date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,9.3,9.3,9.15,9.15,8000.0,9.275,9.275,9.1254,9.1254,8000.0
2005-01-03 10:10:00,9.18,9.18,9.15,9.16,2600.0,9.1553,9.1553,9.1254,9.1354,2600.0
2005-01-03 10:20:00,9.15,9.15,9.05,9.05,20300.0,9.1254,9.1254,9.0257,9.0257,20300.0
2005-01-03 10:30:00,9.05,9.05,8.97,8.97,14600.0,9.0257,9.0257,8.9459,8.9459,14600.0
2005-01-03 10:40:00,8.97,9.07,8.97,9.05,7400.0,8.9459,9.0456,8.9459,9.0257,7400.0
2005-01-03 10:50:00,9.07,9.08,9.06,9.08,8000.0,9.0456,9.0556,9.0356,9.0556,8000.0
2005-01-03 11:00:00,9.06,9.08,9.05,9.08,2600.0,9.0356,9.0556,9.0257,9.0556,2600.0
2005-01-03 11:10:00,9.11,9.17,9.11,9.15,3900.0,9.0855,9.1453,9.0855,9.1254,3900.0
2005-01-03 11:20:00,9.16,9.25,9.15,9.24,5500.0,9.1354,9.2251,9.1254,9.2151,5500.0
2005-01-03 11:30:00,9.25,9.29,9.23,9.24,5100.0,9.2251,9.265,9.2052,9.2151,5100.0
2005-01-03 11:40:00,9.25,9.27,9.25,9.26,2800.0,9.2251,9.2451,9.2251,9.2351,2800.0
2005-01-03 11:50:00,9.26,9.26,9.23,9.25,2200.0,9.2351,9.2351,9.2052,9.2251,2200.0
2005-01-03 12:00:00,9.26,9.27,9.25,9.26,4200.0,9.2351,9.2451,9.2251,9.2351,4200.0
2005-01-03 12:10:00,9.27,9.27,9.26,9.26,17400.0,9.2451,9.2451,9.2351,9.2351,17400.0
2005-01-03 12:20:00,9.26,9.27,9.25,9.26,2900.0,9.2351,9.2451,9.2251,9.2351,2900.0
2005-01-03 12:30:00,9.23,9.23,9.2,9.2,2900.0,9.2052,9.2052,9.1752,9.1752,2900.0
2005-01-03 12:40:00,9.22,9.22,9.09,9.1,6300.0,9.1952,9.1952,9.0655,9.0755,6300.0
2005-01-03 12:50:00,9.11,9.16,9.11,9.15,2000.0,9.0855,9.1354,9.0855,9.1254,2000.0
2005-01-03 13:00:00,9.17,9.17,9.11,9.12,3200.0,9.1453,9.1453,9.0855,9.0955,3200.0
2005-01-03 13:10:00,9.14,9.14,9.1,9.1,1600.0,9.1154,9.1154,9.0755,9.0755,1600.0
2005-01-03 13:20:00,9.1,9.1,9.07,9.08,1400.0,9.0755,9.0755,9.0456,9.0556,1400.0
2005-01-03 13:30:00,9.08,9.1,9.06,9.09,2200.0,9.0556,9.0755,9.0356,9.0655,2200.0
2005-01-03 13:40:00,9.07,9.07,9.05,9.06,3500.0,9.0456,9.0456,9.0257,9.0356,3500.0
2005-01-03 13:50:00,9.08,9.09,9.08,9.08,800.0,9.0556,9.0655,9.0556,9.0556,800.0
2005-01-03 14:00:00,9.06,9.09,9.05,9.05,5200.0,9.0356,9.0655,9.0257,9.0257,5200.0
2005-01-03 14:10:00,9.08,9.09,9.08,9.09,2400.0,9.0556,9.0655,9.0556,9.0655,2400.0
2005-01-03 14:20:00,9.1,9.11,9.09,9.09,1600.0,9.0755,9.0855,9.0655,9.0655,1600.0
2005-01-03 14:30:00,9.11,9.11,9.1,9.1,3000.0,9.0855,9.0855,9.0755,9.0755,3000.0
2005-01-03 14:40:00,9.1,9.11,9.09,9.09,3100.0,9.0755,9.0855,9.0655,9.0655,3100.0
2005-01-03 14:50:00,9.11,9.14,9.1,9.12,4000.0,9.0855,9.1154,9.0755,9.0955,4000.0
2005-01-03 15:00:00,9.11,9.26,9.09,9.19,15900.0,9.0855,9.2351,9.0655,9.1653,15900.0
2005-01-03 15:10:00,9.2,9.21,9.13,9.13,6800.0,9.1752,9.1852,9.1054,9.1054,6800.0
2005-01-03 15:20:00,9.14,9.14,9.05,9.08,3800.0,9.1154,9.1154,9.0257,9.0556,3800.0
2005-01-03 15:30:00,9.06,9.08,9.02,9.02,4500.0,9.0356,9.0556,8.9957,8.9957,4500.0
2005-01-03 15:40:00,9.0,9.05,8.99,9.0,9000.0,8.9758,9.0257,8.9658,8.9758,9000.0
2005-01-03 15:50:00,8.99,9.08,8.98,9.08,19400.0,8.9658,9.0556,8.9558,9.0556,19400.0
2005-01-04 09:30:00,9.23,9.23,9.18,9.19,7100.0,9.2052,9.2052,9.1553,9.1653,7100.0
2005-01-04 09:40:00,9.2,9.2,9.14,9.2,5000.0,9.1752,9.1752,9.1154,9.1752,5000.0
2005-01-04 09:50:00,9.2,9.2,9.1,9.1,4500.0,9.1752,9.1752,9.0755,9.0755,4500.0
2005-01-04 10:00:00,9.14,9.14,9.1,9.1,1000.0,9.1154,9.1154,9.0755,9.0755,1000.0
2005-01-04 10:10:00,9.1,9.1,9.01,9.06,3400.0,9.0755,9.0755,8.9858,9.0356,3400.0
2005-01-04 10:20:00,9.07,9.07,8.88,8.94,13800.0,9.0456,9.0456,8.8561,8.9159,13800.0
2005-01-04 10:30:00,8.93,9.0,8.88,8.88,11700.0,8.906,8.9758,8.8561,8.8561,11700.0
2005-01-04 10:40:00,8.88,8.89,8.83,8.85,12500.0,8.8561,8.8661,8.8062,8.8262,12500.0
2005-01-04 10:50:00,8.85,8.89,8.81,8.83,7800.0,8.8262,8.8661,8.7863,8.8062,7800.0
2005-01-04 11:00:00,8.84,8.85,8.77,8.81,23700.0,8.8162,8.8262,8.7464,8.7863,23700.0
2005-01-04 11:10:00,8.81,8.81,8.76,8.79,8900.0,8.7863,8.7863,8.7364,8.7664,8900.0
2005-01-04 11:20:00,8.79,8.87,8.78,8.87,3400.0,8.7664,8.8461,8.7564,8.8461,3400.0
2005-01-04 11:30:00,8.87,8.9,8.83,8.89,4600.0,8.8461,8.8761,8.8062,8.8661,4600.0
2005-01-04 11:40:00,8.89,8.9,8.88,8.88,3700.0,8.8661,8.8761,8.8561,8.8561,3700.0
2005-01-04 11:50:00,8.89,8.89,8.84,8.84,4300.0,8.8661,8.8661,8.8162,8.8162,4300.0
2005-01-04 12:00:00,8.83,8.84,8.75,8.76,13900.0,8.8062,8.8162,8.7265,8.7364,13900.0
2005-01-04 12:10:00,8.76,8.76,8.66,8.68,13200.0,8.7364,8.7364,8.6367,8.6566,13200.0
2005-01-04 12:20:00,8.68,8.69,8.66,8.66,3000.0,8.6566,8.6666,8.6367,8.6367,3000.0
2005-01-04 12:30:00,8.66,8.69,8.65,8.69,6600.0,8.6367,8.6666,8.6267,8.6666,6600.0
2005-01-04 12:40:00,8.7,8.71,8.67,8.67,5300.0,8.6766,8.6866,8.6467,8.6467,5300.0
2005-01-04 12:50:00,8.68,8.68,8.68,8.68,1800.0,8.6566,8.6566,8.6566,8.6566,1800.0
2005-01-04 13:00:00,8.68,8.69,8.66,8.66,1400.0,8.6566,8.6666,8.6367,8.6367,1400.0
2005-01-04 13:10:00,8.69,8.69,8.66,8.67,4400.0,8.6666,8.6666,8.6367,8.6467,4400.0
2005-01-04 13:20:00,8.68,8.68,8.63,8.64,6000.0,8.6566,8.6566,8.6068,8.6168,6000.0
2005-01-04 13:30:00,8.64,8.64,8.6,8.63,7800.0,8.6168,8.6168,8.5769,8.6068,7800.0
2005-01-04 13:40:00,8.63,8.63,8.59,8.6,4500.0,8.6068,8.6068,8.5669,8.5769,4500.0
2005-01-04 13:50:00,8.6,8.6,8.58,8.59,3100.0,8.5769,8.5769,8.5569,8.5669,3100.0
2005-01-04 14:00:00,8.58,8.59,8.47,8.47,12500.0,8.5569,8.5669,8.4472,8.4472,12500.0
2005-01-04 14:10:00,8.47,8.48,8.46,8.46,9300.0,8.4472,8.4572,8.4372,8.4372,9300.0
2005-01-04 14:20:00,8.47,8.47,8.39,8.42,12800.0,8.4472,8.4472,8.3674,8.3973,12800.0
2005-01-04 14:30:00,8.41,8.42,8.4,8.4,9700.0,8.3874,8.3973,8.3774,8.3774,9700.0
2005-01-04 14:40:00,8.41,8.41,8.3,8.3,13100.0,8.3874,8.3874,8.2777,8.2777,13100.0
2005-01-04 14:50:00,8.3,8.41,8.3,8.32,16000.0,8.2777,8.3874,8.2777,8.2976,16000.0
2005-01-04 15:00:00,8.32,8.38,8.31,8.38,9900.0,8.2976,8.3575,8.2876,8.3575,9900.0
2005-01-04 15:10:00,8.38,8.38,8.35,8.35,7500.0,8.3575,8.3575,8.3275,8.3275,7500.0
2005-01-04 15:20:00,8.35,8.36,8.34,8.36,8900.0,8.3275,8.3375,8.3176,8.3375,8900.0
2005-01-04 15:30:00,8.35,8.37,8.35,8.36,10300.0,8.3275,8.3475,8.3275,8.3375,10300.0
2005-01-04 15:40:00,8.35,8.36,8.28,8.3,28500.0,8.3275,8.3375,8.2577,8.2777,28500.0
2005-01-04 15:50:00,8.31,8.39,8.31,8.34,39000.0,8.2876,8.3674,8.2876,8.3176,39000.0
2005-01-05 09:30:00,8.48,8.54,8.33,8.38,13800.0,8.4572,8.517,8.3076,8.3575,13800.0
2005-01-05 09:40:00,8.38,8.5,8.36,8.5,5700.0,8.3575,8.4771,8.3375,8.4771,5700.0
2005-01-05 09:50:00,8.51,8.61,8.5,8.5,10600.0,8.4871,8.5868,8.4771,8.4771,10600.0
2005-01-05 10:00:00,8.51,8.65,8.5,8.59,8600.0,8.4871,8.6267,8.4771,8.5669,8600.0
2005-01-05 10:10:00,8.59,8.63,8.54,8.63,8400.0,8.5669,8.6068,8.517,8.6068,8400.0
2005-01-05 10:20:00,8.59,8.59,8.48,8.48,5600.0,8.5669,8.5669,8.4572,8.4572,5600.0
2005-01-05 10:30:00,8.46,8.46,8.42,8.44,9100.0,8.4372,8.4372,8.3973,8.4173,9100.0
2005-01-05 10:40:00,8.43,8.44,8.36,8.38,8300.0,8.4073,8.4173,8.3375,8.3575,8300.0
2005-01-05 10:50:00,8.39,8.4,8.34,8.35,2700.0,8.3674,8.3774,8.3176,8.3275,2700.0
2005-01-05 11:00:00,8.36,8.39,8.35,8.37,6800.0,8.3375,8.3674,8.3275,8.3475,6800.0
2005-01-05 11:10:00,8.36,8.39,8.35,8.39,5000.0,8.3375,8.3674,8.3275,8.3674,5000.0
2005-01-05 11:20:00,8.41,8.41,8.34,8.38,8700.0,8.3874,8.3874,8.3176,8.3575,8700.0
2005-01-05 11:30:00,8.38,8.4,8.37,8.4,3000.0,8.3575,8.3774,8.3475,8.3774,3000.0
2005-01-05 11:40:00,8.4,8.44,8.4,8.42,3800.0,8.3774,8.4173,8.3774,8.3973,3800.0
2005-01-05 11:50:00,8.41,8.41,8.4,8.4,4400.0,8.3874,8.3874,8.3774,8.3774,4400.0
2005-01-05 12:00:00,8.4,8.41,8.39,8.39,6800.0,8.3774,8.3874,8.3674,8.3674,6800.0
2005-01-05 12:10:00,8.39,8.4,8.39,8.39,5400.0,8.3674,8.3774,8.3674,8.3674,5400.0
2005-01-05 12:20:00,8.39,8.43,8.39,8.39,9600.0,8.3674,8.4073,8.3674,8.3674,9600.0
2005-01-05 12:30:00,8.4,8.41,8.37,8.39,8700.0,8.3774,8.3874,8.3475,8.3674,8700.0
2005-01-05 12:40:00,8.39,8.39,8.37,8.38,3300.0,8.3674,8.3674,8.3475,8.3575,3300.0
2005-01-05 12:50:00,8.37,8.38,8.37,8.37,3700.0,8.3475,8.3575,8.3475,8.3475,3700.0
2005-01-05 13:00:00,8.37,8.38,8.36,8.38,3700.0,8.3475,8.3575,8.3375,8.3575,3700.0
2005-01-05 13:10:00,8.38,8.39,8.37,8.39,3600.0,8.3575,8.3674,8.3475,8.3674,3600.0
2005-01-05 13:20:00,8.39,8.45,8.38,8.44,6600.0,8.3674,8.4273,8.3575,8.4173,6600.0
2005-01-05 13:30:00,8.45,8.66,8.45,8.58,15100.0,8.4273,8.6367,8.4273,8.5569,15100.0
2005-01-05 13:40:00,8.57,8.6,8.56,8.6,3000.0,8.5469,8.5769,8.537,8.5769,3000.0
2005-01-05 13:50:00,8.61,8.61,8.58,8.59,4100.0,8.5868,8.5868,8.5569,8.5669,4100.0
2005-01-05 14:00:00,8.58,8.61,8.47,8.48,10300.0,8.5569,8.5868,8.4472,8.4572,10300.0
2005-01-05 14:10:00,8.47,8.48,8.45,8.45,7900.0,8.4472,8.4572,8.4273,8.4273,7900.0
2005-01-05 14:20:00,8.45,8.49,8.42,8.49,5500.0,8.4273,8.4672,8.3973,8.4672,5500.0
2005-01-05 14:30:00,8.51,8.55,8.48,8.52,5900.0,8.4871,8.527,8.4572,8.4971,5900.0
2005-01-05 14:40:00,8.55,8.56,8.52,8.56,2500.0,8.527,8.537,8.4971,8.537,2500.0
2005-01-05 14:50:00,8.54,8.57,8.52,8.52,5700.0,8.517,8.5469,8.4971,8.4971,5700.0
2005-01-05 15:00:00,8.52,8.54,8.49,8.5,3400.0,8.4971,8.517,8.4672,8.4771,3400.0
2005-01-05 15:10:00,8.5,8.53,8.5,8.51,5500.0,8.4771,8.5071,8.4771,8.4871,5500.0
2005-01-05 15:20:00,8.51,8.51,8.45,8.46,8200.0,8.4871,8.4871,8.4273,8.4372,8200.0
2005-01-05 15:30:00,8.46,8.47,8.42,8.43,7700.0,8.4372,8.4472,8.3973,8.4073,7700.0
2005-01-05 15:40:00,8.41,8.44,8.37,8.44,7600.0,8.3874,8.4173,8.3475,8.4173,7600.0
2005-01-05 15:50:00,8.44,8.46,8.39,8.4,14600.0,8.4173,8.4372,8.3674,8.3774,14600.0
2005-01-06 09:30:00,8.35,8.5,8.35,8.43,5900.0,8.3275,8.4771,8.3275,8.4073,5900.0
2005-01-06 09:40:00,8.42,8.47,8.41,8.42,2000.0,8.3973,8.4472,8.3874,8.3973,2000.0
2005-01-06 09:50:00,8.4,8.4,8.39,8.4,5200.0,8.3774,8.3774,8.3674,8.3774,5200.0
2005-01-06 10:00:00,8.37,8.39,8.36,8.36,14500.0,8.3475,8.3674,8.3375,8.3375,14500.0
2005-01-06 10:10:00,8.37,8.4,8.35,8.37,7000.0,8.3475,8.3774,8.3275,8.3475,7000.0
2005-01-06 10:20:00,8.37,8.38,8.35,8.35,7100.0,8.3475,8.3575,8.3275,8.3275,7100.0
2005-01-06 10:30:00,8.35,8.35,8.33,8.33,2000.0,8.3275,8.3275,8.3076,8.3076,2000.0
2005-01-06 10:40:00,8.33,8.34,8.31,8.33,6100.0,8.3076,8.3176,8.2876,8.3076,6100.0
2005-01-06 10:50:00,8.33,8.33,8.16,8.32,9000.0,8.3076,8.3076,8.138,8.2976,9000.0
2005-01-06 11:00:00,8.32,8.33,8.28,8.3,3200.0,8.2976,8.3076,8.2577,8.2777,3200.0
2005-01-06 11:10:00,8.29,8.35,8.29,8.35,3300.0,8.2677,8.3275,8.2677,8.3275,3300.0
2005-01-06 11:20:00,8.36,8.4,8.36,8.4,2300.0,8.3375,8.3774,8.3375,8.3774,2300.0
2005-01-06 11:30:00,8.4,8.5,8.4,8.49,3600.0,8.3774,8.4771,8.3774,8.4672,3600.0
2005-01-06 11:40:00,8.49,8.5,8.46,8.47,1800.0,8.4672,8.4771,8.4372,8.4472,1800.0
2005-01-06 11:50:00,8.47,8.47,8.45,8.45,600.0,8.4472,8.4472,8.4273,8.4273,600.0
2005-01-06 12:00:00,8.45,8.47,8.45,8.45,3000.0,8.4273,8.4472,8.4273,8.4273,3000.0
2005-01-06 12:10:00,8.45,8.45,8.36,8.37,3300.0,8.4273,8.4273,8.3375,8.3475,3300.0
2005-01-06 12:20:00,8.36,8.39,8.36,8.38,2100.0,8.3375,8.3674,8.3375,8.3575,2100.0
2005-01-06 12:30:00,8.36,8.36,8.35,8.35,4200.0,8.3375,8.3375,8.3275,8.3275,4200.0
2005-01-06 12:40:00,8.35,8.37,8.35,8.36,400.0,8.3275,8.3475,8.3275,8.3375,400.0
2005-01-06 12:50:00,8.36,8.36,8.35,8.35,6100.0,8.3375,8.3375,8.3275,8.3275,6100.0
2005-01-06 13:00:00,8.35,8.36,8.31,8.31,26200.0,8.3275,8.3375,8.2876,8.2876,26200.0
2005-01-06 13:10:00,8.31,8.32,8.31,8.31,1700.0,8.2876,8.2976,8.2876,8.2876,1700.0
2005-01-06 13:20:00,8.31,8.34,8.31,8.33,11100.0,8.2876,8.3176,8.2876,8.3076,11100.0
2005-01-06 13:30:00,8.32,8.32,8.31,8.32,3200.0,8.2976,8.2976,8.2876,8.2976,3200.0
2005-01-06 13:40:00,8.31,8.35,8.3,8.35,3600.0,8.2876,8.3275,8.2777,8.3275,3600.0
2005-01-06 13:50:00,8.35,8.42,8.35,8.41,6000.0,8.3275,8.3973,8.3275,8.3874,6000.0
2005-01-06 14:00:00,8.4,8.4,8.38,8.38,400.0,8.3774,8.3774,8.3575,8.3575,400.0
2005-01-06 14:10:00,8.38,8.39,8.38,8.38,3500.0,8.3575,8.3674,8.3575,8.3575,3500.0
2005-01-06 14:20:00,8.38,8.39,8.34,8.35,3400.0,8.3575,8.3674,8.3176,8.3275,3400.0
2005-01-06 14:30:00,8.36,8.37,8.35,8.36,4900.0,8.3375,8.3475,8.3275,8.3375,4900.0
2005-01-06 14:40:00,8.37,8.37,8.33,8.34,3800.0,8.3475,8.3475,8.3076,8.3176,3800.0
2005-01-06 14:50:00,8.34,8.37,8.34,8.35,4300.0,8.3176,8.3475,8.3176,8.3275,4300.0
2005-01-06 15:00:00,8.34,8.36,8.34,8.36,7500.0,8.3176,8.3375,8.3176,8.3375,7500.0
2005-01-06 15:10:00,8.37,8.4,8.37,8.38,2700.0,8.3475,8.3774,8.3475,8.3575,2700.0
2005-01-06 15:20:00,8.37,8.37,8.33,8.34,2200.0,8.3475,8.3475,8.3076,8.3176,2200.0
2005-01-06 15:30:00,8.34,8.35,8.34,8.35,4600.0,8.3176,8.3275,8.3176,8.3275,4600.0
2005-01-06 15:40:00,8.35,8.35,8.33,8.33,10000.0,8.3275,8.3275,8.3076,8.3076,10000.0
2005-01-06 15:50:00,8.35,8.36,8.29,8.32,20200.0,8.3275,8.3375,8.2677,8.2976,20200.0
2005-01-07 09:30:00,8.18,8.46,8.18,8.29,6000.0,8.158,8.4372,8.158,8.2677,6000.0
2005-01-07 09:40:00,8.4,8.42,8.34,8.41,3000.0,8.3774,8.3973,8.3176,8.3874,3000.0
2005-01-07 09:50:00,8.41,8.41,8.29,8.3,5000.0,8.3874,8.3874,8.2677,8.2777,5000.0
2005-01-07 10:00:00,8.32,8.35,8.29,8.3,5500.0,8.2976,8.3275,8.2677,8.2777,5500.0
2005-01-07 10:10:00,8.31,8.32,8.26,8.31,8300.0,8.2876,8.2976,8.2378,8.2876,8300.0
2005-01-07 10:20:00,8.31,8.31,8.23,8.26,13400.0,8.2876,8.2876,8.2079,8.2378,13400.0
2005-01-07 10:30:00,8.27,8.28,8.24,8.26,12000.0,8.2478,8.2577,8.2178,8.2378,12000.0
2005-01-07 10:40:00,8.27,8.28,8.25,8.26,5700.0,8.2478,8.2577,8.2278,8.2378,5700.0
2005-01-07 10:50:00,8.27,8.27,8.25,8.25,3700.0,8.2478,8.2478,8.2278,8.2278,3700.0
2005-01-07 11:00:00,8.25,8.26,8.25,8.25,2600.0,8.2278,8.2378,8.2278,8.2278,2600.0
2005-01-07 11:10:00,8.26,8.27,8.25,8.25,3600.0,8.2378,8.2478,8.2278,8.2278,3600.0
2005-01-07 11:20:00,8.25,8.36,8.25,8.36,7400.0,8.2278,8.3375,8.2278,8.3375,7400.0
2005-01-07 11:30:00,8.4,8.42,8.27,8.27,3800.0,8.3774,8.3973,8.2478,8.2478,3800.0
2005-01-07 11:40:00,8.31,8.31,8.28,8.29,1800.0,8.2876,8.2876,8.2577,8.2677,1800.0
2005-01-07 11:50:00,8.31,8.31,8.27,8.3,2400.0,8.2876,8.2876,8.2478,8.2777,2400.0
2005-01-07 12:00:00,8.28,8.3,8.27,8.27,1200.0,8.2577,8.2777,8.2478,8.2478,1200.0
2005-01-07 12:10:00,8.27,8.28,8.27,8.27,700.0,8.2478,8.2577,8.2478,8.2478,700.0
2005-01-07 12:20:00,8.27,8.32,8.27,8.32,2400.0,8.2478,8.2976,8.2478,8.2976,2400.0
2005-01-07 12:30:00,8.33,8.35,8.33,8.35,800.0,8.3076,8.3275,8.3076,8.3275,800.0
2005-01-07 12:40:00,8.36,8.38,8.36,8.38,200.0,8.3375,8.3575,8.3375,8.3575,200.0
2005-01-07 12:50:00,8.39,8.4,8.38,8.38,700.0,8.3674,8.3774,8.3575,8.3575,700.0
2005-01-07 13:00:00,8.41,8.43,8.41,8.42,800.0,8.3874,8.4073,8.3874,8.3973,800.0
2005-01-07 13:10:00,8.39,8.39,8.33,8.34,800.0,8.3674,8.3674,8.3076,8.3176,800.0
2005-01-07 13:20:00,8.33,8.33,8.27,8.27,2300.0,8.3076,8.3076,8.2478,8.2478,2300.0
2005-01-07 13:30:00,8.27,8.28,8.25,8.25,3700.0,8.2478,8.2577,8.2278,8.2278,3700.0
2005-01-07 13:40:00,8.25,8.26,8.25,8.26,1200.0,8.2278,8.2378,8.2278,8.2378,1200.0
2005-01-07 13:50:00,8.25,8.26,8.25,8.26,1800.0,8.2278,8.2378,8.2278,8.2378,1800.0
2005-01-07 14:00:00,8.26,8.32,8.25,8.31,1300.0,8.2378,8.2976,8.2278,8.2876,1300.0
2005-01-07 14:10:00,8.31,8.32,8.3,8.31,2300.0,8.2876,8.2976,8.2777,8.2876,2300.0
2005-01-07 14:20:00,8.3,8.31,8.3,8.31,700.0,8.2777,8.2876,8.2777,8.2876,700.0
2005-01-07 14:30:00,8.3,8.3,8.28,8.28,5500.0,8.2777,8.2777,8.2577,8.2577,5500.0
2005-01-07 14:40:00,8.29,8.29,8.25,8.28,1800.0,8.2677,8.2677,8.2278,8.2577,1800.0
2005-01-07 14:50:00,8.26,8.26,8.26,8.26,100.0,8.2378,8.2378,8.2378,8.2378,100.0
2005-01-07 15:00:00,8.26,8.28,8.26,8.27,900.0,8.2378,8.2577,8.2378,8.2478,900.0
2005-01-07 15:10:00,8.27,8.27,8.26,8.27,900.0,8.2478,8.2478,8.2378,8.2478,900.0
2005-01-07 15:20:00,8.28,8.28,8.26,8.26,2500.0,8.2577,8.2577,8.2378,8.2378,2500.0
2005-01-07 15:30:00,8.27,8.29,8.27,8.27,3100.0,8.2478,8.2677,8.2478,8.2478,3100.0
2005-01-07 15:40:00,8.27,8.28,8.21,8.24,8100.0,8.2478,8.2577,8.1879,8.2178,8100.0
2005-01-07 15:50:00,8.22,8.27,8.08,8.19,29700.0,8.1979,8.2478,8.0583,8.168,29700.0
2005-01-10 09:30:00,8.5,8.62,8.44,8.59,21300.0,8.4771,8.5968,8.4173,8.5669,21300.0
2005-01-10 09:40:00,8.62,8.62,8.58,8.59,7600.0,8.5968,8.5968,8.5569,8.5669,7600.0
2005-01-10 09:50:00,8.61,8.66,8.58,8.6,9300.0,8.5868,8.6367,8.5569,8.5769,9300.0
2005-01-10 10:00:00,8.61,8.63,8.54,8.54,6300.0,8.5868,8.6068,8.517,8.517,6300.0
2005-01-10 10:10:00,8.57,8.62,8.54,8.62,6000.0,8.5469,8.5968,8.517,8.5968,6000.0
2005-01-10 10:20:00,8.61,8.69,8.61,8.69,5200.0,8.5868,8.6666,8.5868,8.6666,5200.0
2005-01-10 10:30:00,8.69,8.69,8.52,8.52,7600.0,8.6666,8.6666,8.4971,8.4971,7600.0
2005-01-10 10:40:00,8.57,8.58,8.52,8.52,4900.0,8.5469,8.5569,8.4971,8.4971,4900.0
2005-01-10 10:50:00,8.5,8.5,8.43,8.49,2400.0,8.4771,8.4771,8.4073,8.4672,2400.0
2005-01-10 11:00:00,8.49,8.55,8.48,8.53,3500.0,8.4672,8.527,8.4572,8.5071,3500.0
2005-01-10 11:10:00,8.55,8.56,8.4,8.41,10700.0,8.527,8.537,8.3774,8.3874,10700.0
2005-01-10 11:20:00,8.42,8.45,8.4,8.44,10800.0,8.3973,8.4273,8.3774,8.4173,10800.0
2005-01-10 11:30:00,8.44,8.55,8.38,8.55,23900.0,8.4173,8.527,8.3575,8.527,23900.0
2005-01-10 11:40:00,8.39,8.42,8.39,8.4,3000.0,8.3674,8.3973,8.3674,8.3774,3000.0
2005-01-10 11:50:00,8.4,8.46,8.4,8.41,3400.0,8.3774,8.4372,8.3774,8.3874,3400.0
2005-01-10 12:00:00,8.43,8.45,8.41,8.41,5500.0,8.4073,8.4273,8.3874,8.3874,5500.0
2005-01-10 12:10:00,8.43,8.48,8.42,8.48,5400.0,8.4073,8.4572,8.3973,8.4572,5400.0
2005-01-10 12:20:00,8.49,8.53,8.45,8.52,18000.0,8.4672,8.5071,8.4273,8.4971,18000.0
2005-01-10 12:30:00,8.53,8.55,8.53,8.54,2600.0,8.5071,8.527,8.5071,8.517,2600.0
2005-01-10 12:40:00,8.55,8.55,8.5,8.5,5200.0,8.527,8.527,8.4771,8.4771,5200.0
2005-01-10 12:50:00,8.53,8.53,8.48,8.48,2000.0,8.5071,8.5071,8.4572,8.4572,2000.0
2005-01-10 13:00:00,8.5,8.5,8.46,8.46,2600.0,8.4771,8.4771,8.4372,8.4372,2600.0
2005-01-10 13:10:00,8.44,8.49,8.43,8.49,2100.0,8.4173,8.4672,8.4073,8.4672,2100.0
2005-01-10 13:20:00,8.5,8.54,8.5,8.54,3100.0,8.4771,8.517,8.4771,8.517,3100.0
2005-01-10 13:30:00,8.54,8.55,8.52,8.52,7800.0,8.517,8.527,8.4971,8.4971,7800.0
2005-01-10 13:40:00,8.55,8.55,8.5,8.5,12900.0,8.527,8.527,8.4771,8.4771,12900.0
2005-01-10 13:50:00,8.54,8.54,8.52,8.54,2200.0,8.517,8.517,8.4971,8.517,2200.0
2005-01-10 14:00:00,8.52,8.52,8.52,8.52,3400.0,8.4971,8.4971,8.4971,8.4971,3400.0
2005-01-10 14:10:00,8.52,8.52,8.47,8.5,3100.0,8.4971,8.4971,8.4472,8.4771,3100.0
2005-01-10 14:20:00,8.52,8.54,8.5,8.52,4500.0,8.4971,8.517,8.4771,8.4971,4500.0
2005-01-10 14:30:00,8.52,8.54,8.52,8.54,4900.0,8.4971,8.517,8.4971,8.517,4900.0
2005-01-10 14:40:00,8.54,8.54,8.52,8.52,3200.0,8.517,8.517,8.4971,8.4971,3200.0
2005-01-10 14:50:00,8.52,8.54,8.52,8.53,5700.0,8.4971,8.517,8.4971,8.5071,5700.0
2005-01-10 15:00:00,8.54,8.55,8.45,8.45,7100.0,8.517,8.527,8.4273,8.4273,7100.0
2005-01-10 15:10:00,8.47,8.47,8.4,8.4,6800.0,8.4472,8.4472,8.3774,8.3774,6800.0
2005-01-10 15:20:00,8.42,8.5,8.4,8.4,7800.0,8.3973,8.4771,8.3774,8.3774,7800.0
2005-01-10 15:30:00,8.41,8.42,8.38,8.42,9300.0,8.3874,8.3973,8.3575,8.3973,9300.0
2005-01-10 15:40:00,8.43,8.47,8.41,8.44,9000.0,8.4073,8.4472,8.3874,8.4173,9000.0
2005-01-10 15:50:00,8.46,8.5,8.44,8.5,17900.0,8.4372,8.4771,8.4173,8.4771,17900.0
2005-01-11 09:30:00,8.18,8.18,7.96,7.96,46900.0,8.158,8.158,7.9386,7.9386,46900.0
2005-01-11 09:40:00,7.95,7.96,7.81,7.91,63400.0,7.9286,7.9386,7.789,7.8887,63400.0
2005-01-11 09:50:00,7.91,7.92,7.79,7.82,82900.0,7.8887,7.8987,7.769,7.799,82900.0
2005-01-11 10:00:00,7.8,7.83,7.62,7.74,53700.0,7.779,7.8089,7.5995,7.7192,53700.0
2005-01-11 10:10:00,7.73,7.84,7.6,7.7,59700.0,7.7092,7.8189,7.5796,7.6793,59700.0
2005-01-11 10:20:00,7.71,7.8,7.62,7.66,34100.0,7.6893,7.779,7.5995,7.6394,34100.0
2005-01-11 10:30:00,7.7,7.73,7.63,7.63,27100.0,7.6793,7.7092,7.6095,7.6095,27100.0
2005-01-11 10:40:00,7.63,7.85,7.61,7.63,22400.0,7.6095,7.8289,7.5895,7.6095,22400.0
2005-01-11 10:50:00,7.63,7.91,7.6,7.68,27800.0,7.6095,7.8887,7.5796,7.6593,27800.0
2005-01-11 11:00:00,7.66,7.69,7.59,7.59,14700.0,7.6394,7.6693,7.5696,7.5696,14700.0
2005-01-11 11:10:00,7.58,7.58,7.52,7.53,17000.0,7.5596,7.5596,7.4998,7.5097,17000.0
2005-01-11 11:20:00,7.53,7.53,7.5,7.5,10300.0,7.5097,7.5097,7.4798,7.4798,10300.0
2005-01-11 11:30:00,7.51,7.6,7.5,7.52,9000.0,7.4898,7.5796,7.4798,7.4998,9000.0
2005-01-11 11:40:00,7.52,7.53,7.52,7.52,8500.0,7.4998,7.5097,7.4998,7.4998,8500.0
2005-01-11 11:50:00,7.52,7.55,7.51,7.55,5700.0,7.4998,7.5297,7.4898,7.5297,5700.0
2005-01-11 12:00:00,7.55,7.56,7.5,7.51,5500.0,7.5297,7.5397,7.4798,7.4898,5500.0
2005-01-11 12:10:00,7.51,7.54,7.5,7.54,14000.0,7.4898,7.5197,7.4798,7.5197,14000.0
2005-01-11 12:20:00,7.53,7.55,7.48,7.55,7400.0,7.5097,7.5297,7.4599,7.5297,7400.0
2005-01-11 12:30:00,7.56,7.64,7.55,7.61,14900.0,7.5397,7.6194,7.5297,7.5895,14900.0
2005-01-11 12:40:00,7.62,7.64,7.59,7.59,6900.0,7.5995,7.6194,7.5696,7.5696,6900.0
2005-01-11 12:50:00,7.59,7.59,7.54,7.54,7400.0,7.5696,7.5696,7.5197,7.5197,7400.0
2005-01-11 13:00:00,7.54,7.56,7.52,7.55,34400.0,7.5197,7.5397,7.4998,7.5297,34400.0
2005-01-11 13:10:00,7.54,7.57,7.53,7.55,14400.0,7.5197,7.5496,7.5097,7.5297,14400.0
2005-01-11 13:20:00,7.55,7.57,7.53,7.55,8100.0,7.5297,7.5496,7.5097,7.5297,8100.0
2005-01-11 13:30:00,7.55,7.58,7.53,7.54,8700.0,7.5297,7.5596,7.5097,7.5197,8700.0
2005-01-11 13:40:00,7.53,7.56,7.53,7.55,6600.0,7.5097,7.5397,7.5097,7.5297,6600.0
2005-01-11 13:50:00,7.53,7.59,7.53,7.57,8000.0,7.5097,7.5696,7.5097,7.5496,8000.0
2005-01-11 14:00:00,7.56,7.6,7.55,7.6,11300.0,7.5397,7.5796,7.5297,7.5796,11300.0
2005-01-11 14:10:00,7.6,7.62,7.58,7.62,6800.0,7.5796,7.5995,7.5596,7.5995,6800.0
2005-01-11 14:20:00,7.63,7.69,7.62,7.66,13000.0,7.6095,7.6693,7.5995,7.6394,13000.0
2005-01-11 14:30:00,7.66,7.7,7.66,7.68,5600.0,7.6394,7.6793,7.6394,7.6593,5600.0
2005-01-11 14:40:00,7.68,7.68,7.66,7.67,4900.0,7.6593,7.6593,7.6394,7.6494,4900.0
2005-01-11 14:50:00,7.67,7.67,7.66,7.66,8900.0,7.6494,7.6494,7.6394,7.6394,8900.0
2005-01-11 15:00:00,7.66,7.69,7.64,7.67,9000.0,7.6394,7.6693,7.6194,7.6494,9000.0
2005-01-11 15:10:00,7.67,7.68,7.64,7.65,7200.0,7.6494,7.6593,7.6194,7.6294,7200.0
2005-01-11 15:20:00,7.65,7.66,7.6,7.6,12000.0,7.6294,7.6394,7.5796,7.5796,12000.0
2005-01-11 15:30:00,7.61,7.62,7.6,7.6,14800.0,7.5895,7.5995,7.5796,7.5796,14800.0
2005-01-11 15:40:00,7.6,7.62,7.53,7.54,16100.0,7.5796,7.5995,7.5097,7.5197,16100.0
2005-01-11 15:50:00,7.53,7.54,7.49,7.52,51300.0,7.5097,7.5197,7.4698,7.4998,51300.0
2005-01-12 09:30:00,7.52,7.54,7.5,7.53,36300.0,7.4998,7.5197,7.4798,7.5097,36300.0
2005-01-12 09:40:00,7.53,7.54,7.46,7.46,14900.0,7.5097,7.5197,7.4399,7.4399,14900.0
2005-01-12 09:50:00,7.45,7.48,7.45,7.46,15800.0,7.43,7.4599,7.43,7.4399,15800.0
2005-01-12 10:00:00,7.45,7.52,7.44,7.52,14400.0,7.43,7.4998,7.42,7.4998,14400.0
2005-01-12 10:10:00,7.51,7.51,7.44,7.47,4600.0,7.4898,7.4898,7.42,7.4499,4600.0
2005-01-12 10:20:00,7.47,7.49,7.43,7.43,7100.0,7.4499,7.4698,7.41,7.41,7100.0
2005-01-12 10:30:00,7.43,7.46,7.38,7.41,26100.0,7.41,7.4399,7.3601,7.3901,26100.0
2005-01-12 10:40:00,7.41,7.42,7.39,7.41,17200.0,7.3901,7.4,7.3701,7.3901,17200.0
2005-01-12 10:50:00,7.39,7.4,7.35,7.39,21200.0,7.3701,7.3801,7.3302,7.3701,21200.0
2005-01-12 11:00:00,7.37,7.44,7.35,7.42,5700.0,7.3502,7.42,7.3302,7.4,5700.0
2005-01-12 11:10:00,7.43,7.45,7.4,7.44,4900.0,7.41,7.43,7.3801,7.42,4900.0
2005-01-12 11:20:00,7.42,7.45,7.42,7.45,2500.0,7.4,7.43,7.4,7.43,2500.0
2005-01-12 11:30:00,7.43,7.45,7.43,7.45,3100.0,7.41,7.43,7.41,7.43,3100.0
2005-01-12 11:40:00,7.44,7.52,7.44,7.52,5700.0,7.42,7.4998,7.42,7.4998,5700.0
2005-01-12 11:50:00,7.51,7.73,7.48,7.62,10500.0,7.4898,7.7092,7.4599,7.5995,10500.0
2005-01-12 12:00:00,7.62,7.62,7.56,7.57,5000.0,7.5995,7.5995,7.5397,7.5496,5000.0
2005-01-12 12:10:00,7.54,7.54,7.48,7.48,3100.0,7.5197,7.5197,7.4599,7.4599,3100.0
2005-01-12 12:20:00,7.5,7.5,7.5,7.5,800.0,7.4798,7.4798,7.4798,7.4798,800.0
2005-01-12 12:30:00,7.5,7.51,7.5,7.5,4600.0,7.4798,7.4898,7.4798,7.4798,4600.0
2005-01-12 12:40:00,7.5,7.51,7.48,7.51,4000.0,7.4798,7.4898,7.4599,7.4898,4000.0
2005-01-12 12:50:00,7.51,7.51,7.5,7.51,2500.0,7.4898,7.4898,7.4798,7.4898,2500.0
2005-01-12 13:00:00,7.5,7.51,7.5,7.51,700.0,7.4798,7.4898,7.4798,7.4898,700.0
2005-01-12 13:10:00,7.52,7.52,7.5,7.51,1000.0,7.4998,7.4998,7.4798,7.4898,1000.0
2005-01-12 13:20:00,7.52,7.52,7.5,7.51,4800.0,7.4998,7.4998,7.4798,7.4898,4800.0
2005-01-12 13:30:00,7.5,7.53,7.49,7.53,5600.0,7.4798,7.5097,7.4698,7.5097,5600.0
2005-01-12 13:40:00,7.52,7.53,7.5,7.52,2100.0,7.4998,7.5097,7.4798,7.4998,2100.0
2005-01-12 13:50:00,7.52,7.53,7.5,7.52,8100.0,7.4998,7.5097,7.4798,7.4998,8100.0
2005-01-12 14:00:00,7.52,7.53,7.52,7.52,6300.0,7.4998,7.5097,7.4998,7.4998,6300.0
2005-01-12 14:10:00,7.52,7.58,7.52,7.57,7300.0,7.4998,7.5596,7.4998,7.5496,7300.0
2005-01-12 14:20:00,7.57,7.58,7.54,7.54,5300.0,7.5496,7.5596,7.5197,7.5197,5300.0
2005-01-12 14:30:00,7.56,7.56,7.55,7.55,4700.0,7.5397,7.5397,7.5297,7.5297,4700.0
2005-01-12 14:40:00,7.56,7.57,7.55,7.55,6100.0,7.5397,7.5496,7.5297,7.5297,6100.0
2005-01-12 14:50:00,7.53,7.55,7.52,7.53,6600.0,7.5097,7.5297,7.4998,7.5097,6600.0
2005-01-12 15:00:00,7.55,7.57,7.53,7.56,5800.0,7.5297,7.5496,7.5097,7.5397,5800.0
2005-01-12 15:10:00,7.55,7.57,7.52,7.52,4200.0,7.5297,7.5496,7.4998,7.4998,4200.0
2005-01-12 15:20:00,7.53,7.6,7.52,7.6,18300.0,7.5097,7.5796,7.4998,7.5796,18300.0
2005-01-12 15:30:00,7.56,7.68,7.56,7.67,12700.0,7.5397,7.6593,7.5397,7.6494,12700.0
2005-01-12 15:40:00,7.67,7.72,7.66,7.72,9200.0,7.6494,7.6992,7.6394,7.6992,9200.0
2005-01-12 15:50:00,7.72,7.72,7.66,7.68,24400.0,7.6992,7.6992,7.6394,7.6593,24400.0
2005-01-13 09:30:00,7.86,7.89,7.74,7.79,18800.0,7.8389,7.8688,7.7192,7.769,18800.0
2005-01-13 09:40:00,7.79,7.8,7.75,7.75,7300.0,7.769,7.779,7.7292,7.7292,7300.0
2005-01-13 09:50:00,7.76,7.76,7.69,7.69,3700.0,7.7391,7.7391,7.6693,7.6693,3700.0
2005-01-13 10:00:00,7.69,7.7,7.68,7.68,2400.0,7.6693,7.6793,7.6593,7.6593,2400.0
2005-01-13 10:10:00,7.68,7.68,7.64,7.64,1600.0,7.6593,7.6593,7.6194,7.6194,1600.0
2005-01-13 10:20:00,7.65,7.65,7.59,7.6,3900.0,7.6294,7.6294,7.5696,7.5796,3900.0
2005-01-13 10:30:00,7.6,7.7,7.6,7.66,10400.0,7.5796,7.6793,7.5796,7.6394,10400.0
2005-01-13 10:40:00,7.66,7.66,7.65,7.66,3500.0,7.6394,7.6394,7.6294,7.6394,3500.0
2005-01-13 10:50:00,7.65,7.66,7.62,7.62,3900.0,7.6294,7.6394,7.5995,7.5995,3900.0
2005-01-13 11:00:00,7.63,7.63,7.61,7.62,1100.0,7.6095,7.6095,7.5895,7.5995,1100.0
2005-01-13 11:10:00,7.61,7.63,7.61,7.61,3300.0,7.5895,7.6095,7.5895,7.5895,3300.0
2005-01-13 11:20:00,7.62,7.62,7.6,7.6,1700.0,7.5995,7.5995,7.5796,7.5796,1700.0
2005-01-13 11:30:00,7.6,7.6,7.6,7.6,1700.0,7.5796,7.5796,7.5796,7.5796,1700.0
2005-01-13 11:40:00,7.6,7.62,7.58,7.61,4500.0,7.5796,7.5995,7.5596,7.5895,4500.0
2005-01-13 11:50:00,7.6,7.61,7.6,7.61,2000.0,7.5796,7.5895,7.5796,7.5895,2000.0
2005-01-13 12:00:00,7.61,7.61,7.6,7.6,1800.0,7.5895,7.5895,7.5796,7.5796,1800.0
2005-01-13 12:10:00,7.61,7.64,7.6,7.62,3900.0,7.5895,7.6194,7.5796,7.5995,3900.0
2005-01-13 12:20:00,7.62,7.62,7.61,7.61,1400.0,7.5995,7.5995,7.5895,7.5895,1400.0
2005-01-13 12:30:00,7.61,7.64,7.61,7.61,5100.0,7.5895,7.6194,7.5895,7.5895,5100.0
2005-01-13 12:40:00,7.61,7.65,7.6,7.65,3200.0,7.5895,7.6294,7.5796,7.6294,3200.0
2005-01-13 12:50:00,7.62,7.63,7.61,7.62,6200.0,7.5995,7.6095,7.5895,7.5995,6200.0
2005-01-13 13:00:00,7.62,7.67,7.62,7.65,6600.0,7.5995,7.6494,7.5995,7.6294,6600.0
2005-01-13 13:10:00,7.64,7.67,7.63,7.63,5300.0,7.6194,7.6494,7.6095,7.6095,5300.0
2005-01-13 13:20:00,7.63,7.65,7.63,7.64,1700.0,7.6095,7.6294,7.6095,7.6194,1700.0
2005-01-13 13:30:00,7.62,7.71,7.62,7.7,16700.0,7.5995,7.6893,7.5995,7.6793,16700.0
2005-01-13 13:40:00,7.7,7.72,7.7,7.72,2200.0,7.6793,7.6992,7.6793,7.6992,2200.0
2005-01-13 13:50:00,7.71,7.77,7.7,7.75,7500.0,7.6893,7.7491,7.6793,7.7292,7500.0
2005-01-13 14:00:00,7.76,7.79,7.73,7.76,4500.0,7.7391,7.769,7.7092,7.7391,4500.0
2005-01-13 14:10:00,7.75,7.77,7.75,7.76,9600.0,7.7292,7.7491,7.7292,7.7391,9600.0
2005-01-13 14:20:00,7.75,7.75,7.75,7.75,1000.0,7.7292,7.7292,7.7292,7.7292,1000.0
2005-01-13 14:30:00,7.75,7.75,7.72,7.72,3600.0,7.7292,7.7292,7.6992,7.6992,3600.0
2005-01-13 14:40:00,7.72,7.76,7.7,7.73,12200.0,7.6992,7.7391,7.6793,7.7092,12200.0
2005-01-13 14:50:00,7.73,7.75,7.7,7.7,7000.0,7.7092,7.7292,7.6793,7.6793,7000.0
2005-01-13 15:00:00,7.7,7.7,7.67,7.68,4600.0,7.6793,7.6793,7.6494,7.6593,4600.0
2005-01-13 15:10:00,7.67,7.7,7.63,7.65,16400.0,7.6494,7.6793,7.6095,7.6294,16400.0
2005-01-13 15:20:00,7.65,7.65,7.61,7.64,25300.0,7.6294,7.6294,7.5895,7.6194,25300.0
2005-01-13 15:30:00,7.61,7.61,7.57,7.59,13500.0,7.5895,7.5895,7.5496,7.5696,13500.0
2005-01-13 15:40:00,7.58,7.6,7.56,7.58,18800.0,7.5596,7.5796,7.5397,7.5596,18800.0
2005-01-13 15:50:00,7.59,7.66,7.58,7.66,27700.0,7.5696,7.6394,7.5596,7.6394,27700.0
2005-01-14 09:30:00,7.91,7.91,7.69,7.7,10000.0,7.8887,7.8887,7.6693,7.6793,10000.0
2005-01-14 09:40:00,7.69,7.7,7.66,7.7,4900.0,7.6693,7.6793,7.6394,7.6793,4900.0
2005-01-14 09:50:00,7.7,7.74,7.7,7.7,3700.0,7.6793,7.7192,7.6793,7.6793,3700.0
2005-01-14 10:00:00,7.7,7.77,7.66,7.72,9800.0,7.6793,7.7491,7.6394,7.6992,9800.0
2005-01-14 10:10:00,7.68,7.77,7.67,7.72,9600.0,7.6593,7.7491,7.6494,7.6992,9600.0
2005-01-14 10:20:00,7.71,7.73,7.67,7.71,7300.0,7.6893,7.7092,7.6494,7.6893,7300.0
2005-01-14 10:30:00,7.72,7.72,7.66,7.68,1800.0,7.6992,7.6992,7.6394,7.6593,1800.0
2005-01-14 10:40:00,7.66,7.7,7.65,7.67,24900.0,7.6394,7.6793,7.6294,7.6494,24900.0
2005-01-14 10:50:00,7.67,7.7,7.66,7.66,11300.0,7.6494,7.6793,7.6394,7.6394,11300.0
2005-01-14 11:00:00,7.66,7.67,7.66,7.67,27000.0,7.6394,7.6494,7.6394,7.6494,27000.0
2005-01-14 11:10:00,7.66,7.67,7.66,7.67,4200.0,7.6394,7.6494,7.6394,7.6494,4200.0
2005-01-14 11:20:00,7.66,7.67,7.65,7.67,2200.0,7.6394,7.6494,7.6294,7.6494,2200.0
2005-01-14 11:30:00,7.66,7.67,7.66,7.66,1800.0,7.6394,7.6494,7.6394,7.6394,1800.0
2005-01-14 11:40:00,7.68,7.68,7.65,7.65,4800.0,7.6593,7.6593,7.6294,7.6294,4800.0
2005-01-14 11:50:00,7.65,7.66,7.64,7.65,4000.0,7.6294,7.6394,7.6194,7.6294,4000.0
2005-01-14 12:00:00,7.65,7.66,7.65,7.66,1000.0,7.6294,7.6394,7.6294,7.6394,1000.0
2005-01-14 12:10:00,7.66,7.67,7.66,7.67,1400.0,7.6394,7.6494,7.6394,7.6494,1400.0
2005-01-14 12:20:00,7.67,7.67,7.65,7.65,16300.0,7.6494,7.6494,7.6294,7.6294,16300.0
2005-01-14 12:30:00,7.66,7.67,7.65,7.66,2500.0,7.6394,7.6494,7.6294,7.6394,2500.0
2005-01-14 12:40:00,7.67,7.67,7.65,7.65,14800.0,7.6494,7.6494,7.6294,7.6294,14800.0
2005-01-14 12:50:00,7.65,7.66,7.65,7.65,7500.0,7.6294,7.6394,7.6294,7.6294,7500.0
2005-01-14 13:00:00,7.65,7.68,7.64,7.66,3200.0,7.6294,7.6593,7.6194,7.6394,3200.0
2005-01-14 13:10:00,7.66,7.66,7.65,7.65,800.0,7.6394,7.6394,7.6294,7.6294,800.0
2005-01-14 13:20:00,7.65,7.67,7.65,7.65,9600.0,7.6294,7.6494,7.6294,7.6294,9600.0
2005-01-14 13:30:00,7.65,7.66,7.65,7.65,4300.0,7.6294,7.6394,7.6294,7.6294,4300.0
2005-01-14 13:40:00,7.65,7.66,7.65,7.65,2700.0,7.6294,7.6394,7.6294,7.6294,2700.0
2005-01-14 13:50:00,7.65,7.68,7.65,7.65,10300.0,7.6294,7.6593,7.6294,7.6294,10300.0
2005-01-14 14:00:00,7.65,7.65,7.65,7.65,5300.0,7.6294,7.6294,7.6294,7.6294,5300.0
2005-01-14 14:10:00,7.65,7.66,7.65,7.65,3300.0,7.6294,7.6394,7.6294,7.6294,3300.0
2005-01-14 14:20:00,7.65,7.65,7.65,7.65,4100.0,7.6294,7.6294,7.6294,7.6294,4100.0
2005-01-14 14:30:00,7.65,7.65,7.63,7.63,6100.0,7.6294,7.6294,7.6095,7.6095,6100.0
2005-01-14 14:40:00,7.63,7.72,7.63,7.72,15600.0,7.6095,7.6992,7.6095,7.6992,15600.0
2005-01-14 14:50:00,7.71,7.71,7.69,7.69,6400.0,7.6893,7.6893,7.6693,7.6693,6400.0
2005-01-14 15:00:00,7.7,7.71,7.66,7.7,6900.0,7.6793,7.6893,7.6394,7.6793,6900.0
2005-01-14 15:10:00,7.7,7.71,7.69,7.69,16100.0,7.6793,7.6893,7.6693,7.6693,16100.0
2005-01-14 15:20:00,7.69,7.7,7.68,7.7,12700.0,7.6693,7.6793,7.6593,7.6793,12700.0
2005-01-14 15:30:00,7.7,7.75,7.68,7.75,14000.0,7.6793,7.7292,7.6593,7.7292,14000.0
2005-01-14 15:40:00,7.75,7.83,7.7,7.73,12300.0,7.7292,7.8089,7.6793,7.7092,12300.0
2005-01-14 15:50:00,7.72,7.76,7.72,7.72,17500.0,7.6992,7.7391,7.6992,7.6992,17500.0
2005-01-18 09:30:00,7.74,7.82,7.61,7.75,41500.0,7.7192,7.799,7.5895,7.7292,41500.0
2005-01-18 09:40:00,7.76,7.8,7.75,7.75,1500.0,7.7391,7.779,7.7292,7.7292,1500.0
2005-01-18 09:50:00,7.75,7.79,7.74,7.79,12800.0,7.7292,7.769,7.7192,7.769,12800.0
2005-01-18 10:00:00,7.74,7.79,7.71,7.74,9200.0,7.7192,7.769,7.6893,7.7192,9200.0
2005-01-18 10:10:00,7.74,7.74,7.7,7.71,5700.0,7.7192,7.7192,7.6793,7.6893,5700.0
2005-01-18 10:20:00,7.71,7.73,7.7,7.72,5900.0,7.6893,7.7092,7.6793,7.6992,5900.0
2005-01-18 10:30:00,7.73,7.77,7.73,7.77,5600.0,7.7092,7.7491,7.7092,7.7491,5600.0
2005-01-18 10:40:00,7.75,7.8,7.75,7.77,4600.0,7.7292,7.779,7.7292,7.7491,4600.0
2005-01-18 10:50:00,7.78,7.79,7.77,7.77,2500.0,7.7591,7.769,7.7491,7.7491,2500.0
2005-01-18 11:00:00,7.75,7.77,7.71,7.71,6500.0,7.7292,7.7491,7.6893,7.6893,6500.0
2005-01-18 11:10:00,7.74,7.74,7.71,7.71,3700.0,7.7192,7.7192,7.6893,7.6893,3700.0
2005-01-18 11:20:00,7.71,7.71,7.7,7.71,1000.0,7.6893,7.6893,7.6793,7.6893,1000.0
2005-01-18 11:30:00,7.7,7.73,7.7,7.73,6100.0,7.6793,7.7092,7.6793,7.7092,6100.0
2005-01-18 11:40:00,7.73,7.76,7.73,7.76,2800.0,7.7092,7.7391,7.7092,7.7391,2800.0
2005-01-18 11:50:00,7.77,7.79,7.77,7.79,3000.0,7.7491,7.769,7.7491,7.769,3000.0
2005-01-18 12:00:00,7.78,7.79,7.65,7.69,21000.0,7.7591,7.769,7.6294,7.6693,21000.0
2005-01-18 12:10:00,7.7,7.7,7.68,7.69,3700.0,7.6793,7.6793,7.6593,7.6693,3700.0
2005-01-18 12:20:00,7.69,7.69,7.67,7.68,5300.0,7.6693,7.6693,7.6494,7.6593,5300.0
2005-01-18 12:30:00,7.68,7.69,7.68,7.69,1100.0,7.6593,7.6693,7.6593,7.6693,1100.0
2005-01-18 12:40:00,7.69,7.71,7.68,7.7,6800.0,7.6693,7.6893,7.6593,7.6793,6800.0
2005-01-18 12:50:00,7.72,7.81,7.72,7.81,8000.0,7.6992,7.789,7.6992,7.789,8000.0
2005-01-18 13:00:00,7.81,7.81,7.8,7.8,1600.0,7.789,7.789,7.779,7.779,1600.0
2005-01-18 13:10:00,7.8,7.81,7.8,7.8,4400.0,7.779,7.789,7.779,7.779,4400.0
2005-01-18 13:20:00,7.8,7.85,7.8,7.82,12000.0,7.779,7.8289,7.779,7.799,12000.0
2005-01-18 13:30:00,7.84,7.84,7.8,7.8,5000.0,7.8189,7.8189,7.779,7.779,5000.0
2005-01-18 13:40:00,7.83,7.87,7.83,7.87,3400.0,7.8089,7.8488,7.8089,7.8488,3400.0
2005-01-18 13:50:00,7.86,7.86,7.82,7.82,2400.0,7.8389,7.8389,7.799,7.799,2400.0
2005-01-18 14:00:00,7.82,7.82,7.81,7.81,1500.0,7.799,7.799,7.789,7.789,1500.0
2005-01-18 14:10:00,7.82,7.87,7.81,7.86,10800.0,7.799,7.8488,7.789,7.8389,10800.0
2005-01-18 14:20:00,7.85,7.86,7.83,7.83,4100.0,7.8289,7.8389,7.8089,7.8089,4100.0
2005-01-18 14:30:00,7.84,7.86,7.78,7.8,6700.0,7.8189,7.8389,7.7591,7.779,6700.0
2005-01-18 14:40:00,7.8,7.8,7.74,7.74,4400.0,7.779,7.779,7.7192,7.7192,4400.0
2005-01-18 14:50:00,7.74,7.76,7.74,7.76,4800.0,7.7192,7.7391,7.7192,7.7391,4800.0
2005-01-18 15:00:00,7.77,7.77,7.75,7.75,5400.0,7.7491,7.7491,7.7292,7.7292,5400.0
2005-01-18 15:10:00,7.76,7.76,7.74,7.74,5800.0,7.7391,7.7391,7.7192,7.7192,5800.0
2005-01-18 15:20:00,7.74,7.82,7.74,7.78,9100.0,7.7192,7.799,7.7192,7.7591,9100.0
2005-01-18 15:30:00,7.77,7.77,7.75,7.75,8500.0,7.7491,7.7491,7.7292,7.7292,8500.0
2005-01-18 15:40:00,7.75,7.81,7.75,7.8,8000.0,7.7292,7.789,7.7292,7.779,8000.0
2005-01-18 15:50:00,7.8,7.86,7.79,7.86,17800.0,7.779,7.8389,7.769,7.8389,17800.0
2005-01-19 09:30:00,7.91,7.91,7.65,7.8,9600.0,7.8887,7.8887,7.6294,7.779,9600.0
2005-01-19 09:40:00,7.8,7.82,7.8,7.81,3400.0,7.779,7.799,7.779,7.789,3400.0
2005-01-19 09:50:00,7.8,7.81,7.76,7.78,6200.0,7.779,7.789,7.7391,7.7591,6200.0
2005-01-19 10:00:00,7.78,7.86,7.76,7.86,6400.0,7.7591,7.8389,7.7391,7.8389,6400.0
2005-01-19 10:10:00,7.85,7.86,7.77,7.77,3200.0,7.8289,7.8389,7.7491,7.7491,3200.0
2005-01-19 10:20:00,7.77,7.77,7.73,7.73,2300.0,7.7491,7.7491,7.7092,7.7092,2300.0
2005-01-19 10:30:00,7.74,7.74,7.67,7.71,6900.0,7.7192,7.7192,7.6494,7.6893,6900.0
2005-01-19 10:40:00,7.7,7.73,7.69,7.69,5200.0,7.6793,7.7092,7.6693,7.6693,5200.0
2005-01-19 10:50:00,7.7,7.71,7.67,7.68,3800.0,7.6793,7.6893,7.6494,7.6593,3800.0
2005-01-19 11:00:00,7.69,7.73,7.68,7.73,11200.0,7.6693,7.7092,7.6593,7.7092,11200.0
2005-01-19 11:10:00,7.73,7.75,7.71,7.71,4200.0,7.7092,7.7292,7.6893,7.6893,4200.0
2005-01-19 11:20:00,7.71,7.71,7.68,7.7,8200.0,7.6893,7.6893,7.6593,7.6793,8200.0
2005-01-19 11:30:00,7.7,7.7,7.66,7.68,4300.0,7.6793,7.6793,7.6394,7.6593,4300.0
2005-01-19 11:40:00,7.65,7.7,7.65,7.67,3100.0,7.6294,7.6793,7.6294,7.6494,3100.0
2005-01-19 11:50:00,7.66,7.66,7.65,7.65,22900.0,7.6394,7.6394,7.6294,7.6294,22900.0
2005-01-19 12:00:00,7.67,7.69,7.63,7.63,11000.0,7.6494,7.6693,7.6095,7.6095,11000.0
2005-01-19 12:10:00,7.64,7.67,7.64,7.67,8400.0,7.6194,7.6494,7.6194,7.6494,8400.0
2005-01-19 12:20:00,7.66,7.66,7.63,7.63,2800.0,7.6394,7.6394,7.6095,7.6095,2800.0
2005-01-19 12:30:00,7.63,7.63,7.6,7.61,4600.0,7.6095,7.6095,7.5796,7.5895,4600.0
2005-01-19 12:40:00,7.6,7.61,7.6,7.61,4300.0,7.5796,7.5895,7.5796,7.5895,4300.0
2005-01-19 12:50:00,7.61,7.66,7.61,7.63,3600.0,7.5895,7.6394,7.5895,7.6095,3600.0
2005-01-19 13:00:00,7.63,7.63,7.61,7.63,3600.0,7.6095,7.6095,7.5895,7.6095,3600.0
2005-01-19 13:10:00,7.63,7.63,7.62,7.63,1300.0,7.6095,7.6095,7.5995,7.6095,1300.0
2005-01-19 13:20:00,7.63,7.66,7.62,7.65,8500.0,7.6095,7.6394,7.5995,7.6294,8500.0
2005-01-19 13:30:00,7.64,7.65,7.61,7.62,1700.0,7.6194,7.6294,7.5895,7.5995,1700.0
2005-01-19 13:40:00,7.61,7.61,7.6,7.6,2300.0,7.5895,7.5895,7.5796,7.5796,2300.0
2005-01-19 13:50:00,7.6,7.6,7.58,7.6,11000.0,7.5796,7.5796,7.5596,7.5796,11000.0
2005-01-19 14:00:00,7.61,7.62,7.59,7.59,1300.0,7.5895,7.5995,7.5696,7.5696,1300.0
2005-01-19 14:10:00,7.6,7.6,7.58,7.59,4700.0,7.5796,7.5796,7.5596,7.5696,4700.0
2005-01-19 14:20:00,7.6,7.63,7.58,7.63,6000.0,7.5796,7.6095,7.5596,7.6095,6000.0
2005-01-19 14:30:00,7.62,7.63,7.6,7.61,7200.0,7.5995,7.6095,7.5796,7.5895,7200.0
2005-01-19 14:40:00,7.6,7.63,7.6,7.6,15200.0,7.5796,7.6095,7.5796,7.5796,15200.0
2005-01-19 14:50:00,7.61,7.61,7.6,7.6,12700.0,7.5895,7.5895,7.5796,7.5796,12700.0
2005-01-19 15:00:00,7.6,7.62,7.6,7.62,2800.0,7.5796,7.5995,7.5796,7.5995,2800.0
2005-01-19 15:10:00,7.6,7.61,7.59,7.6,25800.0,7.5796,7.5895,7.5696,7.5796,25800.0
2005-01-19 15:20:00,7.6,7.6,7.51,7.51,53900.0,7.5796,7.5796,7.4898,7.4898,53900.0
2005-01-19 15:30:00,7.5,7.55,7.5,7.54,23000.0,7.4798,7.5297,7.4798,7.5197,23000.0
2005-01-19 15:40:00,7.55,7.57,7.52,7.52,23500.0,7.5297,7.5496,7.4998,7.4998,23500.0
2005-01-19 15:50:00,7.52,7.54,7.52,7.53,11800.0,7.4998,7.5197,7.4998,7.5097,11800.0
2005-01-20 09:30:00,7.5,7.51,7.44,7.51,9300.0,7.4798,7.4898,7.42,7.4898,9300.0
2005-01-20 09:40:00,7.54,7.54,7.46,7.52,5000.0,7.5197,7.5197,7.4399,7.4998,5000.0
2005-01-20 09:50:00,7.51,7.51,7.44,7.44,1000.0,7.4898,7.4898,7.42,7.42,1000.0
2005-01-20 10:00:00,7.44,7.48,7.39,7.41,5700.0,7.42,7.4599,7.3701,7.3901,5700.0
2005-01-20 10:10:00,7.41,7.48,7.4,7.41,12900.0,7.3901,7.4599,7.3801,7.3901,12900.0
2005-01-20 10:20:00,7.41,7.42,7.36,7.38,6000.0,7.3901,7.4,7.3402,7.3601,6000.0
2005-01-20 10:30:00,7.37,7.4,7.37,7.39,4700.0,7.3502,7.3801,7.3502,7.3701,4700.0
2005-01-20 10:40:00,7.39,7.4,7.36,7.38,11500.0,7.3701,7.3801,7.3402,7.3601,11500.0
2005-01-20 10:50:00,7.38,7.4,7.38,7.39,1300.0,7.3601,7.3801,7.3601,7.3701,1300.0
2005-01-20 11:00:00,7.39,7.41,7.38,7.38,2200.0,7.3701,7.3901,7.3601,7.3601,2200.0
2005-01-20 11:10:00,7.41,7.47,7.38,7.44,10600.0,7.3901,7.4499,7.3601,7.42,10600.0
2005-01-20 11:20:00,7.47,7.47,7.41,7.41,19400.0,7.4499,7.4499,7.3901,7.3901,19400.0
2005-01-20 11:30:00,7.41,7.46,7.41,7.46,5200.0,7.3901,7.4399,7.3901,7.4399,5200.0
2005-01-20 11:40:00,7.46,7.47,7.42,7.43,3900.0,7.4399,7.4499,7.4,7.41,3900.0
2005-01-20 11:50:00,7.42,7.48,7.41,7.48,3400.0,7.4,7.4599,7.3901,7.4599,3400.0
2005-01-20 12:00:00,7.45,7.45,7.38,7.38,3100.0,7.43,7.43,7.3601,7.3601,3100.0
2005-01-20 12:10:00,7.41,7.42,7.4,7.4,2900.0,7.3901,7.4,7.3801,7.3801,2900.0
2005-01-20 12:20:00,7.41,7.41,7.4,7.41,300.0,7.3901,7.3901,7.3801,7.3901,300.0
2005-01-20 12:30:00,7.42,7.44,7.4,7.4,800.0,7.4,7.42,7.3801,7.3801,800.0
2005-01-20 12:40:00,7.42,7.42,7.4,7.4,600.0,7.4,7.4,7.3801,7.3801,600.0
2005-01-20 12:50:00,7.39,7.39,7.36,7.36,3000.0,7.3701,7.3701,7.3402,7.3402,3000.0
2005-01-20 13:00:00,7.37,7.39,7.37,7.39,2000.0,7.3502,7.3701,7.3502,7.3701,2000.0
2005-01-20 13:10:00,7.38,7.38,7.31,7.31,12700.0,7.3601,7.3601,7.2903,7.2903,12700.0
2005-01-20 13:20:00,7.32,7.33,7.31,7.33,2400.0,7.3003,7.3103,7.2903,7.3103,2400.0
2005-01-20 13:30:00,7.32,7.33,7.31,7.31,1900.0,7.3003,7.3103,7.2903,7.2903,1900.0
2005-01-20 13:40:00,7.35,7.35,7.35,7.35,100.0,7.3302,7.3302,7.3302,7.3302,100.0
2005-01-20 13:50:00,7.36,7.38,7.36,7.38,1700.0,7.3402,7.3601,7.3402,7.3601,1700.0
2005-01-20 14:00:00,7.38,7.41,7.35,7.41,4000.0,7.3601,7.3901,7.3302,7.3901,4000.0
2005-01-20 14:10:00,7.4,7.45,7.37,7.37,11000.0,7.3801,7.43,7.3502,7.3502,11000.0
2005-01-20 14:20:00,7.39,7.4,7.38,7.38,2200.0,7.3701,7.3801,7.3601,7.3601,2200.0
2005-01-20 14:30:00,7.39,7.39,7.37,7.37,1500.0,7.3701,7.3701,7.3502,7.3502,1500.0
2005-01-20 14:40:00,7.38,7.4,7.37,7.37,1200.0,7.3601,7.3801,7.3502,7.3502,1200.0
2005-01-20 14:50:00,7.4,7.4,7.33,7.35,1500.0,7.3801,7.3801,7.3103,7.3302,1500.0
2005-01-20 15:00:00,7.35,7.35,7.32,7.32,3700.0,7.3302,7.3302,7.3003,7.3003,3700.0
2005-01-20 15:10:00,7.33,7.38,7.32,7.32,6500.0,7.3103,7.3601,7.3003,7.3003,6500.0
2005-01-20 15:20:00,7.32,7.35,7.32,7.32,3500.0,7.3003,7.3302,7.3003,7.3003,3500.0
2005-01-20 15:30:00,7.32,7.34,7.31,7.31,6000.0,7.3003,7.3203,7.2903,7.2903,6000.0
2005-01-20 15:40:00,7.31,7.37,7.3,7.31,13400.0,7.2903,7.3502,7.2804,7.2903,13400.0
2005-01-20 15:50:00,7.31,7.33,7.3,7.3,19900.0,7.2903,7.3103,7.2804,7.2804,19900.0
2005-01-21 09:30:00,7.42,7.42,7.38,7.41,8900.0,7.4,7.4,7.3601,7.3901,8900.0
2005-01-21 09:40:00,7.4,7.43,7.4,7.41,1400.0,7.3801,7.41,7.3801,7.3901,1400.0
2005-01-21 09:50:00,7.4,7.41,7.35,7.35,7400.0,7.3801,7.3901,7.3302,7.3302,7400.0
2005-01-21 10:00:00,7.34,7.34,7.25,7.31,6100.0,7.3203,7.3203,7.2305,7.2903,6100.0
2005-01-21 10:10:00,7.32,7.32,7.29,7.32,7000.0,7.3003,7.3003,7.2704,7.3003,7000.0
2005-01-21 10:20:00,7.31,7.34,7.3,7.3,10200.0,7.2903,7.3203,7.2804,7.2804,10200.0
2005-01-21 10:30:00,7.29,7.35,7.29,7.31,6800.0,7.2704,7.3302,7.2704,7.2903,6800.0
2005-01-21 10:40:00,7.31,7.33,7.3,7.33,1600.0,7.2903,7.3103,7.2804,7.3103,1600.0
2005-01-21 10:50:00,7.33,7.33,7.3,7.31,6900.0,7.3103,7.3103,7.2804,7.2903,6900.0
2005-01-21 11:00:00,7.3,7.37,7.3,7.35,14500.0,7.2804,7.3502,7.2804,7.3302,14500.0
2005-01-21 11:10:00,7.35,7.38,7.34,7.38,3700.0,7.3302,7.3601,7.3203,7.3601,3700.0
2005-01-21 11:20:00,7.39,7.48,7.38,7.42,7300.0,7.3701,7.4599,7.3601,7.4,7300.0
2005-01-21 11:30:00,7.42,7.42,7.41,7.42,1200.0,7.4,7.4,7.3901,7.4,1200.0
2005-01-21 11:40:00,7.4,7.42,7.34,7.34,5600.0,7.3801,7.4,7.3203,7.3203,5600.0
2005-01-21 11:50:00,7.35,7.37,7.34,7.34,5400.0,7.3302,7.3502,7.3203,7.3203,5400.0
2005-01-21 12:00:00,7.33,7.33,7.33,7.33,600.0,7.3103,7.3103,7.3103,7.3103,600.0
2005-01-21 12:10:00,7.35,7.35,7.34,7.34,2300.0,7.3302,7.3302,7.3203,7.3203,2300.0
2005-01-21 12:20:00,7.35,7.35,7.34,7.35,1600.0,7.3302,7.3302,7.3203,7.3302,1600.0
2005-01-21 12:30:00,7.35,7.35,7.32,7.32,3000.0,7.3302,7.3302,7.3003,7.3003,3000.0
2005-01-21 12:40:00,7.32,7.34,7.32,7.34,900.0,7.3003,7.3203,7.3003,7.3203,900.0
2005-01-21 12:50:00,7.32,7.32,7.3,7.3,600.0,7.3003,7.3003,7.2804,7.2804,600.0
2005-01-21 13:00:00,7.3,7.34,7.3,7.3,700.0,7.2804,7.3203,7.2804,7.2804,700.0
2005-01-21 13:10:00,7.29,7.34,7.28,7.34,8000.0,7.2704,7.3203,7.2604,7.3203,8000.0
2005-01-21 13:20:00,7.34,7.34,7.29,7.29,3500.0,7.3203,7.3203,7.2704,7.2704,3500.0
2005-01-21 13:30:00,7.3,7.3,7.26,7.26,5200.0,7.2804,7.2804,7.2405,7.2405,5200.0
2005-01-21 13:40:00,7.26,7.28,7.23,7.25,21000.0,7.2405,7.2604,7.2105,7.2305,21000.0
2005-01-21 13:50:00,7.24,7.24,7.22,7.23,3100.0,7.2205,7.2205,7.2006,7.2105,3100.0
2005-01-21 14:00:00,7.23,7.25,7.23,7.25,1700.0,7.2105,7.2305,7.2105,7.2305,1700.0
2005-01-21 14:10:00,7.23,7.25,7.21,7.25,3900.0,7.2105,7.2305,7.1906,7.2305,3900.0
2005-01-21 14:20:00,7.23,7.25,7.22,7.25,2500.0,7.2105,7.2305,7.2006,7.2305,2500.0
2005-01-21 14:30:00,7.25,7.25,7.23,7.23,2800.0,7.2305,7.2305,7.2105,7.2105,2800.0
2005-01-21 14:40:00,7.23,7.24,7.21,7.21,3100.0,7.2105,7.2205,7.1906,7.1906,3100.0
2005-01-21 14:50:00,7.22,7.22,7.2,7.2,21300.0,7.2006,7.2006,7.1806,7.1806,21300.0
2005-01-21 15:00:00,7.2,7.21,7.19,7.2,6900.0,7.1806,7.1906,7.1707,7.1806,6900.0
2005-01-21 15:10:00,7.21,7.21,7.17,7.17,2800.0,7.1906,7.1906,7.1507,7.1507,2800.0
2005-01-21 15:20:00,7.18,7.2,7.17,7.18,6900.0,7.1607,7.1806,7.1507,7.1607,6900.0
2005-01-21 15:30:00,7.18,7.18,7.16,7.17,7500.0,7.1607,7.1607,7.1407,7.1507,7500.0
2005-01-21 15:40:00,7.17,7.17,7.11,7.14,8500.0,7.1507,7.1507,7.0909,7.1208,8500.0
2005-01-21 15:50:00,7.12,7.14,7.12,7.14,14400.0,7.1008,7.1208,7.1008,7.1208,14400.0
2005-01-24 09:30:00,7.11,7.23,7.1,7.19,28900.0,7.0909,7.2105,7.0809,7.1707,28900.0
2005-01-24 09:40:00,7.19,7.2,7.19,7.19,1400.0,7.1707,7.1806,7.1707,7.1707,1400.0
2005-01-24 09:50:00,7.19,7.2,7.09,7.09,16600.0,7.1707,7.1806,7.0709,7.0709,16600.0
2005-01-24 10:00:00,7.09,7.1,7.08,7.08,11800.0,7.0709,7.0809,7.061,7.061,11800.0
2005-01-24 10:10:00,7.08,7.09,7.02,7.06,15200.0,7.061,7.0709,7.0011,7.041,15200.0
2005-01-24 10:20:00,7.07,7.1,7.06,7.07,6700.0,7.051,7.0809,7.041,7.051,6700.0
2005-01-24 10:30:00,7.06,7.08,7.06,7.07,1800.0,7.041,7.061,7.041,7.051,1800.0
2005-01-24 10:40:00,7.07,7.09,7.07,7.08,2000.0,7.051,7.0709,7.051,7.061,2000.0
2005-01-24 10:50:00,7.09,7.1,7.06,7.06,5300.0,7.0709,7.0809,7.041,7.041,5300.0
2005-01-24 11:00:00,7.07,7.1,7.07,7.08,10900.0,7.051,7.0809,7.051,7.061,10900.0
2005-01-24 11:10:00,7.06,7.2,7.03,7.08,5100.0,7.041,7.1806,7.0111,7.061,5100.0
2005-01-24 11:20:00,7.09,7.1,7.07,7.08,10400.0,7.0709,7.0809,7.051,7.061,10400.0
2005-01-24 11:30:00,7.08,7.1,7.05,7.1,19700.0,7.061,7.0809,7.031,7.0809,19700.0
2005-01-24 11:40:00,7.1,7.1,7.07,7.08,3000.0,7.0809,7.0809,7.051,7.061,3000.0
2005-01-24 11:50:00,7.07,7.09,7.07,7.08,800.0,7.051,7.0709,7.051,7.061,800.0
2005-01-24 12:00:00,7.09,7.16,7.08,7.08,6000.0,7.0709,7.1407,7.061,7.061,6000.0
2005-01-24 12:10:00,7.1,7.12,7.1,7.1,7700.0,7.0809,7.1008,7.0809,7.0809,7700.0
2005-01-24 12:20:00,7.11,7.12,7.05,7.05,3600.0,7.0909,7.1008,7.031,7.031,3600.0
2005-01-24 12:30:00,7.06,7.06,7.02,7.05,3500.0,7.041,7.041,7.0011,7.031,3500.0
2005-01-24 12:40:00,7.05,7.11,7.05,7.1,3800.0,7.031,7.0909,7.031,7.0809,3800.0
2005-01-24 12:50:00,7.1,7.14,7.1,7.1,5400.0,7.0809,7.1208,7.0809,7.0809,5400.0
2005-01-24 13:00:00,7.11,7.13,7.11,7.13,2700.0,7.0909,7.1108,7.0909,7.1108,2700.0
2005-01-24 13:10:00,7.12,7.14,7.12,7.14,900.0,7.1008,7.1208,7.1008,7.1208,900.0
2005-01-24 13:20:00,7.13,7.17,7.13,7.17,4700.0,7.1108,7.1507,7.1108,7.1507,4700.0
2005-01-24 13:30:00,7.18,7.19,7.17,7.17,1900.0,7.1607,7.1707,7.1507,7.1507,1900.0
2005-01-24 13:40:00,7.17,7.18,7.16,7.16,3400.0,7.1507,7.1607,7.1407,7.1407,3400.0
2005-01-24 13:50:00,7.17,7.17,7.16,7.16,900.0,7.1507,7.1507,7.1407,7.1407,900.0
2005-01-24 14:00:00,7.15,7.17,7.15,7.17,1700.0,7.1308,7.1507,7.1308,7.1507,1700.0
2005-01-24 14:10:00,7.18,7.19,7.14,7.14,5300.0,7.1607,7.1707,7.1208,7.1208,5300.0
2005-01-24 14:20:00,7.14,7.16,7.11,7.11,8800.0,7.1208,7.1407,7.0909,7.0909,8800.0
2005-01-24 14:30:00,7.1,7.12,7.08,7.11,10300.0,7.0809,7.1008,7.061,7.0909,10300.0
2005-01-24 14:40:00,7.12,7.13,7.09,7.09,13700.0,7.1008,7.1108,7.0709,7.0709,13700.0
2005-01-24 14:50:00,7.08,7.08,7.0,7.01,11300.0,7.061,7.061,6.9812,6.9911,11300.0
2005-01-24 15:00:00,7.01,7.04,7.01,7.03,4500.0,6.9911,7.0211,6.9911,7.0111,4500.0
2005-01-24 15:10:00,7.05,7.06,7.01,7.03,7700.0,7.031,7.041,6.9911,7.0111,7700.0
2005-01-24 15:20:00,7.02,7.04,7.01,7.02,6800.0,7.0011,7.0211,6.9911,7.0011,6800.0
2005-01-24 15:30:00,7.02,7.08,7.01,7.08,26900.0,7.0011,7.061,6.9911,7.061,26900.0
2005-01-24 15:40:00,7.08,7.11,7.02,7.06,24600.0,7.061,7.0909,7.0011,7.041,24600.0
2005-01-24 15:50:00,7.06,7.11,7.02,7.04,33600.0,7.041,7.0909,7.0011,7.0211,33600.0
2005-01-25 09:30:00,7.02,7.3,7.02,7.28,7100.0,7.0011,7.2804,7.0011,7.2604,7100.0
2005-01-25 09:40:00,7.26,7.26,7.05,7.18,2000.0,7.2405,7.2405,7.031,7.1607,2000.0
2005-01-25 09:50:00,7.16,7.16,7.11,7.16,8900.0,7.1407,7.1407,7.0909,7.1407,8900.0
2005-01-25 10:00:00,7.16,7.23,7.16,7.19,2200.0,7.1407,7.2105,7.1407,7.1707,2200.0
2005-01-25 10:10:00,7.17,7.37,7.17,7.37,8400.0,7.1507,7.3502,7.1507,7.3502,8400.0
2005-01-25 10:20:00,7.28,7.28,7.15,7.19,8500.0,7.2604,7.2604,7.1308,7.1707,8500.0
2005-01-25 10:30:00,7.19,7.32,7.19,7.32,6500.0,7.1707,7.3003,7.1707,7.3003,6500.0
2005-01-25 10:40:00,7.3,7.31,7.26,7.31,3800.0,7.2804,7.2903,7.2405,7.2903,3800.0
2005-01-25 10:50:00,7.28,7.29,7.16,7.24,4000.0,7.2604,7.2704,7.1407,7.2205,4000.0
2005-01-25 11:00:00,7.24,7.27,7.2,7.27,6300.0,7.2205,7.2504,7.1806,7.2504,6300.0
2005-01-25 11:10:00,7.27,7.29,7.23,7.24,1500.0,7.2504,7.2704,7.2105,7.2205,1500.0
2005-01-25 11:20:00,7.25,7.27,7.24,7.26,2800.0,7.2305,7.2504,7.2205,7.2405,2800.0
2005-01-25 11:30:00,7.24,7.28,7.2,7.26,5700.0,7.2205,7.2604,7.1806,7.2405,5700.0
2005-01-25 11:40:00,7.25,7.26,7.19,7.19,7800.0,7.2305,7.2405,7.1707,7.1707,7800.0
2005-01-25 11:50:00,7.2,7.2,7.18,7.2,2200.0,7.1806,7.1806,7.1607,7.1806,2200.0
2005-01-25 12:00:00,7.19,7.23,7.14,7.16,4000.0,7.1707,7.2105,7.1208,7.1407,4000.0
2005-01-25 12:10:00,7.14,7.22,7.14,7.22,2500.0,7.1208,7.2006,7.1208,7.2006,2500.0
2005-01-25 12:20:00,7.22,7.23,7.21,7.22,3300.0,7.2006,7.2105,7.1906,7.2006,3300.0
2005-01-25 12:30:00,7.24,7.26,7.23,7.26,2300.0,7.2205,7.2405,7.2105,7.2405,2300.0
2005-01-25 12:40:00,7.25,7.25,7.21,7.23,3400.0,7.2305,7.2305,7.1906,7.2105,3400.0
2005-01-25 12:50:00,7.23,7.26,7.21,7.21,5600.0,7.2105,7.2405,7.1906,7.1906,5600.0
2005-01-25 13:00:00,7.21,7.24,7.21,7.23,4800.0,7.1906,7.2205,7.1906,7.2105,4800.0
2005-01-25 13:10:00,7.23,7.24,7.23,7.24,900.0,7.2105,7.2205,7.2105,7.2205,900.0
2005-01-25 13:20:00,7.23,7.24,7.2,7.2,3900.0,7.2105,7.2205,7.1806,7.1806,3900.0
2005-01-25 13:30:00,7.19,7.21,7.17,7.21,4200.0,7.1707,7.1906,7.1507,7.1906,4200.0
2005-01-25 13:40:00,7.19,7.2,7.19,7.2,1300.0,7.1707,7.1806,7.1707,7.1806,1300.0
2005-01-25 13:50:00,7.18,7.24,7.18,7.23,8400.0,7.1607,7.2205,7.1607,7.2105,8400.0
2005-01-25 14:00:00,7.21,7.21,7.18,7.18,1900.0,7.1906,7.1906,7.1607,7.1607,1900.0
2005-01-25 14:10:00,7.18,7.19,7.18,7.18,1700.0,7.1607,7.1707,7.1607,7.1607,1700.0
2005-01-25 14:20:00,7.17,7.19,7.13,7.15,10000.0,7.1507,7.1707,7.1108,7.1308,10000.0
2005-01-25 14:30:00,7.15,7.15,7.14,7.14,700.0,7.1308,7.1308,7.1208,7.1208,700.0
2005-01-25 14:40:00,7.14,7.15,7.14,7.15,9700.0,7.1208,7.1308,7.1208,7.1308,9700.0
2005-01-25 14:50:00,7.14,7.17,7.14,7.16,4300.0,7.1208,7.1507,7.1208,7.1407,4300.0
2005-01-25 15:00:00,7.15,7.2,7.14,7.19,8800.0,7.1308,7.1806,7.1208,7.1707,8800.0
2005-01-25 15:10:00,7.16,7.19,7.14,7.14,6900.0,7.1407,7.1707,7.1208,7.1208,6900.0
2005-01-25 15:20:00,7.15,7.18,7.14,7.17,4800.0,7.1308,7.1607,7.1208,7.1507,4800.0
2005-01-25 15:30:00,7.17,7.21,7.14,7.19,7000.0,7.1507,7.1906,7.1208,7.1707,7000.0
2005-01-25 15:40:00,7.17,7.23,7.16,7.22,14300.0,7.1507,7.2105,7.1407,7.2006,14300.0
2005-01-25 15:50:00,7.18,7.26,7.15,7.21,35500.0,7.1607,7.2405,7.1308,7.1906,35500.0
2005-01-26 09:30:00,7.14,7.29,7.14,7.29,4500.0,7.1208,7.2704,7.1208,7.2704,4500.0
2005-01-26 09:40:00,7.3,7.31,7.25,7.25,2300.0,7.2804,7.2903,7.2305,7.2305,2300.0
2005-01-26 09:50:00,7.25,7.25,7.2,7.2,2100.0,7.2305,7.2305,7.1806,7.1806,2100.0
2005-01-26 10:00:00,7.2,7.28,7.19,7.28,3800.0,7.1806,7.2604,7.1707,7.2604,3800.0
2005-01-26 10:10:00,7.21,7.25,7.2,7.21,3900.0,7.1906,7.2305,7.1806,7.1906,3900.0
2005-01-26 10:20:00,7.2,7.21,7.19,7.2,1200.0,7.1806,7.1906,7.1707,7.1806,1200.0
2005-01-26 10:30:00,7.21,7.21,7.17,7.21,3300.0,7.1906,7.1906,7.1507,7.1906,3300.0
2005-01-26 10:40:00,7.21,7.21,7.18,7.2,70700.0,7.1906,7.1906,7.1607,7.1806,70700.0
2005-01-26 10:50:00,7.2,7.2,7.19,7.19,1900.0,7.1806,7.1806,7.1707,7.1707,1900.0
2005-01-26 11:00:00,7.2,7.23,7.19,7.2,2800.0,7.1806,7.2105,7.1707,7.1806,2800.0
2005-01-26 11:10:00,7.2,7.21,7.19,7.2,1600.0,7.1806,7.1906,7.1707,7.1806,1600.0
2005-01-26 11:20:00,7.2,7.2,7.17,7.17,3200.0,7.1806,7.1806,7.1507,7.1507,3200.0
2005-01-26 11:30:00,7.19,7.22,7.18,7.21,1800.0,7.1707,7.2006,7.1607,7.1906,1800.0
2005-01-26 11:40:00,7.19,7.2,7.18,7.18,500.0,7.1707,7.1806,7.1607,7.1607,500.0
2005-01-26 11:50:00,7.17,7.18,7.16,7.18,1100.0,7.1507,7.1607,7.1407,7.1607,1100.0
2005-01-26 12:00:00,7.18,7.19,7.18,7.19,700.0,7.1607,7.1707,7.1607,7.1707,700.0
2005-01-26 12:10:00,7.18,7.18,7.18,7.18,300.0,7.1607,7.1607,7.1607,7.1607,300.0
2005-01-26 12:20:00,7.18,7.18,7.15,7.17,800.0,7.1607,7.1607,7.1308,7.1507,800.0
2005-01-26 12:30:00,7.18,7.18,7.16,7.16,400.0,7.1607,7.1607,7.1407,7.1407,400.0
2005-01-26 12:40:00,7.17,7.2,7.16,7.2,8100.0,7.1507,7.1806,7.1407,7.1806,8100.0
2005-01-26 12:50:00,7.17,7.21,7.16,7.17,1900.0,7.1507,7.1906,7.1407,7.1507,1900.0
2005-01-26 13:00:00,7.15,7.19,7.15,7.19,1200.0,7.1308,7.1707,7.1308,7.1707,1200.0
2005-01-26 13:10:00,7.18,7.2,7.18,7.2,2900.0,7.1607,7.1806,7.1607,7.1806,2900.0
2005-01-26 13:20:00,7.18,7.19,7.18,7.18,1200.0,7.1607,7.1707,7.1607,7.1607,1200.0
2005-01-26 13:30:00,7.2,7.2,7.18,7.2,1900.0,7.1806,7.1806,7.1607,7.1806,1900.0
2005-01-26 13:40:00,7.2,7.23,7.19,7.23,7000.0,7.1806,7.2105,7.1707,7.2105,7000.0
2005-01-26 13:50:00,7.22,7.25,7.21,7.25,1600.0,7.2006,7.2305,7.1906,7.2305,1600.0
2005-01-26 14:00:00,7.25,7.25,7.2,7.2,7600.0,7.2305,7.2305,7.1806,7.1806,7600.0
2005-01-26 14:10:00,7.21,7.22,7.19,7.22,7400.0,7.1906,7.2006,7.1707,7.2006,7400.0
2005-01-26 14:20:00,7.2,7.21,7.19,7.2,3100.0,7.1806,7.1906,7.1707,7.1806,3100.0
2005-01-26 14:30:00,7.19,7.2,7.19,7.2,1600.0,7.1707,7.1806,7.1707,7.1806,1600.0
2005-01-26 14:40:00,7.2,7.2,7.19,7.2,1300.0,7.1806,7.1806,7.1707,7.1806,1300.0
2005-01-26 14:50:00,7.2,7.2,7.18,7.19,2800.0,7.1806,7.1806,7.1607,7.1707,2800.0
2005-01-26 15:00:00,7.22,7.22,7.19,7.19,600.0,7.2006,7.2006,7.1707,7.1707,600.0
2005-01-26 15:10:00,7.18,7.21,7.18,7.19,2500.0,7.1607,7.1906,7.1607,7.1707,2500.0
2005-01-26 15:20:00,7.19,7.25,7.19,7.2,12000.0,7.1707,7.2305,7.1707,7.1806,12000.0
2005-01-26 15:30:00,7.22,7.24,7.17,7.24,27200.0,7.2006,7.2205,7.1507,7.2205,27200.0
2005-01-26 15:40:00,7.19,7.28,7.19,7.23,9700.0,7.1707,7.2604,7.1707,7.2105,9700.0
2005-01-26 15:50:00,7.26,7.27,7.19,7.21,57300.0,7.2405,7.2504,7.1707,7.1906,57300.0
2005-01-27 09:30:00,7.36,7.38,7.06,7.06,17000.0,7.3402,7.3601,7.041,7.041,17000.0
2005-01-27 09:40:00,7.08,7.15,7.08,7.11,3100.0,7.061,7.1308,7.061,7.0909,3100.0
2005-01-27 09:50:00,7.1,7.15,7.1,7.15,7100.0,7.0809,7.1308,7.0809,7.1308,7100.0
2005-01-27 10:00:00,7.11,7.15,7.09,7.09,6900.0,7.0909,7.1308,7.0709,7.0709,6900.0
2005-01-27 10:10:00,7.1,7.1,7.07,7.07,5700.0,7.0809,7.0809,7.051,7.051,5700.0
2005-01-27 10:20:00,7.09,7.11,7.08,7.08,3400.0,7.0709,7.0909,7.061,7.061,3400.0
2005-01-27 10:30:00,7.08,7.13,7.08,7.09,3400.0,7.061,7.1108,7.061,7.0709,3400.0
2005-01-27 10:40:00,7.13,7.14,7.1,7.14,3000.0,7.1108,7.1208,7.0809,7.1208,3000.0
2005-01-27 10:50:00,7.15,7.15,7.14,7.15,1800.0,7.1308,7.1308,7.1208,7.1308,1800.0
2005-01-27 11:00:00,7.15,7.15,7.14,7.15,9500.0,7.1308,7.1308,7.1208,7.1308,9500.0
2005-01-27 11:10:00,7.15,7.15,7.14,7.15,26500.0,7.1308,7.1308,7.1208,7.1308,26500.0
2005-01-27 11:20:00,7.14,7.15,7.12,7.12,3700.0,7.1208,7.1308,7.1008,7.1008,3700.0
2005-01-27 11:30:00,7.12,7.15,7.12,7.15,2900.0,7.1008,7.1308,7.1008,7.1308,2900.0
2005-01-27 11:40:00,7.14,7.16,7.07,7.16,21900.0,7.1208,7.1407,7.051,7.1407,21900.0
2005-01-27 11:50:00,7.16,7.17,7.15,7.17,1600.0,7.1407,7.1507,7.1308,7.1507,1600.0
2005-01-27 12:00:00,7.17,7.21,7.17,7.21,2200.0,7.1507,7.1906,7.1507,7.1906,2200.0
2005-01-27 12:10:00,7.2,7.21,7.2,7.21,500.0,7.1806,7.1906,7.1806,7.1906,500.0
2005-01-27 12:20:00,7.21,7.23,7.21,7.21,1100.0,7.1906,7.2105,7.1906,7.1906,1100.0
2005-01-27 12:30:00,7.21,7.21,7.2,7.2,1500.0,7.1906,7.1906,7.1806,7.1806,1500.0
2005-01-27 12:40:00,7.2,7.2,7.2,7.2,700.0,7.1806,7.1806,7.1806,7.1806,700.0
2005-01-27 12:50:00,7.21,7.22,7.17,7.17,2400.0,7.1906,7.2006,7.1507,7.1507,2400.0
2005-01-27 13:00:00,7.19,7.2,7.16,7.16,1000.0,7.1707,7.1806,7.1407,7.1407,1000.0
2005-01-27 13:10:00,7.16,7.18,7.15,7.16,2000.0,7.1407,7.1607,7.1308,7.1407,2000.0
2005-01-27 13:20:00,7.15,7.16,7.15,7.15,2600.0,7.1308,7.1407,7.1308,7.1308,2600.0
2005-01-27 13:30:00,7.15,7.16,7.15,7.15,1500.0,7.1308,7.1407,7.1308,7.1308,1500.0
2005-01-27 13:40:00,7.15,7.15,7.15,7.15,6200.0,7.1308,7.1308,7.1308,7.1308,6200.0
2005-01-27 13:50:00,7.15,7.15,7.15,7.15,4000.0,7.1308,7.1308,7.1308,7.1308,4000.0
2005-01-27 14:00:00,7.15,7.16,7.15,7.15,2300.0,7.1308,7.1407,7.1308,7.1308,2300.0
2005-01-27 14:10:00,7.17,7.18,7.16,7.17,1700.0,7.1507,7.1607,7.1407,7.1507,1700.0
2005-01-27 14:20:00,7.17,7.18,7.15,7.15,2800.0,7.1507,7.1607,7.1308,7.1308,2800.0
2005-01-27 14:30:00,7.15,7.18,7.15,7.18,3300.0,7.1308,7.1607,7.1308,7.1607,3300.0
2005-01-27 14:40:00,7.17,7.18,7.15,7.17,1700.0,7.1507,7.1607,7.1308,7.1507,1700.0
2005-01-27 14:50:00,7.17,7.17,7.15,7.16,5200.0,7.1507,7.1507,7.1308,7.1407,5200.0
2005-01-27 15:00:00,7.15,7.16,7.15,7.15,3000.0,7.1308,7.1407,7.1308,7.1308,3000.0
2005-01-27 15:10:00,7.16,7.2,7.15,7.17,5600.0,7.1407,7.1806,7.1308,7.1507,5600.0
2005-01-27 15:20:00,7.17,7.22,7.16,7.19,2300.0,7.1507,7.2006,7.1407,7.1707,2300.0
2005-01-27 15:30:00,7.2,7.22,7.2,7.21,5800.0,7.1806,7.2006,7.1806,7.1906,5800.0
2005-01-27 15:40:00,7.21,7.21,7.18,7.2,3400.0,7.1906,7.1906,7.1607,7.1806,3400.0
2005-01-27 15:50:00,7.2,7.25,7.2,7.25,6100.0,7.1806,7.2305,7.1806,7.2305,6100.0
2005-01-28 09:30:00,7.28,7.28,7.14,7.14,1700.0,7.2604,7.2604,7.1208,7.1208,1700.0
2005-01-28 09:40:00,7.16,7.16,7.14,7.16,4200.0,7.1407,7.1407,7.1208,7.1407,4200.0
2005-01-28 09:50:00,7.14,7.15,7.14,7.14,2900.0,7.1208,7.1308,7.1208,7.1208,2900.0
2005-01-28 10:00:00,7.15,7.15,7.14,7.14,3400.0,7.1308,7.1308,7.1208,7.1208,3400.0
2005-01-28 10:10:00,7.14,7.14,7.11,7.13,5000.0,7.1208,7.1208,7.0909,7.1108,5000.0
2005-01-28 10:20:00,7.11,7.15,7.1,7.11,7600.0,7.0909,7.1308,7.0809,7.0909,7600.0
2005-01-28 10:30:00,7.11,7.11,7.1,7.1,1000.0,7.0909,7.0909,7.0809,7.0809,1000.0
2005-01-28 10:40:00,7.11,7.15,7.11,7.15,1600.0,7.0909,7.1308,7.0909,7.1308,1600.0
2005-01-28 10:50:00,7.15,7.15,7.1,7.11,3100.0,7.1308,7.1308,7.0809,7.0909,3100.0
2005-01-28 11:00:00,7.1,7.14,7.1,7.1,6600.0,7.0809,7.1208,7.0809,7.0809,6600.0
2005-01-28 11:10:00,7.1,7.1,7.05,7.07,6300.0,7.0809,7.0809,7.031,7.051,6300.0
2005-01-28 11:20:00,7.07,7.16,7.01,7.09,7500.0,7.051,7.1407,6.9911,7.0709,7500.0
2005-01-28 11:30:00,7.09,7.09,7.05,7.05,1700.0,7.0709,7.0709,7.031,7.031,1700.0
2005-01-28 11:40:00,7.05,7.1,7.05,7.06,17100.0,7.031,7.0809,7.031,7.041,17100.0
2005-01-28 11:50:00,7.06,7.1,7.05,7.1,4400.0,7.041,7.0809,7.031,7.0809,4400.0
2005-01-28 12:00:00,7.08,7.09,7.08,7.09,500.0,7.061,7.0709,7.061,7.0709,500.0
2005-01-28 12:10:00,7.07,7.07,7.06,7.06,1300.0,7.051,7.051,7.041,7.041,1300.0
2005-01-28 12:20:00,7.1,7.1,7.06,7.06,900.0,7.0809,7.0809,7.041,7.041,900.0
2005-01-28 12:30:00,7.1,7.11,7.05,7.08,5500.0,7.0809,7.0909,7.031,7.061,5500.0
2005-01-28 12:40:00,7.08,7.1,7.05,7.09,8300.0,7.061,7.0809,7.031,7.0709,8300.0
2005-01-28 12:50:00,7.1,7.1,7.06,7.07,2100.0,7.0809,7.0809,7.041,7.051,2100.0
2005-01-28 13:00:00,7.06,7.07,7.03,7.05,2100.0,7.041,7.051,7.0111,7.031,2100.0
2005-01-28 13:10:00,7.06,7.07,7.05,7.07,1100.0,7.041,7.051,7.031,7.051,1100.0
2005-01-28 13:20:00,7.06,7.06,7.04,7.05,3700.0,7.041,7.041,7.0211,7.031,3700.0
2005-01-28 13:30:00,7.04,7.05,7.04,7.05,7000.0,7.0211,7.031,7.0211,7.031,7000.0
2005-01-28 13:40:00,7.04,7.04,7.04,7.04,3400.0,7.0211,7.0211,7.0211,7.0211,3400.0
2005-01-28 13:50:00,7.05,7.05,7.04,7.04,900.0,7.031,7.031,7.0211,7.0211,900.0
2005-01-28 14:00:00,7.02,7.04,7.0,7.01,13800.0,7.0011,7.0211,6.9812,6.9911,13800.0
2005-01-28 14:10:00,7.01,7.02,7.0,7.0,8100.0,6.9911,7.0011,6.9812,6.9812,8100.0
2005-01-28 14:20:00,7.0,7.02,7.0,7.01,5500.0,6.9812,7.0011,6.9812,6.9911,5500.0
2005-01-28 14:30:00,7.01,7.02,7.0,7.0,3600.0,6.9911,7.0011,6.9812,6.9812,3600.0
2005-01-28 14:40:00,7.0,7.03,7.0,7.03,3600.0,6.9812,7.0111,6.9812,7.0111,3600.0
2005-01-28 14:50:00,7.0,7.03,7.0,7.0,21700.0,6.9812,7.0111,6.9812,6.9812,21700.0
2005-01-28 15:00:00,7.0,7.01,6.99,7.0,2100.0,6.9812,6.9911,6.9712,6.9812,2100.0
2005-01-28 15:10:00,7.0,7.0,6.99,6.99,5600.0,6.9812,6.9812,6.9712,6.9712,5600.0
2005-01-28 15:20:00,7.0,7.0,6.99,6.99,2800.0,6.9812,6.9812,6.9712,6.9712,2800.0
2005-01-28 15:30:00,6.99,7.01,6.98,6.99,9400.0,6.9712,6.9911,6.9612,6.9712,9400.0
2005-01-28 15:40:00,7.02,7.07,7.0,7.05,9100.0,7.0011,7.051,6.9812,7.031,9100.0
2005-01-28 15:50:00,7.05,7.06,6.99,7.0,12200.0,7.031,7.041,6.9712,6.9812,12200.0
2005-01-31 09:30:00,7.0,7.25,6.95,7.23,30800.0,6.9812,7.2305,6.9313,7.2105,30800.0
2005-01-31 09:40:00,7.23,7.23,7.13,7.16,2800.0,7.2105,7.2105,7.1108,7.1407,2800.0
2005-01-31 09:50:00,7.16,7.16,7.14,7.14,800.0,7.1407,7.1407,7.1208,7.1208,800.0
2005-01-31 10:00:00,7.18,7.25,7.18,7.18,3700.0,7.1607,7.2305,7.1607,7.1607,3700.0
2005-01-31 10:10:00,7.18,7.21,7.14,7.17,10700.0,7.1607,7.1906,7.1208,7.1507,10700.0
2005-01-31 10:20:00,7.17,7.2,7.17,7.18,800.0,7.1507,7.1806,7.1507,7.1607,800.0
2005-01-31 10:30:00,7.2,7.2,7.15,7.15,500.0,7.1806,7.1806,7.1308,7.1308,500.0
2005-01-31 10:40:00,7.16,7.17,7.15,7.15,1400.0,7.1407,7.1507,7.1308,7.1308,1400.0
2005-01-31 10:50:00,7.14,7.14,7.12,7.13,1400.0,7.1208,7.1208,7.1008,7.1108,1400.0
2005-01-31 11:00:00,7.14,7.15,7.1,7.1,3700.0,7.1208,7.1308,7.0809,7.0809,3700.0
2005-01-31 11:10:00,7.1,7.12,7.1,7.11,2400.0,7.0809,7.1008,7.0809,7.0909,2400.0
2005-01-31 11:20:00,7.11,7.12,7.11,7.11,500.0,7.0909,7.1008,7.0909,7.0909,500.0
2005-01-31 11:30:00,7.12,7.14,7.1,7.1,800.0,7.1008,7.1208,7.0809,7.0809,800.0
2005-01-31 11:40:00,7.14,7.14,7.11,7.13,500.0,7.1208,7.1208,7.0909,7.1108,500.0
2005-01-31 11:50:00,7.1,7.1,7.1,7.1,3000.0,7.0809,7.0809,7.0809,7.0809,3000.0
2005-01-31 12:00:00,7.1,7.11,7.1,7.11,600.0,7.0809,7.0909,7.0809,7.0909,600.0
2005-01-31 12:10:00,7.1,7.1,7.1,7.1,1200.0,7.0809,7.0809,7.0809,7.0809,1200.0
2005-01-31 12:20:00,7.1,7.15,7.1,7.13,2300.0,7.0809,7.1308,7.0809,7.1108,2300.0
2005-01-31 12:30:00,7.16,7.16,7.11,7.15,1500.0,7.1407,7.1407,7.0909,7.1308,1500.0
2005-01-31 12:40:00,7.18,7.18,7.17,7.17,400.0,7.1607,7.1607,7.1507,7.1507,400.0
2005-01-31 12:50:00,7.15,7.17,7.15,7.17,1500.0,7.1308,7.1507,7.1308,7.1507,1500.0
2005-01-31 13:00:00,7.17,7.17,7.15,7.15,1900.0,7.1507,7.1507,7.1308,7.1308,1900.0
2005-01-31 13:10:00,7.15,7.15,7.13,7.15,2300.0,7.1308,7.1308,7.1108,7.1308,2300.0
2005-01-31 13:20:00,7.11,7.14,7.1,7.1,1600.0,7.0909,7.1208,7.0809,7.0809,1600.0
2005-01-31 13:30:00,7.1,7.15,7.1,7.1,3100.0,7.0809,7.1308,7.0809,7.0809,3100.0
2005-01-31 13:40:00,7.11,7.13,7.1,7.13,1200.0,7.0909,7.1108,7.0809,7.1108,1200.0
2005-01-31 13:50:00,7.12,7.15,7.1,7.14,10600.0,7.1008,7.1308,7.0809,7.1208,10600.0
2005-01-31 14:00:00,7.14,7.16,7.1,7.16,7600.0,7.1208,7.1407,7.0809,7.1407,7600.0
2005-01-31 14:10:00,7.14,7.17,7.14,7.17,800.0,7.1208,7.1507,7.1208,7.1507,800.0
2005-01-31 14:20:00,7.15,7.15,7.11,7.11,1600.0,7.1308,7.1308,7.0909,7.0909,1600.0
2005-01-31 14:30:00,7.12,7.18,7.12,7.15,2400.0,7.1008,7.1607,7.1008,7.1308,2400.0
2005-01-31 14:40:00,7.15,7.2,7.15,7.17,3400.0,7.1308,7.1806,7.1308,7.1507,3400.0
2005-01-31 14:50:00,7.2,7.2,7.16,7.16,2700.0,7.1806,7.1806,7.1407,7.1407,2700.0
2005-01-31 15:00:00,7.14,7.21,7.14,7.16,3800.0,7.1208,7.1906,7.1208,7.1407,3800.0
2005-01-31 15:10:00,7.14,7.16,7.13,7.13,2000.0,7.1208,7.1407,7.1108,7.1108,2000.0
2005-01-31 15:20:00,7.13,7.13,7.1,7.11,5100.0,7.1108,7.1108,7.0809,7.0909,5100.0
2005-01-31 15:30:00,7.1,7.12,7.1,7.12,2100.0,7.0809,7.1008,7.0809,7.1008,2100.0
2005-01-31 15:40:00,7.12,7.17,7.11,7.16,5100.0,7.1008,7.1507,7.0909,7.1407,5100.0
2005-01-31 15:50:00,7.16,7.19,7.12,7.13,8500.0,7.1407,7.1707,7.1008,7.1108,8500.0
2005-02-01 09:30:00,7.28,7.28,7.06,7.06,7000.0,7.2604,7.2604,7.041,7.041,7000.0
2005-02-01 09:40:00,7.06,7.14,7.06,7.12,6400.0,7.041,7.1208,7.041,7.1008,6400.0
2005-02-01 09:50:00,7.07,7.16,7.06,7.16,1300.0,7.051,7.1407,7.041,7.1407,1300.0
2005-02-01 10:00:00,7.14,7.17,7.1,7.17,10300.0,7.1208,7.1507,7.0809,7.1507,10300.0
2005-02-01 10:10:00,7.2,7.2,7.12,7.14,5000.0,7.1806,7.1806,7.1008,7.1208,5000.0
2005-02-01 10:20:00,7.14,7.2,7.1,7.14,3800.0,7.1208,7.1806,7.0809,7.1208,3800.0
2005-02-01 10:30:00,7.18,7.2,7.14,7.18,4500.0,7.1607,7.1806,7.1208,7.1607,4500.0
2005-02-01 10:40:00,7.18,7.18,7.16,7.16,3400.0,7.1607,7.1607,7.1407,7.1407,3400.0
2005-02-01 10:50:00,7.16,7.19,7.13,7.14,4300.0,7.1407,7.1707,7.1108,7.1208,4300.0
2005-02-01 11:00:00,7.13,7.19,7.11,7.16,5700.0,7.1108,7.1707,7.0909,7.1407,5700.0
2005-02-01 11:10:00,7.16,7.23,7.12,7.17,9600.0,7.1407,7.2105,7.1008,7.1507,9600.0
2005-02-01 11:20:00,7.18,7.18,7.15,7.15,4100.0,7.1607,7.1607,7.1308,7.1308,4100.0
2005-02-01 11:30:00,7.15,7.18,7.15,7.15,7400.0,7.1308,7.1607,7.1308,7.1308,7400.0
2005-02-01 11:40:00,7.15,7.16,7.12,7.12,8900.0,7.1308,7.1407,7.1008,7.1008,8900.0
2005-02-01 11:50:00,7.12,7.15,7.11,7.15,8300.0,7.1008,7.1308,7.0909,7.1308,8300.0
2005-02-01 12:00:00,7.13,7.14,7.13,7.13,3800.0,7.1108,7.1208,7.1108,7.1108,3800.0
2005-02-01 12:10:00,7.13,7.15,7.13,7.14,2100.0,7.1108,7.1308,7.1108,7.1208,2100.0
2005-02-01 12:20:00,7.13,7.13,7.11,7.11,2800.0,7.1108,7.1108,7.0909,7.0909,2800.0
2005-02-01 12:30:00,7.11,7.13,7.11,7.11,3500.0,7.0909,7.1108,7.0909,7.0909,3500.0
2005-02-01 12:40:00,7.12,7.12,7.11,7.11,3700.0,7.1008,7.1008,7.0909,7.0909,3700.0
2005-02-01 12:50:00,7.11,7.13,7.11,7.12,2700.0,7.0909,7.1108,7.0909,7.1008,2700.0
2005-02-01 13:00:00,7.13,7.13,7.09,7.1,5000.0,7.1108,7.1108,7.0709,7.0809,5000.0
2005-02-01 13:10:00,7.1,7.11,7.09,7.1,7600.0,7.0809,7.0909,7.0709,7.0809,7600.0
2005-02-01 13:20:00,7.1,7.12,7.1,7.12,9900.0,7.0809,7.1008,7.0809,7.1008,9900.0
2005-02-01 13:30:00,7.11,7.11,7.09,7.1,6000.0,7.0909,7.0909,7.0709,7.0809,6000.0
2005-02-01 13:40:00,7.11,7.11,7.09,7.1,3800.0,7.0909,7.0909,7.0709,7.0809,3800.0
2005-02-01 13:50:00,7.09,7.11,7.09,7.11,8300.0,7.0709,7.0909,7.0709,7.0909,8300.0
2005-02-01 14:00:00,7.1,7.11,7.1,7.11,1900.0,7.0809,7.0909,7.0809,7.0909,1900.0
2005-02-01 14:10:00,7.1,7.12,7.1,7.11,3500.0,7.0809,7.1008,7.0809,7.0909,3500.0
2005-02-01 14:20:00,7.1,7.12,7.1,7.12,3300.0,7.0809,7.1008,7.0809,7.1008,3300.0
2005-02-01 14:30:00,7.14,7.14,7.13,7.14,1900.0,7.1208,7.1208,7.1108,7.1208,1900.0
2005-02-01 14:40:00,7.13,7.14,7.13,7.13,3900.0,7.1108,7.1208,7.1108,7.1108,3900.0
2005-02-01 14:50:00,7.14,7.14,7.13,7.13,6100.0,7.1208,7.1208,7.1108,7.1108,6100.0
2005-02-01 15:00:00,7.13,7.13,7.1,7.1,3300.0,7.1108,7.1108,7.0809,7.0809,3300.0
2005-02-01 15:10:00,7.11,7.16,7.1,7.15,9700.0,7.0909,7.1407,7.0809,7.1308,9700.0
2005-02-01 15:20:00,7.13,7.16,7.11,7.12,5300.0,7.1108,7.1407,7.0909,7.1008,5300.0
2005-02-01 15:30:00,7.12,7.14,7.11,7.14,4500.0,7.1008,7.1208,7.0909,7.1208,4500.0
2005-02-01 15:40:00,7.14,7.15,7.12,7.13,5700.0,7.1208,7.1308,7.1008,7.1108,5700.0
2005-02-01 15:50:00,7.14,7.22,7.13,7.22,27100.0,7.1208,7.2006,7.1108,7.2006,27100.0
2005-02-02 09:30:00,7.33,7.35,7.04,7.08,12000.0,7.3103,7.3302,7.0211,7.061,12000.0
2005-02-02 09:40:00,7.14,7.2,7.14,7.16,5200.0,7.1208,7.1806,7.1208,7.1407,5200.0
2005-02-02 09:50:00,7.15,7.16,7.14,7.14,2800.0,7.1308,7.1407,7.1208,7.1208,2800.0
2005-02-02 10:00:00,7.14,7.15,7.1,7.13,2000.0,7.1208,7.1308,7.0809,7.1108,2000.0
2005-02-02 10:10:00,7.13,7.13,7.1,7.1,5100.0,7.1108,7.1108,7.0809,7.0809,5100.0
2005-02-02 10:20:00,7.11,7.11,7.1,7.1,2100.0,7.0909,7.0909,7.0809,7.0809,2100.0
2005-02-02 10:30:00,7.11,7.11,7.1,7.1,9300.0,7.0909,7.0909,7.0809,7.0809,9300.0
2005-02-02 10:40:00,7.11,7.11,7.1,7.1,1900.0,7.0909,7.0909,7.0809,7.0809,1900.0
2005-02-02 10:50:00,7.1,7.11,7.1,7.1,11000.0,7.0809,7.0909,7.0809,7.0809,11000.0
2005-02-02 11:00:00,7.1,7.11,7.1,7.11,9300.0,7.0809,7.0909,7.0809,7.0909,9300.0
2005-02-02 11:10:00,7.11,7.13,7.1,7.13,3300.0,7.0909,7.1108,7.0809,7.1108,3300.0
2005-02-02 11:20:00,7.13,7.15,7.1,7.14,7400.0,7.1108,7.1308,7.0809,7.1208,7400.0
2005-02-02 11:30:00,7.15,7.16,7.12,7.14,5100.0,7.1308,7.1407,7.1008,7.1208,5100.0
2005-02-02 11:40:00,7.14,7.15,7.14,7.15,800.0,7.1208,7.1308,7.1208,7.1308,800.0
2005-02-02 11:50:00,7.14,7.15,7.13,7.14,1600.0,7.1208,7.1308,7.1108,7.1208,1600.0
2005-02-02 12:00:00,7.15,7.17,7.13,7.17,5200.0,7.1308,7.1507,7.1108,7.1507,5200.0
2005-02-02 12:10:00,7.15,7.16,7.14,7.14,1300.0,7.1308,7.1407,7.1208,7.1208,1300.0
2005-02-02 12:20:00,7.15,7.15,7.14,7.14,3700.0,7.1308,7.1308,7.1208,7.1208,3700.0
2005-02-02 12:30:00,7.15,7.15,7.14,7.14,2800.0,7.1308,7.1308,7.1208,7.1208,2800.0
2005-02-02 12:40:00,7.14,7.14,7.14,7.14,1000.0,7.1208,7.1208,7.1208,7.1208,1000.0
2005-02-02 12:50:00,7.14,7.15,7.12,7.15,7700.0,7.1208,7.1308,7.1008,7.1308,7700.0
2005-02-02 13:00:00,7.15,7.15,7.12,7.12,1600.0,7.1308,7.1308,7.1008,7.1008,1600.0
2005-02-02 13:10:00,7.13,7.13,7.12,7.12,1700.0,7.1108,7.1108,7.1008,7.1008,1700.0
2005-02-02 13:20:00,7.12,7.13,7.12,7.12,2000.0,7.1008,7.1108,7.1008,7.1008,2000.0
2005-02-02 13:30:00,7.13,7.13,7.12,7.12,2000.0,7.1108,7.1108,7.1008,7.1008,2000.0
2005-02-02 13:40:00,7.13,7.13,7.12,7.12,2900.0,7.1108,7.1108,7.1008,7.1008,2900.0
2005-02-02 13:50:00,7.13,7.13,7.12,7.12,1800.0,7.1108,7.1108,7.1008,7.1008,1800.0
2005-02-02 14:00:00,7.12,7.12,7.11,7.11,2500.0,7.1008,7.1008,7.0909,7.0909,2500.0
2005-02-02 14:10:00,7.12,7.12,7.1,7.12,3900.0,7.1008,7.1008,7.0809,7.1008,3900.0
2005-02-02 14:20:00,7.12,7.2,7.11,7.2,16000.0,7.1008,7.1806,7.0909,7.1806,16000.0
2005-02-02 14:30:00,7.18,7.21,7.15,7.15,9500.0,7.1607,7.1906,7.1308,7.1308,9500.0
2005-02-02 14:40:00,7.15,7.18,7.13,7.18,3600.0,7.1308,7.1607,7.1108,7.1607,3600.0
2005-02-02 14:50:00,7.17,7.2,7.15,7.2,3300.0,7.1507,7.1806,7.1308,7.1806,3300.0
2005-02-02 15:00:00,7.19,7.19,7.13,7.16,7800.0,7.1707,7.1707,7.1108,7.1407,7800.0
2005-02-02 15:10:00,7.16,7.16,7.15,7.15,6300.0,7.1407,7.1407,7.1308,7.1308,6300.0
2005-02-02 15:20:00,7.15,7.15,7.13,7.13,4400.0,7.1308,7.1308,7.1108,7.1108,4400.0
2005-02-02 15:30:00,7.14,7.14,7.12,7.14,6200.0,7.1208,7.1208,7.1008,7.1208,6200.0
2005-02-02 15:40:00,7.13,7.2,7.12,7.16,30900.0,7.1108,7.1806,7.1008,7.1407,30900.0
2005-02-02 15:50:00,7.15,7.21,7.14,7.2,9100.0,7.1308,7.1906,7.1208,7.1806,9100.0
2005-02-03 09:30:00,7.21,7.26,7.18,7.25,8800.0,7.1906,7.2405,7.1607,7.2305,8800.0
2005-02-03 09:40:00,7.24,7.26,7.21,7.22,5800.0,7.2205,7.2405,7.1906,7.2006,5800.0
2005-02-03 09:50:00,7.23,7.23,7.22,7.22,2100.0,7.2105,7.2105,7.2006,7.2006,2100.0
2005-02-03 10:00:00,7.22,7.22,7.2,7.2,3100.0,7.2006,7.2006,7.1806,7.1806,3100.0
2005-02-03 10:10:00,7.2,7.2,7.2,7.2,6900.0,7.1806,7.1806,7.1806,7.1806,6900.0
2005-02-03 10:20:00,7.21,7.21,7.06,7.06,6700.0,7.1906,7.1906,7.041,7.041,6700.0
2005-02-03 10:30:00,7.04,7.05,6.93,6.95,14600.0,7.0211,7.031,6.9114,6.9313,14600.0
2005-02-03 10:40:00,6.95,7.01,6.94,7.01,13900.0,6.9313,6.9911,6.9213,6.9911,13900.0
2005-02-03 10:50:00,7.02,7.04,6.97,6.97,10100.0,7.0011,7.0211,6.9512,6.9512,10100.0
2005-02-03 11:00:00,6.99,7.01,6.97,7.0,5400.0,6.9712,6.9911,6.9512,6.9812,5400.0
2005-02-03 11:10:00,6.99,6.99,6.96,6.97,4300.0,6.9712,6.9712,6.9413,6.9512,4300.0
2005-02-03 11:20:00,6.98,6.99,6.97,6.99,1500.0,6.9612,6.9712,6.9512,6.9712,1500.0
2005-02-03 11:30:00,6.98,6.99,6.97,6.98,2500.0,6.9612,6.9712,6.9512,6.9612,2500.0
2005-02-03 11:40:00,7.02,7.02,7.0,7.0,1100.0,7.0011,7.0011,6.9812,6.9812,1100.0
2005-02-03 11:50:00,7.0,7.04,7.0,7.04,3600.0,6.9812,7.0211,6.9812,7.0211,3600.0
2005-02-03 12:00:00,7.04,7.08,7.02,7.08,3500.0,7.0211,7.061,7.0011,7.061,3500.0
2005-02-03 12:10:00,7.06,7.06,7.0,7.03,3700.0,7.041,7.041,6.9812,7.0111,3700.0
2005-02-03 12:20:00,7.04,7.06,7.03,7.03,4000.0,7.0211,7.041,7.0111,7.0111,4000.0
2005-02-03 12:30:00,7.02,7.11,7.0,7.09,3000.0,7.0011,7.0909,6.9812,7.0709,3000.0
2005-02-03 12:40:00,7.09,7.11,7.02,7.02,6500.0,7.0709,7.0909,7.0011,7.0011,6500.0
2005-02-03 12:50:00,7.01,7.04,7.0,7.03,2400.0,6.9911,7.0211,6.9812,7.0111,2400.0
2005-02-03 13:00:00,7.03,7.05,7.03,7.04,2300.0,7.0111,7.031,7.0111,7.0211,2300.0
2005-02-03 13:10:00,7.03,7.06,7.02,7.06,5600.0,7.0111,7.041,7.0011,7.041,5600.0
2005-02-03 13:20:00,7.05,7.06,7.04,7.06,1700.0,7.031,7.041,7.0211,7.041,1700.0
2005-02-03 13:30:00,7.06,7.11,7.06,7.09,19700.0,7.041,7.0909,7.041,7.0709,19700.0
2005-02-03 13:40:00,7.1,7.12,7.09,7.11,3400.0,7.0809,7.1008,7.0709,7.0909,3400.0
2005-02-03 13:50:00,7.11,7.13,7.11,7.13,2400.0,7.0909,7.1108,7.0909,7.1108,2400.0
2005-02-03 14:00:00,7.13,7.14,7.1,7.12,29600.0,7.1108,7.1208,7.0809,7.1008,29600.0
2005-02-03 14:10:00,7.1,7.16,7.1,7.13,11100.0,7.0809,7.1407,7.0809,7.1108,11100.0
2005-02-03 14:20:00,7.13,7.16,7.12,7.15,67100.0,7.1108,7.1407,7.1008,7.1308,67100.0
2005-02-03 14:30:00,7.14,7.16,7.13,7.14,15200.0,7.1208,7.1407,7.1108,7.1208,15200.0
2005-02-03 14:40:00,7.14,7.22,7.14,7.17,13200.0,7.1208,7.2006,7.1208,7.1507,13200.0
2005-02-03 14:50:00,7.19,7.2,7.17,7.19,12900.0,7.1707,7.1806,7.1507,7.1707,12900.0
2005-02-03 15:00:00,7.21,7.21,7.18,7.2,7400.0,7.1906,7.1906,7.1607,7.1806,7400.0
2005-02-03 15:10:00,7.21,7.22,7.2,7.21,13500.0,7.1906,7.2006,7.1806,7.1906,13500.0
2005-02-03 15:20:00,7.2,7.21,7.2,7.2,5400.0,7.1806,7.1906,7.1806,7.1806,5400.0
2005-02-03 15:30:00,7.2,7.23,7.2,7.21,2200.0,7.1806,7.2105,7.1806,7.1906,2200.0
2005-02-03 15:40:00,7.2,7.22,7.2,7.2,4900.0,7.1806,7.2006,7.1806,7.1806,4900.0
2005-02-03 15:50:00,7.22,7.23,7.18,7.2,28300.0,7.2006,7.2105,7.1607,7.1806,28300.0
2005-02-04 09:30:00,7.26,7.27,7.16,7.25,17300.0,7.2405,7.2504,7.1407,7.2305,17300.0
2005-02-04 09:40:00,7.25,7.26,7.25,7.26,5900.0,7.2305,7.2405,7.2305,7.2405,5900.0
2005-02-04 09:50:00,7.24,7.4,7.24,7.4,14100.0,7.2205,7.3801,7.2205,7.3801,14100.0
2005-02-04 10:00:00,7.4,7.46,7.39,7.39,10500.0,7.3801,7.4399,7.3701,7.3701,10500.0
2005-02-04 10:10:00,7.39,7.42,7.35,7.42,8300.0,7.3701,7.4,7.3302,7.4,8300.0
2005-02-04 10:20:00,7.43,7.51,7.4,7.4,13600.0,7.41,7.4898,7.3801,7.3801,13600.0
2005-02-04 10:30:00,7.4,7.42,7.36,7.37,18600.0,7.3801,7.4,7.3402,7.3502,18600.0
2005-02-04 10:40:00,7.38,7.39,7.36,7.37,4500.0,7.3601,7.3701,7.3402,7.3502,4500.0
2005-02-04 10:50:00,7.37,7.39,7.37,7.38,3500.0,7.3502,7.3701,7.3502,7.3601,3500.0
2005-02-04 11:00:00,7.36,7.4,7.36,7.38,2800.0,7.3402,7.3801,7.3402,7.3601,2800.0
2005-02-04 11:10:00,7.39,7.41,7.38,7.4,14100.0,7.3701,7.3901,7.3601,7.3801,14100.0
2005-02-04 11:20:00,7.37,7.39,7.37,7.37,1200.0,7.3502,7.3701,7.3502,7.3502,1200.0
2005-02-04 11:30:00,7.35,7.38,7.35,7.38,1700.0,7.3302,7.3601,7.3302,7.3601,1700.0
2005-02-04 11:40:00,7.38,7.38,7.36,7.36,1300.0,7.3601,7.3601,7.3402,7.3402,1300.0
2005-02-04 11:50:00,7.37,7.38,7.37,7.38,200.0,7.3502,7.3601,7.3502,7.3601,200.0
2005-02-04 12:00:00,7.37,7.42,7.36,7.42,4900.0,7.3502,7.4,7.3402,7.4,4900.0
2005-02-04 12:10:00,7.42,7.42,7.38,7.38,1000.0,7.4,7.4,7.3601,7.3601,1000.0
2005-02-04 12:20:00,7.38,7.39,7.38,7.38,1200.0,7.3601,7.3701,7.3601,7.3601,1200.0
2005-02-04 12:30:00,7.37,7.41,7.37,7.38,3300.0,7.3502,7.3901,7.3502,7.3601,3300.0
2005-02-04 12:40:00,7.38,7.4,7.37,7.38,10800.0,7.3601,7.3801,7.3502,7.3601,10800.0
2005-02-04 12:50:00,7.38,7.39,7.36,7.38,9300.0,7.3601,7.3701,7.3402,7.3601,9300.0
2005-02-04 13:00:00,7.37,7.38,7.36,7.36,1000.0,7.3502,7.3601,7.3402,7.3402,1000.0
2005-02-04 13:10:00,7.38,7.38,7.35,7.37,3100.0,7.3601,7.3601,7.3302,7.3502,3100.0
2005-02-04 13:20:00,7.36,7.36,7.36,7.36,100.0,7.3402,7.3402,7.3402,7.3402,100.0
2005-02-04 13:30:00,7.36,7.39,7.35,7.36,8200.0,7.3402,7.3701,7.3302,7.3402,8200.0
2005-02-04 13:40:00,7.37,7.41,7.36,7.37,8900.0,7.3502,7.3901,7.3402,7.3502,8900.0
2005-02-04 13:50:00,7.36,7.36,7.34,7.34,5000.0,7.3402,7.3402,7.3203,7.3203,5000.0
2005-02-04 14:00:00,7.33,7.39,7.33,7.37,16200.0,7.3103,7.3701,7.3103,7.3502,16200.0
2005-02-04 14:10:00,7.39,7.45,7.37,7.45,19700.0,7.3701,7.43,7.3502,7.43,19700.0
2005-02-04 14:20:00,7.45,7.51,7.42,7.47,14600.0,7.43,7.4898,7.4,7.4499,14600.0
2005-02-04 14:30:00,7.46,7.48,7.41,7.41,11000.0,7.4399,7.4599,7.3901,7.3901,11000.0
2005-02-04 14:40:00,7.41,7.5,7.41,7.49,8500.0,7.3901,7.4798,7.3901,7.4698,8500.0
2005-02-04 14:50:00,7.48,7.48,7.43,7.46,5800.0,7.4599,7.4599,7.41,7.4399,5800.0
2005-02-04 15:00:00,7.43,7.45,7.4,7.4,11300.0,7.41,7.43,7.3801,7.3801,11300.0
2005-02-04 15:10:00,7.43,7.43,7.38,7.42,11300.0,7.41,7.41,7.3601,7.4,11300.0
2005-02-04 15:20:00,7.41,7.43,7.4,7.4,5800.0,7.3901,7.41,7.3801,7.3801,5800.0
2005-02-04 15:30:00,7.42,7.46,7.38,7.46,14900.0,7.4,7.4399,7.3601,7.4399,14900.0
2005-02-04 15:40:00,7.46,7.46,7.43,7.45,13600.0,7.4399,7.4399,7.41,7.43,13600.0
2005-02-04 15:50:00,7.46,7.49,7.43,7.49,20500.0,7.4399,7.4698,7.41,7.4698,20500.0
2005-02-07 09:30:00,7.51,7.51,7.4,7.43,64600.0,7.4898,7.4898,7.3801,7.41,64600.0
2005-02-07 09:40:00,7.41,7.43,7.31,7.37,21800.0,7.3901,7.41,7.2903,7.3502,21800.0
2005-02-07 09:50:00,7.37,7.4,7.32,7.35,11200.0,7.3502,7.3801,7.3003,7.3302,11200.0
2005-02-07 10:00:00,7.37,7.47,7.37,7.43,8600.0,7.3502,7.4499,7.3502,7.41,8600.0
2005-02-07 10:10:00,7.45,7.45,7.38,7.43,4900.0,7.43,7.43,7.3601,7.41,4900.0
2005-02-07 10:20:00,7.43,7.44,7.41,7.41,3000.0,7.41,7.42,7.3901,7.3901,3000.0
2005-02-07 10:30:00,7.4,7.44,7.35,7.35,5800.0,7.3801,7.42,7.3302,7.3302,5800.0
2005-02-07 10:40:00,7.35,7.36,7.35,7.36,6500.0,7.3302,7.3402,7.3302,7.3402,6500.0
2005-02-07 10:50:00,7.36,7.4,7.35,7.4,25200.0,7.3402,7.3801,7.3302,7.3801,25200.0
2005-02-07 11:00:00,7.4,7.43,7.4,7.4,2800.0,7.3801,7.41,7.3801,7.3801,2800.0
2005-02-07 11:10:00,7.41,7.47,7.4,7.43,9600.0,7.3901,7.4499,7.3801,7.41,9600.0
2005-02-07 11:20:00,7.42,7.43,7.4,7.4,1500.0,7.4,7.41,7.3801,7.3801,1500.0
2005-02-07 11:30:00,7.4,7.42,7.4,7.4,2400.0,7.3801,7.4,7.3801,7.3801,2400.0
2005-02-07 11:40:00,7.41,7.41,7.4,7.41,2200.0,7.3901,7.3901,7.3801,7.3901,2200.0
2005-02-07 11:50:00,7.41,7.41,7.4,7.41,1300.0,7.3901,7.3901,7.3801,7.3901,1300.0
2005-02-07 12:00:00,7.41,7.46,7.4,7.45,7400.0,7.3901,7.4399,7.3801,7.43,7400.0
2005-02-07 12:10:00,7.42,7.46,7.42,7.45,5400.0,7.4,7.4399,7.4,7.43,5400.0
2005-02-07 12:20:00,7.45,7.45,7.45,7.45,3300.0,7.43,7.43,7.43,7.43,3300.0
2005-02-07 12:30:00,7.45,7.46,7.45,7.46,1800.0,7.43,7.4399,7.43,7.4399,1800.0
2005-02-07 12:40:00,7.46,7.49,7.45,7.49,4600.0,7.4399,7.4698,7.43,7.4698,4600.0
2005-02-07 12:50:00,7.48,7.49,7.46,7.47,2200.0,7.4599,7.4698,7.4399,7.4499,2200.0
2005-02-07 13:00:00,7.46,7.47,7.45,7.46,36400.0,7.4399,7.4499,7.43,7.4399,36400.0
2005-02-07 13:10:00,7.46,7.47,7.46,7.46,1700.0,7.4399,7.4499,7.4399,7.4399,1700.0
2005-02-07 13:20:00,7.46,7.46,7.45,7.45,900.0,7.4399,7.4399,7.43,7.43,900.0
2005-02-07 13:30:00,7.45,7.47,7.45,7.47,2200.0,7.43,7.4499,7.43,7.4499,2200.0
2005-02-07 13:40:00,7.46,7.47,7.44,7.44,2600.0,7.4399,7.4499,7.42,7.42,2600.0
2005-02-07 13:50:00,7.44,7.45,7.38,7.4,6400.0,7.42,7.43,7.3601,7.3801,6400.0
2005-02-07 14:00:00,7.4,7.41,7.4,7.4,2200.0,7.3801,7.3901,7.3801,7.3801,2200.0
2005-02-07 14:10:00,7.4,7.41,7.4,7.41,4700.0,7.3801,7.3901,7.3801,7.3901,4700.0
2005-02-07 14:20:00,7.41,7.41,7.4,7.4,6300.0,7.3901,7.3901,7.3801,7.3801,6300.0
2005-02-07 14:30:00,7.41,7.43,7.4,7.42,10900.0,7.3901,7.41,7.3801,7.4,10900.0
2005-02-07 14:40:00,7.44,7.44,7.41,7.43,3300.0,7.42,7.42,7.3901,7.41,3300.0
2005-02-07 14:50:00,7.43,7.43,7.41,7.41,2600.0,7.41,7.41,7.3901,7.3901,2600.0
2005-02-07 15:00:00,7.41,7.42,7.41,7.42,1800.0,7.3901,7.4,7.3901,7.4,1800.0
2005-02-07 15:10:00,7.43,7.43,7.41,7.42,1300.0,7.41,7.41,7.3901,7.4,1300.0
2005-02-07 15:20:00,7.41,7.44,7.39,7.44,13000.0,7.3901,7.42,7.3701,7.42,13000.0
2005-02-07 15:30:00,7.44,7.44,7.42,7.44,4300.0,7.42,7.42,7.4,7.42,4300.0
2005-02-07 15:40:00,7.44,7.44,7.43,7.44,7100.0,7.42,7.42,7.41,7.42,7100.0
2005-02-07 15:50:00,7.44,7.44,7.39,7.42,12300.0,7.42,7.42,7.3701,7.4,12300.0
2005-02-08 09:30:00,7.49,7.49,7.37,7.4,4500.0,7.4698,7.4698,7.3502,7.3801,4500.0
2005-02-08 09:40:00,7.41,7.41,7.36,7.37,1800.0,7.3901,7.3901,7.3402,7.3502,1800.0
2005-02-08 09:50:00,7.37,7.46,7.37,7.42,3000.0,7.3502,7.4399,7.3502,7.4,3000.0
2005-02-08 10:00:00,7.44,7.49,7.42,7.44,6300.0,7.42,7.4698,7.4,7.42,6300.0
2005-02-08 10:10:00,7.44,7.45,7.41,7.42,1900.0,7.42,7.43,7.3901,7.4,1900.0
2005-02-08 10:20:00,7.4,7.41,7.38,7.38,2300.0,7.3801,7.3901,7.3601,7.3601,2300.0
2005-02-08 10:30:00,7.38,7.41,7.35,7.35,2700.0,7.3601,7.3901,7.3302,7.3302,2700.0
2005-02-08 10:40:00,7.36,7.36,7.31,7.31,3000.0,7.3402,7.3402,7.2903,7.2903,3000.0
2005-02-08 10:50:00,7.31,7.34,7.25,7.25,7400.0,7.2903,7.3203,7.2305,7.2305,7400.0
2005-02-08 11:00:00,7.26,7.28,7.25,7.26,1900.0,7.2405,7.2604,7.2305,7.2405,1900.0
2005-02-08 11:10:00,7.26,7.29,7.26,7.26,4700.0,7.2405,7.2704,7.2405,7.2405,4700.0
2005-02-08 11:20:00,7.26,7.28,7.26,7.26,3500.0,7.2405,7.2604,7.2405,7.2405,3500.0
2005-02-08 11:30:00,7.26,7.28,7.25,7.25,1700.0,7.2405,7.2604,7.2305,7.2305,1700.0
2005-02-08 11:40:00,7.25,7.26,7.25,7.25,3400.0,7.2305,7.2405,7.2305,7.2305,3400.0
2005-02-08 11:50:00,7.24,7.24,7.23,7.23,2200.0,7.2205,7.2205,7.2105,7.2105,2200.0
2005-02-08 12:00:00,7.24,7.25,7.21,7.21,4700.0,7.2205,7.2305,7.1906,7.1906,4700.0
2005-02-08 12:10:00,7.22,7.22,7.21,7.21,2000.0,7.2006,7.2006,7.1906,7.1906,2000.0
2005-02-08 12:20:00,7.21,7.22,7.21,7.21,1000.0,7.1906,7.2006,7.1906,7.1906,1000.0
2005-02-08 12:30:00,7.21,7.21,7.2,7.2,2000.0,7.1906,7.1906,7.1806,7.1806,2000.0
2005-02-08 12:40:00,7.19,7.2,7.19,7.19,3400.0,7.1707,7.1806,7.1707,7.1707,3400.0
2005-02-08 12:50:00,7.2,7.21,7.19,7.19,2400.0,7.1806,7.1906,7.1707,7.1707,2400.0
2005-02-08 13:00:00,7.19,7.2,7.17,7.2,3700.0,7.1707,7.1806,7.1507,7.1806,3700.0
2005-02-08 13:10:00,7.2,7.23,7.2,7.23,1700.0,7.1806,7.2105,7.1806,7.2105,1700.0
2005-02-08 13:20:00,7.21,7.23,7.21,7.23,900.0,7.1906,7.2105,7.1906,7.2105,900.0
2005-02-08 13:30:00,7.22,7.23,7.21,7.21,1200.0,7.2006,7.2105,7.1906,7.1906,1200.0
2005-02-08 13:40:00,7.22,7.22,7.21,7.21,1200.0,7.2006,7.2006,7.1906,7.1906,1200.0
2005-02-08 13:50:00,7.22,7.23,7.19,7.19,8800.0,7.2006,7.2105,7.1707,7.1707,8800.0
2005-02-08 14:00:00,7.2,7.25,7.2,7.24,2300.0,7.1806,7.2305,7.1806,7.2205,2300.0
2005-02-08 14:10:00,7.25,7.25,7.24,7.25,2500.0,7.2305,7.2305,7.2205,7.2305,2500.0
2005-02-08 14:20:00,7.24,7.25,7.24,7.25,1100.0,7.2205,7.2305,7.2205,7.2305,1100.0
2005-02-08 14:30:00,7.24,7.25,7.24,7.25,1400.0,7.2205,7.2305,7.2205,7.2305,1400.0
2005-02-08 14:40:00,7.26,7.31,7.26,7.3,6300.0,7.2405,7.2903,7.2405,7.2804,6300.0
2005-02-08 14:50:00,7.31,7.33,7.31,7.33,4100.0,7.2903,7.3103,7.2903,7.3103,4100.0
2005-02-08 15:00:00,7.34,7.35,7.32,7.32,9900.0,7.3203,7.3302,7.3003,7.3003,9900.0
2005-02-08 15:10:00,7.33,7.34,7.33,7.33,3800.0,7.3103,7.3203,7.3103,7.3103,3800.0
2005-02-08 15:20:00,7.33,7.33,7.28,7.29,6300.0,7.3103,7.3103,7.2604,7.2704,6300.0
2005-02-08 15:30:00,7.3,7.33,7.3,7.33,4300.0,7.2804,7.3103,7.2804,7.3103,4300.0
2005-02-08 15:40:00,7.34,7.34,7.32,7.32,3000.0,7.3203,7.3203,7.3003,7.3003,3000.0
2005-02-08 15:50:00,7.33,7.33,7.28,7.31,10800.0,7.3103,7.3103,7.2604,7.2903,10800.0
2005-02-09 09:30:00,7.35,7.38,7.32,7.35,4100.0,7.3302,7.3601,7.3003,7.3302,4100.0
2005-02-09 09:40:00,7.35,7.35,7.24,7.24,2200.0,7.3302,7.3302,7.2205,7.2205,2200.0
2005-02-09 09:50:00,7.25,7.26,7.2,7.2,3500.0,7.2305,7.2405,7.1806,7.1806,3500.0
2005-02-09 10:00:00,7.2,7.22,7.14,7.22,25100.0,7.1806,7.2006,7.1208,7.2006,25100.0
2005-02-09 10:10:00,7.22,7.22,7.06,7.1,18200.0,7.2006,7.2006,7.041,7.0809,18200.0
2005-02-09 10:20:00,7.08,7.08,7.02,7.03,6000.0,7.061,7.061,7.0011,7.0111,6000.0
2005-02-09 10:30:00,7.03,7.04,6.95,7.03,7800.0,7.0111,7.0211,6.9313,7.0111,7800.0
2005-02-09 10:40:00,7.01,7.19,7.0,7.04,14100.0,6.9911,7.1707,6.9812,7.0211,14100.0
2005-02-09 10:50:00,7.04,7.05,7.03,7.04,2700.0,7.0211,7.031,7.0111,7.0211,2700.0
2005-02-09 11:00:00,7.04,7.06,7.04,7.06,6000.0,7.0211,7.041,7.0211,7.041,6000.0
2005-02-09 11:10:00,7.04,7.05,7.02,7.04,3500.0,7.0211,7.031,7.0011,7.0211,3500.0
2005-02-09 11:20:00,7.04,7.05,7.02,7.03,5100.0,7.0211,7.031,7.0011,7.0111,5100.0
2005-02-09 11:30:00,7.01,7.02,6.99,7.02,1300.0,6.9911,7.0011,6.9712,7.0011,1300.0
2005-02-09 11:40:00,7.02,7.03,7.0,7.01,7100.0,7.0011,7.0111,6.9812,6.9911,7100.0
2005-02-09 11:50:00,7.01,7.01,7.0,7.01,6500.0,6.9911,6.9911,6.9812,6.9911,6500.0
2005-02-09 12:00:00,7.0,7.02,6.98,7.01,13800.0,6.9812,7.0011,6.9612,6.9911,13800.0
2005-02-09 12:10:00,7.0,7.02,6.99,7.02,12700.0,6.9812,7.0011,6.9712,7.0011,12700.0
2005-02-09 12:20:00,7.02,7.02,7.01,7.02,3800.0,7.0011,7.0011,6.9911,7.0011,3800.0
2005-02-09 12:30:00,7.0,7.03,7.0,7.02,4700.0,6.9812,7.0111,6.9812,7.0011,4700.0
2005-02-09 12:40:00,7.02,7.03,7.02,7.02,9800.0,7.0011,7.0111,7.0011,7.0011,9800.0
2005-02-09 12:50:00,7.03,7.03,7.02,7.03,3900.0,7.0111,7.0111,7.0011,7.0111,3900.0
2005-02-09 13:00:00,7.02,7.04,7.02,7.04,4400.0,7.0011,7.0211,7.0011,7.0211,4400.0
2005-02-09 13:10:00,7.03,7.04,7.02,7.02,3700.0,7.0111,7.0211,7.0011,7.0011,3700.0
2005-02-09 13:20:00,7.02,7.05,7.02,7.04,8800.0,7.0011,7.031,7.0011,7.0211,8800.0
2005-02-09 13:30:00,7.03,7.12,7.03,7.11,6100.0,7.0111,7.1008,7.0111,7.0909,6100.0
2005-02-09 13:40:00,7.09,7.12,7.09,7.11,2800.0,7.0709,7.1008,7.0709,7.0909,2800.0
2005-02-09 13:50:00,7.11,7.13,7.1,7.11,5600.0,7.0909,7.1108,7.0809,7.0909,5600.0
2005-02-09 14:00:00,7.12,7.17,7.1,7.15,15200.0,7.1008,7.1507,7.0809,7.1308,15200.0
2005-02-09 14:10:00,7.13,7.13,7.11,7.11,7100.0,7.1108,7.1108,7.0909,7.0909,7100.0
2005-02-09 14:20:00,7.12,7.15,7.11,7.12,7300.0,7.1008,7.1308,7.0909,7.1008,7300.0
2005-02-09 14:30:00,7.13,7.13,7.1,7.11,7400.0,7.1108,7.1108,7.0809,7.0909,7400.0
2005-02-09 14:40:00,7.11,7.15,7.11,7.12,6800.0,7.0909,7.1308,7.0909,7.1008,6800.0
2005-02-09 14:50:00,7.12,7.12,7.1,7.1,2800.0,7.1008,7.1008,7.0809,7.0809,2800.0
2005-02-09 15:00:00,7.1,7.1,7.04,7.05,10400.0,7.0809,7.0809,7.0211,7.031,10400.0
2005-02-09 15:10:00,7.05,7.06,7.05,7.05,7700.0,7.031,7.041,7.031,7.031,7700.0
2005-02-09 15:20:00,7.05,7.06,7.05,7.06,6100.0,7.031,7.041,7.031,7.041,6100.0
2005-02-09 15:30:00,7.05,7.07,7.03,7.06,13700.0,7.031,7.051,7.0111,7.041,13700.0
2005-02-09 15:40:00,7.05,7.06,7.05,7.05,15000.0,7.031,7.041,7.031,7.031,15000.0
2005-02-09 15:50:00,7.05,7.13,7.03,7.05,39500.0,7.031,7.1108,7.0111,7.031,39500.0
2005-02-10 09:30:00,7.13,7.14,7.06,7.07,4900.0,7.1108,7.1208,7.041,7.051,4900.0
2005-02-10 09:40:00,7.07,7.08,7.07,7.07,2200.0,7.051,7.061,7.051,7.051,2200.0
2005-02-10 09:50:00,7.06,7.08,7.05,7.07,6000.0,7.041,7.061,7.031,7.051,6000.0
2005-02-10 10:00:00,7.06,7.07,7.06,7.06,7300.0,7.041,7.051,7.041,7.041,7300.0
2005-02-10 10:10:00,7.06,7.07,7.06,7.06,5800.0,7.041,7.051,7.041,7.041,5800.0
2005-02-10 10:20:00,7.06,7.06,7.0,7.05,17700.0,7.041,7.041,6.9812,7.031,17700.0
2005-02-10 10:30:00,7.05,7.05,7.0,7.05,6000.0,7.031,7.031,6.9812,7.031,6000.0
2005-02-10 10:40:00,7.05,7.06,6.91,7.05,10700.0,7.031,7.041,6.8914,7.031,10700.0
2005-02-10 10:50:00,7.05,7.05,6.99,7.05,4000.0,7.031,7.031,6.9712,7.031,4000.0
2005-02-10 11:00:00,7.05,7.06,7.0,7.06,7300.0,7.031,7.041,6.9812,7.041,7300.0
2005-02-10 11:10:00,7.05,7.07,7.05,7.06,17900.0,7.031,7.051,7.031,7.041,17900.0
2005-02-10 11:20:00,7.06,7.07,7.06,7.07,5400.0,7.041,7.051,7.041,7.051,5400.0
2005-02-10 11:30:00,7.07,7.07,7.06,7.06,3600.0,7.051,7.051,7.041,7.041,3600.0
2005-02-10 11:40:00,7.07,7.08,7.06,7.08,3000.0,7.051,7.061,7.041,7.061,3000.0
2005-02-10 11:50:00,7.08,7.15,7.08,7.15,1000.0,7.061,7.1308,7.061,7.1308,1000.0
2005-02-10 12:00:00,7.16,7.16,7.07,7.14,5700.0,7.1407,7.1407,7.051,7.1208,5700.0
2005-02-10 12:10:00,7.11,7.11,7.09,7.1,1500.0,7.0909,7.0909,7.0709,7.0809,1500.0
2005-02-10 12:20:00,7.1,7.16,7.09,7.16,3200.0,7.0809,7.1407,7.0709,7.1407,3200.0
2005-02-10 12:30:00,7.17,7.18,7.12,7.12,6100.0,7.1507,7.1607,7.1008,7.1008,6100.0
2005-02-10 12:40:00,7.11,7.15,7.11,7.13,3500.0,7.0909,7.1308,7.0909,7.1108,3500.0
2005-02-10 12:50:00,7.15,7.17,7.15,7.16,2300.0,7.1308,7.1507,7.1308,7.1407,2300.0
2005-02-10 13:00:00,7.13,7.13,7.12,7.12,400.0,7.1108,7.1108,7.1008,7.1008,400.0
2005-02-10 13:10:00,7.12,7.14,7.12,7.13,10600.0,7.1008,7.1208,7.1008,7.1108,10600.0
2005-02-10 13:20:00,7.14,7.15,7.1,7.12,13200.0,7.1208,7.1308,7.0809,7.1008,13200.0
2005-02-10 13:30:00,7.14,7.2,7.12,7.18,24200.0,7.1208,7.1806,7.1008,7.1607,24200.0
2005-02-10 13:40:00,7.16,7.21,7.16,7.19,8500.0,7.1407,7.1906,7.1407,7.1707,8500.0
2005-02-10 13:50:00,7.19,7.21,7.17,7.21,10600.0,7.1707,7.1906,7.1507,7.1906,10600.0
2005-02-10 14:00:00,7.21,7.21,7.13,7.16,6600.0,7.1906,7.1906,7.1108,7.1407,6600.0
2005-02-10 14:10:00,7.16,7.21,7.14,7.17,12800.0,7.1407,7.1906,7.1208,7.1507,12800.0
2005-02-10 14:20:00,7.17,7.18,7.17,7.17,1800.0,7.1507,7.1607,7.1507,7.1507,1800.0
2005-02-10 14:30:00,7.17,7.18,7.15,7.17,10100.0,7.1507,7.1607,7.1308,7.1507,10100.0
2005-02-10 14:40:00,7.17,7.19,7.17,7.19,14500.0,7.1507,7.1707,7.1507,7.1707,14500.0
2005-02-10 14:50:00,7.19,7.22,7.18,7.2,11300.0,7.1707,7.2006,7.1607,7.1806,11300.0
2005-02-10 15:00:00,7.2,7.23,7.19,7.22,11500.0,7.1806,7.2105,7.1707,7.2006,11500.0
2005-02-10 15:10:00,7.23,7.23,7.2,7.21,4600.0,7.2105,7.2105,7.1806,7.1906,4600.0
2005-02-10 15:20:00,7.21,7.3,7.21,7.3,12100.0,7.1906,7.2804,7.1906,7.2804,12100.0
2005-02-10 15:30:00,7.27,7.27,7.23,7.23,5400.0,7.2504,7.2504,7.2105,7.2105,5400.0
2005-02-10 15:40:00,7.23,7.25,7.22,7.25,6300.0,7.2105,7.2305,7.2006,7.2305,6300.0
2005-02-10 15:50:00,7.23,7.23,7.2,7.21,9300.0,7.2105,7.2105,7.1806,7.1906,9300.0
2005-02-11 09:30:00,7.1,7.1,6.86,7.03,83900.0,7.0809,7.0809,6.8415,7.0111,83900.0
2005-02-11 09:40:00,7.0,7.07,6.91,7.05,10000.0,6.9812,7.051,6.8914,7.031,10000.0
2005-02-11 09:50:00,7.06,7.12,7.03,7.12,11900.0,7.041,7.1008,7.0111,7.1008,11900.0
2005-02-11 10:00:00,7.1,7.15,7.05,7.1,6600.0,7.0809,7.1308,7.031,7.0809,6600.0
2005-02-11 10:10:00,7.13,7.15,7.1,7.14,15700.0,7.1108,7.1308,7.0809,7.1208,15700.0
2005-02-11 10:20:00,7.12,7.15,7.07,7.11,8000.0,7.1008,7.1308,7.051,7.0909,8000.0
2005-02-11 10:30:00,7.09,7.15,7.09,7.12,5100.0,7.0709,7.1308,7.0709,7.1008,5100.0
2005-02-11 10:40:00,7.15,7.17,7.14,7.15,9200.0,7.1308,7.1507,7.1208,7.1308,9200.0
2005-02-11 10:50:00,7.14,7.16,7.14,7.16,5200.0,7.1208,7.1407,7.1208,7.1407,5200.0
2005-02-11 11:00:00,7.15,7.23,7.14,7.22,7600.0,7.1308,7.2105,7.1208,7.2006,7600.0
2005-02-11 11:10:00,7.22,7.27,7.21,7.26,7300.0,7.2006,7.2504,7.1906,7.2405,7300.0
2005-02-11 11:20:00,7.23,7.3,7.16,7.3,6900.0,7.2105,7.2804,7.1407,7.2804,6900.0
2005-02-11 11:30:00,7.29,7.29,7.09,7.12,9800.0,7.2704,7.2704,7.0709,7.1008,9800.0
2005-02-11 11:40:00,7.13,7.19,7.13,7.16,8400.0,7.1108,7.1707,7.1108,7.1407,8400.0
2005-02-11 11:50:00,7.15,7.15,7.1,7.13,8600.0,7.1308,7.1308,7.0809,7.1108,8600.0
2005-02-11 12:00:00,7.12,7.13,7.1,7.1,7100.0,7.1008,7.1108,7.0809,7.0809,7100.0
2005-02-11 12:10:00,7.1,7.12,7.07,7.1,19900.0,7.0809,7.1008,7.051,7.0809,19900.0
2005-02-11 12:20:00,7.09,7.1,7.08,7.08,9400.0,7.0709,7.0809,7.061,7.061,9400.0
2005-02-11 12:30:00,7.08,7.1,7.08,7.1,12600.0,7.061,7.0809,7.061,7.0809,12600.0
2005-02-11 12:40:00,7.1,7.1,7.08,7.1,2600.0,7.0809,7.0809,7.061,7.0809,2600.0
2005-02-11 12:50:00,7.1,7.1,7.09,7.1,2900.0,7.0809,7.0809,7.0709,7.0809,2900.0
2005-02-11 13:00:00,7.09,7.1,7.08,7.1,7300.0,7.0709,7.0809,7.061,7.0809,7300.0
2005-02-11 13:10:00,7.07,7.1,7.06,7.07,8500.0,7.051,7.0809,7.041,7.051,8500.0
2005-02-11 13:20:00,7.08,7.08,7.07,7.08,500.0,7.061,7.061,7.051,7.061,500.0
2005-02-11 13:30:00,7.07,7.1,7.07,7.1,3300.0,7.051,7.0809,7.051,7.0809,3300.0
2005-02-11 13:40:00,7.1,7.1,7.07,7.08,7900.0,7.0809,7.0809,7.051,7.061,7900.0
2005-02-11 13:50:00,7.08,7.15,7.08,7.12,44100.0,7.061,7.1308,7.061,7.1008,44100.0
2005-02-11 14:00:00,7.12,7.14,7.1,7.14,41000.0,7.1008,7.1208,7.0809,7.1208,41000.0
2005-02-11 14:10:00,7.13,7.15,7.12,7.15,1500.0,7.1108,7.1308,7.1008,7.1308,1500.0
2005-02-11 14:20:00,7.13,7.14,7.12,7.14,2800.0,7.1108,7.1208,7.1008,7.1208,2800.0
2005-02-11 14:30:00,7.15,7.15,7.1,7.11,14600.0,7.1308,7.1308,7.0809,7.0909,14600.0
2005-02-11 14:40:00,7.12,7.12,7.1,7.12,13100.0,7.1008,7.1008,7.0809,7.1008,13100.0
2005-02-11 14:50:00,7.12,7.12,7.1,7.1,3900.0,7.1008,7.1008,7.0809,7.0809,3900.0
2005-02-11 15:00:00,7.09,7.1,7.08,7.08,3700.0,7.0709,7.0809,7.061,7.061,3700.0
2005-02-11 15:10:00,7.08,7.1,7.07,7.07,8200.0,7.061,7.0809,7.051,7.051,8200.0
2005-02-11 15:20:00,7.08,7.1,7.07,7.1,3200.0,7.061,7.0809,7.051,7.0809,3200.0
2005-02-11 15:30:00,7.1,7.1,7.09,7.1,15400.0,7.0809,7.0809,7.0709,7.0809,15400.0
2005-02-11 15:40:00,7.1,7.1,7.08,7.1,10300.0,7.0809,7.0809,7.061,7.0809,10300.0
2005-02-11 15:50:00,7.1,7.11,7.07,7.1,118300.0,7.0809,7.0909,7.051,7.0809,118300.0
2005-02-14 09:30:00,7.08,7.09,7.02,7.04,11000.0,7.061,7.0709,7.0011,7.0211,11000.0
2005-02-14 09:40:00,7.04,7.09,7.04,7.06,6700.0,7.0211,7.0709,7.0211,7.041,6700.0
2005-02-14 09:50:00,7.09,7.1,6.97,6.98,9600.0,7.0709,7.0809,6.9512,6.9612,9600.0
2005-02-14 10:00:00,6.98,6.99,6.93,6.96,15200.0,6.9612,6.9712,6.9114,6.9413,15200.0
2005-02-14 10:10:00,7.0,7.0,6.96,7.0,6400.0,6.9812,6.9812,6.9413,6.9812,6400.0
2005-02-14 10:20:00,7.0,7.0,6.93,6.93,9700.0,6.9812,6.9812,6.9114,6.9114,9700.0
2005-02-14 10:30:00,6.94,7.0,6.93,6.96,5500.0,6.9213,6.9812,6.9114,6.9413,5500.0
2005-02-14 10:40:00,6.97,6.97,6.94,6.94,1800.0,6.9512,6.9512,6.9213,6.9213,1800.0
2005-02-14 10:50:00,6.94,6.94,6.93,6.93,2100.0,6.9213,6.9213,6.9114,6.9114,2100.0
2005-02-14 11:00:00,6.94,6.94,6.93,6.93,3400.0,6.9213,6.9213,6.9114,6.9114,3400.0
2005-02-14 11:10:00,6.94,6.98,6.94,6.95,3400.0,6.9213,6.9612,6.9213,6.9313,3400.0
2005-02-14 11:20:00,6.96,6.96,6.95,6.96,3000.0,6.9413,6.9413,6.9313,6.9413,3000.0
2005-02-14 11:30:00,6.95,6.95,6.94,6.94,1500.0,6.9313,6.9313,6.9213,6.9213,1500.0
2005-02-14 11:40:00,6.95,6.95,6.94,6.94,400.0,6.9313,6.9313,6.9213,6.9213,400.0
2005-02-14 11:50:00,6.95,6.95,6.93,6.93,4100.0,6.9313,6.9313,6.9114,6.9114,4100.0
2005-02-14 12:00:00,6.94,6.94,6.93,6.93,1700.0,6.9213,6.9213,6.9114,6.9114,1700.0
2005-02-14 12:10:00,6.94,6.94,6.93,6.93,700.0,6.9213,6.9213,6.9114,6.9114,700.0
2005-02-14 12:20:00,6.94,6.96,6.93,6.94,8400.0,6.9213,6.9413,6.9114,6.9213,8400.0
2005-02-14 12:30:00,6.95,6.95,6.94,6.94,500.0,6.9313,6.9313,6.9213,6.9213,500.0
2005-02-14 12:40:00,6.95,6.95,6.94,6.95,700.0,6.9313,6.9313,6.9213,6.9313,700.0
2005-02-14 12:50:00,6.94,6.94,6.93,6.93,900.0,6.9213,6.9213,6.9114,6.9114,900.0
2005-02-14 13:00:00,6.94,6.94,6.9,6.92,14100.0,6.9213,6.9213,6.8814,6.9014,14100.0
2005-02-14 13:10:00,6.9,6.91,6.87,6.88,10100.0,6.8814,6.8914,6.8515,6.8615,10100.0
2005-02-14 13:20:00,6.88,6.92,6.88,6.88,8100.0,6.8615,6.9014,6.8615,6.8615,8100.0
2005-02-14 13:30:00,6.89,6.9,6.88,6.89,4100.0,6.8715,6.8814,6.8615,6.8715,4100.0
2005-02-14 13:40:00,6.89,6.89,6.87,6.87,4400.0,6.8715,6.8715,6.8515,6.8515,4400.0
2005-02-14 13:50:00,6.87,6.87,6.82,6.83,15900.0,6.8515,6.8515,6.8017,6.8116,15900.0
2005-02-14 14:00:00,6.82,6.84,6.82,6.83,4600.0,6.8017,6.8216,6.8017,6.8116,4600.0
2005-02-14 14:10:00,6.83,6.87,6.83,6.87,4200.0,6.8116,6.8515,6.8116,6.8515,4200.0
2005-02-14 14:20:00,6.87,6.89,6.86,6.89,3400.0,6.8515,6.8715,6.8415,6.8715,3400.0
2005-02-14 14:30:00,6.89,6.89,6.87,6.88,2400.0,6.8715,6.8715,6.8515,6.8615,2400.0
2005-02-14 14:40:00,6.88,6.88,6.87,6.87,1700.0,6.8615,6.8615,6.8515,6.8515,1700.0
2005-02-14 14:50:00,6.88,6.88,6.86,6.88,5300.0,6.8615,6.8615,6.8415,6.8615,5300.0
2005-02-14 15:00:00,6.88,6.88,6.86,6.88,8100.0,6.8615,6.8615,6.8415,6.8615,8100.0
2005-02-14 15:10:00,6.86,6.88,6.86,6.87,4900.0,6.8415,6.8615,6.8415,6.8515,4900.0
2005-02-14 15:20:00,6.86,6.87,6.86,6.86,4900.0,6.8415,6.8515,6.8415,6.8415,4900.0
2005-02-14 15:30:00,6.87,6.91,6.86,6.91,11600.0,6.8515,6.8914,6.8415,6.8914,11600.0
2005-02-14 15:40:00,6.91,6.94,6.89,6.9,36900.0,6.8914,6.9213,6.8715,6.8814,36900.0
2005-02-14 15:50:00,6.91,6.91,6.87,6.9,26600.0,6.8914,6.8914,6.8515,6.8814,26600.0
2005-02-15 09:30:00,6.95,7.02,6.93,6.97,12300.0,6.9313,7.0011,6.9114,6.9512,12300.0
2005-02-15 09:40:00,6.99,6.99,6.95,6.97,17100.0,6.9712,6.9712,6.9313,6.9512,17100.0
2005-02-15 09:50:00,6.97,6.97,6.9,6.9,4400.0,6.9512,6.9512,6.8814,6.8814,4400.0
2005-02-15 10:00:00,6.9,6.93,6.9,6.9,3400.0,6.8814,6.9114,6.8814,6.8814,3400.0
2005-02-15 10:10:00,6.9,6.94,6.9,6.94,5800.0,6.8814,6.9213,6.8814,6.9213,5800.0
2005-02-15 10:20:00,6.95,7.03,6.95,7.0,8800.0,6.9313,7.0111,6.9313,6.9812,8800.0
2005-02-15 10:30:00,7.0,7.04,7.0,7.03,8600.0,6.9812,7.0211,6.9812,7.0111,8600.0
2005-02-15 10:40:00,7.03,7.03,6.96,6.98,2900.0,7.0111,7.0111,6.9413,6.9612,2900.0
2005-02-15 10:50:00,6.96,6.99,6.96,6.99,2600.0,6.9413,6.9712,6.9413,6.9712,2600.0
2005-02-15 11:00:00,7.0,7.01,7.0,7.01,6000.0,6.9812,6.9911,6.9812,6.9911,6000.0
2005-02-15 11:10:00,7.01,7.01,6.99,7.0,4500.0,6.9911,6.9911,6.9712,6.9812,4500.0
2005-02-15 11:20:00,7.0,7.0,6.99,7.0,800.0,6.9812,6.9812,6.9712,6.9812,800.0
2005-02-15 11:30:00,7.0,7.0,6.99,6.99,3700.0,6.9812,6.9812,6.9712,6.9712,3700.0
2005-02-15 11:40:00,6.96,7.0,6.96,6.96,11700.0,6.9413,6.9812,6.9413,6.9413,11700.0
2005-02-15 11:50:00,6.96,6.96,6.96,6.96,2000.0,6.9413,6.9413,6.9413,6.9413,2000.0
2005-02-15 12:00:00,6.98,6.98,6.96,6.96,8600.0,6.9612,6.9612,6.9413,6.9413,8600.0
2005-02-15 12:10:00,6.96,6.97,6.95,6.97,27400.0,6.9413,6.9512,6.9313,6.9512,27400.0
2005-02-15 12:20:00,6.98,7.0,6.98,6.98,1900.0,6.9612,6.9812,6.9612,6.9612,1900.0
2005-02-15 12:30:00,6.99,6.99,6.99,6.99,300.0,6.9712,6.9712,6.9712,6.9712,300.0
2005-02-15 12:40:00,6.99,7.0,6.97,6.97,5800.0,6.9712,6.9812,6.9512,6.9512,5800.0
2005-02-15 12:50:00,6.97,6.97,6.97,6.97,500.0,6.9512,6.9512,6.9512,6.9512,500.0
2005-02-15 13:00:00,6.96,6.96,6.92,6.92,5900.0,6.9413,6.9413,6.9014,6.9014,5900.0
2005-02-15 13:10:00,6.93,6.93,6.89,6.89,4600.0,6.9114,6.9114,6.8715,6.8715,4600.0
2005-02-15 13:20:00,6.91,6.92,6.87,6.87,3600.0,6.8914,6.9014,6.8515,6.8515,3600.0
2005-02-15 13:30:00,6.87,6.87,6.82,6.82,5800.0,6.8515,6.8515,6.8017,6.8017,5800.0
2005-02-15 13:40:00,6.83,6.86,6.83,6.86,2800.0,6.8116,6.8415,6.8116,6.8415,2800.0
2005-02-15 13:50:00,6.86,6.91,6.86,6.86,2600.0,6.8415,6.8914,6.8415,6.8415,2600.0
2005-02-15 14:00:00,6.88,6.9,6.88,6.88,1300.0,6.8615,6.8814,6.8615,6.8615,1300.0
2005-02-15 14:10:00,6.88,6.89,6.84,6.84,2400.0,6.8615,6.8715,6.8216,6.8216,2400.0
2005-02-15 14:20:00,6.83,6.85,6.83,6.85,300.0,6.8116,6.8316,6.8116,6.8316,300.0
2005-02-15 14:30:00,6.85,6.85,6.83,6.84,1900.0,6.8316,6.8316,6.8116,6.8216,1900.0
2005-02-15 14:40:00,6.83,6.85,6.83,6.85,300.0,6.8116,6.8316,6.8116,6.8316,300.0
2005-02-15 14:50:00,6.84,6.85,6.84,6.85,400.0,6.8216,6.8316,6.8216,6.8316,400.0
2005-02-15 15:00:00,6.87,6.89,6.87,6.87,1900.0,6.8515,6.8715,6.8515,6.8515,1900.0
2005-02-15 15:10:00,6.87,6.87,6.86,6.86,3200.0,6.8515,6.8515,6.8415,6.8415,3200.0
2005-02-15 15:20:00,6.86,6.87,6.86,6.86,2200.0,6.8415,6.8515,6.8415,6.8415,2200.0
2005-02-15 15:30:00,6.86,6.9,6.86,6.89,5500.0,6.8415,6.8814,6.8415,6.8715,5500.0
2005-02-15 15:40:00,6.9,6.9,6.89,6.9,4400.0,6.8814,6.8814,6.8715,6.8814,4400.0
2005-02-15 15:50:00,6.9,6.9,6.89,6.9,8200.0,6.8814,6.8814,6.8715,6.8814,8200.0
2005-02-16 09:30:00,6.83,6.83,6.78,6.78,16900.0,6.8116,6.8116,6.7618,6.7618,16900.0
2005-02-16 09:40:00,6.82,6.85,6.82,6.85,2400.0,6.8017,6.8316,6.8017,6.8316,2400.0
2005-02-16 09:50:00,6.83,6.85,6.83,6.84,4700.0,6.8116,6.8316,6.8116,6.8216,4700.0
2005-02-16 10:00:00,6.85,6.85,6.79,6.8,6200.0,6.8316,6.8316,6.7717,6.7817,6200.0
2005-02-16 10:10:00,6.83,6.9,6.8,6.9,7500.0,6.8116,6.8814,6.7817,6.8814,7500.0
2005-02-16 10:20:00,6.85,6.86,6.85,6.85,1300.0,6.8316,6.8415,6.8316,6.8316,1300.0
2005-02-16 10:30:00,6.86,6.88,6.86,6.86,1300.0,6.8415,6.8615,6.8415,6.8415,1300.0
2005-02-16 10:40:00,6.86,6.86,6.84,6.84,1600.0,6.8415,6.8415,6.8216,6.8216,1600.0
2005-02-16 10:50:00,6.83,6.83,6.82,6.82,1700.0,6.8116,6.8116,6.8017,6.8017,1700.0
2005-02-16 11:00:00,6.84,6.84,6.81,6.82,4800.0,6.8216,6.8216,6.7917,6.8017,4800.0
2005-02-16 11:10:00,6.82,6.82,6.81,6.81,900.0,6.8017,6.8017,6.7917,6.7917,900.0
2005-02-16 11:20:00,6.81,6.81,6.8,6.81,1200.0,6.7917,6.7917,6.7817,6.7917,1200.0
2005-02-16 11:30:00,6.81,6.85,6.81,6.85,700.0,6.7917,6.8316,6.7917,6.8316,700.0
2005-02-16 11:40:00,6.82,6.84,6.82,6.83,2900.0,6.8017,6.8216,6.8017,6.8116,2900.0
2005-02-16 11:50:00,6.84,6.84,6.84,6.84,2300.0,6.8216,6.8216,6.8216,6.8216,2300.0
2005-02-16 12:00:00,6.83,6.83,6.83,6.83,1300.0,6.8116,6.8116,6.8116,6.8116,1300.0
2005-02-16 12:10:00,6.8,6.81,6.8,6.81,2200.0,6.7817,6.7917,6.7817,6.7917,2200.0
2005-02-16 12:20:00,6.81,6.81,6.8,6.8,500.0,6.7917,6.7917,6.7817,6.7817,500.0
2005-02-16 12:30:00,6.81,6.81,6.81,6.81,1300.0,6.7917,6.7917,6.7917,6.7917,1300.0
2005-02-16 12:40:00,6.81,6.84,6.81,6.84,2300.0,6.7917,6.8216,6.7917,6.8216,2300.0
2005-02-16 12:50:00,6.84,6.84,6.83,6.83,1200.0,6.8216,6.8216,6.8116,6.8116,1200.0
2005-02-16 13:00:00,6.83,6.83,6.83,6.83,3100.0,6.8116,6.8116,6.8116,6.8116,3100.0
2005-02-16 13:10:00,6.83,6.84,6.83,6.84,400.0,6.8116,6.8216,6.8116,6.8216,400.0
2005-02-16 13:20:00,6.84,6.84,6.83,6.83,1000.0,6.8216,6.8216,6.8116,6.8116,1000.0
2005-02-16 13:30:00,6.83,6.83,6.81,6.81,4300.0,6.8116,6.8116,6.7917,6.7917,4300.0
2005-02-16 13:40:00,6.82,6.82,6.81,6.81,700.0,6.8017,6.8017,6.7917,6.7917,700.0
2005-02-16 13:50:00,6.82,6.84,6.82,6.84,3000.0,6.8017,6.8216,6.8017,6.8216,3000.0
2005-02-16 14:00:00,6.83,6.84,6.81,6.83,4200.0,6.8116,6.8216,6.7917,6.8116,4200.0
2005-02-16 14:10:00,6.82,6.82,6.82,6.82,500.0,6.8017,6.8017,6.8017,6.8017,500.0
2005-02-16 14:20:00,6.8,6.82,6.79,6.79,6200.0,6.7817,6.8017,6.7717,6.7717,6200.0
2005-02-16 14:30:00,6.81,6.81,6.8,6.8,3600.0,6.7917,6.7917,6.7817,6.7817,3600.0
2005-02-16 14:40:00,6.81,6.81,6.79,6.8,3200.0,6.7917,6.7917,6.7717,6.7817,3200.0
2005-02-16 14:50:00,6.8,6.85,6.8,6.85,11400.0,6.7817,6.8316,6.7817,6.8316,11400.0
2005-02-16 15:00:00,6.85,6.86,6.82,6.83,2200.0,6.8316,6.8415,6.8017,6.8116,2200.0
2005-02-16 15:10:00,6.81,6.81,6.81,6.81,900.0,6.7917,6.7917,6.7917,6.7917,900.0
2005-02-16 15:20:00,6.81,6.81,6.78,6.78,12800.0,6.7917,6.7917,6.7618,6.7618,12800.0
2005-02-16 15:30:00,6.78,6.78,6.76,6.76,1700.0,6.7618,6.7618,6.7418,6.7418,1700.0
2005-02-16 15:40:00,6.75,6.8,6.7,6.76,23600.0,6.7318,6.7817,6.682,6.7418,23600.0
2005-02-16 15:50:00,6.76,6.77,6.73,6.75,10500.0,6.7418,6.7518,6.7119,6.7318,10500.0
2005-02-17 09:30:00,6.93,6.93,6.75,6.76,9100.0,6.9114,6.9114,6.7318,6.7418,9100.0
2005-02-17 09:40:00,6.85,6.99,6.84,6.94,6200.0,6.8316,6.9712,6.8216,6.9213,6200.0
2005-02-17 09:50:00,6.95,6.97,6.88,6.9,7000.0,6.9313,6.9512,6.8615,6.8814,7000.0
2005-02-17 10:00:00,6.89,6.91,6.89,6.91,10800.0,6.8715,6.8914,6.8715,6.8914,10800.0
2005-02-17 10:10:00,6.9,6.91,6.85,6.85,7800.0,6.8814,6.8914,6.8316,6.8316,7800.0
2005-02-17 10:20:00,6.81,6.83,6.81,6.83,1500.0,6.7917,6.8116,6.7917,6.8116,1500.0
2005-02-17 10:30:00,6.83,6.83,6.73,6.74,7100.0,6.8116,6.8116,6.7119,6.7219,7100.0
2005-02-17 10:40:00,6.78,6.81,6.76,6.81,4500.0,6.7618,6.7917,6.7418,6.7917,4500.0
2005-02-17 10:50:00,6.81,6.82,6.8,6.81,500.0,6.7917,6.8017,6.7817,6.7917,500.0
2005-02-17 11:00:00,6.8,6.82,6.77,6.77,4800.0,6.7817,6.8017,6.7518,6.7518,4800.0
2005-02-17 11:10:00,6.78,6.79,6.77,6.79,4500.0,6.7618,6.7717,6.7518,6.7717,4500.0
2005-02-17 11:20:00,6.78,6.79,6.77,6.78,5300.0,6.7618,6.7717,6.7518,6.7618,5300.0
2005-02-17 11:30:00,6.78,6.8,6.78,6.8,1800.0,6.7618,6.7817,6.7618,6.7817,1800.0
2005-02-17 11:40:00,6.8,6.81,6.78,6.8,2800.0,6.7817,6.7917,6.7618,6.7817,2800.0
2005-02-17 11:50:00,6.79,6.8,6.76,6.76,1700.0,6.7717,6.7817,6.7418,6.7418,1700.0
2005-02-17 12:00:00,6.76,6.81,6.76,6.81,2600.0,6.7418,6.7917,6.7418,6.7917,2600.0
2005-02-17 12:10:00,6.77,6.79,6.76,6.77,9300.0,6.7518,6.7717,6.7418,6.7518,9300.0
2005-02-17 12:20:00,6.77,6.77,6.72,6.72,5500.0,6.7518,6.7518,6.7019,6.7019,5500.0
2005-02-17 12:30:00,6.73,6.73,6.72,6.72,1700.0,6.7119,6.7119,6.7019,6.7019,1700.0
2005-02-17 12:40:00,6.72,6.72,6.67,6.7,8500.0,6.7019,6.7019,6.6521,6.682,8500.0
2005-02-17 12:50:00,6.7,6.72,6.69,6.72,1400.0,6.682,6.7019,6.672,6.7019,1400.0
2005-02-17 13:00:00,6.72,6.72,6.71,6.71,2100.0,6.7019,6.7019,6.6919,6.6919,2100.0
2005-02-17 13:10:00,6.71,6.74,6.71,6.74,3900.0,6.6919,6.7219,6.6919,6.7219,3900.0
2005-02-17 13:20:00,6.72,6.74,6.67,6.7,5000.0,6.7019,6.7219,6.6521,6.682,5000.0
2005-02-17 13:30:00,6.69,6.7,6.67,6.68,4000.0,6.672,6.682,6.6521,6.662,4000.0
2005-02-17 13:40:00,6.69,6.69,6.68,6.68,3900.0,6.672,6.672,6.662,6.662,3900.0
2005-02-17 13:50:00,6.68,6.69,6.68,6.68,1500.0,6.662,6.672,6.662,6.662,1500.0
2005-02-17 14:00:00,6.68,6.7,6.68,6.69,3800.0,6.662,6.682,6.662,6.672,3800.0
2005-02-17 14:10:00,6.69,6.72,6.68,6.72,3000.0,6.672,6.7019,6.662,6.7019,3000.0
2005-02-17 14:20:00,6.71,6.71,6.69,6.69,600.0,6.6919,6.6919,6.672,6.672,600.0
2005-02-17 14:30:00,6.68,6.69,6.68,6.69,2300.0,6.662,6.672,6.662,6.672,2300.0
2005-02-17 14:40:00,6.69,6.7,6.66,6.66,6900.0,6.672,6.682,6.6421,6.6421,6900.0
2005-02-17 14:50:00,6.66,6.66,6.65,6.65,1700.0,6.6421,6.6421,6.6321,6.6321,1700.0
2005-02-17 15:00:00,6.65,6.65,6.61,6.61,2700.0,6.6321,6.6321,6.5922,6.5922,2700.0
2005-02-17 15:10:00,6.62,6.62,6.61,6.62,5400.0,6.6022,6.6022,6.5922,6.6022,5400.0
2005-02-17 15:20:00,6.62,6.62,6.61,6.61,4400.0,6.6022,6.6022,6.5922,6.5922,4400.0
2005-02-17 15:30:00,6.61,6.62,6.61,6.62,4300.0,6.5922,6.6022,6.5922,6.6022,4300.0
2005-02-17 15:40:00,6.61,6.62,6.59,6.59,8700.0,6.5922,6.6022,6.5723,6.5723,8700.0
2005-02-17 15:50:00,6.59,6.61,6.57,6.58,14900.0,6.5723,6.5922,6.5523,6.5623,14900.0
2005-02-18 09:30:00,6.64,6.64,6.57,6.6,10900.0,6.6221,6.6221,6.5523,6.5822,10900.0
2005-02-18 09:40:00,6.6,6.6,6.52,6.53,6200.0,6.5822,6.5822,6.5025,6.5124,6200.0
2005-02-18 09:50:00,6.56,6.57,6.48,6.5,22900.0,6.5424,6.5523,6.4626,6.4825,22900.0
2005-02-18 10:00:00,6.48,6.51,6.47,6.5,64000.0,6.4626,6.4925,6.4526,6.4825,64000.0
2005-02-18 10:10:00,6.5,6.5,6.47,6.48,3800.0,6.4825,6.4825,6.4526,6.4626,3800.0
2005-02-18 10:20:00,6.48,6.48,6.42,6.43,5300.0,6.4626,6.4626,6.4027,6.4127,5300.0
2005-02-18 10:30:00,6.43,6.5,6.43,6.44,8200.0,6.4127,6.4825,6.4127,6.4227,8200.0
2005-02-18 10:40:00,6.48,6.49,6.45,6.45,3200.0,6.4626,6.4725,6.4326,6.4326,3200.0
2005-02-18 10:50:00,6.47,6.49,6.44,6.44,3200.0,6.4526,6.4725,6.4227,6.4227,3200.0
2005-02-18 11:00:00,6.46,6.47,6.46,6.46,1900.0,6.4426,6.4526,6.4426,6.4426,1900.0
2005-02-18 11:10:00,6.45,6.46,6.44,6.45,4000.0,6.4326,6.4426,6.4227,6.4326,4000.0
2005-02-18 11:20:00,6.47,6.52,6.45,6.45,7100.0,6.4526,6.5025,6.4326,6.4326,7100.0
2005-02-18 11:30:00,6.47,6.47,6.47,6.47,3600.0,6.4526,6.4526,6.4526,6.4526,3600.0
2005-02-18 11:40:00,6.47,6.47,6.45,6.46,3200.0,6.4526,6.4526,6.4326,6.4426,3200.0
2005-02-18 11:50:00,6.46,6.47,6.46,6.47,3800.0,6.4426,6.4526,6.4426,6.4526,3800.0
2005-02-18 12:00:00,6.46,6.48,6.46,6.48,4400.0,6.4426,6.4626,6.4426,6.4626,4400.0
2005-02-18 12:10:00,6.48,6.48,6.46,6.46,3600.0,6.4626,6.4626,6.4426,6.4426,3600.0
2005-02-18 12:20:00,6.44,6.44,6.38,6.38,8000.0,6.4227,6.4227,6.3628,6.3628,8000.0
2005-02-18 12:30:00,6.38,6.39,6.38,6.38,3000.0,6.3628,6.3728,6.3628,6.3628,3000.0
2005-02-18 12:40:00,6.38,6.39,6.38,6.39,1900.0,6.3628,6.3728,6.3628,6.3728,1900.0
2005-02-18 12:50:00,6.39,6.4,6.38,6.39,4700.0,6.3728,6.3828,6.3628,6.3728,4700.0
2005-02-18 13:00:00,6.4,6.4,6.33,6.36,15800.0,6.3828,6.3828,6.313,6.3429,15800.0
2005-02-18 13:10:00,6.33,6.34,6.33,6.33,7500.0,6.313,6.3229,6.313,6.313,7500.0
2005-02-18 13:20:00,6.33,6.35,6.31,6.35,91500.0,6.313,6.3329,6.293,6.3329,91500.0
2005-02-18 13:30:00,6.35,6.36,6.32,6.35,9800.0,6.3329,6.3429,6.303,6.3329,9800.0
2005-02-18 13:40:00,6.36,6.37,6.35,6.35,3300.0,6.3429,6.3529,6.3329,6.3329,3300.0
2005-02-18 13:50:00,6.35,6.36,6.34,6.34,4800.0,6.3329,6.3429,6.3229,6.3229,4800.0
2005-02-18 14:00:00,6.33,6.35,6.33,6.35,30900.0,6.313,6.3329,6.313,6.3329,30900.0
2005-02-18 14:10:00,6.34,6.36,6.34,6.35,2200.0,6.3229,6.3429,6.3229,6.3329,2200.0
2005-02-18 14:20:00,6.35,6.36,6.33,6.33,26100.0,6.3329,6.3429,6.313,6.313,26100.0
2005-02-18 14:30:00,6.33,6.34,6.3,6.3,34700.0,6.313,6.3229,6.2831,6.2831,34700.0
2005-02-18 14:40:00,6.31,6.33,6.28,6.32,24200.0,6.293,6.313,6.2631,6.303,24200.0
2005-02-18 14:50:00,6.33,6.33,6.25,6.25,37800.0,6.313,6.313,6.2332,6.2332,37800.0
2005-02-18 15:00:00,6.25,6.33,6.25,6.27,29800.0,6.2332,6.313,6.2332,6.2531,29800.0
2005-02-18 15:10:00,6.28,6.37,6.27,6.35,31700.0,6.2631,6.3529,6.2531,6.3329,31700.0
2005-02-18 15:20:00,6.37,6.46,6.33,6.41,39400.0,6.3529,6.4426,6.313,6.3928,39400.0
2005-02-18 15:30:00,6.4,6.42,6.37,6.38,26500.0,6.3828,6.4027,6.3529,6.3628,26500.0
2005-02-18 15:40:00,6.38,6.4,6.36,6.4,23600.0,6.3628,6.3828,6.3429,6.3828,23600.0
2005-02-18 15:50:00,6.4,6.41,6.37,6.39,52600.0,6.3828,6.3928,6.3529,6.3728,52600.0
2005-02-22 09:30:00,6.6,6.71,6.41,6.46,31800.0,6.5822,6.6919,6.3928,6.4426,31800.0
2005-02-22 09:40:00,6.47,6.48,6.41,6.46,7500.0,6.4526,6.4626,6.3928,6.4426,7500.0
2005-02-22 09:50:00,6.46,6.49,6.44,6.46,5000.0,6.4426,6.4725,6.4227,6.4426,5000.0
2005-02-22 10:00:00,6.46,6.54,6.44,6.54,9300.0,6.4426,6.5224,6.4227,6.5224,9300.0
2005-02-22 10:10:00,6.55,6.57,6.52,6.57,15800.0,6.5324,6.5523,6.5025,6.5523,15800.0
2005-02-22 10:20:00,6.56,6.6,6.52,6.56,10600.0,6.5424,6.5822,6.5025,6.5424,10600.0
2005-02-22 10:30:00,6.56,6.57,6.53,6.57,5800.0,6.5424,6.5523,6.5124,6.5523,5800.0
2005-02-22 10:40:00,6.58,6.65,6.57,6.64,20300.0,6.5623,6.6321,6.5523,6.6221,20300.0
2005-02-22 10:50:00,6.65,6.65,6.58,6.62,31300.0,6.6321,6.6321,6.5623,6.6022,31300.0
2005-02-22 11:00:00,6.6,6.62,6.55,6.61,23600.0,6.5822,6.6022,6.5324,6.5922,23600.0
2005-02-22 11:10:00,6.62,6.62,6.53,6.58,10600.0,6.6022,6.6022,6.5124,6.5623,10600.0
2005-02-22 11:20:00,6.58,6.6,6.56,6.56,28900.0,6.5623,6.5822,6.5424,6.5424,28900.0
2005-02-22 11:30:00,6.56,6.6,6.51,6.55,14200.0,6.5424,6.5822,6.4925,6.5324,14200.0
2005-02-22 11:40:00,6.56,6.57,6.53,6.55,2500.0,6.5424,6.5523,6.5124,6.5324,2500.0
2005-02-22 11:50:00,6.55,6.57,6.55,6.57,2600.0,6.5324,6.5523,6.5324,6.5523,2600.0
2005-02-22 12:00:00,6.54,6.57,6.54,6.56,7400.0,6.5224,6.5523,6.5224,6.5424,7400.0
2005-02-22 12:10:00,6.56,6.57,6.48,6.5,13200.0,6.5424,6.5523,6.4626,6.4825,13200.0
2005-02-22 12:20:00,6.49,6.5,6.45,6.46,33200.0,6.4725,6.4825,6.4326,6.4426,33200.0
2005-02-22 12:30:00,6.46,6.53,6.45,6.49,12400.0,6.4426,6.5124,6.4326,6.4725,12400.0
2005-02-22 12:40:00,6.49,6.51,6.44,6.44,14700.0,6.4725,6.4925,6.4227,6.4227,14700.0
2005-02-22 12:50:00,6.46,6.52,6.46,6.52,19100.0,6.4426,6.5025,6.4426,6.5025,19100.0
2005-02-22 13:00:00,6.52,6.59,6.5,6.59,61100.0,6.5025,6.5723,6.4825,6.5723,61100.0
2005-02-22 13:10:00,6.59,6.62,6.59,6.6,15000.0,6.5723,6.6022,6.5723,6.5822,15000.0
2005-02-22 13:20:00,6.59,6.6,6.58,6.59,10800.0,6.5723,6.5822,6.5623,6.5723,10800.0
2005-02-22 13:30:00,6.59,6.63,6.57,6.6,8300.0,6.5723,6.6122,6.5523,6.5822,8300.0
2005-02-22 13:40:00,6.61,6.61,6.56,6.56,4500.0,6.5922,6.5922,6.5424,6.5424,4500.0
2005-02-22 13:50:00,6.55,6.58,6.53,6.56,4200.0,6.5324,6.5623,6.5124,6.5424,4200.0
2005-02-22 14:00:00,6.56,6.56,6.5,6.52,17100.0,6.5424,6.5424,6.4825,6.5025,17100.0
2005-02-22 14:10:00,6.52,6.53,6.51,6.53,8500.0,6.5025,6.5124,6.4925,6.5124,8500.0
2005-02-22 14:20:00,6.53,6.54,6.51,6.54,8600.0,6.5124,6.5224,6.4925,6.5224,8600.0
2005-02-22 14:30:00,6.52,6.53,6.52,6.53,4800.0,6.5025,6.5124,6.5025,6.5124,4800.0
2005-02-22 14:40:00,6.53,6.53,6.46,6.51,5000.0,6.5124,6.5124,6.4426,6.4925,5000.0
2005-02-22 14:50:00,6.5,6.51,6.49,6.5,6500.0,6.4825,6.4925,6.4725,6.4825,6500.0
2005-02-22 15:00:00,6.48,6.51,6.48,6.5,4500.0,6.4626,6.4925,6.4626,6.4825,4500.0
2005-02-22 15:10:00,6.51,6.51,6.42,6.42,14300.0,6.4925,6.4925,6.4027,6.4027,14300.0
2005-02-22 15:20:00,6.42,6.51,6.41,6.5,13600.0,6.4027,6.4925,6.3928,6.4825,13600.0
2005-02-22 15:30:00,6.51,6.51,6.5,6.51,3400.0,6.4925,6.4925,6.4825,6.4925,3400.0
2005-02-22 15:40:00,6.52,6.54,6.51,6.52,9200.0,6.5025,6.5224,6.4925,6.5025,9200.0
2005-02-22 15:50:00,6.53,6.54,6.38,6.39,27600.0,6.5124,6.5224,6.3628,6.3728,27600.0
2005-02-23 09:30:00,6.38,6.7,6.38,6.63,10500.0,6.3628,6.682,6.3628,6.6122,10500.0
2005-02-23 09:40:00,6.64,6.68,6.57,6.57,9800.0,6.6221,6.662,6.5523,6.5523,9800.0
2005-02-23 09:50:00,6.55,6.67,6.5,6.65,6100.0,6.5324,6.6521,6.4825,6.6321,6100.0
2005-02-23 10:00:00,6.61,6.65,6.55,6.55,5700.0,6.5922,6.6321,6.5324,6.5324,5700.0
2005-02-23 10:10:00,6.56,6.56,6.54,6.55,1500.0,6.5424,6.5424,6.5224,6.5324,1500.0
2005-02-23 10:20:00,6.55,6.57,6.55,6.57,700.0,6.5324,6.5523,6.5324,6.5523,700.0
2005-02-23 10:30:00,6.56,6.58,6.56,6.58,700.0,6.5424,6.5623,6.5424,6.5623,700.0
2005-02-23 10:40:00,6.58,6.58,6.57,6.58,2100.0,6.5623,6.5623,6.5523,6.5623,2100.0
2005-02-23 10:50:00,6.56,6.56,6.42,6.46,5500.0,6.5424,6.5424,6.4027,6.4426,5500.0
2005-02-23 11:00:00,6.46,6.48,6.46,6.48,1600.0,6.4426,6.4626,6.4426,6.4626,1600.0
2005-02-23 11:10:00,6.47,6.47,6.43,6.47,3400.0,6.4526,6.4526,6.4127,6.4526,3400.0
2005-02-23 11:20:00,6.48,6.5,6.48,6.5,8200.0,6.4626,6.4825,6.4626,6.4825,8200.0
2005-02-23 11:30:00,6.5,6.51,6.49,6.51,1400.0,6.4825,6.4925,6.4725,6.4925,1400.0
2005-02-23 11:40:00,6.51,6.51,6.5,6.51,1100.0,6.4925,6.4925,6.4825,6.4925,1100.0
2005-02-23 11:50:00,6.5,6.5,6.44,6.45,3200.0,6.4825,6.4825,6.4227,6.4326,3200.0
2005-02-23 12:00:00,6.44,6.44,6.42,6.43,2500.0,6.4227,6.4227,6.4027,6.4127,2500.0
2005-02-23 12:10:00,6.42,6.42,6.4,6.4,3400.0,6.4027,6.4027,6.3828,6.3828,3400.0
2005-02-23 12:20:00,6.39,6.39,6.35,6.36,4400.0,6.3728,6.3728,6.3329,6.3429,4400.0
2005-02-23 12:30:00,6.36,6.36,6.35,6.36,10900.0,6.3429,6.3429,6.3329,6.3429,10900.0
2005-02-23 12:40:00,6.35,6.36,6.35,6.36,2800.0,6.3329,6.3429,6.3329,6.3429,2800.0
2005-02-23 12:50:00,6.36,6.36,6.35,6.35,3000.0,6.3429,6.3429,6.3329,6.3329,3000.0
2005-02-23 13:00:00,6.36,6.36,6.35,6.35,4000.0,6.3429,6.3429,6.3329,6.3329,4000.0
2005-02-23 13:10:00,6.35,6.35,6.31,6.33,6200.0,6.3329,6.3329,6.293,6.313,6200.0
2005-02-23 13:20:00,6.32,6.34,6.32,6.32,4100.0,6.303,6.3229,6.303,6.303,4100.0
2005-02-23 13:30:00,6.32,6.33,6.31,6.32,5800.0,6.303,6.313,6.293,6.303,5800.0
2005-02-23 13:40:00,6.32,6.34,6.31,6.33,4400.0,6.303,6.3229,6.293,6.313,4400.0
2005-02-23 13:50:00,6.33,6.34,6.32,6.33,1600.0,6.313,6.3229,6.303,6.313,1600.0
2005-02-23 14:00:00,6.34,6.35,6.33,6.35,3800.0,6.3229,6.3329,6.313,6.3329,3800.0
2005-02-23 14:10:00,6.34,6.35,6.33,6.33,7800.0,6.3229,6.3329,6.313,6.313,7800.0
2005-02-23 14:20:00,6.33,6.34,6.33,6.33,5000.0,6.313,6.3229,6.313,6.313,5000.0
2005-02-23 14:30:00,6.33,6.35,6.33,6.34,4700.0,6.313,6.3329,6.313,6.3229,4700.0
2005-02-23 14:40:00,6.34,6.35,6.33,6.35,4800.0,6.3229,6.3329,6.313,6.3329,4800.0
2005-02-23 14:50:00,6.35,6.36,6.35,6.36,4800.0,6.3329,6.3429,6.3329,6.3429,4800.0
2005-02-23 15:00:00,6.36,6.37,6.35,6.37,8100.0,6.3429,6.3529,6.3329,6.3529,8100.0
2005-02-23 15:10:00,6.38,6.38,6.37,6.38,7800.0,6.3628,6.3628,6.3529,6.3628,7800.0
2005-02-23 15:20:00,6.38,6.39,6.37,6.39,9200.0,6.3628,6.3728,6.3529,6.3728,9200.0
2005-02-23 15:30:00,6.39,6.41,6.39,6.4,12400.0,6.3728,6.3928,6.3728,6.3828,12400.0
2005-02-23 15:40:00,6.4,6.46,6.39,6.45,13600.0,6.3828,6.4426,6.3728,6.4326,13600.0
2005-02-23 15:50:00,6.45,6.46,6.42,6.42,10100.0,6.4326,6.4426,6.4027,6.4027,10100.0
2005-02-24 09:30:00,6.46,6.47,6.39,6.39,3800.0,6.4426,6.4526,6.3728,6.3728,3800.0
2005-02-24 09:40:00,6.44,6.44,6.31,6.32,8900.0,6.4227,6.4227,6.293,6.303,8900.0
2005-02-24 09:50:00,6.32,6.34,6.31,6.31,5200.0,6.303,6.3229,6.293,6.293,5200.0
2005-02-24 10:00:00,6.31,6.31,6.25,6.25,18600.0,6.293,6.293,6.2332,6.2332,18600.0
2005-02-24 10:10:00,6.25,6.3,6.25,6.28,8000.0,6.2332,6.2831,6.2332,6.2631,8000.0
2005-02-24 10:20:00,6.28,6.28,6.25,6.26,2400.0,6.2631,6.2631,6.2332,6.2432,2400.0
2005-02-24 10:30:00,6.26,6.32,6.26,6.3,4500.0,6.2432,6.303,6.2432,6.2831,4500.0
2005-02-24 10:40:00,6.29,6.31,6.27,6.31,3400.0,6.2731,6.293,6.2531,6.293,3400.0
2005-02-24 10:50:00,6.31,6.31,6.28,6.28,1900.0,6.293,6.293,6.2631,6.2631,1900.0
2005-02-24 11:00:00,6.28,6.3,6.28,6.28,3400.0,6.2631,6.2831,6.2631,6.2631,3400.0
2005-02-24 11:10:00,6.3,6.3,6.28,6.28,5000.0,6.2831,6.2831,6.2631,6.2631,5000.0
2005-02-24 11:20:00,6.29,6.29,6.28,6.28,1400.0,6.2731,6.2731,6.2631,6.2631,1400.0
2005-02-24 11:30:00,6.3,6.3,6.3,6.3,100.0,6.2831,6.2831,6.2831,6.2831,100.0
2005-02-24 11:40:00,6.3,6.3,6.28,6.28,400.0,6.2831,6.2831,6.2631,6.2631,400.0
2005-02-24 11:50:00,6.29,6.31,6.29,6.31,4400.0,6.2731,6.293,6.2731,6.293,4400.0
2005-02-24 12:00:00,6.31,6.32,6.28,6.3,2900.0,6.293,6.303,6.2631,6.2831,2900.0
2005-02-24 12:10:00,6.3,6.34,6.3,6.34,1800.0,6.2831,6.3229,6.2831,6.3229,1800.0
2005-02-24 12:20:00,6.32,6.32,6.31,6.31,1000.0,6.303,6.303,6.293,6.293,1000.0
2005-02-24 12:30:00,6.31,6.35,6.31,6.35,300.0,6.293,6.3329,6.293,6.3329,300.0
2005-02-24 12:40:00,6.31,6.32,6.31,6.32,200.0,6.293,6.303,6.293,6.303,200.0
2005-02-24 12:50:00,6.33,6.33,6.33,6.33,500.0,6.313,6.313,6.313,6.313,500.0
2005-02-24 13:00:00,6.33,6.36,6.33,6.35,10400.0,6.313,6.3429,6.313,6.3329,10400.0
2005-02-24 13:10:00,6.36,6.4,6.35,6.4,8700.0,6.3429,6.3828,6.3329,6.3828,8700.0
2005-02-24 13:20:00,6.4,6.4,6.39,6.39,5700.0,6.3828,6.3828,6.3728,6.3728,5700.0
2005-02-24 13:30:00,6.39,6.43,6.39,6.43,9500.0,6.3728,6.4127,6.3728,6.4127,9500.0
2005-02-24 13:40:00,6.42,6.42,6.4,6.4,400.0,6.4027,6.4027,6.3828,6.3828,400.0
2005-02-24 13:50:00,6.4,6.42,6.39,6.41,5100.0,6.3828,6.4027,6.3728,6.3928,5100.0
2005-02-24 14:00:00,6.39,6.42,6.39,6.42,3100.0,6.3728,6.4027,6.3728,6.4027,3100.0
2005-02-24 14:10:00,6.42,6.43,6.41,6.43,6300.0,6.4027,6.4127,6.3928,6.4127,6300.0
2005-02-24 14:20:00,6.43,6.49,6.42,6.49,8100.0,6.4127,6.4725,6.4027,6.4725,8100.0
2005-02-24 14:30:00,6.5,6.5,6.48,6.49,6600.0,6.4825,6.4825,6.4626,6.4725,6600.0
2005-02-24 14:40:00,6.48,6.5,6.47,6.5,3800.0,6.4626,6.4825,6.4526,6.4825,3800.0
2005-02-24 14:50:00,6.5,6.52,6.48,6.49,5200.0,6.4825,6.5025,6.4626,6.4725,5200.0
2005-02-24 15:00:00,6.49,6.52,6.48,6.52,7800.0,6.4725,6.5025,6.4626,6.5025,7800.0
2005-02-24 15:10:00,6.52,6.53,6.51,6.52,2900.0,6.5025,6.5124,6.4925,6.5025,2900.0
2005-02-24 15:20:00,6.52,6.54,6.49,6.52,6000.0,6.5025,6.5224,6.4725,6.5025,6000.0
2005-02-24 15:30:00,6.53,6.54,6.49,6.49,9600.0,6.5124,6.5224,6.4725,6.4725,9600.0
2005-02-24 15:40:00,6.49,6.52,6.48,6.52,6400.0,6.4725,6.5025,6.4626,6.5025,6400.0
2005-02-24 15:50:00,6.51,6.52,6.48,6.48,18700.0,6.4925,6.5025,6.4626,6.4626,18700.0
2005-02-25 09:30:00,6.43,6.53,6.43,6.51,6800.0,6.4127,6.5124,6.4127,6.4925,6800.0
2005-02-25 09:40:00,6.53,6.53,6.5,6.5,1300.0,6.5124,6.5124,6.4825,6.4825,1300.0
2005-02-25 09:50:00,6.51,6.51,6.49,6.49,6600.0,6.4925,6.4925,6.4725,6.4725,6600.0
2005-02-25 10:00:00,6.46,6.46,6.4,6.4,700.0,6.4426,6.4426,6.3828,6.3828,700.0
2005-02-25 10:10:00,6.4,6.42,6.38,6.39,1300.0,6.3828,6.4027,6.3628,6.3728,1300.0
2005-02-25 10:20:00,6.39,6.4,6.35,6.35,4100.0,6.3728,6.3828,6.3329,6.3329,4100.0
2005-02-25 10:30:00,6.33,6.36,6.33,6.36,1600.0,6.313,6.3429,6.313,6.3429,1600.0
2005-02-25 10:40:00,6.37,6.38,6.37,6.37,1700.0,6.3529,6.3628,6.3529,6.3529,1700.0
2005-02-25 10:50:00,6.38,6.38,6.37,6.38,10000.0,6.3628,6.3628,6.3529,6.3628,10000.0
2005-02-25 11:00:00,6.38,6.38,6.36,6.37,2100.0,6.3628,6.3628,6.3429,6.3529,2100.0
2005-02-25 11:10:00,6.38,6.44,6.38,6.41,4900.0,6.3628,6.4227,6.3628,6.3928,4900.0
2005-02-25 11:20:00,6.4,6.41,6.4,6.4,700.0,6.3828,6.3928,6.3828,6.3828,700.0
2005-02-25 11:30:00,6.4,6.41,6.4,6.41,900.0,6.3828,6.3928,6.3828,6.3928,900.0
2005-02-25 11:40:00,6.4,6.41,6.4,6.41,1000.0,6.3828,6.3928,6.3828,6.3928,1000.0
2005-02-25 11:50:00,6.4,6.46,6.4,6.41,4100.0,6.3828,6.4426,6.3828,6.3928,4100.0
2005-02-25 12:00:00,6.39,6.39,6.38,6.38,2200.0,6.3728,6.3728,6.3628,6.3628,2200.0
2005-02-25 12:10:00,6.38,6.39,6.38,6.39,5000.0,6.3628,6.3728,6.3628,6.3728,5000.0
2005-02-25 12:20:00,6.39,6.4,6.39,6.39,1100.0,6.3728,6.3828,6.3728,6.3728,1100.0
2005-02-25 12:30:00,6.39,6.4,6.39,6.39,3000.0,6.3728,6.3828,6.3728,6.3728,3000.0
2005-02-25 12:40:00,6.4,6.43,6.39,6.43,4200.0,6.3828,6.4127,6.3728,6.4127,4200.0
2005-02-25 12:50:00,6.43,6.43,6.39,6.39,3500.0,6.4127,6.4127,6.3728,6.3728,3500.0
2005-02-25 13:00:00,6.38,6.39,6.38,6.39,1400.0,6.3628,6.3728,6.3628,6.3728,1400.0
2005-02-25 13:10:00,6.39,6.4,6.38,6.4,2500.0,6.3728,6.3828,6.3628,6.3828,2500.0
2005-02-25 13:20:00,6.39,6.39,6.39,6.39,2800.0,6.3728,6.3728,6.3728,6.3728,2800.0
2005-02-25 13:30:00,6.4,6.4,6.39,6.39,4000.0,6.3828,6.3828,6.3728,6.3728,4000.0
2005-02-25 13:40:00,6.39,6.39,6.37,6.38,4600.0,6.3728,6.3728,6.3529,6.3628,4600.0
2005-02-25 13:50:00,6.39,6.41,6.39,6.4,3200.0,6.3728,6.3928,6.3728,6.3828,3200.0
2005-02-25 14:00:00,6.4,6.4,6.39,6.39,6200.0,6.3828,6.3828,6.3728,6.3728,6200.0
2005-02-25 14:10:00,6.4,6.41,6.38,6.4,7700.0,6.3828,6.3928,6.3628,6.3828,7700.0
2005-02-25 14:20:00,6.4,6.43,6.39,6.42,2300.0,6.3828,6.4127,6.3728,6.4027,2300.0
2005-02-25 14:30:00,6.43,6.43,6.4,6.43,1400.0,6.4127,6.4127,6.3828,6.4127,1400.0
2005-02-25 14:40:00,6.41,6.42,6.39,6.4,1500.0,6.3928,6.4027,6.3728,6.3828,1500.0
2005-02-25 14:50:00,6.39,6.4,6.39,6.39,2100.0,6.3728,6.3828,6.3728,6.3728,2100.0
2005-02-25 15:00:00,6.39,6.43,6.39,6.43,5900.0,6.3728,6.4127,6.3728,6.4127,5900.0
2005-02-25 15:10:00,6.41,6.41,6.38,6.39,3300.0,6.3928,6.3928,6.3628,6.3728,3300.0
2005-02-25 15:20:00,6.4,6.4,6.39,6.39,4600.0,6.3828,6.3828,6.3728,6.3728,4600.0
2005-02-25 15:30:00,6.39,6.41,6.39,6.39,2900.0,6.3728,6.3928,6.3728,6.3728,2900.0
2005-02-25 15:40:00,6.4,6.43,6.39,6.43,6100.0,6.3828,6.4127,6.3728,6.4127,6100.0
2005-02-25 15:50:00,6.43,6.46,6.41,6.44,11600.0,6.4127,6.4426,6.3928,6.4227,11600.0
2005-02-28 09:30:00,6.36,6.37,6.27,6.3,42100.0,6.3429,6.3529,6.2531,6.2831,42100.0
2005-02-28 09:40:00,6.32,6.32,6.32,6.32,200.0,6.303,6.303,6.303,6.303,200.0
2005-02-28 09:50:00,6.3,6.34,6.3,6.3,10500.0,6.2831,6.3229,6.2831,6.2831,10500.0
2005-02-28 10:00:00,6.3,6.32,6.29,6.29,3900.0,6.2831,6.303,6.2731,6.2731,3900.0
2005-02-28 10:10:00,6.32,6.32,6.29,6.29,5000.0,6.303,6.303,6.2731,6.2731,5000.0
2005-02-28 10:20:00,6.3,6.31,6.3,6.31,1500.0,6.2831,6.293,6.2831,6.293,1500.0
2005-02-28 10:30:00,6.3,6.32,6.3,6.3,6200.0,6.2831,6.303,6.2831,6.2831,6200.0
2005-02-28 10:40:00,6.3,6.34,6.3,6.34,6000.0,6.2831,6.3229,6.2831,6.3229,6000.0
2005-02-28 10:50:00,6.33,6.35,6.33,6.35,3300.0,6.313,6.3329,6.313,6.3329,3300.0
2005-02-28 11:00:00,6.33,6.34,6.31,6.33,5300.0,6.313,6.3229,6.293,6.313,5300.0
2005-02-28 11:10:00,6.33,6.33,6.29,6.29,19500.0,6.313,6.313,6.2731,6.2731,19500.0
2005-02-28 11:20:00,6.3,6.3,6.29,6.29,1400.0,6.2831,6.2831,6.2731,6.2731,1400.0
2005-02-28 11:30:00,6.29,6.32,6.29,6.32,5500.0,6.2731,6.303,6.2731,6.303,5500.0
2005-02-28 11:40:00,6.31,6.31,6.3,6.3,2500.0,6.293,6.293,6.2831,6.2831,2500.0
2005-02-28 11:50:00,6.3,6.3,6.28,6.29,11100.0,6.2831,6.2831,6.2631,6.2731,11100.0
2005-02-28 12:00:00,6.28,6.29,6.27,6.27,7500.0,6.2631,6.2731,6.2531,6.2531,7500.0
2005-02-28 12:10:00,6.27,6.28,6.25,6.25,8700.0,6.2531,6.2631,6.2332,6.2332,8700.0
2005-02-28 12:20:00,6.25,6.25,6.23,6.23,10000.0,6.2332,6.2332,6.2132,6.2132,10000.0
2005-02-28 12:30:00,6.23,6.24,6.22,6.24,6600.0,6.2132,6.2232,6.2033,6.2232,6600.0
2005-02-28 12:40:00,6.23,6.23,6.22,6.22,1500.0,6.2132,6.2132,6.2033,6.2033,1500.0
2005-02-28 12:50:00,6.22,6.23,6.21,6.23,3700.0,6.2033,6.2132,6.1933,6.2132,3700.0
2005-02-28 13:00:00,6.21,6.22,6.21,6.21,5800.0,6.1933,6.2033,6.1933,6.1933,5800.0
2005-02-28 13:10:00,6.21,6.21,6.21,6.21,5500.0,6.1933,6.1933,6.1933,6.1933,5500.0
2005-02-28 13:20:00,6.21,6.22,6.21,6.21,3300.0,6.1933,6.2033,6.1933,6.1933,3300.0
2005-02-28 13:30:00,6.21,6.21,6.21,6.21,5600.0,6.1933,6.1933,6.1933,6.1933,5600.0
2005-02-28 13:40:00,6.21,6.22,6.21,6.22,10500.0,6.1933,6.2033,6.1933,6.2033,10500.0
2005-02-28 13:50:00,6.23,6.23,6.21,6.23,6700.0,6.2132,6.2132,6.1933,6.2132,6700.0
2005-02-28 14:00:00,6.22,6.22,6.2,6.2,17600.0,6.2033,6.2033,6.1833,6.1833,17600.0
2005-02-28 14:10:00,6.2,6.2,6.2,6.2,4400.0,6.1833,6.1833,6.1833,6.1833,4400.0
2005-02-28 14:20:00,6.2,6.2,6.19,6.2,4100.0,6.1833,6.1833,6.1733,6.1833,4100.0
2005-02-28 14:30:00,6.18,6.2,6.18,6.19,3000.0,6.1634,6.1833,6.1634,6.1733,3000.0
2005-02-28 14:40:00,6.2,6.2,6.19,6.19,900.0,6.1833,6.1833,6.1733,6.1733,900.0
2005-02-28 14:50:00,6.19,6.19,6.18,6.19,7400.0,6.1733,6.1733,6.1634,6.1733,7400.0
2005-02-28 15:00:00,6.18,6.19,6.18,6.18,3700.0,6.1634,6.1733,6.1634,6.1634,3700.0
2005-02-28 15:10:00,6.19,6.19,6.18,6.18,4200.0,6.1733,6.1733,6.1634,6.1634,4200.0
2005-02-28 15:20:00,6.18,6.19,6.18,6.18,11200.0,6.1634,6.1733,6.1634,6.1634,11200.0
2005-02-28 15:30:00,6.19,6.19,6.18,6.18,9900.0,6.1733,6.1733,6.1634,6.1634,9900.0
2005-02-28 15:40:00,6.18,6.19,6.18,6.18,10300.0,6.1634,6.1733,6.1634,6.1634,10300.0
2005-02-28 15:50:00,6.18,6.19,6.13,6.13,24700.0,6.1634,6.1733,6.1135,6.1135,24700.0
2005-03-01 09:30:00,6.11,6.2,6.1,6.17,12900.0,6.0936,6.1833,6.0836,6.1534,12900.0
2005-03-01 09:40:00,6.14,6.17,6.13,6.13,4700.0,6.1235,6.1534,6.1135,6.1135,4700.0
2005-03-01 09:50:00,6.13,6.13,6.05,6.08,9400.0,6.1135,6.1135,6.0337,6.0636,9400.0
2005-03-01 10:00:00,6.09,6.09,6.03,6.03,11700.0,6.0736,6.0736,6.0138,6.0138,11700.0
2005-03-01 10:10:00,6.04,6.04,5.99,5.99,21000.0,6.0238,6.0238,5.9739,5.9739,21000.0
2005-03-01 10:20:00,5.98,5.98,5.82,5.85,23600.0,5.9639,5.9639,5.8043,5.8343,23600.0
2005-03-01 10:30:00,5.85,5.91,5.85,5.91,22500.0,5.8343,5.8941,5.8343,5.8941,22500.0
2005-03-01 10:40:00,5.9,5.92,5.86,5.92,11900.0,5.8841,5.9041,5.8442,5.9041,11900.0
2005-03-01 10:50:00,5.9,5.94,5.88,5.89,9600.0,5.8841,5.924,5.8642,5.8742,9600.0
2005-03-01 11:00:00,5.92,5.92,5.88,5.88,6800.0,5.9041,5.9041,5.8642,5.8642,6800.0
2005-03-01 11:10:00,5.88,5.89,5.87,5.88,5900.0,5.8642,5.8742,5.8542,5.8642,5900.0
2005-03-01 11:20:00,5.89,5.9,5.86,5.9,8400.0,5.8742,5.8841,5.8442,5.8841,8400.0
2005-03-01 11:30:00,5.91,5.98,5.9,5.94,11300.0,5.8941,5.9639,5.8841,5.924,11300.0
2005-03-01 11:40:00,5.94,5.97,5.93,5.97,3000.0,5.924,5.9539,5.914,5.9539,3000.0
2005-03-01 11:50:00,5.97,5.98,5.96,5.97,4000.0,5.9539,5.9639,5.944,5.9539,4000.0
2005-03-01 12:00:00,5.98,6.01,5.97,6.01,6900.0,5.9639,5.9938,5.9539,5.9938,6900.0
2005-03-01 12:10:00,6.03,6.07,6.03,6.07,7000.0,6.0138,6.0537,6.0138,6.0537,7000.0
2005-03-01 12:20:00,6.07,6.1,6.04,6.08,7300.0,6.0537,6.0836,6.0238,6.0636,7300.0
2005-03-01 12:30:00,6.1,6.1,6.05,6.05,6200.0,6.0836,6.0836,6.0337,6.0337,6200.0
2005-03-01 12:40:00,6.04,6.04,6.0,6.04,6200.0,6.0238,6.0238,5.9839,6.0238,6200.0
2005-03-01 12:50:00,6.04,6.07,6.03,6.07,2400.0,6.0238,6.0537,6.0138,6.0537,2400.0
2005-03-01 13:00:00,6.07,6.08,6.05,6.06,4100.0,6.0537,6.0636,6.0337,6.0437,4100.0
2005-03-01 13:10:00,6.08,6.08,6.05,6.07,3800.0,6.0636,6.0636,6.0337,6.0537,3800.0
2005-03-01 13:20:00,6.07,6.08,6.05,6.05,12600.0,6.0537,6.0636,6.0337,6.0337,12600.0
2005-03-01 13:30:00,6.06,6.07,6.05,6.06,5000.0,6.0437,6.0537,6.0337,6.0437,5000.0
2005-03-01 13:40:00,6.07,6.1,6.06,6.08,5400.0,6.0537,6.0836,6.0437,6.0636,5400.0
2005-03-01 13:50:00,6.09,6.09,6.05,6.05,7100.0,6.0736,6.0736,6.0337,6.0337,7100.0
2005-03-01 14:00:00,6.07,6.07,6.01,6.01,16400.0,6.0537,6.0537,5.9938,5.9938,16400.0
2005-03-01 14:10:00,6.02,6.03,6.01,6.02,3000.0,6.0038,6.0138,5.9938,6.0038,3000.0
2005-03-01 14:20:00,6.02,6.04,6.02,6.03,2800.0,6.0038,6.0238,6.0038,6.0138,2800.0
2005-03-01 14:30:00,6.03,6.03,6.02,6.02,2600.0,6.0138,6.0138,6.0038,6.0038,2600.0
2005-03-01 14:40:00,6.04,6.06,6.04,6.05,3100.0,6.0238,6.0437,6.0238,6.0337,3100.0
2005-03-01 14:50:00,6.05,6.05,6.02,6.02,6300.0,6.0337,6.0337,6.0038,6.0038,6300.0
2005-03-01 15:00:00,6.02,6.04,6.02,6.03,6100.0,6.0038,6.0238,6.0038,6.0138,6100.0
2005-03-01 15:10:00,6.03,6.05,6.01,6.03,7300.0,6.0138,6.0337,5.9938,6.0138,7300.0
2005-03-01 15:20:00,6.04,6.04,6.01,6.04,16400.0,6.0238,6.0238,5.9938,6.0238,16400.0
2005-03-01 15:30:00,6.04,6.06,6.03,6.05,7000.0,6.0238,6.0437,6.0138,6.0337,7000.0
2005-03-01 15:40:00,6.04,6.07,6.04,6.05,12900.0,6.0238,6.0537,6.0238,6.0337,12900.0
2005-03-01 15:50:00,6.06,6.06,6.02,6.02,10200.0,6.0437,6.0437,6.0038,6.0038,10200.0
2005-03-02 09:30:00,6.04,6.11,5.95,5.96,11300.0,6.0238,6.0936,5.934,5.944,11300.0
2005-03-02 09:40:00,6.0,6.01,5.97,6.01,1100.0,5.9839,5.9938,5.9539,5.9938,1100.0
2005-03-02 09:50:00,5.98,6.07,5.98,6.0,2400.0,5.9639,6.0537,5.9639,5.9839,2400.0
2005-03-02 10:00:00,6.0,6.01,5.98,5.98,3800.0,5.9839,5.9938,5.9639,5.9639,3800.0
2005-03-02 10:10:00,5.98,6.02,5.98,6.02,6700.0,5.9639,6.0038,5.9639,6.0038,6700.0
2005-03-02 10:20:00,6.02,6.04,6.01,6.04,6700.0,6.0038,6.0238,5.9938,6.0238,6700.0
2005-03-02 10:30:00,6.04,6.04,6.03,6.03,6600.0,6.0238,6.0238,6.0138,6.0138,6600.0
2005-03-02 10:40:00,6.03,6.04,6.01,6.03,7300.0,6.0138,6.0238,5.9938,6.0138,7300.0
2005-03-02 10:50:00,6.03,6.07,6.03,6.06,14300.0,6.0138,6.0537,6.0138,6.0437,14300.0
2005-03-02 11:00:00,6.06,6.08,6.05,6.05,8500.0,6.0437,6.0636,6.0337,6.0337,8500.0
2005-03-02 11:10:00,6.07,6.12,6.06,6.1,14500.0,6.0537,6.1035,6.0437,6.0836,14500.0
2005-03-02 11:20:00,6.11,6.12,6.07,6.09,7200.0,6.0936,6.1035,6.0537,6.0736,7200.0
2005-03-02 11:30:00,6.09,6.1,6.03,6.03,20100.0,6.0736,6.0836,6.0138,6.0138,20100.0
2005-03-02 11:40:00,6.06,6.07,6.05,6.05,2200.0,6.0437,6.0537,6.0337,6.0337,2200.0
2005-03-02 11:50:00,6.07,6.08,6.03,6.06,12800.0,6.0537,6.0636,6.0138,6.0437,12800.0
2005-03-02 12:00:00,6.08,6.08,6.06,6.08,3500.0,6.0636,6.0636,6.0437,6.0636,3500.0
2005-03-02 12:10:00,6.08,6.08,6.06,6.08,2400.0,6.0636,6.0636,6.0437,6.0636,2400.0
2005-03-02 12:20:00,6.08,6.08,6.07,6.08,2600.0,6.0636,6.0636,6.0537,6.0636,2600.0
2005-03-02 12:30:00,6.08,6.08,6.05,6.06,1900.0,6.0636,6.0636,6.0337,6.0437,1900.0
2005-03-02 12:40:00,6.06,6.07,6.05,6.05,4000.0,6.0437,6.0537,6.0337,6.0337,4000.0
2005-03-02 12:50:00,6.07,6.07,6.05,6.06,1700.0,6.0537,6.0537,6.0337,6.0437,1700.0
2005-03-02 13:00:00,6.06,6.07,6.06,6.07,1800.0,6.0437,6.0537,6.0437,6.0537,1800.0
2005-03-02 13:10:00,6.07,6.07,6.06,6.07,2100.0,6.0537,6.0537,6.0437,6.0537,2100.0
2005-03-02 13:20:00,6.06,6.07,6.06,6.07,4200.0,6.0437,6.0537,6.0437,6.0537,4200.0
2005-03-02 13:30:00,6.07,6.07,6.06,6.07,1100.0,6.0537,6.0537,6.0437,6.0537,1100.0
2005-03-02 13:40:00,6.06,6.07,6.06,6.07,8100.0,6.0437,6.0537,6.0437,6.0537,8100.0
2005-03-02 13:50:00,6.06,6.06,6.0,6.02,9400.0,6.0437,6.0437,5.9839,6.0038,9400.0
2005-03-02 14:00:00,6.01,6.02,6.01,6.01,600.0,5.9938,6.0038,5.9938,5.9938,600.0
2005-03-02 14:10:00,6.03,6.04,6.01,6.03,4100.0,6.0138,6.0238,5.9938,6.0138,4100.0
2005-03-02 14:20:00,6.03,6.05,6.03,6.05,1100.0,6.0138,6.0337,6.0138,6.0337,1100.0
2005-03-02 14:30:00,6.05,6.09,6.02,6.03,12300.0,6.0337,6.0736,6.0038,6.0138,12300.0
2005-03-02 14:40:00,6.03,6.04,6.0,6.0,4000.0,6.0138,6.0238,5.9839,5.9839,4000.0
2005-03-02 14:50:00,6.02,6.02,6.01,6.02,11400.0,6.0038,6.0038,5.9938,6.0038,11400.0
2005-03-02 15:00:00,6.02,6.09,6.01,6.03,22100.0,6.0038,6.0736,5.9938,6.0138,22100.0
2005-03-02 15:10:00,6.05,6.05,6.04,6.05,6500.0,6.0337,6.0337,6.0238,6.0337,6500.0
2005-03-02 15:20:00,6.05,6.05,6.04,6.05,6900.0,6.0337,6.0337,6.0238,6.0337,6900.0
2005-03-02 15:30:00,6.05,6.06,6.04,6.06,19700.0,6.0337,6.0437,6.0238,6.0437,19700.0
2005-03-02 15:40:00,6.06,6.07,6.04,6.06,20400.0,6.0437,6.0537,6.0238,6.0437,20400.0
2005-03-02 15:50:00,6.06,6.09,6.05,6.05,23000.0,6.0437,6.0736,6.0337,6.0337,23000.0
2005-03-03 09:30:00,6.12,6.12,6.09,6.11,3100.0,6.1035,6.1035,6.0736,6.0936,3100.0
2005-03-03 09:40:00,6.13,6.15,6.12,6.15,15400.0,6.1135,6.1335,6.1035,6.1335,15400.0
2005-03-03 09:50:00,6.15,6.15,6.11,6.14,11600.0,6.1335,6.1335,6.0936,6.1235,11600.0
2005-03-03 10:00:00,6.15,6.15,6.1,6.13,10600.0,6.1335,6.1335,6.0836,6.1135,10600.0
2005-03-03 10:10:00,6.12,6.14,6.08,6.08,10300.0,6.1035,6.1235,6.0636,6.0636,10300.0
2005-03-03 10:20:00,6.09,6.09,6.04,6.04,5200.0,6.0736,6.0736,6.0238,6.0238,5200.0
2005-03-03 10:30:00,6.04,6.07,6.02,6.07,4300.0,6.0238,6.0537,6.0038,6.0537,4300.0
2005-03-03 10:40:00,6.04,6.09,6.04,6.09,3200.0,6.0238,6.0736,6.0238,6.0736,3200.0
2005-03-03 10:50:00,6.09,6.1,6.06,6.1,4300.0,6.0736,6.0836,6.0437,6.0836,4300.0
2005-03-03 11:00:00,6.07,6.11,6.05,6.05,5400.0,6.0537,6.0936,6.0337,6.0337,5400.0
2005-03-03 11:10:00,6.05,6.06,6.04,6.05,6300.0,6.0337,6.0437,6.0238,6.0337,6300.0
2005-03-03 11:20:00,6.05,6.06,6.05,6.05,1100.0,6.0337,6.0437,6.0337,6.0337,1100.0
2005-03-03 11:30:00,6.05,6.06,6.04,6.05,3800.0,6.0337,6.0437,6.0238,6.0337,3800.0
2005-03-03 11:40:00,6.03,6.05,6.01,6.02,4200.0,6.0138,6.0337,5.9938,6.0038,4200.0
2005-03-03 11:50:00,6.02,6.02,5.99,5.99,6600.0,6.0038,6.0038,5.9739,5.9739,6600.0
2005-03-03 12:00:00,5.99,5.99,5.97,5.98,1600.0,5.9739,5.9739,5.9539,5.9639,1600.0
2005-03-03 12:10:00,5.98,6.04,5.98,5.99,4100.0,5.9639,6.0238,5.9639,5.9739,4100.0
2005-03-03 12:20:00,6.0,6.0,5.96,5.97,7200.0,5.9839,5.9839,5.944,5.9539,7200.0
2005-03-03 12:30:00,5.96,5.97,5.96,5.97,1100.0,5.944,5.9539,5.944,5.9539,1100.0
2005-03-03 12:40:00,5.96,5.97,5.95,5.95,5500.0,5.944,5.9539,5.934,5.934,5500.0
2005-03-03 12:50:00,5.95,5.97,5.95,5.95,1200.0,5.934,5.9539,5.934,5.934,1200.0
2005-03-03 13:00:00,5.96,5.97,5.96,5.96,1900.0,5.944,5.9539,5.944,5.944,1900.0
2005-03-03 13:10:00,5.95,5.96,5.95,5.96,1700.0,5.934,5.944,5.934,5.944,1700.0
2005-03-03 13:20:00,5.97,5.97,5.96,5.96,1800.0,5.9539,5.9539,5.944,5.944,1800.0
2005-03-03 13:30:00,5.97,6.0,5.96,5.99,2000.0,5.9539,5.9839,5.944,5.9739,2000.0
2005-03-03 13:40:00,5.98,5.99,5.97,5.97,2000.0,5.9639,5.9739,5.9539,5.9539,2000.0
2005-03-03 13:50:00,5.99,5.99,5.97,5.97,1200.0,5.9739,5.9739,5.9539,5.9539,1200.0
2005-03-03 14:00:00,5.98,6.05,5.98,6.05,12000.0,5.9639,6.0337,5.9639,6.0337,12000.0
2005-03-03 14:10:00,5.99,6.01,5.99,6.0,3500.0,5.9739,5.9938,5.9739,5.9839,3500.0
2005-03-03 14:20:00,6.0,6.06,5.99,6.06,8700.0,5.9839,6.0437,5.9739,6.0437,8700.0
2005-03-03 14:30:00,6.05,6.07,6.05,6.06,6500.0,6.0337,6.0537,6.0337,6.0437,6500.0
2005-03-03 14:40:00,6.06,6.07,6.06,6.06,1900.0,6.0437,6.0537,6.0437,6.0437,1900.0
2005-03-03 14:50:00,6.06,6.07,6.06,6.07,7000.0,6.0437,6.0537,6.0437,6.0537,7000.0
2005-03-03 15:00:00,6.07,6.08,6.05,6.07,6000.0,6.0537,6.0636,6.0337,6.0537,6000.0
2005-03-03 15:10:00,6.07,6.08,6.05,6.05,6700.0,6.0537,6.0636,6.0337,6.0337,6700.0
2005-03-03 15:20:00,6.03,6.08,6.02,6.08,7300.0,6.0138,6.0636,6.0038,6.0636,7300.0
2005-03-03 15:30:00,6.07,6.07,6.06,6.07,7000.0,6.0537,6.0537,6.0437,6.0537,7000.0
2005-03-03 15:40:00,6.06,6.07,6.04,6.04,6400.0,6.0437,6.0537,6.0238,6.0238,6400.0
2005-03-03 15:50:00,6.05,6.07,6.04,6.06,17600.0,6.0337,6.0537,6.0238,6.0437,17600.0
2005-03-04 09:30:00,6.12,6.12,5.93,6.01,6700.0,6.1035,6.1035,5.914,5.9938,6700.0
2005-03-04 09:40:00,6.02,6.12,6.02,6.1,9800.0,6.0038,6.1035,6.0038,6.0836,9800.0
2005-03-04 09:50:00,6.1,6.12,5.98,6.03,9700.0,6.0836,6.1035,5.9639,6.0138,9700.0
2005-03-04 10:00:00,6.03,6.1,6.03,6.08,5300.0,6.0138,6.0836,6.0138,6.0636,5300.0
2005-03-04 10:10:00,6.05,6.09,6.0,6.01,16100.0,6.0337,6.0736,5.9839,5.9938,16100.0
2005-03-04 10:20:00,6.01,6.04,6.01,6.01,4200.0,5.9938,6.0238,5.9938,5.9938,4200.0
2005-03-04 10:30:00,6.02,6.06,5.95,6.06,10900.0,6.0038,6.0437,5.934,6.0437,10900.0
2005-03-04 10:40:00,6.01,6.03,6.01,6.02,2700.0,5.9938,6.0138,5.9938,6.0038,2700.0
2005-03-04 10:50:00,6.01,6.01,5.93,5.98,7800.0,5.9938,5.9938,5.914,5.9639,7800.0
2005-03-04 11:00:00,5.99,5.99,5.95,5.97,9900.0,5.9739,5.9739,5.934,5.9539,9900.0
2005-03-04 11:10:00,5.98,6.03,5.97,6.02,5300.0,5.9639,6.0138,5.9539,6.0038,5300.0
2005-03-04 11:20:00,6.01,6.03,6.01,6.01,1200.0,5.9938,6.0138,5.9938,5.9938,1200.0
2005-03-04 11:30:00,6.02,6.02,5.99,5.99,10800.0,6.0038,6.0038,5.9739,5.9739,10800.0
2005-03-04 11:40:00,6.0,6.02,5.98,5.98,14300.0,5.9839,6.0038,5.9639,5.9639,14300.0
2005-03-04 11:50:00,5.99,6.03,5.98,6.0,11300.0,5.9739,6.0138,5.9639,5.9839,11300.0
2005-03-04 12:00:00,6.02,6.02,5.95,5.97,5800.0,6.0038,6.0038,5.934,5.9539,5800.0
2005-03-04 12:10:00,5.96,6.02,5.96,6.0,9800.0,5.944,6.0038,5.944,5.9839,9800.0
2005-03-04 12:20:00,6.01,6.01,6.0,6.0,4200.0,5.9938,5.9938,5.9839,5.9839,4200.0
2005-03-04 12:30:00,6.01,6.01,5.99,6.0,23500.0,5.9938,5.9938,5.9739,5.9839,23500.0
2005-03-04 12:40:00,5.99,6.0,5.99,6.0,4400.0,5.9739,5.9839,5.9739,5.9839,4400.0
2005-03-04 12:50:00,5.99,6.01,5.99,5.99,5100.0,5.9739,5.9938,5.9739,5.9739,5100.0
2005-03-04 13:00:00,6.0,6.0,5.98,6.0,8300.0,5.9839,5.9839,5.9639,5.9839,8300.0
2005-03-04 13:10:00,5.99,6.0,5.98,5.98,2900.0,5.9739,5.9839,5.9639,5.9639,2900.0
2005-03-04 13:20:00,5.99,5.99,5.97,5.99,4100.0,5.9739,5.9739,5.9539,5.9739,4100.0
2005-03-04 13:30:00,5.99,6.0,5.98,6.0,4700.0,5.9739,5.9839,5.9639,5.9839,4700.0
2005-03-04 13:40:00,6.0,6.0,5.98,5.99,14700.0,5.9839,5.9839,5.9639,5.9739,14700.0
2005-03-04 13:50:00,5.99,6.0,5.99,6.0,2800.0,5.9739,5.9839,5.9739,5.9839,2800.0
2005-03-04 14:00:00,5.99,6.0,5.99,6.0,5500.0,5.9739,5.9839,5.9739,5.9839,5500.0
2005-03-04 14:10:00,6.0,6.0,5.97,5.97,6600.0,5.9839,5.9839,5.9539,5.9539,6600.0
2005-03-04 14:20:00,5.96,5.98,5.95,5.95,4300.0,5.944,5.9639,5.934,5.934,4300.0
2005-03-04 14:30:00,5.95,5.96,5.94,5.95,11500.0,5.934,5.944,5.924,5.934,11500.0
2005-03-04 14:40:00,5.94,5.95,5.93,5.94,3700.0,5.924,5.934,5.914,5.924,3700.0
2005-03-04 14:50:00,5.93,5.99,5.93,5.97,17000.0,5.914,5.9739,5.914,5.9539,17000.0
2005-03-04 15:00:00,5.97,5.98,5.97,5.98,3300.0,5.9539,5.9639,5.9539,5.9639,3300.0
2005-03-04 15:10:00,5.97,5.98,5.96,5.96,3800.0,5.9539,5.9639,5.944,5.944,3800.0
2005-03-04 15:20:00,5.96,5.96,5.93,5.94,10300.0,5.944,5.944,5.914,5.924,10300.0
2005-03-04 15:30:00,5.93,5.96,5.93,5.94,20000.0,5.914,5.944,5.914,5.924,20000.0
2005-03-04 15:40:00,5.94,5.95,5.88,5.88,46700.0,5.924,5.934,5.8642,5.8642,46700.0
2005-03-04 15:50:00,5.88,5.9,5.88,5.9,42500.0,5.8642,5.8841,5.8642,5.8841,42500.0
2005-03-07 09:30:00,5.9,5.98,5.9,5.98,9700.0,5.8841,5.9639,5.8841,5.9639,9700.0
2005-03-07 09:40:00,5.99,6.02,5.97,5.98,3900.0,5.9739,6.0038,5.9539,5.9639,3900.0
2005-03-07 09:50:00,5.98,6.0,5.97,5.97,8600.0,5.9639,5.9839,5.9539,5.9539,8600.0
2005-03-07 10:00:00,5.99,6.0,5.98,6.0,4200.0,5.9739,5.9839,5.9639,5.9839,4200.0
2005-03-07 10:10:00,6.0,6.01,5.98,5.98,3100.0,5.9839,5.9938,5.9639,5.9639,3100.0
2005-03-07 10:20:00,5.97,5.98,5.96,5.96,13900.0,5.9539,5.9639,5.944,5.944,13900.0
2005-03-07 10:30:00,5.96,5.98,5.95,5.95,4100.0,5.944,5.9639,5.934,5.934,4100.0
2005-03-07 10:40:00,5.95,5.99,5.93,5.93,7600.0,5.934,5.9739,5.914,5.914,7600.0
2005-03-07 10:50:00,5.93,5.97,5.93,5.96,3500.0,5.914,5.9539,5.914,5.944,3500.0
2005-03-07 11:00:00,5.97,6.07,5.96,6.05,11800.0,5.9539,6.0537,5.944,6.0337,11800.0
2005-03-07 11:10:00,6.04,6.09,6.04,6.05,5400.0,6.0238,6.0736,6.0238,6.0337,5400.0
2005-03-07 11:20:00,6.05,6.08,6.05,6.08,2000.0,6.0337,6.0636,6.0337,6.0636,2000.0
2005-03-07 11:30:00,6.09,6.11,6.06,6.06,9700.0,6.0736,6.0936,6.0437,6.0437,9700.0
2005-03-07 11:40:00,6.08,6.09,6.06,6.09,3100.0,6.0636,6.0736,6.0437,6.0736,3100.0
2005-03-07 11:50:00,6.08,6.08,6.03,6.06,7400.0,6.0636,6.0636,6.0138,6.0437,7400.0
2005-03-07 12:00:00,6.06,6.08,6.03,6.08,4800.0,6.0437,6.0636,6.0138,6.0636,4800.0
2005-03-07 12:10:00,6.07,6.08,6.06,6.06,1100.0,6.0537,6.0636,6.0437,6.0437,1100.0
2005-03-07 12:20:00,6.05,6.06,6.03,6.04,2000.0,6.0337,6.0437,6.0138,6.0238,2000.0
2005-03-07 12:30:00,6.04,6.06,6.02,6.05,9400.0,6.0238,6.0437,6.0038,6.0337,9400.0
2005-03-07 12:40:00,6.05,6.05,6.03,6.04,3700.0,6.0337,6.0337,6.0138,6.0238,3700.0
2005-03-07 12:50:00,6.03,6.03,6.02,6.02,2500.0,6.0138,6.0138,6.0038,6.0038,2500.0
2005-03-07 13:00:00,6.03,6.04,6.01,6.03,2700.0,6.0138,6.0238,5.9938,6.0138,2700.0
2005-03-07 13:10:00,6.02,6.03,5.99,6.01,7900.0,6.0038,6.0138,5.9739,5.9938,7900.0
2005-03-07 13:20:00,6.0,6.01,5.98,6.0,2300.0,5.9839,5.9938,5.9639,5.9839,2300.0
2005-03-07 13:30:00,6.0,6.01,5.98,6.0,7700.0,5.9839,5.9938,5.9639,5.9839,7700.0
2005-03-07 13:40:00,5.98,6.0,5.97,6.0,4700.0,5.9639,5.9839,5.9539,5.9839,4700.0
2005-03-07 13:50:00,6.0,6.0,5.98,6.0,15500.0,5.9839,5.9839,5.9639,5.9839,15500.0
2005-03-07 14:00:00,5.99,6.0,5.98,5.98,1500.0,5.9739,5.9839,5.9639,5.9639,1500.0
2005-03-07 14:10:00,6.0,6.0,5.98,5.99,12200.0,5.9839,5.9839,5.9639,5.9739,12200.0
2005-03-07 14:20:00,5.98,5.98,5.91,5.91,7700.0,5.9639,5.9639,5.8941,5.8941,7700.0
2005-03-07 14:30:00,5.92,5.94,5.91,5.92,5100.0,5.9041,5.924,5.8941,5.9041,5100.0
2005-03-07 14:40:00,5.93,5.95,5.93,5.95,2800.0,5.914,5.934,5.914,5.934,2800.0
2005-03-07 14:50:00,5.94,5.94,5.91,5.93,3200.0,5.924,5.924,5.8941,5.914,3200.0
2005-03-07 15:00:00,5.91,5.96,5.91,5.96,7100.0,5.8941,5.944,5.8941,5.944,7100.0
2005-03-07 15:10:00,5.96,5.97,5.95,5.96,9500.0,5.944,5.9539,5.934,5.944,9500.0
2005-03-07 15:20:00,5.96,5.97,5.93,5.93,17500.0,5.944,5.9539,5.914,5.914,17500.0
2005-03-07 15:30:00,5.93,5.93,5.9,5.91,11500.0,5.914,5.914,5.8841,5.8941,11500.0
2005-03-07 15:40:00,5.91,5.92,5.9,5.9,8300.0,5.8941,5.9041,5.8841,5.8841,8300.0
2005-03-07 15:50:00,5.9,5.92,5.89,5.89,19200.0,5.8841,5.9041,5.8742,5.8742,19200.0
2005-03-08 09:30:00,5.91,5.99,5.91,5.95,3100.0,5.8941,5.9739,5.8941,5.934,3100.0
2005-03-08 09:40:00,5.96,6.0,5.92,5.92,7900.0,5.944,5.9839,5.9041,5.9041,7900.0
2005-03-08 09:50:00,5.92,5.93,5.9,5.9,3000.0,5.9041,5.914,5.8841,5.8841,3000.0
2005-03-08 10:00:00,5.9,5.93,5.9,5.91,7700.0,5.8841,5.914,5.8841,5.8941,7700.0
2005-03-08 10:10:00,5.91,5.91,5.89,5.9,5500.0,5.8941,5.8941,5.8742,5.8841,5500.0
2005-03-08 10:20:00,5.89,5.9,5.85,5.85,5900.0,5.8742,5.8841,5.8343,5.8343,5900.0
2005-03-08 10:30:00,5.85,5.88,5.85,5.86,5800.0,5.8343,5.8642,5.8343,5.8442,5800.0
2005-03-08 10:40:00,5.85,5.86,5.85,5.85,3300.0,5.8343,5.8442,5.8343,5.8343,3300.0
2005-03-08 10:50:00,5.85,5.86,5.83,5.83,2500.0,5.8343,5.8442,5.8143,5.8143,2500.0
2005-03-08 11:00:00,5.83,5.83,5.77,5.77,7200.0,5.8143,5.8143,5.7545,5.7545,7200.0
2005-03-08 11:10:00,5.78,5.8,5.76,5.8,6600.0,5.7645,5.7844,5.7445,5.7844,6600.0
2005-03-08 11:20:00,5.78,5.78,5.74,5.75,4600.0,5.7645,5.7645,5.7246,5.7345,4600.0
2005-03-08 11:30:00,5.75,5.79,5.75,5.79,19100.0,5.7345,5.7744,5.7345,5.7744,19100.0
2005-03-08 11:40:00,5.79,5.8,5.77,5.78,6200.0,5.7744,5.7844,5.7545,5.7645,6200.0
2005-03-08 11:50:00,5.77,5.77,5.77,5.77,1300.0,5.7545,5.7545,5.7545,5.7545,1300.0
2005-03-08 12:00:00,5.77,5.77,5.75,5.76,2400.0,5.7545,5.7545,5.7345,5.7445,2400.0
2005-03-08 12:10:00,5.76,5.79,5.76,5.79,3100.0,5.7445,5.7744,5.7445,5.7744,3100.0
2005-03-08 12:20:00,5.8,5.8,5.78,5.79,3000.0,5.7844,5.7844,5.7645,5.7744,3000.0
2005-03-08 12:30:00,5.78,5.8,5.78,5.8,2400.0,5.7645,5.7844,5.7645,5.7844,2400.0
2005-03-08 12:40:00,5.79,5.8,5.79,5.8,600.0,5.7744,5.7844,5.7744,5.7844,600.0
2005-03-08 12:50:00,5.79,5.8,5.78,5.8,10400.0,5.7744,5.7844,5.7645,5.7844,10400.0
2005-03-08 13:00:00,5.79,5.8,5.79,5.8,2100.0,5.7744,5.7844,5.7744,5.7844,2100.0
2005-03-08 13:10:00,5.79,5.8,5.79,5.79,3800.0,5.7744,5.7844,5.7744,5.7744,3800.0
2005-03-08 13:20:00,5.8,5.81,5.79,5.81,7000.0,5.7844,5.7944,5.7744,5.7944,7000.0
2005-03-08 13:30:00,5.8,5.81,5.79,5.81,6900.0,5.7844,5.7944,5.7744,5.7944,6900.0
2005-03-08 13:40:00,5.81,5.81,5.79,5.79,2000.0,5.7944,5.7944,5.7744,5.7744,2000.0
2005-03-08 13:50:00,5.8,5.82,5.79,5.82,4100.0,5.7844,5.8043,5.7744,5.8043,4100.0
2005-03-08 14:00:00,5.81,5.82,5.81,5.82,2000.0,5.7944,5.8043,5.7944,5.8043,2000.0
2005-03-08 14:10:00,5.81,5.82,5.81,5.81,3000.0,5.7944,5.8043,5.7944,5.7944,3000.0
2005-03-08 14:20:00,5.81,5.82,5.78,5.78,8100.0,5.7944,5.8043,5.7645,5.7645,8100.0
2005-03-08 14:30:00,5.78,5.8,5.77,5.8,2400.0,5.7645,5.7844,5.7545,5.7844,2400.0
2005-03-08 14:40:00,5.79,5.81,5.78,5.78,3200.0,5.7744,5.7944,5.7645,5.7645,3200.0
2005-03-08 14:50:00,5.78,5.79,5.77,5.79,3700.0,5.7645,5.7744,5.7545,5.7744,3700.0
2005-03-08 15:00:00,5.79,5.8,5.78,5.79,2200.0,5.7744,5.7844,5.7645,5.7744,2200.0
2005-03-08 15:10:00,5.79,5.81,5.78,5.8,11400.0,5.7744,5.7944,5.7645,5.7844,11400.0
2005-03-08 15:20:00,5.8,5.81,5.79,5.81,4800.0,5.7844,5.7944,5.7744,5.7944,4800.0
2005-03-08 15:30:00,5.79,5.79,5.73,5.74,14600.0,5.7744,5.7744,5.7146,5.7246,14600.0
2005-03-08 15:40:00,5.74,5.74,5.7,5.72,18100.0,5.7246,5.7246,5.6847,5.7046,18100.0
2005-03-08 15:50:00,5.7,5.72,5.68,5.72,33200.0,5.6847,5.7046,5.6647,5.7046,33200.0
2005-03-09 09:30:00,5.75,5.99,5.75,5.88,9300.0,5.7345,5.9739,5.7345,5.8642,9300.0
2005-03-09 09:40:00,5.84,5.89,5.84,5.86,4000.0,5.8243,5.8742,5.8243,5.8442,4000.0
2005-03-09 09:50:00,5.84,5.84,5.75,5.75,6500.0,5.8243,5.8243,5.7345,5.7345,6500.0
2005-03-09 10:00:00,5.77,5.79,5.76,5.77,4300.0,5.7545,5.7744,5.7445,5.7545,4300.0
2005-03-09 10:10:00,5.77,5.84,5.76,5.84,7100.0,5.7545,5.8243,5.7445,5.8243,7100.0
2005-03-09 10:20:00,5.82,5.85,5.8,5.8,1400.0,5.8043,5.8343,5.7844,5.7844,1400.0
2005-03-09 10:30:00,5.85,5.91,5.83,5.89,9400.0,5.8343,5.8941,5.8143,5.8742,9400.0
2005-03-09 10:40:00,5.89,5.89,5.87,5.89,10600.0,5.8742,5.8742,5.8542,5.8742,10600.0
2005-03-09 10:50:00,5.89,5.89,5.88,5.88,7600.0,5.8742,5.8742,5.8642,5.8642,7600.0
2005-03-09 11:00:00,5.89,5.89,5.86,5.86,3600.0,5.8742,5.8742,5.8442,5.8442,3600.0
2005-03-09 11:10:00,5.85,5.85,5.81,5.83,10500.0,5.8343,5.8343,5.7944,5.8143,10500.0
2005-03-09 11:20:00,5.85,5.85,5.85,5.85,4000.0,5.8343,5.8343,5.8343,5.8343,4000.0
2005-03-09 11:30:00,5.85,5.85,5.84,5.85,5300.0,5.8343,5.8343,5.8243,5.8343,5300.0
2005-03-09 11:40:00,5.85,5.85,5.85,5.85,2600.0,5.8343,5.8343,5.8343,5.8343,2600.0
2005-03-09 11:50:00,5.85,5.85,5.84,5.85,15800.0,5.8343,5.8343,5.8243,5.8343,15800.0
2005-03-09 12:00:00,5.87,5.87,5.86,5.86,2200.0,5.8542,5.8542,5.8442,5.8442,2200.0
2005-03-09 12:10:00,5.87,5.92,5.87,5.89,13600.0,5.8542,5.9041,5.8542,5.8742,13600.0
2005-03-09 12:20:00,5.89,5.92,5.86,5.89,10900.0,5.8742,5.9041,5.8442,5.8742,10900.0
2005-03-09 12:30:00,5.89,5.9,5.89,5.9,4200.0,5.8742,5.8841,5.8742,5.8841,4200.0
2005-03-09 12:40:00,5.9,5.91,5.85,5.85,9400.0,5.8841,5.8941,5.8343,5.8343,9400.0
2005-03-09 12:50:00,5.86,5.86,5.79,5.81,15200.0,5.8442,5.8442,5.7744,5.7944,15200.0
2005-03-09 13:00:00,5.81,5.84,5.81,5.83,3900.0,5.7944,5.8243,5.7944,5.8143,3900.0
2005-03-09 13:10:00,5.83,5.83,5.81,5.83,500.0,5.8143,5.8143,5.7944,5.8143,500.0
2005-03-09 13:20:00,5.83,5.83,5.82,5.82,1200.0,5.8143,5.8143,5.8043,5.8043,1200.0
2005-03-09 13:30:00,5.83,5.83,5.79,5.79,15200.0,5.8143,5.8143,5.7744,5.7744,15200.0
2005-03-09 13:40:00,5.79,5.79,5.76,5.77,2000.0,5.7744,5.7744,5.7445,5.7545,2000.0
2005-03-09 13:50:00,5.76,5.82,5.76,5.8,5500.0,5.7445,5.8043,5.7445,5.7844,5500.0
2005-03-09 14:00:00,5.8,5.81,5.79,5.8,6200.0,5.7844,5.7944,5.7744,5.7844,6200.0
2005-03-09 14:10:00,5.79,5.79,5.78,5.78,3000.0,5.7744,5.7744,5.7645,5.7645,3000.0
2005-03-09 14:20:00,5.78,5.78,5.76,5.78,1600.0,5.7645,5.7645,5.7445,5.7645,1600.0
2005-03-09 14:30:00,5.78,5.83,5.77,5.83,33100.0,5.7645,5.8143,5.7545,5.8143,33100.0
2005-03-09 14:40:00,5.81,5.81,5.79,5.8,1400.0,5.7944,5.7944,5.7744,5.7844,1400.0
2005-03-09 14:50:00,5.8,5.8,5.79,5.79,600.0,5.7844,5.7844,5.7744,5.7744,600.0
2005-03-09 15:00:00,5.8,5.8,5.79,5.79,2100.0,5.7844,5.7844,5.7744,5.7744,2100.0
2005-03-09 15:10:00,5.8,5.8,5.77,5.77,5300.0,5.7844,5.7844,5.7545,5.7545,5300.0
2005-03-09 15:20:00,5.78,5.78,5.76,5.77,8300.0,5.7645,5.7645,5.7445,5.7545,8300.0
2005-03-09 15:30:00,5.77,5.8,5.77,5.8,45900.0,5.7545,5.7844,5.7545,5.7844,45900.0
2005-03-09 15:40:00,5.8,5.84,5.78,5.78,15400.0,5.7844,5.8243,5.7645,5.7645,15400.0
2005-03-09 15:50:00,5.78,5.8,5.78,5.78,35900.0,5.7645,5.7844,5.7645,5.7645,35900.0
2005-03-10 09:30:00,5.81,5.95,5.8,5.91,7400.0,5.7944,5.934,5.7844,5.8941,7400.0
2005-03-10 09:40:00,5.91,5.92,5.81,5.81,4100.0,5.8941,5.9041,5.7944,5.7944,4100.0
2005-03-10 09:50:00,5.82,5.82,5.79,5.79,2100.0,5.8043,5.8043,5.7744,5.7744,2100.0
2005-03-10 10:00:00,5.78,5.78,5.75,5.77,19000.0,5.7645,5.7645,5.7345,5.7545,19000.0
2005-03-10 10:10:00,5.75,5.77,5.75,5.75,9300.0,5.7345,5.7545,5.7345,5.7345,9300.0
2005-03-10 10:20:00,5.75,5.77,5.69,5.71,7000.0,5.7345,5.7545,5.6747,5.6946,7000.0
2005-03-10 10:30:00,5.71,5.75,5.71,5.71,4300.0,5.6946,5.7345,5.6946,5.6946,4300.0
2005-03-10 10:40:00,5.71,5.75,5.7,5.7,7700.0,5.6946,5.7345,5.6847,5.6847,7700.0
2005-03-10 10:50:00,5.7,5.71,5.69,5.69,9000.0,5.6847,5.6946,5.6747,5.6747,9000.0
2005-03-10 11:00:00,5.69,5.69,5.67,5.68,4500.0,5.6747,5.6747,5.6547,5.6647,4500.0
2005-03-10 11:10:00,5.68,5.7,5.68,5.68,5200.0,5.6647,5.6847,5.6647,5.6647,5200.0
2005-03-10 11:20:00,5.68,5.68,5.64,5.65,18300.0,5.6647,5.6647,5.6248,5.6348,18300.0
2005-03-10 11:30:00,5.64,5.65,5.64,5.65,3500.0,5.6248,5.6348,5.6248,5.6348,3500.0
2005-03-10 11:40:00,5.65,5.66,5.64,5.64,18000.0,5.6348,5.6448,5.6248,5.6248,18000.0
2005-03-10 11:50:00,5.64,5.65,5.64,5.65,4900.0,5.6248,5.6348,5.6248,5.6348,4900.0
2005-03-10 12:00:00,5.65,5.65,5.63,5.65,3000.0,5.6348,5.6348,5.6149,5.6348,3000.0
2005-03-10 12:10:00,5.65,5.65,5.63,5.64,7300.0,5.6348,5.6348,5.6149,5.6248,7300.0
2005-03-10 12:20:00,5.64,5.65,5.64,5.65,3000.0,5.6248,5.6348,5.6248,5.6348,3000.0
2005-03-10 12:30:00,5.65,5.65,5.64,5.64,3600.0,5.6348,5.6348,5.6248,5.6248,3600.0
2005-03-10 12:40:00,5.64,5.64,5.59,5.6,14600.0,5.6248,5.6248,5.575,5.5849,14600.0
2005-03-10 12:50:00,5.59,5.6,5.59,5.6,4500.0,5.575,5.5849,5.575,5.5849,4500.0
2005-03-10 13:00:00,5.6,5.61,5.58,5.6,13900.0,5.5849,5.5949,5.565,5.5849,13900.0
2005-03-10 13:10:00,5.59,5.61,5.59,5.6,1800.0,5.575,5.5949,5.575,5.5849,1800.0
2005-03-10 13:20:00,5.6,5.6,5.6,5.6,800.0,5.5849,5.5849,5.5849,5.5849,800.0
2005-03-10 13:30:00,5.61,5.66,5.6,5.6,20800.0,5.5949,5.6448,5.5849,5.5849,20800.0
2005-03-10 13:40:00,5.61,5.64,5.6,5.64,20600.0,5.5949,5.6248,5.5849,5.6248,20600.0
2005-03-10 13:50:00,5.64,5.64,5.62,5.63,4300.0,5.6248,5.6248,5.6049,5.6149,4300.0
2005-03-10 14:00:00,5.63,5.63,5.62,5.63,3200.0,5.6149,5.6149,5.6049,5.6149,3200.0
2005-03-10 14:10:00,5.63,5.63,5.6,5.6,4800.0,5.6149,5.6149,5.5849,5.5849,4800.0
2005-03-10 14:20:00,5.6,5.6,5.58,5.59,6800.0,5.5849,5.5849,5.565,5.575,6800.0
2005-03-10 14:30:00,5.6,5.6,5.59,5.59,6500.0,5.5849,5.5849,5.575,5.575,6500.0
2005-03-10 14:40:00,5.59,5.62,5.58,5.61,13800.0,5.575,5.6049,5.565,5.5949,13800.0
2005-03-10 14:50:00,5.6,5.6,5.59,5.6,6000.0,5.5849,5.5849,5.575,5.5849,6000.0
2005-03-10 15:00:00,5.59,5.6,5.57,5.58,7700.0,5.575,5.5849,5.555,5.565,7700.0
2005-03-10 15:10:00,5.58,5.59,5.57,5.57,7000.0,5.565,5.575,5.555,5.555,7000.0
2005-03-10 15:20:00,5.57,5.58,5.55,5.55,16100.0,5.555,5.565,5.5351,5.5351,16100.0
2005-03-10 15:30:00,5.55,5.56,5.5,5.5,39900.0,5.5351,5.545,5.4852,5.4852,39900.0
2005-03-10 15:40:00,5.49,5.49,5.4,5.46,20600.0,5.4752,5.4752,5.3855,5.4453,20600.0
2005-03-10 15:50:00,5.47,5.49,5.44,5.46,23900.0,5.4553,5.4752,5.4254,5.4453,23900.0
2005-03-11 09:30:00,5.41,5.51,5.41,5.42,17500.0,5.3954,5.4952,5.3954,5.4054,17500.0
2005-03-11 09:40:00,5.42,5.53,5.42,5.53,3100.0,5.4054,5.5151,5.4054,5.5151,3100.0
2005-03-11 09:50:00,5.5,5.57,5.5,5.55,5300.0,5.4852,5.555,5.4852,5.5351,5300.0
2005-03-11 10:00:00,5.53,5.56,5.51,5.53,6000.0,5.5151,5.545,5.4952,5.5151,6000.0
2005-03-11 10:10:00,5.53,5.55,5.51,5.52,1900.0,5.5151,5.5351,5.4952,5.5051,1900.0
2005-03-11 10:20:00,5.51,5.52,5.46,5.47,3300.0,5.4952,5.5051,5.4453,5.4553,3300.0
2005-03-11 10:30:00,5.46,5.46,5.44,5.45,1800.0,5.4453,5.4453,5.4254,5.4353,1800.0
2005-03-11 10:40:00,5.46,5.47,5.45,5.46,2300.0,5.4453,5.4553,5.4353,5.4453,2300.0
2005-03-11 10:50:00,5.47,5.49,5.44,5.45,3000.0,5.4553,5.4752,5.4254,5.4353,3000.0
2005-03-11 11:00:00,5.46,5.47,5.45,5.47,3500.0,5.4453,5.4553,5.4353,5.4553,3500.0
2005-03-11 11:10:00,5.48,5.51,5.48,5.5,4800.0,5.4653,5.4952,5.4653,5.4852,4800.0
2005-03-11 11:20:00,5.52,5.52,5.49,5.5,2100.0,5.5051,5.5051,5.4752,5.4852,2100.0
2005-03-11 11:30:00,5.5,5.51,5.47,5.5,1700.0,5.4852,5.4952,5.4553,5.4852,1700.0
2005-03-11 11:40:00,5.49,5.49,5.47,5.49,1500.0,5.4752,5.4752,5.4553,5.4752,1500.0
2005-03-11 11:50:00,5.48,5.48,5.48,5.48,200.0,5.4653,5.4653,5.4653,5.4653,200.0
2005-03-11 12:00:00,5.48,5.48,5.44,5.45,2500.0,5.4653,5.4653,5.4254,5.4353,2500.0
2005-03-11 12:10:00,5.46,5.46,5.45,5.46,12200.0,5.4453,5.4453,5.4353,5.4453,12200.0
2005-03-11 12:20:00,5.45,5.46,5.43,5.43,2900.0,5.4353,5.4453,5.4154,5.4154,2900.0
2005-03-11 12:30:00,5.43,5.45,5.43,5.43,3300.0,5.4154,5.4353,5.4154,5.4154,3300.0
2005-03-11 12:40:00,5.44,5.45,5.43,5.44,3900.0,5.4254,5.4353,5.4154,5.4254,3900.0
2005-03-11 12:50:00,5.43,5.44,5.43,5.44,1000.0,5.4154,5.4254,5.4154,5.4254,1000.0
2005-03-11 13:00:00,5.43,5.45,5.43,5.43,1200.0,5.4154,5.4353,5.4154,5.4154,1200.0
2005-03-11 13:10:00,5.44,5.44,5.42,5.42,2800.0,5.4254,5.4254,5.4054,5.4054,2800.0
2005-03-11 13:20:00,5.42,5.43,5.42,5.43,1200.0,5.4054,5.4154,5.4054,5.4154,1200.0
2005-03-11 13:30:00,5.42,5.42,5.42,5.42,2100.0,5.4054,5.4054,5.4054,5.4054,2100.0
2005-03-11 13:40:00,5.42,5.42,5.33,5.35,11000.0,5.4054,5.4054,5.3157,5.3356,11000.0
2005-03-11 13:50:00,5.35,5.37,5.35,5.37,2800.0,5.3356,5.3556,5.3356,5.3556,2800.0
2005-03-11 14:00:00,5.36,5.38,5.35,5.36,5700.0,5.3456,5.3655,5.3356,5.3456,5700.0
2005-03-11 14:10:00,5.37,5.41,5.35,5.35,13600.0,5.3556,5.3954,5.3356,5.3356,13600.0
2005-03-11 14:20:00,5.34,5.34,5.29,5.29,15600.0,5.3256,5.3256,5.2758,5.2758,15600.0
2005-03-11 14:30:00,5.3,5.31,5.29,5.31,6100.0,5.2857,5.2957,5.2758,5.2957,6100.0
2005-03-11 14:40:00,5.3,5.31,5.29,5.3,10200.0,5.2857,5.2957,5.2758,5.2857,10200.0
2005-03-11 14:50:00,5.3,5.3,5.28,5.28,9000.0,5.2857,5.2857,5.2658,5.2658,9000.0
2005-03-11 15:00:00,5.28,5.28,5.21,5.25,16200.0,5.2658,5.2658,5.196,5.2359,16200.0
2005-03-11 15:10:00,5.25,5.26,5.25,5.26,8400.0,5.2359,5.2458,5.2359,5.2458,8400.0
2005-03-11 15:20:00,5.25,5.26,5.25,5.26,7300.0,5.2359,5.2458,5.2359,5.2458,7300.0
2005-03-11 15:30:00,5.26,5.26,5.25,5.26,8200.0,5.2458,5.2458,5.2359,5.2458,8200.0
2005-03-11 15:40:00,5.25,5.26,5.23,5.24,13100.0,5.2359,5.2458,5.2159,5.2259,13100.0
2005-03-11 15:50:00,5.26,5.26,5.23,5.23,22200.0,5.2458,5.2458,5.2159,5.2159,22200.0
2005-03-14 09:30:00,5.49,5.53,5.34,5.47,22800.0,5.4752,5.5151,5.3256,5.4553,22800.0
2005-03-14 09:40:00,5.47,5.5,5.38,5.38,11700.0,5.4553,5.4852,5.3655,5.3655,11700.0
2005-03-14 09:50:00,5.42,5.46,5.4,5.42,7500.0,5.4054,5.4453,5.3855,5.4054,7500.0
2005-03-14 10:00:00,5.41,5.44,5.4,5.43,5500.0,5.3954,5.4254,5.3855,5.4154,5500.0
2005-03-14 10:10:00,5.42,5.45,5.4,5.44,4800.0,5.4054,5.4353,5.3855,5.4254,4800.0
2005-03-14 10:20:00,5.44,5.44,5.44,5.44,7400.0,5.4254,5.4254,5.4254,5.4254,7400.0
2005-03-14 10:30:00,5.44,5.45,5.38,5.4,6200.0,5.4254,5.4353,5.3655,5.3855,6200.0
2005-03-14 10:40:00,5.41,5.41,5.39,5.4,4400.0,5.3954,5.3954,5.3755,5.3855,4400.0
2005-03-14 10:50:00,5.4,5.42,5.4,5.4,26600.0,5.3855,5.4054,5.3855,5.3855,26600.0
2005-03-14 11:00:00,5.41,5.43,5.4,5.42,12800.0,5.3954,5.4154,5.3855,5.4054,12800.0
2005-03-14 11:10:00,5.41,5.42,5.4,5.4,8900.0,5.3954,5.4054,5.3855,5.3855,8900.0
2005-03-14 11:20:00,5.41,5.43,5.4,5.41,6400.0,5.3954,5.4154,5.3855,5.3954,6400.0
2005-03-14 11:30:00,5.41,5.44,5.4,5.44,7600.0,5.3954,5.4254,5.3855,5.4254,7600.0
2005-03-14 11:40:00,5.44,5.44,5.41,5.42,7400.0,5.4254,5.4254,5.3954,5.4054,7400.0
2005-03-14 11:50:00,5.43,5.43,5.41,5.42,6400.0,5.4154,5.4154,5.3954,5.4054,6400.0
2005-03-14 12:00:00,5.42,5.43,5.41,5.43,3000.0,5.4054,5.4154,5.3954,5.4154,3000.0
2005-03-14 12:10:00,5.43,5.45,5.42,5.45,1400.0,5.4154,5.4353,5.4054,5.4353,1400.0
2005-03-14 12:20:00,5.45,5.5,5.45,5.47,14300.0,5.4353,5.4852,5.4353,5.4553,14300.0
2005-03-14 12:30:00,5.46,5.49,5.46,5.48,1300.0,5.4453,5.4752,5.4453,5.4653,1300.0
2005-03-14 12:40:00,5.5,5.5,5.45,5.45,4200.0,5.4852,5.4852,5.4353,5.4353,4200.0
2005-03-14 12:50:00,5.48,5.5,5.48,5.5,2200.0,5.4653,5.4852,5.4653,5.4852,2200.0
2005-03-14 13:00:00,5.5,5.53,5.5,5.53,4700.0,5.4852,5.5151,5.4852,5.5151,4700.0
2005-03-14 13:10:00,5.53,5.53,5.5,5.51,9000.0,5.5151,5.5151,5.4852,5.4952,9000.0
2005-03-14 13:20:00,5.5,5.52,5.5,5.52,7100.0,5.4852,5.5051,5.4852,5.5051,7100.0
2005-03-14 13:30:00,5.51,5.52,5.46,5.49,2800.0,5.4952,5.5051,5.4453,5.4752,2800.0
2005-03-14 13:40:00,5.49,5.49,5.46,5.48,1300.0,5.4752,5.4752,5.4453,5.4653,1300.0
2005-03-14 13:50:00,5.49,5.49,5.45,5.45,2100.0,5.4752,5.4752,5.4353,5.4353,2100.0
2005-03-14 14:00:00,5.46,5.46,5.45,5.45,1800.0,5.4453,5.4453,5.4353,5.4353,1800.0
2005-03-14 14:10:00,5.46,5.48,5.46,5.48,1300.0,5.4453,5.4653,5.4453,5.4653,1300.0
2005-03-14 14:20:00,5.49,5.5,5.49,5.5,1200.0,5.4752,5.4852,5.4752,5.4852,1200.0
2005-03-14 14:30:00,5.5,5.5,5.47,5.5,2200.0,5.4852,5.4852,5.4553,5.4852,2200.0
2005-03-14 14:40:00,5.5,5.5,5.49,5.5,2100.0,5.4852,5.4852,5.4752,5.4852,2100.0
2005-03-14 14:50:00,5.5,5.5,5.49,5.49,3000.0,5.4852,5.4852,5.4752,5.4752,3000.0
2005-03-14 15:00:00,5.49,5.5,5.48,5.49,3400.0,5.4752,5.4852,5.4653,5.4752,3400.0
2005-03-14 15:10:00,5.48,5.79,5.48,5.73,43400.0,5.4653,5.7744,5.4653,5.7146,43400.0
2005-03-14 15:20:00,5.72,5.72,5.63,5.64,26700.0,5.7046,5.7046,5.6149,5.6248,26700.0
2005-03-14 15:30:00,5.64,6.0,5.63,6.0,67500.0,5.6248,5.9839,5.6149,5.9839,67500.0
2005-03-14 15:40:00,6.0,6.15,5.91,5.91,118600.0,5.9839,6.1335,5.8941,5.8941,118600.0
2005-03-14 15:50:00,5.91,6.06,5.88,5.97,145200.0,5.8941,6.0437,5.8642,5.9539,145200.0
2005-03-15 09:30:00,6.05,6.07,6.0,6.0,48600.0,6.0337,6.0537,5.9839,5.9839,48600.0
2005-03-15 09:40:00,6.03,6.11,5.92,6.01,69900.0,6.0138,6.0936,5.9041,5.9938,69900.0
2005-03-15 09:50:00,6.01,6.05,6.0,6.03,25000.0,5.9938,6.0337,5.9839,6.0138,25000.0
2005-03-15 10:00:00,6.03,6.06,5.99,5.99,69700.0,6.0138,6.0437,5.9739,5.9739,69700.0
2005-03-15 10:10:00,5.98,5.99,5.91,5.91,7300.0,5.9639,5.9739,5.8941,5.8941,7300.0
2005-03-15 10:20:00,5.92,5.95,5.81,5.82,21100.0,5.9041,5.934,5.7944,5.8043,21100.0
2005-03-15 10:30:00,5.82,5.82,5.75,5.79,30000.0,5.8043,5.8043,5.7345,5.7744,30000.0
2005-03-15 10:40:00,5.78,5.83,5.78,5.8,19700.0,5.7645,5.8143,5.7645,5.7844,19700.0
2005-03-15 10:50:00,5.8,5.8,5.76,5.76,12600.0,5.7844,5.7844,5.7445,5.7445,12600.0
2005-03-15 11:00:00,5.79,5.82,5.79,5.82,7000.0,5.7744,5.8043,5.7744,5.8043,7000.0
2005-03-15 11:10:00,5.82,5.83,5.8,5.81,1700.0,5.8043,5.8143,5.7844,5.7944,1700.0
2005-03-15 11:20:00,5.8,5.81,5.8,5.81,2000.0,5.7844,5.7944,5.7844,5.7944,2000.0
2005-03-15 11:30:00,5.8,5.81,5.8,5.8,6600.0,5.7844,5.7944,5.7844,5.7844,6600.0
2005-03-15 11:40:00,5.8,5.81,5.8,5.81,1800.0,5.7844,5.7944,5.7844,5.7944,1800.0
2005-03-15 11:50:00,5.8,5.81,5.8,5.8,9700.0,5.7844,5.7944,5.7844,5.7844,9700.0
2005-03-15 12:00:00,5.8,5.81,5.8,5.81,11400.0,5.7844,5.7944,5.7844,5.7944,11400.0
2005-03-15 12:10:00,5.81,5.81,5.81,5.81,600.0,5.7944,5.7944,5.7944,5.7944,600.0
2005-03-15 12:20:00,5.8,5.8,5.8,5.8,13200.0,5.7844,5.7844,5.7844,5.7844,13200.0
2005-03-15 12:30:00,5.82,5.82,5.81,5.82,1800.0,5.8043,5.8043,5.7944,5.8043,1800.0
2005-03-15 12:40:00,5.82,5.82,5.81,5.82,2400.0,5.8043,5.8043,5.7944,5.8043,2400.0
2005-03-15 12:50:00,5.83,5.83,5.81,5.82,900.0,5.8143,5.8143,5.7944,5.8043,900.0
2005-03-15 13:00:00,5.81,5.83,5.81,5.81,2200.0,5.7944,5.8143,5.7944,5.7944,2200.0
2005-03-15 13:10:00,5.81,5.81,5.8,5.8,4600.0,5.7944,5.7944,5.7844,5.7844,4600.0
2005-03-15 13:20:00,5.8,5.81,5.8,5.8,1500.0,5.7844,5.7944,5.7844,5.7844,1500.0
2005-03-15 13:30:00,5.8,5.81,5.8,5.8,9200.0,5.7844,5.7944,5.7844,5.7844,9200.0
2005-03-15 13:40:00,5.8,5.81,5.79,5.8,16500.0,5.7844,5.7944,5.7744,5.7844,16500.0
2005-03-15 13:50:00,5.8,5.81,5.78,5.81,3200.0,5.7844,5.7944,5.7645,5.7944,3200.0
2005-03-15 14:00:00,5.81,5.82,5.79,5.79,5200.0,5.7944,5.8043,5.7744,5.7744,5200.0
2005-03-15 14:10:00,5.8,5.8,5.79,5.8,2100.0,5.7844,5.7844,5.7744,5.7844,2100.0
2005-03-15 14:20:00,5.8,5.81,5.77,5.8,29700.0,5.7844,5.7944,5.7545,5.7844,29700.0
2005-03-15 14:30:00,5.8,5.81,5.8,5.8,5000.0,5.7844,5.7944,5.7844,5.7844,5000.0
2005-03-15 14:40:00,5.8,5.82,5.8,5.82,3500.0,5.7844,5.8043,5.7844,5.8043,3500.0
2005-03-15 14:50:00,5.81,5.82,5.8,5.8,2900.0,5.7944,5.8043,5.7844,5.7844,2900.0
2005-03-15 15:00:00,5.81,5.82,5.77,5.78,7100.0,5.7944,5.8043,5.7545,5.7645,7100.0
2005-03-15 15:10:00,5.78,5.79,5.74,5.75,11400.0,5.7645,5.7744,5.7246,5.7345,11400.0
2005-03-15 15:20:00,5.75,5.82,5.75,5.79,18000.0,5.7345,5.8043,5.7345,5.7744,18000.0
2005-03-15 15:30:00,5.79,5.8,5.79,5.79,5800.0,5.7744,5.7844,5.7744,5.7744,5800.0
2005-03-15 15:40:00,5.79,5.8,5.7,5.76,7100.0,5.7744,5.7844,5.6847,5.7445,7100.0
2005-03-15 15:50:00,5.78,5.78,5.7,5.7,20500.0,5.7645,5.7645,5.6847,5.6847,20500.0
2005-03-16 09:30:00,5.75,5.78,5.39,5.56,44000.0,5.7345,5.7645,5.3755,5.545,44000.0
2005-03-16 09:40:00,5.55,5.6,5.52,5.57,7000.0,5.5351,5.5849,5.5051,5.555,7000.0
2005-03-16 09:50:00,5.59,5.61,5.55,5.55,3100.0,5.575,5.5949,5.5351,5.5351,3100.0
2005-03-16 10:00:00,5.55,5.59,5.55,5.59,3700.0,5.5351,5.575,5.5351,5.575,3700.0
2005-03-16 10:10:00,5.6,5.62,5.57,5.58,8100.0,5.5849,5.6049,5.555,5.565,8100.0
2005-03-16 10:20:00,5.58,5.58,5.46,5.5,17600.0,5.565,5.565,5.4453,5.4852,17600.0
2005-03-16 10:30:00,5.51,5.51,5.5,5.51,7100.0,5.4952,5.4952,5.4852,5.4952,7100.0
2005-03-16 10:40:00,5.51,5.55,5.5,5.55,6200.0,5.4952,5.5351,5.4852,5.5351,6200.0
2005-03-16 10:50:00,5.54,5.55,5.51,5.54,8300.0,5.5251,5.5351,5.4952,5.5251,8300.0
2005-03-16 11:00:00,5.55,5.55,5.5,5.55,9000.0,5.5351,5.5351,5.4852,5.5351,9000.0
2005-03-16 11:10:00,5.55,5.55,5.54,5.54,2900.0,5.5351,5.5351,5.5251,5.5251,2900.0
2005-03-16 11:20:00,5.54,5.55,5.52,5.52,3700.0,5.5251,5.5351,5.5051,5.5051,3700.0
2005-03-16 11:30:00,5.52,5.52,5.5,5.5,11700.0,5.5051,5.5051,5.4852,5.4852,11700.0
2005-03-16 11:40:00,5.5,5.51,5.5,5.51,1500.0,5.4852,5.4952,5.4852,5.4952,1500.0
2005-03-16 11:50:00,5.51,5.51,5.49,5.49,7300.0,5.4952,5.4952,5.4752,5.4752,7300.0
2005-03-16 12:00:00,5.5,5.5,5.48,5.48,1100.0,5.4852,5.4852,5.4653,5.4653,1100.0
2005-03-16 12:10:00,5.5,5.5,5.49,5.5,1200.0,5.4852,5.4852,5.4752,5.4852,1200.0
2005-03-16 12:20:00,5.49,5.52,5.48,5.5,1700.0,5.4752,5.5051,5.4653,5.4852,1700.0
2005-03-16 12:30:00,5.51,5.52,5.5,5.51,4200.0,5.4952,5.5051,5.4852,5.4952,4200.0
2005-03-16 12:40:00,5.52,5.52,5.5,5.5,2700.0,5.5051,5.5051,5.4852,5.4852,2700.0
2005-03-16 12:50:00,5.49,5.5,5.47,5.49,6600.0,5.4752,5.4852,5.4553,5.4752,6600.0
2005-03-16 13:00:00,5.49,5.49,5.48,5.49,900.0,5.4752,5.4752,5.4653,5.4752,900.0
2005-03-16 13:10:00,5.5,5.5,5.49,5.49,800.0,5.4852,5.4852,5.4752,5.4752,800.0
2005-03-16 13:20:00,5.49,5.5,5.49,5.5,600.0,5.4752,5.4852,5.4752,5.4852,600.0
2005-03-16 13:30:00,5.49,5.5,5.48,5.49,1400.0,5.4752,5.4852,5.4653,5.4752,1400.0
2005-03-16 13:40:00,5.5,5.5,5.48,5.5,10400.0,5.4852,5.4852,5.4653,5.4852,10400.0
2005-03-16 13:50:00,5.5,5.5,5.46,5.5,7100.0,5.4852,5.4852,5.4453,5.4852,7100.0
2005-03-16 14:00:00,5.5,5.5,5.42,5.45,6500.0,5.4852,5.4852,5.4054,5.4353,6500.0
2005-03-16 14:10:00,5.46,5.47,5.42,5.44,7000.0,5.4453,5.4553,5.4054,5.4254,7000.0
2005-03-16 14:20:00,5.44,5.45,5.43,5.45,4100.0,5.4254,5.4353,5.4154,5.4353,4100.0
2005-03-16 14:30:00,5.46,5.5,5.46,5.5,3600.0,5.4453,5.4852,5.4453,5.4852,3600.0
2005-03-16 14:40:00,5.5,5.52,5.5,5.52,3500.0,5.4852,5.5051,5.4852,5.5051,3500.0
2005-03-16 14:50:00,5.52,5.53,5.49,5.49,4000.0,5.5051,5.5151,5.4752,5.4752,4000.0
2005-03-16 15:00:00,5.48,5.53,5.42,5.43,22100.0,5.4653,5.5151,5.4054,5.4154,22100.0
2005-03-16 15:10:00,5.42,5.42,5.4,5.4,21300.0,5.4054,5.4054,5.3855,5.3855,21300.0
2005-03-16 15:20:00,5.4,5.4,5.38,5.39,6800.0,5.3855,5.3855,5.3655,5.3755,6800.0
2005-03-16 15:30:00,5.39,5.4,5.36,5.37,18500.0,5.3755,5.3855,5.3456,5.3556,18500.0
2005-03-16 15:40:00,5.36,5.37,5.33,5.33,14600.0,5.3456,5.3556,5.3157,5.3157,14600.0
2005-03-16 15:50:00,5.33,5.35,5.31,5.35,16900.0,5.3157,5.3356,5.2957,5.3356,16900.0
2005-03-17 09:30:00,5.46,5.47,5.31,5.47,13200.0,5.4453,5.4553,5.2957,5.4553,13200.0
2005-03-17 09:40:00,5.48,5.52,5.48,5.51,8700.0,5.4653,5.5051,5.4653,5.4952,8700.0
2005-03-17 09:50:00,5.51,5.52,5.46,5.47,9400.0,5.4952,5.5051,5.4453,5.4553,9400.0
2005-03-17 10:00:00,5.44,5.45,5.33,5.39,12700.0,5.4254,5.4353,5.3157,5.3755,12700.0
2005-03-17 10:10:00,5.4,5.42,5.38,5.4,6100.0,5.3855,5.4054,5.3655,5.3855,6100.0
2005-03-17 10:20:00,5.39,5.47,5.39,5.46,4000.0,5.3755,5.4553,5.3755,5.4453,4000.0
2005-03-17 10:30:00,5.46,5.46,5.4,5.41,5500.0,5.4453,5.4453,5.3855,5.3954,5500.0
2005-03-17 10:40:00,5.41,5.43,5.36,5.36,20100.0,5.3954,5.4154,5.3456,5.3456,20100.0
2005-03-17 10:50:00,5.36,5.36,5.32,5.34,7000.0,5.3456,5.3456,5.3057,5.3256,7000.0
2005-03-17 11:00:00,5.34,5.35,5.32,5.34,6200.0,5.3256,5.3356,5.3057,5.3256,6200.0
2005-03-17 11:10:00,5.35,5.36,5.34,5.35,4500.0,5.3356,5.3456,5.3256,5.3356,4500.0
2005-03-17 11:20:00,5.35,5.35,5.34,5.34,1100.0,5.3356,5.3356,5.3256,5.3256,1100.0
2005-03-17 11:30:00,5.36,5.36,5.35,5.36,1200.0,5.3456,5.3456,5.3356,5.3456,1200.0
2005-03-17 11:40:00,5.36,5.36,5.33,5.35,2300.0,5.3456,5.3456,5.3157,5.3356,2300.0
2005-03-17 11:50:00,5.34,5.38,5.34,5.37,3100.0,5.3256,5.3655,5.3256,5.3556,3100.0
2005-03-17 12:00:00,5.38,5.38,5.34,5.36,2600.0,5.3655,5.3655,5.3256,5.3456,2600.0
2005-03-17 12:10:00,5.36,5.38,5.36,5.38,1300.0,5.3456,5.3655,5.3456,5.3655,1300.0
2005-03-17 12:20:00,5.37,5.4,5.37,5.4,1400.0,5.3556,5.3855,5.3556,5.3855,1400.0
2005-03-17 12:30:00,5.4,5.42,5.39,5.42,3300.0,5.3855,5.4054,5.3755,5.4054,3300.0
2005-03-17 12:40:00,5.42,5.42,5.4,5.42,4500.0,5.4054,5.4054,5.3855,5.4054,4500.0
2005-03-17 12:50:00,5.41,5.41,5.4,5.41,1600.0,5.3954,5.3954,5.3855,5.3954,1600.0
2005-03-17 13:00:00,5.4,5.4,5.38,5.39,7200.0,5.3855,5.3855,5.3655,5.3755,7200.0
2005-03-17 13:10:00,5.39,5.42,5.38,5.4,5400.0,5.3755,5.4054,5.3655,5.3855,5400.0
2005-03-17 13:20:00,5.4,5.41,5.4,5.4,2100.0,5.3855,5.3954,5.3855,5.3855,2100.0
2005-03-17 13:30:00,5.4,5.41,5.39,5.4,3300.0,5.3855,5.3954,5.3755,5.3855,3300.0
2005-03-17 13:40:00,5.4,5.41,5.4,5.41,900.0,5.3855,5.3954,5.3855,5.3954,900.0
2005-03-17 13:50:00,5.41,5.43,5.4,5.43,1100.0,5.3954,5.4154,5.3855,5.4154,1100.0
2005-03-17 14:00:00,5.43,5.45,5.4,5.41,2200.0,5.4154,5.4353,5.3855,5.3954,2200.0
2005-03-17 14:10:00,5.42,5.43,5.4,5.43,2400.0,5.4054,5.4154,5.3855,5.4154,2400.0
2005-03-17 14:20:00,5.43,5.44,5.42,5.44,3400.0,5.4154,5.4254,5.4054,5.4254,3400.0
2005-03-17 14:30:00,5.44,5.44,5.43,5.44,800.0,5.4254,5.4254,5.4154,5.4254,800.0
2005-03-17 14:40:00,5.43,5.43,5.43,5.43,1300.0,5.4154,5.4154,5.4154,5.4154,1300.0
2005-03-17 14:50:00,5.43,5.43,5.41,5.41,9500.0,5.4154,5.4154,5.3954,5.3954,9500.0
2005-03-17 15:00:00,5.4,5.41,5.39,5.4,5700.0,5.3855,5.3954,5.3755,5.3855,5700.0
2005-03-17 15:10:00,5.41,5.41,5.36,5.38,4700.0,5.3954,5.3954,5.3456,5.3655,4700.0
2005-03-17 15:20:00,5.38,5.4,5.36,5.37,13000.0,5.3655,5.3855,5.3456,5.3556,13000.0
2005-03-17 15:30:00,5.37,5.4,5.37,5.4,12300.0,5.3556,5.3855,5.3556,5.3855,12300.0
2005-03-17 15:40:00,5.4,5.4,5.37,5.38,6700.0,5.3855,5.3855,5.3556,5.3655,6700.0
2005-03-17 15:50:00,5.4,5.4,5.3,5.32,16600.0,5.3855,5.3855,5.2857,5.3057,16600.0
2005-03-18 09:30:00,5.37,5.45,5.23,5.28,224300.0,5.3556,5.4353,5.2159,5.2658,224300.0
2005-03-18 09:40:00,5.29,5.31,5.25,5.28,8400.0,5.2758,5.2957,5.2359,5.2658,8400.0
2005-03-18 09:50:00,5.28,5.4,5.27,5.38,8500.0,5.2658,5.3855,5.2558,5.3655,8500.0
2005-03-18 10:00:00,5.38,5.41,5.34,5.37,8300.0,5.3655,5.3954,5.3256,5.3556,8300.0
2005-03-18 10:10:00,5.39,5.41,5.36,5.36,3800.0,5.3755,5.3954,5.3456,5.3456,3800.0
2005-03-18 10:20:00,5.35,5.36,5.34,5.35,5100.0,5.3356,5.3456,5.3256,5.3356,5100.0
2005-03-18 10:30:00,5.35,5.36,5.33,5.33,3800.0,5.3356,5.3456,5.3157,5.3157,3800.0
2005-03-18 10:40:00,5.35,5.36,5.34,5.34,2800.0,5.3356,5.3456,5.3256,5.3256,2800.0
2005-03-18 10:50:00,5.35,5.36,5.34,5.35,2300.0,5.3356,5.3456,5.3256,5.3356,2300.0
2005-03-18 11:00:00,5.35,5.36,5.35,5.35,2400.0,5.3356,5.3456,5.3356,5.3356,2400.0
2005-03-18 11:10:00,5.34,5.36,5.33,5.36,3900.0,5.3256,5.3456,5.3157,5.3456,3900.0
2005-03-18 11:20:00,5.36,5.38,5.36,5.38,1700.0,5.3456,5.3655,5.3456,5.3655,1700.0
2005-03-18 11:30:00,5.37,5.37,5.35,5.35,2300.0,5.3556,5.3556,5.3356,5.3356,2300.0
2005-03-18 11:40:00,5.35,5.38,5.35,5.38,1600.0,5.3356,5.3655,5.3356,5.3655,1600.0
2005-03-18 11:50:00,5.38,5.43,5.37,5.43,5900.0,5.3655,5.4154,5.3556,5.4154,5900.0
2005-03-18 12:00:00,5.41,5.43,5.41,5.43,5500.0,5.3954,5.4154,5.3954,5.4154,5500.0
2005-03-18 12:10:00,5.43,5.43,5.42,5.43,2900.0,5.4154,5.4154,5.4054,5.4154,2900.0
2005-03-18 12:20:00,5.43,5.48,5.43,5.48,5000.0,5.4154,5.4653,5.4154,5.4653,5000.0
2005-03-18 12:30:00,5.49,5.5,5.48,5.5,5000.0,5.4752,5.4852,5.4653,5.4852,5000.0
2005-03-18 12:40:00,5.49,5.5,5.49,5.5,2600.0,5.4752,5.4852,5.4752,5.4852,2600.0
2005-03-18 12:50:00,5.5,5.54,5.5,5.5,10700.0,5.4852,5.5251,5.4852,5.4852,10700.0
2005-03-18 13:00:00,5.51,5.51,5.45,5.45,7900.0,5.4952,5.4952,5.4353,5.4353,7900.0
2005-03-18 13:10:00,5.45,5.46,5.45,5.45,1100.0,5.4353,5.4453,5.4353,5.4353,1100.0
2005-03-18 13:20:00,5.45,5.52,5.45,5.52,8200.0,5.4353,5.5051,5.4353,5.5051,8200.0
2005-03-18 13:30:00,5.52,5.53,5.51,5.51,11800.0,5.5051,5.5151,5.4952,5.4952,11800.0
2005-03-18 13:40:00,5.53,5.53,5.43,5.43,5500.0,5.5151,5.5151,5.4154,5.4154,5500.0
2005-03-18 13:50:00,5.43,5.44,5.43,5.43,2000.0,5.4154,5.4254,5.4154,5.4154,2000.0
2005-03-18 14:00:00,5.43,5.47,5.43,5.46,4900.0,5.4154,5.4553,5.4154,5.4453,4900.0
2005-03-18 14:10:00,5.46,5.51,5.46,5.51,6900.0,5.4453,5.4952,5.4453,5.4952,6900.0
2005-03-18 14:20:00,5.53,5.53,5.5,5.5,6800.0,5.5151,5.5151,5.4852,5.4852,6800.0
2005-03-18 14:30:00,5.49,5.53,5.49,5.53,1300.0,5.4752,5.5151,5.4752,5.5151,1300.0
2005-03-18 14:40:00,5.52,5.54,5.52,5.54,3900.0,5.5051,5.5251,5.5051,5.5251,3900.0
2005-03-18 14:50:00,5.54,5.56,5.52,5.53,6800.0,5.5251,5.545,5.5051,5.5151,6800.0
2005-03-18 15:00:00,5.52,5.55,5.48,5.53,8300.0,5.5051,5.5351,5.4653,5.5151,8300.0
2005-03-18 15:10:00,5.53,5.61,5.53,5.61,15000.0,5.5151,5.5949,5.5151,5.5949,15000.0
2005-03-18 15:20:00,5.6,5.6,5.55,5.55,5300.0,5.5849,5.5849,5.5351,5.5351,5300.0
2005-03-18 15:30:00,5.55,5.59,5.55,5.59,11900.0,5.5351,5.575,5.5351,5.575,11900.0
2005-03-18 15:40:00,5.59,5.63,5.57,5.63,14400.0,5.575,5.6149,5.555,5.6149,14400.0
2005-03-18 15:50:00,5.63,5.69,5.52,5.54,62900.0,5.6149,5.6747,5.5051,5.5251,62900.0
2005-03-21 09:30:00,5.59,5.6,5.58,5.59,5800.0,5.575,5.5849,5.565,5.575,5800.0
2005-03-21 09:40:00,5.59,5.62,5.59,5.59,4400.0,5.575,5.6049,5.575,5.575,4400.0
2005-03-21 09:50:00,5.6,5.6,5.58,5.59,2000.0,5.5849,5.5849,5.565,5.575,2000.0
2005-03-21 10:00:00,5.59,5.59,5.56,5.56,3100.0,5.575,5.575,5.545,5.545,3100.0
2005-03-21 10:10:00,5.56,5.59,5.54,5.59,6900.0,5.545,5.575,5.5251,5.575,6900.0
2005-03-21 10:20:00,5.59,5.59,5.54,5.55,1400.0,5.575,5.575,5.5251,5.5351,1400.0
2005-03-21 10:30:00,5.55,5.59,5.51,5.59,8600.0,5.5351,5.575,5.4952,5.575,8600.0
2005-03-21 10:40:00,5.53,5.55,5.51,5.52,5800.0,5.5151,5.5351,5.4952,5.5051,5800.0
2005-03-21 10:50:00,5.52,5.53,5.5,5.5,800.0,5.5051,5.5151,5.4852,5.4852,800.0
2005-03-21 11:00:00,5.51,5.51,5.5,5.51,6300.0,5.4952,5.4952,5.4852,5.4952,6300.0
2005-03-21 11:10:00,5.51,5.51,5.49,5.5,1300.0,5.4952,5.4952,5.4752,5.4852,1300.0
2005-03-21 11:20:00,5.51,5.51,5.5,5.5,1100.0,5.4952,5.4952,5.4852,5.4852,1100.0
2005-03-21 11:30:00,5.51,5.51,5.5,5.51,2000.0,5.4952,5.4952,5.4852,5.4952,2000.0
2005-03-21 11:40:00,5.51,5.55,5.5,5.55,2500.0,5.4952,5.5351,5.4852,5.5351,2500.0
2005-03-21 11:50:00,5.55,5.55,5.52,5.52,1800.0,5.5351,5.5351,5.5051,5.5051,1800.0
2005-03-21 12:00:00,5.53,5.53,5.51,5.52,2800.0,5.5151,5.5151,5.4952,5.5051,2800.0
2005-03-21 12:10:00,5.53,5.56,5.53,5.56,4000.0,5.5151,5.545,5.5151,5.545,4000.0
2005-03-21 12:20:00,5.56,5.56,5.55,5.55,700.0,5.545,5.545,5.5351,5.5351,700.0
2005-03-21 12:30:00,5.56,5.56,5.55,5.55,1800.0,5.545,5.545,5.5351,5.5351,1800.0
2005-03-21 12:40:00,5.56,5.56,5.55,5.56,1200.0,5.545,5.545,5.5351,5.545,1200.0
2005-03-21 12:50:00,5.56,5.58,5.55,5.57,4800.0,5.545,5.565,5.5351,5.555,4800.0
2005-03-21 13:00:00,5.56,5.56,5.55,5.56,2400.0,5.545,5.545,5.5351,5.545,2400.0
2005-03-21 13:10:00,5.56,5.56,5.55,5.55,4100.0,5.545,5.545,5.5351,5.5351,4100.0
2005-03-21 13:20:00,5.56,5.56,5.55,5.56,2700.0,5.545,5.545,5.5351,5.545,2700.0
2005-03-21 13:30:00,5.56,5.56,5.54,5.55,3400.0,5.545,5.545,5.5251,5.5351,3400.0
2005-03-21 13:40:00,5.56,5.56,5.55,5.56,2300.0,5.545,5.545,5.5351,5.545,2300.0
2005-03-21 13:50:00,5.56,5.56,5.46,5.47,9800.0,5.545,5.545,5.4453,5.4553,9800.0
2005-03-21 14:00:00,5.47,5.55,5.46,5.55,3900.0,5.4553,5.5351,5.4453,5.5351,3900.0
2005-03-21 14:10:00,5.55,5.55,5.53,5.53,2600.0,5.5351,5.5351,5.5151,5.5151,2600.0
2005-03-21 14:20:00,5.53,5.54,5.52,5.53,1800.0,5.5151,5.5251,5.5051,5.5151,1800.0
2005-03-21 14:30:00,5.53,5.54,5.53,5.54,1500.0,5.5151,5.5251,5.5151,5.5251,1500.0
2005-03-21 14:40:00,5.53,5.53,5.45,5.46,8000.0,5.5151,5.5151,5.4353,5.4453,8000.0
2005-03-21 14:50:00,5.45,5.46,5.42,5.45,9700.0,5.4353,5.4453,5.4054,5.4353,9700.0
2005-03-21 15:00:00,5.46,5.46,5.45,5.46,4000.0,5.4453,5.4453,5.4353,5.4453,4000.0
2005-03-21 15:10:00,5.46,5.47,5.46,5.47,2300.0,5.4453,5.4553,5.4453,5.4553,2300.0
2005-03-21 15:20:00,5.47,5.54,5.47,5.53,8700.0,5.4553,5.5251,5.4553,5.5151,8700.0
2005-03-21 15:30:00,5.54,5.54,5.52,5.52,4300.0,5.5251,5.5251,5.5051,5.5051,4300.0
2005-03-21 15:40:00,5.52,5.53,5.45,5.47,6400.0,5.5051,5.5151,5.4353,5.4553,6400.0
2005-03-21 15:50:00,5.49,5.56,5.49,5.54,6600.0,5.4752,5.545,5.4752,5.5251,6600.0
2005-03-22 09:30:00,5.46,5.48,5.25,5.35,46800.0,5.4453,5.4653,5.2359,5.3356,46800.0
2005-03-22 09:40:00,5.32,5.38,5.27,5.34,15400.0,5.3057,5.3655,5.2558,5.3256,15400.0
2005-03-22 09:50:00,5.35,5.45,5.35,5.45,4500.0,5.3356,5.4353,5.3356,5.4353,4500.0
2005-03-22 10:00:00,5.45,5.56,5.43,5.53,11800.0,5.4353,5.545,5.4154,5.5151,11800.0
2005-03-22 10:10:00,5.5,5.53,5.48,5.51,2700.0,5.4852,5.5151,5.4653,5.4952,2700.0
2005-03-22 10:20:00,5.5,5.52,5.48,5.48,6900.0,5.4852,5.5051,5.4653,5.4653,6900.0
2005-03-22 10:30:00,5.47,5.47,5.43,5.44,3400.0,5.4553,5.4553,5.4154,5.4254,3400.0
2005-03-22 10:40:00,5.44,5.45,5.43,5.44,1500.0,5.4254,5.4353,5.4154,5.4254,1500.0
2005-03-22 10:50:00,5.44,5.45,5.4,5.42,5900.0,5.4254,5.4353,5.3855,5.4054,5900.0
2005-03-22 11:00:00,5.42,5.42,5.35,5.38,4400.0,5.4054,5.4054,5.3356,5.3655,4400.0
2005-03-22 11:10:00,5.37,5.38,5.36,5.38,3300.0,5.3556,5.3655,5.3456,5.3655,3300.0
2005-03-22 11:20:00,5.37,5.37,5.36,5.37,1400.0,5.3556,5.3556,5.3456,5.3556,1400.0
2005-03-22 11:30:00,5.37,5.38,5.37,5.38,1600.0,5.3556,5.3655,5.3556,5.3655,1600.0
2005-03-22 11:40:00,5.38,5.38,5.36,5.38,4000.0,5.3655,5.3655,5.3456,5.3655,4000.0
2005-03-22 11:50:00,5.38,5.38,5.36,5.37,3400.0,5.3655,5.3655,5.3456,5.3556,3400.0
2005-03-22 12:00:00,5.35,5.36,5.35,5.36,1100.0,5.3356,5.3456,5.3356,5.3456,1100.0
2005-03-22 12:10:00,5.36,5.38,5.35,5.35,2200.0,5.3456,5.3655,5.3356,5.3356,2200.0
2005-03-22 12:20:00,5.35,5.35,5.35,5.35,100.0,5.3356,5.3356,5.3356,5.3356,100.0
2005-03-22 12:30:00,5.36,5.36,5.35,5.36,900.0,5.3456,5.3456,5.3356,5.3456,900.0
2005-03-22 12:40:00,5.36,5.38,5.36,5.36,2500.0,5.3456,5.3655,5.3456,5.3456,2500.0
2005-03-22 12:50:00,5.35,5.36,5.35,5.36,1100.0,5.3356,5.3456,5.3356,5.3456,1100.0
2005-03-22 13:00:00,5.37,5.38,5.37,5.37,1000.0,5.3556,5.3655,5.3556,5.3556,1000.0
2005-03-22 13:10:00,5.39,5.41,5.38,5.41,1900.0,5.3755,5.3954,5.3655,5.3954,1900.0
2005-03-22 13:20:00,5.41,5.41,5.4,5.4,2800.0,5.3954,5.3954,5.3855,5.3855,2800.0
2005-03-22 13:30:00,5.41,5.41,5.39,5.4,1400.0,5.3954,5.3954,5.3755,5.3855,1400.0
2005-03-22 13:40:00,5.41,5.44,5.41,5.43,1200.0,5.3954,5.4254,5.3954,5.4154,1200.0
2005-03-22 13:50:00,5.43,5.45,5.43,5.44,2000.0,5.4154,5.4353,5.4154,5.4254,2000.0
2005-03-22 14:00:00,5.45,5.45,5.43,5.44,1700.0,5.4353,5.4353,5.4154,5.4254,1700.0
2005-03-22 14:10:00,5.44,5.5,5.44,5.5,5100.0,5.4254,5.4852,5.4254,5.4852,5100.0
2005-03-22 14:20:00,5.5,5.5,5.48,5.49,3000.0,5.4852,5.4852,5.4653,5.4752,3000.0
2005-03-22 14:30:00,5.49,5.49,5.43,5.43,6300.0,5.4752,5.4752,5.4154,5.4154,6300.0
2005-03-22 14:40:00,5.44,5.49,5.35,5.41,7500.0,5.4254,5.4752,5.3356,5.3954,7500.0
2005-03-22 14:50:00,5.42,5.54,5.42,5.51,6600.0,5.4054,5.5251,5.4054,5.4952,6600.0
2005-03-22 15:00:00,5.51,5.52,5.5,5.5,3000.0,5.4952,5.5051,5.4852,5.4852,3000.0
2005-03-22 15:10:00,5.5,5.51,5.33,5.48,8100.0,5.4852,5.4952,5.3157,5.4653,8100.0
2005-03-22 15:20:00,5.48,5.49,5.46,5.46,1700.0,5.4653,5.4752,5.4453,5.4453,1700.0
2005-03-22 15:30:00,5.48,5.5,5.44,5.45,7700.0,5.4653,5.4852,5.4254,5.4353,7700.0
2005-03-22 15:40:00,5.45,5.45,5.44,5.45,900.0,5.4353,5.4353,5.4254,5.4353,900.0
2005-03-22 15:50:00,5.46,5.46,5.44,5.45,2000.0,5.4453,5.4453,5.4254,5.4353,2000.0
2005-03-23 09:30:00,5.45,5.49,5.38,5.41,3100.0,5.4353,5.4752,5.3655,5.3954,3100.0
2005-03-23 09:40:00,5.39,5.43,5.39,5.43,2700.0,5.3755,5.4154,5.3755,5.4154,2700.0
2005-03-23 09:50:00,5.44,5.44,5.4,5.43,1100.0,5.4254,5.4254,5.3855,5.4154,1100.0
2005-03-23 10:00:00,5.42,5.45,5.42,5.45,1700.0,5.4054,5.4353,5.4054,5.4353,1700.0
2005-03-23 10:10:00,5.46,5.46,5.43,5.44,300.0,5.4453,5.4453,5.4154,5.4254,300.0
2005-03-23 10:20:00,5.44,5.44,5.41,5.44,1500.0,5.4254,5.4254,5.3954,5.4254,1500.0
2005-03-23 10:30:00,5.44,5.44,5.4,5.42,1700.0,5.4254,5.4254,5.3855,5.4054,1700.0
2005-03-23 10:40:00,5.42,5.42,5.42,5.42,500.0,5.4054,5.4054,5.4054,5.4054,500.0
2005-03-23 10:50:00,5.41,5.42,5.4,5.4,1300.0,5.3954,5.4054,5.3855,5.3855,1300.0
2005-03-23 11:00:00,5.4,5.4,5.4,5.4,400.0,5.3855,5.3855,5.3855,5.3855,400.0
2005-03-23 11:10:00,5.4,5.41,5.4,5.4,2000.0,5.3855,5.3954,5.3855,5.3855,2000.0
2005-03-23 11:20:00,5.4,5.42,5.38,5.39,2800.0,5.3855,5.4054,5.3655,5.3755,2800.0
2005-03-23 11:30:00,5.39,5.4,5.39,5.39,400.0,5.3755,5.3855,5.3755,5.3755,400.0
2005-03-23 11:40:00,5.39,5.42,5.35,5.41,6500.0,5.3755,5.4054,5.3356,5.3954,6500.0
2005-03-23 11:50:00,5.42,5.42,5.41,5.41,600.0,5.4054,5.4054,5.3954,5.3954,600.0
2005-03-23 12:00:00,5.42,5.42,5.42,5.42,500.0,5.4054,5.4054,5.4054,5.4054,500.0
2005-03-23 12:10:00,5.42,5.45,5.42,5.45,300.0,5.4054,5.4353,5.4054,5.4353,300.0
2005-03-23 12:20:00,5.46,5.47,5.46,5.47,3800.0,5.4453,5.4553,5.4453,5.4553,3800.0
2005-03-23 12:30:00,5.49,5.51,5.45,5.51,6600.0,5.4752,5.4952,5.4353,5.4952,6600.0
2005-03-23 12:40:00,5.52,5.52,5.52,5.52,100.0,5.5051,5.5051,5.5051,5.5051,100.0
2005-03-23 12:50:00,5.51,5.51,5.5,5.5,3000.0,5.4952,5.4952,5.4852,5.4852,3000.0
2005-03-23 13:00:00,5.51,5.51,5.5,5.51,1500.0,5.4952,5.4952,5.4852,5.4952,1500.0
2005-03-23 13:10:00,5.51,5.51,5.51,5.51,200.0,5.4952,5.4952,5.4952,5.4952,200.0
2005-03-23 13:20:00,5.51,5.51,5.5,5.5,500.0,5.4952,5.4952,5.4852,5.4852,500.0
2005-03-23 13:30:00,5.5,5.5,5.5,5.5,500.0,5.4852,5.4852,5.4852,5.4852,500.0
2005-03-23 13:40:00,5.51,5.51,5.5,5.5,3900.0,5.4952,5.4952,5.4852,5.4852,3900.0
2005-03-23 13:50:00,5.5,5.5,5.47,5.5,7800.0,5.4852,5.4852,5.4553,5.4852,7800.0
2005-03-23 14:00:00,5.49,5.53,5.49,5.53,1900.0,5.4752,5.5151,5.4752,5.5151,1900.0
2005-03-23 14:10:00,5.53,5.53,5.51,5.51,4000.0,5.5151,5.5151,5.4952,5.4952,4000.0
2005-03-23 14:20:00,5.53,5.53,5.51,5.52,1200.0,5.5151,5.5151,5.4952,5.5051,1200.0
2005-03-23 14:30:00,5.53,5.53,5.51,5.52,3600.0,5.5151,5.5151,5.4952,5.5051,3600.0
2005-03-23 14:40:00,5.52,5.52,5.5,5.5,3500.0,5.5051,5.5051,5.4852,5.4852,3500.0
2005-03-23 14:50:00,5.48,5.5,5.48,5.5,2500.0,5.4653,5.4852,5.4653,5.4852,2500.0
2005-03-23 15:00:00,5.5,5.5,5.42,5.42,5100.0,5.4852,5.4852,5.4054,5.4054,5100.0
2005-03-23 15:10:00,5.43,5.51,5.43,5.48,11700.0,5.4154,5.4952,5.4154,5.4653,11700.0
2005-03-23 15:20:00,5.49,5.5,5.47,5.47,1000.0,5.4752,5.4852,5.4553,5.4553,1000.0
2005-03-23 15:30:00,5.49,5.51,5.49,5.51,4400.0,5.4752,5.4952,5.4752,5.4952,4400.0
2005-03-23 15:40:00,5.52,5.52,5.5,5.5,2900.0,5.5051,5.5051,5.4852,5.4852,2900.0
2005-03-23 15:50:00,5.52,5.53,5.5,5.53,10200.0,5.5051,5.5151,5.4852,5.5151,10200.0
2005-03-24 09:30:00,5.57,5.57,5.53,5.54,2300.0,5.555,5.555,5.5151,5.5251,2300.0
2005-03-24 09:40:00,5.53,5.55,5.51,5.55,112400.0,5.5151,5.5351,5.4952,5.5351,112400.0
2005-03-24 09:50:00,5.51,5.54,5.5,5.54,3800.0,5.4952,5.5251,5.4852,5.5251,3800.0
2005-03-24 10:00:00,5.53,5.54,5.52,5.52,2000.0,5.5151,5.5251,5.5051,5.5051,2000.0
2005-03-24 10:10:00,5.51,5.52,5.5,5.52,600.0,5.4952,5.5051,5.4852,5.5051,600.0
2005-03-24 10:20:00,5.51,5.53,5.51,5.52,3200.0,5.4952,5.5151,5.4952,5.5051,3200.0
2005-03-24 10:30:00,5.51,5.56,5.5,5.56,2200.0,5.4952,5.545,5.4852,5.545,2200.0
2005-03-24 10:40:00,5.55,5.55,5.53,5.54,80500.0,5.5351,5.5351,5.5151,5.5251,80500.0
2005-03-24 10:50:00,5.52,5.57,5.52,5.57,1200.0,5.5051,5.555,5.5051,5.555,1200.0
2005-03-24 11:00:00,5.55,5.59,5.55,5.57,900.0,5.5351,5.575,5.5351,5.555,900.0
2005-03-24 11:10:00,5.56,5.56,5.56,5.56,600.0,5.545,5.545,5.545,5.545,600.0
2005-03-24 11:20:00,5.58,5.58,5.57,5.57,2900.0,5.565,5.565,5.555,5.555,2900.0
2005-03-24 11:30:00,5.56,5.57,5.56,5.57,400.0,5.545,5.555,5.545,5.555,400.0
2005-03-24 11:40:00,5.57,5.57,5.57,5.57,400.0,5.555,5.555,5.555,5.555,400.0
2005-03-24 11:50:00,5.57,5.58,5.57,5.57,900.0,5.555,5.565,5.555,5.555,900.0
2005-03-24 12:00:00,5.56,5.57,5.56,5.57,500.0,5.545,5.555,5.545,5.555,500.0
2005-03-24 12:10:00,5.57,5.58,5.56,5.56,2800.0,5.555,5.565,5.545,5.545,2800.0
2005-03-24 12:20:00,5.57,5.58,5.57,5.58,1000.0,5.555,5.565,5.555,5.565,1000.0
2005-03-24 12:30:00,5.58,5.65,5.57,5.64,4300.0,5.565,5.6348,5.555,5.6248,4300.0
2005-03-24 12:40:00,5.64,5.64,5.61,5.62,1500.0,5.6248,5.6248,5.5949,5.6049,1500.0
2005-03-24 12:50:00,5.63,5.63,5.59,5.59,2900.0,5.6149,5.6149,5.575,5.575,2900.0
2005-03-24 13:00:00,5.6,5.6,5.58,5.59,4100.0,5.5849,5.5849,5.565,5.575,4100.0
2005-03-24 13:10:00,5.58,5.58,5.56,5.56,1700.0,5.565,5.565,5.545,5.545,1700.0
2005-03-24 13:20:00,5.56,5.57,5.56,5.56,700.0,5.545,5.555,5.545,5.545,700.0
2005-03-24 13:30:00,5.57,5.57,5.55,5.55,600.0,5.555,5.555,5.5351,5.5351,600.0
2005-03-24 13:40:00,5.55,5.56,5.55,5.55,4200.0,5.5351,5.545,5.5351,5.5351,4200.0
2005-03-24 13:50:00,5.55,5.56,5.55,5.56,1700.0,5.5351,5.545,5.5351,5.545,1700.0
2005-03-24 14:00:00,5.56,5.56,5.53,5.54,118800.0,5.545,5.545,5.5151,5.5251,118800.0
2005-03-24 14:10:00,5.54,5.54,5.53,5.53,900.0,5.5251,5.5251,5.5151,5.5151,900.0
2005-03-24 14:20:00,5.53,5.53,5.53,5.53,0.0,5.5151,5.5151,5.5151,5.5151,0.0
2005-03-24 14:30:00,5.52,5.53,5.51,5.51,3600.0,5.5051,5.5151,5.4952,5.4952,3600.0
2005-03-24 14:40:00,5.49,5.5,5.49,5.5,1700.0,5.4752,5.4852,5.4752,5.4852,1700.0
2005-03-24 14:50:00,5.49,5.51,5.49,5.51,1800.0,5.4752,5.4952,5.4752,5.4952,1800.0
2005-03-24 15:00:00,5.5,5.5,5.49,5.49,1700.0,5.4852,5.4852,5.4752,5.4752,1700.0
2005-03-24 15:10:00,5.5,5.51,5.47,5.48,2300.0,5.4852,5.4952,5.4553,5.4653,2300.0
2005-03-24 15:20:00,5.47,5.51,5.47,5.51,2800.0,5.4553,5.4952,5.4553,5.4952,2800.0
2005-03-24 15:30:00,5.5,5.5,5.45,5.45,4100.0,5.4852,5.4852,5.4353,5.4353,4100.0
2005-03-24 15:40:00,5.44,5.46,5.41,5.41,7800.0,5.4254,5.4453,5.3954,5.3954,7800.0
2005-03-24 15:50:00,5.41,5.42,5.36,5.36,29100.0,5.3954,5.4054,5.3456,5.3456,29100.0
2005-03-28 09:30:00,5.4,5.55,5.4,5.48,40700.0,5.3855,5.5351,5.3855,5.4653,40700.0
2005-03-28 09:40:00,5.55,5.55,5.47,5.47,3900.0,5.5351,5.5351,5.4553,5.4553,3900.0
2005-03-28 09:50:00,5.47,5.48,5.42,5.46,2900.0,5.4553,5.4653,5.4054,5.4453,2900.0
2005-03-28 10:00:00,5.47,5.49,5.47,5.48,1700.0,5.4553,5.4752,5.4553,5.4653,1700.0
2005-03-28 10:10:00,5.48,5.48,5.36,5.37,3500.0,5.4653,5.4653,5.3456,5.3556,3500.0
2005-03-28 10:20:00,5.39,5.42,5.37,5.39,1800.0,5.3755,5.4054,5.3556,5.3755,1800.0
2005-03-28 10:30:00,5.41,5.41,5.38,5.38,1100.0,5.3954,5.3954,5.3655,5.3655,1100.0
2005-03-28 10:40:00,5.38,5.4,5.38,5.38,800.0,5.3655,5.3855,5.3655,5.3655,800.0
2005-03-28 10:50:00,5.39,5.4,5.37,5.4,3700.0,5.3755,5.3855,5.3556,5.3855,3700.0
2005-03-28 11:00:00,5.37,5.41,5.35,5.37,5600.0,5.3556,5.3954,5.3356,5.3556,5600.0
2005-03-28 11:10:00,5.35,5.36,5.34,5.34,5200.0,5.3356,5.3456,5.3256,5.3256,5200.0
2005-03-28 11:20:00,5.36,5.36,5.32,5.32,39400.0,5.3456,5.3456,5.3057,5.3057,39400.0
2005-03-28 11:30:00,5.33,5.33,5.31,5.31,12500.0,5.3157,5.3157,5.2957,5.2957,12500.0
2005-03-28 11:40:00,5.31,5.33,5.31,5.31,6600.0,5.2957,5.3157,5.2957,5.2957,6600.0
2005-03-28 11:50:00,5.32,5.32,5.31,5.32,400.0,5.3057,5.3057,5.2957,5.3057,400.0
2005-03-28 12:00:00,5.31,5.31,5.3,5.31,3000.0,5.2957,5.2957,5.2857,5.2957,3000.0
2005-03-28 12:10:00,5.3,5.3,5.25,5.27,13100.0,5.2857,5.2857,5.2359,5.2558,13100.0
2005-03-28 12:20:00,5.28,5.28,5.25,5.28,6400.0,5.2658,5.2658,5.2359,5.2658,6400.0
2005-03-28 12:30:00,5.28,5.28,5.27,5.28,2200.0,5.2658,5.2658,5.2558,5.2658,2200.0
2005-03-28 12:40:00,5.26,5.28,5.26,5.27,3400.0,5.2458,5.2658,5.2458,5.2558,3400.0
2005-03-28 12:50:00,5.26,5.27,5.24,5.27,2700.0,5.2458,5.2558,5.2259,5.2558,2700.0
2005-03-28 13:00:00,5.27,5.28,5.27,5.28,2500.0,5.2558,5.2658,5.2558,5.2658,2500.0
2005-03-28 13:10:00,5.28,5.28,5.27,5.28,1700.0,5.2658,5.2658,5.2558,5.2658,1700.0
2005-03-28 13:20:00,5.28,5.28,5.27,5.27,200.0,5.2658,5.2658,5.2558,5.2558,200.0
2005-03-28 13:30:00,5.27,5.28,5.27,5.28,1400.0,5.2558,5.2658,5.2558,5.2658,1400.0
2005-03-28 13:40:00,5.28,5.28,5.28,5.28,400.0,5.2658,5.2658,5.2658,5.2658,400.0
2005-03-28 13:50:00,5.28,5.28,5.27,5.27,800.0,5.2658,5.2658,5.2558,5.2558,800.0
2005-03-28 14:00:00,5.27,5.27,5.24,5.26,1600.0,5.2558,5.2558,5.2259,5.2458,1600.0
2005-03-28 14:10:00,5.25,5.27,5.25,5.25,2900.0,5.2359,5.2558,5.2359,5.2359,2900.0
2005-03-28 14:20:00,5.25,5.26,5.25,5.26,9900.0,5.2359,5.2458,5.2359,5.2458,9900.0
2005-03-28 14:30:00,5.24,5.26,5.24,5.24,4000.0,5.2259,5.2458,5.2259,5.2259,4000.0
2005-03-28 14:40:00,5.24,5.26,5.24,5.25,6700.0,5.2259,5.2458,5.2259,5.2359,6700.0
2005-03-28 14:50:00,5.26,5.27,5.26,5.27,25700.0,5.2458,5.2558,5.2458,5.2558,25700.0
2005-03-28 15:00:00,5.26,5.26,5.25,5.25,4000.0,5.2458,5.2458,5.2359,5.2359,4000.0
2005-03-28 15:10:00,5.25,5.25,5.24,5.25,3900.0,5.2359,5.2359,5.2259,5.2359,3900.0
2005-03-28 15:20:00,5.24,5.24,5.22,5.22,8300.0,5.2259,5.2259,5.206,5.206,8300.0
2005-03-28 15:30:00,5.23,5.24,5.22,5.23,3300.0,5.2159,5.2259,5.206,5.2159,3300.0
2005-03-28 15:40:00,5.23,5.24,5.22,5.24,5500.0,5.2159,5.2259,5.206,5.2259,5500.0
2005-03-28 15:50:00,5.24,5.25,5.21,5.23,17600.0,5.2259,5.2359,5.196,5.2159,17600.0
2005-03-29 09:30:00,5.23,5.25,5.08,5.15,45700.0,5.2159,5.2359,5.0663,5.1361,45700.0
2005-03-29 09:40:00,5.09,5.15,5.09,5.1,5600.0,5.0763,5.1361,5.0763,5.0863,5600.0
2005-03-29 09:50:00,5.11,5.14,5.11,5.12,6100.0,5.0963,5.1262,5.0963,5.1062,6100.0
2005-03-29 10:00:00,5.12,5.14,5.1,5.13,16800.0,5.1062,5.1262,5.0863,5.1162,16800.0
2005-03-29 10:10:00,5.11,5.13,5.1,5.11,6900.0,5.0963,5.1162,5.0863,5.0963,6900.0
2005-03-29 10:20:00,5.12,5.12,5.08,5.12,15600.0,5.1062,5.1062,5.0663,5.1062,15600.0
2005-03-29 10:30:00,5.1,5.11,5.1,5.11,2800.0,5.0863,5.0963,5.0863,5.0963,2800.0
2005-03-29 10:40:00,5.11,5.11,5.09,5.09,8000.0,5.0963,5.0963,5.0763,5.0763,8000.0
2005-03-29 10:50:00,5.09,5.1,5.09,5.09,2900.0,5.0763,5.0863,5.0763,5.0763,2900.0
2005-03-29 11:00:00,5.09,5.1,5.09,5.09,3700.0,5.0763,5.0863,5.0763,5.0763,3700.0
2005-03-29 11:10:00,5.09,5.1,5.09,5.1,900.0,5.0763,5.0863,5.0763,5.0863,900.0
2005-03-29 11:20:00,5.1,5.1,5.09,5.1,5900.0,5.0863,5.0863,5.0763,5.0863,5900.0
2005-03-29 11:30:00,5.1,5.1,5.09,5.09,800.0,5.0863,5.0863,5.0763,5.0763,800.0
2005-03-29 11:40:00,5.1,5.1,5.09,5.09,800.0,5.0863,5.0863,5.0763,5.0763,800.0
2005-03-29 11:50:00,5.09,5.09,5.08,5.08,800.0,5.0763,5.0763,5.0663,5.0663,800.0
2005-03-29 12:00:00,5.08,5.1,5.08,5.09,6000.0,5.0663,5.0863,5.0663,5.0763,6000.0
2005-03-29 12:10:00,5.1,5.1,5.07,5.07,3400.0,5.0863,5.0863,5.0564,5.0564,3400.0
2005-03-29 12:20:00,5.08,5.09,5.06,5.07,1700.0,5.0663,5.0763,5.0464,5.0564,1700.0
2005-03-29 12:30:00,5.07,5.07,5.05,5.06,3800.0,5.0564,5.0564,5.0364,5.0464,3800.0
2005-03-29 12:40:00,5.05,5.08,5.05,5.08,2100.0,5.0364,5.0663,5.0364,5.0663,2100.0
2005-03-29 12:50:00,5.08,5.08,5.02,5.02,5500.0,5.0663,5.0663,5.0065,5.0065,5500.0
2005-03-29 13:00:00,5.03,5.05,5.01,5.01,6200.0,5.0165,5.0364,4.9965,4.9965,6200.0
2005-03-29 13:10:00,5.02,5.03,4.99,5.01,22400.0,5.0065,5.0165,4.9766,4.9965,22400.0
2005-03-29 13:20:00,4.99,5.01,4.99,5.01,1600.0,4.9766,4.9965,4.9766,4.9965,1600.0
2005-03-29 13:30:00,5.0,5.01,5.0,5.0,1700.0,4.9865,4.9965,4.9865,4.9865,1700.0
2005-03-29 13:40:00,5.01,5.01,5.0,5.0,11700.0,4.9965,4.9965,4.9865,4.9865,11700.0
2005-03-29 13:50:00,4.98,4.99,4.94,4.97,4700.0,4.9666,4.9766,4.9267,4.9566,4700.0
2005-03-29 14:00:00,4.94,4.95,4.9,4.95,9800.0,4.9267,4.9367,4.8868,4.9367,9800.0
2005-03-29 14:10:00,4.95,4.95,4.92,4.92,3600.0,4.9367,4.9367,4.9068,4.9068,3600.0
2005-03-29 14:20:00,4.93,4.93,4.85,4.85,7400.0,4.9167,4.9167,4.837,4.837,7400.0
2005-03-29 14:30:00,4.86,4.86,4.81,4.81,11600.0,4.8469,4.8469,4.7971,4.7971,11600.0
2005-03-29 14:40:00,4.82,4.85,4.8,4.84,16700.0,4.807,4.837,4.7871,4.827,16700.0
2005-03-29 14:50:00,4.84,4.85,4.83,4.85,3700.0,4.827,4.837,4.817,4.837,3700.0
2005-03-29 15:00:00,4.85,4.92,4.84,4.86,13400.0,4.837,4.9068,4.827,4.8469,13400.0
2005-03-29 15:10:00,4.85,4.85,4.83,4.84,6900.0,4.837,4.837,4.817,4.827,6900.0
2005-03-29 15:20:00,4.83,4.84,4.81,4.81,10900.0,4.817,4.827,4.7971,4.7971,10900.0
2005-03-29 15:30:00,4.81,4.82,4.8,4.81,7200.0,4.7971,4.807,4.7871,4.7971,7200.0
2005-03-29 15:40:00,4.82,4.82,4.79,4.8,24000.0,4.807,4.807,4.7771,4.7871,24000.0
2005-03-29 15:50:00,4.8,5.0,4.75,4.83,36100.0,4.7871,4.9865,4.7372,4.817,36100.0
2005-03-30 09:30:00,4.91,4.96,4.86,4.92,18400.0,4.8968,4.9467,4.8469,4.9068,18400.0
2005-03-30 09:40:00,4.92,4.92,4.9,4.9,1600.0,4.9068,4.9068,4.8868,4.8868,1600.0
2005-03-30 09:50:00,4.9,4.9,4.86,4.86,5400.0,4.8868,4.8868,4.8469,4.8469,5400.0
2005-03-30 10:00:00,4.86,4.92,4.84,4.91,3000.0,4.8469,4.9068,4.827,4.8968,3000.0
2005-03-30 10:10:00,4.9,4.9,4.88,4.88,1400.0,4.8868,4.8868,4.8669,4.8669,1400.0
2005-03-30 10:20:00,4.87,4.91,4.87,4.9,700.0,4.8569,4.8968,4.8569,4.8868,700.0
2005-03-30 10:30:00,4.87,4.89,4.86,4.87,4100.0,4.8569,4.8768,4.8469,4.8569,4100.0
2005-03-30 10:40:00,4.87,4.94,4.87,4.91,10500.0,4.8569,4.9267,4.8569,4.8968,10500.0
2005-03-30 10:50:00,4.92,4.92,4.89,4.91,2200.0,4.9068,4.9068,4.8768,4.8968,2200.0
2005-03-30 11:00:00,4.91,4.91,4.9,4.9,2000.0,4.8968,4.8968,4.8868,4.8868,2000.0
2005-03-30 11:10:00,4.9,4.9,4.89,4.89,3400.0,4.8868,4.8868,4.8768,4.8768,3400.0
2005-03-30 11:20:00,4.89,4.89,4.88,4.88,1300.0,4.8768,4.8768,4.8669,4.8669,1300.0
2005-03-30 11:30:00,4.87,4.88,4.87,4.88,700.0,4.8569,4.8669,4.8569,4.8669,700.0
2005-03-30 11:40:00,4.88,4.9,4.88,4.9,4300.0,4.8669,4.8868,4.8669,4.8868,4300.0
2005-03-30 11:50:00,4.9,4.9,4.88,4.9,4300.0,4.8868,4.8868,4.8669,4.8868,4300.0
2005-03-30 12:00:00,4.9,4.92,4.9,4.92,4200.0,4.8868,4.9068,4.8868,4.9068,4200.0
2005-03-30 12:10:00,4.92,4.93,4.92,4.93,3200.0,4.9068,4.9167,4.9068,4.9167,3200.0
2005-03-30 12:20:00,4.93,4.95,4.89,4.94,1400.0,4.9167,4.9367,4.8768,4.9267,1400.0
2005-03-30 12:30:00,4.95,4.95,4.94,4.95,4400.0,4.9367,4.9367,4.9267,4.9367,4400.0
2005-03-30 12:40:00,4.95,4.95,4.95,4.95,1100.0,4.9367,4.9367,4.9367,4.9367,1100.0
2005-03-30 12:50:00,4.95,4.95,4.95,4.95,500.0,4.9367,4.9367,4.9367,4.9367,500.0
2005-03-30 13:00:00,4.95,4.95,4.94,4.94,1800.0,4.9367,4.9367,4.9267,4.9267,1800.0
2005-03-30 13:10:00,4.95,4.95,4.95,4.95,300.0,4.9367,4.9367,4.9367,4.9367,300.0
2005-03-30 13:20:00,4.95,4.95,4.95,4.95,1300.0,4.9367,4.9367,4.9367,4.9367,1300.0
2005-03-30 13:30:00,4.95,4.98,4.95,4.97,1800.0,4.9367,4.9666,4.9367,4.9566,1800.0
2005-03-30 13:40:00,4.97,4.98,4.97,4.98,2100.0,4.9566,4.9666,4.9566,4.9666,2100.0
2005-03-30 13:50:00,4.96,5.0,4.96,5.0,2800.0,4.9467,4.9865,4.9467,4.9865,2800.0
2005-03-30 14:00:00,5.0,5.0,4.99,4.99,1600.0,4.9865,4.9865,4.9766,4.9766,1600.0
2005-03-30 14:10:00,5.0,5.0,4.99,5.0,5700.0,4.9865,4.9865,4.9766,4.9865,5700.0
2005-03-30 14:20:00,5.0,5.0,4.97,5.0,300.0,4.9865,4.9865,4.9566,4.9865,300.0
2005-03-30 14:30:00,4.97,4.98,4.97,4.98,3400.0,4.9566,4.9666,4.9566,4.9666,3400.0
2005-03-30 14:40:00,4.97,4.97,4.96,4.97,1600.0,4.9566,4.9566,4.9467,4.9566,1600.0
2005-03-30 14:50:00,4.97,4.97,4.96,4.97,3300.0,4.9566,4.9566,4.9467,4.9566,3300.0
2005-03-30 15:00:00,4.97,4.98,4.97,4.97,2600.0,4.9566,4.9666,4.9566,4.9566,2600.0
2005-03-30 15:10:00,4.98,4.99,4.98,4.98,5000.0,4.9666,4.9766,4.9666,4.9666,5000.0
2005-03-30 15:20:00,4.99,4.99,4.98,4.99,7900.0,4.9766,4.9766,4.9666,4.9766,7900.0
2005-03-30 15:30:00,5.0,5.01,4.99,5.0,20000.0,4.9865,4.9965,4.9766,4.9865,20000.0
2005-03-30 15:40:00,5.0,5.01,4.99,5.0,10400.0,4.9865,4.9965,4.9766,4.9865,10400.0
2005-03-30 15:50:00,5.0,5.05,4.99,5.05,17000.0,4.9865,5.0364,4.9766,5.0364,17000.0
2005-03-31 09:30:00,5.07,5.09,5.02,5.07,10200.0,5.0564,5.0763,5.0065,5.0564,10200.0
2005-03-31 09:40:00,5.09,5.1,5.03,5.09,6200.0,5.0763,5.0863,5.0165,5.0763,6200.0
2005-03-31 09:50:00,5.09,5.1,5.06,5.09,5600.0,5.0763,5.0863,5.0464,5.0763,5600.0
2005-03-31 10:00:00,5.09,5.09,5.0,5.01,1700.0,5.0763,5.0763,4.9865,4.9965,1700.0
2005-03-31 10:10:00,5.04,5.04,5.01,5.01,2100.0,5.0264,5.0264,4.9965,4.9965,2100.0
2005-03-31 10:20:00,5.01,5.02,5.01,5.01,500.0,4.9965,5.0065,4.9965,4.9965,500.0
2005-03-31 10:30:00,5.03,5.06,4.99,5.0,12000.0,5.0165,5.0464,4.9766,4.9865,12000.0
2005-03-31 10:40:00,5.0,5.0,4.99,4.99,6200.0,4.9865,4.9865,4.9766,4.9766,6200.0
2005-03-31 10:50:00,5.0,5.02,5.0,5.02,3000.0,4.9865,5.0065,4.9865,5.0065,3000.0
2005-03-31 11:00:00,5.01,5.02,5.01,5.02,3800.0,4.9965,5.0065,4.9965,5.0065,3800.0
2005-03-31 11:10:00,5.01,5.03,5.01,5.03,3600.0,4.9965,5.0165,4.9965,5.0165,3600.0
2005-03-31 11:20:00,5.04,5.04,5.02,5.02,1700.0,5.0264,5.0264,5.0065,5.0065,1700.0
2005-03-31 11:30:00,5.03,5.03,5.03,5.03,800.0,5.0165,5.0165,5.0165,5.0165,800.0
2005-03-31 11:40:00,5.03,5.03,5.01,5.01,2500.0,5.0165,5.0165,4.9965,4.9965,2500.0
2005-03-31 11:50:00,5.02,5.04,5.02,5.02,2000.0,5.0065,5.0264,5.0065,5.0065,2000.0
2005-03-31 12:00:00,5.03,5.04,5.02,5.02,1600.0,5.0165,5.0264,5.0065,5.0065,1600.0
2005-03-31 12:10:00,5.03,5.03,4.99,5.01,2800.0,5.0165,5.0165,4.9766,4.9965,2800.0
2005-03-31 12:20:00,5.0,5.03,5.0,5.03,2700.0,4.9865,5.0165,4.9865,5.0165,2700.0
2005-03-31 12:30:00,5.03,5.04,5.03,5.04,800.0,5.0165,5.0264,5.0165,5.0264,800.0
2005-03-31 12:40:00,5.04,5.04,5.02,5.03,2300.0,5.0264,5.0264,5.0065,5.0165,2300.0
2005-03-31 12:50:00,5.04,5.05,5.03,5.04,4100.0,5.0264,5.0364,5.0165,5.0264,4100.0
2005-03-31 13:00:00,5.05,5.06,5.03,5.04,4600.0,5.0364,5.0464,5.0165,5.0264,4600.0
2005-03-31 13:10:00,5.03,5.06,5.03,5.04,2000.0,5.0165,5.0464,5.0165,5.0264,2000.0
2005-03-31 13:20:00,5.04,5.04,5.02,5.03,1600.0,5.0264,5.0264,5.0065,5.0165,1600.0
2005-03-31 13:30:00,5.03,5.06,5.03,5.04,4600.0,5.0165,5.0464,5.0165,5.0264,4600.0
2005-03-31 13:40:00,5.04,5.06,5.04,5.06,1200.0,5.0264,5.0464,5.0264,5.0464,1200.0
2005-03-31 13:50:00,5.06,5.06,5.03,5.03,1400.0,5.0464,5.0464,5.0165,5.0165,1400.0
2005-03-31 14:00:00,5.03,5.06,5.01,5.01,13100.0,5.0165,5.0464,4.9965,4.9965,13100.0
2005-03-31 14:10:00,5.02,5.06,5.01,5.06,3400.0,5.0065,5.0464,4.9965,5.0464,3400.0
2005-03-31 14:20:00,5.06,5.07,5.05,5.06,2600.0,5.0464,5.0564,5.0364,5.0464,2600.0
2005-03-31 14:30:00,5.06,5.06,5.02,5.03,5100.0,5.0464,5.0464,5.0065,5.0165,5100.0
2005-03-31 14:40:00,5.05,5.07,5.03,5.07,5500.0,5.0364,5.0564,5.0165,5.0564,5500.0
2005-03-31 14:50:00,5.07,5.07,5.05,5.06,2500.0,5.0564,5.0564,5.0364,5.0464,2500.0
2005-03-31 15:00:00,5.05,5.06,5.02,5.04,10600.0,5.0364,5.0464,5.0065,5.0264,10600.0
2005-03-31 15:10:00,5.03,5.04,5.02,5.04,1700.0,5.0165,5.0264,5.0065,5.0264,1700.0
2005-03-31 15:20:00,5.04,5.09,5.01,5.04,11600.0,5.0264,5.0763,4.9965,5.0264,11600.0
2005-03-31 15:30:00,5.03,5.05,5.02,5.03,7600.0,5.0165,5.0364,5.0065,5.0165,7600.0
2005-03-31 15:40:00,5.03,5.08,5.02,5.02,4100.0,5.0165,5.0663,5.0065,5.0065,4100.0
2005-03-31 15:50:00,5.03,5.08,5.02,5.08,5600.0,5.0165,5.0663,5.0065,5.0663,5600.0
2005-04-01 09:30:00,5.11,5.36,5.11,5.21,17800.0,5.0963,5.3456,5.0963,5.196,17800.0
2005-04-01 09:40:00,5.2,5.21,5.09,5.11,10200.0,5.186,5.196,5.0763,5.0963,10200.0
2005-04-01 09:50:00,5.09,5.09,5.08,5.08,1200.0,5.0763,5.0763,5.0663,5.0663,1200.0
2005-04-01 10:00:00,5.09,5.09,5.05,5.05,4100.0,5.0763,5.0763,5.0364,5.0364,4100.0
2005-04-01 10:10:00,5.02,5.02,4.99,4.99,1900.0,5.0065,5.0065,4.9766,4.9766,1900.0
2005-04-01 10:20:00,5.0,5.06,4.98,4.99,9000.0,4.9865,5.0464,4.9666,4.9766,9000.0
2005-04-01 10:30:00,4.98,4.99,4.97,4.98,6300.0,4.9666,4.9766,4.9566,4.9666,6300.0
2005-04-01 10:40:00,4.98,5.01,4.97,4.99,17900.0,4.9666,4.9965,4.9566,4.9766,17900.0
2005-04-01 10:50:00,4.98,5.0,4.96,4.97,8800.0,4.9666,4.9865,4.9467,4.9566,8800.0
2005-04-01 11:00:00,4.97,5.0,4.95,4.98,13400.0,4.9566,4.9865,4.9367,4.9666,13400.0
2005-04-01 11:10:00,4.97,5.0,4.97,5.0,5100.0,4.9566,4.9865,4.9566,4.9865,5100.0
2005-04-01 11:20:00,5.0,5.0,4.98,4.99,5400.0,4.9865,4.9865,4.9666,4.9766,5400.0
2005-04-01 11:30:00,4.99,5.0,4.98,4.99,4600.0,4.9766,4.9865,4.9666,4.9766,4600.0
2005-04-01 11:40:00,4.99,5.0,4.99,4.99,800.0,4.9766,4.9865,4.9766,4.9766,800.0
2005-04-01 11:50:00,5.0,5.01,4.97,4.99,3900.0,4.9865,4.9965,4.9566,4.9766,3900.0
2005-04-01 12:00:00,4.99,4.99,4.97,4.98,1800.0,4.9766,4.9766,4.9566,4.9666,1800.0
2005-04-01 12:10:00,4.98,4.98,4.97,4.98,3200.0,4.9666,4.9666,4.9566,4.9666,3200.0
2005-04-01 12:20:00,4.98,4.98,4.94,4.95,5600.0,4.9666,4.9666,4.9267,4.9367,5600.0
2005-04-01 12:30:00,4.94,4.96,4.93,4.96,3400.0,4.9267,4.9467,4.9167,4.9467,3400.0
2005-04-01 12:40:00,4.95,4.98,4.95,4.97,3000.0,4.9367,4.9666,4.9367,4.9566,3000.0
2005-04-01 12:50:00,4.97,4.99,4.97,4.97,1500.0,4.9566,4.9766,4.9566,4.9566,1500.0
2005-04-01 13:00:00,4.96,4.98,4.95,4.98,2300.0,4.9467,4.9666,4.9367,4.9666,2300.0
2005-04-01 13:10:00,4.98,4.99,4.96,4.98,4300.0,4.9666,4.9766,4.9467,4.9666,4300.0
2005-04-01 13:20:00,4.99,5.0,4.96,4.97,3500.0,4.9766,4.9865,4.9467,4.9566,3500.0
2005-04-01 13:30:00,4.97,4.97,4.95,4.97,2200.0,4.9566,4.9566,4.9367,4.9566,2200.0
2005-04-01 13:40:00,4.98,5.0,4.98,5.0,2700.0,4.9666,4.9865,4.9666,4.9865,2700.0
2005-04-01 13:50:00,5.0,5.0,4.98,4.99,2100.0,4.9865,4.9865,4.9666,4.9766,2100.0
2005-04-01 14:00:00,5.0,5.0,4.97,4.97,2600.0,4.9865,4.9865,4.9566,4.9566,2600.0
2005-04-01 14:10:00,4.99,5.0,4.98,5.0,2100.0,4.9766,4.9865,4.9666,4.9865,2100.0
2005-04-01 14:20:00,5.0,5.0,4.99,4.99,2900.0,4.9865,4.9865,4.9766,4.9766,2900.0
2005-04-01 14:30:00,4.99,5.01,4.99,5.01,2900.0,4.9766,4.9965,4.9766,4.9965,2900.0
2005-04-01 14:40:00,5.01,5.01,4.99,4.99,4100.0,4.9965,4.9965,4.9766,4.9766,4100.0
2005-04-01 14:50:00,4.99,5.0,4.99,5.0,2600.0,4.9766,4.9865,4.9766,4.9865,2600.0
2005-04-01 15:00:00,4.99,5.0,4.99,5.0,4200.0,4.9766,4.9865,4.9766,4.9865,4200.0
2005-04-01 15:10:00,5.01,5.01,4.99,5.0,3900.0,4.9965,4.9965,4.9766,4.9865,3900.0
2005-04-01 15:20:00,5.01,5.01,4.98,4.99,3300.0,4.9965,4.9965,4.9666,4.9766,3300.0
2005-04-01 15:30:00,5.0,5.0,4.99,5.0,7500.0,4.9865,4.9865,4.9766,4.9865,7500.0
2005-04-01 15:40:00,5.0,5.0,4.98,4.99,5100.0,4.9865,4.9865,4.9666,4.9766,5100.0
2005-04-01 15:50:00,5.0,5.02,4.98,4.99,8200.0,4.9865,5.0065,4.9666,4.9766,8200.0
2005-04-04 09:30:00,4.95,5.04,4.95,5.04,3700.0,4.9367,5.0264,4.9367,5.0264,3700.0
2005-04-04 09:40:00,5.02,5.08,5.01,5.01,700.0,5.0065,5.0663,4.9965,4.9965,700.0
2005-04-04 09:50:00,4.99,5.0,4.97,4.97,6800.0,4.9766,4.9865,4.9566,4.9566,6800.0
2005-04-04 10:00:00,4.97,4.98,4.94,4.95,7700.0,4.9566,4.9666,4.9267,4.9367,7700.0
2005-04-04 10:10:00,4.95,4.96,4.95,4.96,400.0,4.9367,4.9467,4.9367,4.9467,400.0
2005-04-04 10:20:00,4.97,4.97,4.95,4.95,3800.0,4.9566,4.9566,4.9367,4.9367,3800.0
2005-04-04 10:30:00,4.93,4.94,4.93,4.94,800.0,4.9167,4.9267,4.9167,4.9267,800.0
2005-04-04 10:40:00,4.95,4.96,4.92,4.95,3500.0,4.9367,4.9467,4.9068,4.9367,3500.0
2005-04-04 10:50:00,4.96,4.96,4.95,4.96,600.0,4.9467,4.9467,4.9367,4.9467,600.0
2005-04-04 11:00:00,4.96,4.99,4.96,4.97,3900.0,4.9467,4.9766,4.9467,4.9566,3900.0
2005-04-04 11:10:00,4.97,4.97,4.96,4.96,2400.0,4.9566,4.9566,4.9467,4.9467,2400.0
2005-04-04 11:20:00,4.96,5.0,4.95,4.95,12700.0,4.9467,4.9865,4.9367,4.9367,12700.0
2005-04-04 11:30:00,4.97,4.97,4.92,4.92,8300.0,4.9566,4.9566,4.9068,4.9068,8300.0
2005-04-04 11:40:00,4.92,4.95,4.92,4.92,7100.0,4.9068,4.9367,4.9068,4.9068,7100.0
2005-04-04 11:50:00,4.91,4.92,4.9,4.91,4200.0,4.8968,4.9068,4.8868,4.8968,4200.0
2005-04-04 12:00:00,4.9,4.91,4.89,4.9,1500.0,4.8868,4.8968,4.8768,4.8868,1500.0
2005-04-04 12:10:00,4.9,4.9,4.89,4.89,3900.0,4.8868,4.8868,4.8768,4.8768,3900.0
2005-04-04 12:20:00,4.89,4.89,4.85,4.86,2700.0,4.8768,4.8768,4.837,4.8469,2700.0
2005-04-04 12:30:00,4.87,4.93,4.87,4.91,25600.0,4.8569,4.9167,4.8569,4.8968,25600.0
2005-04-04 12:40:00,4.92,4.92,4.88,4.88,9400.0,4.9068,4.9068,4.8669,4.8669,9400.0
2005-04-04 12:50:00,4.88,4.88,4.86,4.87,8600.0,4.8669,4.8669,4.8469,4.8569,8600.0
2005-04-04 13:00:00,4.86,4.86,4.83,4.86,5700.0,4.8469,4.8469,4.817,4.8469,5700.0
2005-04-04 13:10:00,4.85,4.85,4.82,4.82,10900.0,4.837,4.837,4.807,4.807,10900.0
2005-04-04 13:20:00,4.82,4.82,4.75,4.75,7600.0,4.807,4.807,4.7372,4.7372,7600.0
2005-04-04 13:30:00,4.77,4.78,4.76,4.78,5700.0,4.7572,4.7671,4.7472,4.7671,5700.0
2005-04-04 13:40:00,4.8,4.81,4.79,4.81,2600.0,4.7871,4.7971,4.7771,4.7971,2600.0
2005-04-04 13:50:00,4.83,4.86,4.82,4.85,3800.0,4.817,4.8469,4.807,4.837,3800.0
2005-04-04 14:00:00,4.86,4.88,4.86,4.88,2500.0,4.8469,4.8669,4.8469,4.8669,2500.0
2005-04-04 14:10:00,4.87,4.91,4.87,4.91,7900.0,4.8569,4.8968,4.8569,4.8968,7900.0
2005-04-04 14:20:00,4.91,4.93,4.91,4.93,6700.0,4.8968,4.9167,4.8968,4.9167,6700.0
2005-04-04 14:30:00,4.93,4.98,4.93,4.96,9300.0,4.9167,4.9666,4.9167,4.9467,9300.0
2005-04-04 14:40:00,4.95,4.96,4.94,4.94,3800.0,4.9367,4.9467,4.9267,4.9267,3800.0
2005-04-04 14:50:00,4.95,4.95,4.94,4.95,4600.0,4.9367,4.9367,4.9267,4.9367,4600.0
2005-04-04 15:00:00,4.95,4.98,4.94,4.95,7100.0,4.9367,4.9666,4.9267,4.9367,7100.0
2005-04-04 15:10:00,4.95,4.95,4.92,4.92,7700.0,4.9367,4.9367,4.9068,4.9068,7700.0
2005-04-04 15:20:00,4.92,4.92,4.89,4.91,9800.0,4.9068,4.9068,4.8768,4.8968,9800.0
2005-04-04 15:30:00,4.91,4.93,4.9,4.92,10700.0,4.8968,4.9167,4.8868,4.9068,10700.0
2005-04-04 15:40:00,4.92,4.95,4.91,4.93,5500.0,4.9068,4.9367,4.8968,4.9167,5500.0
2005-04-04 15:50:00,4.93,4.94,4.88,4.88,9800.0,4.9167,4.9267,4.8669,4.8669,9800.0
2005-04-05 09:30:00,4.93,4.93,4.84,4.84,15900.0,4.9167,4.9167,4.827,4.827,15900.0
2005-04-05 09:40:00,4.84,4.85,4.81,4.83,800.0,4.827,4.837,4.7971,4.817,800.0
2005-04-05 09:50:00,4.83,4.85,4.81,4.83,2000.0,4.817,4.837,4.7971,4.817,2000.0
2005-04-05 10:00:00,4.85,4.85,4.82,4.85,1700.0,4.837,4.837,4.807,4.837,1700.0
2005-04-05 10:10:00,4.84,4.85,4.82,4.85,1100.0,4.827,4.837,4.807,4.837,1100.0
2005-04-05 10:20:00,4.83,4.85,4.82,4.82,4200.0,4.817,4.837,4.807,4.807,4200.0
2005-04-05 10:30:00,4.82,4.83,4.81,4.81,2100.0,4.807,4.817,4.7971,4.7971,2100.0
2005-04-05 10:40:00,4.81,4.82,4.77,4.77,3900.0,4.7971,4.807,4.7572,4.7572,3900.0
2005-04-05 10:50:00,4.77,4.78,4.76,4.76,2400.0,4.7572,4.7671,4.7472,4.7472,2400.0
2005-04-05 11:00:00,4.76,4.85,4.75,4.75,8600.0,4.7472,4.837,4.7372,4.7372,8600.0
2005-04-05 11:10:00,4.75,4.76,4.75,4.76,8500.0,4.7372,4.7472,4.7372,4.7472,8500.0
2005-04-05 11:20:00,4.75,4.75,4.74,4.74,3900.0,4.7372,4.7372,4.7272,4.7272,3900.0
2005-04-05 11:30:00,4.74,4.74,4.73,4.74,4700.0,4.7272,4.7272,4.7173,4.7272,4700.0
2005-04-05 11:40:00,4.74,4.75,4.74,4.75,3300.0,4.7272,4.7372,4.7272,4.7372,3300.0
2005-04-05 11:50:00,4.74,4.75,4.74,4.75,1600.0,4.7272,4.7372,4.7272,4.7372,1600.0
2005-04-05 12:00:00,4.74,4.75,4.73,4.74,2900.0,4.7272,4.7372,4.7173,4.7272,2900.0
2005-04-05 12:10:00,4.73,4.73,4.73,4.73,4400.0,4.7173,4.7173,4.7173,4.7173,4400.0
2005-04-05 12:20:00,4.73,4.74,4.72,4.73,2900.0,4.7173,4.7272,4.7073,4.7173,2900.0
2005-04-05 12:30:00,4.73,4.74,4.73,4.73,1100.0,4.7173,4.7272,4.7173,4.7173,1100.0
2005-04-05 12:40:00,4.74,4.74,4.74,4.74,1100.0,4.7272,4.7272,4.7272,4.7272,1100.0
2005-04-05 12:50:00,4.73,4.74,4.73,4.74,500.0,4.7173,4.7272,4.7173,4.7272,500.0
2005-04-05 13:00:00,4.74,4.74,4.73,4.73,2900.0,4.7272,4.7272,4.7173,4.7173,2900.0
2005-04-05 13:10:00,4.74,4.75,4.74,4.74,900.0,4.7272,4.7372,4.7272,4.7272,900.0
2005-04-05 13:20:00,4.75,4.75,4.68,4.68,10000.0,4.7372,4.7372,4.6674,4.6674,10000.0
2005-04-05 13:30:00,4.67,4.7,4.67,4.68,2800.0,4.6574,4.6874,4.6574,4.6674,2800.0
2005-04-05 13:40:00,4.69,4.7,4.67,4.7,5900.0,4.6774,4.6874,4.6574,4.6874,5900.0
2005-04-05 13:50:00,4.7,4.75,4.7,4.73,2900.0,4.6874,4.7372,4.6874,4.7173,2900.0
2005-04-05 14:00:00,4.73,4.73,4.68,4.72,3600.0,4.7173,4.7173,4.6674,4.7073,3600.0
2005-04-05 14:10:00,4.72,4.72,4.67,4.68,5800.0,4.7073,4.7073,4.6574,4.6674,5800.0
2005-04-05 14:20:00,4.7,4.73,4.7,4.7,8000.0,4.6874,4.7173,4.6874,4.6874,8000.0
2005-04-05 14:30:00,4.71,4.73,4.71,4.73,7200.0,4.6973,4.7173,4.6973,4.7173,7200.0
2005-04-05 14:40:00,4.72,4.72,4.68,4.69,5400.0,4.7073,4.7073,4.6674,4.6774,5400.0
2005-04-05 14:50:00,4.69,4.7,4.68,4.7,7200.0,4.6774,4.6874,4.6674,4.6874,7200.0
2005-04-05 15:00:00,4.7,4.71,4.68,4.71,7100.0,4.6874,4.6973,4.6674,4.6973,7100.0
2005-04-05 15:10:00,4.71,4.72,4.7,4.71,8200.0,4.6973,4.7073,4.6874,4.6973,8200.0
2005-04-05 15:20:00,4.71,4.71,4.68,4.69,14900.0,4.6973,4.6973,4.6674,4.6774,14900.0
2005-04-05 15:30:00,4.69,4.71,4.69,4.7,14700.0,4.6774,4.6973,4.6774,4.6874,14700.0
2005-04-05 15:40:00,4.7,4.7,4.67,4.67,13500.0,4.6874,4.6874,4.6574,4.6574,13500.0
2005-04-05 15:50:00,4.67,4.7,4.65,4.66,18100.0,4.6574,4.6874,4.6375,4.6475,18100.0
2005-04-06 09:30:00,4.63,4.92,4.63,4.9,18000.0,4.6175,4.9068,4.6175,4.8868,18000.0
2005-04-06 09:40:00,4.9,4.9,4.84,4.84,14000.0,4.8868,4.8868,4.827,4.827,14000.0
2005-04-06 09:50:00,4.87,4.87,4.81,4.81,12200.0,4.8569,4.8569,4.7971,4.7971,12200.0
2005-04-06 10:00:00,4.83,4.85,4.79,4.79,6000.0,4.817,4.837,4.7771,4.7771,6000.0
2005-04-06 10:10:00,4.78,4.79,4.75,4.78,6400.0,4.7671,4.7771,4.7372,4.7671,6400.0
2005-04-06 10:20:00,4.78,4.78,4.75,4.76,9800.0,4.7671,4.7671,4.7372,4.7472,9800.0
2005-04-06 10:30:00,4.76,4.81,4.75,4.75,11700.0,4.7472,4.7971,4.7372,4.7372,11700.0
2005-04-06 10:40:00,4.79,4.86,4.79,4.84,16900.0,4.7771,4.8469,4.7771,4.827,16900.0
2005-04-06 10:50:00,4.85,4.86,4.84,4.86,1400.0,4.837,4.8469,4.827,4.8469,1400.0
2005-04-06 11:00:00,4.86,4.86,4.7,4.81,11400.0,4.8469,4.8469,4.6874,4.7971,11400.0
2005-04-06 11:10:00,4.83,4.83,4.78,4.79,8400.0,4.817,4.817,4.7671,4.7771,8400.0
2005-04-06 11:20:00,4.8,4.81,4.76,4.81,3800.0,4.7871,4.7971,4.7472,4.7971,3800.0
2005-04-06 11:30:00,4.81,4.81,4.79,4.8,9000.0,4.7971,4.7971,4.7771,4.7871,9000.0
2005-04-06 11:40:00,4.82,4.82,4.82,4.82,300.0,4.807,4.807,4.807,4.807,300.0
2005-04-06 11:50:00,4.82,4.82,4.81,4.81,800.0,4.807,4.807,4.7971,4.7971,800.0
2005-04-06 12:00:00,4.82,4.82,4.76,4.77,5200.0,4.807,4.807,4.7472,4.7572,5200.0
2005-04-06 12:10:00,4.77,4.78,4.76,4.76,1400.0,4.7572,4.7671,4.7472,4.7472,1400.0
2005-04-06 12:20:00,4.76,4.79,4.76,4.78,76100.0,4.7472,4.7771,4.7472,4.7671,76100.0
2005-04-06 12:30:00,4.78,4.78,4.75,4.76,4300.0,4.7671,4.7671,4.7372,4.7472,4300.0
2005-04-06 12:40:00,4.76,4.76,4.76,4.76,700.0,4.7472,4.7472,4.7472,4.7472,700.0
2005-04-06 12:50:00,4.77,4.77,4.73,4.73,8500.0,4.7572,4.7572,4.7173,4.7173,8500.0
2005-04-06 13:00:00,4.72,4.73,4.72,4.72,3600.0,4.7073,4.7173,4.7073,4.7073,3600.0
2005-04-06 13:10:00,4.72,4.8,4.68,4.69,10900.0,4.7073,4.7871,4.6674,4.6774,10900.0
2005-04-06 13:20:00,4.69,4.7,4.67,4.69,3800.0,4.6774,4.6874,4.6574,4.6774,3800.0
2005-04-06 13:30:00,4.7,4.71,4.68,4.68,5100.0,4.6874,4.6973,4.6674,4.6674,5100.0
2005-04-06 13:40:00,4.7,4.72,4.68,4.72,2900.0,4.6874,4.7073,4.6674,4.7073,2900.0
2005-04-06 13:50:00,4.7,4.7,4.68,4.68,3700.0,4.6874,4.6874,4.6674,4.6674,3700.0
2005-04-06 14:00:00,4.69,4.71,4.69,4.71,1900.0,4.6774,4.6973,4.6774,4.6973,1900.0
2005-04-06 14:10:00,4.73,4.76,4.72,4.74,2800.0,4.7173,4.7472,4.7073,4.7272,2800.0
2005-04-06 14:20:00,4.76,4.8,4.74,4.78,3300.0,4.7472,4.7871,4.7272,4.7671,3300.0
2005-04-06 14:30:00,4.78,4.82,4.78,4.82,5700.0,4.7671,4.807,4.7671,4.807,5700.0
2005-04-06 14:40:00,4.82,4.82,4.76,4.76,8300.0,4.807,4.807,4.7472,4.7472,8300.0
2005-04-06 14:50:00,4.75,4.79,4.75,4.76,7800.0,4.7372,4.7771,4.7372,4.7472,7800.0
2005-04-06 15:00:00,4.75,4.76,4.7,4.7,5300.0,4.7372,4.7472,4.6874,4.6874,5300.0
2005-04-06 15:10:00,4.72,4.75,4.71,4.71,2200.0,4.7073,4.7372,4.6973,4.6973,2200.0
2005-04-06 15:20:00,4.72,4.72,4.69,4.72,4800.0,4.7073,4.7073,4.6774,4.7073,4800.0
2005-04-06 15:30:00,4.72,4.75,4.7,4.7,7200.0,4.7073,4.7372,4.6874,4.6874,7200.0
2005-04-06 15:40:00,4.71,4.72,4.7,4.71,5600.0,4.6973,4.7073,4.6874,4.6973,5600.0
2005-04-06 15:50:00,4.71,4.71,4.64,4.69,24500.0,4.6973,4.6973,4.6275,4.6774,24500.0
2005-04-07 09:30:00,4.69,4.85,4.68,4.8,4300.0,4.6774,4.837,4.6674,4.7871,4300.0
2005-04-07 09:40:00,4.79,4.8,4.65,4.75,6300.0,4.7771,4.7871,4.6375,4.7372,6300.0
2005-04-07 09:50:00,4.7,4.7,4.68,4.68,400.0,4.6874,4.6874,4.6674,4.6674,400.0
2005-04-07 10:00:00,4.68,4.7,4.68,4.69,1800.0,4.6674,4.6874,4.6674,4.6774,1800.0
2005-04-07 10:10:00,4.67,4.69,4.67,4.69,900.0,4.6574,4.6774,4.6574,4.6774,900.0
2005-04-07 10:20:00,4.68,4.69,4.67,4.67,3600.0,4.6674,4.6774,4.6574,4.6574,3600.0
2005-04-07 10:30:00,4.68,4.71,4.68,4.71,6400.0,4.6674,4.6973,4.6674,4.6973,6400.0
2005-04-07 10:40:00,4.7,4.78,4.7,4.78,5600.0,4.6874,4.7671,4.6874,4.7671,5600.0
2005-04-07 10:50:00,4.77,4.87,4.77,4.79,33200.0,4.7572,4.8569,4.7572,4.7771,33200.0
2005-04-07 11:00:00,4.81,4.82,4.78,4.8,13500.0,4.7971,4.807,4.7671,4.7871,13500.0
2005-04-07 11:10:00,4.8,4.82,4.79,4.79,14700.0,4.7871,4.807,4.7771,4.7771,14700.0
2005-04-07 11:20:00,4.8,4.83,4.79,4.8,51900.0,4.7871,4.817,4.7771,4.7871,51900.0
2005-04-07 11:30:00,4.8,4.8,4.8,4.8,6700.0,4.7871,4.7871,4.7871,4.7871,6700.0
2005-04-07 11:40:00,4.8,4.8,4.8,4.8,7100.0,4.7871,4.7871,4.7871,4.7871,7100.0
2005-04-07 11:50:00,4.8,4.8,4.8,4.8,2000.0,4.7871,4.7871,4.7871,4.7871,2000.0
2005-04-07 12:00:00,4.8,4.8,4.79,4.79,13800.0,4.7871,4.7871,4.7771,4.7771,13800.0
2005-04-07 12:10:00,4.79,4.8,4.76,4.78,11500.0,4.7771,4.7871,4.7472,4.7671,11500.0
2005-04-07 12:20:00,4.75,4.8,4.75,4.77,6500.0,4.7372,4.7871,4.7372,4.7572,6500.0
2005-04-07 12:30:00,4.77,4.8,4.76,4.79,4900.0,4.7572,4.7871,4.7472,4.7771,4900.0
2005-04-07 12:40:00,4.79,4.98,4.79,4.93,7900.0,4.7771,4.9666,4.7771,4.9167,7900.0
2005-04-07 12:50:00,4.92,4.93,4.92,4.93,1700.0,4.9068,4.9167,4.9068,4.9167,1700.0
2005-04-07 13:00:00,4.94,4.96,4.93,4.93,8700.0,4.9267,4.9467,4.9167,4.9167,8700.0
2005-04-07 13:10:00,4.93,4.93,4.87,4.88,9700.0,4.9167,4.9167,4.8569,4.8669,9700.0
2005-04-07 13:20:00,4.89,4.89,4.85,4.85,3800.0,4.8768,4.8768,4.837,4.837,3800.0
2005-04-07 13:30:00,4.86,4.87,4.84,4.85,6300.0,4.8469,4.8569,4.827,4.837,6300.0
2005-04-07 13:40:00,4.84,4.84,4.82,4.84,10700.0,4.827,4.827,4.807,4.827,10700.0
2005-04-07 13:50:00,4.83,4.84,4.82,4.82,5200.0,4.817,4.827,4.807,4.807,5200.0
2005-04-07 14:00:00,4.84,4.85,4.82,4.85,18100.0,4.827,4.837,4.807,4.837,18100.0
2005-04-07 14:10:00,4.87,4.87,4.86,4.87,4200.0,4.8569,4.8569,4.8469,4.8569,4200.0
2005-04-07 14:20:00,4.87,4.89,4.87,4.88,4000.0,4.8569,4.8768,4.8569,4.8669,4000.0
2005-04-07 14:30:00,4.89,4.89,4.84,4.84,13500.0,4.8768,4.8768,4.827,4.827,13500.0
2005-04-07 14:40:00,4.85,4.85,4.83,4.84,30600.0,4.837,4.837,4.817,4.827,30600.0
2005-04-07 14:50:00,4.83,4.85,4.83,4.84,5000.0,4.817,4.837,4.817,4.827,5000.0
2005-04-07 15:00:00,4.84,4.91,4.84,4.9,35200.0,4.827,4.8968,4.827,4.8868,35200.0
2005-04-07 15:10:00,4.91,4.91,4.89,4.9,14500.0,4.8968,4.8968,4.8768,4.8868,14500.0
2005-04-07 15:20:00,4.9,4.9,4.89,4.9,7200.0,4.8868,4.8868,4.8768,4.8868,7200.0
2005-04-07 15:30:00,4.9,4.9,4.85,4.87,21000.0,4.8868,4.8868,4.837,4.8569,21000.0
2005-04-07 15:40:00,4.87,4.87,4.83,4.85,12400.0,4.8569,4.8569,4.817,4.837,12400.0
2005-04-07 15:50:00,4.85,4.87,4.81,4.86,18700.0,4.837,4.8569,4.7971,4.8469,18700.0
2005-04-08 09:30:00,4.91,4.95,4.89,4.95,6500.0,4.8968,4.9367,4.8768,4.9367,6500.0
2005-04-08 09:40:00,4.97,4.99,4.97,4.99,3200.0,4.9566,4.9766,4.9566,4.9766,3200.0
2005-04-08 09:50:00,4.97,4.99,4.97,4.99,4400.0,4.9566,4.9766,4.9566,4.9766,4400.0
2005-04-08 10:00:00,4.98,4.98,4.92,4.92,6100.0,4.9666,4.9666,4.9068,4.9068,6100.0
2005-04-08 10:10:00,4.92,4.92,4.82,4.86,2600.0,4.9068,4.9068,4.807,4.8469,2600.0
2005-04-08 10:20:00,4.87,4.87,4.84,4.84,1500.0,4.8569,4.8569,4.827,4.827,1500.0
2005-04-08 10:30:00,4.84,4.84,4.83,4.83,2000.0,4.827,4.827,4.817,4.817,2000.0
2005-04-08 10:40:00,4.83,4.83,4.82,4.82,3900.0,4.817,4.817,4.807,4.807,3900.0
2005-04-08 10:50:00,4.82,4.82,4.82,4.82,1200.0,4.807,4.807,4.807,4.807,1200.0
2005-04-08 11:00:00,4.83,4.83,4.83,4.83,700.0,4.817,4.817,4.817,4.817,700.0
2005-04-08 11:10:00,4.82,4.82,4.82,4.82,400.0,4.807,4.807,4.807,4.807,400.0
2005-04-08 11:20:00,4.8,4.82,4.8,4.82,2600.0,4.7871,4.807,4.7871,4.807,2600.0
2005-04-08 11:30:00,4.8,4.8,4.79,4.8,2700.0,4.7871,4.7871,4.7771,4.7871,2700.0
2005-04-08 11:40:00,4.79,4.8,4.77,4.8,4500.0,4.7771,4.7871,4.7572,4.7871,4500.0
2005-04-08 11:50:00,4.8,4.8,4.79,4.8,1600.0,4.7871,4.7871,4.7771,4.7871,1600.0
2005-04-08 12:00:00,4.81,4.81,4.8,4.81,300.0,4.7971,4.7971,4.7871,4.7971,300.0
2005-04-08 12:10:00,4.81,4.81,4.8,4.81,1700.0,4.7971,4.7971,4.7871,4.7971,1700.0
2005-04-08 12:20:00,4.81,4.81,4.81,4.81,100.0,4.7971,4.7971,4.7971,4.7971,100.0
2005-04-08 12:30:00,4.79,4.8,4.79,4.8,600.0,4.7771,4.7871,4.7771,4.7871,600.0
2005-04-08 12:40:00,4.8,4.81,4.8,4.81,1400.0,4.7871,4.7971,4.7871,4.7971,1400.0
2005-04-08 12:50:00,4.79,4.87,4.79,4.81,8400.0,4.7771,4.8569,4.7771,4.7971,8400.0
2005-04-08 13:00:00,4.81,4.83,4.81,4.82,2100.0,4.7971,4.817,4.7971,4.807,2100.0
2005-04-08 13:10:00,4.82,4.82,4.81,4.81,600.0,4.807,4.807,4.7971,4.7971,600.0
2005-04-08 13:20:00,4.81,4.81,4.81,4.81,0.0,4.7971,4.7971,4.7971,4.7971,0.0
2005-04-08 13:30:00,4.81,4.81,4.79,4.81,3200.0,4.7971,4.7971,4.7771,4.7971,3200.0
2005-04-08 13:40:00,4.81,4.84,4.81,4.82,600.0,4.7971,4.827,4.7971,4.807,600.0
2005-04-08 13:50:00,4.84,4.84,4.8,4.82,600.0,4.827,4.827,4.7871,4.807,600.0
2005-04-08 14:00:00,4.82,4.82,4.76,4.78,4100.0,4.807,4.807,4.7472,4.7671,4100.0
2005-04-08 14:10:00,4.77,4.79,4.74,4.74,3000.0,4.7572,4.7771,4.7272,4.7272,3000.0
2005-04-08 14:20:00,4.74,4.76,4.74,4.76,600.0,4.7272,4.7472,4.7272,4.7472,600.0
2005-04-08 14:30:00,4.76,4.76,4.74,4.76,4100.0,4.7472,4.7472,4.7272,4.7472,4100.0
2005-04-08 14:40:00,4.78,4.78,4.77,4.78,5100.0,4.7671,4.7671,4.7572,4.7671,5100.0
2005-04-08 14:50:00,4.78,4.78,4.76,4.76,5000.0,4.7671,4.7671,4.7472,4.7472,5000.0
2005-04-08 15:00:00,4.76,4.82,4.76,4.78,5900.0,4.7472,4.807,4.7472,4.7671,5900.0
2005-04-08 15:10:00,4.78,4.78,4.74,4.75,5200.0,4.7671,4.7671,4.7272,4.7372,5200.0
2005-04-08 15:20:00,4.75,4.76,4.75,4.75,1900.0,4.7372,4.7472,4.7372,4.7372,1900.0
2005-04-08 15:30:00,4.75,4.78,4.73,4.74,4900.0,4.7372,4.7671,4.7173,4.7272,4900.0
2005-04-08 15:40:00,4.78,4.78,4.74,4.76,14400.0,4.7671,4.7671,4.7272,4.7472,14400.0
2005-04-08 15:50:00,4.76,4.81,4.75,4.78,14000.0,4.7472,4.7971,4.7372,4.7671,14000.0
2005-04-11 09:30:00,4.77,4.83,4.77,4.82,2800.0,4.7572,4.817,4.7572,4.807,2800.0
2005-04-11 09:40:00,4.82,4.82,4.77,4.77,1500.0,4.807,4.807,4.7572,4.7572,1500.0
2005-04-11 09:50:00,4.77,4.77,4.69,4.74,3900.0,4.7572,4.7572,4.6774,4.7272,3900.0
2005-04-11 10:00:00,4.74,5.0,4.7,5.0,10800.0,4.7272,4.9865,4.6874,4.9865,10800.0
2005-04-11 10:10:00,4.94,5.25,4.93,5.03,72200.0,4.9267,5.2359,4.9167,5.0165,72200.0
2005-04-11 10:20:00,5.03,5.05,4.96,5.02,28800.0,5.0165,5.0364,4.9467,5.0065,28800.0
2005-04-11 10:30:00,5.02,5.15,5.02,5.06,43200.0,5.0065,5.1361,5.0065,5.0464,43200.0
2005-04-11 10:40:00,5.06,5.07,5.01,5.03,9000.0,5.0464,5.0564,4.9965,5.0165,9000.0
2005-04-11 10:50:00,5.03,5.09,5.0,5.05,24700.0,5.0165,5.0763,4.9865,5.0364,24700.0
2005-04-11 11:00:00,5.07,5.15,5.01,5.08,89300.0,5.0564,5.1361,4.9965,5.0663,89300.0
2005-04-11 11:10:00,5.1,5.12,5.07,5.08,7400.0,5.0863,5.1062,5.0564,5.0663,7400.0
2005-04-11 11:20:00,5.08,5.08,5.03,5.05,18100.0,5.0663,5.0663,5.0165,5.0364,18100.0
2005-04-11 11:30:00,5.05,5.06,5.03,5.06,8800.0,5.0364,5.0464,5.0165,5.0464,8800.0
2005-04-11 11:40:00,5.06,5.1,5.04,5.05,12700.0,5.0464,5.0863,5.0264,5.0364,12700.0
2005-04-11 11:50:00,5.05,5.06,5.04,5.06,13500.0,5.0364,5.0464,5.0264,5.0464,13500.0
2005-04-11 12:00:00,5.06,5.07,5.05,5.06,6800.0,5.0464,5.0564,5.0364,5.0464,6800.0
2005-04-11 12:10:00,5.05,5.05,5.04,5.05,1900.0,5.0364,5.0364,5.0264,5.0364,1900.0
2005-04-11 12:20:00,5.05,5.05,5.04,5.05,1200.0,5.0364,5.0364,5.0264,5.0364,1200.0
2005-04-11 12:30:00,5.05,5.05,5.0,5.01,9400.0,5.0364,5.0364,4.9865,4.9965,9400.0
2005-04-11 12:40:00,5.01,5.05,5.01,5.04,4000.0,4.9965,5.0364,4.9965,5.0264,4000.0
2005-04-11 12:50:00,5.05,5.08,5.05,5.08,7500.0,5.0364,5.0663,5.0364,5.0663,7500.0
2005-04-11 13:00:00,5.08,5.11,5.08,5.11,8600.0,5.0663,5.0963,5.0663,5.0963,8600.0
2005-04-11 13:10:00,5.09,5.1,5.07,5.1,15000.0,5.0763,5.0863,5.0564,5.0863,15000.0
2005-04-11 13:20:00,5.07,5.07,5.06,5.07,3000.0,5.0564,5.0564,5.0464,5.0564,3000.0
2005-04-11 13:30:00,5.08,5.08,5.04,5.05,7000.0,5.0663,5.0663,5.0264,5.0364,7000.0
2005-04-11 13:40:00,5.05,5.05,5.04,5.05,10400.0,5.0364,5.0364,5.0264,5.0364,10400.0
2005-04-11 13:50:00,5.05,5.06,4.99,4.99,11500.0,5.0364,5.0464,4.9766,4.9766,11500.0
2005-04-11 14:00:00,4.99,4.99,4.96,4.97,12200.0,4.9766,4.9766,4.9467,4.9566,12200.0
2005-04-11 14:10:00,4.96,4.99,4.96,4.98,4000.0,4.9467,4.9766,4.9467,4.9666,4000.0
2005-04-11 14:20:00,4.97,4.97,4.96,4.96,1700.0,4.9566,4.9566,4.9467,4.9467,1700.0
2005-04-11 14:30:00,4.98,4.98,4.95,4.96,2100.0,4.9666,4.9666,4.9367,4.9467,2100.0
2005-04-11 14:40:00,4.97,5.0,4.95,4.99,21400.0,4.9566,4.9865,4.9367,4.9766,21400.0
2005-04-11 14:50:00,4.99,4.99,4.96,4.98,18500.0,4.9766,4.9766,4.9467,4.9666,18500.0
2005-04-11 15:00:00,4.98,4.98,4.88,4.88,48600.0,4.9666,4.9666,4.8669,4.8669,48600.0
2005-04-11 15:10:00,4.9,4.91,4.87,4.88,20500.0,4.8868,4.8968,4.8569,4.8669,20500.0
2005-04-11 15:20:00,4.88,4.95,4.88,4.94,30300.0,4.8669,4.9367,4.8669,4.9267,30300.0
2005-04-11 15:30:00,4.95,4.95,4.9,4.92,20700.0,4.9367,4.9367,4.8868,4.9068,20700.0
2005-04-11 15:40:00,4.9,4.92,4.89,4.92,35900.0,4.8868,4.9068,4.8768,4.9068,35900.0
2005-04-11 15:50:00,4.92,4.92,4.87,4.9,30500.0,4.9068,4.9068,4.8569,4.8868,30500.0
2005-04-12 09:30:00,4.93,4.93,4.77,4.82,62100.0,4.9167,4.9167,4.7572,4.807,62100.0
2005-04-12 09:40:00,4.82,4.82,4.7,4.75,11300.0,4.807,4.807,4.6874,4.7372,11300.0
2005-04-12 09:50:00,4.73,4.73,4.7,4.7,13700.0,4.7173,4.7173,4.6874,4.6874,13700.0
2005-04-12 10:00:00,4.73,4.73,4.61,4.62,27900.0,4.7173,4.7173,4.5976,4.6076,27900.0
2005-04-12 10:10:00,4.62,4.74,4.62,4.74,34100.0,4.6076,4.7272,4.6076,4.7272,34100.0
2005-04-12 10:20:00,4.75,4.79,4.68,4.7,47800.0,4.7372,4.7771,4.6674,4.6874,47800.0
2005-04-12 10:30:00,4.69,4.74,4.69,4.73,21600.0,4.6774,4.7272,4.6774,4.7173,21600.0
2005-04-12 10:40:00,4.73,4.73,4.68,4.7,18500.0,4.7173,4.7173,4.6674,4.6874,18500.0
2005-04-12 10:50:00,4.7,4.7,4.68,4.69,20500.0,4.6874,4.6874,4.6674,4.6774,20500.0
2005-04-12 11:00:00,4.7,4.7,4.69,4.7,15700.0,4.6874,4.6874,4.6774,4.6874,15700.0
2005-04-12 11:10:00,4.7,4.73,4.7,4.71,48000.0,4.6874,4.7173,4.6874,4.6973,48000.0
2005-04-12 11:20:00,4.72,4.73,4.67,4.68,16600.0,4.7073,4.7173,4.6574,4.6674,16600.0
2005-04-12 11:30:00,4.69,4.7,4.67,4.7,12000.0,4.6774,4.6874,4.6574,4.6874,12000.0
2005-04-12 11:40:00,4.7,4.71,4.67,4.67,5500.0,4.6874,4.6973,4.6574,4.6574,5500.0
2005-04-12 11:50:00,4.69,4.69,4.68,4.68,2600.0,4.6774,4.6774,4.6674,4.6674,2600.0
2005-04-12 12:00:00,4.69,4.69,4.62,4.62,39900.0,4.6774,4.6774,4.6076,4.6076,39900.0
2005-04-12 12:10:00,4.62,4.66,4.62,4.63,11000.0,4.6076,4.6475,4.6076,4.6175,11000.0
2005-04-12 12:20:00,4.64,4.69,4.64,4.69,5000.0,4.6275,4.6774,4.6275,4.6774,5000.0
2005-04-12 12:30:00,4.7,4.7,4.68,4.69,4400.0,4.6874,4.6874,4.6674,4.6774,4400.0
2005-04-12 12:40:00,4.68,4.68,4.65,4.65,7200.0,4.6674,4.6674,4.6375,4.6375,7200.0
2005-04-12 12:50:00,4.68,4.68,4.66,4.66,5900.0,4.6674,4.6674,4.6475,4.6475,5900.0
2005-04-12 13:00:00,4.66,4.7,4.66,4.7,10900.0,4.6475,4.6874,4.6475,4.6874,10900.0
2005-04-12 13:10:00,4.7,4.71,4.7,4.71,7800.0,4.6874,4.6973,4.6874,4.6973,7800.0
2005-04-12 13:20:00,4.7,4.7,4.66,4.66,22800.0,4.6874,4.6874,4.6475,4.6475,22800.0
2005-04-12 13:30:00,4.66,4.7,4.65,4.68,8000.0,4.6475,4.6874,4.6375,4.6674,8000.0
2005-04-12 13:40:00,4.69,4.7,4.63,4.64,13000.0,4.6774,4.6874,4.6175,4.6275,13000.0
2005-04-12 13:50:00,4.65,4.65,4.63,4.64,9500.0,4.6375,4.6375,4.6175,4.6275,9500.0
2005-04-12 14:00:00,4.64,4.64,4.62,4.64,13900.0,4.6275,4.6275,4.6076,4.6275,13900.0
2005-04-12 14:10:00,4.64,4.67,4.63,4.66,25800.0,4.6275,4.6574,4.6175,4.6475,25800.0
2005-04-12 14:20:00,4.67,4.71,4.66,4.68,12000.0,4.6574,4.6973,4.6475,4.6674,12000.0
2005-04-12 14:30:00,4.7,4.7,4.68,4.68,3200.0,4.6874,4.6874,4.6674,4.6674,3200.0
2005-04-12 14:40:00,4.68,4.72,4.67,4.7,18900.0,4.6674,4.7073,4.6574,4.6874,18900.0
2005-04-12 14:50:00,4.7,4.72,4.69,4.7,12000.0,4.6874,4.7073,4.6774,4.6874,12000.0
2005-04-12 15:00:00,4.71,4.74,4.71,4.73,15900.0,4.6973,4.7272,4.6973,4.7173,15900.0
2005-04-12 15:10:00,4.73,4.75,4.73,4.75,19100.0,4.7173,4.7372,4.7173,4.7372,19100.0
2005-04-12 15:20:00,4.74,4.74,4.72,4.74,23200.0,4.7272,4.7272,4.7073,4.7272,23200.0
2005-04-12 15:30:00,4.74,4.82,4.71,4.77,42400.0,4.7272,4.807,4.6973,4.7572,42400.0
2005-04-12 15:40:00,4.77,4.78,4.72,4.72,26600.0,4.7572,4.7671,4.7073,4.7073,26600.0
2005-04-12 15:50:00,4.74,4.75,4.69,4.7,58400.0,4.7272,4.7372,4.6774,4.6874,58400.0
2005-04-13 09:30:00,4.83,4.83,4.75,4.82,122800.0,4.817,4.817,4.7372,4.807,122800.0
2005-04-13 09:40:00,4.81,4.82,4.75,4.77,33500.0,4.7971,4.807,4.7372,4.7572,33500.0
2005-04-13 09:50:00,4.77,4.77,4.73,4.76,19700.0,4.7572,4.7572,4.7173,4.7472,19700.0
2005-04-13 10:00:00,4.77,4.79,4.73,4.77,21700.0,4.7572,4.7771,4.7173,4.7572,21700.0
2005-04-13 10:10:00,4.78,4.78,4.72,4.75,11600.0,4.7671,4.7671,4.7073,4.7372,11600.0
2005-04-13 10:20:00,4.76,4.78,4.76,4.78,7700.0,4.7472,4.7671,4.7472,4.7671,7700.0
2005-04-13 10:30:00,4.78,4.85,4.77,4.81,51000.0,4.7671,4.837,4.7572,4.7971,51000.0
2005-04-13 10:40:00,4.81,4.83,4.8,4.8,29600.0,4.7971,4.817,4.7871,4.7871,29600.0
2005-04-13 10:50:00,4.81,4.85,4.79,4.8,20000.0,4.7971,4.837,4.7771,4.7871,20000.0
2005-04-13 11:00:00,4.81,4.92,4.8,4.92,17600.0,4.7971,4.9068,4.7871,4.9068,17600.0
2005-04-13 11:10:00,4.92,4.98,4.82,4.89,30600.0,4.9068,4.9666,4.807,4.8768,30600.0
2005-04-13 11:20:00,4.89,4.89,4.84,4.88,12600.0,4.8768,4.8768,4.827,4.8669,12600.0
2005-04-13 11:30:00,4.88,4.9,4.85,4.85,18400.0,4.8669,4.8868,4.837,4.837,18400.0
2005-04-13 11:40:00,4.88,4.88,4.85,4.87,9900.0,4.8669,4.8669,4.837,4.8569,9900.0
2005-04-13 11:50:00,4.87,4.89,4.86,4.89,15500.0,4.8569,4.8768,4.8469,4.8768,15500.0
2005-04-13 12:00:00,4.89,4.89,4.86,4.88,5600.0,4.8768,4.8768,4.8469,4.8669,5600.0
2005-04-13 12:10:00,4.88,4.88,4.83,4.84,9400.0,4.8669,4.8669,4.817,4.827,9400.0
2005-04-13 12:20:00,4.82,4.85,4.8,4.83,8600.0,4.807,4.837,4.7871,4.817,8600.0
2005-04-13 12:30:00,4.85,4.85,4.83,4.85,4700.0,4.837,4.837,4.817,4.837,4700.0
2005-04-13 12:40:00,4.85,4.85,4.84,4.85,4600.0,4.837,4.837,4.827,4.837,4600.0
2005-04-13 12:50:00,4.85,4.85,4.8,4.82,11800.0,4.837,4.837,4.7871,4.807,11800.0
2005-04-13 13:00:00,4.82,4.85,4.82,4.85,5200.0,4.807,4.837,4.807,4.837,5200.0
2005-04-13 13:10:00,4.85,4.85,4.83,4.84,3700.0,4.837,4.837,4.817,4.827,3700.0
2005-04-13 13:20:00,4.84,4.85,4.78,4.81,7900.0,4.827,4.837,4.7671,4.7971,7900.0
2005-04-13 13:30:00,4.8,4.81,4.78,4.81,6100.0,4.7871,4.7971,4.7671,4.7971,6100.0
2005-04-13 13:40:00,4.81,4.82,4.78,4.81,8100.0,4.7971,4.807,4.7671,4.7971,8100.0
2005-04-13 13:50:00,4.81,4.84,4.8,4.83,19200.0,4.7971,4.827,4.7871,4.817,19200.0
2005-04-13 14:00:00,4.83,4.84,4.82,4.83,11900.0,4.817,4.827,4.807,4.817,11900.0
2005-04-13 14:10:00,4.84,4.84,4.82,4.82,5600.0,4.827,4.827,4.807,4.807,5600.0
2005-04-13 14:20:00,4.82,4.82,4.8,4.8,6000.0,4.807,4.807,4.7871,4.7871,6000.0
2005-04-13 14:30:00,4.79,4.82,4.78,4.81,6800.0,4.7771,4.807,4.7671,4.7971,6800.0
2005-04-13 14:40:00,4.82,4.84,4.8,4.82,5100.0,4.807,4.827,4.7871,4.807,5100.0
2005-04-13 14:50:00,4.82,4.82,4.76,4.8,9500.0,4.807,4.807,4.7472,4.7871,9500.0
2005-04-13 15:00:00,4.8,4.8,4.76,4.8,13500.0,4.7871,4.7871,4.7472,4.7871,13500.0
2005-04-13 15:10:00,4.8,4.81,4.77,4.78,25900.0,4.7871,4.7971,4.7572,4.7671,25900.0
2005-04-13 15:20:00,4.78,4.8,4.75,4.78,21400.0,4.7671,4.7871,4.7372,4.7671,21400.0
2005-04-13 15:30:00,4.78,4.85,4.73,4.82,47500.0,4.7671,4.837,4.7173,4.807,47500.0
2005-04-13 15:40:00,4.82,4.82,4.78,4.8,16400.0,4.807,4.807,4.7671,4.7871,16400.0
2005-04-13 15:50:00,4.8,4.84,4.78,4.8,41700.0,4.7871,4.827,4.7671,4.7871,41700.0
2005-04-14 09:30:00,4.84,4.84,4.76,4.76,21400.0,4.827,4.827,4.7472,4.7472,21400.0
2005-04-14 09:40:00,4.76,4.8,4.75,4.79,20100.0,4.7472,4.7871,4.7372,4.7771,20100.0
2005-04-14 09:50:00,4.79,4.8,4.77,4.8,8800.0,4.7771,4.7871,4.7572,4.7871,8800.0
2005-04-14 10:00:00,4.79,4.79,4.76,4.77,2900.0,4.7771,4.7771,4.7472,4.7572,2900.0
2005-04-14 10:10:00,4.77,4.77,4.73,4.75,10700.0,4.7572,4.7572,4.7173,4.7372,10700.0
2005-04-14 10:20:00,4.74,4.78,4.74,4.75,6400.0,4.7272,4.7671,4.7272,4.7372,6400.0
2005-04-14 10:30:00,4.75,4.75,4.73,4.75,5700.0,4.7372,4.7372,4.7173,4.7372,5700.0
2005-04-14 10:40:00,4.75,4.76,4.74,4.74,10600.0,4.7372,4.7472,4.7272,4.7272,10600.0
2005-04-14 10:50:00,4.75,4.94,4.75,4.94,60300.0,4.7372,4.9267,4.7372,4.9267,60300.0
2005-04-14 11:00:00,4.93,4.93,4.82,4.92,44700.0,4.9167,4.9167,4.807,4.9068,44700.0
2005-04-14 11:10:00,4.91,4.91,4.79,4.79,20500.0,4.8968,4.8968,4.7771,4.7771,20500.0
2005-04-14 11:20:00,4.79,4.81,4.79,4.8,2600.0,4.7771,4.7971,4.7771,4.7871,2600.0
2005-04-14 11:30:00,4.79,4.8,4.79,4.79,5800.0,4.7771,4.7871,4.7771,4.7771,5800.0
2005-04-14 11:40:00,4.81,4.81,4.79,4.81,8400.0,4.7971,4.7971,4.7771,4.7971,8400.0
2005-04-14 11:50:00,4.79,4.79,4.74,4.75,11000.0,4.7771,4.7771,4.7272,4.7372,11000.0
2005-04-14 12:00:00,4.75,4.75,4.75,4.75,4700.0,4.7372,4.7372,4.7372,4.7372,4700.0
2005-04-14 12:10:00,4.75,4.75,4.75,4.75,4300.0,4.7372,4.7372,4.7372,4.7372,4300.0
2005-04-14 12:20:00,4.75,4.75,4.75,4.75,4000.0,4.7372,4.7372,4.7372,4.7372,4000.0
2005-04-14 12:30:00,4.75,4.75,4.74,4.75,11300.0,4.7372,4.7372,4.7272,4.7372,11300.0
2005-04-14 12:40:00,4.75,4.75,4.75,4.75,1500.0,4.7372,4.7372,4.7372,4.7372,1500.0
2005-04-14 12:50:00,4.75,4.75,4.72,4.74,14600.0,4.7372,4.7372,4.7073,4.7272,14600.0
2005-04-14 13:00:00,4.72,4.73,4.66,4.66,18400.0,4.7073,4.7173,4.6475,4.6475,18400.0
2005-04-14 13:10:00,4.67,4.7,4.65,4.66,5100.0,4.6574,4.6874,4.6375,4.6475,5100.0
2005-04-14 13:20:00,4.67,4.7,4.65,4.67,6400.0,4.6574,4.6874,4.6375,4.6574,6400.0
2005-04-14 13:30:00,4.67,4.68,4.64,4.65,32700.0,4.6574,4.6674,4.6275,4.6375,32700.0
2005-04-14 13:40:00,4.65,4.67,4.65,4.66,3500.0,4.6375,4.6574,4.6375,4.6475,3500.0
2005-04-14 13:50:00,4.66,4.69,4.66,4.66,8500.0,4.6475,4.6774,4.6475,4.6475,8500.0
2005-04-14 14:00:00,4.66,4.71,4.66,4.71,2500.0,4.6475,4.6973,4.6475,4.6973,2500.0
2005-04-14 14:10:00,4.71,4.75,4.69,4.74,6600.0,4.6973,4.7372,4.6774,4.7272,6600.0
2005-04-14 14:20:00,4.74,4.74,4.69,4.7,8300.0,4.7272,4.7272,4.6774,4.6874,8300.0
2005-04-14 14:30:00,4.69,4.71,4.66,4.67,5600.0,4.6774,4.6973,4.6475,4.6574,5600.0
2005-04-14 14:40:00,4.69,4.7,4.68,4.7,6900.0,4.6774,4.6874,4.6674,4.6874,6900.0
2005-04-14 14:50:00,4.7,4.75,4.66,4.75,19700.0,4.6874,4.7372,4.6475,4.7372,19700.0
2005-04-14 15:00:00,4.75,4.79,4.69,4.69,31600.0,4.7372,4.7771,4.6774,4.6774,31600.0
2005-04-14 15:10:00,4.69,4.74,4.69,4.72,13400.0,4.6774,4.7272,4.6774,4.7073,13400.0
2005-04-14 15:20:00,4.71,4.74,4.71,4.73,12700.0,4.6973,4.7272,4.6973,4.7173,12700.0
2005-04-14 15:30:00,4.73,4.75,4.72,4.74,16400.0,4.7173,4.7372,4.7073,4.7272,16400.0
2005-04-14 15:40:00,4.74,4.75,4.7,4.7,41300.0,4.7272,4.7372,4.6874,4.6874,41300.0
2005-04-14 15:50:00,4.7,4.73,4.63,4.64,55900.0,4.6874,4.7173,4.6175,4.6275,55900.0
2005-04-15 09:30:00,4.78,4.78,4.7,4.73,81300.0,4.7671,4.7671,4.6874,4.7173,81300.0
2005-04-15 09:40:00,4.73,4.8,4.73,4.77,23400.0,4.7173,4.7871,4.7173,4.7572,23400.0
2005-04-15 09:50:00,4.77,4.79,4.76,4.76,12500.0,4.7572,4.7771,4.7472,4.7472,12500.0
2005-04-15 10:00:00,4.76,4.78,4.75,4.76,12600.0,4.7472,4.7671,4.7372,4.7472,12600.0
2005-04-15 10:10:00,4.75,4.77,4.73,4.74,9200.0,4.7372,4.7572,4.7173,4.7272,9200.0
2005-04-15 10:20:00,4.75,4.78,4.74,4.78,9600.0,4.7372,4.7671,4.7272,4.7671,9600.0
2005-04-15 10:30:00,4.78,4.78,4.76,4.78,3400.0,4.7671,4.7671,4.7472,4.7671,3400.0
2005-04-15 10:40:00,4.77,4.79,4.76,4.79,11100.0,4.7572,4.7771,4.7472,4.7771,11100.0
2005-04-15 10:50:00,4.8,4.8,4.78,4.78,7300.0,4.7871,4.7871,4.7671,4.7671,7300.0
2005-04-15 11:00:00,4.79,4.85,4.78,4.8,21600.0,4.7771,4.837,4.7671,4.7871,21600.0
2005-04-15 11:10:00,4.84,4.9,4.84,4.88,18100.0,4.827,4.8868,4.827,4.8669,18100.0
2005-04-15 11:20:00,4.87,4.88,4.84,4.85,10500.0,4.8569,4.8669,4.827,4.837,10500.0
2005-04-15 11:30:00,4.85,4.85,4.79,4.79,15000.0,4.837,4.837,4.7771,4.7771,15000.0
2005-04-15 11:40:00,4.8,4.84,4.8,4.81,9000.0,4.7871,4.827,4.7871,4.7971,9000.0
2005-04-15 11:50:00,4.81,4.83,4.8,4.83,7700.0,4.7971,4.817,4.7871,4.817,7700.0
2005-04-15 12:00:00,4.84,4.85,4.81,4.84,4800.0,4.827,4.837,4.7971,4.827,4800.0
2005-04-15 12:10:00,4.83,4.84,4.81,4.81,3000.0,4.817,4.827,4.7971,4.7971,3000.0
2005-04-15 12:20:00,4.81,4.83,4.79,4.82,3200.0,4.7971,4.817,4.7771,4.807,3200.0
2005-04-15 12:30:00,4.83,4.84,4.82,4.84,9300.0,4.817,4.827,4.807,4.827,9300.0
2005-04-15 12:40:00,4.83,4.85,4.83,4.85,5000.0,4.817,4.837,4.817,4.837,5000.0
2005-04-15 12:50:00,4.84,4.85,4.79,4.81,10100.0,4.827,4.837,4.7771,4.7971,10100.0
2005-04-15 13:00:00,4.81,4.82,4.8,4.81,9300.0,4.7971,4.807,4.7871,4.7971,9300.0
2005-04-15 13:10:00,4.81,4.83,4.8,4.81,10100.0,4.7971,4.817,4.7871,4.7971,10100.0
2005-04-15 13:20:00,4.82,4.85,4.82,4.83,8000.0,4.807,4.837,4.807,4.817,8000.0
2005-04-15 13:30:00,4.84,4.85,4.83,4.85,4700.0,4.827,4.837,4.817,4.837,4700.0
2005-04-15 13:40:00,4.85,4.85,4.85,4.85,1500.0,4.837,4.837,4.837,4.837,1500.0
2005-04-15 13:50:00,4.84,4.85,4.84,4.84,1700.0,4.827,4.837,4.827,4.827,1700.0
2005-04-15 14:00:00,4.84,4.84,4.78,4.8,18800.0,4.827,4.827,4.7671,4.7871,18800.0
2005-04-15 14:10:00,4.79,4.85,4.79,4.8,30500.0,4.7771,4.837,4.7771,4.7871,30500.0
2005-04-15 14:20:00,4.8,4.83,4.8,4.8,46900.0,4.7871,4.817,4.7871,4.7871,46900.0
2005-04-15 14:30:00,4.8,4.8,4.79,4.8,5000.0,4.7871,4.7871,4.7771,4.7871,5000.0
2005-04-15 14:40:00,4.79,4.8,4.77,4.77,4300.0,4.7771,4.7871,4.7572,4.7572,4300.0
2005-04-15 14:50:00,4.77,4.8,4.76,4.78,17300.0,4.7572,4.7871,4.7472,4.7671,17300.0
2005-04-15 15:00:00,4.79,4.8,4.76,4.76,7900.0,4.7771,4.7871,4.7472,4.7472,7900.0
2005-04-15 15:10:00,4.76,4.78,4.74,4.74,12800.0,4.7472,4.7671,4.7272,4.7272,12800.0
2005-04-15 15:20:00,4.73,4.73,4.69,4.73,13900.0,4.7173,4.7173,4.6774,4.7173,13900.0
2005-04-15 15:30:00,4.73,4.77,4.73,4.75,4200.0,4.7173,4.7572,4.7173,4.7372,4200.0
2005-04-15 15:40:00,4.75,4.76,4.72,4.72,14700.0,4.7372,4.7472,4.7073,4.7073,14700.0
2005-04-15 15:50:00,4.73,4.76,4.7,4.74,18600.0,4.7173,4.7472,4.6874,4.7272,18600.0
2005-04-18 09:30:00,4.8,4.8,4.76,4.76,13700.0,4.7871,4.7871,4.7472,4.7472,13700.0
2005-04-18 09:40:00,4.78,4.8,4.76,4.8,13700.0,4.7671,4.7871,4.7472,4.7871,13700.0
2005-04-18 09:50:00,4.8,4.84,4.76,4.82,12300.0,4.7871,4.827,4.7472,4.807,12300.0
2005-04-18 10:00:00,4.82,4.91,4.82,4.9,24700.0,4.807,4.8968,4.807,4.8868,24700.0
2005-04-18 10:10:00,4.9,4.95,4.84,4.91,26400.0,4.8868,4.9367,4.827,4.8968,26400.0
2005-04-18 10:20:00,4.91,4.91,4.86,4.87,10100.0,4.8968,4.8968,4.8469,4.8569,10100.0
2005-04-18 10:30:00,4.86,4.87,4.86,4.87,9400.0,4.8469,4.8569,4.8469,4.8569,9400.0
2005-04-18 10:40:00,4.86,4.87,4.86,4.87,7500.0,4.8469,4.8569,4.8469,4.8569,7500.0
2005-04-18 10:50:00,4.87,4.87,4.85,4.87,7700.0,4.8569,4.8569,4.837,4.8569,7700.0
2005-04-18 11:00:00,4.87,4.91,4.83,4.83,14700.0,4.8569,4.8968,4.817,4.817,14700.0
2005-04-18 11:10:00,4.84,4.87,4.82,4.84,22200.0,4.827,4.8569,4.807,4.827,22200.0
2005-04-18 11:20:00,4.84,4.84,4.82,4.83,6100.0,4.827,4.827,4.807,4.817,6100.0
2005-04-18 11:30:00,4.82,4.83,4.8,4.81,3900.0,4.807,4.817,4.7871,4.7971,3900.0
2005-04-18 11:40:00,4.8,4.82,4.8,4.8,3600.0,4.7871,4.807,4.7871,4.7871,3600.0
2005-04-18 11:50:00,4.79,4.79,4.79,4.79,1000.0,4.7771,4.7771,4.7771,4.7771,1000.0
2005-04-18 12:00:00,4.79,4.8,4.78,4.79,3000.0,4.7771,4.7871,4.7671,4.7771,3000.0
2005-04-18 12:10:00,4.79,4.8,4.79,4.79,4200.0,4.7771,4.7871,4.7771,4.7771,4200.0
2005-04-18 12:20:00,4.78,4.81,4.76,4.8,7000.0,4.7671,4.7971,4.7472,4.7871,7000.0
2005-04-18 12:30:00,4.81,4.81,4.79,4.8,17600.0,4.7971,4.7971,4.7771,4.7871,17600.0
2005-04-18 12:40:00,4.81,4.82,4.78,4.79,7000.0,4.7971,4.807,4.7671,4.7771,7000.0
2005-04-18 12:50:00,4.79,4.84,4.79,4.82,21500.0,4.7771,4.827,4.7771,4.807,21500.0
2005-04-18 13:00:00,4.82,4.83,4.75,4.76,21600.0,4.807,4.817,4.7372,4.7472,21600.0
2005-04-18 13:10:00,4.78,4.78,4.76,4.76,6200.0,4.7671,4.7671,4.7472,4.7472,6200.0
2005-04-18 13:20:00,4.77,4.79,4.74,4.75,16600.0,4.7572,4.7771,4.7272,4.7372,16600.0
2005-04-18 13:30:00,4.75,4.76,4.74,4.75,13000.0,4.7372,4.7472,4.7272,4.7372,13000.0
2005-04-18 13:40:00,4.74,4.74,4.7,4.71,9300.0,4.7272,4.7272,4.6874,4.6973,9300.0
2005-04-18 13:50:00,4.7,4.75,4.7,4.73,13500.0,4.6874,4.7372,4.6874,4.7173,13500.0
2005-04-18 14:00:00,4.75,4.77,4.73,4.76,12800.0,4.7372,4.7572,4.7173,4.7472,12800.0
2005-04-18 14:10:00,4.76,4.76,4.72,4.72,5400.0,4.7472,4.7472,4.7073,4.7073,5400.0
2005-04-18 14:20:00,4.72,4.74,4.72,4.73,3900.0,4.7073,4.7272,4.7073,4.7173,3900.0
2005-04-18 14:30:00,4.73,4.8,4.72,4.79,15500.0,4.7173,4.7871,4.7073,4.7771,15500.0
2005-04-18 14:40:00,4.78,4.79,4.76,4.76,7100.0,4.7671,4.7771,4.7472,4.7472,7100.0
2005-04-18 14:50:00,4.77,4.8,4.76,4.78,11900.0,4.7572,4.7871,4.7472,4.7671,11900.0
2005-04-18 15:00:00,4.8,4.83,4.78,4.83,19200.0,4.7871,4.817,4.7671,4.817,19200.0
2005-04-18 15:10:00,4.83,4.83,4.81,4.83,5500.0,4.817,4.817,4.7971,4.817,5500.0
2005-04-18 15:20:00,4.83,4.83,4.72,4.79,26900.0,4.817,4.817,4.7073,4.7771,26900.0
2005-04-18 15:30:00,4.83,4.84,4.79,4.8,16400.0,4.817,4.827,4.7771,4.7871,16400.0
2005-04-18 15:40:00,4.77,4.77,4.75,4.75,27100.0,4.7572,4.7572,4.7372,4.7372,27100.0
2005-04-18 15:50:00,4.73,4.76,4.7,4.75,66200.0,4.7173,4.7472,4.6874,4.7372,66200.0
2005-04-19 09:30:00,4.75,4.81,4.73,4.73,9700.0,4.7372,4.7971,4.7173,4.7173,9700.0
2005-04-19 09:40:00,4.73,4.81,4.73,4.76,8000.0,4.7173,4.7971,4.7173,4.7472,8000.0
2005-04-19 09:50:00,4.77,4.79,4.75,4.78,3100.0,4.7572,4.7771,4.7372,4.7671,3100.0
2005-04-19 10:00:00,4.81,4.81,4.77,4.79,1200.0,4.7971,4.7971,4.7572,4.7771,1200.0
2005-04-19 10:10:00,4.78,4.79,4.76,4.79,1000.0,4.7671,4.7771,4.7472,4.7771,1000.0
2005-04-19 10:20:00,4.78,4.81,4.78,4.78,1900.0,4.7671,4.7971,4.7671,4.7671,1900.0
2005-04-19 10:30:00,4.8,4.8,4.78,4.79,1300.0,4.7871,4.7871,4.7671,4.7771,1300.0
2005-04-19 10:40:00,4.78,4.79,4.78,4.79,1400.0,4.7671,4.7771,4.7671,4.7771,1400.0
2005-04-19 10:50:00,4.78,4.79,4.78,4.79,900.0,4.7671,4.7771,4.7671,4.7771,900.0
2005-04-19 11:00:00,4.78,4.82,4.78,4.82,5800.0,4.7671,4.807,4.7671,4.807,5800.0
2005-04-19 11:10:00,4.82,4.86,4.82,4.86,6900.0,4.807,4.8469,4.807,4.8469,6900.0
2005-04-19 11:20:00,4.86,4.87,4.84,4.86,4800.0,4.8469,4.8569,4.827,4.8469,4800.0
2005-04-19 11:30:00,4.86,4.87,4.86,4.86,6800.0,4.8469,4.8569,4.8469,4.8469,6800.0
2005-04-19 11:40:00,4.85,4.86,4.84,4.84,2000.0,4.837,4.8469,4.827,4.827,2000.0
2005-04-19 11:50:00,4.84,4.87,4.83,4.83,2200.0,4.827,4.8569,4.817,4.817,2200.0
2005-04-19 12:00:00,4.83,4.84,4.83,4.84,1800.0,4.817,4.827,4.817,4.827,1800.0
2005-04-19 12:10:00,4.83,4.84,4.83,4.83,400.0,4.817,4.827,4.817,4.817,400.0
2005-04-19 12:20:00,4.83,4.83,4.8,4.8,4000.0,4.817,4.817,4.7871,4.7871,4000.0
2005-04-19 12:30:00,4.8,4.83,4.8,4.81,2200.0,4.7871,4.817,4.7871,4.7971,2200.0
2005-04-19 12:40:00,4.82,4.84,4.81,4.82,2800.0,4.807,4.827,4.7971,4.807,2800.0
2005-04-19 12:50:00,4.81,4.81,4.79,4.8,2000.0,4.7971,4.7971,4.7771,4.7871,2000.0
2005-04-19 13:00:00,4.8,4.8,4.79,4.79,900.0,4.7871,4.7871,4.7771,4.7771,900.0
2005-04-19 13:10:00,4.79,4.8,4.78,4.78,3000.0,4.7771,4.7871,4.7671,4.7671,3000.0
2005-04-19 13:20:00,4.77,4.81,4.77,4.78,4200.0,4.7572,4.7971,4.7572,4.7671,4200.0
2005-04-19 13:30:00,4.81,4.81,4.8,4.8,2400.0,4.7971,4.7971,4.7871,4.7871,2400.0
2005-04-19 13:40:00,4.81,4.84,4.81,4.84,1600.0,4.7971,4.827,4.7971,4.827,1600.0
2005-04-19 13:50:00,4.84,4.84,4.8,4.81,1100.0,4.827,4.827,4.7871,4.7971,1100.0
2005-04-19 14:00:00,4.81,4.81,4.8,4.81,800.0,4.7971,4.7971,4.7871,4.7971,800.0
2005-04-19 14:10:00,4.8,4.8,4.76,4.76,13500.0,4.7871,4.7871,4.7472,4.7472,13500.0
2005-04-19 14:20:00,4.77,4.79,4.76,4.77,2500.0,4.7572,4.7771,4.7472,4.7572,2500.0
2005-04-19 14:30:00,4.76,4.77,4.75,4.75,4200.0,4.7472,4.7572,4.7372,4.7372,4200.0
2005-04-19 14:40:00,4.75,4.76,4.75,4.76,1400.0,4.7372,4.7472,4.7372,4.7472,1400.0
2005-04-19 14:50:00,4.76,4.77,4.76,4.76,1200.0,4.7472,4.7572,4.7472,4.7472,1200.0
2005-04-19 15:00:00,4.76,4.79,4.76,4.77,6000.0,4.7472,4.7771,4.7472,4.7572,6000.0
2005-04-19 15:10:00,4.76,4.8,4.76,4.78,4100.0,4.7472,4.7871,4.7472,4.7671,4100.0
2005-04-19 15:20:00,4.78,4.79,4.77,4.78,3100.0,4.7671,4.7771,4.7572,4.7671,3100.0
2005-04-19 15:30:00,4.8,4.85,4.76,4.8,6100.0,4.7871,4.837,4.7472,4.7871,6100.0
2005-04-19 15:40:00,4.8,4.88,4.8,4.86,26200.0,4.7871,4.8669,4.7871,4.8469,26200.0
2005-04-19 15:50:00,4.86,4.86,4.79,4.8,14400.0,4.8469,4.8469,4.7771,4.7871,14400.0
2005-04-20 09:30:00,4.84,4.88,4.83,4.83,10200.0,4.827,4.8669,4.817,4.817,10200.0
2005-04-20 09:40:00,4.81,4.81,4.79,4.81,3900.0,4.7971,4.7971,4.7771,4.7971,3900.0
2005-04-20 09:50:00,4.8,4.81,4.79,4.79,8600.0,4.7871,4.7971,4.7771,4.7771,8600.0
2005-04-20 10:00:00,4.79,4.82,4.77,4.77,3900.0,4.7771,4.807,4.7572,4.7572,3900.0
2005-04-20 10:10:00,4.77,4.8,4.77,4.8,10800.0,4.7572,4.7871,4.7572,4.7871,10800.0
2005-04-20 10:20:00,4.77,4.8,4.77,4.8,2800.0,4.7572,4.7871,4.7572,4.7871,2800.0
2005-04-20 10:30:00,4.77,4.79,4.74,4.77,6400.0,4.7572,4.7771,4.7272,4.7572,6400.0
2005-04-20 10:40:00,4.78,4.81,4.78,4.79,10900.0,4.7671,4.7971,4.7671,4.7771,10900.0
2005-04-20 10:50:00,4.78,4.84,4.78,4.84,2700.0,4.7671,4.827,4.7671,4.827,2700.0
2005-04-20 11:00:00,4.84,4.85,4.84,4.85,6800.0,4.827,4.837,4.827,4.837,6800.0
2005-04-20 11:10:00,4.84,4.85,4.82,4.82,8900.0,4.827,4.837,4.807,4.807,8900.0
2005-04-20 11:20:00,4.81,4.82,4.81,4.82,600.0,4.7971,4.807,4.7971,4.807,600.0
2005-04-20 11:30:00,4.81,4.85,4.81,4.85,1700.0,4.7971,4.837,4.7971,4.837,1700.0
2005-04-20 11:40:00,4.84,4.85,4.83,4.85,5000.0,4.827,4.837,4.817,4.837,5000.0
2005-04-20 11:50:00,4.86,4.86,4.84,4.85,3500.0,4.8469,4.8469,4.827,4.837,3500.0
2005-04-20 12:00:00,4.86,4.87,4.86,4.86,2600.0,4.8469,4.8569,4.8469,4.8469,2600.0
2005-04-20 12:10:00,4.86,4.87,4.85,4.85,2100.0,4.8469,4.8569,4.837,4.837,2100.0
2005-04-20 12:20:00,4.85,4.87,4.84,4.85,8600.0,4.837,4.8569,4.827,4.837,8600.0
2005-04-20 12:30:00,4.84,4.85,4.82,4.82,2400.0,4.827,4.837,4.807,4.807,2400.0
2005-04-20 12:40:00,4.83,4.85,4.83,4.83,2400.0,4.817,4.837,4.817,4.817,2400.0
2005-04-20 12:50:00,4.82,4.83,4.79,4.79,7200.0,4.807,4.817,4.7771,4.7771,7200.0
2005-04-20 13:00:00,4.8,4.81,4.78,4.79,3500.0,4.7871,4.7971,4.7671,4.7771,3500.0
2005-04-20 13:10:00,4.79,4.8,4.79,4.8,2000.0,4.7771,4.7871,4.7771,4.7871,2000.0
2005-04-20 13:20:00,4.8,4.81,4.78,4.79,12400.0,4.7871,4.7971,4.7671,4.7771,12400.0
2005-04-20 13:30:00,4.79,4.79,4.78,4.78,5000.0,4.7771,4.7771,4.7671,4.7671,5000.0
2005-04-20 13:40:00,4.78,4.84,4.78,4.8,4400.0,4.7671,4.827,4.7671,4.7871,4400.0
2005-04-20 13:50:00,4.8,4.8,4.79,4.79,8100.0,4.7871,4.7871,4.7771,4.7771,8100.0
2005-04-20 14:00:00,4.79,4.8,4.75,4.76,14500.0,4.7771,4.7871,4.7372,4.7472,14500.0
2005-04-20 14:10:00,4.79,4.8,4.77,4.77,3500.0,4.7771,4.7871,4.7572,4.7572,3500.0
2005-04-20 14:20:00,4.79,4.8,4.78,4.79,5400.0,4.7771,4.7871,4.7671,4.7771,5400.0
2005-04-20 14:30:00,4.77,4.8,4.77,4.77,1300.0,4.7572,4.7871,4.7572,4.7572,1300.0
2005-04-20 14:40:00,4.77,4.84,4.77,4.82,8400.0,4.7572,4.827,4.7572,4.807,8400.0
2005-04-20 14:50:00,4.82,4.85,4.82,4.85,2400.0,4.807,4.837,4.807,4.837,2400.0
2005-04-20 15:00:00,4.85,4.85,4.82,4.84,8900.0,4.837,4.837,4.807,4.827,8900.0
2005-04-20 15:10:00,4.82,4.86,4.81,4.85,11600.0,4.807,4.8469,4.7971,4.837,11600.0
2005-04-20 15:20:00,4.86,4.9,4.84,4.87,20300.0,4.8469,4.8868,4.827,4.8569,20300.0
2005-04-20 15:30:00,4.87,4.88,4.83,4.83,11900.0,4.8569,4.8669,4.817,4.817,11900.0
2005-04-20 15:40:00,4.83,4.85,4.82,4.83,4300.0,4.817,4.837,4.807,4.817,4300.0
2005-04-20 15:50:00,4.83,4.94,4.83,4.87,25700.0,4.817,4.9267,4.817,4.8569,25700.0
2005-04-21 09:30:00,4.95,4.97,4.9,4.9,10100.0,4.9367,4.9566,4.8868,4.8868,10100.0
2005-04-21 09:40:00,4.93,4.95,4.9,4.9,6500.0,4.9167,4.9367,4.8868,4.8868,6500.0
2005-04-21 09:50:00,4.92,4.95,4.89,4.94,9100.0,4.9068,4.9367,4.8768,4.9267,9100.0
2005-04-21 10:00:00,4.94,4.95,4.92,4.94,3600.0,4.9267,4.9367,4.9068,4.9267,3600.0
2005-04-21 10:10:00,4.93,4.97,4.91,4.96,11700.0,4.9167,4.9566,4.8968,4.9467,11700.0
2005-04-21 10:20:00,4.97,4.97,4.92,4.96,14200.0,4.9566,4.9566,4.9068,4.9467,14200.0
2005-04-21 10:30:00,4.96,4.97,4.95,4.97,12600.0,4.9467,4.9566,4.9367,4.9566,12600.0
2005-04-21 10:40:00,4.95,4.97,4.91,4.93,5100.0,4.9367,4.9566,4.8968,4.9167,5100.0
2005-04-21 10:50:00,4.93,4.97,4.91,4.93,2800.0,4.9167,4.9566,4.8968,4.9167,2800.0
2005-04-21 11:00:00,4.94,4.97,4.94,4.96,4600.0,4.9267,4.9566,4.9267,4.9467,4600.0
2005-04-21 11:10:00,4.96,4.97,4.95,4.95,4300.0,4.9467,4.9566,4.9367,4.9367,4300.0
2005-04-21 11:20:00,4.96,4.97,4.96,4.97,5500.0,4.9467,4.9566,4.9467,4.9566,5500.0
2005-04-21 11:30:00,4.97,5.0,4.97,4.98,7000.0,4.9566,4.9865,4.9566,4.9666,7000.0
2005-04-21 11:40:00,4.98,5.07,4.98,5.07,23800.0,4.9666,5.0564,4.9666,5.0564,23800.0
2005-04-21 11:50:00,5.07,5.14,5.07,5.13,24100.0,5.0564,5.1262,5.0564,5.1162,24100.0
2005-04-21 12:00:00,5.13,5.17,5.11,5.16,17500.0,5.1162,5.1561,5.0963,5.1461,17500.0
2005-04-21 12:10:00,5.16,5.16,5.15,5.15,6300.0,5.1461,5.1461,5.1361,5.1361,6300.0
2005-04-21 12:20:00,5.16,5.16,5.15,5.16,7000.0,5.1461,5.1461,5.1361,5.1461,7000.0
2005-04-21 12:30:00,5.16,5.19,5.15,5.15,16800.0,5.1461,5.176,5.1361,5.1361,16800.0
2005-04-21 12:40:00,5.17,5.18,5.16,5.17,7200.0,5.1561,5.1661,5.1461,5.1561,7200.0
2005-04-21 12:50:00,5.17,5.17,5.16,5.16,9700.0,5.1561,5.1561,5.1461,5.1461,9700.0
2005-04-21 13:00:00,5.16,5.18,5.16,5.18,4900.0,5.1461,5.1661,5.1461,5.1661,4900.0
2005-04-21 13:10:00,5.17,5.18,5.16,5.16,13100.0,5.1561,5.1661,5.1461,5.1461,13100.0
2005-04-21 13:20:00,5.16,5.17,5.15,5.15,12700.0,5.1461,5.1561,5.1361,5.1361,12700.0
2005-04-21 13:30:00,5.15,5.17,5.15,5.16,11300.0,5.1361,5.1561,5.1361,5.1461,11300.0
2005-04-21 13:40:00,5.17,5.18,5.16,5.17,8400.0,5.1561,5.1661,5.1461,5.1561,8400.0
2005-04-21 13:50:00,5.17,5.18,5.17,5.18,4700.0,5.1561,5.1661,5.1561,5.1661,4700.0
2005-04-21 14:00:00,5.18,5.18,5.17,5.17,8800.0,5.1661,5.1661,5.1561,5.1561,8800.0
2005-04-21 14:10:00,5.17,5.2,5.17,5.17,17400.0,5.1561,5.186,5.1561,5.1561,17400.0
2005-04-21 14:20:00,5.17,5.18,5.17,5.18,6500.0,5.1561,5.1661,5.1561,5.1661,6500.0
2005-04-21 14:30:00,5.17,5.18,5.17,5.18,21300.0,5.1561,5.1661,5.1561,5.1661,21300.0
2005-04-21 14:40:00,5.17,5.18,5.17,5.17,13800.0,5.1561,5.1661,5.1561,5.1561,13800.0
2005-04-21 14:50:00,5.17,5.18,5.16,5.18,17000.0,5.1561,5.1661,5.1461,5.1661,17000.0
2005-04-21 15:00:00,5.18,5.18,5.17,5.17,12000.0,5.1661,5.1661,5.1561,5.1561,12000.0
2005-04-21 15:10:00,5.17,5.17,5.15,5.15,17300.0,5.1561,5.1561,5.1361,5.1361,17300.0
2005-04-21 15:20:00,5.15,5.21,5.13,5.18,22000.0,5.1361,5.196,5.1162,5.1661,22000.0
2005-04-21 15:30:00,5.18,5.21,5.18,5.2,12900.0,5.1661,5.196,5.1661,5.186,12900.0
2005-04-21 15:40:00,5.2,5.32,5.2,5.25,23200.0,5.186,5.3057,5.186,5.2359,23200.0
2005-04-21 15:50:00,5.26,5.27,5.19,5.19,39500.0,5.2458,5.2558,5.176,5.176,39500.0
2005-04-22 09:30:00,5.2,5.23,5.19,5.19,30900.0,5.186,5.2159,5.176,5.176,30900.0
2005-04-22 09:40:00,5.19,5.2,5.13,5.14,16200.0,5.176,5.186,5.1162,5.1262,16200.0
2005-04-22 09:50:00,5.13,5.2,5.13,5.14,6000.0,5.1162,5.186,5.1162,5.1262,6000.0
2005-04-22 10:00:00,5.14,5.14,5.0,5.06,15300.0,5.1262,5.1262,4.9865,5.0464,15300.0
2005-04-22 10:10:00,5.07,5.15,5.06,5.09,6000.0,5.0564,5.1361,5.0464,5.0763,6000.0
2005-04-22 10:20:00,5.09,5.1,5.07,5.09,4000.0,5.0763,5.0863,5.0564,5.0763,4000.0
2005-04-22 10:30:00,5.08,5.13,5.08,5.13,2900.0,5.0663,5.1162,5.0663,5.1162,2900.0
2005-04-22 10:40:00,5.12,5.13,5.08,5.09,6800.0,5.1062,5.1162,5.0663,5.0763,6800.0
2005-04-22 10:50:00,5.11,5.11,5.09,5.09,4300.0,5.0963,5.0963,5.0763,5.0763,4300.0
2005-04-22 11:00:00,5.09,5.14,5.09,5.14,4900.0,5.0763,5.1262,5.0763,5.1262,4900.0
2005-04-22 11:10:00,5.11,5.12,5.1,5.1,4600.0,5.0963,5.1062,5.0863,5.0863,4600.0
2005-04-22 11:20:00,5.1,5.13,5.1,5.11,4800.0,5.0863,5.1162,5.0863,5.0963,4800.0
2005-04-22 11:30:00,5.11,5.16,5.11,5.15,8600.0,5.0963,5.1461,5.0963,5.1361,8600.0
2005-04-22 11:40:00,5.15,5.16,5.07,5.14,12000.0,5.1361,5.1461,5.0564,5.1262,12000.0
2005-04-22 11:50:00,5.12,5.14,5.11,5.14,4000.0,5.1062,5.1262,5.0963,5.1262,4000.0
2005-04-22 12:00:00,5.13,5.16,5.12,5.14,4000.0,5.1162,5.1461,5.1062,5.1262,4000.0
2005-04-22 12:10:00,5.14,5.16,5.14,5.14,4300.0,5.1262,5.1461,5.1262,5.1262,4300.0
2005-04-22 12:20:00,5.14,5.16,5.14,5.16,4100.0,5.1262,5.1461,5.1262,5.1461,4100.0
2005-04-22 12:30:00,5.16,5.18,5.15,5.18,14400.0,5.1461,5.1661,5.1361,5.1661,14400.0
2005-04-22 12:40:00,5.18,5.19,5.17,5.18,9300.0,5.1661,5.176,5.1561,5.1661,9300.0
2005-04-22 12:50:00,5.17,5.19,5.17,5.18,3600.0,5.1561,5.176,5.1561,5.1661,3600.0
2005-04-22 13:00:00,5.18,5.18,5.17,5.17,4500.0,5.1661,5.1661,5.1561,5.1561,4500.0
2005-04-22 13:10:00,5.17,5.2,5.17,5.2,5100.0,5.1561,5.186,5.1561,5.186,5100.0
2005-04-22 13:20:00,5.2,5.2,5.17,5.17,2800.0,5.186,5.186,5.1561,5.1561,2800.0
2005-04-22 13:30:00,5.16,5.16,5.14,5.15,4700.0,5.1461,5.1461,5.1262,5.1361,4700.0
2005-04-22 13:40:00,5.15,5.17,5.15,5.16,4900.0,5.1361,5.1561,5.1361,5.1461,4900.0
2005-04-22 13:50:00,5.16,5.17,5.14,5.16,5700.0,5.1461,5.1561,5.1262,5.1461,5700.0
2005-04-22 14:00:00,5.15,5.16,5.11,5.14,12200.0,5.1361,5.1461,5.0963,5.1262,12200.0
2005-04-22 14:10:00,5.12,5.14,5.11,5.14,5200.0,5.1062,5.1262,5.0963,5.1262,5200.0
2005-04-22 14:20:00,5.12,5.14,5.11,5.11,4200.0,5.1062,5.1262,5.0963,5.0963,4200.0
2005-04-22 14:30:00,5.11,5.14,5.11,5.11,5900.0,5.0963,5.1262,5.0963,5.0963,5900.0
2005-04-22 14:40:00,5.11,5.12,5.07,5.08,7400.0,5.0963,5.1062,5.0564,5.0663,7400.0
2005-04-22 14:50:00,5.08,5.1,5.08,5.1,5300.0,5.0663,5.0863,5.0663,5.0863,5300.0
2005-04-22 15:00:00,5.11,5.11,5.09,5.1,3800.0,5.0963,5.0963,5.0763,5.0863,3800.0
2005-04-22 15:10:00,5.1,5.13,5.07,5.08,14800.0,5.0863,5.1162,5.0564,5.0663,14800.0
2005-04-22 15:20:00,5.07,5.09,5.0,5.01,16000.0,5.0564,5.0763,4.9865,4.9965,16000.0
2005-04-22 15:30:00,5.0,5.06,4.99,5.01,15000.0,4.9865,5.0464,4.9766,4.9965,15000.0
2005-04-22 15:40:00,5.0,5.2,5.0,5.07,24600.0,4.9865,5.186,4.9865,5.0564,24600.0
2005-04-22 15:50:00,5.07,5.07,5.0,5.05,18700.0,5.0564,5.0564,4.9865,5.0364,18700.0
2005-04-25 09:30:00,5.09,5.14,5.09,5.11,8700.0,5.0763,5.1262,5.0763,5.0963,8700.0
2005-04-25 09:40:00,5.11,5.14,5.08,5.12,10000.0,5.0963,5.1262,5.0663,5.1062,10000.0
2005-04-25 09:50:00,5.12,5.12,5.08,5.1,1100.0,5.1062,5.1062,5.0663,5.0863,1100.0
2005-04-25 10:00:00,5.08,5.32,5.05,5.21,20800.0,5.0663,5.3057,5.0364,5.196,20800.0
2005-04-25 10:10:00,5.22,5.25,5.22,5.23,7400.0,5.206,5.2359,5.206,5.2159,7400.0
2005-04-25 10:20:00,5.23,5.24,5.18,5.19,4600.0,5.2159,5.2259,5.1661,5.176,4600.0
2005-04-25 10:30:00,5.17,5.19,5.05,5.05,7300.0,5.1561,5.176,5.0364,5.0364,7300.0
2005-04-25 10:40:00,5.09,5.12,5.06,5.11,2000.0,5.0763,5.1062,5.0464,5.0963,2000.0
2005-04-25 10:50:00,5.13,5.13,5.12,5.13,2700.0,5.1162,5.1162,5.1062,5.1162,2700.0
2005-04-25 11:00:00,5.13,5.15,5.12,5.12,2500.0,5.1162,5.1361,5.1062,5.1062,2500.0
2005-04-25 11:10:00,5.15,5.16,5.14,5.16,2700.0,5.1361,5.1461,5.1262,5.1461,2700.0
2005-04-25 11:20:00,5.16,5.2,5.16,5.2,10800.0,5.1461,5.186,5.1461,5.186,10800.0
2005-04-25 11:30:00,5.2,5.22,5.19,5.22,3100.0,5.186,5.206,5.176,5.206,3100.0
2005-04-25 11:40:00,5.23,5.25,5.2,5.22,12800.0,5.2159,5.2359,5.186,5.206,12800.0
2005-04-25 11:50:00,5.22,5.22,5.19,5.19,4700.0,5.206,5.206,5.176,5.176,4700.0
2005-04-25 12:00:00,5.21,5.24,5.21,5.24,4100.0,5.196,5.2259,5.196,5.2259,4100.0
2005-04-25 12:10:00,5.23,5.27,5.22,5.23,11600.0,5.2159,5.2558,5.206,5.2159,11600.0
2005-04-25 12:20:00,5.23,5.24,5.23,5.24,4300.0,5.2159,5.2259,5.2159,5.2259,4300.0
2005-04-25 12:30:00,5.24,5.28,5.24,5.26,5600.0,5.2259,5.2658,5.2259,5.2458,5600.0
2005-04-25 12:40:00,5.26,5.31,5.23,5.27,9400.0,5.2458,5.2957,5.2159,5.2558,9400.0
2005-04-25 12:50:00,5.28,5.28,5.25,5.25,3100.0,5.2658,5.2658,5.2359,5.2359,3100.0
2005-04-25 13:00:00,5.25,5.25,5.21,5.21,2900.0,5.2359,5.2359,5.196,5.196,2900.0
2005-04-25 13:10:00,5.22,5.22,5.22,5.22,1800.0,5.206,5.206,5.206,5.206,1800.0
2005-04-25 13:20:00,5.22,5.22,5.22,5.22,500.0,5.206,5.206,5.206,5.206,500.0
2005-04-25 13:30:00,5.23,5.23,5.23,5.23,1100.0,5.2159,5.2159,5.2159,5.2159,1100.0
2005-04-25 13:40:00,5.25,5.3,5.24,5.27,5500.0,5.2359,5.2857,5.2259,5.2558,5500.0
2005-04-25 13:50:00,5.27,5.27,5.21,5.23,4800.0,5.2558,5.2558,5.196,5.2159,4800.0
2005-04-25 14:00:00,5.23,5.24,5.22,5.24,1500.0,5.2159,5.2259,5.206,5.2259,1500.0
2005-04-25 14:10:00,5.23,5.28,5.23,5.28,8800.0,5.2159,5.2658,5.2159,5.2658,8800.0
2005-04-25 14:20:00,5.26,5.31,5.26,5.31,8700.0,5.2458,5.2957,5.2458,5.2957,8700.0
2005-04-25 14:30:00,5.3,5.3,5.25,5.29,5800.0,5.2857,5.2857,5.2359,5.2758,5800.0
2005-04-25 14:40:00,5.29,5.29,5.27,5.28,9800.0,5.2758,5.2758,5.2558,5.2658,9800.0
2005-04-25 14:50:00,5.28,5.29,5.28,5.28,7200.0,5.2658,5.2758,5.2658,5.2658,7200.0
2005-04-25 15:00:00,5.25,5.27,5.19,5.2,4500.0,5.2359,5.2558,5.176,5.186,4500.0
2005-04-25 15:10:00,5.19,5.23,5.17,5.21,3400.0,5.176,5.2159,5.1561,5.196,3400.0
2005-04-25 15:20:00,5.21,5.26,5.21,5.22,3800.0,5.196,5.2458,5.196,5.206,3800.0
2005-04-25 15:30:00,5.22,5.29,5.22,5.28,13400.0,5.206,5.2758,5.206,5.2658,13400.0
2005-04-25 15:40:00,5.28,5.28,5.2,5.27,6400.0,5.2658,5.2658,5.186,5.2558,6400.0
2005-04-25 15:50:00,5.27,5.3,5.24,5.26,55500.0,5.2558,5.2857,5.2259,5.2458,55500.0
2005-04-26 09:30:00,5.3,5.53,5.25,5.52,32500.0,5.2857,5.5151,5.2359,5.5051,32500.0
2005-04-26 09:40:00,5.48,5.57,5.42,5.55,30500.0,5.4653,5.555,5.4054,5.5351,30500.0
2005-04-26 09:50:00,5.55,5.7,5.55,5.68,34300.0,5.5351,5.6847,5.5351,5.6647,34300.0
2005-04-26 10:00:00,5.67,5.72,5.58,5.68,21600.0,5.6547,5.7046,5.565,5.6647,21600.0
2005-04-26 10:10:00,5.66,5.7,5.65,5.69,24700.0,5.6448,5.6847,5.6348,5.6747,24700.0
2005-04-26 10:20:00,5.68,5.68,5.54,5.54,32000.0,5.6647,5.6647,5.5251,5.5251,32000.0
2005-04-26 10:30:00,5.55,5.58,5.45,5.5,30200.0,5.5351,5.565,5.4353,5.4852,30200.0
2005-04-26 10:40:00,5.51,5.57,5.49,5.53,7800.0,5.4952,5.555,5.4752,5.5151,7800.0
2005-04-26 10:50:00,5.54,5.6,5.54,5.57,8100.0,5.5251,5.5849,5.5251,5.555,8100.0
2005-04-26 11:00:00,5.56,5.57,5.55,5.57,2000.0,5.545,5.555,5.5351,5.555,2000.0
2005-04-26 11:10:00,5.56,5.59,5.54,5.55,10800.0,5.545,5.575,5.5251,5.5351,10800.0
2005-04-26 11:20:00,5.56,5.57,5.54,5.56,6000.0,5.545,5.555,5.5251,5.545,6000.0
2005-04-26 11:30:00,5.57,5.57,5.55,5.56,1700.0,5.555,5.555,5.5351,5.545,1700.0
2005-04-26 11:40:00,5.56,5.6,5.56,5.59,5500.0,5.545,5.5849,5.545,5.575,5500.0
2005-04-26 11:50:00,5.58,5.58,5.56,5.56,5700.0,5.565,5.565,5.545,5.545,5700.0
2005-04-26 12:00:00,5.56,5.57,5.56,5.56,4500.0,5.545,5.555,5.545,5.545,4500.0
2005-04-26 12:10:00,5.55,5.55,5.54,5.54,5000.0,5.5351,5.5351,5.5251,5.5251,5000.0
2005-04-26 12:20:00,5.54,5.54,5.54,5.54,1000.0,5.5251,5.5251,5.5251,5.5251,1000.0
2005-04-26 12:30:00,5.54,5.55,5.54,5.54,1900.0,5.5251,5.5351,5.5251,5.5251,1900.0
2005-04-26 12:40:00,5.54,5.56,5.54,5.55,4400.0,5.5251,5.545,5.5251,5.5351,4400.0
2005-04-26 12:50:00,5.55,5.56,5.54,5.55,2200.0,5.5351,5.545,5.5251,5.5351,2200.0
2005-04-26 13:00:00,5.55,5.56,5.54,5.55,9200.0,5.5351,5.545,5.5251,5.5351,9200.0
2005-04-26 13:10:00,5.55,5.56,5.55,5.56,1700.0,5.5351,5.545,5.5351,5.545,1700.0
2005-04-26 13:20:00,5.55,5.6,5.54,5.54,4300.0,5.5351,5.5849,5.5251,5.5251,4300.0
2005-04-26 13:30:00,5.55,5.56,5.55,5.56,2600.0,5.5351,5.545,5.5351,5.545,2600.0
2005-04-26 13:40:00,5.55,5.59,5.55,5.57,5900.0,5.5351,5.575,5.5351,5.555,5900.0
2005-04-26 13:50:00,5.59,5.67,5.58,5.63,11100.0,5.575,5.6547,5.565,5.6149,11100.0
2005-04-26 14:00:00,5.62,5.68,5.62,5.67,13200.0,5.6049,5.6647,5.6049,5.6547,13200.0
2005-04-26 14:10:00,5.67,5.74,5.66,5.72,25000.0,5.6547,5.7246,5.6448,5.7046,25000.0
2005-04-26 14:20:00,5.7,5.72,5.65,5.69,19000.0,5.6847,5.7046,5.6348,5.6747,19000.0
2005-04-26 14:30:00,5.68,5.74,5.68,5.74,13500.0,5.6647,5.7246,5.6647,5.7246,13500.0
2005-04-26 14:40:00,5.74,5.75,5.68,5.7,12200.0,5.7246,5.7345,5.6647,5.6847,12200.0
2005-04-26 14:50:00,5.71,5.71,5.6,5.61,11100.0,5.6946,5.6946,5.5849,5.5949,11100.0
2005-04-26 15:00:00,5.61,5.64,5.59,5.64,12100.0,5.5949,5.6248,5.575,5.6248,12100.0
2005-04-26 15:10:00,5.62,5.67,5.62,5.66,5800.0,5.6049,5.6547,5.6049,5.6448,5800.0
2005-04-26 15:20:00,5.65,5.74,5.65,5.67,15300.0,5.6348,5.7246,5.6348,5.6547,15300.0
2005-04-26 15:30:00,5.67,5.67,5.65,5.65,11400.0,5.6547,5.6547,5.6348,5.6348,11400.0
2005-04-26 15:40:00,5.65,5.75,5.65,5.75,24900.0,5.6348,5.7345,5.6348,5.7345,24900.0
2005-04-26 15:50:00,5.75,5.77,5.65,5.65,16900.0,5.7345,5.7545,5.6348,5.6348,16900.0
2005-04-27 09:30:00,5.76,5.77,5.5,5.6,42000.0,5.7445,5.7545,5.4852,5.5849,42000.0
2005-04-27 09:40:00,5.6,5.64,5.6,5.6,5400.0,5.5849,5.6248,5.5849,5.5849,5400.0
2005-04-27 09:50:00,5.6,5.61,5.6,5.6,3400.0,5.5849,5.5949,5.5849,5.5849,3400.0
2005-04-27 10:00:00,5.6,5.62,5.55,5.58,10400.0,5.5849,5.6049,5.5351,5.565,10400.0
2005-04-27 10:10:00,5.57,5.6,5.56,5.58,7800.0,5.555,5.5849,5.545,5.565,7800.0
2005-04-27 10:20:00,5.56,5.58,5.55,5.57,5600.0,5.545,5.565,5.5351,5.555,5600.0
2005-04-27 10:30:00,5.56,5.59,5.55,5.57,2900.0,5.545,5.575,5.5351,5.555,2900.0
2005-04-27 10:40:00,5.56,5.56,5.55,5.55,3400.0,5.545,5.545,5.5351,5.5351,3400.0
2005-04-27 10:50:00,5.55,5.62,5.55,5.62,6900.0,5.5351,5.6049,5.5351,5.6049,6900.0
2005-04-27 11:00:00,5.58,5.58,5.55,5.55,5000.0,5.565,5.565,5.5351,5.5351,5000.0
2005-04-27 11:10:00,5.55,5.58,5.55,5.58,6200.0,5.5351,5.565,5.5351,5.565,6200.0
2005-04-27 11:20:00,5.55,5.62,5.55,5.62,11900.0,5.5351,5.6049,5.5351,5.6049,11900.0
2005-04-27 11:30:00,5.6,5.73,5.6,5.71,22500.0,5.5849,5.7146,5.5849,5.6946,22500.0
2005-04-27 11:40:00,5.71,5.71,5.6,5.6,14700.0,5.6946,5.6946,5.5849,5.5849,14700.0
2005-04-27 11:50:00,5.6,5.67,5.59,5.66,3400.0,5.5849,5.6547,5.575,5.6448,3400.0
2005-04-27 12:00:00,5.65,5.8,5.65,5.77,9700.0,5.6348,5.7844,5.6348,5.7545,9700.0
2005-04-27 12:10:00,5.77,5.87,5.76,5.8,8600.0,5.7545,5.8542,5.7445,5.7844,8600.0
2005-04-27 12:20:00,5.8,5.81,5.78,5.79,4500.0,5.7844,5.7944,5.7645,5.7744,4500.0
2005-04-27 12:30:00,5.79,5.81,5.79,5.81,8300.0,5.7744,5.7944,5.7744,5.7944,8300.0
2005-04-27 12:40:00,5.8,5.84,5.8,5.83,11800.0,5.7844,5.8243,5.7844,5.8143,11800.0
2005-04-27 12:50:00,5.81,5.83,5.77,5.77,10300.0,5.7944,5.8143,5.7545,5.7545,10300.0
2005-04-27 13:00:00,5.77,5.85,5.76,5.8,5100.0,5.7545,5.8343,5.7445,5.7844,5100.0
2005-04-27 13:10:00,5.8,5.85,5.8,5.82,5500.0,5.7844,5.8343,5.7844,5.8043,5500.0
2005-04-27 13:20:00,5.81,5.83,5.79,5.8,5200.0,5.7944,5.8143,5.7744,5.7844,5200.0
2005-04-27 13:30:00,5.77,5.78,5.75,5.77,1600.0,5.7545,5.7645,5.7345,5.7545,1600.0
2005-04-27 13:40:00,5.77,5.81,5.76,5.81,5800.0,5.7545,5.7944,5.7445,5.7944,5800.0
2005-04-27 13:50:00,5.79,5.81,5.78,5.79,3900.0,5.7744,5.7944,5.7645,5.7744,3900.0
2005-04-27 14:00:00,5.79,5.83,5.77,5.83,11900.0,5.7744,5.8143,5.7545,5.8143,11900.0
2005-04-27 14:10:00,5.8,5.82,5.8,5.8,5600.0,5.7844,5.8043,5.7844,5.7844,5600.0
2005-04-27 14:20:00,5.8,5.81,5.8,5.8,9700.0,5.7844,5.7944,5.7844,5.7844,9700.0
2005-04-27 14:30:00,5.8,5.8,5.76,5.77,2800.0,5.7844,5.7844,5.7445,5.7545,2800.0
2005-04-27 14:40:00,5.76,5.9,5.76,5.85,14400.0,5.7445,5.8841,5.7445,5.8343,14400.0
2005-04-27 14:50:00,5.83,5.89,5.81,5.81,11800.0,5.8143,5.8742,5.7944,5.7944,11800.0
2005-04-27 15:00:00,5.81,5.82,5.8,5.8,8400.0,5.7944,5.8043,5.7844,5.7844,8400.0
2005-04-27 15:10:00,5.8,5.86,5.79,5.86,19000.0,5.7844,5.8442,5.7744,5.8442,19000.0
2005-04-27 15:20:00,5.83,5.83,5.76,5.76,7100.0,5.8143,5.8143,5.7445,5.7445,7100.0
2005-04-27 15:30:00,5.76,5.85,5.76,5.77,11500.0,5.7445,5.8343,5.7445,5.7545,11500.0
2005-04-27 15:40:00,5.77,5.81,5.75,5.75,20800.0,5.7545,5.7944,5.7345,5.7345,20800.0
2005-04-27 15:50:00,5.75,5.76,5.7,5.76,22400.0,5.7345,5.7445,5.6847,5.7445,22400.0
2005-04-28 09:30:00,5.78,5.9,5.75,5.83,11900.0,5.7645,5.8841,5.7345,5.8143,11900.0
2005-04-28 09:40:00,5.78,5.82,5.76,5.77,10200.0,5.7645,5.8043,5.7445,5.7545,10200.0
2005-04-28 09:50:00,5.78,5.78,5.75,5.75,8300.0,5.7645,5.7645,5.7345,5.7345,8300.0
2005-04-28 10:00:00,5.75,5.82,5.72,5.72,11100.0,5.7345,5.8043,5.7046,5.7046,11100.0
2005-04-28 10:10:00,5.72,5.72,5.66,5.66,5100.0,5.7046,5.7046,5.6448,5.6448,5100.0
2005-04-28 10:20:00,5.66,5.66,5.6,5.6,11800.0,5.6448,5.6448,5.5849,5.5849,11800.0
2005-04-28 10:30:00,5.61,5.62,5.6,5.61,8700.0,5.5949,5.6049,5.5849,5.5949,8700.0
2005-04-28 10:40:00,5.6,5.62,5.59,5.6,10900.0,5.5849,5.6049,5.575,5.5849,10900.0
2005-04-28 10:50:00,5.59,5.59,5.49,5.51,37600.0,5.575,5.575,5.4752,5.4952,37600.0
2005-04-28 11:00:00,5.54,5.58,5.49,5.55,21200.0,5.5251,5.565,5.4752,5.5351,21200.0
2005-04-28 11:10:00,5.55,5.56,5.5,5.5,7800.0,5.5351,5.545,5.4852,5.4852,7800.0
2005-04-28 11:20:00,5.51,5.51,5.49,5.49,5100.0,5.4952,5.4952,5.4752,5.4752,5100.0
2005-04-28 11:30:00,5.49,5.51,5.49,5.5,10000.0,5.4752,5.4952,5.4752,5.4852,10000.0
2005-04-28 11:40:00,5.51,5.54,5.51,5.53,5100.0,5.4952,5.5251,5.4952,5.5151,5100.0
2005-04-28 11:50:00,5.53,5.53,5.5,5.5,5000.0,5.5151,5.5151,5.4852,5.4852,5000.0
2005-04-28 12:00:00,5.5,5.52,5.5,5.51,4100.0,5.4852,5.5051,5.4852,5.4952,4100.0
2005-04-28 12:10:00,5.52,5.55,5.5,5.5,3900.0,5.5051,5.5351,5.4852,5.4852,3900.0
2005-04-28 12:20:00,5.51,5.52,5.5,5.5,7700.0,5.4952,5.5051,5.4852,5.4852,7700.0
2005-04-28 12:30:00,5.5,5.51,5.5,5.5,4400.0,5.4852,5.4952,5.4852,5.4852,4400.0
2005-04-28 12:40:00,5.51,5.51,5.5,5.5,2900.0,5.4952,5.4952,5.4852,5.4852,2900.0
2005-04-28 12:50:00,5.53,5.55,5.53,5.53,3800.0,5.5151,5.5351,5.5151,5.5151,3800.0
2005-04-28 13:00:00,5.52,5.55,5.5,5.52,3900.0,5.5051,5.5351,5.4852,5.5051,3900.0
2005-04-28 13:10:00,5.55,5.55,5.5,5.53,4100.0,5.5351,5.5351,5.4852,5.5151,4100.0
2005-04-28 13:20:00,5.51,5.56,5.51,5.55,4600.0,5.4952,5.545,5.4952,5.5351,4600.0
2005-04-28 13:30:00,5.55,5.59,5.54,5.57,9300.0,5.5351,5.575,5.5251,5.555,9300.0
2005-04-28 13:40:00,5.57,5.6,5.57,5.58,2500.0,5.555,5.5849,5.555,5.565,2500.0
2005-04-28 13:50:00,5.58,5.6,5.58,5.58,3800.0,5.565,5.5849,5.565,5.565,3800.0
2005-04-28 14:00:00,5.59,5.63,5.59,5.61,4400.0,5.575,5.6149,5.575,5.5949,4400.0
2005-04-28 14:10:00,5.63,5.63,5.6,5.6,1600.0,5.6149,5.6149,5.5849,5.5849,1600.0
2005-04-28 14:20:00,5.6,5.61,5.58,5.59,6600.0,5.5849,5.5949,5.565,5.575,6600.0
2005-04-28 14:30:00,5.59,5.64,5.59,5.63,2900.0,5.575,5.6248,5.575,5.6149,2900.0
2005-04-28 14:40:00,5.63,5.64,5.54,5.55,5300.0,5.6149,5.6248,5.5251,5.5351,5300.0
2005-04-28 14:50:00,5.54,5.55,5.51,5.51,6300.0,5.5251,5.5351,5.4952,5.4952,6300.0
2005-04-28 15:00:00,5.51,5.51,5.5,5.5,8900.0,5.4952,5.4952,5.4852,5.4852,8900.0
2005-04-28 15:10:00,5.51,5.51,5.49,5.5,13400.0,5.4952,5.4952,5.4752,5.4852,13400.0
2005-04-28 15:20:00,5.5,5.51,5.49,5.5,7100.0,5.4852,5.4952,5.4752,5.4852,7100.0
2005-04-28 15:30:00,5.5,5.51,5.49,5.5,8600.0,5.4852,5.4952,5.4752,5.4852,8600.0
2005-04-28 15:40:00,5.5,5.51,5.37,5.41,15400.0,5.4852,5.4952,5.3556,5.3954,15400.0
2005-04-28 15:50:00,5.41,5.42,5.32,5.35,43000.0,5.3954,5.4054,5.3057,5.3356,43000.0
2005-04-29 09:30:00,5.4,5.5,5.26,5.49,13100.0,5.3855,5.4852,5.2458,5.4752,13100.0
2005-04-29 09:40:00,5.49,5.6,5.49,5.57,15000.0,5.4752,5.5849,5.4752,5.555,15000.0
2005-04-29 09:50:00,5.57,5.6,5.57,5.59,13500.0,5.555,5.5849,5.555,5.575,13500.0
2005-04-29 10:00:00,5.59,5.62,5.55,5.55,20100.0,5.575,5.6049,5.5351,5.5351,20100.0
2005-04-29 10:10:00,5.56,5.59,5.5,5.52,10200.0,5.545,5.575,5.4852,5.5051,10200.0
2005-04-29 10:20:00,5.5,5.51,5.42,5.42,7000.0,5.4852,5.4952,5.4054,5.4054,7000.0
2005-04-29 10:30:00,5.44,5.44,5.36,5.4,5600.0,5.4254,5.4254,5.3456,5.3855,5600.0
2005-04-29 10:40:00,5.38,5.38,5.29,5.3,8600.0,5.3655,5.3655,5.2758,5.2857,8600.0
2005-04-29 10:50:00,5.3,5.3,5.26,5.27,7000.0,5.2857,5.2857,5.2458,5.2558,7000.0
2005-04-29 11:00:00,5.28,5.42,5.28,5.41,6000.0,5.2658,5.4054,5.2658,5.3954,6000.0
2005-04-29 11:10:00,5.41,5.42,5.4,5.4,6500.0,5.3954,5.4054,5.3855,5.3855,6500.0
2005-04-29 11:20:00,5.4,5.4,5.37,5.38,2900.0,5.3855,5.3855,5.3556,5.3655,2900.0
2005-04-29 11:30:00,5.38,5.39,5.38,5.39,4900.0,5.3655,5.3755,5.3655,5.3755,4900.0
2005-04-29 11:40:00,5.4,5.4,5.39,5.4,1800.0,5.3855,5.3855,5.3755,5.3855,1800.0
2005-04-29 11:50:00,5.4,5.41,5.39,5.39,1800.0,5.3855,5.3954,5.3755,5.3755,1800.0
2005-04-29 12:00:00,5.4,5.41,5.4,5.41,1100.0,5.3855,5.3954,5.3855,5.3954,1100.0
2005-04-29 12:10:00,5.41,5.42,5.4,5.41,5400.0,5.3954,5.4054,5.3855,5.3954,5400.0
2005-04-29 12:20:00,5.43,5.43,5.41,5.43,2000.0,5.4154,5.4154,5.3954,5.4154,2000.0
2005-04-29 12:30:00,5.44,5.46,5.43,5.46,4500.0,5.4254,5.4453,5.4154,5.4453,4500.0
2005-04-29 12:40:00,5.48,5.5,5.45,5.49,4900.0,5.4653,5.4852,5.4353,5.4752,4900.0
2005-04-29 12:50:00,5.5,5.51,5.49,5.5,1700.0,5.4852,5.4952,5.4752,5.4852,1700.0
2005-04-29 13:00:00,5.5,5.55,5.5,5.55,12100.0,5.4852,5.5351,5.4852,5.5351,12100.0
2005-04-29 13:10:00,5.58,5.61,5.58,5.6,7600.0,5.565,5.5949,5.565,5.5849,7600.0
2005-04-29 13:20:00,5.6,5.6,5.49,5.49,9400.0,5.5849,5.5849,5.4752,5.4752,9400.0
2005-04-29 13:30:00,5.53,5.55,5.52,5.53,800.0,5.5151,5.5351,5.5051,5.5151,800.0
2005-04-29 13:40:00,5.53,5.55,5.53,5.53,1400.0,5.5151,5.5351,5.5151,5.5151,1400.0
2005-04-29 13:50:00,5.55,5.57,5.54,5.56,1000.0,5.5351,5.555,5.5251,5.545,1000.0
2005-04-29 14:00:00,5.56,5.59,5.56,5.58,4700.0,5.545,5.575,5.545,5.565,4700.0
2005-04-29 14:10:00,5.59,5.6,5.57,5.6,15400.0,5.575,5.5849,5.555,5.5849,15400.0
2005-04-29 14:20:00,5.55,5.6,5.55,5.58,5500.0,5.5351,5.5849,5.5351,5.565,5500.0
2005-04-29 14:30:00,5.58,5.69,5.58,5.66,8900.0,5.565,5.6747,5.565,5.6448,8900.0
2005-04-29 14:40:00,5.67,5.68,5.64,5.67,11700.0,5.6547,5.6647,5.6248,5.6547,11700.0
2005-04-29 14:50:00,5.68,5.68,5.67,5.67,2600.0,5.6647,5.6647,5.6547,5.6547,2600.0
2005-04-29 15:00:00,5.67,5.69,5.66,5.69,8900.0,5.6547,5.6747,5.6448,5.6747,8900.0
2005-04-29 15:10:00,5.68,5.68,5.63,5.65,5200.0,5.6647,5.6647,5.6149,5.6348,5200.0
2005-04-29 15:20:00,5.65,5.67,5.65,5.66,3200.0,5.6348,5.6547,5.6348,5.6448,3200.0
2005-04-29 15:30:00,5.66,5.66,5.65,5.65,4700.0,5.6448,5.6448,5.6348,5.6348,4700.0
2005-04-29 15:40:00,5.65,5.66,5.63,5.63,6000.0,5.6348,5.6448,5.6149,5.6149,6000.0
2005-04-29 15:50:00,5.64,5.66,5.57,5.57,13400.0,5.6248,5.6448,5.555,5.555,13400.0
2005-05-02 09:30:00,5.6,5.94,5.6,5.91,42100.0,5.5849,5.924,5.5849,5.8941,42100.0
2005-05-02 09:40:00,5.91,5.91,5.8,5.84,8600.0,5.8941,5.8941,5.7844,5.8243,8600.0
2005-05-02 09:50:00,5.84,5.84,5.77,5.83,5300.0,5.8243,5.8243,5.7545,5.8143,5300.0
2005-05-02 10:00:00,5.81,5.91,5.81,5.9,22400.0,5.7944,5.8941,5.7944,5.8841,22400.0
2005-05-02 10:10:00,5.9,5.93,5.88,5.91,14900.0,5.8841,5.914,5.8642,5.8941,14900.0
2005-05-02 10:20:00,5.91,5.94,5.89,5.91,9300.0,5.8941,5.924,5.8742,5.8941,9300.0
2005-05-02 10:30:00,5.91,5.95,5.89,5.95,19600.0,5.8941,5.934,5.8742,5.934,19600.0
2005-05-02 10:40:00,5.95,5.95,5.91,5.92,3400.0,5.934,5.934,5.8941,5.9041,3400.0
2005-05-02 10:50:00,5.91,5.91,5.91,5.91,700.0,5.8941,5.8941,5.8941,5.8941,700.0
2005-05-02 11:00:00,5.9,5.9,5.89,5.89,7600.0,5.8841,5.8841,5.8742,5.8742,7600.0
2005-05-02 11:10:00,5.9,5.91,5.89,5.89,3400.0,5.8841,5.8941,5.8742,5.8742,3400.0
2005-05-02 11:20:00,5.89,5.89,5.84,5.84,800.0,5.8742,5.8742,5.8243,5.8243,800.0
2005-05-02 11:30:00,5.84,5.84,5.83,5.83,1100.0,5.8243,5.8243,5.8143,5.8143,1100.0
2005-05-02 11:40:00,5.81,5.82,5.81,5.81,6400.0,5.7944,5.8043,5.7944,5.7944,6400.0
2005-05-02 11:50:00,5.81,5.82,5.81,5.82,3800.0,5.7944,5.8043,5.7944,5.8043,3800.0
2005-05-02 12:00:00,5.85,5.9,5.82,5.86,7400.0,5.8343,5.8841,5.8043,5.8442,7400.0
2005-05-02 12:10:00,5.88,5.9,5.87,5.9,2800.0,5.8642,5.8841,5.8542,5.8841,2800.0
2005-05-02 12:20:00,5.89,5.9,5.88,5.89,3700.0,5.8742,5.8841,5.8642,5.8742,3700.0
2005-05-02 12:30:00,5.89,5.9,5.88,5.89,2500.0,5.8742,5.8841,5.8642,5.8742,2500.0
2005-05-02 12:40:00,5.89,5.91,5.88,5.91,1800.0,5.8742,5.8941,5.8642,5.8941,1800.0
2005-05-02 12:50:00,5.91,5.92,5.89,5.92,11400.0,5.8941,5.9041,5.8742,5.9041,11400.0
2005-05-02 13:00:00,5.92,5.92,5.9,5.91,3900.0,5.9041,5.9041,5.8841,5.8941,3900.0
2005-05-02 13:10:00,5.91,5.91,5.89,5.89,2400.0,5.8941,5.8941,5.8742,5.8742,2400.0
2005-05-02 13:20:00,5.89,5.91,5.89,5.89,2800.0,5.8742,5.8941,5.8742,5.8742,2800.0
2005-05-02 13:30:00,5.89,5.91,5.87,5.89,17200.0,5.8742,5.8941,5.8542,5.8742,17200.0
2005-05-02 13:40:00,5.91,5.94,5.9,5.9,9700.0,5.8941,5.924,5.8841,5.8841,9700.0
2005-05-02 13:50:00,5.92,5.95,5.92,5.93,5400.0,5.9041,5.934,5.9041,5.914,5400.0
2005-05-02 14:00:00,5.92,5.92,5.87,5.87,9100.0,5.9041,5.9041,5.8542,5.8542,9100.0
2005-05-02 14:10:00,5.89,5.92,5.87,5.92,13800.0,5.8742,5.9041,5.8542,5.9041,13800.0
2005-05-02 14:20:00,5.92,5.93,5.89,5.9,12100.0,5.9041,5.914,5.8742,5.8841,12100.0
2005-05-02 14:30:00,5.89,5.9,5.88,5.9,2400.0,5.8742,5.8841,5.8642,5.8841,2400.0
2005-05-02 14:40:00,5.9,5.91,5.89,5.9,7500.0,5.8841,5.8941,5.8742,5.8841,7500.0
2005-05-02 14:50:00,5.91,5.91,5.9,5.9,14700.0,5.8941,5.8941,5.8841,5.8841,14700.0
2005-05-02 15:00:00,5.9,5.92,5.89,5.91,7300.0,5.8841,5.9041,5.8742,5.8941,7300.0
2005-05-02 15:10:00,5.92,5.92,5.91,5.91,5000.0,5.9041,5.9041,5.8941,5.8941,5000.0
2005-05-02 15:20:00,5.92,5.93,5.91,5.93,16900.0,5.9041,5.914,5.8941,5.914,16900.0
2005-05-02 15:30:00,5.92,5.95,5.92,5.93,35900.0,5.9041,5.934,5.9041,5.914,35900.0
2005-05-02 15:40:00,5.94,5.99,5.93,5.99,62200.0,5.924,5.9739,5.914,5.9739,62200.0
2005-05-02 15:50:00,6.0,6.06,5.99,6.05,36500.0,5.9839,6.0437,5.9739,6.0337,36500.0
2005-05-03 09:30:00,6.15,6.16,6.0,6.12,57400.0,6.1335,6.1434,5.9839,6.1035,57400.0
2005-05-03 09:40:00,6.12,6.14,6.11,6.11,16700.0,6.1035,6.1235,6.0936,6.0936,16700.0
2005-05-03 09:50:00,6.11,6.14,6.1,6.14,12200.0,6.0936,6.1235,6.0836,6.1235,12200.0
2005-05-03 10:00:00,6.14,6.23,6.13,6.19,30600.0,6.1235,6.2132,6.1135,6.1733,30600.0
2005-05-03 10:10:00,6.19,6.24,6.16,6.23,21000.0,6.1733,6.2232,6.1434,6.2132,21000.0
2005-05-03 10:20:00,6.21,6.22,6.16,6.16,15800.0,6.1933,6.2033,6.1434,6.1434,15800.0
2005-05-03 10:30:00,6.18,6.19,6.16,6.18,12000.0,6.1634,6.1733,6.1434,6.1634,12000.0
2005-05-03 10:40:00,6.19,6.31,6.18,6.27,26400.0,6.1733,6.293,6.1634,6.2531,26400.0
2005-05-03 10:50:00,6.28,6.31,6.22,6.31,15500.0,6.2631,6.293,6.2033,6.293,15500.0
2005-05-03 11:00:00,6.29,6.34,6.28,6.34,13100.0,6.2731,6.3229,6.2631,6.3229,13100.0
2005-05-03 11:10:00,6.31,6.31,6.26,6.26,20500.0,6.293,6.293,6.2432,6.2432,20500.0
2005-05-03 11:20:00,6.26,6.28,6.25,6.26,4900.0,6.2432,6.2631,6.2332,6.2432,4900.0
2005-05-03 11:30:00,6.26,6.34,6.26,6.32,23700.0,6.2432,6.3229,6.2432,6.303,23700.0
2005-05-03 11:40:00,6.32,6.35,6.31,6.32,6400.0,6.303,6.3329,6.293,6.303,6400.0
2005-05-03 11:50:00,6.32,6.36,6.3,6.36,25400.0,6.303,6.3429,6.2831,6.3429,25400.0
2005-05-03 12:00:00,6.33,6.4,6.32,6.39,34000.0,6.313,6.3828,6.303,6.3728,34000.0
2005-05-03 12:10:00,6.37,6.38,6.35,6.36,9600.0,6.3529,6.3628,6.3329,6.3429,9600.0
2005-05-03 12:20:00,6.36,6.44,6.35,6.44,21700.0,6.3429,6.4227,6.3329,6.4227,21700.0
2005-05-03 12:30:00,6.45,6.47,6.43,6.45,14900.0,6.4326,6.4526,6.4127,6.4326,14900.0
2005-05-03 12:40:00,6.43,6.45,6.38,6.38,13500.0,6.4127,6.4326,6.3628,6.3628,13500.0
2005-05-03 12:50:00,6.38,6.39,6.36,6.38,11700.0,6.3628,6.3728,6.3429,6.3628,11700.0
2005-05-03 13:00:00,6.36,6.38,6.34,6.34,37500.0,6.3429,6.3628,6.3229,6.3229,37500.0
2005-05-03 13:10:00,6.34,6.35,6.33,6.33,7800.0,6.3229,6.3329,6.313,6.313,7800.0
2005-05-03 13:20:00,6.32,6.35,6.32,6.32,20100.0,6.303,6.3329,6.303,6.303,20100.0
2005-05-03 13:30:00,6.31,6.33,6.31,6.33,11300.0,6.293,6.313,6.293,6.313,11300.0
2005-05-03 13:40:00,6.33,6.33,6.31,6.31,15100.0,6.313,6.313,6.293,6.293,15100.0
2005-05-03 13:50:00,6.31,6.32,6.31,6.31,6400.0,6.293,6.303,6.293,6.293,6400.0
2005-05-03 14:00:00,6.31,6.35,6.31,6.33,20500.0,6.293,6.3329,6.293,6.313,20500.0
2005-05-03 14:10:00,6.33,6.34,6.29,6.3,16700.0,6.313,6.3229,6.2731,6.2831,16700.0
2005-05-03 14:20:00,6.3,6.34,6.3,6.31,20800.0,6.2831,6.3229,6.2831,6.293,20800.0
2005-05-03 14:30:00,6.31,6.38,6.3,6.36,22000.0,6.293,6.3628,6.2831,6.3429,22000.0
2005-05-03 14:40:00,6.34,6.36,6.31,6.35,15500.0,6.3229,6.3429,6.293,6.3329,15500.0
2005-05-03 14:50:00,6.35,6.37,6.32,6.34,10800.0,6.3329,6.3529,6.303,6.3229,10800.0
2005-05-03 15:00:00,6.36,6.36,6.2,6.21,28500.0,6.3429,6.3429,6.1833,6.1933,28500.0
2005-05-03 15:10:00,6.2,6.32,6.15,6.23,40900.0,6.1833,6.303,6.1335,6.2132,40900.0
2005-05-03 15:20:00,6.22,6.26,6.21,6.25,49800.0,6.2033,6.2432,6.1933,6.2332,49800.0
2005-05-03 15:30:00,6.24,6.25,6.17,6.18,35700.0,6.2232,6.2332,6.1534,6.1634,35700.0
2005-05-03 15:40:00,6.18,6.19,6.15,6.15,29000.0,6.1634,6.1733,6.1335,6.1335,29000.0
2005-05-03 15:50:00,6.15,6.16,6.09,6.14,75300.0,6.1335,6.1434,6.0736,6.1235,75300.0
2005-05-04 09:30:00,6.39,6.39,6.25,6.26,35700.0,6.3728,6.3728,6.2332,6.2432,35700.0
2005-05-04 09:40:00,6.26,6.3,6.25,6.29,12000.0,6.2432,6.2831,6.2332,6.2731,12000.0
2005-05-04 09:50:00,6.28,6.29,6.21,6.23,17500.0,6.2631,6.2731,6.1933,6.2132,17500.0
2005-05-04 10:00:00,6.23,6.31,6.22,6.28,19400.0,6.2132,6.293,6.2033,6.2631,19400.0
2005-05-04 10:10:00,6.28,6.4,6.28,6.4,19500.0,6.2631,6.3828,6.2631,6.3828,19500.0
2005-05-04 10:20:00,6.37,6.48,6.37,6.48,19900.0,6.3529,6.4626,6.3529,6.4626,19900.0
2005-05-04 10:30:00,6.44,6.6,6.44,6.55,50500.0,6.4227,6.5822,6.4227,6.5324,50500.0
2005-05-04 10:40:00,6.57,6.58,6.52,6.58,52800.0,6.5523,6.5623,6.5025,6.5623,52800.0
2005-05-04 10:50:00,6.59,6.7,6.56,6.62,23900.0,6.5723,6.682,6.5424,6.6022,23900.0
2005-05-04 11:00:00,6.61,6.72,6.6,6.67,34800.0,6.5922,6.7019,6.5822,6.6521,34800.0
2005-05-04 11:10:00,6.63,6.73,6.63,6.65,30500.0,6.6122,6.7119,6.6122,6.6321,30500.0
2005-05-04 11:20:00,6.67,6.67,6.59,6.62,18400.0,6.6521,6.6521,6.5723,6.6022,18400.0
2005-05-04 11:30:00,6.62,6.62,6.59,6.6,14100.0,6.6022,6.6022,6.5723,6.5822,14100.0
2005-05-04 11:40:00,6.58,6.6,6.57,6.57,5600.0,6.5623,6.5822,6.5523,6.5523,5600.0
2005-05-04 11:50:00,6.58,6.58,6.57,6.58,1300.0,6.5623,6.5623,6.5523,6.5623,1300.0
2005-05-04 12:00:00,6.57,6.59,6.55,6.58,4500.0,6.5523,6.5723,6.5324,6.5623,4500.0
2005-05-04 12:10:00,6.59,6.59,6.56,6.58,4400.0,6.5723,6.5723,6.5424,6.5623,4400.0
2005-05-04 12:20:00,6.59,6.6,6.55,6.55,15600.0,6.5723,6.5822,6.5324,6.5324,15600.0
2005-05-04 12:30:00,6.57,6.58,6.55,6.56,8000.0,6.5523,6.5623,6.5324,6.5424,8000.0
2005-05-04 12:40:00,6.55,6.56,6.54,6.54,9400.0,6.5324,6.5424,6.5224,6.5224,9400.0
2005-05-04 12:50:00,6.55,6.57,6.55,6.55,5200.0,6.5324,6.5523,6.5324,6.5324,5200.0
2005-05-04 13:00:00,6.55,6.59,6.55,6.59,9400.0,6.5324,6.5723,6.5324,6.5723,9400.0
2005-05-04 13:10:00,6.57,6.6,6.56,6.58,13600.0,6.5523,6.5822,6.5424,6.5623,13600.0
2005-05-04 13:20:00,6.57,6.6,6.57,6.58,2400.0,6.5523,6.5822,6.5523,6.5623,2400.0
2005-05-04 13:30:00,6.58,6.58,6.53,6.53,10500.0,6.5623,6.5623,6.5124,6.5124,10500.0
2005-05-04 13:40:00,6.51,6.57,6.5,6.56,9200.0,6.4925,6.5523,6.4825,6.5424,9200.0
2005-05-04 13:50:00,6.57,6.67,6.57,6.67,18600.0,6.5523,6.6521,6.5523,6.6521,18600.0
2005-05-04 14:00:00,6.67,6.68,6.64,6.64,25800.0,6.6521,6.662,6.6221,6.6221,25800.0
2005-05-04 14:10:00,6.64,6.65,6.59,6.59,26100.0,6.6221,6.6321,6.5723,6.5723,26100.0
2005-05-04 14:20:00,6.59,6.59,6.55,6.57,6300.0,6.5723,6.5723,6.5324,6.5523,6300.0
2005-05-04 14:30:00,6.59,6.59,6.57,6.58,3000.0,6.5723,6.5723,6.5523,6.5623,3000.0
2005-05-04 14:40:00,6.58,6.58,6.56,6.57,7100.0,6.5623,6.5623,6.5424,6.5523,7100.0
2005-05-04 14:50:00,6.56,6.58,6.56,6.58,33600.0,6.5424,6.5623,6.5424,6.5623,33600.0
2005-05-04 15:00:00,6.57,6.61,6.56,6.6,10200.0,6.5523,6.5922,6.5424,6.5822,10200.0
2005-05-04 15:10:00,6.6,6.69,6.59,6.68,28400.0,6.5822,6.672,6.5723,6.662,28400.0
2005-05-04 15:20:00,6.65,6.67,6.65,6.65,27500.0,6.6321,6.6521,6.6321,6.6321,27500.0
2005-05-04 15:30:00,6.65,6.7,6.65,6.7,30800.0,6.6321,6.682,6.6321,6.682,30800.0
2005-05-04 15:40:00,6.69,6.7,6.64,6.64,32800.0,6.672,6.682,6.6221,6.6221,32800.0
2005-05-04 15:50:00,6.64,6.66,6.58,6.63,33200.0,6.6221,6.6421,6.5623,6.6122,33200.0
2005-05-05 09:30:00,6.7,6.84,6.64,6.79,43300.0,6.682,6.8216,6.6221,6.7717,43300.0
2005-05-05 09:40:00,6.83,6.88,6.83,6.88,13500.0,6.8116,6.8615,6.8116,6.8615,13500.0
2005-05-05 09:50:00,6.87,6.96,6.84,6.87,27800.0,6.8515,6.9413,6.8216,6.8515,27800.0
2005-05-05 10:00:00,6.87,6.9,6.86,6.86,9500.0,6.8515,6.8814,6.8415,6.8415,9500.0
2005-05-05 10:10:00,6.87,6.89,6.85,6.86,17800.0,6.8515,6.8715,6.8316,6.8415,17800.0
2005-05-05 10:20:00,6.85,6.99,6.83,6.99,14800.0,6.8316,6.9712,6.8116,6.9712,14800.0
2005-05-05 10:30:00,7.0,7.07,6.96,7.06,23800.0,6.9812,7.051,6.9413,7.041,23800.0
2005-05-05 10:40:00,7.04,7.14,7.01,7.13,15500.0,7.0211,7.1208,6.9911,7.1108,15500.0
2005-05-05 10:50:00,7.15,7.16,7.04,7.04,12300.0,7.1308,7.1407,7.0211,7.0211,12300.0
2005-05-05 11:00:00,7.05,7.1,7.04,7.09,12700.0,7.031,7.0809,7.0211,7.0709,12700.0
2005-05-05 11:10:00,7.1,7.12,7.07,7.11,8700.0,7.0809,7.1008,7.051,7.0909,8700.0
2005-05-05 11:20:00,7.09,7.3,7.09,7.3,38500.0,7.0709,7.2804,7.0709,7.2804,38500.0
2005-05-05 11:30:00,7.31,7.42,7.31,7.35,29100.0,7.2903,7.4,7.2903,7.3302,29100.0
2005-05-05 11:40:00,7.36,7.37,7.25,7.25,26400.0,7.3402,7.3502,7.2305,7.2305,26400.0
2005-05-05 11:50:00,7.27,7.27,7.17,7.17,12100.0,7.2504,7.2504,7.1507,7.1507,12100.0
2005-05-05 12:00:00,7.17,7.17,7.06,7.1,21900.0,7.1507,7.1507,7.041,7.0809,21900.0
2005-05-05 12:10:00,7.1,7.11,7.08,7.08,9000.0,7.0809,7.0909,7.061,7.061,9000.0
2005-05-05 12:20:00,7.1,7.17,7.08,7.13,13200.0,7.0809,7.1507,7.061,7.1108,13200.0
2005-05-05 12:30:00,7.13,7.17,7.13,7.15,11300.0,7.1108,7.1507,7.1108,7.1308,11300.0
2005-05-05 12:40:00,7.15,7.25,7.14,7.19,12500.0,7.1308,7.2305,7.1208,7.1707,12500.0
2005-05-05 12:50:00,7.18,7.3,7.18,7.25,29800.0,7.1607,7.2804,7.1607,7.2305,29800.0
2005-05-05 13:00:00,7.25,7.33,7.23,7.3,33900.0,7.2305,7.3103,7.2105,7.2804,33900.0
2005-05-05 13:10:00,7.32,7.37,7.26,7.26,19500.0,7.3003,7.3502,7.2405,7.2405,19500.0
2005-05-05 13:20:00,7.26,7.29,7.25,7.29,12300.0,7.2405,7.2704,7.2305,7.2704,12300.0
2005-05-05 13:30:00,7.29,7.3,7.26,7.3,8000.0,7.2704,7.2804,7.2405,7.2804,8000.0
2005-05-05 13:40:00,7.3,7.3,7.28,7.28,13200.0,7.2804,7.2804,7.2604,7.2604,13200.0
2005-05-05 13:50:00,7.28,7.31,7.28,7.29,18000.0,7.2604,7.2903,7.2604,7.2704,18000.0
2005-05-05 14:00:00,7.28,7.32,7.28,7.32,5600.0,7.2604,7.3003,7.2604,7.3003,5600.0
2005-05-05 14:10:00,7.31,7.31,7.29,7.3,10500.0,7.2903,7.2903,7.2704,7.2804,10500.0
2005-05-05 14:20:00,7.31,7.33,7.3,7.3,7700.0,7.2903,7.3103,7.2804,7.2804,7700.0
2005-05-05 14:30:00,7.31,7.31,7.29,7.3,10400.0,7.2903,7.2903,7.2704,7.2804,10400.0
2005-05-05 14:40:00,7.3,7.3,7.25,7.26,13300.0,7.2804,7.2804,7.2305,7.2405,13300.0
2005-05-05 14:50:00,7.25,7.29,7.23,7.24,40900.0,7.2305,7.2704,7.2105,7.2205,40900.0
2005-05-05 15:00:00,7.24,7.26,7.13,7.24,25100.0,7.2205,7.2405,7.1108,7.2205,25100.0
2005-05-05 15:10:00,7.24,7.26,7.2,7.21,11600.0,7.2205,7.2405,7.1806,7.1906,11600.0
2005-05-05 15:20:00,7.2,7.21,7.18,7.18,10600.0,7.1806,7.1906,7.1607,7.1607,10600.0
2005-05-05 15:30:00,7.17,7.25,7.12,7.22,23200.0,7.1507,7.2305,7.1008,7.2006,23200.0
2005-05-05 15:40:00,7.21,7.29,7.16,7.24,20700.0,7.1906,7.2704,7.1407,7.2205,20700.0
2005-05-05 15:50:00,7.24,7.28,7.18,7.28,36300.0,7.2205,7.2604,7.1607,7.2604,36300.0
2005-05-06 09:30:00,7.39,7.4,7.3,7.4,43700.0,7.3701,7.3801,7.2804,7.3801,43700.0
2005-05-06 09:40:00,7.37,7.52,7.37,7.47,23400.0,7.3502,7.4998,7.3502,7.4499,23400.0
2005-05-06 09:50:00,7.45,7.57,7.44,7.57,37200.0,7.43,7.5496,7.42,7.5496,37200.0
2005-05-06 10:00:00,7.57,7.59,7.52,7.53,13900.0,7.5496,7.5696,7.4998,7.5097,13900.0
2005-05-06 10:10:00,7.53,7.57,7.52,7.52,9800.0,7.5097,7.5496,7.4998,7.4998,9800.0
2005-05-06 10:20:00,7.52,7.52,7.45,7.48,38100.0,7.4998,7.4998,7.43,7.4599,38100.0
2005-05-06 10:30:00,7.48,7.5,7.45,7.46,12900.0,7.4599,7.4798,7.43,7.4399,12900.0
2005-05-06 10:40:00,7.45,7.49,7.45,7.46,15300.0,7.43,7.4698,7.43,7.4399,15300.0
2005-05-06 10:50:00,7.45,7.45,7.32,7.32,20100.0,7.43,7.43,7.3003,7.3003,20100.0
2005-05-06 11:00:00,7.31,7.35,7.29,7.32,21800.0,7.2903,7.3302,7.2704,7.3003,21800.0
2005-05-06 11:10:00,7.32,7.32,7.3,7.3,7200.0,7.3003,7.3003,7.2804,7.2804,7200.0
2005-05-06 11:20:00,7.3,7.3,6.92,6.92,68500.0,7.2804,7.2804,6.9014,6.9014,68500.0
2005-05-06 11:30:00,6.95,6.99,6.93,6.97,12200.0,6.9313,6.9712,6.9114,6.9512,12200.0
2005-05-06 11:40:00,6.96,6.98,6.96,6.97,24300.0,6.9413,6.9612,6.9413,6.9512,24300.0
2005-05-06 11:50:00,6.97,6.98,6.66,6.74,71000.0,6.9512,6.9612,6.6421,6.7219,71000.0
2005-05-06 12:00:00,6.74,6.75,6.48,6.55,42200.0,6.7219,6.7318,6.4626,6.5324,42200.0
2005-05-06 12:10:00,6.58,6.82,6.55,6.75,44300.0,6.5623,6.8017,6.5324,6.7318,44300.0
2005-05-06 12:20:00,6.74,6.9,6.74,6.9,19900.0,6.7219,6.8814,6.7219,6.8814,19900.0
2005-05-06 12:30:00,6.88,6.98,6.88,6.97,44300.0,6.8615,6.9612,6.8615,6.9512,44300.0
2005-05-06 12:40:00,6.97,7.18,6.9,6.96,37400.0,6.9512,7.1607,6.8814,6.9413,37400.0
2005-05-06 12:50:00,6.95,6.95,6.9,6.93,10700.0,6.9313,6.9313,6.8814,6.9114,10700.0
2005-05-06 13:00:00,6.93,6.94,6.9,6.92,4600.0,6.9114,6.9213,6.8814,6.9014,4600.0
2005-05-06 13:10:00,6.94,6.95,6.81,6.81,9200.0,6.9213,6.9313,6.7917,6.7917,9200.0
2005-05-06 13:20:00,6.81,6.91,6.8,6.88,12300.0,6.7917,6.8914,6.7817,6.8615,12300.0
2005-05-06 13:30:00,6.87,6.88,6.83,6.83,6300.0,6.8515,6.8615,6.8116,6.8116,6300.0
2005-05-06 13:40:00,6.83,6.88,6.83,6.88,3400.0,6.8116,6.8615,6.8116,6.8615,3400.0
2005-05-06 13:50:00,6.87,6.87,6.86,6.87,4600.0,6.8515,6.8515,6.8415,6.8515,4600.0
2005-05-06 14:00:00,6.87,6.94,6.87,6.92,3500.0,6.8515,6.9213,6.8515,6.9014,3500.0
2005-05-06 14:10:00,6.91,6.93,6.89,6.91,7100.0,6.8914,6.9114,6.8715,6.8914,7100.0
2005-05-06 14:20:00,6.89,6.9,6.85,6.86,7500.0,6.8715,6.8814,6.8316,6.8415,7500.0
2005-05-06 14:30:00,6.88,6.88,6.85,6.85,5900.0,6.8615,6.8615,6.8316,6.8316,5900.0
2005-05-06 14:40:00,6.86,6.89,6.84,6.86,21900.0,6.8415,6.8715,6.8216,6.8415,21900.0
2005-05-06 14:50:00,6.85,6.91,6.84,6.85,12900.0,6.8316,6.8914,6.8216,6.8316,12900.0
2005-05-06 15:00:00,6.84,6.88,6.84,6.86,39800.0,6.8216,6.8615,6.8216,6.8415,39800.0
2005-05-06 15:10:00,6.86,6.87,6.84,6.86,16700.0,6.8415,6.8515,6.8216,6.8415,16700.0
2005-05-06 15:20:00,6.88,6.94,6.84,6.84,23900.0,6.8615,6.9213,6.8216,6.8216,23900.0
2005-05-06 15:30:00,6.84,6.87,6.84,6.87,34500.0,6.8216,6.8515,6.8216,6.8515,34500.0
2005-05-06 15:40:00,6.85,6.96,6.85,6.9,35000.0,6.8316,6.9413,6.8316,6.8814,35000.0
2005-05-06 15:50:00,6.9,6.95,6.86,6.92,56300.0,6.8814,6.9313,6.8415,6.9014,56300.0
2005-05-09 09:30:00,6.9,7.23,6.9,7.22,28600.0,6.8814,7.2105,6.8814,7.2006,28600.0
2005-05-09 09:40:00,7.21,7.21,7.0,7.0,22100.0,7.1906,7.1906,6.9812,6.9812,22100.0
2005-05-09 09:50:00,7.04,7.04,6.96,7.02,18100.0,7.0211,7.0211,6.9413,7.0011,18100.0
2005-05-09 10:00:00,7.02,7.07,7.01,7.01,26400.0,7.0011,7.051,6.9911,6.9911,26400.0
2005-05-09 10:10:00,7.05,7.1,7.03,7.04,11800.0,7.031,7.0809,7.0111,7.0211,11800.0
2005-05-09 10:20:00,7.02,7.09,7.0,7.05,9800.0,7.0011,7.0709,6.9812,7.031,9800.0
2005-05-09 10:30:00,7.03,7.09,7.03,7.06,8400.0,7.0111,7.0709,7.0111,7.041,8400.0
2005-05-09 10:40:00,7.04,7.06,7.03,7.06,5800.0,7.0211,7.041,7.0111,7.041,5800.0
2005-05-09 10:50:00,7.06,7.1,7.05,7.09,10800.0,7.041,7.0809,7.031,7.0709,10800.0
2005-05-09 11:00:00,7.09,7.1,7.06,7.08,3600.0,7.0709,7.0809,7.041,7.061,3600.0
2005-05-09 11:10:00,7.08,7.12,7.05,7.09,7100.0,7.061,7.1008,7.031,7.0709,7100.0
2005-05-09 11:20:00,7.11,7.12,7.09,7.09,6000.0,7.0909,7.1008,7.0709,7.0709,6000.0
2005-05-09 11:30:00,7.07,7.14,7.07,7.14,8500.0,7.051,7.1208,7.051,7.1208,8500.0
2005-05-09 11:40:00,7.14,7.18,7.12,7.14,7900.0,7.1208,7.1607,7.1008,7.1208,7900.0
2005-05-09 11:50:00,7.17,7.19,7.17,7.18,6500.0,7.1507,7.1707,7.1507,7.1607,6500.0
2005-05-09 12:00:00,7.17,7.19,7.14,7.16,10400.0,7.1507,7.1707,7.1208,7.1407,10400.0
2005-05-09 12:10:00,7.14,7.16,7.09,7.09,10700.0,7.1208,7.1407,7.0709,7.0709,10700.0
2005-05-09 12:20:00,7.08,7.08,6.91,6.95,20400.0,7.061,7.061,6.8914,6.9313,20400.0
2005-05-09 12:30:00,6.98,7.1,6.98,7.07,9000.0,6.9612,7.0809,6.9612,7.051,9000.0
2005-05-09 12:40:00,7.06,7.06,7.06,7.06,500.0,7.041,7.041,7.041,7.041,500.0
2005-05-09 12:50:00,7.09,7.1,7.08,7.1,5500.0,7.0709,7.0809,7.061,7.0809,5500.0
2005-05-09 13:00:00,7.1,7.1,7.09,7.1,5000.0,7.0809,7.0809,7.0709,7.0809,5000.0
2005-05-09 13:10:00,7.13,7.13,7.11,7.11,3100.0,7.1108,7.1108,7.0909,7.0909,3100.0
2005-05-09 13:20:00,7.11,7.11,7.09,7.1,4500.0,7.0909,7.0909,7.0709,7.0809,4500.0
2005-05-09 13:30:00,7.11,7.12,7.1,7.1,6000.0,7.0909,7.1008,7.0809,7.0809,6000.0
2005-05-09 13:40:00,7.1,7.19,7.1,7.18,7500.0,7.0809,7.1707,7.0809,7.1607,7500.0
2005-05-09 13:50:00,7.18,7.18,7.11,7.11,9000.0,7.1607,7.1607,7.0909,7.0909,9000.0
2005-05-09 14:00:00,7.11,7.14,7.11,7.14,800.0,7.0909,7.1208,7.0909,7.1208,800.0
2005-05-09 14:10:00,7.13,7.13,7.09,7.09,10700.0,7.1108,7.1108,7.0709,7.0709,10700.0
2005-05-09 14:20:00,7.09,7.09,7.08,7.08,3900.0,7.0709,7.0709,7.061,7.061,3900.0
2005-05-09 14:30:00,7.08,7.08,7.05,7.06,3400.0,7.061,7.061,7.031,7.041,3400.0
2005-05-09 14:40:00,7.06,7.07,7.05,7.07,1900.0,7.041,7.051,7.031,7.051,1900.0
2005-05-09 14:50:00,7.07,7.07,7.0,7.01,11500.0,7.051,7.051,6.9812,6.9911,11500.0
2005-05-09 15:00:00,7.01,7.03,6.96,6.96,7400.0,6.9911,7.0111,6.9413,6.9413,7400.0
2005-05-09 15:10:00,6.96,6.97,6.95,6.96,6000.0,6.9413,6.9512,6.9313,6.9413,6000.0
2005-05-09 15:20:00,6.96,6.96,6.83,6.85,26100.0,6.9413,6.9413,6.8116,6.8316,26100.0
2005-05-09 15:30:00,6.85,6.9,6.85,6.87,33500.0,6.8316,6.8814,6.8316,6.8515,33500.0
2005-05-09 15:40:00,6.89,6.9,6.87,6.89,17200.0,6.8715,6.8814,6.8515,6.8715,17200.0
2005-05-09 15:50:00,6.89,6.91,6.86,6.89,26800.0,6.8715,6.8914,6.8415,6.8715,26800.0
2005-05-10 09:30:00,6.92,7.1,6.85,7.0,40700.0,6.9014,7.0809,6.8316,6.9812,40700.0
2005-05-10 09:40:00,7.0,7.0,6.95,6.97,12600.0,6.9812,6.9812,6.9313,6.9512,12600.0
2005-05-10 09:50:00,6.94,6.94,6.9,6.92,5800.0,6.9213,6.9213,6.8814,6.9014,5800.0
2005-05-10 10:00:00,6.92,6.92,6.87,6.87,3300.0,6.9014,6.9014,6.8515,6.8515,3300.0
2005-05-10 10:10:00,6.9,6.9,6.8,6.81,7600.0,6.8814,6.8814,6.7817,6.7917,7600.0
2005-05-10 10:20:00,6.8,6.8,6.55,6.68,46800.0,6.7817,6.7817,6.5324,6.662,46800.0
2005-05-10 10:30:00,6.69,6.77,6.51,6.51,48200.0,6.672,6.7518,6.4925,6.4925,48200.0
2005-05-10 10:40:00,6.54,6.6,6.5,6.59,35300.0,6.5224,6.5822,6.4825,6.5723,35300.0
2005-05-10 10:50:00,6.6,6.6,6.57,6.59,20300.0,6.5822,6.5822,6.5523,6.5723,20300.0
2005-05-10 11:00:00,6.6,6.68,6.59,6.68,8300.0,6.5822,6.662,6.5723,6.662,8300.0
2005-05-10 11:10:00,6.68,6.69,6.67,6.69,7800.0,6.662,6.672,6.6521,6.672,7800.0
2005-05-10 11:20:00,6.69,6.7,6.65,6.67,4800.0,6.672,6.682,6.6321,6.6521,4800.0
2005-05-10 11:30:00,6.67,6.69,6.67,6.69,7200.0,6.6521,6.672,6.6521,6.672,7200.0
2005-05-10 11:40:00,6.69,6.7,6.55,6.59,19000.0,6.672,6.682,6.5324,6.5723,19000.0
2005-05-10 11:50:00,6.59,6.6,6.54,6.6,7900.0,6.5723,6.5822,6.5224,6.5822,7900.0
2005-05-10 12:00:00,6.61,6.68,6.6,6.67,6700.0,6.5922,6.662,6.5822,6.6521,6700.0
2005-05-10 12:10:00,6.66,6.67,6.62,6.63,3200.0,6.6421,6.6521,6.6022,6.6122,3200.0
2005-05-10 12:20:00,6.63,6.66,6.63,6.64,3700.0,6.6122,6.6421,6.6122,6.6221,3700.0
2005-05-10 12:30:00,6.64,6.68,6.63,6.68,3000.0,6.6221,6.662,6.6122,6.662,3000.0
2005-05-10 12:40:00,6.68,6.68,6.66,6.67,2600.0,6.662,6.662,6.6421,6.6521,2600.0
2005-05-10 12:50:00,6.67,6.69,6.67,6.69,2400.0,6.6521,6.672,6.6521,6.672,2400.0
2005-05-10 13:00:00,6.7,6.7,6.68,6.69,4000.0,6.682,6.682,6.662,6.672,4000.0
2005-05-10 13:10:00,6.69,6.76,6.68,6.76,8500.0,6.672,6.7418,6.662,6.7418,8500.0
2005-05-10 13:20:00,6.77,6.77,6.75,6.77,5700.0,6.7518,6.7518,6.7318,6.7518,5700.0
2005-05-10 13:30:00,6.77,6.8,6.76,6.78,15600.0,6.7518,6.7817,6.7418,6.7618,15600.0
2005-05-10 13:40:00,6.78,6.8,6.76,6.78,9500.0,6.7618,6.7817,6.7418,6.7618,9500.0
2005-05-10 13:50:00,6.77,6.8,6.75,6.8,8500.0,6.7518,6.7817,6.7318,6.7817,8500.0
2005-05-10 14:00:00,6.8,6.8,6.78,6.78,3400.0,6.7817,6.7817,6.7618,6.7618,3400.0
2005-05-10 14:10:00,6.78,6.8,6.72,6.72,18800.0,6.7618,6.7817,6.7019,6.7019,18800.0
2005-05-10 14:20:00,6.72,6.73,6.7,6.73,8500.0,6.7019,6.7119,6.682,6.7119,8500.0
2005-05-10 14:30:00,6.75,6.78,6.75,6.77,6500.0,6.7318,6.7618,6.7318,6.7518,6500.0
2005-05-10 14:40:00,6.75,6.77,6.71,6.73,8300.0,6.7318,6.7518,6.6919,6.7119,8300.0
2005-05-10 14:50:00,6.74,6.77,6.73,6.74,10300.0,6.7219,6.7518,6.7119,6.7219,10300.0
2005-05-10 15:00:00,6.75,6.8,6.74,6.79,5200.0,6.7318,6.7817,6.7219,6.7717,5200.0
2005-05-10 15:10:00,6.8,6.8,6.79,6.8,9000.0,6.7817,6.7817,6.7717,6.7817,9000.0
2005-05-10 15:20:00,6.8,6.81,6.79,6.81,4000.0,6.7817,6.7917,6.7717,6.7917,4000.0
2005-05-10 15:30:00,6.8,6.81,6.76,6.76,23200.0,6.7817,6.7917,6.7418,6.7418,23200.0
2005-05-10 15:40:00,6.78,6.85,6.77,6.85,11700.0,6.7618,6.8316,6.7518,6.8316,11700.0
2005-05-10 15:50:00,6.85,6.85,6.84,6.84,13500.0,6.8316,6.8316,6.8216,6.8216,13500.0
2005-05-11 09:30:00,6.84,6.88,6.76,6.76,10100.0,6.8216,6.8615,6.7418,6.7418,10100.0
2005-05-11 09:40:00,6.79,6.8,6.55,6.62,21000.0,6.7717,6.7817,6.5324,6.6022,21000.0
2005-05-11 09:50:00,6.62,6.77,6.62,6.74,13700.0,6.6022,6.7518,6.6022,6.7219,13700.0
2005-05-11 10:00:00,6.7,6.76,6.58,6.59,12100.0,6.682,6.7418,6.5623,6.5723,12100.0
2005-05-11 10:10:00,6.6,6.65,6.56,6.56,6700.0,6.5822,6.6321,6.5424,6.5424,6700.0
2005-05-11 10:20:00,6.57,6.68,6.57,6.68,18500.0,6.5523,6.662,6.5523,6.662,18500.0
2005-05-11 10:30:00,6.7,6.71,6.65,6.71,11200.0,6.682,6.6919,6.6321,6.6919,11200.0
2005-05-11 10:40:00,6.68,6.72,6.65,6.66,7400.0,6.662,6.7019,6.6321,6.6421,7400.0
2005-05-11 10:50:00,6.66,6.66,6.57,6.58,5800.0,6.6421,6.6421,6.5523,6.5623,5800.0
2005-05-11 11:00:00,6.59,6.6,6.55,6.56,11500.0,6.5723,6.5822,6.5324,6.5424,11500.0
2005-05-11 11:10:00,6.55,6.58,6.51,6.54,11400.0,6.5324,6.5623,6.4925,6.5224,11400.0
2005-05-11 11:20:00,6.55,6.6,6.55,6.57,5600.0,6.5324,6.5822,6.5324,6.5523,5600.0
2005-05-11 11:30:00,6.59,6.59,6.58,6.58,4400.0,6.5723,6.5723,6.5623,6.5623,4400.0
2005-05-11 11:40:00,6.55,6.57,6.55,6.57,900.0,6.5324,6.5523,6.5324,6.5523,900.0
2005-05-11 11:50:00,6.57,6.59,6.55,6.59,1900.0,6.5523,6.5723,6.5324,6.5723,1900.0
2005-05-11 12:00:00,6.58,6.61,6.55,6.61,13200.0,6.5623,6.5922,6.5324,6.5922,13200.0
2005-05-11 12:10:00,6.58,6.61,6.55,6.58,20700.0,6.5623,6.5922,6.5324,6.5623,20700.0
2005-05-11 12:20:00,6.6,6.61,6.58,6.59,3000.0,6.5822,6.5922,6.5623,6.5723,3000.0
2005-05-11 12:30:00,6.6,6.6,6.58,6.6,5700.0,6.5822,6.5822,6.5623,6.5822,5700.0
2005-05-11 12:40:00,6.6,6.6,6.57,6.6,3300.0,6.5822,6.5822,6.5523,6.5822,3300.0
2005-05-11 12:50:00,6.6,6.61,6.58,6.61,1100.0,6.5822,6.5922,6.5623,6.5922,1100.0
2005-05-11 13:00:00,6.61,6.63,6.61,6.63,6600.0,6.5922,6.6122,6.5922,6.6122,6600.0
2005-05-11 13:10:00,6.63,6.65,6.63,6.63,7400.0,6.6122,6.6321,6.6122,6.6122,7400.0
2005-05-11 13:20:00,6.63,6.65,6.61,6.65,16600.0,6.6122,6.6321,6.5922,6.6321,16600.0
2005-05-11 13:30:00,6.65,6.67,6.6,6.63,12700.0,6.6321,6.6521,6.5822,6.6122,12700.0
2005-05-11 13:40:00,6.63,6.64,6.59,6.6,4900.0,6.6122,6.6221,6.5723,6.5822,4900.0
2005-05-11 13:50:00,6.61,6.62,6.61,6.62,4000.0,6.5922,6.6022,6.5922,6.6022,4000.0
2005-05-11 14:00:00,6.64,6.67,6.64,6.67,2400.0,6.6221,6.6521,6.6221,6.6521,2400.0
2005-05-11 14:10:00,6.67,6.7,6.66,6.68,9200.0,6.6521,6.682,6.6421,6.662,9200.0
2005-05-11 14:20:00,6.69,6.7,6.67,6.7,4600.0,6.672,6.682,6.6521,6.682,4600.0
2005-05-11 14:30:00,6.7,6.7,6.67,6.69,2300.0,6.682,6.682,6.6521,6.672,2300.0
2005-05-11 14:40:00,6.69,6.7,6.66,6.7,11600.0,6.672,6.682,6.6421,6.682,11600.0
2005-05-11 14:50:00,6.7,6.76,6.69,6.7,13100.0,6.682,6.7418,6.672,6.682,13100.0
2005-05-11 15:00:00,6.72,6.75,6.68,6.7,6200.0,6.7019,6.7318,6.662,6.682,6200.0
2005-05-11 15:10:00,6.71,6.78,6.71,6.77,8300.0,6.6919,6.7618,6.6919,6.7518,8300.0
2005-05-11 15:20:00,6.77,6.79,6.7,6.79,11500.0,6.7518,6.7717,6.682,6.7717,11500.0
2005-05-11 15:30:00,6.79,6.81,6.71,6.78,21300.0,6.7717,6.7917,6.6919,6.7618,21300.0
2005-05-11 15:40:00,6.78,6.78,6.71,6.72,21200.0,6.7618,6.7618,6.6919,6.7019,21200.0
2005-05-11 15:50:00,6.73,6.8,6.67,6.72,36100.0,6.7119,6.7817,6.6521,6.7019,36100.0
2005-05-12 09:30:00,6.6,6.69,6.57,6.61,19000.0,6.5822,6.672,6.5523,6.5922,19000.0
2005-05-12 09:40:00,6.61,6.65,6.58,6.63,6300.0,6.5922,6.6321,6.5623,6.6122,6300.0
2005-05-12 09:50:00,6.63,6.65,6.58,6.59,8700.0,6.6122,6.6321,6.5623,6.5723,8700.0
2005-05-12 10:00:00,6.58,6.65,6.58,6.58,21600.0,6.5623,6.6321,6.5623,6.5623,21600.0
2005-05-12 10:10:00,6.57,6.65,6.56,6.65,4400.0,6.5523,6.6321,6.5424,6.6321,4400.0
2005-05-12 10:20:00,6.67,6.7,6.65,6.66,8600.0,6.6521,6.682,6.6321,6.6421,8600.0
2005-05-12 10:30:00,6.66,6.69,6.65,6.67,6400.0,6.6421,6.672,6.6321,6.6521,6400.0
2005-05-12 10:40:00,6.67,6.67,6.64,6.64,14100.0,6.6521,6.6521,6.6221,6.6221,14100.0
2005-05-12 10:50:00,6.64,6.65,6.62,6.63,1800.0,6.6221,6.6321,6.6022,6.6122,1800.0
2005-05-12 11:00:00,6.61,6.65,6.61,6.64,4000.0,6.5922,6.6321,6.5922,6.6221,4000.0
2005-05-12 11:10:00,6.64,6.64,6.57,6.6,8400.0,6.6221,6.6221,6.5523,6.5822,8400.0
2005-05-12 11:20:00,6.6,6.6,6.56,6.56,7900.0,6.5822,6.5822,6.5424,6.5424,7900.0
2005-05-12 11:30:00,6.59,6.59,6.56,6.57,3300.0,6.5723,6.5723,6.5424,6.5523,3300.0
2005-05-12 11:40:00,6.57,6.57,6.55,6.56,4100.0,6.5523,6.5523,6.5324,6.5424,4100.0
2005-05-12 11:50:00,6.56,6.57,6.56,6.57,2800.0,6.5424,6.5523,6.5424,6.5523,2800.0
2005-05-12 12:00:00,6.57,6.57,6.54,6.54,5600.0,6.5523,6.5523,6.5224,6.5224,5600.0
2005-05-12 12:10:00,6.54,6.54,6.53,6.53,3700.0,6.5224,6.5224,6.5124,6.5124,3700.0
2005-05-12 12:20:00,6.55,6.55,6.53,6.53,9800.0,6.5324,6.5324,6.5124,6.5124,9800.0
2005-05-12 12:30:00,6.55,6.55,6.52,6.55,13200.0,6.5324,6.5324,6.5025,6.5324,13200.0
2005-05-12 12:40:00,6.57,6.57,6.56,6.56,4700.0,6.5523,6.5523,6.5424,6.5424,4700.0
2005-05-12 12:50:00,6.57,6.57,6.57,6.57,4500.0,6.5523,6.5523,6.5523,6.5523,4500.0
2005-05-12 13:00:00,6.57,6.57,6.55,6.57,8200.0,6.5523,6.5523,6.5324,6.5523,8200.0
2005-05-12 13:10:00,6.57,6.57,6.55,6.55,6400.0,6.5523,6.5523,6.5324,6.5324,6400.0
2005-05-12 13:20:00,6.55,6.57,6.5,6.56,22000.0,6.5324,6.5523,6.4825,6.5424,22000.0
2005-05-12 13:30:00,6.57,6.57,6.5,6.5,4300.0,6.5523,6.5523,6.4825,6.4825,4300.0
2005-05-12 13:40:00,6.51,6.55,6.5,6.53,17800.0,6.4925,6.5324,6.4825,6.5124,17800.0
2005-05-12 13:50:00,6.51,6.53,6.51,6.52,7000.0,6.4925,6.5124,6.4925,6.5025,7000.0
2005-05-12 14:00:00,6.5,6.53,6.5,6.52,2700.0,6.4825,6.5124,6.4825,6.5025,2700.0
2005-05-12 14:10:00,6.53,6.53,6.48,6.5,6500.0,6.5124,6.5124,6.4626,6.4825,6500.0
2005-05-12 14:20:00,6.5,6.51,6.49,6.5,6000.0,6.4825,6.4925,6.4725,6.4825,6000.0
2005-05-12 14:30:00,6.5,6.51,6.47,6.47,32600.0,6.4825,6.4925,6.4526,6.4526,32600.0
2005-05-12 14:40:00,6.47,6.48,6.3,6.37,32400.0,6.4526,6.4626,6.2831,6.3529,32400.0
2005-05-12 14:50:00,6.37,6.37,6.33,6.34,26400.0,6.3529,6.3529,6.313,6.3229,26400.0
2005-05-12 15:00:00,6.34,6.37,6.34,6.37,17000.0,6.3229,6.3529,6.3229,6.3529,17000.0
2005-05-12 15:10:00,6.36,6.38,6.33,6.36,14500.0,6.3429,6.3628,6.313,6.3429,14500.0
2005-05-12 15:20:00,6.36,6.36,6.34,6.35,4700.0,6.3429,6.3429,6.3229,6.3329,4700.0
2005-05-12 15:30:00,6.35,6.35,6.31,6.32,21700.0,6.3329,6.3329,6.293,6.303,21700.0
2005-05-12 15:40:00,6.32,6.34,6.27,6.29,43800.0,6.303,6.3229,6.2531,6.2731,43800.0
2005-05-12 15:50:00,6.29,6.3,6.27,6.27,59600.0,6.2731,6.2831,6.2531,6.2531,59600.0
2005-05-13 09:30:00,6.26,6.37,6.26,6.37,6100.0,6.2432,6.3529,6.2432,6.3529,6100.0
2005-05-13 09:40:00,6.35,6.39,6.28,6.28,5100.0,6.3329,6.3728,6.2631,6.2631,5100.0
2005-05-13 09:50:00,6.32,6.33,6.08,6.11,25900.0,6.303,6.313,6.0636,6.0936,25900.0
2005-05-13 10:00:00,6.12,6.2,6.12,6.16,10900.0,6.1035,6.1833,6.1035,6.1434,10900.0
2005-05-13 10:10:00,6.18,6.22,6.17,6.2,6500.0,6.1634,6.2033,6.1534,6.1833,6500.0
2005-05-13 10:20:00,6.2,6.21,6.12,6.16,8700.0,6.1833,6.1933,6.1035,6.1434,8700.0
2005-05-13 10:30:00,6.16,6.2,6.16,6.2,3100.0,6.1434,6.1833,6.1434,6.1833,3100.0
2005-05-13 10:40:00,6.2,6.21,6.2,6.21,2700.0,6.1833,6.1933,6.1833,6.1933,2700.0
2005-05-13 10:50:00,6.22,6.25,6.21,6.25,8400.0,6.2033,6.2332,6.1933,6.2332,8400.0
2005-05-13 11:00:00,6.25,6.26,6.22,6.22,9400.0,6.2332,6.2432,6.2033,6.2033,9400.0
2005-05-13 11:10:00,6.21,6.23,6.21,6.22,5200.0,6.1933,6.2132,6.1933,6.2033,5200.0
2005-05-13 11:20:00,6.23,6.25,6.22,6.24,2100.0,6.2132,6.2332,6.2033,6.2232,2100.0
2005-05-13 11:30:00,6.24,6.24,6.24,6.24,1200.0,6.2232,6.2232,6.2232,6.2232,1200.0
2005-05-13 11:40:00,6.24,6.24,6.22,6.22,2800.0,6.2232,6.2232,6.2033,6.2033,2800.0
2005-05-13 11:50:00,6.24,6.24,6.23,6.24,3600.0,6.2232,6.2232,6.2132,6.2232,3600.0
2005-05-13 12:00:00,6.24,6.24,6.22,6.23,2500.0,6.2232,6.2232,6.2033,6.2132,2500.0
2005-05-13 12:10:00,6.23,6.24,6.23,6.24,200.0,6.2132,6.2232,6.2132,6.2232,200.0
2005-05-13 12:20:00,6.24,6.25,6.08,6.13,23600.0,6.2232,6.2332,6.0636,6.1135,23600.0
2005-05-13 12:30:00,6.15,6.17,6.15,6.17,3000.0,6.1335,6.1534,6.1335,6.1534,3000.0
2005-05-13 12:40:00,6.17,6.17,6.11,6.15,10300.0,6.1534,6.1534,6.0936,6.1335,10300.0
2005-05-13 12:50:00,6.15,6.16,6.15,6.15,900.0,6.1335,6.1434,6.1335,6.1335,900.0
2005-05-13 13:00:00,6.15,6.17,6.1,6.11,15500.0,6.1335,6.1534,6.0836,6.0936,15500.0
2005-05-13 13:10:00,6.12,6.15,6.12,6.14,5400.0,6.1035,6.1335,6.1035,6.1235,5400.0
2005-05-13 13:20:00,6.13,6.14,6.11,6.11,2200.0,6.1135,6.1235,6.0936,6.0936,2200.0
2005-05-13 13:30:00,6.11,6.13,6.11,6.13,3600.0,6.0936,6.1135,6.0936,6.1135,3600.0
2005-05-13 13:40:00,6.13,6.14,6.09,6.1,3400.0,6.1135,6.1235,6.0736,6.0836,3400.0
2005-05-13 13:50:00,6.1,6.11,6.06,6.1,8600.0,6.0836,6.0936,6.0437,6.0836,8600.0
2005-05-13 14:00:00,6.11,6.11,6.1,6.1,1800.0,6.0936,6.0936,6.0836,6.0836,1800.0
2005-05-13 14:10:00,6.1,6.12,6.03,6.03,16700.0,6.0836,6.1035,6.0138,6.0138,16700.0
2005-05-13 14:20:00,6.03,6.04,6.03,6.04,5700.0,6.0138,6.0238,6.0138,6.0238,5700.0
2005-05-13 14:30:00,6.03,6.03,5.95,5.95,16400.0,6.0138,6.0138,5.934,5.934,16400.0
2005-05-13 14:40:00,5.97,5.99,5.93,5.94,14600.0,5.9539,5.9739,5.914,5.924,14600.0
2005-05-13 14:50:00,5.95,5.96,5.92,5.95,12700.0,5.934,5.944,5.9041,5.934,12700.0
2005-05-13 15:00:00,5.95,6.11,5.92,6.11,28600.0,5.934,6.0936,5.9041,6.0936,28600.0
2005-05-13 15:10:00,6.11,6.11,6.05,6.05,9800.0,6.0936,6.0936,6.0337,6.0337,9800.0
2005-05-13 15:20:00,6.06,6.12,6.05,6.1,20400.0,6.0437,6.1035,6.0337,6.0836,20400.0
2005-05-13 15:30:00,6.1,6.14,6.09,6.14,14600.0,6.0836,6.1235,6.0736,6.1235,14600.0
2005-05-13 15:40:00,6.13,6.14,6.08,6.1,10500.0,6.1135,6.1235,6.0636,6.0836,10500.0
2005-05-13 15:50:00,6.1,6.1,6.03,6.06,15300.0,6.0836,6.0836,6.0138,6.0437,15300.0
2005-05-16 09:30:00,6.0,6.11,6.0,6.0,21800.0,5.9839,6.0936,5.9839,5.9839,21800.0
2005-05-16 09:40:00,5.97,6.06,5.97,6.06,6000.0,5.9539,6.0437,5.9539,6.0437,6000.0
2005-05-16 09:50:00,6.05,6.05,5.92,5.92,10200.0,6.0337,6.0337,5.9041,5.9041,10200.0
2005-05-16 10:00:00,5.94,5.99,5.94,5.99,3500.0,5.924,5.9739,5.924,5.9739,3500.0
2005-05-16 10:10:00,6.0,6.0,5.99,6.0,2400.0,5.9839,5.9839,5.9739,5.9839,2400.0
2005-05-16 10:20:00,6.0,6.0,5.95,5.97,4300.0,5.9839,5.9839,5.934,5.9539,4300.0
2005-05-16 10:30:00,5.95,5.98,5.95,5.98,3700.0,5.934,5.9639,5.934,5.9639,3700.0
2005-05-16 10:40:00,5.99,6.0,5.97,5.97,11200.0,5.9739,5.9839,5.9539,5.9539,11200.0
2005-05-16 10:50:00,5.98,6.0,5.98,6.0,1200.0,5.9639,5.9839,5.9639,5.9839,1200.0
2005-05-16 11:00:00,6.0,6.0,5.98,5.99,2400.0,5.9839,5.9839,5.9639,5.9739,2400.0
2005-05-16 11:10:00,6.0,6.01,5.99,6.0,5700.0,5.9839,5.9938,5.9739,5.9839,5700.0
2005-05-16 11:20:00,6.01,6.03,6.01,6.02,3200.0,5.9938,6.0138,5.9938,6.0038,3200.0
2005-05-16 11:30:00,6.03,6.03,6.01,6.02,2800.0,6.0138,6.0138,5.9938,6.0038,2800.0
2005-05-16 11:40:00,6.02,6.03,5.98,5.98,2400.0,6.0038,6.0138,5.9639,5.9639,2400.0
2005-05-16 11:50:00,6.0,6.0,5.99,6.0,1000.0,5.9839,5.9839,5.9739,5.9839,1000.0
2005-05-16 12:00:00,6.01,6.02,5.97,6.0,2700.0,5.9938,6.0038,5.9539,5.9839,2700.0
2005-05-16 12:10:00,6.01,6.01,5.97,5.97,1700.0,5.9938,5.9938,5.9539,5.9539,1700.0
2005-05-16 12:20:00,5.98,5.99,5.98,5.98,1400.0,5.9639,5.9739,5.9639,5.9639,1400.0
2005-05-16 12:30:00,5.99,6.01,5.97,5.97,6100.0,5.9739,5.9938,5.9539,5.9539,6100.0
2005-05-16 12:40:00,6.0,6.0,6.0,6.0,1700.0,5.9839,5.9839,5.9839,5.9839,1700.0
2005-05-16 12:50:00,6.01,6.01,5.96,5.96,5300.0,5.9938,5.9938,5.944,5.944,5300.0
2005-05-16 13:00:00,5.99,6.0,5.99,6.0,1300.0,5.9739,5.9839,5.9739,5.9839,1300.0
2005-05-16 13:10:00,5.99,6.0,5.99,6.0,2500.0,5.9739,5.9839,5.9739,5.9839,2500.0
2005-05-16 13:20:00,5.99,6.0,5.98,6.0,5100.0,5.9739,5.9839,5.9639,5.9839,5100.0
2005-05-16 13:30:00,6.0,6.0,5.96,5.98,2100.0,5.9839,5.9839,5.944,5.9639,2100.0
2005-05-16 13:40:00,5.99,5.99,5.95,5.97,4400.0,5.9739,5.9739,5.934,5.9539,4400.0
2005-05-16 13:50:00,5.98,5.98,5.98,5.98,8200.0,5.9639,5.9639,5.9639,5.9639,8200.0
2005-05-16 14:00:00,5.98,5.99,5.95,5.98,6100.0,5.9639,5.9739,5.934,5.9639,6100.0
2005-05-16 14:10:00,5.98,5.99,5.98,5.99,6300.0,5.9639,5.9739,5.9639,5.9739,6300.0
2005-05-16 14:20:00,5.99,5.99,5.98,5.99,12500.0,5.9739,5.9739,5.9639,5.9739,12500.0
2005-05-16 14:30:00,5.99,6.0,5.98,5.99,14500.0,5.9739,5.9839,5.9639,5.9739,14500.0
2005-05-16 14:40:00,5.99,6.0,5.98,5.99,2100.0,5.9739,5.9839,5.9639,5.9739,2100.0
2005-05-16 14:50:00,5.99,5.99,5.99,5.99,2200.0,5.9739,5.9739,5.9739,5.9739,2200.0
2005-05-16 15:00:00,5.99,5.99,5.97,5.97,5600.0,5.9739,5.9739,5.9539,5.9539,5600.0
2005-05-16 15:10:00,5.97,5.97,5.96,5.97,8600.0,5.9539,5.9539,5.944,5.9539,8600.0
2005-05-16 15:20:00,5.97,5.98,5.94,5.98,10800.0,5.9539,5.9639,5.924,5.9639,10800.0
2005-05-16 15:30:00,5.98,6.0,5.98,6.0,12700.0,5.9639,5.9839,5.9639,5.9839,12700.0
2005-05-16 15:40:00,5.98,5.99,5.96,5.99,13300.0,5.9639,5.9739,5.944,5.9739,13300.0
2005-05-16 15:50:00,5.99,6.0,5.97,6.0,20300.0,5.9739,5.9839,5.9539,5.9839,20300.0
2005-05-17 09:30:00,6.49,6.56,6.34,6.35,69400.0,6.4725,6.5424,6.3229,6.3329,69400.0
2005-05-17 09:40:00,6.39,6.48,6.3,6.42,59300.0,6.3728,6.4626,6.2831,6.4027,59300.0
2005-05-17 09:50:00,6.43,6.43,6.35,6.35,15100.0,6.4127,6.4127,6.3329,6.3329,15100.0
2005-05-17 10:00:00,6.35,6.36,6.33,6.35,14700.0,6.3329,6.3429,6.313,6.3329,14700.0
2005-05-17 10:10:00,6.35,6.37,6.27,6.27,15600.0,6.3329,6.3529,6.2531,6.2531,15600.0
2005-05-17 10:20:00,6.27,6.28,6.24,6.26,15700.0,6.2531,6.2631,6.2232,6.2432,15700.0
2005-05-17 10:30:00,6.25,6.27,6.24,6.25,18200.0,6.2332,6.2531,6.2232,6.2332,18200.0
2005-05-17 10:40:00,6.28,6.3,6.26,6.28,17600.0,6.2631,6.2831,6.2432,6.2631,17600.0
2005-05-17 10:50:00,6.27,6.29,6.24,6.27,11300.0,6.2531,6.2731,6.2232,6.2531,11300.0
2005-05-17 11:00:00,6.28,6.3,6.27,6.28,12200.0,6.2631,6.2831,6.2531,6.2631,12200.0
2005-05-17 11:10:00,6.29,6.3,6.29,6.3,4400.0,6.2731,6.2831,6.2731,6.2831,4400.0
2005-05-17 11:20:00,6.3,6.32,6.25,6.31,4700.0,6.2831,6.303,6.2332,6.293,4700.0
2005-05-17 11:30:00,6.3,6.36,6.3,6.36,10700.0,6.2831,6.3429,6.2831,6.3429,10700.0
2005-05-17 11:40:00,6.37,6.41,6.36,6.41,10900.0,6.3529,6.3928,6.3429,6.3928,10900.0
2005-05-17 11:50:00,6.41,6.42,6.39,6.41,5500.0,6.3928,6.4027,6.3728,6.3928,5500.0
2005-05-17 12:00:00,6.4,6.41,6.35,6.35,5600.0,6.3828,6.3928,6.3329,6.3329,5600.0
2005-05-17 12:10:00,6.36,6.38,6.34,6.38,2200.0,6.3429,6.3628,6.3229,6.3628,2200.0
2005-05-17 12:20:00,6.39,6.4,6.39,6.39,4600.0,6.3728,6.3828,6.3728,6.3728,4600.0
2005-05-17 12:30:00,6.4,6.4,6.35,6.35,7600.0,6.3828,6.3828,6.3329,6.3329,7600.0
2005-05-17 12:40:00,6.36,6.38,6.35,6.37,6300.0,6.3429,6.3628,6.3329,6.3529,6300.0
2005-05-17 12:50:00,6.37,6.37,6.36,6.37,4600.0,6.3529,6.3529,6.3429,6.3529,4600.0
2005-05-17 13:00:00,6.37,6.37,6.37,6.37,3500.0,6.3529,6.3529,6.3529,6.3529,3500.0
2005-05-17 13:10:00,6.37,6.38,6.37,6.37,3200.0,6.3529,6.3628,6.3529,6.3529,3200.0
2005-05-17 13:20:00,6.37,6.37,6.37,6.37,2300.0,6.3529,6.3529,6.3529,6.3529,2300.0
2005-05-17 13:30:00,6.37,6.41,6.37,6.41,5900.0,6.3529,6.3928,6.3529,6.3928,5900.0
2005-05-17 13:40:00,6.41,6.43,6.4,6.42,4800.0,6.3928,6.4127,6.3828,6.4027,4800.0
2005-05-17 13:50:00,6.42,6.42,6.39,6.39,4100.0,6.4027,6.4027,6.3728,6.3728,4100.0
2005-05-17 14:00:00,6.39,6.4,6.39,6.4,800.0,6.3728,6.3828,6.3728,6.3828,800.0
2005-05-17 14:10:00,6.4,6.5,6.37,6.49,13100.0,6.3828,6.4825,6.3529,6.4725,13100.0
2005-05-17 14:20:00,6.48,6.49,6.46,6.46,2900.0,6.4626,6.4725,6.4426,6.4426,2900.0
2005-05-17 14:30:00,6.47,6.52,6.47,6.51,8800.0,6.4526,6.5025,6.4526,6.4925,8800.0
2005-05-17 14:40:00,6.5,6.52,6.49,6.49,14000.0,6.4825,6.5025,6.4725,6.4725,14000.0
2005-05-17 14:50:00,6.5,6.52,6.45,6.45,5400.0,6.4825,6.5025,6.4326,6.4326,5400.0
2005-05-17 15:00:00,6.46,6.47,6.45,6.47,8800.0,6.4426,6.4526,6.4326,6.4526,8800.0
2005-05-17 15:10:00,6.47,6.54,6.46,6.47,20700.0,6.4526,6.5224,6.4426,6.4526,20700.0
2005-05-17 15:20:00,6.48,6.54,6.48,6.53,10300.0,6.4626,6.5224,6.4626,6.5124,10300.0
2005-05-17 15:30:00,6.53,6.54,6.5,6.52,6700.0,6.5124,6.5224,6.4825,6.5025,6700.0
2005-05-17 15:40:00,6.51,6.52,6.5,6.51,15600.0,6.4925,6.5025,6.4825,6.4925,15600.0
2005-05-17 15:50:00,6.51,6.58,6.51,6.58,29500.0,6.4925,6.5623,6.4925,6.5623,29500.0
2005-05-18 09:30:00,6.72,6.76,6.66,6.7,64500.0,6.7019,6.7418,6.6421,6.682,64500.0
2005-05-18 09:40:00,6.7,6.72,6.62,6.62,46600.0,6.682,6.7019,6.6022,6.6022,46600.0
2005-05-18 09:50:00,6.6,6.64,6.55,6.6,32600.0,6.5822,6.6221,6.5324,6.5822,32600.0
2005-05-18 10:00:00,6.55,6.57,6.55,6.57,14300.0,6.5324,6.5523,6.5324,6.5523,14300.0
2005-05-18 10:10:00,6.57,6.57,6.47,6.51,15200.0,6.5523,6.5523,6.4526,6.4925,15200.0
2005-05-18 10:20:00,6.48,6.54,6.48,6.54,5900.0,6.4626,6.5224,6.4626,6.5224,5900.0
2005-05-18 10:30:00,6.54,6.56,6.54,6.54,5500.0,6.5224,6.5424,6.5224,6.5224,5500.0
2005-05-18 10:40:00,6.55,6.55,6.5,6.5,4100.0,6.5324,6.5324,6.4825,6.4825,4100.0
2005-05-18 10:50:00,6.51,6.51,6.48,6.49,9400.0,6.4925,6.4925,6.4626,6.4725,9400.0
2005-05-18 11:00:00,6.48,6.49,6.46,6.46,5500.0,6.4626,6.4725,6.4426,6.4426,5500.0
2005-05-18 11:10:00,6.46,6.46,6.41,6.41,11100.0,6.4426,6.4426,6.3928,6.3928,11100.0
2005-05-18 11:20:00,6.43,6.43,6.41,6.43,7300.0,6.4127,6.4127,6.3928,6.4127,7300.0
2005-05-18 11:30:00,6.43,6.45,6.41,6.43,7300.0,6.4127,6.4326,6.3928,6.4127,7300.0
2005-05-18 11:40:00,6.45,6.47,6.43,6.46,10100.0,6.4326,6.4526,6.4127,6.4426,10100.0
2005-05-18 11:50:00,6.47,6.5,6.47,6.49,5900.0,6.4526,6.4825,6.4526,6.4725,5900.0
2005-05-18 12:00:00,6.5,6.52,6.49,6.51,14500.0,6.4825,6.5025,6.4725,6.4925,14500.0
2005-05-18 12:10:00,6.52,6.61,6.51,6.6,47700.0,6.5025,6.5922,6.4925,6.5822,47700.0
2005-05-18 12:20:00,6.6,6.61,6.59,6.59,13600.0,6.5822,6.5922,6.5723,6.5723,13600.0
2005-05-18 12:30:00,6.59,6.61,6.58,6.61,8900.0,6.5723,6.5922,6.5623,6.5922,8900.0
2005-05-18 12:40:00,6.61,6.61,6.58,6.58,5600.0,6.5922,6.5922,6.5623,6.5623,5600.0
2005-05-18 12:50:00,6.58,6.58,6.57,6.57,5200.0,6.5623,6.5623,6.5523,6.5523,5200.0
2005-05-18 13:00:00,6.56,6.58,6.55,6.56,10800.0,6.5424,6.5623,6.5324,6.5424,10800.0
2005-05-18 13:10:00,6.56,6.58,6.55,6.56,10000.0,6.5424,6.5623,6.5324,6.5424,10000.0
2005-05-18 13:20:00,6.57,6.57,6.55,6.55,3800.0,6.5523,6.5523,6.5324,6.5324,3800.0
2005-05-18 13:30:00,6.55,6.56,6.55,6.55,8400.0,6.5324,6.5424,6.5324,6.5324,8400.0
2005-05-18 13:40:00,6.55,6.57,6.55,6.55,4900.0,6.5324,6.5523,6.5324,6.5324,4900.0
2005-05-18 13:50:00,6.55,6.55,6.54,6.54,4700.0,6.5324,6.5324,6.5224,6.5224,4700.0
2005-05-18 14:00:00,6.52,6.54,6.51,6.52,6700.0,6.5025,6.5224,6.4925,6.5025,6700.0
2005-05-18 14:10:00,6.51,6.57,6.51,6.55,7200.0,6.4925,6.5523,6.4925,6.5324,7200.0
2005-05-18 14:20:00,6.55,6.57,6.55,6.56,3200.0,6.5324,6.5523,6.5324,6.5424,3200.0
2005-05-18 14:30:00,6.56,6.56,6.55,6.56,7000.0,6.5424,6.5424,6.5324,6.5424,7000.0
2005-05-18 14:40:00,6.55,6.56,6.55,6.55,2400.0,6.5324,6.5424,6.5324,6.5324,2400.0
2005-05-18 14:50:00,6.55,6.56,6.55,6.56,5700.0,6.5324,6.5424,6.5324,6.5424,5700.0
2005-05-18 15:00:00,6.55,6.56,6.5,6.52,19900.0,6.5324,6.5424,6.4825,6.5025,19900.0
2005-05-18 15:10:00,6.51,6.52,6.5,6.52,2700.0,6.4925,6.5025,6.4825,6.5025,2700.0
2005-05-18 15:20:00,6.52,6.52,6.5,6.5,8800.0,6.5025,6.5025,6.4825,6.4825,8800.0
2005-05-18 15:30:00,6.5,6.51,6.45,6.45,17500.0,6.4825,6.4925,6.4326,6.4326,17500.0
2005-05-18 15:40:00,6.46,6.47,6.45,6.46,6300.0,6.4426,6.4526,6.4326,6.4426,6300.0
2005-05-18 15:50:00,6.47,6.49,6.45,6.48,17600.0,6.4526,6.4725,6.4326,6.4626,17600.0
2005-05-19 09:30:00,6.57,6.57,6.44,6.49,20900.0,6.5523,6.5523,6.4227,6.4725,20900.0
2005-05-19 09:40:00,6.49,6.54,6.45,6.5,20000.0,6.4725,6.5224,6.4326,6.4825,20000.0
2005-05-19 09:50:00,6.48,6.49,6.35,6.37,17000.0,6.4626,6.4725,6.3329,6.3529,17000.0
2005-05-19 10:00:00,6.35,6.42,6.35,6.38,14800.0,6.3329,6.4027,6.3329,6.3628,14800.0
2005-05-19 10:10:00,6.4,6.4,6.37,6.38,10900.0,6.3828,6.3828,6.3529,6.3628,10900.0
2005-05-19 10:20:00,6.38,6.44,6.37,6.44,7500.0,6.3628,6.4227,6.3529,6.4227,7500.0
2005-05-19 10:30:00,6.4,6.4,6.37,6.37,8200.0,6.3828,6.3828,6.3529,6.3529,8200.0
2005-05-19 10:40:00,6.39,6.4,6.37,6.38,2800.0,6.3728,6.3828,6.3529,6.3628,2800.0
2005-05-19 10:50:00,6.38,6.39,6.38,6.38,1500.0,6.3628,6.3728,6.3628,6.3628,1500.0
2005-05-19 11:00:00,6.38,6.39,6.37,6.38,6300.0,6.3628,6.3728,6.3529,6.3628,6300.0
2005-05-19 11:10:00,6.38,6.4,6.27,6.33,25500.0,6.3628,6.3828,6.2531,6.313,25500.0
2005-05-19 11:20:00,6.33,6.33,6.3,6.3,17900.0,6.313,6.313,6.2831,6.2831,17900.0
2005-05-19 11:30:00,6.31,6.31,6.3,6.3,5400.0,6.293,6.293,6.2831,6.2831,5400.0
2005-05-19 11:40:00,6.3,6.31,6.29,6.29,8800.0,6.2831,6.293,6.2731,6.2731,8800.0
2005-05-19 11:50:00,6.29,6.29,6.25,6.25,7100.0,6.2731,6.2731,6.2332,6.2332,7100.0
2005-05-19 12:00:00,6.25,6.28,6.25,6.28,10800.0,6.2332,6.2631,6.2332,6.2631,10800.0
2005-05-19 12:10:00,6.3,6.3,6.29,6.29,500.0,6.2831,6.2831,6.2731,6.2731,500.0
2005-05-19 12:20:00,6.3,6.31,6.3,6.3,3400.0,6.2831,6.293,6.2831,6.2831,3400.0
2005-05-19 12:30:00,6.31,6.31,6.29,6.29,3200.0,6.293,6.293,6.2731,6.2731,3200.0
2005-05-19 12:40:00,6.31,6.31,6.29,6.29,1100.0,6.293,6.293,6.2731,6.2731,1100.0
2005-05-19 12:50:00,6.3,6.31,6.3,6.31,500.0,6.2831,6.293,6.2831,6.293,500.0
2005-05-19 13:00:00,6.31,6.34,6.3,6.31,7900.0,6.293,6.3229,6.2831,6.293,7900.0
2005-05-19 13:10:00,6.31,6.32,6.31,6.32,4500.0,6.293,6.303,6.293,6.303,4500.0
2005-05-19 13:20:00,6.33,6.34,6.32,6.33,2500.0,6.313,6.3229,6.303,6.313,2500.0
2005-05-19 13:30:00,6.33,6.35,6.32,6.34,13700.0,6.313,6.3329,6.303,6.3229,13700.0
2005-05-19 13:40:00,6.35,6.35,6.3,6.33,5200.0,6.3329,6.3329,6.2831,6.313,5200.0
2005-05-19 13:50:00,6.31,6.32,6.29,6.31,1200.0,6.293,6.303,6.2731,6.293,1200.0
2005-05-19 14:00:00,6.31,6.31,6.28,6.3,6400.0,6.293,6.293,6.2631,6.2831,6400.0
2005-05-19 14:10:00,6.3,6.3,6.29,6.29,3600.0,6.2831,6.2831,6.2731,6.2731,3600.0
2005-05-19 14:20:00,6.28,6.32,6.28,6.32,12100.0,6.2631,6.303,6.2631,6.303,12100.0
2005-05-19 14:30:00,6.29,6.31,6.29,6.29,2200.0,6.2731,6.293,6.2731,6.2731,2200.0
2005-05-19 14:40:00,6.28,6.29,6.25,6.27,4800.0,6.2631,6.2731,6.2332,6.2531,4800.0
2005-05-19 14:50:00,6.27,6.29,6.27,6.29,4200.0,6.2531,6.2731,6.2531,6.2731,4200.0
2005-05-19 15:00:00,6.28,6.29,6.28,6.28,2700.0,6.2631,6.2731,6.2631,6.2631,2700.0
2005-05-19 15:10:00,6.28,6.29,6.27,6.28,8300.0,6.2631,6.2731,6.2531,6.2631,8300.0
2005-05-19 15:20:00,6.28,6.29,6.27,6.28,3900.0,6.2631,6.2731,6.2531,6.2631,3900.0
2005-05-19 15:30:00,6.28,6.33,6.28,6.32,10400.0,6.2631,6.313,6.2631,6.303,10400.0
2005-05-19 15:40:00,6.32,6.32,6.28,6.28,7900.0,6.303,6.303,6.2631,6.2631,7900.0
2005-05-19 15:50:00,6.29,6.32,6.27,6.3,21400.0,6.2731,6.303,6.2531,6.2831,21400.0
2005-05-20 09:30:00,6.35,6.35,6.06,6.21,19100.0,6.3329,6.3329,6.0437,6.1933,19100.0
2005-05-20 09:40:00,6.2,6.23,6.1,6.12,16800.0,6.1833,6.2132,6.0836,6.1035,16800.0
2005-05-20 09:50:00,6.12,6.16,6.08,6.13,24400.0,6.1035,6.1434,6.0636,6.1135,24400.0
2005-05-20 10:00:00,6.13,6.17,6.12,6.12,5000.0,6.1135,6.1534,6.1035,6.1035,5000.0
2005-05-20 10:10:00,6.12,6.18,6.12,6.15,8000.0,6.1035,6.1634,6.1035,6.1335,8000.0
2005-05-20 10:20:00,6.16,6.18,6.1,6.12,7400.0,6.1434,6.1634,6.0836,6.1035,7400.0
2005-05-20 10:30:00,6.14,6.14,6.1,6.1,5700.0,6.1235,6.1235,6.0836,6.0836,5700.0
2005-05-20 10:40:00,6.1,6.11,6.07,6.08,7400.0,6.0836,6.0936,6.0537,6.0636,7400.0
2005-05-20 10:50:00,6.08,6.12,6.07,6.11,8700.0,6.0636,6.1035,6.0537,6.0936,8700.0
2005-05-20 11:00:00,6.14,6.14,6.09,6.11,2600.0,6.1235,6.1235,6.0736,6.0936,2600.0
2005-05-20 11:10:00,6.11,6.14,6.1,6.12,8700.0,6.0936,6.1235,6.0836,6.1035,8700.0
2005-05-20 11:20:00,6.12,6.12,6.08,6.11,7700.0,6.1035,6.1035,6.0636,6.0936,7700.0
2005-05-20 11:30:00,6.12,6.12,6.1,6.1,4500.0,6.1035,6.1035,6.0836,6.0836,4500.0
2005-05-20 11:40:00,6.11,6.12,6.1,6.1,8000.0,6.0936,6.1035,6.0836,6.0836,8000.0
2005-05-20 11:50:00,6.11,6.12,6.11,6.12,3500.0,6.0936,6.1035,6.0936,6.1035,3500.0
2005-05-20 12:00:00,6.12,6.15,6.12,6.15,4200.0,6.1035,6.1335,6.1035,6.1335,4200.0
2005-05-20 12:10:00,6.15,6.15,6.12,6.14,2200.0,6.1335,6.1335,6.1035,6.1235,2200.0
2005-05-20 12:20:00,6.13,6.14,6.13,6.14,3600.0,6.1135,6.1235,6.1135,6.1235,3600.0
2005-05-20 12:30:00,6.13,6.15,6.12,6.14,2700.0,6.1135,6.1335,6.1035,6.1235,2700.0
2005-05-20 12:40:00,6.13,6.15,6.12,6.15,2400.0,6.1135,6.1335,6.1035,6.1335,2400.0
2005-05-20 12:50:00,6.13,6.18,6.13,6.17,3900.0,6.1135,6.1634,6.1135,6.1534,3900.0
2005-05-20 13:00:00,6.18,6.18,6.17,6.18,14300.0,6.1634,6.1634,6.1534,6.1634,14300.0
2005-05-20 13:10:00,6.18,6.18,6.17,6.18,2100.0,6.1634,6.1634,6.1534,6.1634,2100.0
2005-05-20 13:20:00,6.18,6.18,6.17,6.17,400.0,6.1634,6.1634,6.1534,6.1534,400.0
2005-05-20 13:30:00,6.18,6.18,6.15,6.15,5700.0,6.1634,6.1634,6.1335,6.1335,5700.0
2005-05-20 13:40:00,6.16,6.16,6.16,6.16,2500.0,6.1434,6.1434,6.1434,6.1434,2500.0
2005-05-20 13:50:00,6.15,6.19,6.15,6.19,9600.0,6.1335,6.1733,6.1335,6.1733,9600.0
2005-05-20 14:00:00,6.19,6.19,6.16,6.16,4000.0,6.1733,6.1733,6.1434,6.1434,4000.0
2005-05-20 14:10:00,6.16,6.16,6.14,6.16,4700.0,6.1434,6.1434,6.1235,6.1434,4700.0
2005-05-20 14:20:00,6.15,6.16,6.15,6.15,1200.0,6.1335,6.1434,6.1335,6.1335,1200.0
2005-05-20 14:30:00,6.15,6.16,6.14,6.14,5700.0,6.1335,6.1434,6.1235,6.1235,5700.0
2005-05-20 14:40:00,6.14,6.17,6.14,6.16,6300.0,6.1235,6.1534,6.1235,6.1434,6300.0
2005-05-20 14:50:00,6.18,6.18,6.16,6.16,2700.0,6.1634,6.1634,6.1434,6.1434,2700.0
2005-05-20 15:00:00,6.15,6.17,6.15,6.16,2300.0,6.1335,6.1534,6.1335,6.1434,2300.0
2005-05-20 15:10:00,6.18,6.18,6.14,6.15,4400.0,6.1634,6.1634,6.1235,6.1335,4400.0
2005-05-20 15:20:00,6.14,6.23,6.14,6.23,11000.0,6.1235,6.2132,6.1235,6.2132,11000.0
2005-05-20 15:30:00,6.24,6.25,6.22,6.23,13700.0,6.2232,6.2332,6.2033,6.2132,13700.0
2005-05-20 15:40:00,6.22,6.22,6.14,6.18,8500.0,6.2033,6.2033,6.1235,6.1634,8500.0
2005-05-20 15:50:00,6.18,6.21,6.15,6.19,11100.0,6.1634,6.1933,6.1335,6.1733,11100.0
2005-05-23 09:30:00,6.23,6.27,6.2,6.25,32100.0,6.2132,6.2531,6.1833,6.2332,32100.0
2005-05-23 09:40:00,6.26,6.27,6.24,6.25,6500.0,6.2432,6.2531,6.2232,6.2332,6500.0
2005-05-23 09:50:00,6.25,6.28,6.24,6.28,9200.0,6.2332,6.2631,6.2232,6.2631,9200.0
2005-05-23 10:00:00,6.28,6.29,6.27,6.28,10900.0,6.2631,6.2731,6.2531,6.2631,10900.0
2005-05-23 10:10:00,6.29,6.29,6.27,6.29,6100.0,6.2731,6.2731,6.2531,6.2731,6100.0
2005-05-23 10:20:00,6.29,6.36,6.24,6.33,28500.0,6.2731,6.3429,6.2232,6.313,28500.0
2005-05-23 10:30:00,6.35,6.36,6.33,6.35,14200.0,6.3329,6.3429,6.313,6.3329,14200.0
2005-05-23 10:40:00,6.35,6.36,6.34,6.35,12000.0,6.3329,6.3429,6.3229,6.3329,12000.0
2005-05-23 10:50:00,6.36,6.36,6.35,6.35,5700.0,6.3429,6.3429,6.3329,6.3329,5700.0
2005-05-23 11:00:00,6.36,6.36,6.23,6.27,27800.0,6.3429,6.3429,6.2132,6.2531,27800.0
2005-05-23 11:10:00,6.27,6.33,6.27,6.32,2600.0,6.2531,6.313,6.2531,6.303,2600.0
2005-05-23 11:20:00,6.31,6.32,6.28,6.29,5000.0,6.293,6.303,6.2631,6.2731,5000.0
2005-05-23 11:30:00,6.31,6.34,6.3,6.33,8200.0,6.293,6.3229,6.2831,6.313,8200.0
2005-05-23 11:40:00,6.3,6.33,6.3,6.33,1900.0,6.2831,6.313,6.2831,6.313,1900.0
2005-05-23 11:50:00,6.3,6.35,6.29,6.32,10500.0,6.2831,6.3329,6.2731,6.303,10500.0
2005-05-23 12:00:00,6.34,6.34,6.32,6.34,2000.0,6.3229,6.3229,6.303,6.3229,2000.0
2005-05-23 12:10:00,6.34,6.36,6.33,6.36,5200.0,6.3229,6.3429,6.313,6.3429,5200.0
2005-05-23 12:20:00,6.37,6.4,6.37,6.4,11800.0,6.3529,6.3828,6.3529,6.3828,11800.0
2005-05-23 12:30:00,6.41,6.42,6.41,6.42,5900.0,6.3928,6.4027,6.3928,6.4027,5900.0
2005-05-23 12:40:00,6.42,6.42,6.41,6.42,2800.0,6.4027,6.4027,6.3928,6.4027,2800.0
2005-05-23 12:50:00,6.42,6.42,6.4,6.4,6300.0,6.4027,6.4027,6.3828,6.3828,6300.0
2005-05-23 13:00:00,6.4,6.41,6.32,6.32,14400.0,6.3828,6.3928,6.303,6.303,14400.0
2005-05-23 13:10:00,6.35,6.39,6.34,6.35,22900.0,6.3329,6.3728,6.3229,6.3329,22900.0
2005-05-23 13:20:00,6.35,6.36,6.3,6.3,13900.0,6.3329,6.3429,6.2831,6.2831,13900.0
2005-05-23 13:30:00,6.31,6.36,6.31,6.36,3200.0,6.293,6.3429,6.293,6.3429,3200.0
2005-05-23 13:40:00,6.38,6.39,6.37,6.39,5700.0,6.3628,6.3728,6.3529,6.3728,5700.0
2005-05-23 13:50:00,6.39,6.48,6.38,6.48,23400.0,6.3728,6.4626,6.3628,6.4626,23400.0
2005-05-23 14:00:00,6.47,6.54,6.46,6.53,21900.0,6.4526,6.5224,6.4426,6.5124,21900.0
2005-05-23 14:10:00,6.54,6.54,6.48,6.48,15300.0,6.5224,6.5224,6.4626,6.4626,15300.0
2005-05-23 14:20:00,6.48,6.48,6.44,6.44,14900.0,6.4626,6.4626,6.4227,6.4227,14900.0
2005-05-23 14:30:00,6.44,6.46,6.44,6.45,9900.0,6.4227,6.4426,6.4227,6.4326,9900.0
2005-05-23 14:40:00,6.45,6.49,6.45,6.47,18000.0,6.4326,6.4725,6.4326,6.4526,18000.0
2005-05-23 14:50:00,6.47,6.48,6.41,6.44,13300.0,6.4526,6.4626,6.3928,6.4227,13300.0
2005-05-23 15:00:00,6.44,6.46,6.43,6.46,5200.0,6.4227,6.4426,6.4127,6.4426,5200.0
2005-05-23 15:10:00,6.46,6.5,6.45,6.5,9000.0,6.4426,6.4825,6.4326,6.4825,9000.0
2005-05-23 15:20:00,6.5,6.5,6.45,6.49,19400.0,6.4825,6.4825,6.4326,6.4725,19400.0
2005-05-23 15:30:00,6.49,6.51,6.49,6.5,17600.0,6.4725,6.4925,6.4725,6.4825,17600.0
2005-05-23 15:40:00,6.49,6.5,6.48,6.49,14000.0,6.4725,6.4825,6.4626,6.4725,14000.0
2005-05-23 15:50:00,6.5,6.5,6.45,6.45,24300.0,6.4825,6.4825,6.4326,6.4326,24300.0
2005-05-24 09:30:00,6.62,6.75,6.5,6.55,48900.0,6.6022,6.7318,6.4825,6.5324,48900.0
2005-05-24 09:40:00,6.58,6.7,6.58,6.68,17300.0,6.5623,6.682,6.5623,6.662,17300.0
2005-05-24 09:50:00,6.69,6.7,6.59,6.65,19500.0,6.672,6.682,6.5723,6.6321,19500.0
2005-05-24 10:00:00,6.65,6.7,6.64,6.7,50200.0,6.6321,6.682,6.6221,6.682,50200.0
2005-05-24 10:10:00,6.65,6.7,6.6,6.63,8000.0,6.6321,6.682,6.5822,6.6122,8000.0
2005-05-24 10:20:00,6.61,6.65,6.61,6.65,6900.0,6.5922,6.6321,6.5922,6.6321,6900.0
2005-05-24 10:30:00,6.66,6.69,6.65,6.65,7700.0,6.6421,6.672,6.6321,6.6321,7700.0
2005-05-24 10:40:00,6.68,6.68,6.65,6.66,5500.0,6.662,6.662,6.6321,6.6421,5500.0
2005-05-24 10:50:00,6.66,6.68,6.66,6.68,6200.0,6.6421,6.662,6.6421,6.662,6200.0
2005-05-24 11:00:00,6.68,6.69,6.66,6.69,9900.0,6.662,6.672,6.6421,6.672,9900.0
2005-05-24 11:10:00,6.7,6.7,6.68,6.69,10700.0,6.682,6.682,6.662,6.672,10700.0
2005-05-24 11:20:00,6.69,6.7,6.67,6.7,7400.0,6.672,6.682,6.6521,6.682,7400.0
2005-05-24 11:30:00,6.7,6.73,6.7,6.73,11700.0,6.682,6.7119,6.682,6.7119,11700.0
2005-05-24 11:40:00,6.73,6.73,6.63,6.65,15600.0,6.7119,6.7119,6.6122,6.6321,15600.0
2005-05-24 11:50:00,6.68,6.7,6.68,6.69,6500.0,6.662,6.682,6.662,6.672,6500.0
2005-05-24 12:00:00,6.7,6.71,6.7,6.71,3100.0,6.682,6.6919,6.682,6.6919,3100.0
2005-05-24 12:10:00,6.71,6.71,6.69,6.7,5600.0,6.6919,6.6919,6.672,6.682,5600.0
2005-05-24 12:20:00,6.69,6.7,6.68,6.68,5300.0,6.672,6.682,6.662,6.662,5300.0
2005-05-24 12:30:00,6.68,6.68,6.65,6.66,12500.0,6.662,6.662,6.6321,6.6421,12500.0
2005-05-24 12:40:00,6.67,6.7,6.67,6.68,2200.0,6.6521,6.682,6.6521,6.662,2200.0
2005-05-24 12:50:00,6.69,6.71,6.68,6.7,4500.0,6.672,6.6919,6.662,6.682,4500.0
2005-05-24 13:00:00,6.68,6.69,6.66,6.69,8300.0,6.662,6.672,6.6421,6.672,8300.0
2005-05-24 13:10:00,6.67,6.69,6.67,6.68,2100.0,6.6521,6.672,6.6521,6.662,2100.0
2005-05-24 13:20:00,6.67,6.69,6.66,6.66,3000.0,6.6521,6.672,6.6421,6.6421,3000.0
2005-05-24 13:30:00,6.67,6.67,6.66,6.66,3500.0,6.6521,6.6521,6.6421,6.6421,3500.0
2005-05-24 13:40:00,6.67,6.67,6.66,6.67,5400.0,6.6521,6.6521,6.6421,6.6521,5400.0
2005-05-24 13:50:00,6.67,6.68,6.66,6.67,6600.0,6.6521,6.662,6.6421,6.6521,6600.0
2005-05-24 14:00:00,6.67,6.69,6.66,6.69,6200.0,6.6521,6.672,6.6421,6.672,6200.0
2005-05-24 14:10:00,6.67,6.68,6.6,6.61,28500.0,6.6521,6.662,6.5822,6.5922,28500.0
2005-05-24 14:20:00,6.59,6.64,6.59,6.63,4600.0,6.5723,6.6221,6.5723,6.6122,4600.0
2005-05-24 14:30:00,6.63,6.63,6.59,6.6,5400.0,6.6122,6.6122,6.5723,6.5822,5400.0
2005-05-24 14:40:00,6.61,6.61,6.52,6.53,23200.0,6.5922,6.5922,6.5025,6.5124,23200.0
2005-05-24 14:50:00,6.52,6.55,6.45,6.55,25400.0,6.5025,6.5324,6.4326,6.5324,25400.0
2005-05-24 15:00:00,6.55,6.56,6.55,6.56,2500.0,6.5324,6.5424,6.5324,6.5424,2500.0
2005-05-24 15:10:00,6.57,6.58,6.56,6.58,14300.0,6.5523,6.5623,6.5424,6.5623,14300.0
2005-05-24 15:20:00,6.58,6.65,6.58,6.63,6700.0,6.5623,6.6321,6.5623,6.6122,6700.0
2005-05-24 15:30:00,6.62,6.65,6.62,6.64,8300.0,6.6022,6.6321,6.6022,6.6221,8300.0
2005-05-24 15:40:00,6.63,6.65,6.62,6.65,6700.0,6.6122,6.6321,6.6022,6.6321,6700.0
2005-05-24 15:50:00,6.66,6.66,6.58,6.58,15700.0,6.6421,6.6421,6.5623,6.5623,15700.0
2005-05-25 09:30:00,6.64,6.64,6.54,6.63,9700.0,6.6221,6.6221,6.5224,6.6122,9700.0
2005-05-25 09:40:00,6.64,6.64,6.5,6.53,20200.0,6.6221,6.6221,6.4825,6.5124,20200.0
2005-05-25 09:50:00,6.53,6.53,6.52,6.52,7800.0,6.5124,6.5124,6.5025,6.5025,7800.0
2005-05-25 10:00:00,6.51,6.51,6.43,6.45,7100.0,6.4925,6.4925,6.4127,6.4326,7100.0
2005-05-25 10:10:00,6.43,6.43,6.33,6.4,13400.0,6.4127,6.4127,6.313,6.3828,13400.0
2005-05-25 10:20:00,6.4,6.43,6.4,6.42,12800.0,6.3828,6.4127,6.3828,6.4027,12800.0
2005-05-25 10:30:00,6.4,6.42,6.39,6.42,7900.0,6.3828,6.4027,6.3728,6.4027,7900.0
2005-05-25 10:40:00,6.43,6.43,6.4,6.4,2700.0,6.4127,6.4127,6.3828,6.3828,2700.0
2005-05-25 10:50:00,6.41,6.44,6.41,6.41,2900.0,6.3928,6.4227,6.3928,6.3928,2900.0
2005-05-25 11:00:00,6.41,6.42,6.4,6.42,5100.0,6.3928,6.4027,6.3828,6.4027,5100.0
2005-05-25 11:10:00,6.4,6.44,6.4,6.42,6600.0,6.3828,6.4227,6.3828,6.4027,6600.0
2005-05-25 11:20:00,6.4,6.42,6.4,6.41,2700.0,6.3828,6.4027,6.3828,6.3928,2700.0
2005-05-25 11:30:00,6.41,6.42,6.39,6.4,3300.0,6.3928,6.4027,6.3728,6.3828,3300.0
2005-05-25 11:40:00,6.4,6.41,6.4,6.41,3600.0,6.3828,6.3928,6.3828,6.3928,3600.0
2005-05-25 11:50:00,6.39,6.42,6.39,6.42,4200.0,6.3728,6.4027,6.3728,6.4027,4200.0
2005-05-25 12:00:00,6.44,6.44,6.4,6.42,2200.0,6.4227,6.4227,6.3828,6.4027,2200.0
2005-05-25 12:10:00,6.4,6.41,6.4,6.4,2300.0,6.3828,6.3928,6.3828,6.3828,2300.0
2005-05-25 12:20:00,6.41,6.43,6.4,6.4,4000.0,6.3928,6.4127,6.3828,6.3828,4000.0
2005-05-25 12:30:00,6.4,6.41,6.39,6.39,4700.0,6.3828,6.3928,6.3728,6.3728,4700.0
2005-05-25 12:40:00,6.41,6.42,6.4,6.4,2600.0,6.3928,6.4027,6.3828,6.3828,2600.0
2005-05-25 12:50:00,6.4,6.41,6.39,6.41,2700.0,6.3828,6.3928,6.3728,6.3928,2700.0
2005-05-25 13:00:00,6.41,6.42,6.4,6.4,2900.0,6.3928,6.4027,6.3828,6.3828,2900.0
2005-05-25 13:10:00,6.4,6.42,6.39,6.41,3900.0,6.3828,6.4027,6.3728,6.3928,3900.0
2005-05-25 13:20:00,6.41,6.42,6.41,6.41,4800.0,6.3928,6.4027,6.3928,6.3928,4800.0
2005-05-25 13:30:00,6.41,6.42,6.41,6.41,3200.0,6.3928,6.4027,6.3928,6.3928,3200.0
2005-05-25 13:40:00,6.41,6.41,6.39,6.4,4300.0,6.3928,6.3928,6.3728,6.3828,4300.0
2005-05-25 13:50:00,6.4,6.4,6.4,6.4,300.0,6.3828,6.3828,6.3828,6.3828,300.0
2005-05-25 14:00:00,6.39,6.39,6.39,6.39,2100.0,6.3728,6.3728,6.3728,6.3728,2100.0
2005-05-25 14:10:00,6.39,6.4,6.38,6.39,6300.0,6.3728,6.3828,6.3628,6.3728,6300.0
2005-05-25 14:20:00,6.37,6.4,6.37,6.39,2700.0,6.3529,6.3828,6.3529,6.3728,2700.0
2005-05-25 14:30:00,6.4,6.43,6.39,6.43,6600.0,6.3828,6.4127,6.3728,6.4127,6600.0
2005-05-25 14:40:00,6.43,6.43,6.39,6.39,2400.0,6.4127,6.4127,6.3728,6.3728,2400.0
2005-05-25 14:50:00,6.39,6.4,6.39,6.39,6400.0,6.3728,6.3828,6.3728,6.3728,6400.0
2005-05-25 15:00:00,6.39,6.39,6.37,6.38,1900.0,6.3728,6.3728,6.3529,6.3628,1900.0
2005-05-25 15:10:00,6.38,6.4,6.36,6.36,10600.0,6.3628,6.3828,6.3429,6.3429,10600.0
2005-05-25 15:20:00,6.36,6.37,6.36,6.37,4300.0,6.3429,6.3529,6.3429,6.3529,4300.0
2005-05-25 15:30:00,6.37,6.38,6.37,6.38,7300.0,6.3529,6.3628,6.3529,6.3628,7300.0
2005-05-25 15:40:00,6.37,6.37,6.34,6.34,7900.0,6.3529,6.3529,6.3229,6.3229,7900.0
2005-05-25 15:50:00,6.36,6.39,6.32,6.39,8400.0,6.3429,6.3728,6.303,6.3728,8400.0
2005-05-26 09:30:00,6.4,6.45,6.37,6.45,12100.0,6.3828,6.4326,6.3529,6.4326,12100.0
2005-05-26 09:40:00,6.43,6.46,6.43,6.45,8200.0,6.4127,6.4426,6.4127,6.4326,8200.0
2005-05-26 09:50:00,6.44,6.45,6.4,6.42,3900.0,6.4227,6.4326,6.3828,6.4027,3900.0
2005-05-26 10:00:00,6.44,6.44,6.4,6.44,6700.0,6.4227,6.4227,6.3828,6.4227,6700.0
2005-05-26 10:10:00,6.44,6.45,6.43,6.45,6800.0,6.4227,6.4326,6.4127,6.4326,6800.0
2005-05-26 10:20:00,6.45,6.46,6.44,6.46,7900.0,6.4326,6.4426,6.4227,6.4426,7900.0
2005-05-26 10:30:00,6.46,6.46,6.45,6.46,2500.0,6.4426,6.4426,6.4326,6.4426,2500.0
2005-05-26 10:40:00,6.45,6.45,6.44,6.44,700.0,6.4326,6.4326,6.4227,6.4227,700.0
2005-05-26 10:50:00,6.44,6.44,6.44,6.44,5000.0,6.4227,6.4227,6.4227,6.4227,5000.0
2005-05-26 11:00:00,6.45,6.45,6.36,6.44,11000.0,6.4326,6.4326,6.3429,6.4227,11000.0
2005-05-26 11:10:00,6.44,6.44,6.41,6.41,5400.0,6.4227,6.4227,6.3928,6.3928,5400.0
2005-05-26 11:20:00,6.41,6.43,6.4,6.41,4400.0,6.3928,6.4127,6.3828,6.3928,4400.0
2005-05-26 11:30:00,6.41,6.41,6.4,6.4,2700.0,6.3928,6.3928,6.3828,6.3828,2700.0
2005-05-26 11:40:00,6.4,6.42,6.4,6.41,600.0,6.3828,6.4027,6.3828,6.3928,600.0
2005-05-26 11:50:00,6.41,6.41,6.4,6.4,3300.0,6.3928,6.3928,6.3828,6.3828,3300.0
2005-05-26 12:00:00,6.4,6.41,6.4,6.4,1400.0,6.3828,6.3928,6.3828,6.3828,1400.0
2005-05-26 12:10:00,6.4,6.41,6.4,6.4,2000.0,6.3828,6.3928,6.3828,6.3828,2000.0
2005-05-26 12:20:00,6.41,6.41,6.4,6.4,2100.0,6.3928,6.3928,6.3828,6.3828,2100.0
2005-05-26 12:30:00,6.41,6.43,6.41,6.43,6400.0,6.3928,6.4127,6.3928,6.4127,6400.0
2005-05-26 12:40:00,6.44,6.44,6.43,6.43,500.0,6.4227,6.4227,6.4127,6.4127,500.0
2005-05-26 12:50:00,6.43,6.44,6.43,6.43,600.0,6.4127,6.4227,6.4127,6.4127,600.0
2005-05-26 13:00:00,6.43,6.44,6.43,6.43,1000.0,6.4127,6.4227,6.4127,6.4127,1000.0
2005-05-26 13:10:00,6.43,6.44,6.42,6.42,1200.0,6.4127,6.4227,6.4027,6.4027,1200.0
2005-05-26 13:20:00,6.43,6.44,6.42,6.44,900.0,6.4127,6.4227,6.4027,6.4227,900.0
2005-05-26 13:30:00,6.45,6.45,6.44,6.44,500.0,6.4326,6.4326,6.4227,6.4227,500.0
2005-05-26 13:40:00,6.44,6.45,6.44,6.45,900.0,6.4227,6.4326,6.4227,6.4326,900.0
2005-05-26 13:50:00,6.44,6.45,6.44,6.44,2200.0,6.4227,6.4326,6.4227,6.4227,2200.0
2005-05-26 14:00:00,6.44,6.45,6.44,6.44,2400.0,6.4227,6.4326,6.4227,6.4227,2400.0
2005-05-26 14:10:00,6.44,6.45,6.44,6.44,1100.0,6.4227,6.4326,6.4227,6.4227,1100.0
2005-05-26 14:20:00,6.44,6.46,6.44,6.44,1800.0,6.4227,6.4426,6.4227,6.4227,1800.0
2005-05-26 14:30:00,6.45,6.46,6.44,6.46,1800.0,6.4326,6.4426,6.4227,6.4426,1800.0
2005-05-26 14:40:00,6.46,6.46,6.33,6.33,12700.0,6.4426,6.4426,6.313,6.313,12700.0
2005-05-26 14:50:00,6.34,6.4,6.34,6.39,5200.0,6.3229,6.3828,6.3229,6.3728,5200.0
2005-05-26 15:00:00,6.39,6.39,6.38,6.38,2300.0,6.3728,6.3728,6.3628,6.3628,2300.0
2005-05-26 15:10:00,6.39,6.39,6.38,6.39,2700.0,6.3728,6.3728,6.3628,6.3728,2700.0
2005-05-26 15:20:00,6.39,6.42,6.38,6.41,18300.0,6.3728,6.4027,6.3628,6.3928,18300.0
2005-05-26 15:30:00,6.4,6.42,6.4,6.42,9300.0,6.3828,6.4027,6.3828,6.4027,9300.0
2005-05-26 15:40:00,6.41,6.42,6.4,6.41,3000.0,6.3928,6.4027,6.3828,6.3928,3000.0
2005-05-26 15:50:00,6.4,6.42,6.4,6.4,7400.0,6.3828,6.4027,6.3828,6.3828,7400.0
2005-05-27 09:30:00,6.35,6.48,6.35,6.45,6400.0,6.3329,6.4626,6.3329,6.4326,6400.0
2005-05-27 09:40:00,6.43,6.43,6.38,6.43,1800.0,6.4127,6.4127,6.3628,6.4127,1800.0
2005-05-27 09:50:00,6.42,6.42,6.39,6.39,800.0,6.4027,6.4027,6.3728,6.3728,800.0
2005-05-27 10:00:00,6.39,6.41,6.35,6.4,1000.0,6.3728,6.3928,6.3329,6.3828,1000.0
2005-05-27 10:10:00,6.41,6.43,6.38,6.4,6300.0,6.3928,6.4127,6.3628,6.3828,6300.0
2005-05-27 10:20:00,6.39,6.42,6.37,6.37,7800.0,6.3728,6.4027,6.3529,6.3529,7800.0
2005-05-27 10:30:00,6.37,6.41,6.35,6.38,4600.0,6.3529,6.3928,6.3329,6.3628,4600.0
2005-05-27 10:40:00,6.39,6.43,6.38,6.41,15200.0,6.3728,6.4127,6.3628,6.3928,15200.0
2005-05-27 10:50:00,6.42,6.42,6.39,6.41,700.0,6.4027,6.4027,6.3728,6.3928,700.0
2005-05-27 11:00:00,6.41,6.42,6.41,6.42,9900.0,6.3928,6.4027,6.3928,6.4027,9900.0
2005-05-27 11:10:00,6.41,6.43,6.41,6.43,10500.0,6.3928,6.4127,6.3928,6.4127,10500.0
2005-05-27 11:20:00,6.43,6.48,6.42,6.48,3200.0,6.4127,6.4626,6.4027,6.4626,3200.0
2005-05-27 11:30:00,6.48,6.48,6.47,6.48,600.0,6.4626,6.4626,6.4526,6.4626,600.0
2005-05-27 11:40:00,6.48,6.49,6.48,6.49,600.0,6.4626,6.4725,6.4626,6.4725,600.0
2005-05-27 11:50:00,6.49,6.49,6.49,6.49,300.0,6.4725,6.4725,6.4725,6.4725,300.0
2005-05-27 12:00:00,6.49,6.51,6.49,6.51,12500.0,6.4725,6.4925,6.4725,6.4925,12500.0
2005-05-27 12:10:00,6.51,6.52,6.51,6.52,3300.0,6.4925,6.5025,6.4925,6.5025,3300.0
2005-05-27 12:20:00,6.52,6.53,6.52,6.52,3600.0,6.5025,6.5124,6.5025,6.5025,3600.0
2005-05-27 12:30:00,6.51,6.52,6.51,6.52,400.0,6.4925,6.5025,6.4925,6.5025,400.0
2005-05-27 12:40:00,6.53,6.54,6.53,6.54,4100.0,6.5124,6.5224,6.5124,6.5224,4100.0
2005-05-27 12:50:00,6.54,6.55,6.54,6.54,12200.0,6.5224,6.5324,6.5224,6.5224,12200.0
2005-05-27 13:00:00,6.55,6.56,6.55,6.56,5300.0,6.5324,6.5424,6.5324,6.5424,5300.0
2005-05-27 13:10:00,6.56,6.61,6.56,6.6,10700.0,6.5424,6.5922,6.5424,6.5822,10700.0
2005-05-27 13:20:00,6.6,6.62,6.6,6.61,3800.0,6.5822,6.6022,6.5822,6.5922,3800.0
2005-05-27 13:30:00,6.62,6.62,6.6,6.62,6700.0,6.6022,6.6022,6.5822,6.6022,6700.0
2005-05-27 13:40:00,6.62,6.62,6.61,6.61,500.0,6.6022,6.6022,6.5922,6.5922,500.0
2005-05-27 13:50:00,6.62,6.62,6.61,6.61,1000.0,6.6022,6.6022,6.5922,6.5922,1000.0
2005-05-27 14:00:00,6.62,6.62,6.61,6.61,300.0,6.6022,6.6022,6.5922,6.5922,300.0
2005-05-27 14:10:00,6.62,6.62,6.61,6.61,1900.0,6.6022,6.6022,6.5922,6.5922,1900.0
2005-05-27 14:20:00,6.62,6.62,6.61,6.61,7700.0,6.6022,6.6022,6.5922,6.5922,7700.0
2005-05-27 14:30:00,6.62,6.62,6.62,6.62,4100.0,6.6022,6.6022,6.6022,6.6022,4100.0
2005-05-27 14:40:00,6.61,6.62,6.61,6.62,2900.0,6.5922,6.6022,6.5922,6.6022,2900.0
2005-05-27 14:50:00,6.61,6.62,6.61,6.61,1100.0,6.5922,6.6022,6.5922,6.5922,1100.0
2005-05-27 15:00:00,6.61,6.63,6.61,6.63,10400.0,6.5922,6.6122,6.5922,6.6122,10400.0
2005-05-27 15:10:00,6.63,6.66,6.63,6.65,3400.0,6.6122,6.6421,6.6122,6.6321,3400.0
2005-05-27 15:20:00,6.66,6.66,6.63,6.65,5700.0,6.6421,6.6421,6.6122,6.6321,5700.0
2005-05-27 15:30:00,6.65,6.65,6.65,6.65,2100.0,6.6321,6.6321,6.6321,6.6321,2100.0
2005-05-27 15:40:00,6.65,6.65,6.63,6.63,5600.0,6.6321,6.6321,6.6122,6.6122,5600.0
2005-05-27 15:50:00,6.63,6.65,6.63,6.63,4500.0,6.6122,6.6321,6.6122,6.6122,4500.0
2005-05-31 09:30:00,6.53,6.56,6.45,6.56,13000.0,6.5124,6.5424,6.4326,6.5424,13000.0
2005-05-31 09:40:00,6.56,6.56,6.5,6.54,1200.0,6.5424,6.5424,6.4825,6.5224,1200.0
2005-05-31 09:50:00,6.54,6.57,6.53,6.53,5200.0,6.5224,6.5523,6.5124,6.5124,5200.0
2005-05-31 10:00:00,6.57,6.57,6.53,6.55,1500.0,6.5523,6.5523,6.5124,6.5324,1500.0
2005-05-31 10:10:00,6.53,6.54,6.49,6.51,2300.0,6.5124,6.5224,6.4725,6.4925,2300.0
2005-05-31 10:20:00,6.5,6.53,6.37,6.44,6500.0,6.4825,6.5124,6.3529,6.4227,6500.0
2005-05-31 10:30:00,6.42,6.45,6.42,6.43,5500.0,6.4027,6.4326,6.4027,6.4127,5500.0
2005-05-31 10:40:00,6.45,6.45,6.37,6.37,2800.0,6.4326,6.4326,6.3529,6.3529,2800.0
2005-05-31 10:50:00,6.37,6.4,6.26,6.31,13100.0,6.3529,6.3828,6.2432,6.293,13100.0
2005-05-31 11:00:00,6.3,6.33,6.25,6.28,10100.0,6.2831,6.313,6.2332,6.2631,10100.0
2005-05-31 11:10:00,6.3,6.32,6.3,6.32,6300.0,6.2831,6.303,6.2831,6.303,6300.0
2005-05-31 11:20:00,6.32,6.34,6.29,6.34,3600.0,6.303,6.3229,6.2731,6.3229,3600.0
2005-05-31 11:30:00,6.3,6.35,6.3,6.35,4500.0,6.2831,6.3329,6.2831,6.3329,4500.0
2005-05-31 11:40:00,6.33,6.35,6.31,6.35,3100.0,6.313,6.3329,6.293,6.3329,3100.0
2005-05-31 11:50:00,6.35,6.35,6.33,6.33,3800.0,6.3329,6.3329,6.313,6.313,3800.0
2005-05-31 12:00:00,6.33,6.33,6.32,6.33,4900.0,6.313,6.313,6.303,6.313,4900.0
2005-05-31 12:10:00,6.33,6.34,6.32,6.34,4600.0,6.313,6.3229,6.303,6.3229,4600.0
2005-05-31 12:20:00,6.33,6.33,6.32,6.33,900.0,6.313,6.313,6.303,6.313,900.0
2005-05-31 12:30:00,6.33,6.34,6.32,6.34,1600.0,6.313,6.3229,6.303,6.3229,1600.0
2005-05-31 12:40:00,6.34,6.34,6.32,6.32,1000.0,6.3229,6.3229,6.303,6.303,1000.0
2005-05-31 12:50:00,6.33,6.33,6.32,6.32,2200.0,6.313,6.313,6.303,6.303,2200.0
2005-05-31 13:00:00,6.33,6.33,6.32,6.33,2800.0,6.313,6.313,6.303,6.313,2800.0
2005-05-31 13:10:00,6.32,6.34,6.32,6.33,600.0,6.303,6.3229,6.303,6.313,600.0
2005-05-31 13:20:00,6.33,6.34,6.32,6.34,800.0,6.313,6.3229,6.303,6.3229,800.0
2005-05-31 13:30:00,6.32,6.32,6.32,6.32,200.0,6.303,6.303,6.303,6.303,200.0
2005-05-31 13:40:00,6.33,6.33,6.31,6.32,2300.0,6.313,6.313,6.293,6.303,2300.0
2005-05-31 13:50:00,6.33,6.33,6.32,6.32,1200.0,6.313,6.313,6.303,6.303,1200.0
2005-05-31 14:00:00,6.32,6.33,6.32,6.32,2300.0,6.303,6.313,6.303,6.303,2300.0
2005-05-31 14:10:00,6.32,6.32,6.3,6.3,2400.0,6.303,6.303,6.2831,6.2831,2400.0
2005-05-31 14:20:00,6.31,6.31,6.3,6.3,1700.0,6.293,6.293,6.2831,6.2831,1700.0
2005-05-31 14:30:00,6.31,6.31,6.3,6.31,5800.0,6.293,6.293,6.2831,6.293,5800.0
2005-05-31 14:40:00,6.31,6.31,6.3,6.31,3000.0,6.293,6.293,6.2831,6.293,3000.0
2005-05-31 14:50:00,6.31,6.32,6.3,6.32,3200.0,6.293,6.303,6.2831,6.303,3200.0
2005-05-31 15:00:00,6.31,6.32,6.3,6.32,3200.0,6.293,6.303,6.2831,6.303,3200.0
2005-05-31 15:10:00,6.32,6.35,6.3,6.35,5000.0,6.303,6.3329,6.2831,6.3329,5000.0
2005-05-31 15:20:00,6.34,6.35,6.33,6.34,12000.0,6.3229,6.3329,6.313,6.3229,12000.0
2005-05-31 15:30:00,6.34,6.34,6.3,6.3,4300.0,6.3229,6.3229,6.2831,6.2831,4300.0
2005-05-31 15:40:00,6.29,6.33,6.27,6.29,8300.0,6.2731,6.313,6.2531,6.2731,8300.0
2005-05-31 15:50:00,6.28,6.3,6.21,6.21,21200.0,6.2631,6.2831,6.1933,6.1933,21200.0
2005-06-01 09:30:00,6.17,6.18,5.91,6.08,73400.0,6.1534,6.1634,5.8941,6.0636,73400.0
2005-06-01 09:40:00,6.1,6.14,6.08,6.1,8000.0,6.0836,6.1235,6.0636,6.0836,8000.0
2005-06-01 09:50:00,6.11,6.16,6.11,6.16,7300.0,6.0936,6.1434,6.0936,6.1434,7300.0
2005-06-01 10:00:00,6.16,6.2,6.14,6.2,7300.0,6.1434,6.1833,6.1235,6.1833,7300.0
2005-06-01 10:10:00,6.21,6.27,6.21,6.27,3500.0,6.1933,6.2531,6.1933,6.2531,3500.0
2005-06-01 10:20:00,6.27,6.27,6.23,6.27,8400.0,6.2531,6.2531,6.2132,6.2531,8400.0
2005-06-01 10:30:00,6.28,6.28,6.23,6.23,8300.0,6.2631,6.2631,6.2132,6.2132,8300.0
2005-06-01 10:40:00,6.24,6.27,6.23,6.27,3400.0,6.2232,6.2531,6.2132,6.2531,3400.0
2005-06-01 10:50:00,6.27,6.29,6.27,6.29,2900.0,6.2531,6.2731,6.2531,6.2731,2900.0
2005-06-01 11:00:00,6.3,6.38,6.3,6.38,1300.0,6.2831,6.3628,6.2831,6.3628,1300.0
2005-06-01 11:10:00,6.38,6.4,6.36,6.39,5800.0,6.3628,6.3828,6.3429,6.3728,5800.0
2005-06-01 11:20:00,6.4,6.4,6.39,6.4,9900.0,6.3828,6.3828,6.3728,6.3828,9900.0
2005-06-01 11:30:00,6.4,6.4,6.39,6.4,6900.0,6.3828,6.3828,6.3728,6.3828,6900.0
2005-06-01 11:40:00,6.39,6.4,6.39,6.4,2000.0,6.3728,6.3828,6.3728,6.3828,2000.0
2005-06-01 11:50:00,6.39,6.4,6.38,6.38,3100.0,6.3728,6.3828,6.3628,6.3628,3100.0
2005-06-01 12:00:00,6.39,6.39,6.32,6.33,10100.0,6.3728,6.3728,6.303,6.313,10100.0
2005-06-01 12:10:00,6.32,6.33,6.31,6.31,7000.0,6.303,6.313,6.293,6.293,7000.0
2005-06-01 12:20:00,6.3,6.32,6.29,6.31,2000.0,6.2831,6.303,6.2731,6.293,2000.0
2005-06-01 12:30:00,6.32,6.39,6.32,6.39,10400.0,6.303,6.3728,6.303,6.3728,10400.0
2005-06-01 12:40:00,6.39,6.39,6.38,6.39,2000.0,6.3728,6.3728,6.3628,6.3728,2000.0
2005-06-01 12:50:00,6.4,6.4,6.39,6.4,2800.0,6.3828,6.3828,6.3728,6.3828,2800.0
2005-06-01 13:00:00,6.4,6.41,6.39,6.41,3900.0,6.3828,6.3928,6.3728,6.3928,3900.0
2005-06-01 13:10:00,6.41,6.42,6.39,6.41,2300.0,6.3928,6.4027,6.3728,6.3928,2300.0
2005-06-01 13:20:00,6.42,6.43,6.41,6.42,9100.0,6.4027,6.4127,6.3928,6.4027,9100.0
2005-06-01 13:30:00,6.43,6.43,6.41,6.42,3400.0,6.4127,6.4127,6.3928,6.4027,3400.0
2005-06-01 13:40:00,6.42,6.43,6.41,6.42,5400.0,6.4027,6.4127,6.3928,6.4027,5400.0
2005-06-01 13:50:00,6.45,6.45,6.34,6.35,10900.0,6.4326,6.4326,6.3229,6.3329,10900.0
2005-06-01 14:00:00,6.39,6.44,6.39,6.42,2700.0,6.3728,6.4227,6.3728,6.4027,2700.0
2005-06-01 14:10:00,6.43,6.43,6.39,6.42,3400.0,6.4127,6.4127,6.3728,6.4027,3400.0
2005-06-01 14:20:00,6.41,6.43,6.39,6.4,12000.0,6.3928,6.4127,6.3728,6.3828,12000.0
2005-06-01 14:30:00,6.4,6.41,6.39,6.39,5200.0,6.3828,6.3928,6.3728,6.3728,5200.0
2005-06-01 14:40:00,6.4,6.4,6.31,6.34,9500.0,6.3828,6.3828,6.293,6.3229,9500.0
2005-06-01 14:50:00,6.33,6.39,6.33,6.39,4600.0,6.313,6.3728,6.313,6.3728,4600.0
2005-06-01 15:00:00,6.38,6.4,6.38,6.38,6900.0,6.3628,6.3828,6.3628,6.3628,6900.0
2005-06-01 15:10:00,6.37,6.38,6.34,6.35,10300.0,6.3529,6.3628,6.3229,6.3329,10300.0
2005-06-01 15:20:00,6.35,6.41,6.34,6.4,22200.0,6.3329,6.3928,6.3229,6.3828,22200.0
2005-06-01 15:30:00,6.41,6.45,6.4,6.43,7600.0,6.3928,6.4326,6.3828,6.4127,7600.0
2005-06-01 15:40:00,6.44,6.45,6.4,6.42,14300.0,6.4227,6.4326,6.3828,6.4027,14300.0
2005-06-01 15:50:00,6.4,6.42,6.36,6.4,12100.0,6.3828,6.4027,6.3429,6.3828,12100.0
2005-06-02 09:30:00,6.4,6.42,6.17,6.17,9600.0,6.3828,6.4027,6.1534,6.1534,9600.0
2005-06-02 09:40:00,6.21,6.31,6.19,6.3,10100.0,6.1933,6.293,6.1733,6.2831,10100.0
2005-06-02 09:50:00,6.31,6.4,6.3,6.4,8600.0,6.293,6.3828,6.2831,6.3828,8600.0
2005-06-02 10:00:00,6.37,6.41,6.32,6.32,5300.0,6.3529,6.3928,6.303,6.303,5300.0
2005-06-02 10:10:00,6.34,6.34,6.32,6.32,4100.0,6.3229,6.3229,6.303,6.303,4100.0
2005-06-02 10:20:00,6.32,6.33,6.27,6.28,5200.0,6.303,6.313,6.2531,6.2631,5200.0
2005-06-02 10:30:00,6.27,6.3,6.27,6.28,4700.0,6.2531,6.2831,6.2531,6.2631,4700.0
2005-06-02 10:40:00,6.3,6.35,6.29,6.35,3000.0,6.2831,6.3329,6.2731,6.3329,3000.0
2005-06-02 10:50:00,6.35,6.35,6.34,6.35,3700.0,6.3329,6.3329,6.3229,6.3329,3700.0
2005-06-02 11:00:00,6.36,6.38,6.35,6.36,4100.0,6.3429,6.3628,6.3329,6.3429,4100.0
2005-06-02 11:10:00,6.38,6.5,6.38,6.43,19700.0,6.3628,6.4825,6.3628,6.4127,19700.0
2005-06-02 11:20:00,6.44,6.46,6.44,6.46,3100.0,6.4227,6.4426,6.4227,6.4426,3100.0
2005-06-02 11:30:00,6.45,6.49,6.44,6.48,2900.0,6.4326,6.4725,6.4227,6.4626,2900.0
2005-06-02 11:40:00,6.49,6.49,6.48,6.48,1700.0,6.4725,6.4725,6.4626,6.4626,1700.0
2005-06-02 11:50:00,6.49,6.49,6.44,6.44,6800.0,6.4725,6.4725,6.4227,6.4227,6800.0
2005-06-02 12:00:00,6.45,6.46,6.45,6.45,3000.0,6.4326,6.4426,6.4326,6.4326,3000.0
2005-06-02 12:10:00,6.45,6.46,6.45,6.46,800.0,6.4326,6.4426,6.4326,6.4426,800.0
2005-06-02 12:20:00,6.46,6.46,6.45,6.45,6700.0,6.4426,6.4426,6.4326,6.4326,6700.0
2005-06-02 12:30:00,6.46,6.48,6.46,6.48,1800.0,6.4426,6.4626,6.4426,6.4626,1800.0
2005-06-02 12:40:00,6.46,6.46,6.46,6.46,700.0,6.4426,6.4426,6.4426,6.4426,700.0
2005-06-02 12:50:00,6.47,6.47,6.46,6.46,2400.0,6.4526,6.4526,6.4426,6.4426,2400.0
2005-06-02 13:00:00,6.47,6.48,6.47,6.47,1500.0,6.4526,6.4626,6.4526,6.4526,1500.0
2005-06-02 13:10:00,6.48,6.48,6.47,6.47,2800.0,6.4626,6.4626,6.4526,6.4526,2800.0
2005-06-02 13:20:00,6.47,6.47,6.46,6.47,3000.0,6.4526,6.4526,6.4426,6.4526,3000.0
2005-06-02 13:30:00,6.47,6.49,6.46,6.48,4200.0,6.4526,6.4725,6.4426,6.4626,4200.0
2005-06-02 13:40:00,6.46,6.46,6.41,6.41,10800.0,6.4426,6.4426,6.3928,6.3928,10800.0
2005-06-02 13:50:00,6.41,6.43,6.41,6.42,700.0,6.3928,6.4127,6.3928,6.4027,700.0
2005-06-02 14:00:00,6.43,6.44,6.42,6.44,6200.0,6.4127,6.4227,6.4027,6.4227,6200.0
2005-06-02 14:10:00,6.45,6.46,6.45,6.45,2000.0,6.4326,6.4426,6.4326,6.4326,2000.0
2005-06-02 14:20:00,6.46,6.49,6.46,6.48,4100.0,6.4426,6.4725,6.4426,6.4626,4100.0
2005-06-02 14:30:00,6.48,6.48,6.44,6.44,3200.0,6.4626,6.4626,6.4227,6.4227,3200.0
2005-06-02 14:40:00,6.44,6.45,6.44,6.44,4200.0,6.4227,6.4326,6.4227,6.4227,4200.0
2005-06-02 14:50:00,6.45,6.45,6.44,6.44,1400.0,6.4326,6.4326,6.4227,6.4227,1400.0
2005-06-02 15:00:00,6.45,6.47,6.44,6.47,3800.0,6.4326,6.4526,6.4227,6.4526,3800.0
2005-06-02 15:10:00,6.46,6.47,6.44,6.47,2800.0,6.4426,6.4526,6.4227,6.4526,2800.0
2005-06-02 15:20:00,6.46,6.47,6.44,6.46,21700.0,6.4426,6.4526,6.4227,6.4426,21700.0
2005-06-02 15:30:00,6.45,6.46,6.42,6.42,7400.0,6.4326,6.4426,6.4027,6.4027,7400.0
2005-06-02 15:40:00,6.42,6.43,6.39,6.4,8800.0,6.4027,6.4127,6.3728,6.3828,8800.0
2005-06-02 15:50:00,6.4,6.43,6.36,6.38,23300.0,6.3828,6.4127,6.3429,6.3628,23300.0
2005-06-03 09:30:00,6.33,6.36,6.17,6.32,14500.0,6.313,6.3429,6.1534,6.303,14500.0
2005-06-03 09:40:00,6.32,6.42,6.32,6.4,2800.0,6.303,6.4027,6.303,6.3828,2800.0
2005-06-03 09:50:00,6.4,6.42,6.4,6.42,2200.0,6.3828,6.4027,6.3828,6.4027,2200.0
2005-06-03 10:00:00,6.4,6.4,6.35,6.36,4700.0,6.3828,6.3828,6.3329,6.3429,4700.0
2005-06-03 10:10:00,6.36,6.37,6.35,6.35,2800.0,6.3429,6.3529,6.3329,6.3329,2800.0
2005-06-03 10:20:00,6.35,6.37,6.27,6.29,7400.0,6.3329,6.3529,6.2531,6.2731,7400.0
2005-06-03 10:30:00,6.27,6.27,6.14,6.16,18200.0,6.2531,6.2531,6.1235,6.1434,18200.0
2005-06-03 10:40:00,6.19,6.24,6.15,6.24,7000.0,6.1733,6.2232,6.1335,6.2232,7000.0
2005-06-03 10:50:00,6.23,6.25,6.21,6.21,6500.0,6.2132,6.2332,6.1933,6.1933,6500.0
2005-06-03 11:00:00,6.21,6.25,6.2,6.21,6300.0,6.1933,6.2332,6.1833,6.1933,6300.0
2005-06-03 11:10:00,6.21,6.22,6.2,6.22,2400.0,6.1933,6.2033,6.1833,6.2033,2400.0
2005-06-03 11:20:00,6.21,6.22,6.2,6.22,2300.0,6.1933,6.2033,6.1833,6.2033,2300.0
2005-06-03 11:30:00,6.22,6.22,6.18,6.2,6300.0,6.2033,6.2033,6.1634,6.1833,6300.0
2005-06-03 11:40:00,6.2,6.2,6.16,6.18,8700.0,6.1833,6.1833,6.1434,6.1634,8700.0
2005-06-03 11:50:00,6.18,6.19,6.15,6.16,6900.0,6.1634,6.1733,6.1335,6.1434,6900.0
2005-06-03 12:00:00,6.16,6.18,6.16,6.18,1100.0,6.1434,6.1634,6.1434,6.1634,1100.0
2005-06-03 12:10:00,6.19,6.19,6.14,6.16,7700.0,6.1733,6.1733,6.1235,6.1434,7700.0
2005-06-03 12:20:00,6.17,6.17,6.16,6.16,300.0,6.1534,6.1534,6.1434,6.1434,300.0
2005-06-03 12:30:00,6.15,6.15,6.15,6.15,2400.0,6.1335,6.1335,6.1335,6.1335,2400.0
2005-06-03 12:40:00,6.16,6.19,6.16,6.19,3000.0,6.1434,6.1733,6.1434,6.1733,3000.0
2005-06-03 12:50:00,6.17,6.17,6.16,6.16,3500.0,6.1534,6.1534,6.1434,6.1434,3500.0
2005-06-03 13:00:00,6.15,6.16,6.15,6.16,600.0,6.1335,6.1434,6.1335,6.1434,600.0
2005-06-03 13:10:00,6.17,6.17,6.16,6.16,800.0,6.1534,6.1534,6.1434,6.1434,800.0
2005-06-03 13:20:00,6.18,6.2,6.16,6.18,10600.0,6.1634,6.1833,6.1434,6.1634,10600.0
2005-06-03 13:30:00,6.18,6.2,6.17,6.2,2800.0,6.1634,6.1833,6.1534,6.1833,2800.0
2005-06-03 13:40:00,6.21,6.22,6.19,6.21,10300.0,6.1933,6.2033,6.1733,6.1933,10300.0
2005-06-03 13:50:00,6.2,6.22,6.2,6.22,7100.0,6.1833,6.2033,6.1833,6.2033,7100.0
2005-06-03 14:00:00,6.22,6.22,6.2,6.2,3300.0,6.2033,6.2033,6.1833,6.1833,3300.0
2005-06-03 14:10:00,6.2,6.24,6.18,6.21,3900.0,6.1833,6.2232,6.1634,6.1933,3900.0
2005-06-03 14:20:00,6.2,6.23,6.2,6.2,600.0,6.1833,6.2132,6.1833,6.1833,600.0
2005-06-03 14:30:00,6.2,6.2,6.18,6.18,1800.0,6.1833,6.1833,6.1634,6.1634,1800.0
2005-06-03 14:40:00,6.19,6.19,6.16,6.17,3700.0,6.1733,6.1733,6.1434,6.1534,3700.0
2005-06-03 14:50:00,6.16,6.18,6.16,6.18,2100.0,6.1434,6.1634,6.1434,6.1634,2100.0
2005-06-03 15:00:00,6.17,6.2,6.16,6.19,9500.0,6.1534,6.1833,6.1434,6.1733,9500.0
2005-06-03 15:10:00,6.19,6.21,6.19,6.2,20900.0,6.1733,6.1933,6.1733,6.1833,20900.0
2005-06-03 15:20:00,6.19,6.2,6.18,6.18,26500.0,6.1733,6.1833,6.1634,6.1634,26500.0
2005-06-03 15:30:00,6.2,6.2,6.18,6.2,13600.0,6.1833,6.1833,6.1634,6.1833,13600.0
2005-06-03 15:40:00,6.2,6.21,6.18,6.19,3900.0,6.1833,6.1933,6.1634,6.1733,3900.0
2005-06-03 15:50:00,6.21,6.21,6.18,6.18,9600.0,6.1933,6.1933,6.1634,6.1634,9600.0
2005-06-06 09:30:00,6.16,6.22,6.16,6.22,3200.0,6.1434,6.2033,6.1434,6.2033,3200.0
2005-06-06 09:40:00,6.24,6.26,6.19,6.24,2400.0,6.2232,6.2432,6.1733,6.2232,2400.0
2005-06-06 09:50:00,6.2,6.25,6.2,6.2,2300.0,6.1833,6.2332,6.1833,6.1833,2300.0
2005-06-06 10:00:00,6.2,6.24,6.2,6.2,5300.0,6.1833,6.2232,6.1833,6.1833,5300.0
2005-06-06 10:10:00,6.19,6.23,6.19,6.21,1800.0,6.1733,6.2132,6.1733,6.1933,1800.0
2005-06-06 10:20:00,6.2,6.23,6.18,6.18,5600.0,6.1833,6.2132,6.1634,6.1634,5600.0
2005-06-06 10:30:00,6.18,6.21,6.17,6.19,12800.0,6.1634,6.1933,6.1534,6.1733,12800.0
2005-06-06 10:40:00,6.17,6.18,6.15,6.16,3200.0,6.1534,6.1634,6.1335,6.1434,3200.0
2005-06-06 10:50:00,6.16,6.16,6.14,6.16,12000.0,6.1434,6.1434,6.1235,6.1434,12000.0
2005-06-06 11:00:00,6.15,6.16,6.13,6.15,7700.0,6.1335,6.1434,6.1135,6.1335,7700.0
2005-06-06 11:10:00,6.15,6.15,6.13,6.13,3300.0,6.1335,6.1335,6.1135,6.1135,3300.0
2005-06-06 11:20:00,6.14,6.16,6.14,6.15,1200.0,6.1235,6.1434,6.1235,6.1335,1200.0
2005-06-06 11:30:00,6.15,6.16,6.14,6.14,2500.0,6.1335,6.1434,6.1235,6.1235,2500.0
2005-06-06 11:40:00,6.14,6.17,6.14,6.16,4100.0,6.1235,6.1534,6.1235,6.1434,4100.0
2005-06-06 11:50:00,6.17,6.19,6.16,6.16,5900.0,6.1534,6.1733,6.1434,6.1434,5900.0
2005-06-06 12:00:00,6.16,6.19,6.16,6.17,4400.0,6.1434,6.1733,6.1434,6.1534,4400.0
2005-06-06 12:10:00,6.18,6.2,6.18,6.2,2300.0,6.1634,6.1833,6.1634,6.1833,2300.0
2005-06-06 12:20:00,6.19,6.19,6.18,6.18,1200.0,6.1733,6.1733,6.1634,6.1634,1200.0
2005-06-06 12:30:00,6.18,6.19,6.17,6.17,2200.0,6.1634,6.1733,6.1534,6.1534,2200.0
2005-06-06 12:40:00,6.17,6.2,6.17,6.2,2900.0,6.1534,6.1833,6.1534,6.1833,2900.0
2005-06-06 12:50:00,6.17,6.18,6.17,6.17,600.0,6.1534,6.1634,6.1534,6.1534,600.0
2005-06-06 13:00:00,6.18,6.2,6.15,6.2,4800.0,6.1634,6.1833,6.1335,6.1833,4800.0
2005-06-06 13:10:00,6.2,6.21,6.18,6.2,1500.0,6.1833,6.1933,6.1634,6.1833,1500.0
2005-06-06 13:20:00,6.2,6.24,6.2,6.21,4500.0,6.1833,6.2232,6.1833,6.1933,4500.0
2005-06-06 13:30:00,6.22,6.24,6.2,6.23,5900.0,6.2033,6.2232,6.1833,6.2132,5900.0
2005-06-06 13:40:00,6.23,6.3,6.22,6.26,16200.0,6.2132,6.2831,6.2033,6.2432,16200.0
2005-06-06 13:50:00,6.27,6.3,6.26,6.28,5900.0,6.2531,6.2831,6.2432,6.2631,5900.0
2005-06-06 14:00:00,6.29,6.32,6.28,6.31,9600.0,6.2731,6.303,6.2631,6.293,9600.0
2005-06-06 14:10:00,6.31,6.33,6.3,6.3,5000.0,6.293,6.313,6.2831,6.2831,5000.0
2005-06-06 14:20:00,6.3,6.33,6.3,6.31,4600.0,6.2831,6.313,6.2831,6.293,4600.0
2005-06-06 14:30:00,6.32,6.35,6.31,6.33,6300.0,6.303,6.3329,6.293,6.313,6300.0
2005-06-06 14:40:00,6.33,6.33,6.3,6.3,2100.0,6.313,6.313,6.2831,6.2831,2100.0
2005-06-06 14:50:00,6.3,6.34,6.3,6.32,2600.0,6.2831,6.3229,6.2831,6.303,2600.0
2005-06-06 15:00:00,6.33,6.33,6.29,6.3,3500.0,6.313,6.313,6.2731,6.2831,3500.0
2005-06-06 15:10:00,6.28,6.33,6.27,6.33,9800.0,6.2631,6.313,6.2531,6.313,9800.0
2005-06-06 15:20:00,6.32,6.37,6.32,6.33,15200.0,6.303,6.3529,6.303,6.313,15200.0
2005-06-06 15:30:00,6.35,6.35,6.31,6.32,6900.0,6.3329,6.3329,6.293,6.303,6900.0
2005-06-06 15:40:00,6.32,6.32,6.3,6.3,5300.0,6.303,6.303,6.2831,6.2831,5300.0
2005-06-06 15:50:00,6.3,6.3,6.24,6.24,5800.0,6.2831,6.2831,6.2232,6.2232,5800.0
2005-06-07 09:30:00,6.26,6.5,6.16,6.26,4700.0,6.2432,6.4825,6.1434,6.2432,4700.0
2005-06-07 09:40:00,6.26,6.34,6.26,6.33,32800.0,6.2432,6.3229,6.2432,6.313,32800.0
2005-06-07 09:50:00,6.33,6.33,6.29,6.32,1400.0,6.313,6.313,6.2731,6.303,1400.0
2005-06-07 10:00:00,6.32,6.32,6.24,6.28,13400.0,6.303,6.303,6.2232,6.2631,13400.0
2005-06-07 10:10:00,6.28,6.33,6.28,6.3,17800.0,6.2631,6.313,6.2631,6.2831,17800.0
2005-06-07 10:20:00,6.31,6.38,6.3,6.38,7900.0,6.293,6.3628,6.2831,6.3628,7900.0
2005-06-07 10:30:00,6.37,6.37,6.35,6.36,4800.0,6.3529,6.3529,6.3329,6.3429,4800.0
2005-06-07 10:40:00,6.35,6.36,6.31,6.31,7000.0,6.3329,6.3429,6.293,6.293,7000.0
2005-06-07 10:50:00,6.3,6.31,6.3,6.3,1900.0,6.2831,6.293,6.2831,6.2831,1900.0
2005-06-07 11:00:00,6.3,6.31,6.28,6.28,1500.0,6.2831,6.293,6.2631,6.2631,1500.0
2005-06-07 11:10:00,6.28,6.29,6.19,6.19,10400.0,6.2631,6.2731,6.1733,6.1733,10400.0
2005-06-07 11:20:00,6.19,6.2,6.15,6.16,10800.0,6.1733,6.1833,6.1335,6.1434,10800.0
2005-06-07 11:30:00,6.16,6.19,6.16,6.17,5300.0,6.1434,6.1733,6.1434,6.1534,5300.0
2005-06-07 11:40:00,6.18,6.18,6.17,6.18,2000.0,6.1634,6.1634,6.1534,6.1634,2000.0
2005-06-07 11:50:00,6.17,6.24,6.17,6.24,3100.0,6.1534,6.2232,6.1534,6.2232,3100.0
2005-06-07 12:00:00,6.24,6.25,6.24,6.24,5800.0,6.2232,6.2332,6.2232,6.2232,5800.0
2005-06-07 12:10:00,6.24,6.26,6.24,6.26,1300.0,6.2232,6.2432,6.2232,6.2432,1300.0
2005-06-07 12:20:00,6.25,6.25,6.24,6.24,1300.0,6.2332,6.2332,6.2232,6.2232,1300.0
2005-06-07 12:30:00,6.24,6.24,6.24,6.24,1900.0,6.2232,6.2232,6.2232,6.2232,1900.0
2005-06-07 12:40:00,6.25,6.26,6.24,6.26,1000.0,6.2332,6.2432,6.2232,6.2432,1000.0
2005-06-07 12:50:00,6.26,6.29,6.26,6.28,600.0,6.2432,6.2731,6.2432,6.2631,600.0
2005-06-07 13:00:00,6.29,6.29,6.24,6.24,900.0,6.2731,6.2731,6.2232,6.2232,900.0
2005-06-07 13:10:00,6.25,6.27,6.25,6.27,400.0,6.2332,6.2531,6.2332,6.2531,400.0
2005-06-07 13:20:00,6.26,6.29,6.26,6.28,2100.0,6.2432,6.2731,6.2432,6.2631,2100.0
2005-06-07 13:30:00,6.28,6.31,6.26,6.28,7800.0,6.2631,6.293,6.2432,6.2631,7800.0
2005-06-07 13:40:00,6.28,6.29,6.28,6.29,1700.0,6.2631,6.2731,6.2631,6.2731,1700.0
2005-06-07 13:50:00,6.27,6.27,6.23,6.23,3600.0,6.2531,6.2531,6.2132,6.2132,3600.0
2005-06-07 14:00:00,6.24,6.27,6.23,6.24,4900.0,6.2232,6.2531,6.2132,6.2232,4900.0
2005-06-07 14:10:00,6.23,6.26,6.21,6.21,3500.0,6.2132,6.2432,6.1933,6.1933,3500.0
2005-06-07 14:20:00,6.21,6.26,6.21,6.23,2600.0,6.1933,6.2432,6.1933,6.2132,2600.0
2005-06-07 14:30:00,6.25,6.25,6.25,6.25,300.0,6.2332,6.2332,6.2332,6.2332,300.0
2005-06-07 14:40:00,6.25,6.25,6.24,6.24,3400.0,6.2332,6.2332,6.2232,6.2232,3400.0
2005-06-07 14:50:00,6.24,6.24,6.22,6.22,1500.0,6.2232,6.2232,6.2033,6.2033,1500.0
2005-06-07 15:00:00,6.23,6.23,6.21,6.21,4500.0,6.2132,6.2132,6.1933,6.1933,4500.0
2005-06-07 15:10:00,6.21,6.21,6.2,6.2,6000.0,6.1933,6.1933,6.1833,6.1833,6000.0
2005-06-07 15:20:00,6.21,6.23,6.2,6.22,6500.0,6.1933,6.2132,6.1833,6.2033,6500.0
2005-06-07 15:30:00,6.21,6.21,6.17,6.17,11100.0,6.1933,6.1933,6.1534,6.1534,11100.0
2005-06-07 15:40:00,6.18,6.27,6.18,6.24,12300.0,6.1634,6.2531,6.1634,6.2232,12300.0
2005-06-07 15:50:00,6.26,6.29,6.26,6.26,14100.0,6.2432,6.2731,6.2432,6.2432,14100.0
2005-06-08 09:30:00,6.31,6.31,6.17,6.17,3100.0,6.293,6.293,6.1534,6.1534,3100.0
2005-06-08 09:40:00,6.17,6.17,6.14,6.17,11400.0,6.1534,6.1534,6.1235,6.1534,11400.0
2005-06-08 09:50:00,6.16,6.2,6.16,6.19,3200.0,6.1434,6.1833,6.1434,6.1733,3200.0
2005-06-08 10:00:00,6.19,6.22,6.17,6.22,13300.0,6.1733,6.2033,6.1534,6.2033,13300.0
2005-06-08 10:10:00,6.21,6.21,6.19,6.2,5400.0,6.1933,6.1933,6.1733,6.1833,5400.0
2005-06-08 10:20:00,6.21,6.21,6.2,6.2,2700.0,6.1933,6.1933,6.1833,6.1833,2700.0
2005-06-08 10:30:00,6.2,6.2,6.2,6.2,300.0,6.1833,6.1833,6.1833,6.1833,300.0
2005-06-08 10:40:00,6.19,6.19,6.17,6.18,3200.0,6.1733,6.1733,6.1534,6.1634,3200.0
2005-06-08 10:50:00,6.19,6.2,6.18,6.18,4500.0,6.1733,6.1833,6.1634,6.1634,4500.0
2005-06-08 11:00:00,6.19,6.19,6.18,6.18,3700.0,6.1733,6.1733,6.1634,6.1634,3700.0
2005-06-08 11:10:00,6.18,6.22,6.16,6.17,14300.0,6.1634,6.2033,6.1434,6.1534,14300.0
2005-06-08 11:20:00,6.17,6.19,6.17,6.17,3900.0,6.1534,6.1733,6.1534,6.1534,3900.0
2005-06-08 11:30:00,6.18,6.19,6.18,6.19,1800.0,6.1634,6.1733,6.1634,6.1733,1800.0
2005-06-08 11:40:00,6.18,6.18,6.18,6.18,100.0,6.1634,6.1634,6.1634,6.1634,100.0
2005-06-08 11:50:00,6.18,6.2,6.18,6.2,3700.0,6.1634,6.1833,6.1634,6.1833,3700.0
2005-06-08 12:00:00,6.22,6.22,6.2,6.2,1000.0,6.2033,6.2033,6.1833,6.1833,1000.0
2005-06-08 12:10:00,6.21,6.21,6.2,6.21,1000.0,6.1933,6.1933,6.1833,6.1933,1000.0
2005-06-08 12:20:00,6.2,6.21,6.2,6.2,600.0,6.1833,6.1933,6.1833,6.1833,600.0
2005-06-08 12:30:00,6.21,6.21,6.2,6.2,300.0,6.1933,6.1933,6.1833,6.1833,300.0
2005-06-08 12:40:00,6.2,6.2,6.18,6.19,5000.0,6.1833,6.1833,6.1634,6.1733,5000.0
2005-06-08 12:50:00,6.19,6.21,6.19,6.2,13700.0,6.1733,6.1933,6.1733,6.1833,13700.0
2005-06-08 13:00:00,6.19,6.2,6.19,6.19,1300.0,6.1733,6.1833,6.1733,6.1733,1300.0
2005-06-08 13:10:00,6.2,6.2,6.18,6.19,3700.0,6.1833,6.1833,6.1634,6.1733,3700.0
2005-06-08 13:20:00,6.2,6.21,6.19,6.21,6400.0,6.1833,6.1933,6.1733,6.1933,6400.0
2005-06-08 13:30:00,6.2,6.21,6.2,6.21,1600.0,6.1833,6.1933,6.1833,6.1933,1600.0
2005-06-08 13:40:00,6.22,6.26,6.2,6.24,16300.0,6.2033,6.2432,6.1833,6.2232,16300.0
2005-06-08 13:50:00,6.24,6.26,6.2,6.21,14700.0,6.2232,6.2432,6.1833,6.1933,14700.0
2005-06-08 14:00:00,6.22,6.22,6.2,6.2,18700.0,6.2033,6.2033,6.1833,6.1833,18700.0
2005-06-08 14:10:00,6.2,6.23,6.18,6.2,7400.0,6.1833,6.2132,6.1634,6.1833,7400.0
2005-06-08 14:20:00,6.21,6.23,6.21,6.23,3500.0,6.1933,6.2132,6.1933,6.2132,3500.0
2005-06-08 14:30:00,6.24,6.24,6.21,6.22,2600.0,6.2232,6.2232,6.1933,6.2033,2600.0
2005-06-08 14:40:00,6.23,6.24,6.22,6.23,1900.0,6.2132,6.2232,6.2033,6.2132,1900.0
2005-06-08 14:50:00,6.23,6.24,6.22,6.22,1300.0,6.2132,6.2232,6.2033,6.2033,1300.0
2005-06-08 15:00:00,6.21,6.21,6.2,6.2,900.0,6.1933,6.1933,6.1833,6.1833,900.0
2005-06-08 15:10:00,6.21,6.21,6.17,6.2,17900.0,6.1933,6.1933,6.1534,6.1833,17900.0
2005-06-08 15:20:00,6.2,6.21,6.2,6.2,8400.0,6.1833,6.1933,6.1833,6.1833,8400.0
2005-06-08 15:30:00,6.19,6.2,6.19,6.19,2000.0,6.1733,6.1833,6.1733,6.1733,2000.0
2005-06-08 15:40:00,6.2,6.21,6.19,6.2,12800.0,6.1833,6.1933,6.1733,6.1833,12800.0
2005-06-08 15:50:00,6.19,6.2,6.15,6.15,6700.0,6.1733,6.1833,6.1335,6.1335,6700.0
2005-06-09 09:30:00,6.15,6.19,6.09,6.11,23600.0,6.1335,6.1733,6.0736,6.0936,23600.0
2005-06-09 09:40:00,6.11,6.12,6.11,6.11,2300.0,6.0936,6.1035,6.0936,6.0936,2300.0
2005-06-09 09:50:00,6.12,6.13,6.11,6.11,1400.0,6.1035,6.1135,6.0936,6.0936,1400.0
2005-06-09 10:00:00,6.11,6.12,6.09,6.1,14500.0,6.0936,6.1035,6.0736,6.0836,14500.0
2005-06-09 10:10:00,6.12,6.12,6.09,6.11,3800.0,6.1035,6.1035,6.0736,6.0936,3800.0
2005-06-09 10:20:00,6.1,6.13,6.1,6.11,7100.0,6.0836,6.1135,6.0836,6.0936,7100.0
2005-06-09 10:30:00,6.13,6.15,6.13,6.15,2300.0,6.1135,6.1335,6.1135,6.1335,2300.0
2005-06-09 10:40:00,6.16,6.2,6.12,6.18,8500.0,6.1434,6.1833,6.1035,6.1634,8500.0
2005-06-09 10:50:00,6.18,6.19,6.18,6.19,1200.0,6.1634,6.1733,6.1634,6.1733,1200.0
2005-06-09 11:00:00,6.19,6.19,6.17,6.17,3200.0,6.1733,6.1733,6.1534,6.1534,3200.0
2005-06-09 11:10:00,6.2,6.24,6.19,6.23,10900.0,6.1833,6.2232,6.1733,6.2132,10900.0
2005-06-09 11:20:00,6.23,6.24,6.21,6.21,3600.0,6.2132,6.2232,6.1933,6.1933,3600.0
2005-06-09 11:30:00,6.22,6.24,6.22,6.22,3700.0,6.2033,6.2232,6.2033,6.2033,3700.0
2005-06-09 11:40:00,6.23,6.34,6.23,6.31,10500.0,6.2132,6.3229,6.2132,6.293,10500.0
2005-06-09 11:50:00,6.31,6.32,6.3,6.31,2300.0,6.293,6.303,6.2831,6.293,2300.0
2005-06-09 12:00:00,6.31,6.32,6.3,6.32,4300.0,6.293,6.303,6.2831,6.303,4300.0
2005-06-09 12:10:00,6.32,6.32,6.31,6.31,3100.0,6.303,6.303,6.293,6.293,3100.0
2005-06-09 12:20:00,6.31,6.31,6.29,6.29,2200.0,6.293,6.293,6.2731,6.2731,2200.0
2005-06-09 12:30:00,6.29,6.31,6.29,6.31,3200.0,6.2731,6.293,6.2731,6.293,3200.0
2005-06-09 12:40:00,6.3,6.3,6.28,6.3,1000.0,6.2831,6.2831,6.2631,6.2831,1000.0
2005-06-09 12:50:00,6.31,6.31,6.3,6.31,1000.0,6.293,6.293,6.2831,6.293,1000.0
2005-06-09 13:00:00,6.32,6.32,6.31,6.31,2000.0,6.303,6.303,6.293,6.293,2000.0
2005-06-09 13:10:00,6.32,6.32,6.29,6.29,900.0,6.303,6.303,6.2731,6.2731,900.0
2005-06-09 13:20:00,6.28,6.29,6.28,6.28,1500.0,6.2631,6.2731,6.2631,6.2631,1500.0
2005-06-09 13:30:00,6.28,6.29,6.24,6.24,3900.0,6.2631,6.2731,6.2232,6.2232,3900.0
2005-06-09 13:40:00,6.24,6.25,6.2,6.2,6100.0,6.2232,6.2332,6.1833,6.1833,6100.0
2005-06-09 13:50:00,6.24,6.26,6.23,6.24,7300.0,6.2232,6.2432,6.2132,6.2232,7300.0
2005-06-09 14:00:00,6.24,6.25,6.23,6.23,2800.0,6.2232,6.2332,6.2132,6.2132,2800.0
2005-06-09 14:10:00,6.24,6.26,6.23,6.23,2600.0,6.2232,6.2432,6.2132,6.2132,2600.0
2005-06-09 14:20:00,6.23,6.23,6.22,6.23,2100.0,6.2132,6.2132,6.2033,6.2132,2100.0
2005-06-09 14:30:00,6.22,6.23,6.2,6.21,6600.0,6.2033,6.2132,6.1833,6.1933,6600.0
2005-06-09 14:40:00,6.22,6.24,6.21,6.23,6100.0,6.2033,6.2232,6.1933,6.2132,6100.0
2005-06-09 14:50:00,6.23,6.23,6.23,6.23,400.0,6.2132,6.2132,6.2132,6.2132,400.0
2005-06-09 15:00:00,6.23,6.23,6.22,6.23,10000.0,6.2132,6.2132,6.2033,6.2132,10000.0
2005-06-09 15:10:00,6.22,6.23,6.22,6.22,5300.0,6.2033,6.2132,6.2033,6.2033,5300.0
2005-06-09 15:20:00,6.22,6.23,6.21,6.21,4400.0,6.2033,6.2132,6.1933,6.1933,4400.0
2005-06-09 15:30:00,6.21,6.22,6.21,6.22,3600.0,6.1933,6.2033,6.1933,6.2033,3600.0
2005-06-09 15:40:00,6.21,6.23,6.2,6.22,37700.0,6.1933,6.2132,6.1833,6.2033,37700.0
2005-06-09 15:50:00,6.22,6.25,6.2,6.2,25500.0,6.2033,6.2332,6.1833,6.1833,25500.0
2005-06-10 09:30:00,6.22,6.3,6.22,6.29,1700.0,6.2033,6.2831,6.2033,6.2731,1700.0
2005-06-10 09:40:00,6.29,6.3,6.28,6.28,3500.0,6.2731,6.2831,6.2631,6.2631,3500.0
2005-06-10 09:50:00,6.29,6.29,6.25,6.25,2200.0,6.2731,6.2731,6.2332,6.2332,2200.0
2005-06-10 10:00:00,6.26,6.27,6.26,6.27,800.0,6.2432,6.2531,6.2432,6.2531,800.0
2005-06-10 10:10:00,6.27,6.27,6.25,6.25,600.0,6.2531,6.2531,6.2332,6.2332,600.0
2005-06-10 10:20:00,6.26,6.26,6.2,6.23,2700.0,6.2432,6.2432,6.1833,6.2132,2700.0
2005-06-10 10:30:00,6.22,6.23,6.22,6.22,5200.0,6.2033,6.2132,6.2033,6.2033,5200.0
2005-06-10 10:40:00,6.23,6.23,6.22,6.23,1200.0,6.2132,6.2132,6.2033,6.2132,1200.0
2005-06-10 10:50:00,6.23,6.23,6.2,6.2,3600.0,6.2132,6.2132,6.1833,6.1833,3600.0
2005-06-10 11:00:00,6.21,6.21,6.2,6.21,2900.0,6.1933,6.1933,6.1833,6.1933,2900.0
2005-06-10 11:10:00,6.21,6.22,6.21,6.22,1600.0,6.1933,6.2033,6.1933,6.2033,1600.0
2005-06-10 11:20:00,6.23,6.23,6.21,6.22,2900.0,6.2132,6.2132,6.1933,6.2033,2900.0
2005-06-10 11:30:00,6.22,6.27,6.22,6.22,9800.0,6.2033,6.2531,6.2033,6.2033,9800.0
2005-06-10 11:40:00,6.22,6.22,6.21,6.22,2600.0,6.2033,6.2033,6.1933,6.2033,2600.0
2005-06-10 11:50:00,6.22,6.23,6.22,6.22,3100.0,6.2033,6.2132,6.2033,6.2033,3100.0
2005-06-10 12:00:00,6.22,6.22,6.2,6.2,3800.0,6.2033,6.2033,6.1833,6.1833,3800.0
2005-06-10 12:10:00,6.2,6.21,6.2,6.2,4900.0,6.1833,6.1933,6.1833,6.1833,4900.0
2005-06-10 12:20:00,6.2,6.2,6.2,6.2,500.0,6.1833,6.1833,6.1833,6.1833,500.0
2005-06-10 12:30:00,6.21,6.22,6.2,6.2,1200.0,6.1933,6.2033,6.1833,6.1833,1200.0
2005-06-10 12:40:00,6.22,6.22,6.21,6.21,1200.0,6.2033,6.2033,6.1933,6.1933,1200.0
2005-06-10 12:50:00,6.22,6.22,6.21,6.21,300.0,6.2033,6.2033,6.1933,6.1933,300.0
2005-06-10 13:00:00,6.23,6.23,6.23,6.23,100.0,6.2132,6.2132,6.2132,6.2132,100.0
2005-06-10 13:10:00,6.22,6.22,6.21,6.22,400.0,6.2033,6.2033,6.1933,6.2033,400.0
2005-06-10 13:20:00,6.22,6.22,6.21,6.21,700.0,6.2033,6.2033,6.1933,6.1933,700.0
2005-06-10 13:30:00,6.22,6.23,6.22,6.22,19100.0,6.2033,6.2132,6.2033,6.2033,19100.0
2005-06-10 13:40:00,6.24,6.25,6.24,6.25,300.0,6.2232,6.2332,6.2232,6.2332,300.0
2005-06-10 13:50:00,6.25,6.25,6.24,6.25,1000.0,6.2332,6.2332,6.2232,6.2332,1000.0
2005-06-10 14:00:00,6.25,6.25,6.24,6.24,1300.0,6.2332,6.2332,6.2232,6.2232,1300.0
2005-06-10 14:10:00,6.25,6.25,6.24,6.24,500.0,6.2332,6.2332,6.2232,6.2232,500.0
2005-06-10 14:20:00,6.24,6.24,6.24,6.24,100.0,6.2232,6.2232,6.2232,6.2232,100.0
2005-06-10 14:30:00,6.25,6.25,6.25,6.25,800.0,6.2332,6.2332,6.2332,6.2332,800.0
2005-06-10 14:40:00,6.25,6.25,6.24,6.25,700.0,6.2332,6.2332,6.2232,6.2332,700.0
2005-06-10 14:50:00,6.25,6.26,6.25,6.26,2300.0,6.2332,6.2432,6.2332,6.2432,2300.0
2005-06-10 15:00:00,6.26,6.29,6.26,6.29,800.0,6.2432,6.2731,6.2432,6.2731,800.0
2005-06-10 15:10:00,6.29,6.39,6.2,6.37,16500.0,6.2731,6.3728,6.1833,6.3529,16500.0
2005-06-10 15:20:00,6.38,6.38,6.37,6.38,1500.0,6.3628,6.3628,6.3529,6.3628,1500.0
2005-06-10 15:30:00,6.37,6.38,6.37,6.38,2200.0,6.3529,6.3628,6.3529,6.3628,2200.0
2005-06-10 15:40:00,6.38,6.39,6.37,6.37,10200.0,6.3628,6.3728,6.3529,6.3529,10200.0
2005-06-10 15:50:00,6.37,6.38,6.35,6.36,10000.0,6.3529,6.3628,6.3329,6.3429,10000.0
2005-06-13 09:30:00,6.36,6.36,6.34,6.34,3500.0,6.3429,6.3429,6.3229,6.3229,3500.0
2005-06-13 09:40:00,6.34,6.35,6.34,6.35,300.0,6.3229,6.3329,6.3229,6.3329,300.0
2005-06-13 09:50:00,6.33,6.35,6.32,6.32,1400.0,6.313,6.3329,6.303,6.303,1400.0
2005-06-13 10:00:00,6.32,6.34,6.31,6.32,1300.0,6.303,6.3229,6.293,6.303,1300.0
2005-06-13 10:10:00,6.32,6.33,6.31,6.33,1600.0,6.303,6.313,6.293,6.313,1600.0
2005-06-13 10:20:00,6.31,6.32,6.27,6.27,5800.0,6.293,6.303,6.2531,6.2531,5800.0
2005-06-13 10:30:00,6.29,6.33,6.29,6.33,1400.0,6.2731,6.313,6.2731,6.313,1400.0
2005-06-13 10:40:00,6.31,6.33,6.3,6.3,2600.0,6.293,6.313,6.2831,6.2831,2600.0
2005-06-13 10:50:00,6.3,6.3,6.3,6.3,900.0,6.2831,6.2831,6.2831,6.2831,900.0
2005-06-13 11:00:00,6.31,6.32,6.31,6.32,1000.0,6.293,6.303,6.293,6.303,1000.0
2005-06-13 11:10:00,6.33,6.33,6.29,6.31,4100.0,6.313,6.313,6.2731,6.293,4100.0
2005-06-13 11:20:00,6.3,6.3,6.29,6.29,900.0,6.2831,6.2831,6.2731,6.2731,900.0
2005-06-13 11:30:00,6.3,6.31,6.3,6.31,1300.0,6.2831,6.293,6.2831,6.293,1300.0
2005-06-13 11:40:00,6.31,6.31,6.31,6.31,1000.0,6.293,6.293,6.293,6.293,1000.0
2005-06-13 11:50:00,6.31,6.32,6.28,6.28,10500.0,6.293,6.303,6.2631,6.2631,10500.0
2005-06-13 12:00:00,6.28,6.3,6.28,6.3,2400.0,6.2631,6.2831,6.2631,6.2831,2400.0
2005-06-13 12:10:00,6.3,6.3,6.29,6.3,3800.0,6.2831,6.2831,6.2731,6.2831,3800.0
2005-06-13 12:20:00,6.3,6.3,6.3,6.3,1300.0,6.2831,6.2831,6.2831,6.2831,1300.0
2005-06-13 12:30:00,6.3,6.3,6.3,6.3,1900.0,6.2831,6.2831,6.2831,6.2831,1900.0
2005-06-13 12:40:00,6.3,6.3,6.29,6.29,2500.0,6.2831,6.2831,6.2731,6.2731,2500.0
2005-06-13 12:50:00,6.3,6.31,6.29,6.3,1600.0,6.2831,6.293,6.2731,6.2831,1600.0
2005-06-13 13:00:00,6.31,6.31,6.27,6.28,11500.0,6.293,6.293,6.2531,6.2631,11500.0
2005-06-13 13:10:00,6.29,6.29,6.25,6.26,7500.0,6.2731,6.2731,6.2332,6.2432,7500.0
2005-06-13 13:20:00,6.25,6.26,6.25,6.25,3900.0,6.2332,6.2432,6.2332,6.2332,3900.0
2005-06-13 13:30:00,6.26,6.26,6.25,6.25,3800.0,6.2432,6.2432,6.2332,6.2332,3800.0
2005-06-13 13:40:00,6.25,6.26,6.25,6.25,3200.0,6.2332,6.2432,6.2332,6.2332,3200.0
2005-06-13 13:50:00,6.25,6.26,6.25,6.25,7400.0,6.2332,6.2432,6.2332,6.2332,7400.0
2005-06-13 14:00:00,6.25,6.25,6.15,6.24,14500.0,6.2332,6.2332,6.1335,6.2232,14500.0
2005-06-13 14:10:00,6.24,6.24,6.19,6.2,7500.0,6.2232,6.2232,6.1733,6.1833,7500.0
2005-06-13 14:20:00,6.19,6.2,6.19,6.19,1800.0,6.1733,6.1833,6.1733,6.1733,1800.0
2005-06-13 14:30:00,6.19,6.21,6.18,6.21,5800.0,6.1733,6.1933,6.1634,6.1933,5800.0
2005-06-13 14:40:00,6.21,6.21,6.2,6.2,2400.0,6.1933,6.1933,6.1833,6.1833,2400.0
2005-06-13 14:50:00,6.2,6.21,6.2,6.2,3700.0,6.1833,6.1933,6.1833,6.1833,3700.0
2005-06-13 15:00:00,6.2,6.21,6.2,6.2,5100.0,6.1833,6.1933,6.1833,6.1833,5100.0
2005-06-13 15:10:00,6.2,6.21,6.19,6.2,5100.0,6.1833,6.1933,6.1733,6.1833,5100.0
2005-06-13 15:20:00,6.2,6.21,6.2,6.2,3700.0,6.1833,6.1933,6.1833,6.1833,3700.0
2005-06-13 15:30:00,6.2,6.22,6.2,6.22,7200.0,6.1833,6.2033,6.1833,6.2033,7200.0
2005-06-13 15:40:00,6.22,6.23,6.2,6.21,8400.0,6.2033,6.2132,6.1833,6.1933,8400.0
2005-06-13 15:50:00,6.21,6.24,6.21,6.22,4900.0,6.1933,6.2232,6.1933,6.2033,4900.0
2005-06-14 09:30:00,6.26,6.27,6.21,6.27,4500.0,6.2432,6.2531,6.1933,6.2531,4500.0
2005-06-14 09:40:00,6.27,6.37,6.27,6.37,2000.0,6.2531,6.3529,6.2531,6.3529,2000.0
2005-06-14 09:50:00,6.38,6.45,6.37,6.45,4000.0,6.3628,6.4326,6.3529,6.4326,4000.0
2005-06-14 10:00:00,6.45,6.45,6.41,6.44,4100.0,6.4326,6.4326,6.3928,6.4227,4100.0
2005-06-14 10:10:00,6.44,6.5,6.44,6.47,5800.0,6.4227,6.4825,6.4227,6.4526,5800.0
2005-06-14 10:20:00,6.45,6.48,6.41,6.48,7200.0,6.4326,6.4626,6.3928,6.4626,7200.0
2005-06-14 10:30:00,6.47,6.5,6.45,6.45,4300.0,6.4526,6.4825,6.4326,6.4326,4300.0
2005-06-14 10:40:00,6.48,6.5,6.46,6.49,2100.0,6.4626,6.4825,6.4426,6.4725,2100.0
2005-06-14 10:50:00,6.49,6.49,6.4,6.45,5200.0,6.4725,6.4725,6.3828,6.4326,5200.0
2005-06-14 11:00:00,6.48,6.49,6.46,6.47,3700.0,6.4626,6.4725,6.4426,6.4526,3700.0
2005-06-14 11:10:00,6.48,6.49,6.48,6.49,4000.0,6.4626,6.4725,6.4626,6.4725,4000.0
2005-06-14 11:20:00,6.49,6.51,6.48,6.49,5300.0,6.4725,6.4925,6.4626,6.4725,5300.0
2005-06-14 11:30:00,6.49,6.5,6.48,6.5,4100.0,6.4725,6.4825,6.4626,6.4825,4100.0
2005-06-14 11:40:00,6.5,6.5,6.48,6.48,3000.0,6.4825,6.4825,6.4626,6.4626,3000.0
2005-06-14 11:50:00,6.49,6.5,6.48,6.48,1400.0,6.4725,6.4825,6.4626,6.4626,1400.0
2005-06-14 12:00:00,6.49,6.5,6.48,6.49,1600.0,6.4725,6.4825,6.4626,6.4725,1600.0
2005-06-14 12:10:00,6.5,6.5,6.49,6.49,500.0,6.4825,6.4825,6.4725,6.4725,500.0
2005-06-14 12:20:00,6.49,6.5,6.48,6.49,5800.0,6.4725,6.4825,6.4626,6.4725,5800.0
2005-06-14 12:30:00,6.49,6.49,6.48,6.48,500.0,6.4725,6.4725,6.4626,6.4626,500.0
2005-06-14 12:40:00,6.49,6.49,6.48,6.48,1100.0,6.4725,6.4725,6.4626,6.4626,1100.0
2005-06-14 12:50:00,6.48,6.51,6.48,6.48,10900.0,6.4626,6.4925,6.4626,6.4626,10900.0
2005-06-14 13:00:00,6.49,6.5,6.49,6.49,2500.0,6.4725,6.4825,6.4725,6.4725,2500.0
2005-06-14 13:10:00,6.49,6.5,6.49,6.49,1200.0,6.4725,6.4825,6.4725,6.4725,1200.0
2005-06-14 13:20:00,6.49,6.51,6.48,6.5,1700.0,6.4725,6.4925,6.4626,6.4825,1700.0
2005-06-14 13:30:00,6.48,6.51,6.48,6.48,2400.0,6.4626,6.4925,6.4626,6.4626,2400.0
2005-06-14 13:40:00,6.49,6.54,6.49,6.54,8100.0,6.4725,6.5224,6.4725,6.5224,8100.0
2005-06-14 13:50:00,6.54,6.59,6.53,6.58,11200.0,6.5224,6.5723,6.5124,6.5623,11200.0
2005-06-14 14:00:00,6.58,6.58,6.55,6.55,3600.0,6.5623,6.5623,6.5324,6.5324,3600.0
2005-06-14 14:10:00,6.56,6.58,6.54,6.56,5700.0,6.5424,6.5623,6.5224,6.5424,5700.0
2005-06-14 14:20:00,6.58,6.59,6.55,6.55,10400.0,6.5623,6.5723,6.5324,6.5324,10400.0
2005-06-14 14:30:00,6.56,6.59,6.54,6.59,13500.0,6.5424,6.5723,6.5224,6.5723,13500.0
2005-06-14 14:40:00,6.59,6.63,6.59,6.61,7900.0,6.5723,6.6122,6.5723,6.5922,7900.0
2005-06-14 14:50:00,6.62,6.68,6.61,6.65,9800.0,6.6022,6.662,6.5922,6.6321,9800.0
2005-06-14 15:00:00,6.66,6.66,6.62,6.66,10700.0,6.6421,6.6421,6.6022,6.6421,10700.0
2005-06-14 15:10:00,6.65,6.65,6.61,6.62,10300.0,6.6321,6.6321,6.5922,6.6022,10300.0
2005-06-14 15:20:00,6.63,6.65,6.61,6.63,17300.0,6.6122,6.6321,6.5922,6.6122,17300.0
2005-06-14 15:30:00,6.64,6.64,6.6,6.6,5600.0,6.6221,6.6221,6.5822,6.5822,5600.0
2005-06-14 15:40:00,6.6,6.61,6.57,6.58,13500.0,6.5822,6.5922,6.5523,6.5623,13500.0
2005-06-14 15:50:00,6.6,6.6,6.55,6.6,29300.0,6.5822,6.5822,6.5324,6.5822,29300.0
2005-06-15 09:30:00,6.56,6.59,6.51,6.57,13700.0,6.5424,6.5723,6.4925,6.5523,13700.0
2005-06-15 09:40:00,6.58,6.58,6.54,6.55,5700.0,6.5623,6.5623,6.5224,6.5324,5700.0
2005-06-15 09:50:00,6.55,6.59,6.55,6.55,1300.0,6.5324,6.5723,6.5324,6.5324,1300.0
2005-06-15 10:00:00,6.55,6.59,6.55,6.57,6200.0,6.5324,6.5723,6.5324,6.5523,6200.0
2005-06-15 10:10:00,6.57,6.57,6.52,6.56,2500.0,6.5523,6.5523,6.5025,6.5424,2500.0
2005-06-15 10:20:00,6.57,6.58,6.56,6.57,7200.0,6.5523,6.5623,6.5424,6.5523,7200.0
2005-06-15 10:30:00,6.58,6.59,6.57,6.58,5000.0,6.5623,6.5723,6.5523,6.5623,5000.0
2005-06-15 10:40:00,6.58,6.58,6.55,6.56,4300.0,6.5623,6.5623,6.5324,6.5424,4300.0
2005-06-15 10:50:00,6.57,6.68,6.57,6.62,14700.0,6.5523,6.662,6.5523,6.6022,14700.0
2005-06-15 11:00:00,6.62,6.65,6.61,6.65,4300.0,6.6022,6.6321,6.5922,6.6321,4300.0
2005-06-15 11:10:00,6.65,6.67,6.65,6.66,3500.0,6.6321,6.6521,6.6321,6.6421,3500.0
2005-06-15 11:20:00,6.67,6.67,6.66,6.66,1800.0,6.6521,6.6521,6.6421,6.6421,1800.0
2005-06-15 11:30:00,6.66,6.69,6.66,6.69,5200.0,6.6421,6.672,6.6421,6.672,5200.0
2005-06-15 11:40:00,6.7,6.72,6.67,6.68,13100.0,6.682,6.7019,6.6521,6.662,13100.0
2005-06-15 11:50:00,6.67,6.68,6.66,6.68,3100.0,6.6521,6.662,6.6421,6.662,3100.0
2005-06-15 12:00:00,6.67,6.68,6.67,6.68,1700.0,6.6521,6.662,6.6521,6.662,1700.0
2005-06-15 12:10:00,6.67,6.68,6.67,6.68,500.0,6.6521,6.662,6.6521,6.662,500.0
2005-06-15 12:20:00,6.68,6.72,6.68,6.7,6100.0,6.662,6.7019,6.662,6.682,6100.0
2005-06-15 12:30:00,6.7,6.71,6.69,6.69,12600.0,6.682,6.6919,6.672,6.672,12600.0
2005-06-15 12:40:00,6.67,6.67,6.67,6.67,300.0,6.6521,6.6521,6.6521,6.6521,300.0
2005-06-15 12:50:00,6.68,6.68,6.67,6.67,900.0,6.662,6.662,6.6521,6.6521,900.0
2005-06-15 13:00:00,6.67,6.71,6.67,6.71,8800.0,6.6521,6.6919,6.6521,6.6919,8800.0
2005-06-15 13:10:00,6.71,6.72,6.69,6.7,5400.0,6.6919,6.7019,6.672,6.682,5400.0
2005-06-15 13:20:00,6.69,6.69,6.67,6.68,800.0,6.672,6.672,6.6521,6.662,800.0
2005-06-15 13:30:00,6.67,6.67,6.66,6.67,800.0,6.6521,6.6521,6.6421,6.6521,800.0
2005-06-15 13:40:00,6.67,6.68,6.67,6.67,1800.0,6.6521,6.662,6.6521,6.6521,1800.0
2005-06-15 13:50:00,6.68,6.7,6.68,6.7,4400.0,6.662,6.682,6.662,6.682,4400.0
2005-06-15 14:00:00,6.72,6.76,6.69,6.75,10600.0,6.7019,6.7418,6.672,6.7318,10600.0
2005-06-15 14:10:00,6.76,6.76,6.73,6.75,2600.0,6.7418,6.7418,6.7119,6.7318,2600.0
2005-06-15 14:20:00,6.75,6.75,6.7,6.72,1500.0,6.7318,6.7318,6.682,6.7019,1500.0
2005-06-15 14:30:00,6.72,6.76,6.72,6.76,3800.0,6.7019,6.7418,6.7019,6.7418,3800.0
2005-06-15 14:40:00,6.76,6.81,6.76,6.81,6800.0,6.7418,6.7917,6.7418,6.7917,6800.0
2005-06-15 14:50:00,6.81,6.84,6.8,6.83,5200.0,6.7917,6.8216,6.7817,6.8116,5200.0
2005-06-15 15:00:00,6.83,6.83,6.75,6.75,11400.0,6.8116,6.8116,6.7318,6.7318,11400.0
2005-06-15 15:10:00,6.75,6.79,6.75,6.79,3300.0,6.7318,6.7717,6.7318,6.7717,3300.0
2005-06-15 15:20:00,6.8,6.83,6.8,6.83,5200.0,6.7817,6.8116,6.7817,6.8116,5200.0
2005-06-15 15:30:00,6.83,6.83,6.82,6.83,5100.0,6.8116,6.8116,6.8017,6.8116,5100.0
2005-06-15 15:40:00,6.84,6.84,6.82,6.83,10600.0,6.8216,6.8216,6.8017,6.8116,10600.0
2005-06-15 15:50:00,6.84,6.93,6.83,6.93,22600.0,6.8216,6.9114,6.8116,6.9114,22600.0
2005-06-16 09:30:00,6.99,7.2,6.96,7.19,20800.0,6.9712,7.1806,6.9413,7.1707,20800.0
2005-06-16 09:40:00,7.2,7.25,7.14,7.17,43300.0,7.1806,7.2305,7.1208,7.1507,43300.0
2005-06-16 09:50:00,7.17,7.2,7.15,7.18,12200.0,7.1507,7.1806,7.1308,7.1607,12200.0
2005-06-16 10:00:00,7.19,7.21,7.18,7.19,9200.0,7.1707,7.1906,7.1607,7.1707,9200.0
2005-06-16 10:10:00,7.15,7.21,7.14,7.2,10100.0,7.1308,7.1906,7.1208,7.1806,10100.0
2005-06-16 10:20:00,7.2,7.23,7.19,7.23,11400.0,7.1806,7.2105,7.1707,7.2105,11400.0
2005-06-16 10:30:00,7.23,7.4,7.23,7.36,50200.0,7.2105,7.3801,7.2105,7.3402,50200.0
2005-06-16 10:40:00,7.35,7.39,7.3,7.39,9600.0,7.3302,7.3701,7.2804,7.3701,9600.0
2005-06-16 10:50:00,7.39,7.42,7.35,7.38,21100.0,7.3701,7.4,7.3302,7.3601,21100.0
2005-06-16 11:00:00,7.36,7.43,7.36,7.4,15000.0,7.3402,7.41,7.3402,7.3801,15000.0
2005-06-16 11:10:00,7.4,7.4,7.36,7.36,5400.0,7.3801,7.3801,7.3402,7.3402,5400.0
2005-06-16 11:20:00,7.36,7.36,7.17,7.19,16800.0,7.3402,7.3402,7.1507,7.1707,16800.0
2005-06-16 11:30:00,7.17,7.28,7.17,7.26,10800.0,7.1507,7.2604,7.1507,7.2405,10800.0
2005-06-16 11:40:00,7.26,7.27,7.24,7.26,9100.0,7.2405,7.2504,7.2205,7.2405,9100.0
2005-06-16 11:50:00,7.26,7.27,7.24,7.27,4600.0,7.2405,7.2504,7.2205,7.2504,4600.0
2005-06-16 12:00:00,7.26,7.27,7.26,7.26,3700.0,7.2405,7.2504,7.2405,7.2405,3700.0
2005-06-16 12:10:00,7.26,7.27,7.21,7.23,5800.0,7.2405,7.2504,7.1906,7.2105,5800.0
2005-06-16 12:20:00,7.23,7.28,7.23,7.25,3100.0,7.2105,7.2604,7.2105,7.2305,3100.0
2005-06-16 12:30:00,7.28,7.28,7.26,7.26,2600.0,7.2604,7.2604,7.2405,7.2405,2600.0
2005-06-16 12:40:00,7.27,7.29,7.27,7.29,700.0,7.2504,7.2704,7.2504,7.2704,700.0
2005-06-16 12:50:00,7.28,7.3,7.28,7.28,16400.0,7.2604,7.2804,7.2604,7.2604,16400.0
2005-06-16 13:00:00,7.28,7.35,7.28,7.34,3100.0,7.2604,7.3302,7.2604,7.3203,3100.0
2005-06-16 13:10:00,7.36,7.36,7.26,7.29,13800.0,7.3402,7.3402,7.2405,7.2704,13800.0
2005-06-16 13:20:00,7.31,7.32,7.29,7.32,2400.0,7.2903,7.3003,7.2704,7.3003,2400.0
2005-06-16 13:30:00,7.32,7.35,7.32,7.32,5800.0,7.3003,7.3302,7.3003,7.3003,5800.0
2005-06-16 13:40:00,7.34,7.34,7.32,7.32,1000.0,7.3203,7.3203,7.3003,7.3003,1000.0
2005-06-16 13:50:00,7.31,7.31,7.28,7.3,2700.0,7.2903,7.2903,7.2604,7.2804,2700.0
2005-06-16 14:00:00,7.3,7.34,7.3,7.34,5700.0,7.2804,7.3203,7.2804,7.3203,5700.0
2005-06-16 14:10:00,7.34,7.35,7.32,7.32,4400.0,7.3203,7.3302,7.3003,7.3003,4400.0
2005-06-16 14:20:00,7.32,7.35,7.31,7.33,2300.0,7.3003,7.3302,7.2903,7.3103,2300.0
2005-06-16 14:30:00,7.33,7.33,7.27,7.28,6100.0,7.3103,7.3103,7.2504,7.2604,6100.0
2005-06-16 14:40:00,7.29,7.31,7.27,7.31,4500.0,7.2704,7.2903,7.2504,7.2903,4500.0
2005-06-16 14:50:00,7.28,7.28,7.27,7.28,1200.0,7.2604,7.2604,7.2504,7.2604,1200.0
2005-06-16 15:00:00,7.28,7.31,7.26,7.26,7300.0,7.2604,7.2903,7.2405,7.2405,7300.0
2005-06-16 15:10:00,7.26,7.29,7.24,7.28,6100.0,7.2405,7.2704,7.2205,7.2604,6100.0
2005-06-16 15:20:00,7.29,7.34,7.25,7.29,6800.0,7.2704,7.3203,7.2305,7.2704,6800.0
2005-06-16 15:30:00,7.28,7.35,7.28,7.35,7700.0,7.2604,7.3302,7.2604,7.3302,7700.0
2005-06-16 15:40:00,7.35,7.35,7.24,7.27,14400.0,7.3302,7.3302,7.2205,7.2504,14400.0
2005-06-16 15:50:00,7.28,7.31,7.26,7.29,11300.0,7.2604,7.2903,7.2405,7.2704,11300.0
2005-06-17 09:30:00,7.31,8.0,7.31,7.88,266100.0,7.2903,7.9785,7.2903,7.8588,266100.0
2005-06-17 09:40:00,7.84,7.94,7.8,7.92,19200.0,7.8189,7.9186,7.779,7.8987,19200.0
2005-06-17 09:50:00,7.89,7.98,7.89,7.9,14400.0,7.8688,7.9585,7.8688,7.8787,14400.0
2005-06-17 10:00:00,7.9,7.9,7.8,7.83,16200.0,7.8787,7.8787,7.779,7.8089,16200.0
2005-06-17 10:10:00,7.8,7.8,7.74,7.78,9500.0,7.779,7.779,7.7192,7.7591,9500.0
2005-06-17 10:20:00,7.77,7.84,7.77,7.82,6200.0,7.7491,7.8189,7.7491,7.799,6200.0
2005-06-17 10:30:00,7.79,7.79,7.67,7.75,9000.0,7.769,7.769,7.6494,7.7292,9000.0
2005-06-17 10:40:00,7.75,7.78,7.71,7.78,7400.0,7.7292,7.7591,7.6893,7.7591,7400.0
2005-06-17 10:50:00,7.79,7.83,7.75,7.8,7300.0,7.769,7.8089,7.7292,7.779,7300.0
2005-06-17 11:00:00,7.82,7.9,7.81,7.88,11900.0,7.799,7.8787,7.789,7.8588,11900.0
2005-06-17 11:10:00,7.89,7.89,7.87,7.89,2800.0,7.8688,7.8688,7.8488,7.8688,2800.0
2005-06-17 11:20:00,7.88,7.88,7.84,7.84,1400.0,7.8588,7.8588,7.8189,7.8189,1400.0
2005-06-17 11:30:00,7.83,7.83,7.8,7.8,3500.0,7.8089,7.8089,7.779,7.779,3500.0
2005-06-17 11:40:00,7.82,7.82,7.78,7.78,3800.0,7.799,7.799,7.7591,7.7591,3800.0
2005-06-17 11:50:00,7.78,7.82,7.74,7.74,12700.0,7.7591,7.799,7.7192,7.7192,12700.0
2005-06-17 12:00:00,7.74,7.77,7.73,7.73,9900.0,7.7192,7.7491,7.7092,7.7092,9900.0
2005-06-17 12:10:00,7.7,7.7,7.62,7.64,8000.0,7.6793,7.6793,7.5995,7.6194,8000.0
2005-06-17 12:20:00,7.67,7.69,7.64,7.66,5400.0,7.6494,7.6693,7.6194,7.6394,5400.0
2005-06-17 12:30:00,7.66,7.66,7.62,7.62,2800.0,7.6394,7.6394,7.5995,7.5995,2800.0
2005-06-17 12:40:00,7.66,7.66,7.63,7.63,1100.0,7.6394,7.6394,7.6095,7.6095,1100.0
2005-06-17 12:50:00,7.65,7.65,7.64,7.65,9800.0,7.6294,7.6294,7.6194,7.6294,9800.0
2005-06-17 13:00:00,7.65,7.65,7.63,7.64,3800.0,7.6294,7.6294,7.6095,7.6194,3800.0
2005-06-17 13:10:00,7.65,7.72,7.65,7.72,8200.0,7.6294,7.6992,7.6294,7.6992,8200.0
2005-06-17 13:20:00,7.7,7.73,7.7,7.73,500.0,7.6793,7.7092,7.6793,7.7092,500.0
2005-06-17 13:30:00,7.73,7.74,7.71,7.74,3800.0,7.7092,7.7192,7.6893,7.7192,3800.0
2005-06-17 13:40:00,7.75,7.75,7.72,7.75,1700.0,7.7292,7.7292,7.6992,7.7292,1700.0
2005-06-17 13:50:00,7.74,7.74,7.72,7.72,1300.0,7.7192,7.7192,7.6992,7.6992,1300.0
2005-06-17 14:00:00,7.73,7.74,7.72,7.74,1800.0,7.7092,7.7192,7.6992,7.7192,1800.0
2005-06-17 14:10:00,7.74,7.75,7.74,7.74,1900.0,7.7192,7.7292,7.7192,7.7192,1900.0
2005-06-17 14:20:00,7.73,7.73,7.71,7.71,2500.0,7.7092,7.7092,7.6893,7.6893,2500.0
2005-06-17 14:30:00,7.7,7.71,7.68,7.7,6100.0,7.6793,7.6893,7.6593,7.6793,6100.0
2005-06-17 14:40:00,7.7,7.72,7.68,7.7,3300.0,7.6793,7.6992,7.6593,7.6793,3300.0
2005-06-17 14:50:00,7.7,7.7,7.66,7.66,18900.0,7.6793,7.6793,7.6394,7.6394,18900.0
2005-06-17 15:00:00,7.68,7.68,7.63,7.68,6300.0,7.6593,7.6593,7.6095,7.6593,6300.0
2005-06-17 15:10:00,7.66,7.75,7.66,7.74,8900.0,7.6394,7.7292,7.6394,7.7192,8900.0
2005-06-17 15:20:00,7.74,7.75,7.71,7.72,20100.0,7.7192,7.7292,7.6893,7.6992,20100.0
2005-06-17 15:30:00,7.72,7.73,7.68,7.68,15500.0,7.6992,7.7092,7.6593,7.6593,15500.0
2005-06-17 15:40:00,7.67,7.68,7.6,7.68,14800.0,7.6494,7.6593,7.5796,7.6593,14800.0
2005-06-17 15:50:00,7.66,7.68,7.56,7.65,66600.0,7.6394,7.6593,7.5397,7.6294,66600.0
2005-06-20 09:30:00,7.64,7.8,7.6,7.79,33300.0,7.6194,7.779,7.5796,7.769,33300.0
2005-06-20 09:40:00,7.8,8.0,7.78,7.9,56300.0,7.779,7.9785,7.7591,7.8787,56300.0
2005-06-20 09:50:00,7.95,8.12,7.92,8.06,44700.0,7.9286,8.0982,7.8987,8.0383,44700.0
2005-06-20 10:00:00,8.12,8.12,8.0,8.01,20100.0,8.0982,8.0982,7.9785,7.9885,20100.0
2005-06-20 10:10:00,8.0,8.05,7.98,8.0,24300.0,7.9785,8.0283,7.9585,7.9785,24300.0
2005-06-20 10:20:00,8.0,8.01,7.96,8.01,20200.0,7.9785,7.9885,7.9386,7.9885,20200.0
2005-06-20 10:30:00,8.02,8.02,7.99,8.01,8200.0,7.9984,7.9984,7.9685,7.9885,8200.0
2005-06-20 10:40:00,8.02,8.03,8.01,8.03,3600.0,7.9984,8.0084,7.9885,8.0084,3600.0
2005-06-20 10:50:00,8.01,8.03,7.97,7.97,14200.0,7.9885,8.0084,7.9486,7.9486,14200.0
2005-06-20 11:00:00,7.97,8.03,7.97,8.01,7900.0,7.9486,8.0084,7.9486,7.9885,7900.0
2005-06-20 11:10:00,7.99,8.0,7.91,7.92,13000.0,7.9685,7.9785,7.8887,7.8987,13000.0
2005-06-20 11:20:00,7.92,7.99,7.9,7.99,16800.0,7.8987,7.9685,7.8787,7.9685,16800.0
2005-06-20 11:30:00,7.97,7.99,7.93,7.98,5300.0,7.9486,7.9685,7.9087,7.9585,5300.0
2005-06-20 11:40:00,7.95,8.01,7.95,8.0,9300.0,7.9286,7.9885,7.9286,7.9785,9300.0
2005-06-20 11:50:00,8.0,8.03,7.99,8.02,6800.0,7.9785,8.0084,7.9685,7.9984,6800.0
2005-06-20 12:00:00,8.02,8.05,8.02,8.05,23900.0,7.9984,8.0283,7.9984,8.0283,23900.0
2005-06-20 12:10:00,8.04,8.12,8.02,8.12,12000.0,8.0184,8.0982,7.9984,8.0982,12000.0
2005-06-20 12:20:00,8.08,8.13,8.07,8.13,7000.0,8.0583,8.1081,8.0483,8.1081,7000.0
2005-06-20 12:30:00,8.1,8.13,8.09,8.12,2100.0,8.0782,8.1081,8.0682,8.0982,2100.0
2005-06-20 12:40:00,8.12,8.13,8.12,8.13,5200.0,8.0982,8.1081,8.0982,8.1081,5200.0
2005-06-20 12:50:00,8.13,8.16,8.13,8.16,20000.0,8.1081,8.138,8.1081,8.138,20000.0
2005-06-20 13:00:00,8.16,8.18,8.15,8.16,9700.0,8.138,8.158,8.1281,8.138,9700.0
2005-06-20 13:10:00,8.16,8.19,8.14,8.19,8600.0,8.138,8.168,8.1181,8.168,8600.0
2005-06-20 13:20:00,8.19,8.25,8.19,8.25,10700.0,8.168,8.2278,8.168,8.2278,10700.0
2005-06-20 13:30:00,8.26,8.27,8.2,8.2,13900.0,8.2378,8.2478,8.1779,8.1779,13900.0
2005-06-20 13:40:00,8.23,8.26,8.2,8.26,7500.0,8.2079,8.2378,8.1779,8.2378,7500.0
2005-06-20 13:50:00,8.25,8.27,8.25,8.27,5100.0,8.2278,8.2478,8.2278,8.2478,5100.0
2005-06-20 14:00:00,8.28,8.29,8.27,8.29,6100.0,8.2577,8.2677,8.2478,8.2677,6100.0
2005-06-20 14:10:00,8.27,8.33,8.27,8.32,8600.0,8.2478,8.3076,8.2478,8.2976,8600.0
2005-06-20 14:20:00,8.31,8.32,8.3,8.31,7200.0,8.2876,8.2976,8.2777,8.2876,7200.0
2005-06-20 14:30:00,8.31,8.45,8.31,8.43,19500.0,8.2876,8.4273,8.2876,8.4073,19500.0
2005-06-20 14:40:00,8.42,8.5,8.42,8.48,38400.0,8.3973,8.4771,8.3973,8.4572,38400.0
2005-06-20 14:50:00,8.48,8.48,8.45,8.47,9300.0,8.4572,8.4572,8.4273,8.4472,9300.0
2005-06-20 15:00:00,8.47,8.55,8.46,8.55,32000.0,8.4472,8.527,8.4372,8.527,32000.0
2005-06-20 15:10:00,8.54,8.8,8.54,8.65,52100.0,8.517,8.7763,8.517,8.6267,52100.0
2005-06-20 15:20:00,8.66,8.82,8.64,8.7,33500.0,8.6367,8.7963,8.6168,8.6766,33500.0
2005-06-20 15:30:00,8.7,8.75,8.69,8.69,36300.0,8.6766,8.7265,8.6666,8.6666,36300.0
2005-06-20 15:40:00,8.69,8.69,8.5,8.55,32000.0,8.6666,8.6666,8.4771,8.527,32000.0
2005-06-20 15:50:00,8.55,8.67,8.54,8.64,94200.0,8.527,8.6467,8.517,8.6168,94200.0
2005-06-21 09:30:00,8.78,8.78,8.66,8.71,58800.0,8.7564,8.7564,8.6367,8.6866,58800.0
2005-06-21 09:40:00,8.72,8.74,8.7,8.71,31400.0,8.6965,8.7165,8.6766,8.6866,31400.0
2005-06-21 09:50:00,8.7,8.73,8.53,8.58,54100.0,8.6766,8.7065,8.5071,8.5569,54100.0
2005-06-21 10:00:00,8.53,8.54,8.44,8.52,59200.0,8.5071,8.517,8.4173,8.4971,59200.0
2005-06-21 10:10:00,8.55,8.55,8.5,8.5,17800.0,8.527,8.527,8.4771,8.4771,17800.0
2005-06-21 10:20:00,8.51,8.54,8.5,8.52,15500.0,8.4871,8.517,8.4771,8.4971,15500.0
2005-06-21 10:30:00,8.52,8.54,8.5,8.52,22200.0,8.4971,8.517,8.4771,8.4971,22200.0
2005-06-21 10:40:00,8.52,8.59,8.51,8.59,16100.0,8.4971,8.5669,8.4871,8.5669,16100.0
2005-06-21 10:50:00,8.59,8.63,8.56,8.62,15700.0,8.5669,8.6068,8.537,8.5968,15700.0
2005-06-21 11:00:00,8.61,8.62,8.6,8.62,4700.0,8.5868,8.5968,8.5769,8.5968,4700.0
2005-06-21 11:10:00,8.62,8.63,8.61,8.62,5400.0,8.5968,8.6068,8.5868,8.5968,5400.0
2005-06-21 11:20:00,8.61,8.62,8.59,8.6,7900.0,8.5868,8.5968,8.5669,8.5769,7900.0
2005-06-21 11:30:00,8.61,8.7,8.6,8.7,13300.0,8.5868,8.6766,8.5769,8.6766,13300.0
2005-06-21 11:40:00,8.7,8.73,8.68,8.71,20100.0,8.6766,8.7065,8.6566,8.6866,20100.0
2005-06-21 11:50:00,8.7,8.7,8.65,8.65,11900.0,8.6766,8.6766,8.6267,8.6267,11900.0
2005-06-21 12:00:00,8.65,8.65,8.63,8.65,8900.0,8.6267,8.6267,8.6068,8.6267,8900.0
2005-06-21 12:10:00,8.64,8.67,8.57,8.67,34000.0,8.6168,8.6467,8.5469,8.6467,34000.0
2005-06-21 12:20:00,8.68,8.68,8.64,8.65,6800.0,8.6566,8.6566,8.6168,8.6267,6800.0
2005-06-21 12:30:00,8.67,8.68,8.64,8.68,9900.0,8.6467,8.6566,8.6168,8.6566,9900.0
2005-06-21 12:40:00,8.68,8.68,8.65,8.66,15900.0,8.6566,8.6566,8.6267,8.6367,15900.0
2005-06-21 12:50:00,8.67,8.68,8.65,8.68,4900.0,8.6467,8.6566,8.6267,8.6566,4900.0
2005-06-21 13:00:00,8.66,8.68,8.66,8.68,11000.0,8.6367,8.6566,8.6367,8.6566,11000.0
2005-06-21 13:10:00,8.67,8.68,8.66,8.66,4800.0,8.6467,8.6566,8.6367,8.6367,4800.0
2005-06-21 13:20:00,8.66,8.69,8.66,8.69,13100.0,8.6367,8.6666,8.6367,8.6666,13100.0
2005-06-21 13:30:00,8.7,8.71,8.68,8.7,13300.0,8.6766,8.6866,8.6566,8.6766,13300.0
2005-06-21 13:40:00,8.71,8.77,8.7,8.75,14100.0,8.6866,8.7464,8.6766,8.7265,14100.0
2005-06-21 13:50:00,8.76,8.8,8.75,8.78,19300.0,8.7364,8.7763,8.7265,8.7564,19300.0
2005-06-21 14:00:00,8.78,8.78,8.74,8.75,14700.0,8.7564,8.7564,8.7165,8.7265,14700.0
2005-06-21 14:10:00,8.75,8.75,8.72,8.74,13900.0,8.7265,8.7265,8.6965,8.7165,13900.0
2005-06-21 14:20:00,8.74,8.76,8.74,8.76,10100.0,8.7165,8.7364,8.7165,8.7364,10100.0
2005-06-21 14:30:00,8.76,8.8,8.75,8.76,12100.0,8.7364,8.7763,8.7265,8.7364,12100.0
2005-06-21 14:40:00,8.76,8.8,8.76,8.78,11100.0,8.7364,8.7763,8.7364,8.7564,11100.0
2005-06-21 14:50:00,8.79,8.81,8.77,8.79,23700.0,8.7664,8.7863,8.7464,8.7664,23700.0
2005-06-21 15:00:00,8.8,8.8,8.79,8.8,10900.0,8.7763,8.7763,8.7664,8.7763,10900.0
2005-06-21 15:10:00,8.8,8.8,8.79,8.79,16600.0,8.7763,8.7763,8.7664,8.7664,16600.0
2005-06-21 15:20:00,8.79,8.8,8.75,8.76,49500.0,8.7664,8.7763,8.7265,8.7364,49500.0
2005-06-21 15:30:00,8.76,8.76,8.68,8.7,44400.0,8.7364,8.7364,8.6566,8.6766,44400.0
2005-06-21 15:40:00,8.7,8.7,8.6,8.65,22700.0,8.6766,8.6766,8.5769,8.6267,22700.0
2005-06-21 15:50:00,8.65,8.67,8.6,8.67,40400.0,8.6267,8.6467,8.5769,8.6467,40400.0
2005-06-22 09:30:00,8.66,8.83,8.65,8.77,16600.0,8.6367,8.8062,8.6267,8.7464,16600.0
2005-06-22 09:40:00,8.8,8.8,8.75,8.8,8100.0,8.7763,8.7763,8.7265,8.7763,8100.0
2005-06-22 09:50:00,8.8,8.81,8.75,8.77,5900.0,8.7763,8.7863,8.7265,8.7464,5900.0
2005-06-22 10:00:00,8.76,8.76,8.61,8.64,21100.0,8.7364,8.7364,8.5868,8.6168,21100.0
2005-06-22 10:10:00,8.65,8.75,8.65,8.71,5400.0,8.6267,8.7265,8.6267,8.6866,5400.0
2005-06-22 10:20:00,8.73,8.75,8.73,8.74,5500.0,8.7065,8.7265,8.7065,8.7165,5500.0
2005-06-22 10:30:00,8.73,8.73,8.7,8.7,2100.0,8.7065,8.7065,8.6766,8.6766,2100.0
2005-06-22 10:40:00,8.7,8.72,8.68,8.69,7300.0,8.6766,8.6965,8.6566,8.6666,7300.0
2005-06-22 10:50:00,8.71,8.72,8.69,8.72,2300.0,8.6866,8.6965,8.6666,8.6965,2300.0
2005-06-22 11:00:00,8.72,8.72,8.6,8.6,4700.0,8.6965,8.6965,8.5769,8.5769,4700.0
2005-06-22 11:10:00,8.6,8.63,8.6,8.6,6200.0,8.5769,8.6068,8.5769,8.5769,6200.0
2005-06-22 11:20:00,8.6,8.63,8.51,8.53,9400.0,8.5769,8.6068,8.4871,8.5071,9400.0
2005-06-22 11:30:00,8.57,8.6,8.56,8.57,9600.0,8.5469,8.5769,8.537,8.5469,9600.0
2005-06-22 11:40:00,8.6,8.71,8.6,8.71,7800.0,8.5769,8.6866,8.5769,8.6866,7800.0
2005-06-22 11:50:00,8.72,8.72,8.68,8.69,5100.0,8.6965,8.6965,8.6566,8.6666,5100.0
2005-06-22 12:00:00,8.7,8.7,8.6,8.61,7600.0,8.6766,8.6766,8.5769,8.5868,7600.0
2005-06-22 12:10:00,8.66,8.69,8.64,8.68,4200.0,8.6367,8.6666,8.6168,8.6566,4200.0
2005-06-22 12:20:00,8.68,8.72,8.68,8.69,4500.0,8.6566,8.6965,8.6566,8.6666,4500.0
2005-06-22 12:30:00,8.69,8.7,8.69,8.69,2900.0,8.6666,8.6766,8.6666,8.6666,2900.0
2005-06-22 12:40:00,8.7,8.7,8.68,8.7,4000.0,8.6766,8.6766,8.6566,8.6766,4000.0
2005-06-22 12:50:00,8.7,8.74,8.67,8.74,9200.0,8.6766,8.7165,8.6467,8.7165,9200.0
2005-06-22 13:00:00,8.74,8.75,8.74,8.75,11500.0,8.7165,8.7265,8.7165,8.7265,11500.0
2005-06-22 13:10:00,8.75,8.75,8.72,8.72,8300.0,8.7265,8.7265,8.6965,8.6965,8300.0
2005-06-22 13:20:00,8.72,8.73,8.72,8.72,1700.0,8.6965,8.7065,8.6965,8.6965,1700.0
2005-06-22 13:30:00,8.71,8.71,8.65,8.66,4400.0,8.6866,8.6866,8.6267,8.6367,4400.0
2005-06-22 13:40:00,8.65,8.67,8.65,8.66,4200.0,8.6267,8.6467,8.6267,8.6367,4200.0
2005-06-22 13:50:00,8.65,8.67,8.63,8.64,2700.0,8.6267,8.6467,8.6068,8.6168,2700.0
2005-06-22 14:00:00,8.64,8.65,8.59,8.59,4200.0,8.6168,8.6267,8.5669,8.5669,4200.0
2005-06-22 14:10:00,8.59,8.63,8.59,8.63,3600.0,8.5669,8.6068,8.5669,8.6068,3600.0
2005-06-22 14:20:00,8.62,8.63,8.61,8.61,3400.0,8.5968,8.6068,8.5868,8.5868,3400.0
2005-06-22 14:30:00,8.62,8.62,8.57,8.58,4000.0,8.5968,8.5968,8.5469,8.5569,4000.0
2005-06-22 14:40:00,8.58,8.59,8.57,8.57,7600.0,8.5569,8.5669,8.5469,8.5469,7600.0
2005-06-22 14:50:00,8.57,8.61,8.56,8.59,22600.0,8.5469,8.5868,8.537,8.5669,22600.0
2005-06-22 15:00:00,8.6,8.66,8.6,8.66,7200.0,8.5769,8.6367,8.5769,8.6367,7200.0
2005-06-22 15:10:00,8.66,8.66,8.63,8.65,7500.0,8.6367,8.6367,8.6068,8.6267,7500.0
2005-06-22 15:20:00,8.65,8.75,8.64,8.65,4900.0,8.6267,8.7265,8.6168,8.6267,4900.0
2005-06-22 15:30:00,8.66,8.66,8.61,8.64,8500.0,8.6367,8.6367,8.5868,8.6168,8500.0
2005-06-22 15:40:00,8.64,8.66,8.63,8.66,12100.0,8.6168,8.6367,8.6068,8.6367,12100.0
2005-06-22 15:50:00,8.66,8.66,8.61,8.62,15100.0,8.6367,8.6367,8.5868,8.5968,15100.0
2005-06-23 09:30:00,8.59,8.71,8.58,8.62,12000.0,8.5669,8.6866,8.5569,8.5968,12000.0
2005-06-23 09:40:00,8.58,8.65,8.58,8.64,6900.0,8.5569,8.6267,8.5569,8.6168,6900.0
2005-06-23 09:50:00,8.63,8.65,8.62,8.64,7000.0,8.6068,8.6267,8.5968,8.6168,7000.0
2005-06-23 10:00:00,8.63,8.64,8.61,8.63,2600.0,8.6068,8.6168,8.5868,8.6068,2600.0
2005-06-23 10:10:00,8.63,8.63,8.55,8.61,4400.0,8.6068,8.6068,8.527,8.5868,4400.0
2005-06-23 10:20:00,8.61,8.63,8.6,8.6,3700.0,8.5868,8.6068,8.5769,8.5769,3700.0
2005-06-23 10:30:00,8.61,8.65,8.59,8.64,4300.0,8.5868,8.6267,8.5669,8.6168,4300.0
2005-06-23 10:40:00,8.63,8.64,8.63,8.64,700.0,8.6068,8.6168,8.6068,8.6168,700.0
2005-06-23 10:50:00,8.65,8.73,8.64,8.73,9000.0,8.6267,8.7065,8.6168,8.7065,9000.0
2005-06-23 11:00:00,8.73,8.74,8.71,8.71,4400.0,8.7065,8.7165,8.6866,8.6866,4400.0
2005-06-23 11:10:00,8.73,8.76,8.71,8.75,6600.0,8.7065,8.7364,8.6866,8.7265,6600.0
2005-06-23 11:20:00,8.75,8.75,8.74,8.75,2000.0,8.7265,8.7265,8.7165,8.7265,2000.0
2005-06-23 11:30:00,8.75,8.75,8.74,8.75,5500.0,8.7265,8.7265,8.7165,8.7265,5500.0
2005-06-23 11:40:00,8.75,8.75,8.74,8.75,1500.0,8.7265,8.7265,8.7165,8.7265,1500.0
2005-06-23 11:50:00,8.75,8.75,8.74,8.75,1000.0,8.7265,8.7265,8.7165,8.7265,1000.0
2005-06-23 12:00:00,8.74,8.74,8.73,8.73,1000.0,8.7165,8.7165,8.7065,8.7065,1000.0
2005-06-23 12:10:00,8.74,8.74,8.74,8.74,400.0,8.7165,8.7165,8.7165,8.7165,400.0
2005-06-23 12:20:00,8.74,8.74,8.67,8.68,3900.0,8.7165,8.7165,8.6467,8.6566,3900.0
2005-06-23 12:30:00,8.68,8.68,8.68,8.68,300.0,8.6566,8.6566,8.6566,8.6566,300.0
2005-06-23 12:40:00,8.74,8.74,8.73,8.73,300.0,8.7165,8.7165,8.7065,8.7065,300.0
2005-06-23 12:50:00,8.74,8.74,8.73,8.73,6300.0,8.7165,8.7165,8.7065,8.7065,6300.0
2005-06-23 13:00:00,8.74,8.74,8.73,8.73,1100.0,8.7165,8.7165,8.7065,8.7065,1100.0
2005-06-23 13:10:00,8.72,8.73,8.71,8.73,6200.0,8.6965,8.7065,8.6866,8.7065,6200.0
2005-06-23 13:20:00,8.73,8.75,8.71,8.72,4700.0,8.7065,8.7265,8.6866,8.6965,4700.0
2005-06-23 13:30:00,8.73,8.74,8.69,8.69,3400.0,8.7065,8.7165,8.6666,8.6666,3400.0
2005-06-23 13:40:00,8.69,8.7,8.67,8.67,7700.0,8.6666,8.6766,8.6467,8.6467,7700.0
2005-06-23 13:50:00,8.66,8.71,8.64,8.69,15000.0,8.6367,8.6866,8.6168,8.6666,15000.0
2005-06-23 14:00:00,8.69,8.7,8.63,8.64,6900.0,8.6666,8.6766,8.6068,8.6168,6900.0
2005-06-23 14:10:00,8.64,8.68,8.63,8.68,3800.0,8.6168,8.6566,8.6068,8.6566,3800.0
2005-06-23 14:20:00,8.68,8.71,8.66,8.7,4100.0,8.6566,8.6866,8.6367,8.6766,4100.0
2005-06-23 14:30:00,8.7,8.7,8.69,8.69,2200.0,8.6766,8.6766,8.6666,8.6666,2200.0
2005-06-23 14:40:00,8.69,8.7,8.69,8.7,6100.0,8.6666,8.6766,8.6666,8.6766,6100.0
2005-06-23 14:50:00,8.7,8.71,8.65,8.65,21000.0,8.6766,8.6866,8.6267,8.6267,21000.0
2005-06-23 15:00:00,8.65,8.66,8.61,8.61,6300.0,8.6267,8.6367,8.5868,8.5868,6300.0
2005-06-23 15:10:00,8.62,8.62,8.57,8.58,6100.0,8.5968,8.5968,8.5469,8.5569,6100.0
2005-06-23 15:20:00,8.58,8.58,8.51,8.51,15000.0,8.5569,8.5569,8.4871,8.4871,15000.0
2005-06-23 15:30:00,8.53,8.53,8.44,8.46,30700.0,8.5071,8.5071,8.4173,8.4372,30700.0
2005-06-23 15:40:00,8.46,8.53,8.43,8.52,17900.0,8.4372,8.5071,8.4073,8.4971,17900.0
2005-06-23 15:50:00,8.52,8.53,8.44,8.44,15800.0,8.4971,8.5071,8.4173,8.4173,15800.0
2005-06-24 09:30:00,8.43,8.43,8.08,8.11,53200.0,8.4073,8.4073,8.0583,8.0882,53200.0
2005-06-24 09:40:00,8.1,8.11,7.93,7.99,57700.0,8.0782,8.0882,7.9087,7.9685,57700.0
2005-06-24 09:50:00,7.95,8.06,7.95,8.05,11400.0,7.9286,8.0383,7.9286,8.0283,11400.0
2005-06-24 10:00:00,8.06,8.08,8.05,8.08,12700.0,8.0383,8.0583,8.0283,8.0583,12700.0
2005-06-24 10:10:00,8.08,8.22,8.0,8.1,32300.0,8.0583,8.1979,7.9785,8.0782,32300.0
2005-06-24 10:20:00,8.1,8.2,8.09,8.18,8900.0,8.0782,8.1779,8.0682,8.158,8900.0
2005-06-24 10:30:00,8.18,8.18,8.05,8.08,9700.0,8.158,8.158,8.0283,8.0583,9700.0
2005-06-24 10:40:00,8.08,8.15,8.03,8.15,5500.0,8.0583,8.1281,8.0084,8.1281,5500.0
2005-06-24 10:50:00,8.17,8.18,8.09,8.16,17400.0,8.148,8.158,8.0682,8.138,17400.0
2005-06-24 11:00:00,8.17,8.18,8.17,8.18,5400.0,8.148,8.158,8.148,8.158,5400.0
2005-06-24 11:10:00,8.18,8.18,8.11,8.11,10700.0,8.158,8.158,8.0882,8.0882,10700.0
2005-06-24 11:20:00,8.11,8.12,8.11,8.12,4500.0,8.0882,8.0982,8.0882,8.0982,4500.0
2005-06-24 11:30:00,8.11,8.12,8.11,8.11,7600.0,8.0882,8.0982,8.0882,8.0882,7600.0
2005-06-24 11:40:00,8.12,8.18,8.12,8.18,3700.0,8.0982,8.158,8.0982,8.158,3700.0
2005-06-24 11:50:00,8.18,8.25,8.17,8.25,5700.0,8.158,8.2278,8.148,8.2278,5700.0
2005-06-24 12:00:00,8.25,8.26,8.24,8.26,1700.0,8.2278,8.2378,8.2178,8.2378,1700.0
2005-06-24 12:10:00,8.27,8.3,8.27,8.3,3400.0,8.2478,8.2777,8.2478,8.2777,3400.0
2005-06-24 12:20:00,8.3,8.32,8.29,8.32,6700.0,8.2777,8.2976,8.2677,8.2976,6700.0
2005-06-24 12:30:00,8.33,8.4,8.33,8.4,3200.0,8.3076,8.3774,8.3076,8.3774,3200.0
2005-06-24 12:40:00,8.4,8.4,8.39,8.4,2200.0,8.3774,8.3774,8.3674,8.3774,2200.0
2005-06-24 12:50:00,8.4,8.44,8.39,8.44,2500.0,8.3774,8.4173,8.3674,8.4173,2500.0
2005-06-24 13:00:00,8.46,8.53,8.46,8.52,8600.0,8.4372,8.5071,8.4372,8.4971,8600.0
2005-06-24 13:10:00,8.52,8.52,8.49,8.52,5300.0,8.4971,8.4971,8.4672,8.4971,5300.0
2005-06-24 13:20:00,8.52,8.52,8.52,8.52,2300.0,8.4971,8.4971,8.4971,8.4971,2300.0
2005-06-24 13:30:00,8.52,8.53,8.5,8.53,5900.0,8.4971,8.5071,8.4771,8.5071,5900.0
2005-06-24 13:40:00,8.53,8.53,8.47,8.47,4500.0,8.5071,8.5071,8.4472,8.4472,4500.0
2005-06-24 13:50:00,8.49,8.49,8.48,8.49,2700.0,8.4672,8.4672,8.4572,8.4672,2700.0
2005-06-24 14:00:00,8.5,8.5,8.48,8.5,2500.0,8.4771,8.4771,8.4572,8.4771,2500.0
2005-06-24 14:10:00,8.5,8.52,8.49,8.52,9400.0,8.4771,8.4971,8.4672,8.4971,9400.0
2005-06-24 14:20:00,8.52,8.52,8.5,8.52,4400.0,8.4971,8.4971,8.4771,8.4971,4400.0
2005-06-24 14:30:00,8.52,8.52,8.51,8.52,2800.0,8.4971,8.4971,8.4871,8.4971,2800.0
2005-06-24 14:40:00,8.52,8.52,8.49,8.52,13900.0,8.4971,8.4971,8.4672,8.4971,13900.0
2005-06-24 14:50:00,8.52,8.52,8.5,8.52,3400.0,8.4971,8.4971,8.4771,8.4971,3400.0
2005-06-24 15:00:00,8.52,8.52,8.43,8.43,11800.0,8.4971,8.4971,8.4073,8.4073,11800.0
2005-06-24 15:10:00,8.43,8.44,8.42,8.44,8300.0,8.4073,8.4173,8.3973,8.4173,8300.0
2005-06-24 15:20:00,8.45,8.49,8.45,8.46,5200.0,8.4273,8.4672,8.4273,8.4372,5200.0
2005-06-24 15:30:00,8.47,8.52,8.46,8.52,10800.0,8.4472,8.4971,8.4372,8.4971,10800.0
2005-06-24 15:40:00,8.52,8.52,8.48,8.49,11700.0,8.4971,8.4971,8.4572,8.4672,11700.0
2005-06-24 15:50:00,8.5,8.72,8.5,8.7,64000.0,8.4771,8.6965,8.4771,8.6766,64000.0
2005-06-27 09:30:00,8.75,8.84,8.7,8.79,23300.0,8.7265,8.8162,8.6766,8.7664,23300.0
2005-06-27 09:40:00,8.8,8.84,8.79,8.84,4300.0,8.7763,8.8162,8.7664,8.8162,4300.0
2005-06-27 09:50:00,8.83,8.84,8.82,8.82,5000.0,8.8062,8.8162,8.7963,8.7963,5000.0
2005-06-27 10:00:00,8.81,8.82,8.8,8.8,7700.0,8.7863,8.7963,8.7763,8.7763,7700.0
2005-06-27 10:10:00,8.8,8.8,8.75,8.76,5200.0,8.7763,8.7763,8.7265,8.7364,5200.0
2005-06-27 10:20:00,8.76,8.76,8.66,8.7,10400.0,8.7364,8.7364,8.6367,8.6766,10400.0
2005-06-27 10:30:00,8.7,8.7,8.66,8.67,2400.0,8.6766,8.6766,8.6367,8.6467,2400.0
2005-06-27 10:40:00,8.66,8.69,8.66,8.69,600.0,8.6367,8.6666,8.6367,8.6666,600.0
2005-06-27 10:50:00,8.69,8.69,8.64,8.65,2600.0,8.6666,8.6666,8.6168,8.6267,2600.0
2005-06-27 11:00:00,8.65,8.65,8.64,8.64,900.0,8.6267,8.6267,8.6168,8.6168,900.0
2005-06-27 11:10:00,8.64,8.65,8.6,8.61,6000.0,8.6168,8.6267,8.5769,8.5868,6000.0
2005-06-27 11:20:00,8.61,8.61,8.56,8.59,6200.0,8.5868,8.5868,8.537,8.5669,6200.0
2005-06-27 11:30:00,8.58,8.59,8.58,8.58,4400.0,8.5569,8.5669,8.5569,8.5569,4400.0
2005-06-27 11:40:00,8.59,8.59,8.58,8.58,4400.0,8.5669,8.5669,8.5569,8.5569,4400.0
2005-06-27 11:50:00,8.58,8.59,8.58,8.59,9100.0,8.5569,8.5669,8.5569,8.5669,9100.0
2005-06-27 12:00:00,8.6,8.61,8.59,8.6,3400.0,8.5769,8.5868,8.5669,8.5769,3400.0
2005-06-27 12:10:00,8.61,8.64,8.61,8.64,10500.0,8.5868,8.6168,8.5868,8.6168,10500.0
2005-06-27 12:20:00,8.64,8.67,8.63,8.66,3700.0,8.6168,8.6467,8.6068,8.6367,3700.0
2005-06-27 12:30:00,8.66,8.66,8.61,8.65,23700.0,8.6367,8.6367,8.5868,8.6267,23700.0
2005-06-27 12:40:00,8.65,8.65,8.61,8.61,7300.0,8.6267,8.6267,8.5868,8.5868,7300.0
2005-06-27 12:50:00,8.62,8.63,8.61,8.62,5600.0,8.5968,8.6068,8.5868,8.5968,5600.0
2005-06-27 13:00:00,8.63,8.64,8.58,8.59,17500.0,8.6068,8.6168,8.5569,8.5669,17500.0
2005-06-27 13:10:00,8.59,8.61,8.58,8.58,8000.0,8.5669,8.5868,8.5569,8.5569,8000.0
2005-06-27 13:20:00,8.6,8.61,8.59,8.6,1000.0,8.5769,8.5868,8.5669,8.5769,1000.0
2005-06-27 13:30:00,8.58,8.61,8.58,8.59,3300.0,8.5569,8.5868,8.5569,8.5669,3300.0
2005-06-27 13:40:00,8.6,8.61,8.56,8.57,5700.0,8.5769,8.5868,8.537,8.5469,5700.0
2005-06-27 13:50:00,8.57,8.57,8.5,8.53,8800.0,8.5469,8.5469,8.4771,8.5071,8800.0
2005-06-27 14:00:00,8.51,8.53,8.5,8.5,9500.0,8.4871,8.5071,8.4771,8.4771,9500.0
2005-06-27 14:10:00,8.53,8.53,8.5,8.5,2100.0,8.5071,8.5071,8.4771,8.4771,2100.0
2005-06-27 14:20:00,8.5,8.52,8.5,8.5,12000.0,8.4771,8.4971,8.4771,8.4771,12000.0
2005-06-27 14:30:00,8.5,8.5,8.5,8.5,6400.0,8.4771,8.4771,8.4771,8.4771,6400.0
2005-06-27 14:40:00,8.5,8.51,8.39,8.39,29000.0,8.4771,8.4871,8.3674,8.3674,29000.0
2005-06-27 14:50:00,8.39,8.4,8.39,8.4,3600.0,8.3674,8.3774,8.3674,8.3774,3600.0
2005-06-27 15:00:00,8.4,8.4,8.39,8.4,6300.0,8.3774,8.3774,8.3674,8.3774,6300.0
2005-06-27 15:10:00,8.4,8.41,8.39,8.4,13400.0,8.3774,8.3874,8.3674,8.3774,13400.0
2005-06-27 15:20:00,8.4,8.4,8.36,8.36,8000.0,8.3774,8.3774,8.3375,8.3375,8000.0
2005-06-27 15:30:00,8.38,8.38,8.26,8.28,12000.0,8.3575,8.3575,8.2378,8.2577,12000.0
2005-06-27 15:40:00,8.28,8.29,8.25,8.25,22000.0,8.2577,8.2677,8.2278,8.2278,22000.0
2005-06-27 15:50:00,8.25,8.26,8.24,8.25,31500.0,8.2278,8.2378,8.2178,8.2278,31500.0
2005-06-28 09:30:00,8.1,8.41,8.1,8.37,55500.0,8.0782,8.3874,8.0782,8.3475,55500.0
2005-06-28 09:40:00,8.39,8.71,8.37,8.61,28100.0,8.3674,8.6866,8.3475,8.5868,28100.0
2005-06-28 09:50:00,8.63,8.63,8.5,8.5,6300.0,8.6068,8.6068,8.4771,8.4771,6300.0
2005-06-28 10:00:00,8.54,8.64,8.53,8.62,18300.0,8.517,8.6168,8.5071,8.5968,18300.0
2005-06-28 10:10:00,8.62,8.64,8.51,8.55,31600.0,8.5968,8.6168,8.4871,8.527,31600.0
2005-06-28 10:20:00,8.54,8.55,8.51,8.55,5300.0,8.517,8.527,8.4871,8.527,5300.0
2005-06-28 10:30:00,8.54,8.55,8.5,8.5,5200.0,8.517,8.527,8.4771,8.4771,5200.0
2005-06-28 10:40:00,8.51,8.53,8.5,8.53,2300.0,8.4871,8.5071,8.4771,8.5071,2300.0
2005-06-28 10:50:00,8.52,8.52,8.45,8.45,3200.0,8.4971,8.4971,8.4273,8.4273,3200.0
2005-06-28 11:00:00,8.45,8.46,8.45,8.46,5500.0,8.4273,8.4372,8.4273,8.4372,5500.0
2005-06-28 11:10:00,8.46,8.46,8.45,8.45,2600.0,8.4372,8.4372,8.4273,8.4273,2600.0
2005-06-28 11:20:00,8.46,8.46,8.41,8.41,11100.0,8.4372,8.4372,8.3874,8.3874,11100.0
2005-06-28 11:30:00,8.42,8.45,8.37,8.42,24500.0,8.3973,8.4273,8.3475,8.3973,24500.0
2005-06-28 11:40:00,8.41,8.43,8.4,8.42,3200.0,8.3874,8.4073,8.3774,8.3973,3200.0
2005-06-28 11:50:00,8.43,8.45,8.43,8.44,2500.0,8.4073,8.4273,8.4073,8.4173,2500.0
2005-06-28 12:00:00,8.44,8.46,8.43,8.45,2700.0,8.4173,8.4372,8.4073,8.4273,2700.0
2005-06-28 12:10:00,8.45,8.49,8.45,8.49,2800.0,8.4273,8.4672,8.4273,8.4672,2800.0
2005-06-28 12:20:00,8.48,8.5,8.47,8.49,4400.0,8.4572,8.4771,8.4472,8.4672,4400.0
2005-06-28 12:30:00,8.49,8.49,8.48,8.48,500.0,8.4672,8.4672,8.4572,8.4572,500.0
2005-06-28 12:40:00,8.49,8.5,8.48,8.5,4700.0,8.4672,8.4771,8.4572,8.4771,4700.0
2005-06-28 12:50:00,8.52,8.55,8.5,8.5,2300.0,8.4971,8.527,8.4771,8.4771,2300.0
2005-06-28 13:00:00,8.51,8.53,8.49,8.51,5100.0,8.4871,8.5071,8.4672,8.4871,5100.0
2005-06-28 13:10:00,8.52,8.54,8.51,8.53,1900.0,8.4971,8.517,8.4871,8.5071,1900.0
2005-06-28 13:20:00,8.54,8.55,8.53,8.55,8800.0,8.517,8.527,8.5071,8.527,8800.0
2005-06-28 13:30:00,8.55,8.55,8.53,8.53,2300.0,8.527,8.527,8.5071,8.5071,2300.0
2005-06-28 13:40:00,8.53,8.55,8.53,8.53,3100.0,8.5071,8.527,8.5071,8.5071,3100.0
2005-06-28 13:50:00,8.54,8.54,8.49,8.5,66000.0,8.517,8.517,8.4672,8.4771,66000.0
2005-06-28 14:00:00,8.49,8.53,8.49,8.52,6900.0,8.4672,8.5071,8.4672,8.4971,6900.0
2005-06-28 14:10:00,8.53,8.55,8.53,8.53,5000.0,8.5071,8.527,8.5071,8.5071,5000.0
2005-06-28 14:20:00,8.53,8.55,8.53,8.55,24400.0,8.5071,8.527,8.5071,8.527,24400.0
2005-06-28 14:30:00,8.56,8.57,8.54,8.55,29400.0,8.537,8.5469,8.517,8.527,29400.0
2005-06-28 14:40:00,8.57,8.63,8.56,8.62,59800.0,8.5469,8.6068,8.537,8.5968,59800.0
2005-06-28 14:50:00,8.63,8.64,8.62,8.64,6000.0,8.6068,8.6168,8.5968,8.6168,6000.0
2005-06-28 15:00:00,8.64,8.7,8.63,8.7,8800.0,8.6168,8.6766,8.6068,8.6766,8800.0
2005-06-28 15:10:00,8.69,8.69,8.68,8.69,10800.0,8.6666,8.6666,8.6566,8.6666,10800.0
2005-06-28 15:20:00,8.68,8.72,8.68,8.72,4400.0,8.6566,8.6965,8.6566,8.6965,4400.0
2005-06-28 15:30:00,8.71,8.75,8.71,8.74,16400.0,8.6866,8.7265,8.6866,8.7165,16400.0
2005-06-28 15:40:00,8.74,8.75,8.7,8.73,23900.0,8.7165,8.7265,8.6766,8.7065,23900.0
2005-06-28 15:50:00,8.75,8.75,8.68,8.75,24900.0,8.7265,8.7265,8.6566,8.7265,24900.0
2005-06-29 09:30:00,8.74,8.81,8.71,8.74,9700.0,8.7165,8.7863,8.6866,8.7165,9700.0
2005-06-29 09:40:00,8.72,8.74,8.68,8.7,11400.0,8.6965,8.7165,8.6566,8.6766,11400.0
2005-06-29 09:50:00,8.7,8.71,8.43,8.49,14200.0,8.6766,8.6866,8.4073,8.4672,14200.0
2005-06-29 10:00:00,8.53,8.54,8.51,8.51,2100.0,8.5071,8.517,8.4871,8.4871,2100.0
2005-06-29 10:10:00,8.5,8.53,8.5,8.52,1800.0,8.4771,8.5071,8.4771,8.4971,1800.0
2005-06-29 10:20:00,8.53,8.57,8.52,8.57,7500.0,8.5071,8.5469,8.4971,8.5469,7500.0
2005-06-29 10:30:00,8.57,8.59,8.55,8.59,5600.0,8.5469,8.5669,8.527,8.5669,5600.0
2005-06-29 10:40:00,8.57,8.59,8.57,8.59,2200.0,8.5469,8.5669,8.5469,8.5669,2200.0
2005-06-29 10:50:00,8.59,8.59,8.56,8.59,1200.0,8.5669,8.5669,8.537,8.5669,1200.0
2005-06-29 11:00:00,8.57,8.61,8.56,8.6,8000.0,8.5469,8.5868,8.537,8.5769,8000.0
2005-06-29 11:10:00,8.6,8.6,8.55,8.59,2800.0,8.5769,8.5769,8.527,8.5669,2800.0
2005-06-29 11:20:00,8.59,8.61,8.59,8.61,2000.0,8.5669,8.5868,8.5669,8.5868,2000.0
2005-06-29 11:30:00,8.61,8.61,8.57,8.57,1400.0,8.5868,8.5868,8.5469,8.5469,1400.0
2005-06-29 11:40:00,8.58,8.59,8.55,8.58,3600.0,8.5569,8.5669,8.527,8.5569,3600.0
2005-06-29 11:50:00,8.58,8.59,8.57,8.58,4300.0,8.5569,8.5669,8.5469,8.5569,4300.0
2005-06-29 12:00:00,8.59,8.6,8.59,8.59,1000.0,8.5669,8.5769,8.5669,8.5669,1000.0
2005-06-29 12:10:00,8.59,8.61,8.58,8.58,700.0,8.5669,8.5868,8.5569,8.5569,700.0
2005-06-29 12:20:00,8.58,8.58,8.57,8.58,2500.0,8.5569,8.5569,8.5469,8.5569,2500.0
2005-06-29 12:30:00,8.58,8.6,8.57,8.59,2100.0,8.5569,8.5769,8.5469,8.5669,2100.0
2005-06-29 12:40:00,8.61,8.61,8.58,8.59,1100.0,8.5868,8.5868,8.5569,8.5669,1100.0
2005-06-29 12:50:00,8.58,8.6,8.57,8.58,15400.0,8.5569,8.5769,8.5469,8.5569,15400.0
2005-06-29 13:00:00,8.58,8.59,8.57,8.58,3000.0,8.5569,8.5669,8.5469,8.5569,3000.0
2005-06-29 13:10:00,8.59,8.61,8.59,8.6,3700.0,8.5669,8.5868,8.5669,8.5769,3700.0
2005-06-29 13:20:00,8.61,8.61,8.6,8.6,1200.0,8.5868,8.5868,8.5769,8.5769,1200.0
2005-06-29 13:30:00,8.6,8.61,8.6,8.6,2300.0,8.5769,8.5868,8.5769,8.5769,2300.0
2005-06-29 13:40:00,8.6,8.6,8.6,8.6,0.0,8.5769,8.5769,8.5769,8.5769,0.0
2005-06-29 13:50:00,8.6,8.61,8.6,8.6,4000.0,8.5769,8.5868,8.5769,8.5769,4000.0
2005-06-29 14:00:00,8.6,8.63,8.6,8.63,3100.0,8.5769,8.6068,8.5769,8.6068,3100.0
2005-06-29 14:10:00,8.64,8.65,8.64,8.65,4000.0,8.6168,8.6267,8.6168,8.6267,4000.0
2005-06-29 14:20:00,8.65,8.69,8.65,8.69,2600.0,8.6267,8.6666,8.6267,8.6666,2600.0
2005-06-29 14:30:00,8.69,8.7,8.69,8.7,2500.0,8.6666,8.6766,8.6666,8.6766,2500.0
2005-06-29 14:40:00,8.7,8.71,8.7,8.71,1200.0,8.6766,8.6866,8.6766,8.6866,1200.0
2005-06-29 14:50:00,8.7,8.7,8.62,8.65,10700.0,8.6766,8.6766,8.5968,8.6267,10700.0
2005-06-29 15:00:00,8.66,8.7,8.65,8.7,2600.0,8.6367,8.6766,8.6267,8.6766,2600.0
2005-06-29 15:10:00,8.7,8.7,8.66,8.66,1900.0,8.6766,8.6766,8.6367,8.6367,1900.0
2005-06-29 15:20:00,8.69,8.69,8.65,8.65,1800.0,8.6666,8.6666,8.6267,8.6267,1800.0
2005-06-29 15:30:00,8.66,8.68,8.65,8.68,1500.0,8.6367,8.6566,8.6267,8.6566,1500.0
2005-06-29 15:40:00,8.67,8.68,8.65,8.68,4900.0,8.6467,8.6566,8.6267,8.6566,4900.0
2005-06-29 15:50:00,8.67,8.7,8.64,8.64,37700.0,8.6467,8.6766,8.6168,8.6168,37700.0
2005-06-30 09:30:00,8.68,8.69,8.54,8.69,13800.0,8.6566,8.6666,8.517,8.6666,13800.0
2005-06-30 09:40:00,8.7,8.7,8.66,8.67,2000.0,8.6766,8.6766,8.6367,8.6467,2000.0
2005-06-30 09:50:00,8.64,8.7,8.64,8.7,1700.0,8.6168,8.6766,8.6168,8.6766,1700.0
2005-06-30 10:00:00,8.69,8.69,8.65,8.65,3200.0,8.6666,8.6666,8.6267,8.6267,3200.0
2005-06-30 10:10:00,8.65,8.65,8.61,8.65,4000.0,8.6267,8.6267,8.5868,8.6267,4000.0
2005-06-30 10:20:00,8.65,8.65,8.61,8.65,2500.0,8.6267,8.6267,8.5868,8.6267,2500.0
2005-06-30 10:30:00,8.67,8.68,8.66,8.68,700.0,8.6467,8.6566,8.6367,8.6566,700.0
2005-06-30 10:40:00,8.67,8.68,8.67,8.68,700.0,8.6467,8.6566,8.6467,8.6566,700.0
2005-06-30 10:50:00,8.68,8.69,8.63,8.65,3900.0,8.6566,8.6666,8.6068,8.6267,3900.0
2005-06-30 11:00:00,8.65,8.65,8.61,8.62,1100.0,8.6267,8.6267,8.5868,8.5968,1100.0
2005-06-30 11:10:00,8.62,8.62,8.61,8.62,3200.0,8.5968,8.5968,8.5868,8.5968,3200.0
2005-06-30 11:20:00,8.61,8.61,8.61,8.61,200.0,8.5868,8.5868,8.5868,8.5868,200.0
2005-06-30 11:30:00,8.61,8.62,8.6,8.62,2600.0,8.5868,8.5968,8.5769,8.5968,2600.0
2005-06-30 11:40:00,8.6,8.62,8.57,8.62,8600.0,8.5769,8.5968,8.5469,8.5968,8600.0
2005-06-30 11:50:00,8.57,8.61,8.53,8.54,17000.0,8.5469,8.5868,8.5071,8.517,17000.0
2005-06-30 12:00:00,8.54,8.54,8.51,8.52,4500.0,8.517,8.517,8.4871,8.4971,4500.0
2005-06-30 12:10:00,8.52,8.53,8.49,8.5,5500.0,8.4971,8.5071,8.4672,8.4771,5500.0
2005-06-30 12:20:00,8.49,8.52,8.48,8.5,6100.0,8.4672,8.4971,8.4572,8.4771,6100.0
2005-06-30 12:30:00,8.5,8.5,8.48,8.5,3900.0,8.4771,8.4771,8.4572,8.4771,3900.0
2005-06-30 12:40:00,8.5,8.51,8.49,8.5,5500.0,8.4771,8.4871,8.4672,8.4771,5500.0
2005-06-30 12:50:00,8.5,8.52,8.49,8.5,8600.0,8.4771,8.4971,8.4672,8.4771,8600.0
2005-06-30 13:00:00,8.48,8.5,8.48,8.5,1300.0,8.4572,8.4771,8.4572,8.4771,1300.0
2005-06-30 13:10:00,8.49,8.52,8.48,8.5,1600.0,8.4672,8.4971,8.4572,8.4771,1600.0
2005-06-30 13:20:00,8.5,8.5,8.49,8.5,1700.0,8.4771,8.4771,8.4672,8.4771,1700.0
2005-06-30 13:30:00,8.49,8.5,8.49,8.5,1500.0,8.4672,8.4771,8.4672,8.4771,1500.0
2005-06-30 13:40:00,8.48,8.49,8.48,8.49,1000.0,8.4572,8.4672,8.4572,8.4672,1000.0
2005-06-30 13:50:00,8.48,8.5,8.48,8.49,1500.0,8.4572,8.4771,8.4572,8.4672,1500.0
2005-06-30 14:00:00,8.52,8.53,8.49,8.5,14700.0,8.4971,8.5071,8.4672,8.4771,14700.0
2005-06-30 14:10:00,8.5,8.53,8.49,8.5,13800.0,8.4771,8.5071,8.4672,8.4771,13800.0
2005-06-30 14:20:00,8.52,8.52,8.49,8.5,13300.0,8.4971,8.4971,8.4672,8.4771,13300.0
2005-06-30 14:30:00,8.5,8.51,8.46,8.51,1600.0,8.4771,8.4871,8.4372,8.4871,1600.0
2005-06-30 14:40:00,8.49,8.5,8.46,8.46,800.0,8.4672,8.4771,8.4372,8.4372,800.0
2005-06-30 14:50:00,8.47,8.47,8.47,8.47,1100.0,8.4472,8.4472,8.4472,8.4472,1100.0
2005-06-30 15:00:00,8.49,8.5,8.47,8.5,4100.0,8.4672,8.4771,8.4472,8.4771,4100.0
2005-06-30 15:10:00,8.5,8.5,8.47,8.49,1400.0,8.4771,8.4771,8.4472,8.4672,1400.0
2005-06-30 15:20:00,8.49,8.5,8.48,8.5,27600.0,8.4672,8.4771,8.4572,8.4771,27600.0
2005-06-30 15:30:00,8.5,8.5,8.45,8.46,3700.0,8.4771,8.4771,8.4273,8.4372,3700.0
2005-06-30 15:40:00,8.46,8.47,8.39,8.44,16600.0,8.4372,8.4472,8.3674,8.4173,16600.0
2005-06-30 15:50:00,8.44,8.44,8.34,8.34,9800.0,8.4173,8.4173,8.3176,8.3176,9800.0
2005-07-01 09:30:00,8.4,8.53,8.4,8.43,9400.0,8.3774,8.5071,8.3774,8.4073,9400.0
2005-07-01 09:40:00,8.42,8.49,8.37,8.47,20300.0,8.3973,8.4672,8.3475,8.4472,20300.0
2005-07-01 09:50:00,8.48,8.49,8.48,8.49,300.0,8.4572,8.4672,8.4572,8.4672,300.0
2005-07-01 10:00:00,8.49,8.5,8.49,8.5,3800.0,8.4672,8.4771,8.4672,8.4771,3800.0
2005-07-01 10:10:00,8.5,8.5,8.47,8.49,3400.0,8.4771,8.4771,8.4472,8.4672,3400.0
2005-07-01 10:20:00,8.48,8.49,8.47,8.49,1900.0,8.4572,8.4672,8.4472,8.4672,1900.0
2005-07-01 10:30:00,8.49,8.5,8.48,8.5,3400.0,8.4672,8.4771,8.4572,8.4771,3400.0
2005-07-01 10:40:00,8.49,8.5,8.49,8.49,700.0,8.4672,8.4771,8.4672,8.4672,700.0
2005-07-01 10:50:00,8.49,8.49,8.48,8.48,900.0,8.4672,8.4672,8.4572,8.4572,900.0
2005-07-01 11:00:00,8.48,8.5,8.48,8.49,9800.0,8.4572,8.4771,8.4572,8.4672,9800.0
2005-07-01 11:10:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-07-01 11:20:00,8.5,8.5,8.47,8.47,1500.0,8.4771,8.4771,8.4472,8.4472,1500.0
2005-07-01 11:30:00,8.47,8.48,8.45,8.45,1500.0,8.4472,8.4572,8.4273,8.4273,1500.0
2005-07-01 11:40:00,8.45,8.5,8.45,8.5,8900.0,8.4273,8.4771,8.4273,8.4771,8900.0
2005-07-01 11:50:00,8.5,8.52,8.49,8.52,17900.0,8.4771,8.4971,8.4672,8.4971,17900.0
2005-07-01 12:00:00,8.53,8.54,8.49,8.5,8700.0,8.5071,8.517,8.4672,8.4771,8700.0
2005-07-01 12:10:00,8.5,8.55,8.49,8.55,18700.0,8.4771,8.527,8.4672,8.527,18700.0
2005-07-01 12:20:00,8.56,8.6,8.54,8.6,10600.0,8.537,8.5769,8.517,8.5769,10600.0
2005-07-01 12:30:00,8.6,8.6,8.52,8.6,10400.0,8.5769,8.5769,8.4971,8.5769,10400.0
2005-07-01 12:40:00,8.57,8.59,8.56,8.56,13700.0,8.5469,8.5669,8.537,8.537,13700.0
2005-07-01 12:50:00,8.56,8.56,8.5,8.5,9400.0,8.537,8.537,8.4771,8.4771,9400.0
2005-07-01 13:00:00,8.51,8.51,8.5,8.5,400.0,8.4871,8.4871,8.4771,8.4771,400.0
2005-07-01 13:10:00,8.49,8.49,8.49,8.49,200.0,8.4672,8.4672,8.4672,8.4672,200.0
2005-07-01 13:20:00,8.49,8.49,8.49,8.49,100.0,8.4672,8.4672,8.4672,8.4672,100.0
2005-07-01 13:30:00,8.49,8.51,8.48,8.5,50700.0,8.4672,8.4871,8.4572,8.4771,50700.0
2005-07-01 13:40:00,8.5,8.5,8.5,8.5,1200.0,8.4771,8.4771,8.4771,8.4771,1200.0
2005-07-01 13:50:00,8.5,8.5,8.5,8.5,1200.0,8.4771,8.4771,8.4771,8.4771,1200.0
2005-07-01 14:00:00,8.5,8.5,8.49,8.49,3400.0,8.4771,8.4771,8.4672,8.4672,3400.0
2005-07-01 14:10:00,8.48,8.49,8.48,8.49,400.0,8.4572,8.4672,8.4572,8.4672,400.0
2005-07-01 14:20:00,8.49,8.5,8.47,8.47,2600.0,8.4672,8.4771,8.4472,8.4472,2600.0
2005-07-01 14:30:00,8.47,8.49,8.47,8.49,500.0,8.4472,8.4672,8.4472,8.4672,500.0
2005-07-01 14:40:00,8.49,8.5,8.49,8.5,600.0,8.4672,8.4771,8.4672,8.4771,600.0
2005-07-01 14:50:00,8.49,8.5,8.49,8.49,2500.0,8.4672,8.4771,8.4672,8.4672,2500.0
2005-07-01 15:00:00,8.49,8.5,8.49,8.5,1300.0,8.4672,8.4771,8.4672,8.4771,1300.0
2005-07-01 15:10:00,8.5,8.55,8.5,8.51,9600.0,8.4771,8.527,8.4771,8.4871,9600.0
2005-07-01 15:20:00,8.51,8.57,8.51,8.57,9800.0,8.4871,8.5469,8.4871,8.5469,9800.0
2005-07-01 15:30:00,8.57,8.6,8.56,8.6,2700.0,8.5469,8.5769,8.537,8.5769,2700.0
2005-07-01 15:40:00,8.6,8.6,8.54,8.6,12900.0,8.5769,8.5769,8.517,8.5769,12900.0
2005-07-01 15:50:00,8.6,8.67,8.55,8.65,31200.0,8.5769,8.6467,8.527,8.6267,31200.0
2005-07-05 09:30:00,8.6,8.65,8.53,8.6,3000.0,8.5769,8.6267,8.5071,8.5769,3000.0
2005-07-05 09:40:00,8.62,8.74,8.62,8.7,6400.0,8.5968,8.7165,8.5968,8.6766,6400.0
2005-07-05 09:50:00,8.69,8.69,8.65,8.65,2200.0,8.6666,8.6666,8.6267,8.6267,2200.0
2005-07-05 10:00:00,8.65,8.75,8.63,8.74,7100.0,8.6267,8.7265,8.6068,8.7165,7100.0
2005-07-05 10:10:00,8.74,8.75,8.72,8.73,6400.0,8.7165,8.7265,8.6965,8.7065,6400.0
2005-07-05 10:20:00,8.74,8.94,8.74,8.94,93300.0,8.7165,8.9159,8.7165,8.9159,93300.0
2005-07-05 10:30:00,8.94,9.15,8.8,9.14,92800.0,8.9159,9.1254,8.7763,9.1154,92800.0
2005-07-05 10:40:00,9.14,9.14,9.05,9.11,27400.0,9.1154,9.1154,9.0257,9.0855,27400.0
2005-07-05 10:50:00,9.11,9.12,9.05,9.1,12700.0,9.0855,9.0955,9.0257,9.0755,12700.0
2005-07-05 11:00:00,9.09,9.16,9.0,9.15,32400.0,9.0655,9.1354,8.9758,9.1254,32400.0
2005-07-05 11:10:00,9.14,9.15,9.11,9.12,6300.0,9.1154,9.1254,9.0855,9.0955,6300.0
2005-07-05 11:20:00,9.12,9.15,9.09,9.13,2800.0,9.0955,9.1254,9.0655,9.1054,2800.0
2005-07-05 11:30:00,9.13,9.13,9.04,9.05,7800.0,9.1054,9.1054,9.0157,9.0257,7800.0
2005-07-05 11:40:00,9.03,9.07,9.0,9.0,14200.0,9.0057,9.0456,8.9758,8.9758,14200.0
2005-07-05 11:50:00,9.01,9.07,9.0,9.04,4500.0,8.9858,9.0456,8.9758,9.0157,4500.0
2005-07-05 12:00:00,9.04,9.05,9.03,9.03,5500.0,9.0157,9.0257,9.0057,9.0057,5500.0
2005-07-05 12:10:00,9.04,9.06,9.02,9.05,3700.0,9.0157,9.0356,8.9957,9.0257,3700.0
2005-07-05 12:20:00,9.01,9.06,9.01,9.01,5900.0,8.9858,9.0356,8.9858,8.9858,5900.0
2005-07-05 12:30:00,9.01,9.05,8.99,9.02,6000.0,8.9858,9.0257,8.9658,8.9957,6000.0
2005-07-05 12:40:00,9.02,9.03,9.0,9.01,3200.0,8.9957,9.0057,8.9758,8.9858,3200.0
2005-07-05 12:50:00,9.02,9.03,9.01,9.01,2000.0,8.9957,9.0057,8.9858,8.9858,2000.0
2005-07-05 13:00:00,9.01,9.03,8.99,9.0,6100.0,8.9858,9.0057,8.9658,8.9758,6100.0
2005-07-05 13:10:00,9.0,9.03,8.99,9.01,9300.0,8.9758,9.0057,8.9658,8.9858,9300.0
2005-07-05 13:20:00,9.03,9.03,9.01,9.03,8300.0,9.0057,9.0057,8.9858,9.0057,8300.0
2005-07-05 13:30:00,9.02,9.04,8.99,9.04,1900.0,8.9957,9.0157,8.9658,9.0157,1900.0
2005-07-05 13:40:00,8.99,9.04,8.99,9.04,10300.0,8.9658,9.0157,8.9658,9.0157,10300.0
2005-07-05 13:50:00,9.04,9.04,9.01,9.03,3300.0,9.0157,9.0157,8.9858,9.0057,3300.0
2005-07-05 14:00:00,9.04,9.05,9.02,9.02,2000.0,9.0157,9.0257,8.9957,8.9957,2000.0
2005-07-05 14:10:00,9.04,9.04,8.99,9.0,2000.0,9.0157,9.0157,8.9658,8.9758,2000.0
2005-07-05 14:20:00,8.99,9.03,8.96,9.0,15900.0,8.9658,9.0057,8.9359,8.9758,15900.0
2005-07-05 14:30:00,9.01,9.04,9.0,9.0,2000.0,8.9858,9.0157,8.9758,8.9758,2000.0
2005-07-05 14:40:00,9.0,9.02,8.98,9.02,4100.0,8.9758,8.9957,8.9558,8.9957,4100.0
2005-07-05 14:50:00,9.02,9.05,8.96,8.96,3800.0,8.9957,9.0257,8.9359,8.9359,3800.0
2005-07-05 15:00:00,8.96,9.0,8.96,8.97,3400.0,8.9359,8.9758,8.9359,8.9459,3400.0
2005-07-05 15:10:00,8.97,8.98,8.96,8.97,2300.0,8.9459,8.9558,8.9359,8.9459,2300.0
2005-07-05 15:20:00,8.97,8.98,8.93,8.93,6400.0,8.9459,8.9558,8.906,8.906,6400.0
2005-07-05 15:30:00,8.95,8.95,8.88,8.91,21500.0,8.9259,8.9259,8.8561,8.886,21500.0
2005-07-05 15:40:00,8.93,8.98,8.92,8.98,15500.0,8.906,8.9558,8.896,8.9558,15500.0
2005-07-05 15:50:00,8.95,9.05,8.95,9.03,71800.0,8.9259,9.0257,8.9259,9.0057,71800.0
2005-07-06 09:30:00,9.0,9.0,8.86,9.0,24400.0,8.9758,8.9758,8.8362,8.9758,24400.0
2005-07-06 09:40:00,9.01,9.04,9.01,9.03,9500.0,8.9858,9.0157,8.9858,9.0057,9500.0
2005-07-06 09:50:00,9.02,9.04,9.0,9.04,2000.0,8.9957,9.0157,8.9758,9.0157,2000.0
2005-07-06 10:00:00,9.03,9.04,8.97,9.01,7200.0,9.0057,9.0157,8.9459,8.9858,7200.0
2005-07-06 10:10:00,9.0,9.02,9.0,9.0,2900.0,8.9758,8.9957,8.9758,8.9758,2900.0
2005-07-06 10:20:00,9.0,9.01,9.0,9.01,1800.0,8.9758,8.9858,8.9758,8.9858,1800.0
2005-07-06 10:30:00,9.01,9.01,8.97,8.98,5200.0,8.9858,8.9858,8.9459,8.9558,5200.0
2005-07-06 10:40:00,8.97,9.02,8.97,9.02,4200.0,8.9459,8.9957,8.9459,8.9957,4200.0
2005-07-06 10:50:00,9.02,9.04,9.01,9.04,16500.0,8.9957,9.0157,8.9858,9.0157,16500.0
2005-07-06 11:00:00,9.02,9.04,9.02,9.02,9400.0,8.9957,9.0157,8.9957,8.9957,9400.0
2005-07-06 11:10:00,9.03,9.05,9.03,9.03,9000.0,9.0057,9.0257,9.0057,9.0057,9000.0
2005-07-06 11:20:00,9.04,9.05,9.04,9.04,2000.0,9.0157,9.0257,9.0157,9.0157,2000.0
2005-07-06 11:30:00,9.05,9.05,9.03,9.05,4400.0,9.0257,9.0257,9.0057,9.0257,4400.0
2005-07-06 11:40:00,9.04,9.05,9.04,9.05,5000.0,9.0157,9.0257,9.0157,9.0257,5000.0
2005-07-06 11:50:00,9.05,9.05,9.04,9.05,7700.0,9.0257,9.0257,9.0157,9.0257,7700.0
2005-07-06 12:00:00,9.05,9.05,9.03,9.05,2800.0,9.0257,9.0257,9.0057,9.0257,2800.0
2005-07-06 12:10:00,9.05,9.05,9.03,9.03,3200.0,9.0257,9.0257,9.0057,9.0057,3200.0
2005-07-06 12:20:00,9.04,9.05,9.04,9.05,2500.0,9.0157,9.0257,9.0157,9.0257,2500.0
2005-07-06 12:30:00,9.05,9.05,9.03,9.05,6900.0,9.0257,9.0257,9.0057,9.0257,6900.0
2005-07-06 12:40:00,9.05,9.09,9.04,9.09,7100.0,9.0257,9.0655,9.0157,9.0655,7100.0
2005-07-06 12:50:00,9.09,9.09,9.06,9.06,3800.0,9.0655,9.0655,9.0356,9.0356,3800.0
2005-07-06 13:00:00,9.06,9.07,9.06,9.06,3900.0,9.0356,9.0456,9.0356,9.0356,3900.0
2005-07-06 13:10:00,9.07,9.16,9.07,9.14,3400.0,9.0456,9.1354,9.0456,9.1154,3400.0
2005-07-06 13:20:00,9.16,9.3,9.15,9.29,15200.0,9.1354,9.275,9.1254,9.265,15200.0
2005-07-06 13:30:00,9.29,9.29,9.24,9.26,14100.0,9.265,9.265,9.2151,9.2351,14100.0
2005-07-06 13:40:00,9.26,9.27,9.24,9.27,3000.0,9.2351,9.2451,9.2151,9.2451,3000.0
2005-07-06 13:50:00,9.27,9.27,9.26,9.27,6000.0,9.2451,9.2451,9.2351,9.2451,6000.0
2005-07-06 14:00:00,9.26,9.27,9.25,9.26,4800.0,9.2351,9.2451,9.2251,9.2351,4800.0
2005-07-06 14:10:00,9.25,9.26,9.24,9.25,3300.0,9.2251,9.2351,9.2151,9.2251,3300.0
2005-07-06 14:20:00,9.25,9.26,9.16,9.19,13000.0,9.2251,9.2351,9.1354,9.1653,13000.0
2005-07-06 14:30:00,9.16,9.19,9.16,9.18,4000.0,9.1354,9.1653,9.1354,9.1553,4000.0
2005-07-06 14:40:00,9.18,9.23,9.17,9.23,3300.0,9.1553,9.2052,9.1453,9.2052,3300.0
2005-07-06 14:50:00,9.23,9.25,9.2,9.23,3800.0,9.2052,9.2251,9.1752,9.2052,3800.0
2005-07-06 15:00:00,9.25,9.25,9.2,9.2,2800.0,9.2251,9.2251,9.1752,9.1752,2800.0
2005-07-06 15:10:00,9.19,9.2,9.17,9.17,2000.0,9.1653,9.1752,9.1453,9.1453,2000.0
2005-07-06 15:20:00,9.17,9.17,9.13,9.14,4600.0,9.1453,9.1453,9.1054,9.1154,4600.0
2005-07-06 15:30:00,9.13,9.16,9.09,9.14,11900.0,9.1054,9.1354,9.0655,9.1154,11900.0
2005-07-06 15:40:00,9.14,9.14,9.06,9.1,9600.0,9.1154,9.1154,9.0356,9.0755,9600.0
2005-07-06 15:50:00,9.09,9.27,9.08,9.08,26400.0,9.0655,9.2451,9.0556,9.0556,26400.0
2005-07-07 09:30:00,8.8,8.88,8.69,8.82,36600.0,8.7763,8.8561,8.6666,8.7963,36600.0
2005-07-07 09:40:00,8.84,8.97,8.84,8.94,18500.0,8.8162,8.9459,8.8162,8.9159,18500.0
2005-07-07 09:50:00,8.92,8.96,8.9,8.9,8300.0,8.896,8.9359,8.8761,8.8761,8300.0
2005-07-07 10:00:00,8.9,8.9,8.75,8.89,9100.0,8.8761,8.8761,8.7265,8.8661,9100.0
2005-07-07 10:10:00,8.89,8.89,8.89,8.89,900.0,8.8661,8.8661,8.8661,8.8661,900.0
2005-07-07 10:20:00,8.86,8.86,8.83,8.83,5000.0,8.8362,8.8362,8.8062,8.8062,5000.0
2005-07-07 10:30:00,8.84,8.86,8.84,8.86,1800.0,8.8162,8.8362,8.8162,8.8362,1800.0
2005-07-07 10:40:00,8.89,8.91,8.86,8.91,9500.0,8.8661,8.886,8.8362,8.886,9500.0
2005-07-07 10:50:00,8.91,8.91,8.84,8.86,4000.0,8.886,8.886,8.8162,8.8362,4000.0
2005-07-07 11:00:00,8.84,8.85,8.81,8.83,3600.0,8.8162,8.8262,8.7863,8.8062,3600.0
2005-07-07 11:10:00,8.83,8.88,8.83,8.87,2600.0,8.8062,8.8561,8.8062,8.8461,2600.0
2005-07-07 11:20:00,8.88,8.92,8.88,8.9,2800.0,8.8561,8.896,8.8561,8.8761,2800.0
2005-07-07 11:30:00,8.92,8.95,8.92,8.95,1900.0,8.896,8.9259,8.896,8.9259,1900.0
2005-07-07 11:40:00,8.95,8.99,8.93,8.98,6500.0,8.9259,8.9658,8.906,8.9558,6500.0
2005-07-07 11:50:00,8.97,9.01,8.96,9.01,2000.0,8.9459,8.9858,8.9359,8.9858,2000.0
2005-07-07 12:00:00,9.02,9.06,9.02,9.06,1300.0,8.9957,9.0356,8.9957,9.0356,1300.0
2005-07-07 12:10:00,9.04,9.09,9.04,9.08,2300.0,9.0157,9.0655,9.0157,9.0556,2300.0
2005-07-07 12:20:00,9.08,9.1,9.08,9.09,1700.0,9.0556,9.0755,9.0556,9.0655,1700.0
2005-07-07 12:30:00,9.09,9.1,9.09,9.09,2400.0,9.0655,9.0755,9.0655,9.0655,2400.0
2005-07-07 12:40:00,9.09,9.1,9.05,9.05,1400.0,9.0655,9.0755,9.0257,9.0257,1400.0
2005-07-07 12:50:00,9.05,9.06,9.05,9.06,800.0,9.0257,9.0356,9.0257,9.0356,800.0
2005-07-07 13:00:00,9.05,9.08,9.01,9.08,3600.0,9.0257,9.0556,8.9858,9.0556,3600.0
2005-07-07 13:10:00,9.07,9.09,9.06,9.09,1400.0,9.0456,9.0655,9.0356,9.0655,1400.0
2005-07-07 13:20:00,9.07,9.08,9.05,9.08,3400.0,9.0456,9.0556,9.0257,9.0556,3400.0
2005-07-07 13:30:00,9.08,9.1,9.08,9.1,2900.0,9.0556,9.0755,9.0556,9.0755,2900.0
2005-07-07 13:40:00,9.11,9.12,9.09,9.12,4600.0,9.0855,9.0955,9.0655,9.0955,4600.0
2005-07-07 13:50:00,9.12,9.12,9.08,9.09,2000.0,9.0955,9.0955,9.0556,9.0655,2000.0
2005-07-07 14:00:00,9.09,9.09,9.06,9.06,4100.0,9.0655,9.0655,9.0356,9.0356,4100.0
2005-07-07 14:10:00,9.07,9.07,9.04,9.04,3300.0,9.0456,9.0456,9.0157,9.0157,3300.0
2005-07-07 14:20:00,9.04,9.04,9.01,9.03,1700.0,9.0157,9.0157,8.9858,9.0057,1700.0
2005-07-07 14:30:00,9.02,9.02,9.01,9.01,200.0,8.9957,8.9957,8.9858,8.9858,200.0
2005-07-07 14:40:00,9.0,9.0,8.94,8.95,4300.0,8.9758,8.9758,8.9159,8.9259,4300.0
2005-07-07 14:50:00,8.95,8.96,8.92,8.92,2500.0,8.9259,8.9359,8.896,8.896,2500.0
2005-07-07 15:00:00,8.92,8.99,8.91,8.99,5000.0,8.896,8.9658,8.886,8.9658,5000.0
2005-07-07 15:10:00,8.99,9.0,8.98,9.0,2300.0,8.9658,8.9758,8.9558,8.9758,2300.0
2005-07-07 15:20:00,9.0,9.02,8.96,8.96,3900.0,8.9758,8.9957,8.9359,8.9359,3900.0
2005-07-07 15:30:00,8.99,9.05,8.99,9.01,6400.0,8.9658,9.0257,8.9658,8.9858,6400.0
2005-07-07 15:40:00,9.02,9.04,8.97,9.0,5900.0,8.9957,9.0157,8.9459,8.9758,5900.0
2005-07-07 15:50:00,8.98,9.0,8.94,8.97,18600.0,8.9558,8.9758,8.9159,8.9459,18600.0
2005-07-08 09:30:00,9.02,9.3,8.91,9.26,19100.0,8.9957,9.275,8.886,9.2351,19100.0
2005-07-08 09:40:00,9.26,9.3,9.26,9.28,7200.0,9.2351,9.275,9.2351,9.255,7200.0
2005-07-08 09:50:00,9.28,9.28,9.23,9.24,7800.0,9.255,9.255,9.2052,9.2151,7800.0
2005-07-08 10:00:00,9.24,9.25,9.18,9.18,8500.0,9.2151,9.2251,9.1553,9.1553,8500.0
2005-07-08 10:10:00,9.21,9.21,9.18,9.18,1700.0,9.1852,9.1852,9.1553,9.1553,1700.0
2005-07-08 10:20:00,9.19,9.2,9.16,9.2,7800.0,9.1653,9.1752,9.1354,9.1752,7800.0
2005-07-08 10:30:00,9.18,9.21,9.18,9.2,2300.0,9.1553,9.1852,9.1553,9.1752,2300.0
2005-07-08 10:40:00,9.2,9.2,9.18,9.18,1300.0,9.1752,9.1752,9.1553,9.1553,1300.0
2005-07-08 10:50:00,9.19,9.19,9.16,9.16,4200.0,9.1653,9.1653,9.1354,9.1354,4200.0
2005-07-08 11:00:00,9.17,9.17,9.16,9.16,1600.0,9.1453,9.1453,9.1354,9.1354,1600.0
2005-07-08 11:10:00,9.15,9.15,9.11,9.11,1800.0,9.1254,9.1254,9.0855,9.0855,1800.0
2005-07-08 11:20:00,9.15,9.15,9.13,9.15,400.0,9.1254,9.1254,9.1054,9.1254,400.0
2005-07-08 11:30:00,9.15,9.17,9.15,9.16,7300.0,9.1254,9.1453,9.1254,9.1354,7300.0
2005-07-08 11:40:00,9.15,9.16,9.13,9.15,3000.0,9.1254,9.1354,9.1054,9.1254,3000.0
2005-07-08 11:50:00,9.17,9.17,9.17,9.17,500.0,9.1453,9.1453,9.1453,9.1453,500.0
2005-07-08 12:00:00,9.17,9.2,9.17,9.2,8500.0,9.1453,9.1752,9.1453,9.1752,8500.0
2005-07-08 12:10:00,9.19,9.22,9.19,9.21,4800.0,9.1653,9.1952,9.1653,9.1852,4800.0
2005-07-08 12:20:00,9.21,9.21,9.2,9.2,2200.0,9.1852,9.1852,9.1752,9.1752,2200.0
2005-07-08 12:30:00,9.21,9.22,9.21,9.21,1400.0,9.1852,9.1952,9.1852,9.1852,1400.0
2005-07-08 12:40:00,9.2,9.21,9.2,9.21,1500.0,9.1752,9.1852,9.1752,9.1852,1500.0
2005-07-08 12:50:00,9.21,9.24,9.21,9.24,2600.0,9.1852,9.2151,9.1852,9.2151,2600.0
2005-07-08 13:00:00,9.25,9.25,9.24,9.25,1100.0,9.2251,9.2251,9.2151,9.2251,1100.0
2005-07-08 13:10:00,9.25,9.25,9.24,9.24,1100.0,9.2251,9.2251,9.2151,9.2151,1100.0
2005-07-08 13:20:00,9.24,9.25,9.23,9.24,4200.0,9.2151,9.2251,9.2052,9.2151,4200.0
2005-07-08 13:30:00,9.25,9.25,9.23,9.25,4100.0,9.2251,9.2251,9.2052,9.2251,4100.0
2005-07-08 13:40:00,9.26,9.3,9.25,9.27,6600.0,9.2351,9.275,9.2251,9.2451,6600.0
2005-07-08 13:50:00,9.26,9.27,9.24,9.26,3000.0,9.2351,9.2451,9.2151,9.2351,3000.0
2005-07-08 14:00:00,9.27,9.3,9.26,9.3,5300.0,9.2451,9.275,9.2351,9.275,5300.0
2005-07-08 14:10:00,9.3,9.3,9.25,9.3,14600.0,9.275,9.275,9.2251,9.275,14600.0
2005-07-08 14:20:00,9.3,9.3,9.26,9.28,20000.0,9.275,9.275,9.2351,9.255,20000.0
2005-07-08 14:30:00,9.28,9.3,9.26,9.3,18900.0,9.255,9.275,9.2351,9.275,18900.0
2005-07-08 14:40:00,9.3,9.36,9.3,9.35,6000.0,9.275,9.3348,9.275,9.3248,6000.0
2005-07-08 14:50:00,9.35,9.4,9.3,9.4,5700.0,9.3248,9.3747,9.275,9.3747,5700.0
2005-07-08 15:00:00,9.4,9.45,9.4,9.44,8600.0,9.3747,9.4246,9.3747,9.4146,8600.0
2005-07-08 15:10:00,9.45,9.46,9.41,9.45,5500.0,9.4246,9.4346,9.3847,9.4246,5500.0
2005-07-08 15:20:00,9.46,9.47,9.43,9.45,4500.0,9.4346,9.4445,9.4046,9.4246,4500.0
2005-07-08 15:30:00,9.44,9.47,9.43,9.44,6800.0,9.4146,9.4445,9.4046,9.4146,6800.0
2005-07-08 15:40:00,9.42,9.5,9.42,9.5,18000.0,9.3947,9.4744,9.3947,9.4744,18000.0
2005-07-08 15:50:00,9.45,9.5,9.43,9.5,26600.0,9.4246,9.4744,9.4046,9.4744,26600.0
2005-07-11 09:30:00,9.5,9.5,9.42,9.49,15600.0,9.4744,9.4744,9.3947,9.4645,15600.0
2005-07-11 09:40:00,9.47,9.57,9.45,9.51,9400.0,9.4445,9.5443,9.4246,9.4844,9400.0
2005-07-11 09:50:00,9.5,9.58,9.5,9.54,2800.0,9.4744,9.5542,9.4744,9.5143,2800.0
2005-07-11 10:00:00,9.58,9.58,9.46,9.51,8700.0,9.5542,9.5542,9.4346,9.4844,8700.0
2005-07-11 10:10:00,9.51,9.54,9.5,9.5,32800.0,9.4844,9.5143,9.4744,9.4744,32800.0
2005-07-11 10:20:00,9.5,9.5,9.43,9.45,8800.0,9.4744,9.4744,9.4046,9.4246,8800.0
2005-07-11 10:30:00,9.45,9.45,9.24,9.24,25400.0,9.4246,9.4246,9.2151,9.2151,25400.0
2005-07-11 10:40:00,9.25,9.37,9.25,9.37,6100.0,9.2251,9.3448,9.2251,9.3448,6100.0
2005-07-11 10:50:00,9.36,9.36,9.31,9.34,3000.0,9.3348,9.3348,9.285,9.3149,3000.0
2005-07-11 11:00:00,9.34,9.43,9.3,9.43,4900.0,9.3149,9.4046,9.275,9.4046,4900.0
2005-07-11 11:10:00,9.41,9.45,9.4,9.45,10700.0,9.3847,9.4246,9.3747,9.4246,10700.0
2005-07-11 11:20:00,9.43,9.48,9.43,9.48,1700.0,9.4046,9.4545,9.4046,9.4545,1700.0
2005-07-11 11:30:00,9.47,9.47,9.41,9.41,5900.0,9.4445,9.4445,9.3847,9.3847,5900.0
2005-07-11 11:40:00,9.45,9.45,9.41,9.43,3300.0,9.4246,9.4246,9.3847,9.4046,3300.0
2005-07-11 11:50:00,9.43,9.43,9.4,9.42,1700.0,9.4046,9.4046,9.3747,9.3947,1700.0
2005-07-11 12:00:00,9.4,9.4,9.36,9.36,1500.0,9.3747,9.3747,9.3348,9.3348,1500.0
2005-07-11 12:10:00,9.36,9.43,9.36,9.43,2700.0,9.3348,9.4046,9.3348,9.4046,2700.0
2005-07-11 12:20:00,9.42,9.46,9.41,9.46,1500.0,9.3947,9.4346,9.3847,9.4346,1500.0
2005-07-11 12:30:00,9.47,9.48,9.47,9.48,500.0,9.4445,9.4545,9.4445,9.4545,500.0
2005-07-11 12:40:00,9.48,9.48,9.43,9.44,1600.0,9.4545,9.4545,9.4046,9.4146,1600.0
2005-07-11 12:50:00,9.43,9.45,9.41,9.45,2600.0,9.4046,9.4246,9.3847,9.4246,2600.0
2005-07-11 13:00:00,9.41,9.41,9.39,9.41,6000.0,9.3847,9.3847,9.3647,9.3847,6000.0
2005-07-11 13:10:00,9.41,9.43,9.39,9.43,2000.0,9.3847,9.4046,9.3647,9.4046,2000.0
2005-07-11 13:20:00,9.43,9.46,9.42,9.45,1500.0,9.4046,9.4346,9.3947,9.4246,1500.0
2005-07-11 13:30:00,9.45,9.49,9.45,9.48,6400.0,9.4246,9.4645,9.4246,9.4545,6400.0
2005-07-11 13:40:00,9.48,9.48,9.46,9.48,1000.0,9.4545,9.4545,9.4346,9.4545,1000.0
2005-07-11 13:50:00,9.48,9.5,9.47,9.48,4400.0,9.4545,9.4744,9.4445,9.4545,4400.0
2005-07-11 14:00:00,9.48,9.59,9.48,9.59,9100.0,9.4545,9.5642,9.4545,9.5642,9100.0
2005-07-11 14:10:00,9.57,9.62,9.57,9.62,7800.0,9.5443,9.5941,9.5443,9.5941,7800.0
2005-07-11 14:20:00,9.61,9.66,9.59,9.62,24000.0,9.5841,9.634,9.5642,9.5941,24000.0
2005-07-11 14:30:00,9.63,9.68,9.6,9.68,28500.0,9.6041,9.654,9.5742,9.654,28500.0
2005-07-11 14:40:00,9.68,9.7,9.64,9.69,7300.0,9.654,9.6739,9.6141,9.6639,7300.0
2005-07-11 14:50:00,9.69,9.75,9.69,9.72,15400.0,9.6639,9.7238,9.6639,9.6939,15400.0
2005-07-11 15:00:00,9.74,9.76,9.71,9.76,5500.0,9.7138,9.7337,9.6839,9.7337,5500.0
2005-07-11 15:10:00,9.78,9.78,9.64,9.64,51000.0,9.7537,9.7537,9.6141,9.6141,51000.0
2005-07-11 15:20:00,9.64,9.64,9.48,9.57,25800.0,9.6141,9.6141,9.4545,9.5443,25800.0
2005-07-11 15:30:00,9.6,9.6,9.58,9.59,2300.0,9.5742,9.5742,9.5542,9.5642,2300.0
2005-07-11 15:40:00,9.58,9.6,9.58,9.59,5800.0,9.5542,9.5742,9.5542,9.5642,5800.0
2005-07-11 15:50:00,9.6,9.63,9.51,9.63,17500.0,9.5742,9.6041,9.4844,9.6041,17500.0
2005-07-12 09:30:00,9.65,9.75,9.53,9.66,8400.0,9.624,9.7238,9.5044,9.634,8400.0
2005-07-12 09:40:00,9.67,9.68,9.62,9.62,1600.0,9.644,9.654,9.5941,9.5941,1600.0
2005-07-12 09:50:00,9.55,9.55,9.47,9.54,8200.0,9.5243,9.5243,9.4445,9.5143,8200.0
2005-07-12 10:00:00,9.53,9.53,9.24,9.37,7200.0,9.5044,9.5044,9.2151,9.3448,7200.0
2005-07-12 10:10:00,9.4,9.56,9.4,9.5,3700.0,9.3747,9.5343,9.3747,9.4744,3700.0
2005-07-12 10:20:00,9.52,9.52,9.4,9.4,1400.0,9.4944,9.4944,9.3747,9.3747,1400.0
2005-07-12 10:30:00,9.4,9.4,9.37,9.4,10100.0,9.3747,9.3747,9.3448,9.3747,10100.0
2005-07-12 10:40:00,9.39,9.41,9.35,9.35,10800.0,9.3647,9.3847,9.3248,9.3248,10800.0
2005-07-12 10:50:00,9.36,9.37,9.32,9.35,6000.0,9.3348,9.3448,9.2949,9.3248,6000.0
2005-07-12 11:00:00,9.35,9.35,9.32,9.34,5400.0,9.3248,9.3248,9.2949,9.3149,5400.0
2005-07-12 11:10:00,9.35,9.35,9.34,9.34,2000.0,9.3248,9.3248,9.3149,9.3149,2000.0
2005-07-12 11:20:00,9.34,9.39,9.34,9.35,9100.0,9.3149,9.3647,9.3149,9.3248,9100.0
2005-07-12 11:30:00,9.38,9.38,9.34,9.34,3100.0,9.3548,9.3548,9.3149,9.3149,3100.0
2005-07-12 11:40:00,9.34,9.35,9.32,9.33,2000.0,9.3149,9.3248,9.2949,9.3049,2000.0
2005-07-12 11:50:00,9.32,9.34,9.26,9.26,1400.0,9.2949,9.3149,9.2351,9.2351,1400.0
2005-07-12 12:00:00,9.25,9.27,9.25,9.25,1600.0,9.2251,9.2451,9.2251,9.2251,1600.0
2005-07-12 12:10:00,9.25,9.26,9.25,9.25,900.0,9.2251,9.2351,9.2251,9.2251,900.0
2005-07-12 12:20:00,9.25,9.26,9.18,9.23,10800.0,9.2251,9.2351,9.1553,9.2052,10800.0
2005-07-12 12:30:00,9.22,9.23,9.21,9.22,4100.0,9.1952,9.2052,9.1852,9.1952,4100.0
2005-07-12 12:40:00,9.23,9.23,9.12,9.15,15300.0,9.2052,9.2052,9.0955,9.1254,15300.0
2005-07-12 12:50:00,9.15,9.17,9.14,9.17,2800.0,9.1254,9.1453,9.1154,9.1453,2800.0
2005-07-12 13:00:00,9.18,9.2,9.18,9.2,4900.0,9.1553,9.1752,9.1553,9.1752,4900.0
2005-07-12 13:10:00,9.19,9.25,9.18,9.25,8900.0,9.1653,9.2251,9.1553,9.2251,8900.0
2005-07-12 13:20:00,9.27,9.3,9.25,9.27,4600.0,9.2451,9.275,9.2251,9.2451,4600.0
2005-07-12 13:30:00,9.27,9.27,9.26,9.27,1200.0,9.2451,9.2451,9.2351,9.2451,1200.0
2005-07-12 13:40:00,9.26,9.27,9.24,9.27,8400.0,9.2351,9.2451,9.2151,9.2451,8400.0
2005-07-12 13:50:00,9.27,9.36,9.27,9.36,10300.0,9.2451,9.3348,9.2451,9.3348,10300.0
2005-07-12 14:00:00,9.34,9.34,9.23,9.26,11700.0,9.3149,9.3149,9.2052,9.2351,11700.0
2005-07-12 14:10:00,9.28,9.3,9.25,9.27,10200.0,9.255,9.275,9.2251,9.2451,10200.0
2005-07-12 14:20:00,9.26,9.29,9.26,9.26,6200.0,9.2351,9.265,9.2351,9.2351,6200.0
2005-07-12 14:30:00,9.27,9.38,9.27,9.35,3800.0,9.2451,9.3548,9.2451,9.3248,3800.0
2005-07-12 14:40:00,9.37,9.37,9.3,9.3,4900.0,9.3448,9.3448,9.275,9.275,4900.0
2005-07-12 14:50:00,9.3,9.34,9.26,9.28,11700.0,9.275,9.3149,9.2351,9.255,11700.0
2005-07-12 15:00:00,9.3,9.32,9.29,9.32,6300.0,9.275,9.2949,9.265,9.2949,6300.0
2005-07-12 15:10:00,9.32,9.32,9.28,9.29,4800.0,9.2949,9.2949,9.255,9.265,4800.0
2005-07-12 15:20:00,9.29,9.32,9.25,9.26,7800.0,9.265,9.2949,9.2251,9.2351,7800.0
2005-07-12 15:30:00,9.27,9.32,9.25,9.25,26000.0,9.2451,9.2949,9.2251,9.2251,26000.0
2005-07-12 15:40:00,9.26,9.26,9.18,9.22,24700.0,9.2351,9.2351,9.1553,9.1952,24700.0
2005-07-12 15:50:00,9.22,9.26,9.21,9.22,22100.0,9.1952,9.2351,9.1852,9.1952,22100.0
2005-07-13 09:30:00,9.25,9.46,9.25,9.39,19800.0,9.2251,9.4346,9.2251,9.3647,19800.0
2005-07-13 09:40:00,9.39,9.45,9.37,9.44,2400.0,9.3647,9.4246,9.3448,9.4146,2400.0
2005-07-13 09:50:00,9.42,9.49,9.42,9.47,4600.0,9.3947,9.4645,9.3947,9.4445,4600.0
2005-07-13 10:00:00,9.41,9.45,9.41,9.43,2500.0,9.3847,9.4246,9.3847,9.4046,2500.0
2005-07-13 10:10:00,9.4,9.4,9.38,9.38,3800.0,9.3747,9.3747,9.3548,9.3548,3800.0
2005-07-13 10:20:00,9.38,9.38,9.37,9.38,700.0,9.3548,9.3548,9.3448,9.3548,700.0
2005-07-13 10:30:00,9.38,9.38,9.34,9.34,5600.0,9.3548,9.3548,9.3149,9.3149,5600.0
2005-07-13 10:40:00,9.33,9.33,9.24,9.28,3600.0,9.3049,9.3049,9.2151,9.255,3600.0
2005-07-13 10:50:00,9.28,9.3,9.28,9.3,400.0,9.255,9.275,9.255,9.275,400.0
2005-07-13 11:00:00,9.31,9.31,9.31,9.31,100.0,9.285,9.285,9.285,9.285,100.0
2005-07-13 11:10:00,9.27,9.31,9.1,9.1,13100.0,9.2451,9.285,9.0755,9.0755,13100.0
2005-07-13 11:20:00,9.14,9.16,9.1,9.13,12200.0,9.1154,9.1354,9.0755,9.1054,12200.0
2005-07-13 11:30:00,9.13,9.16,9.08,9.09,6000.0,9.1054,9.1354,9.0556,9.0655,6000.0
2005-07-13 11:40:00,9.14,9.16,9.14,9.16,2800.0,9.1154,9.1354,9.1154,9.1354,2800.0
2005-07-13 11:50:00,9.15,9.16,9.15,9.16,2800.0,9.1254,9.1354,9.1254,9.1354,2800.0
2005-07-13 12:00:00,9.16,9.2,9.16,9.19,5400.0,9.1354,9.1752,9.1354,9.1653,5400.0
2005-07-13 12:10:00,9.19,9.19,9.18,9.19,900.0,9.1653,9.1653,9.1553,9.1653,900.0
2005-07-13 12:20:00,9.19,9.19,9.18,9.18,600.0,9.1653,9.1653,9.1553,9.1553,600.0
2005-07-13 12:30:00,9.18,9.18,9.17,9.17,500.0,9.1553,9.1553,9.1453,9.1453,500.0
2005-07-13 12:40:00,9.16,9.16,9.16,9.16,500.0,9.1354,9.1354,9.1354,9.1354,500.0
2005-07-13 12:50:00,9.17,9.17,9.17,9.17,100.0,9.1453,9.1453,9.1453,9.1453,100.0
2005-07-13 13:00:00,9.17,9.17,9.16,9.17,1200.0,9.1453,9.1453,9.1354,9.1453,1200.0
2005-07-13 13:10:00,9.17,9.17,9.16,9.16,400.0,9.1453,9.1453,9.1354,9.1354,400.0
2005-07-13 13:20:00,9.16,9.19,9.16,9.17,1000.0,9.1354,9.1653,9.1354,9.1453,1000.0
2005-07-13 13:30:00,9.17,9.17,9.15,9.15,4700.0,9.1453,9.1453,9.1254,9.1254,4700.0
2005-07-13 13:40:00,9.15,9.18,9.08,9.11,6500.0,9.1254,9.1553,9.0556,9.0855,6500.0
2005-07-13 13:50:00,9.11,9.13,9.09,9.11,3200.0,9.0855,9.1054,9.0655,9.0855,3200.0
2005-07-13 14:00:00,9.1,9.15,9.1,9.14,4100.0,9.0755,9.1254,9.0755,9.1154,4100.0
2005-07-13 14:10:00,9.14,9.14,9.12,9.13,1600.0,9.1154,9.1154,9.0955,9.1054,1600.0
2005-07-13 14:20:00,9.13,9.15,9.12,9.14,3600.0,9.1054,9.1254,9.0955,9.1154,3600.0
2005-07-13 14:30:00,9.15,9.16,9.14,9.14,1300.0,9.1254,9.1354,9.1154,9.1154,1300.0
2005-07-13 14:40:00,9.15,9.19,9.15,9.17,11400.0,9.1254,9.1653,9.1254,9.1453,11400.0
2005-07-13 14:50:00,9.16,9.19,9.16,9.18,6000.0,9.1354,9.1653,9.1354,9.1553,6000.0
2005-07-13 15:00:00,9.18,9.21,9.16,9.16,8300.0,9.1553,9.1852,9.1354,9.1354,8300.0
2005-07-13 15:10:00,9.16,9.23,9.16,9.23,9900.0,9.1354,9.2052,9.1354,9.2052,9900.0
2005-07-13 15:20:00,9.24,9.26,9.24,9.25,7300.0,9.2151,9.2351,9.2151,9.2251,7300.0
2005-07-13 15:30:00,9.25,9.28,9.24,9.25,6600.0,9.2251,9.255,9.2151,9.2251,6600.0
2005-07-13 15:40:00,9.25,9.31,9.24,9.31,8500.0,9.2251,9.285,9.2151,9.285,8500.0
2005-07-13 15:50:00,9.31,9.34,9.28,9.34,23200.0,9.285,9.3149,9.255,9.3149,23200.0
2005-07-14 09:30:00,9.39,9.41,9.32,9.37,13600.0,9.3647,9.3847,9.2949,9.3448,13600.0
2005-07-14 09:40:00,9.37,9.42,9.34,9.4,3800.0,9.3448,9.3947,9.3149,9.3747,3800.0
2005-07-14 09:50:00,9.37,9.42,9.36,9.37,6200.0,9.3448,9.3947,9.3348,9.3448,6200.0
2005-07-14 10:00:00,9.39,9.42,9.35,9.36,1900.0,9.3647,9.3947,9.3248,9.3348,1900.0
2005-07-14 10:10:00,9.36,9.36,9.35,9.36,1900.0,9.3348,9.3348,9.3248,9.3348,1900.0
2005-07-14 10:20:00,9.36,9.41,9.35,9.36,5300.0,9.3348,9.3847,9.3248,9.3348,5300.0
2005-07-14 10:30:00,9.36,9.4,9.36,9.4,700.0,9.3348,9.3747,9.3348,9.3747,700.0
2005-07-14 10:40:00,9.4,9.45,9.38,9.39,10500.0,9.3747,9.4246,9.3548,9.3647,10500.0
2005-07-14 10:50:00,9.4,9.42,9.4,9.42,2100.0,9.3747,9.3947,9.3747,9.3947,2100.0
2005-07-14 11:00:00,9.42,9.42,9.41,9.42,1700.0,9.3947,9.3947,9.3847,9.3947,1700.0
2005-07-14 11:10:00,9.42,9.42,9.41,9.41,1800.0,9.3947,9.3947,9.3847,9.3847,1800.0
2005-07-14 11:20:00,9.41,9.42,9.4,9.41,1900.0,9.3847,9.3947,9.3747,9.3847,1900.0
2005-07-14 11:30:00,9.41,9.41,9.4,9.4,600.0,9.3847,9.3847,9.3747,9.3747,600.0
2005-07-14 11:40:00,9.41,9.41,9.4,9.4,300.0,9.3847,9.3847,9.3747,9.3747,300.0
2005-07-14 11:50:00,9.41,9.41,9.35,9.35,12600.0,9.3847,9.3847,9.3248,9.3248,12600.0
2005-07-14 12:00:00,9.35,9.35,9.35,9.35,0.0,9.3248,9.3248,9.3248,9.3248,0.0
2005-07-14 12:10:00,9.37,9.43,9.35,9.42,7700.0,9.3448,9.4046,9.3248,9.3947,7700.0
2005-07-14 12:20:00,9.42,9.42,9.4,9.4,300.0,9.3947,9.3947,9.3747,9.3747,300.0
2005-07-14 12:30:00,9.43,9.43,9.4,9.4,3400.0,9.4046,9.4046,9.3747,9.3747,3400.0
2005-07-14 12:40:00,9.4,9.4,9.39,9.4,5500.0,9.3747,9.3747,9.3647,9.3747,5500.0
2005-07-14 12:50:00,9.4,9.4,9.4,9.4,1700.0,9.3747,9.3747,9.3747,9.3747,1700.0
2005-07-14 13:00:00,9.4,9.41,9.4,9.41,3900.0,9.3747,9.3847,9.3747,9.3847,3900.0
2005-07-14 13:10:00,9.4,9.42,9.4,9.41,2400.0,9.3747,9.3947,9.3747,9.3847,2400.0
2005-07-14 13:20:00,9.4,9.48,9.4,9.46,12300.0,9.3747,9.4545,9.3747,9.4346,12300.0
2005-07-14 13:30:00,9.46,9.46,9.45,9.45,1700.0,9.4346,9.4346,9.4246,9.4246,1700.0
2005-07-14 13:40:00,9.46,9.46,9.45,9.45,1200.0,9.4346,9.4346,9.4246,9.4246,1200.0
2005-07-14 13:50:00,9.46,9.5,9.45,9.46,9700.0,9.4346,9.4744,9.4246,9.4346,9700.0
2005-07-14 14:00:00,9.46,9.47,9.45,9.45,1400.0,9.4346,9.4445,9.4246,9.4246,1400.0
2005-07-14 14:10:00,9.48,9.54,9.46,9.54,29600.0,9.4545,9.5143,9.4346,9.5143,29600.0
2005-07-14 14:20:00,9.52,9.52,9.46,9.46,3900.0,9.4944,9.4944,9.4346,9.4346,3900.0
2005-07-14 14:30:00,9.44,9.52,9.3,9.49,13100.0,9.4146,9.4944,9.275,9.4645,13100.0
2005-07-14 14:40:00,9.51,9.51,9.49,9.5,1700.0,9.4844,9.4844,9.4645,9.4744,1700.0
2005-07-14 14:50:00,9.46,9.46,9.45,9.45,1000.0,9.4346,9.4346,9.4246,9.4246,1000.0
2005-07-14 15:00:00,9.44,9.44,9.37,9.41,7200.0,9.4146,9.4146,9.3448,9.3847,7200.0
2005-07-14 15:10:00,9.39,9.39,9.38,9.38,400.0,9.3647,9.3647,9.3548,9.3548,400.0
2005-07-14 15:20:00,9.39,9.5,9.38,9.44,12200.0,9.3647,9.4744,9.3548,9.4146,12200.0
2005-07-14 15:30:00,9.45,9.51,9.44,9.48,12300.0,9.4246,9.4844,9.4146,9.4545,12300.0
2005-07-14 15:40:00,9.49,9.49,9.48,9.49,4500.0,9.4645,9.4645,9.4545,9.4645,4500.0
2005-07-14 15:50:00,9.49,9.51,9.43,9.5,21800.0,9.4645,9.4844,9.4046,9.4744,21800.0
2005-07-15 09:30:00,9.4,9.56,9.38,9.5,42000.0,9.3747,9.5343,9.3548,9.4744,42000.0
2005-07-15 09:40:00,9.45,9.52,9.45,9.52,30100.0,9.4246,9.4944,9.4246,9.4944,30100.0
2005-07-15 09:50:00,9.47,9.49,9.34,9.34,10800.0,9.4445,9.4645,9.3149,9.3149,10800.0
2005-07-15 10:00:00,9.3,9.45,9.26,9.45,7700.0,9.275,9.4246,9.2351,9.4246,7700.0
2005-07-15 10:10:00,9.45,9.48,9.42,9.44,9400.0,9.4246,9.4545,9.3947,9.4146,9400.0
2005-07-15 10:20:00,9.4,9.44,9.34,9.37,5500.0,9.3747,9.4146,9.3149,9.3448,5500.0
2005-07-15 10:30:00,9.41,9.44,9.36,9.36,10000.0,9.3847,9.4146,9.3348,9.3348,10000.0
2005-07-15 10:40:00,9.36,9.43,9.31,9.43,3200.0,9.3348,9.4046,9.285,9.4046,3200.0
2005-07-15 10:50:00,9.39,9.47,9.38,9.44,10900.0,9.3647,9.4445,9.3548,9.4146,10900.0
2005-07-15 11:00:00,9.42,9.45,9.41,9.42,4700.0,9.3947,9.4246,9.3847,9.3947,4700.0
2005-07-15 11:10:00,9.46,9.46,9.38,9.38,15600.0,9.4346,9.4346,9.3548,9.3548,15600.0
2005-07-15 11:20:00,9.4,9.49,9.38,9.44,12400.0,9.3747,9.4645,9.3548,9.4146,12400.0
2005-07-15 11:30:00,9.47,9.5,9.42,9.43,11800.0,9.4445,9.4744,9.3947,9.4046,11800.0
2005-07-15 11:40:00,9.42,9.49,9.4,9.4,4900.0,9.3947,9.4645,9.3747,9.3747,4900.0
2005-07-15 11:50:00,9.4,9.45,9.38,9.4,9400.0,9.3747,9.4246,9.3548,9.3747,9400.0
2005-07-15 12:00:00,9.43,9.45,9.39,9.39,8600.0,9.4046,9.4246,9.3647,9.3647,8600.0
2005-07-15 12:10:00,9.45,9.46,9.39,9.44,9400.0,9.4246,9.4346,9.3647,9.4146,9400.0
2005-07-15 12:20:00,9.48,9.48,9.41,9.45,2700.0,9.4545,9.4545,9.3847,9.4246,2700.0
2005-07-15 12:30:00,9.45,9.45,9.43,9.43,2800.0,9.4246,9.4246,9.4046,9.4046,2800.0
2005-07-15 12:40:00,9.43,9.49,9.43,9.47,1000.0,9.4046,9.4645,9.4046,9.4445,1000.0
2005-07-15 12:50:00,9.47,9.47,9.43,9.43,1300.0,9.4445,9.4445,9.4046,9.4046,1300.0
2005-07-15 13:00:00,9.46,9.49,9.45,9.46,1100.0,9.4346,9.4645,9.4246,9.4346,1100.0
2005-07-15 13:10:00,9.46,9.47,9.4,9.4,6200.0,9.4346,9.4445,9.3747,9.3747,6200.0
2005-07-15 13:20:00,9.41,9.43,9.39,9.4,4100.0,9.3847,9.4046,9.3647,9.3747,4100.0
2005-07-15 13:30:00,9.43,9.45,9.4,9.42,4100.0,9.4046,9.4246,9.3747,9.3947,4100.0
2005-07-15 13:40:00,9.41,9.45,9.4,9.41,12500.0,9.3847,9.4246,9.3747,9.3847,12500.0
2005-07-15 13:50:00,9.45,9.46,9.41,9.41,9100.0,9.4246,9.4346,9.3847,9.3847,9100.0
2005-07-15 14:00:00,9.41,9.45,9.41,9.43,4000.0,9.3847,9.4246,9.3847,9.4046,4000.0
2005-07-15 14:10:00,9.41,9.47,9.41,9.46,8700.0,9.3847,9.4445,9.3847,9.4346,8700.0
2005-07-15 14:20:00,9.46,9.5,9.45,9.45,4000.0,9.4346,9.4744,9.4246,9.4246,4000.0
2005-07-15 14:30:00,9.45,9.49,9.45,9.49,5700.0,9.4246,9.4645,9.4246,9.4645,5700.0
2005-07-15 14:40:00,9.47,9.5,9.47,9.5,16300.0,9.4445,9.4744,9.4445,9.4744,16300.0
2005-07-15 14:50:00,9.5,9.51,9.5,9.51,3500.0,9.4744,9.4844,9.4744,9.4844,3500.0
2005-07-15 15:00:00,9.51,9.51,9.5,9.5,7200.0,9.4844,9.4844,9.4744,9.4744,7200.0
2005-07-15 15:10:00,9.5,9.5,9.47,9.48,4600.0,9.4744,9.4744,9.4445,9.4545,4600.0
2005-07-15 15:20:00,9.48,9.51,9.48,9.5,11500.0,9.4545,9.4844,9.4545,9.4744,11500.0
2005-07-15 15:30:00,9.48,9.5,9.48,9.49,1700.0,9.4545,9.4744,9.4545,9.4645,1700.0
2005-07-15 15:40:00,9.5,9.51,9.42,9.48,12000.0,9.4744,9.4844,9.3947,9.4545,12000.0
2005-07-15 15:50:00,9.47,9.55,9.46,9.51,21900.0,9.4445,9.5243,9.4346,9.4844,21900.0
2005-07-18 09:30:00,9.38,9.48,9.38,9.48,15500.0,9.3548,9.4545,9.3548,9.4545,15500.0
2005-07-18 09:40:00,9.46,9.49,9.4,9.42,4700.0,9.4346,9.4645,9.3747,9.3947,4700.0
2005-07-18 09:50:00,9.39,9.47,9.39,9.44,6200.0,9.3647,9.4445,9.3647,9.4146,6200.0
2005-07-18 10:00:00,9.44,9.45,9.43,9.43,2400.0,9.4146,9.4246,9.4046,9.4046,2400.0
2005-07-18 10:10:00,9.44,9.45,9.43,9.44,4200.0,9.4146,9.4246,9.4046,9.4146,4200.0
2005-07-18 10:20:00,9.44,9.47,9.44,9.44,3400.0,9.4146,9.4445,9.4146,9.4146,3400.0
2005-07-18 10:30:00,9.44,9.46,9.43,9.45,2200.0,9.4146,9.4346,9.4046,9.4246,2200.0
2005-07-18 10:40:00,9.47,9.49,9.45,9.47,4400.0,9.4445,9.4645,9.4246,9.4445,4400.0
2005-07-18 10:50:00,9.45,9.45,9.43,9.43,3700.0,9.4246,9.4246,9.4046,9.4046,3700.0
2005-07-18 11:00:00,9.44,9.46,9.43,9.44,2000.0,9.4146,9.4346,9.4046,9.4146,2000.0
2005-07-18 11:10:00,9.46,9.46,9.43,9.44,4300.0,9.4346,9.4346,9.4046,9.4146,4300.0
2005-07-18 11:20:00,9.43,9.45,9.43,9.45,1500.0,9.4046,9.4246,9.4046,9.4246,1500.0
2005-07-18 11:30:00,9.45,9.47,9.43,9.45,2500.0,9.4246,9.4445,9.4046,9.4246,2500.0
2005-07-18 11:40:00,9.45,9.45,9.43,9.43,800.0,9.4246,9.4246,9.4046,9.4046,800.0
2005-07-18 11:50:00,9.43,9.44,9.43,9.44,5000.0,9.4046,9.4146,9.4046,9.4146,5000.0
2005-07-18 12:00:00,9.43,9.44,9.43,9.44,1300.0,9.4046,9.4146,9.4046,9.4146,1300.0
2005-07-18 12:10:00,9.44,9.44,9.43,9.43,600.0,9.4146,9.4146,9.4046,9.4046,600.0
2005-07-18 12:20:00,9.43,9.46,9.43,9.44,2000.0,9.4046,9.4346,9.4046,9.4146,2000.0
2005-07-18 12:30:00,9.44,9.44,9.44,9.44,0.0,9.4146,9.4146,9.4146,9.4146,0.0
2005-07-18 12:40:00,9.39,9.45,9.37,9.44,8900.0,9.3647,9.4246,9.3448,9.4146,8900.0
2005-07-18 12:50:00,9.45,9.48,9.45,9.46,4700.0,9.4246,9.4545,9.4246,9.4346,4700.0
2005-07-18 13:00:00,9.46,9.47,9.44,9.47,800.0,9.4346,9.4445,9.4146,9.4445,800.0
2005-07-18 13:10:00,9.44,9.47,9.44,9.46,3600.0,9.4146,9.4445,9.4146,9.4346,3600.0
2005-07-18 13:20:00,9.44,9.48,9.44,9.45,1000.0,9.4146,9.4545,9.4146,9.4246,1000.0
2005-07-18 13:30:00,9.43,9.46,9.42,9.45,3700.0,9.4046,9.4346,9.3947,9.4246,3700.0
2005-07-18 13:40:00,9.45,9.5,9.45,9.45,2200.0,9.4246,9.4744,9.4246,9.4246,2200.0
2005-07-18 13:50:00,9.46,9.5,9.46,9.47,6800.0,9.4346,9.4744,9.4346,9.4445,6800.0
2005-07-18 14:00:00,9.49,9.49,9.46,9.46,2300.0,9.4645,9.4645,9.4346,9.4346,2300.0
2005-07-18 14:10:00,9.47,9.47,9.45,9.45,3200.0,9.4445,9.4445,9.4246,9.4246,3200.0
2005-07-18 14:20:00,9.47,9.47,9.43,9.43,3600.0,9.4445,9.4445,9.4046,9.4046,3600.0
2005-07-18 14:30:00,9.44,9.47,9.44,9.45,1200.0,9.4146,9.4445,9.4146,9.4246,1200.0
2005-07-18 14:40:00,9.45,9.48,9.42,9.43,4600.0,9.4246,9.4545,9.3947,9.4046,4600.0
2005-07-18 14:50:00,9.45,9.47,9.44,9.47,2200.0,9.4246,9.4445,9.4146,9.4445,2200.0
2005-07-18 15:00:00,9.47,9.47,9.44,9.45,2500.0,9.4445,9.4445,9.4146,9.4246,2500.0
2005-07-18 15:10:00,9.45,9.47,9.44,9.47,2300.0,9.4246,9.4445,9.4146,9.4445,2300.0
2005-07-18 15:20:00,9.46,9.49,9.45,9.49,7800.0,9.4346,9.4645,9.4246,9.4645,7800.0
2005-07-18 15:30:00,9.47,9.49,9.45,9.48,7100.0,9.4445,9.4645,9.4246,9.4545,7100.0
2005-07-18 15:40:00,9.47,9.47,9.4,9.45,14500.0,9.4445,9.4445,9.3747,9.4246,14500.0
2005-07-18 15:50:00,9.46,9.46,9.4,9.42,8000.0,9.4346,9.4346,9.3747,9.3947,8000.0
2005-07-19 09:30:00,9.38,9.45,9.37,9.45,14200.0,9.3548,9.4246,9.3448,9.4246,14200.0
2005-07-19 09:40:00,9.45,9.5,9.44,9.46,2200.0,9.4246,9.4744,9.4146,9.4346,2200.0
2005-07-19 09:50:00,9.41,9.45,9.4,9.45,2500.0,9.3847,9.4246,9.3747,9.4246,2500.0
2005-07-19 10:00:00,9.46,9.46,9.4,9.4,3200.0,9.4346,9.4346,9.3747,9.3747,3200.0
2005-07-19 10:10:00,9.39,9.43,9.37,9.4,10000.0,9.3647,9.4046,9.3448,9.3747,10000.0
2005-07-19 10:20:00,9.39,9.43,9.33,9.43,29800.0,9.3647,9.4046,9.3049,9.4046,29800.0
2005-07-19 10:30:00,9.43,9.43,9.4,9.4,4900.0,9.4046,9.4046,9.3747,9.3747,4900.0
2005-07-19 10:40:00,9.39,9.41,9.38,9.38,1000.0,9.3647,9.3847,9.3548,9.3548,1000.0
2005-07-19 10:50:00,9.38,9.4,9.38,9.38,1300.0,9.3548,9.3747,9.3548,9.3548,1300.0
2005-07-19 11:00:00,9.39,9.39,9.38,9.38,500.0,9.3647,9.3647,9.3548,9.3548,500.0
2005-07-19 11:10:00,9.36,9.39,9.36,9.38,3400.0,9.3348,9.3647,9.3348,9.3548,3400.0
2005-07-19 11:20:00,9.38,9.38,9.35,9.35,9100.0,9.3548,9.3548,9.3248,9.3248,9100.0
2005-07-19 11:30:00,9.36,9.36,9.35,9.35,6300.0,9.3348,9.3348,9.3248,9.3248,6300.0
2005-07-19 11:40:00,9.36,9.42,9.36,9.4,21100.0,9.3348,9.3947,9.3348,9.3747,21100.0
2005-07-19 11:50:00,9.38,9.42,9.37,9.42,6600.0,9.3548,9.3947,9.3448,9.3947,6600.0
2005-07-19 12:00:00,9.4,9.42,9.4,9.42,700.0,9.3747,9.3947,9.3747,9.3947,700.0
2005-07-19 12:10:00,9.39,9.4,9.37,9.38,1800.0,9.3647,9.3747,9.3448,9.3548,1800.0
2005-07-19 12:20:00,9.38,9.38,9.35,9.35,2800.0,9.3548,9.3548,9.3248,9.3248,2800.0
2005-07-19 12:30:00,9.35,9.36,9.35,9.36,1900.0,9.3248,9.3348,9.3248,9.3348,1900.0
2005-07-19 12:40:00,9.37,9.37,9.35,9.36,7900.0,9.3448,9.3448,9.3248,9.3348,7900.0
2005-07-19 12:50:00,9.37,9.4,9.37,9.4,1900.0,9.3448,9.3747,9.3448,9.3747,1900.0
2005-07-19 13:00:00,9.4,9.41,9.4,9.41,3000.0,9.3747,9.3847,9.3747,9.3847,3000.0
2005-07-19 13:10:00,9.41,9.41,9.4,9.41,3500.0,9.3847,9.3847,9.3747,9.3847,3500.0
2005-07-19 13:20:00,9.4,9.4,9.38,9.38,1200.0,9.3747,9.3747,9.3548,9.3548,1200.0
2005-07-19 13:30:00,9.39,9.4,9.38,9.39,3100.0,9.3647,9.3747,9.3548,9.3647,3100.0
2005-07-19 13:40:00,9.4,9.4,9.39,9.39,1900.0,9.3747,9.3747,9.3647,9.3647,1900.0
2005-07-19 13:50:00,9.4,9.49,9.4,9.49,5200.0,9.3747,9.4645,9.3747,9.4645,5200.0
2005-07-19 14:00:00,9.44,9.48,9.44,9.44,3200.0,9.4146,9.4545,9.4146,9.4146,3200.0
2005-07-19 14:10:00,9.45,9.47,9.45,9.46,4500.0,9.4246,9.4445,9.4246,9.4346,4500.0
2005-07-19 14:20:00,9.47,9.47,9.47,9.47,1400.0,9.4445,9.4445,9.4445,9.4445,1400.0
2005-07-19 14:30:00,9.47,9.47,9.46,9.47,4100.0,9.4445,9.4445,9.4346,9.4445,4100.0
2005-07-19 14:40:00,9.47,9.47,9.47,9.47,1900.0,9.4445,9.4445,9.4445,9.4445,1900.0
2005-07-19 14:50:00,9.46,9.47,9.46,9.46,2000.0,9.4346,9.4445,9.4346,9.4346,2000.0
2005-07-19 15:00:00,9.47,9.47,9.45,9.46,2400.0,9.4445,9.4445,9.4246,9.4346,2400.0
2005-07-19 15:10:00,9.46,9.46,9.46,9.46,3000.0,9.4346,9.4346,9.4346,9.4346,3000.0
2005-07-19 15:20:00,9.45,9.48,9.45,9.48,2500.0,9.4246,9.4545,9.4246,9.4545,2500.0
2005-07-19 15:30:00,9.5,9.5,9.48,9.49,2300.0,9.4744,9.4744,9.4545,9.4645,2300.0
2005-07-19 15:40:00,9.49,9.49,9.46,9.48,4700.0,9.4645,9.4645,9.4346,9.4545,4700.0
2005-07-19 15:50:00,9.47,9.49,9.47,9.48,6400.0,9.4445,9.4645,9.4445,9.4545,6400.0
2005-07-20 09:30:00,9.45,9.7,9.39,9.7,15800.0,9.4246,9.6739,9.3647,9.6739,15800.0
2005-07-20 09:40:00,9.61,9.7,9.59,9.69,6000.0,9.5841,9.6739,9.5642,9.6639,6000.0
2005-07-20 09:50:00,9.69,9.7,9.66,9.69,1800.0,9.6639,9.6739,9.634,9.6639,1800.0
2005-07-20 10:00:00,9.7,9.7,9.52,9.52,3100.0,9.6739,9.6739,9.4944,9.4944,3100.0
2005-07-20 10:10:00,9.51,9.55,9.51,9.52,1700.0,9.4844,9.5243,9.4844,9.4944,1700.0
2005-07-20 10:20:00,9.53,9.54,9.48,9.48,3700.0,9.5044,9.5143,9.4545,9.4545,3700.0
2005-07-20 10:30:00,9.48,9.52,9.47,9.47,2400.0,9.4545,9.4944,9.4445,9.4445,2400.0
2005-07-20 10:40:00,9.47,9.55,9.47,9.52,3100.0,9.4445,9.5243,9.4445,9.4944,3100.0
2005-07-20 10:50:00,9.53,9.56,9.53,9.56,2300.0,9.5044,9.5343,9.5044,9.5343,2300.0
2005-07-20 11:00:00,9.59,9.62,9.58,9.62,2100.0,9.5642,9.5941,9.5542,9.5941,2100.0
2005-07-20 11:10:00,9.58,9.72,9.58,9.72,9600.0,9.5542,9.6939,9.5542,9.6939,9600.0
2005-07-20 11:20:00,9.72,9.72,9.7,9.7,5000.0,9.6939,9.6939,9.6739,9.6739,5000.0
2005-07-20 11:30:00,9.71,9.8,9.71,9.78,11600.0,9.6839,9.7736,9.6839,9.7537,11600.0
2005-07-20 11:40:00,9.77,9.78,9.76,9.76,1400.0,9.7437,9.7537,9.7337,9.7337,1400.0
2005-07-20 11:50:00,9.77,9.85,9.77,9.85,12800.0,9.7437,9.8235,9.7437,9.8235,12800.0
2005-07-20 12:00:00,9.85,9.88,9.75,9.84,41500.0,9.8235,9.8534,9.7238,9.8135,41500.0
2005-07-20 12:10:00,9.85,9.86,9.83,9.83,14700.0,9.8235,9.8335,9.8036,9.8036,14700.0
2005-07-20 12:20:00,9.83,9.84,9.82,9.82,1700.0,9.8036,9.8135,9.7936,9.7936,1700.0
2005-07-20 12:30:00,9.82,9.83,9.8,9.81,3100.0,9.7936,9.8036,9.7736,9.7836,3100.0
2005-07-20 12:40:00,9.8,9.8,9.75,9.79,2000.0,9.7736,9.7736,9.7238,9.7637,2000.0
2005-07-20 12:50:00,9.8,9.81,9.77,9.81,1500.0,9.7736,9.7836,9.7437,9.7836,1500.0
2005-07-20 13:00:00,9.8,9.84,9.8,9.84,5700.0,9.7736,9.8135,9.7736,9.8135,5700.0
2005-07-20 13:10:00,9.83,9.88,9.83,9.88,4700.0,9.8036,9.8534,9.8036,9.8534,4700.0
2005-07-20 13:20:00,9.88,9.94,9.88,9.92,8500.0,9.8534,9.9133,9.8534,9.8933,8500.0
2005-07-20 13:30:00,9.95,10.04,9.94,10.03,28400.0,9.9232,10.013,9.9133,10.003,28400.0
2005-07-20 13:40:00,10.03,10.05,10.01,10.03,19900.0,10.003,10.023,9.9831,10.003,19900.0
2005-07-20 13:50:00,10.03,10.08,10.02,10.05,13000.0,10.003,10.0529,9.993,10.023,13000.0
2005-07-20 14:00:00,10.05,10.13,10.04,10.1,18800.0,10.023,10.1027,10.013,10.0728,18800.0
2005-07-20 14:10:00,10.11,10.13,10.11,10.13,21100.0,10.0828,10.1027,10.0828,10.1027,21100.0
2005-07-20 14:20:00,10.13,10.24,10.13,10.22,11000.0,10.1027,10.2125,10.1027,10.1925,11000.0
2005-07-20 14:30:00,10.22,10.23,10.22,10.23,7600.0,10.1925,10.2025,10.1925,10.2025,7600.0
2005-07-20 14:40:00,10.23,10.23,10.21,10.21,4300.0,10.2025,10.2025,10.1825,10.1825,4300.0
2005-07-20 14:50:00,10.21,10.23,10.2,10.2,11700.0,10.1825,10.2025,10.1726,10.1726,11700.0
2005-07-20 15:00:00,10.19,10.19,10.1,10.14,5800.0,10.1626,10.1626,10.0728,10.1127,5800.0
2005-07-20 15:10:00,10.13,10.2,10.13,10.15,6900.0,10.1027,10.1726,10.1027,10.1227,6900.0
2005-07-20 15:20:00,10.14,10.24,10.13,10.23,28800.0,10.1127,10.2125,10.1027,10.2025,28800.0
2005-07-20 15:30:00,10.23,10.24,10.21,10.21,5300.0,10.2025,10.2125,10.1825,10.1825,5300.0
2005-07-20 15:40:00,10.21,10.22,10.18,10.2,19200.0,10.1825,10.1925,10.1526,10.1726,19200.0
2005-07-20 15:50:00,10.21,10.22,10.18,10.21,23100.0,10.1825,10.1925,10.1526,10.1825,23100.0
2005-07-21 09:30:00,10.08,10.22,9.85,9.89,13100.0,10.0529,10.1925,9.8235,9.8634,13100.0
2005-07-21 09:40:00,9.89,9.95,9.87,9.87,2200.0,9.8634,9.9232,9.8434,9.8434,2200.0
2005-07-21 09:50:00,9.88,9.9,9.87,9.87,5000.0,9.8534,9.8734,9.8434,9.8434,5000.0
2005-07-21 10:00:00,9.87,9.9,9.87,9.88,3600.0,9.8434,9.8734,9.8434,9.8534,3600.0
2005-07-21 10:10:00,9.88,9.89,9.88,9.88,6900.0,9.8534,9.8634,9.8534,9.8534,6900.0
2005-07-21 10:20:00,9.88,9.88,9.87,9.87,3600.0,9.8534,9.8534,9.8434,9.8434,3600.0
2005-07-21 10:30:00,9.87,9.89,9.87,9.88,2500.0,9.8434,9.8634,9.8434,9.8534,2500.0
2005-07-21 10:40:00,9.87,9.89,9.87,9.89,8700.0,9.8434,9.8634,9.8434,9.8634,8700.0
2005-07-21 10:50:00,9.9,9.92,9.87,9.9,5000.0,9.8734,9.8933,9.8434,9.8734,5000.0
2005-07-21 11:00:00,9.87,9.89,9.87,9.89,600.0,9.8434,9.8634,9.8434,9.8634,600.0
2005-07-21 11:10:00,9.89,9.95,9.89,9.95,3500.0,9.8634,9.9232,9.8634,9.9232,3500.0
2005-07-21 11:20:00,9.93,10.16,9.93,10.14,16500.0,9.9033,10.1327,9.9033,10.1127,16500.0
2005-07-21 11:30:00,10.12,10.12,10.09,10.1,4000.0,10.0928,10.0928,10.0629,10.0728,4000.0
2005-07-21 11:40:00,10.09,10.09,10.03,10.03,2900.0,10.0629,10.0629,10.003,10.003,2900.0
2005-07-21 11:50:00,10.01,10.01,9.92,9.95,4400.0,9.9831,9.9831,9.8933,9.9232,4400.0
2005-07-21 12:00:00,9.95,10.03,9.95,10.03,3600.0,9.9232,10.003,9.9232,10.003,3600.0
2005-07-21 12:10:00,10.04,10.15,10.04,10.09,6700.0,10.013,10.1227,10.013,10.0629,6700.0
2005-07-21 12:20:00,10.07,10.07,10.04,10.05,2900.0,10.0429,10.0429,10.013,10.023,2900.0
2005-07-21 12:30:00,10.06,10.23,10.06,10.23,7200.0,10.0329,10.2025,10.0329,10.2025,7200.0
2005-07-21 12:40:00,10.23,10.26,10.21,10.26,14100.0,10.2025,10.2324,10.1825,10.2324,14100.0
2005-07-21 12:50:00,10.28,10.55,10.28,10.49,23400.0,10.2523,10.5216,10.2523,10.4618,23400.0
2005-07-21 13:00:00,10.49,10.67,10.45,10.46,28000.0,10.4618,10.6413,10.4219,10.4319,28000.0
2005-07-21 13:10:00,10.44,10.55,10.43,10.47,10900.0,10.4119,10.5216,10.4019,10.4418,10900.0
2005-07-21 13:20:00,10.47,10.47,10.45,10.45,2700.0,10.4418,10.4418,10.4219,10.4219,2700.0
2005-07-21 13:30:00,10.45,10.48,10.43,10.46,4400.0,10.4219,10.4518,10.4019,10.4319,4400.0
2005-07-21 13:40:00,10.45,10.5,10.42,10.48,9900.0,10.4219,10.4718,10.392,10.4518,9900.0
2005-07-21 13:50:00,10.48,10.57,10.48,10.48,22400.0,10.4518,10.5416,10.4518,10.4518,22400.0
2005-07-21 14:00:00,10.49,10.52,10.46,10.52,7100.0,10.4618,10.4917,10.4319,10.4917,7100.0
2005-07-21 14:10:00,10.52,10.54,10.5,10.5,6800.0,10.4917,10.5116,10.4718,10.4718,6800.0
2005-07-21 14:20:00,10.5,10.56,10.42,10.42,9900.0,10.4718,10.5316,10.392,10.392,9900.0
2005-07-21 14:30:00,10.42,10.42,10.34,10.39,12300.0,10.392,10.392,10.3122,10.362,12300.0
2005-07-21 14:40:00,10.39,10.54,10.39,10.51,8800.0,10.362,10.5116,10.362,10.4817,8800.0
2005-07-21 14:50:00,10.51,10.51,10.41,10.41,5100.0,10.4817,10.4817,10.382,10.382,5100.0
2005-07-21 15:00:00,10.4,10.4,10.34,10.34,8900.0,10.372,10.372,10.3122,10.3122,8900.0
2005-07-21 15:10:00,10.35,10.43,10.35,10.41,4000.0,10.3222,10.4019,10.3222,10.382,4000.0
2005-07-21 15:20:00,10.36,10.49,10.33,10.49,6200.0,10.3321,10.4618,10.3022,10.4618,6200.0
2005-07-21 15:30:00,10.45,10.46,10.37,10.37,9300.0,10.4219,10.4319,10.3421,10.3421,9300.0
2005-07-21 15:40:00,10.34,10.37,10.29,10.32,11400.0,10.3122,10.3421,10.2623,10.2922,11400.0
2005-07-21 15:50:00,10.32,10.4,10.26,10.27,20300.0,10.2922,10.372,10.2324,10.2424,20300.0
2005-07-22 09:30:00,10.23,10.27,10.16,10.2,11500.0,10.2025,10.2424,10.1327,10.1726,11500.0
2005-07-22 09:40:00,10.17,10.18,10.17,10.17,8900.0,10.1426,10.1526,10.1426,10.1426,8900.0
2005-07-22 09:50:00,10.18,10.18,9.98,10.0,8600.0,10.1526,10.1526,9.9532,9.9731,8600.0
2005-07-22 10:00:00,10.07,10.07,10.0,10.03,7800.0,10.0429,10.0429,9.9731,10.003,7800.0
2005-07-22 10:10:00,10.01,10.02,9.94,9.99,9300.0,9.9831,9.993,9.9133,9.9631,9300.0
2005-07-22 10:20:00,9.95,9.98,9.91,9.92,10400.0,9.9232,9.9532,9.8833,9.8933,10400.0
2005-07-22 10:30:00,9.92,9.92,9.89,9.89,7000.0,9.8933,9.8933,9.8634,9.8634,7000.0
2005-07-22 10:40:00,9.89,9.99,9.89,9.9,11900.0,9.8634,9.9631,9.8634,9.8734,11900.0
2005-07-22 10:50:00,9.89,9.9,9.77,9.77,23600.0,9.8634,9.8734,9.7437,9.7437,23600.0
2005-07-22 11:00:00,9.77,9.78,9.73,9.75,10400.0,9.7437,9.7537,9.7038,9.7238,10400.0
2005-07-22 11:10:00,9.75,9.81,9.74,9.77,19000.0,9.7238,9.7836,9.7138,9.7437,19000.0
2005-07-22 11:20:00,9.77,9.78,9.71,9.71,6600.0,9.7437,9.7537,9.6839,9.6839,6600.0
2005-07-22 11:30:00,9.7,9.75,9.68,9.68,10300.0,9.6739,9.7238,9.654,9.654,10300.0
2005-07-22 11:40:00,9.66,9.69,9.65,9.66,9600.0,9.634,9.6639,9.624,9.634,9600.0
2005-07-22 11:50:00,9.65,9.65,9.53,9.53,54200.0,9.624,9.624,9.5044,9.5044,54200.0
2005-07-22 12:00:00,9.52,9.52,9.17,9.49,56100.0,9.4944,9.4944,9.1453,9.4645,56100.0
2005-07-22 12:10:00,9.48,9.6,9.48,9.53,23400.0,9.4545,9.5742,9.4545,9.5044,23400.0
2005-07-22 12:20:00,9.53,9.55,9.46,9.48,5500.0,9.5044,9.5243,9.4346,9.4545,5500.0
2005-07-22 12:30:00,9.48,9.52,9.45,9.48,14800.0,9.4545,9.4944,9.4246,9.4545,14800.0
2005-07-22 12:40:00,9.48,9.49,9.44,9.44,14400.0,9.4545,9.4645,9.4146,9.4146,14400.0
2005-07-22 12:50:00,9.44,9.46,9.4,9.4,7800.0,9.4146,9.4346,9.3747,9.3747,7800.0
2005-07-22 13:00:00,9.4,9.45,9.4,9.41,3400.0,9.3747,9.4246,9.3747,9.3847,3400.0
2005-07-22 13:10:00,9.41,9.45,9.41,9.43,6200.0,9.3847,9.4246,9.3847,9.4046,6200.0
2005-07-22 13:20:00,9.47,9.49,9.46,9.47,5900.0,9.4445,9.4645,9.4346,9.4445,5900.0
2005-07-22 13:30:00,9.47,9.5,9.43,9.47,6600.0,9.4445,9.4744,9.4046,9.4445,6600.0
2005-07-22 13:40:00,9.51,9.59,9.51,9.55,17500.0,9.4844,9.5642,9.4844,9.5243,17500.0
2005-07-22 13:50:00,9.55,9.76,9.55,9.75,18400.0,9.5243,9.7337,9.5243,9.7238,18400.0
2005-07-22 14:00:00,9.75,9.75,9.71,9.71,4100.0,9.7238,9.7238,9.6839,9.6839,4100.0
2005-07-22 14:10:00,9.71,9.71,9.51,9.52,13400.0,9.6839,9.6839,9.4844,9.4944,13400.0
2005-07-22 14:20:00,9.51,9.51,9.44,9.46,4100.0,9.4844,9.4844,9.4146,9.4346,4100.0
2005-07-22 14:30:00,9.47,9.53,9.47,9.51,4900.0,9.4445,9.5044,9.4445,9.4844,4900.0
2005-07-22 14:40:00,9.52,9.58,9.49,9.58,7100.0,9.4944,9.5542,9.4645,9.5542,7100.0
2005-07-22 14:50:00,9.59,9.84,9.58,9.81,27100.0,9.5642,9.8135,9.5542,9.7836,27100.0
2005-07-22 15:00:00,9.81,9.83,9.79,9.81,19900.0,9.7836,9.8036,9.7637,9.7836,19900.0
2005-07-22 15:10:00,9.82,9.82,9.77,9.79,5900.0,9.7936,9.7936,9.7437,9.7637,5900.0
2005-07-22 15:20:00,9.81,9.83,9.77,9.83,17500.0,9.7836,9.8036,9.7437,9.8036,17500.0
2005-07-22 15:30:00,9.82,9.83,9.78,9.83,6800.0,9.7936,9.8036,9.7537,9.8036,6800.0
2005-07-22 15:40:00,9.83,9.83,9.76,9.77,10800.0,9.8036,9.8036,9.7337,9.7437,10800.0
2005-07-22 15:50:00,9.8,9.93,9.69,9.93,42700.0,9.7736,9.9033,9.6639,9.9033,42700.0
2005-07-25 09:30:00,9.93,9.93,9.74,9.74,6700.0,9.9033,9.9033,9.7138,9.7138,6700.0
2005-07-25 09:40:00,9.76,9.82,9.66,9.66,5700.0,9.7337,9.7936,9.634,9.634,5700.0
2005-07-25 09:50:00,9.65,9.76,9.54,9.73,6000.0,9.624,9.7337,9.5143,9.7038,6000.0
2005-07-25 10:00:00,9.71,9.71,9.6,9.65,10500.0,9.6839,9.6839,9.5742,9.624,10500.0
2005-07-25 10:10:00,9.65,9.68,9.64,9.66,1300.0,9.624,9.654,9.6141,9.634,1300.0
2005-07-25 10:20:00,9.65,9.74,9.65,9.66,32400.0,9.624,9.7138,9.624,9.634,32400.0
2005-07-25 10:30:00,9.66,9.68,9.65,9.66,5100.0,9.634,9.654,9.624,9.634,5100.0
2005-07-25 10:40:00,9.66,9.7,9.65,9.7,19800.0,9.634,9.6739,9.624,9.6739,19800.0
2005-07-25 10:50:00,9.71,9.71,9.65,9.71,19500.0,9.6839,9.6839,9.624,9.6839,19500.0
2005-07-25 11:00:00,9.71,9.71,9.7,9.71,2000.0,9.6839,9.6839,9.6739,9.6839,2000.0
2005-07-25 11:10:00,9.71,9.74,9.7,9.71,2700.0,9.6839,9.7138,9.6739,9.6839,2700.0
2005-07-25 11:20:00,9.71,9.71,9.65,9.69,10000.0,9.6839,9.6839,9.624,9.6639,10000.0
2005-07-25 11:30:00,9.66,9.68,9.66,9.66,4100.0,9.634,9.654,9.634,9.634,4100.0
2005-07-25 11:40:00,9.67,9.71,9.66,9.71,11000.0,9.644,9.6839,9.634,9.6839,11000.0
2005-07-25 11:50:00,9.67,9.71,9.66,9.67,8100.0,9.644,9.6839,9.634,9.644,8100.0
2005-07-25 12:00:00,9.67,9.68,9.66,9.67,9700.0,9.644,9.654,9.634,9.644,9700.0
2005-07-25 12:10:00,9.68,9.74,9.67,9.69,4300.0,9.654,9.7138,9.644,9.6639,4300.0
2005-07-25 12:20:00,9.69,9.71,9.66,9.66,4400.0,9.6639,9.6839,9.634,9.634,4400.0
2005-07-25 12:30:00,9.66,9.67,9.66,9.66,1900.0,9.634,9.644,9.634,9.634,1900.0
2005-07-25 12:40:00,9.67,9.67,9.67,9.67,7300.0,9.644,9.644,9.644,9.644,7300.0
2005-07-25 12:50:00,9.66,9.66,9.57,9.57,700.0,9.634,9.634,9.5443,9.5443,700.0
2005-07-25 13:00:00,9.58,9.59,9.57,9.57,600.0,9.5542,9.5642,9.5443,9.5443,600.0
2005-07-25 13:10:00,9.59,9.65,9.59,9.65,6700.0,9.5642,9.624,9.5642,9.624,6700.0
2005-07-25 13:20:00,9.65,9.66,9.65,9.65,10000.0,9.624,9.634,9.624,9.624,10000.0
2005-07-25 13:30:00,9.66,9.66,9.65,9.65,1700.0,9.634,9.634,9.624,9.624,1700.0
2005-07-25 13:40:00,9.65,9.65,9.62,9.62,5800.0,9.624,9.624,9.5941,9.5941,5800.0
2005-07-25 13:50:00,9.62,9.62,9.56,9.59,1700.0,9.5941,9.5941,9.5343,9.5642,1700.0
2005-07-25 14:00:00,9.58,9.62,9.55,9.59,4800.0,9.5542,9.5941,9.5243,9.5642,4800.0
2005-07-25 14:10:00,9.58,9.59,9.58,9.58,3600.0,9.5542,9.5642,9.5542,9.5542,3600.0
2005-07-25 14:20:00,9.59,9.69,9.59,9.65,13400.0,9.5642,9.6639,9.5642,9.624,13400.0
2005-07-25 14:30:00,9.65,9.65,9.65,9.65,7400.0,9.624,9.624,9.624,9.624,7400.0
2005-07-25 14:40:00,9.65,9.65,9.65,9.65,1600.0,9.624,9.624,9.624,9.624,1600.0
2005-07-25 14:50:00,9.65,9.66,9.58,9.59,1700.0,9.624,9.634,9.5542,9.5642,1700.0
2005-07-25 15:00:00,9.58,9.58,9.52,9.53,3300.0,9.5542,9.5542,9.4944,9.5044,3300.0
2005-07-25 15:10:00,9.52,9.52,9.5,9.5,9600.0,9.4944,9.4944,9.4744,9.4744,9600.0
2005-07-25 15:20:00,9.5,9.61,9.5,9.6,12600.0,9.4744,9.5841,9.4744,9.5742,12600.0
2005-07-25 15:30:00,9.6,9.64,9.54,9.62,11400.0,9.5742,9.6141,9.5143,9.5941,11400.0
2005-07-25 15:40:00,9.63,9.65,9.55,9.55,20400.0,9.6041,9.624,9.5243,9.5243,20400.0
2005-07-25 15:50:00,9.53,9.6,9.52,9.52,8400.0,9.5044,9.5742,9.4944,9.4944,8400.0
2005-07-26 09:30:00,9.5,9.71,9.5,9.56,8600.0,9.4744,9.6839,9.4744,9.5343,8600.0
2005-07-26 09:40:00,9.56,9.62,9.56,9.61,3100.0,9.5343,9.5941,9.5343,9.5841,3100.0
2005-07-26 09:50:00,9.62,9.7,9.62,9.66,1300.0,9.5941,9.6739,9.5941,9.634,1300.0
2005-07-26 10:00:00,9.65,9.65,9.61,9.65,1600.0,9.624,9.624,9.5841,9.624,1600.0
2005-07-26 10:10:00,9.65,9.65,9.64,9.65,5400.0,9.624,9.624,9.6141,9.624,5400.0
2005-07-26 10:20:00,9.67,9.7,9.66,9.69,3000.0,9.644,9.6739,9.634,9.6639,3000.0
2005-07-26 10:30:00,9.69,9.69,9.65,9.66,4100.0,9.6639,9.6639,9.624,9.634,4100.0
2005-07-26 10:40:00,9.65,9.66,9.64,9.64,2500.0,9.624,9.634,9.6141,9.6141,2500.0
2005-07-26 10:50:00,9.63,9.64,9.6,9.6,1500.0,9.6041,9.6141,9.5742,9.5742,1500.0
2005-07-26 11:00:00,9.62,9.63,9.62,9.63,1400.0,9.5941,9.6041,9.5941,9.6041,1400.0
2005-07-26 11:10:00,9.61,9.61,9.58,9.58,7300.0,9.5841,9.5841,9.5542,9.5542,7300.0
2005-07-26 11:20:00,9.54,9.59,9.5,9.59,7800.0,9.5143,9.5642,9.4744,9.5642,7800.0
2005-07-26 11:30:00,9.55,9.55,9.5,9.51,1300.0,9.5243,9.5243,9.4744,9.4844,1300.0
2005-07-26 11:40:00,9.51,9.57,9.51,9.57,1700.0,9.4844,9.5443,9.4844,9.5443,1700.0
2005-07-26 11:50:00,9.58,9.59,9.52,9.59,1900.0,9.5542,9.5642,9.4944,9.5642,1900.0
2005-07-26 12:00:00,9.54,9.58,9.54,9.56,4000.0,9.5143,9.5542,9.5143,9.5343,4000.0
2005-07-26 12:10:00,9.52,9.55,9.51,9.51,600.0,9.4944,9.5243,9.4844,9.4844,600.0
2005-07-26 12:20:00,9.52,9.55,9.51,9.51,1000.0,9.4944,9.5243,9.4844,9.4844,1000.0
2005-07-26 12:30:00,9.53,9.59,9.53,9.59,3800.0,9.5044,9.5642,9.5044,9.5642,3800.0
2005-07-26 12:40:00,9.58,9.61,9.58,9.61,1500.0,9.5542,9.5841,9.5542,9.5841,1500.0
2005-07-26 12:50:00,9.64,9.64,9.64,9.64,500.0,9.6141,9.6141,9.6141,9.6141,500.0
2005-07-26 13:00:00,9.67,9.67,9.65,9.67,1200.0,9.644,9.644,9.624,9.644,1200.0
2005-07-26 13:10:00,9.67,9.67,9.67,9.67,1500.0,9.644,9.644,9.644,9.644,1500.0
2005-07-26 13:20:00,9.67,9.67,9.67,9.67,300.0,9.644,9.644,9.644,9.644,300.0
2005-07-26 13:30:00,9.66,9.67,9.66,9.66,1200.0,9.634,9.644,9.634,9.634,1200.0
2005-07-26 13:40:00,9.66,9.75,9.66,9.75,4800.0,9.634,9.7238,9.634,9.7238,4800.0
2005-07-26 13:50:00,9.75,9.79,9.75,9.79,3600.0,9.7238,9.7637,9.7238,9.7637,3600.0
2005-07-26 14:00:00,9.78,9.81,9.76,9.81,1100.0,9.7537,9.7836,9.7337,9.7836,1100.0
2005-07-26 14:10:00,9.81,9.82,9.8,9.8,2200.0,9.7836,9.7936,9.7736,9.7736,2200.0
2005-07-26 14:20:00,9.8,9.81,9.79,9.8,2200.0,9.7736,9.7836,9.7637,9.7736,2200.0
2005-07-26 14:30:00,9.8,9.81,9.8,9.81,2400.0,9.7736,9.7836,9.7736,9.7836,2400.0
2005-07-26 14:40:00,9.81,9.82,9.81,9.82,1200.0,9.7836,9.7936,9.7836,9.7936,1200.0
2005-07-26 14:50:00,9.82,9.85,9.77,9.81,5500.0,9.7936,9.8235,9.7437,9.7836,5500.0
2005-07-26 15:00:00,9.8,9.8,9.74,9.76,5800.0,9.7736,9.7736,9.7138,9.7337,5800.0
2005-07-26 15:10:00,9.76,9.8,9.75,9.8,1900.0,9.7337,9.7736,9.7238,9.7736,1900.0
2005-07-26 15:20:00,9.8,9.84,9.8,9.83,3900.0,9.7736,9.8135,9.7736,9.8036,3900.0
2005-07-26 15:30:00,9.84,9.84,9.8,9.81,4300.0,9.8135,9.8135,9.7736,9.7836,4300.0
2005-07-26 15:40:00,9.83,9.83,9.76,9.79,8600.0,9.8036,9.8036,9.7337,9.7637,8600.0
2005-07-26 15:50:00,9.83,9.83,9.75,9.77,16600.0,9.8036,9.8036,9.7238,9.7437,16600.0
2005-07-27 09:30:00,9.77,9.79,9.75,9.75,2100.0,9.7437,9.7637,9.7238,9.7238,2100.0
2005-07-27 09:40:00,9.75,9.76,9.75,9.76,1600.0,9.7238,9.7337,9.7238,9.7337,1600.0
2005-07-27 09:50:00,9.76,9.76,9.7,9.74,7300.0,9.7337,9.7337,9.6739,9.7138,7300.0
2005-07-27 10:00:00,9.75,9.76,9.71,9.71,4300.0,9.7238,9.7337,9.6839,9.6839,4300.0
2005-07-27 10:10:00,9.72,9.73,9.7,9.7,5900.0,9.6939,9.7038,9.6739,9.6739,5900.0
2005-07-27 10:20:00,9.71,9.74,9.71,9.74,3400.0,9.6839,9.7138,9.6839,9.7138,3400.0
2005-07-27 10:30:00,9.75,9.77,9.73,9.77,1600.0,9.7238,9.7437,9.7038,9.7437,1600.0
2005-07-27 10:40:00,9.78,9.79,9.75,9.75,9600.0,9.7537,9.7637,9.7238,9.7238,9600.0
2005-07-27 10:50:00,9.75,9.75,9.73,9.73,5000.0,9.7238,9.7238,9.7038,9.7038,5000.0
2005-07-27 11:00:00,9.74,9.78,9.73,9.76,6600.0,9.7138,9.7537,9.7038,9.7337,6600.0
2005-07-27 11:10:00,9.76,9.77,9.75,9.75,3200.0,9.7337,9.7437,9.7238,9.7238,3200.0
2005-07-27 11:20:00,9.75,9.77,9.75,9.76,3800.0,9.7238,9.7437,9.7238,9.7337,3800.0
2005-07-27 11:30:00,9.76,9.77,9.76,9.76,2500.0,9.7337,9.7437,9.7337,9.7337,2500.0
2005-07-27 11:40:00,9.76,9.76,9.75,9.75,400.0,9.7337,9.7337,9.7238,9.7238,400.0
2005-07-27 11:50:00,9.76,9.76,9.74,9.76,2500.0,9.7337,9.7337,9.7138,9.7337,2500.0
2005-07-27 12:00:00,9.76,9.81,9.75,9.81,7200.0,9.7337,9.7836,9.7238,9.7836,7200.0
2005-07-27 12:10:00,9.82,9.85,9.82,9.85,4200.0,9.7936,9.8235,9.7936,9.8235,4200.0
2005-07-27 12:20:00,9.85,9.89,9.85,9.87,2500.0,9.8235,9.8634,9.8235,9.8434,2500.0
2005-07-27 12:30:00,9.87,9.9,9.87,9.87,2600.0,9.8434,9.8734,9.8434,9.8434,2600.0
2005-07-27 12:40:00,9.9,9.9,9.84,9.84,10000.0,9.8734,9.8734,9.8135,9.8135,10000.0
2005-07-27 12:50:00,9.84,9.85,9.8,9.81,3300.0,9.8135,9.8235,9.7736,9.7836,3300.0
2005-07-27 13:00:00,9.79,9.81,9.75,9.75,1000.0,9.7637,9.7836,9.7238,9.7238,1000.0
2005-07-27 13:10:00,9.75,9.75,9.75,9.75,1100.0,9.7238,9.7238,9.7238,9.7238,1100.0
2005-07-27 13:20:00,9.75,9.88,9.75,9.81,6800.0,9.7238,9.8534,9.7238,9.7836,6800.0
2005-07-27 13:30:00,9.81,9.81,9.75,9.75,3800.0,9.7836,9.7836,9.7238,9.7238,3800.0
2005-07-27 13:40:00,9.75,9.75,9.75,9.75,200.0,9.7238,9.7238,9.7238,9.7238,200.0
2005-07-27 13:50:00,9.75,9.75,9.75,9.75,700.0,9.7238,9.7238,9.7238,9.7238,700.0
2005-07-27 14:00:00,9.76,9.77,9.75,9.77,7600.0,9.7337,9.7437,9.7238,9.7437,7600.0
2005-07-27 14:10:00,9.76,9.76,9.73,9.76,4100.0,9.7337,9.7337,9.7038,9.7337,4100.0
2005-07-27 14:20:00,9.76,9.76,9.73,9.73,8900.0,9.7337,9.7337,9.7038,9.7038,8900.0
2005-07-27 14:30:00,9.73,9.73,9.71,9.72,4300.0,9.7038,9.7038,9.6839,9.6939,4300.0
2005-07-27 14:40:00,9.75,9.76,9.73,9.73,7300.0,9.7238,9.7337,9.7038,9.7038,7300.0
2005-07-27 14:50:00,9.71,9.71,9.56,9.57,9600.0,9.6839,9.6839,9.5343,9.5443,9600.0
2005-07-27 15:00:00,9.57,9.59,9.54,9.55,7100.0,9.5443,9.5642,9.5143,9.5243,7100.0
2005-07-27 15:10:00,9.56,9.61,9.56,9.6,5300.0,9.5343,9.5841,9.5343,9.5742,5300.0
2005-07-27 15:20:00,9.58,9.62,9.58,9.61,4600.0,9.5542,9.5941,9.5542,9.5841,4600.0
2005-07-27 15:30:00,9.61,9.7,9.6,9.64,3400.0,9.5841,9.6739,9.5742,9.6141,3400.0
2005-07-27 15:40:00,9.64,9.65,9.62,9.62,2900.0,9.6141,9.624,9.5941,9.5941,2900.0
2005-07-27 15:50:00,9.61,9.62,9.55,9.57,15000.0,9.5841,9.5941,9.5243,9.5443,15000.0
2005-07-28 09:30:00,9.55,9.65,9.51,9.58,6500.0,9.5243,9.624,9.4844,9.5542,6500.0
2005-07-28 09:40:00,9.61,9.61,9.53,9.55,3400.0,9.5841,9.5841,9.5044,9.5243,3400.0
2005-07-28 09:50:00,9.62,9.62,9.61,9.61,2800.0,9.5941,9.5941,9.5841,9.5841,2800.0
2005-07-28 10:00:00,9.62,9.62,9.56,9.58,2000.0,9.5941,9.5941,9.5343,9.5542,2000.0
2005-07-28 10:10:00,9.6,9.6,9.55,9.55,700.0,9.5742,9.5742,9.5243,9.5243,700.0
2005-07-28 10:20:00,9.63,9.63,9.52,9.53,1400.0,9.6041,9.6041,9.4944,9.5044,1400.0
2005-07-28 10:30:00,9.59,9.69,9.55,9.69,4500.0,9.5642,9.6639,9.5243,9.6639,4500.0
2005-07-28 10:40:00,9.65,9.65,9.63,9.63,3900.0,9.624,9.624,9.6041,9.6041,3900.0
2005-07-28 10:50:00,9.62,9.66,9.62,9.66,2500.0,9.5941,9.634,9.5941,9.634,2500.0
2005-07-28 11:00:00,9.66,9.66,9.63,9.63,300.0,9.634,9.634,9.6041,9.6041,300.0
2005-07-28 11:10:00,9.63,9.64,9.62,9.64,1500.0,9.6041,9.6141,9.5941,9.6141,1500.0
2005-07-28 11:20:00,9.63,9.63,9.63,9.63,200.0,9.6041,9.6041,9.6041,9.6041,200.0
2005-07-28 11:30:00,9.64,9.64,9.62,9.62,700.0,9.6141,9.6141,9.5941,9.5941,700.0
2005-07-28 11:40:00,9.63,9.63,9.63,9.63,3900.0,9.6041,9.6041,9.6041,9.6041,3900.0
2005-07-28 11:50:00,9.65,9.65,9.62,9.62,500.0,9.624,9.624,9.5941,9.5941,500.0
2005-07-28 12:00:00,9.65,9.65,9.62,9.64,1700.0,9.624,9.624,9.5941,9.6141,1700.0
2005-07-28 12:10:00,9.64,9.66,9.64,9.66,2500.0,9.6141,9.634,9.6141,9.634,2500.0
2005-07-28 12:20:00,9.66,9.66,9.66,9.66,700.0,9.634,9.634,9.634,9.634,700.0
2005-07-28 12:30:00,9.66,9.66,9.64,9.64,800.0,9.634,9.634,9.6141,9.6141,800.0
2005-07-28 12:40:00,9.66,9.66,9.65,9.66,300.0,9.634,9.634,9.624,9.634,300.0
2005-07-28 12:50:00,9.69,9.69,9.69,9.69,1000.0,9.6639,9.6639,9.6639,9.6639,1000.0
2005-07-28 13:00:00,9.69,9.69,9.69,9.69,300.0,9.6639,9.6639,9.6639,9.6639,300.0
2005-07-28 13:10:00,9.69,9.69,9.69,9.69,2200.0,9.6639,9.6639,9.6639,9.6639,2200.0
2005-07-28 13:20:00,9.69,9.74,9.69,9.7,9300.0,9.6639,9.7138,9.6639,9.6739,9300.0
2005-07-28 13:30:00,9.72,9.78,9.72,9.78,4900.0,9.6939,9.7537,9.6939,9.7537,4900.0
2005-07-28 13:40:00,9.82,9.82,9.82,9.82,800.0,9.7936,9.7936,9.7936,9.7936,800.0
2005-07-28 13:50:00,9.82,9.82,9.78,9.78,3700.0,9.7936,9.7936,9.7537,9.7537,3700.0
2005-07-28 14:00:00,9.78,9.79,9.78,9.79,1500.0,9.7537,9.7637,9.7537,9.7637,1500.0
2005-07-28 14:10:00,9.78,9.8,9.78,9.8,2900.0,9.7537,9.7736,9.7537,9.7736,2900.0
2005-07-28 14:20:00,9.8,9.8,9.79,9.8,2400.0,9.7736,9.7736,9.7637,9.7736,2400.0
2005-07-28 14:30:00,9.83,9.84,9.82,9.84,1800.0,9.8036,9.8135,9.7936,9.8135,1800.0
2005-07-28 14:40:00,9.84,9.84,9.82,9.84,1600.0,9.8135,9.8135,9.7936,9.8135,1600.0
2005-07-28 14:50:00,9.83,9.83,9.78,9.8,4300.0,9.8036,9.8036,9.7537,9.7736,4300.0
2005-07-28 15:00:00,9.79,9.83,9.76,9.77,5700.0,9.7637,9.8036,9.7337,9.7437,5700.0
2005-07-28 15:10:00,9.77,9.77,9.68,9.74,4100.0,9.7437,9.7437,9.654,9.7138,4100.0
2005-07-28 15:20:00,9.71,9.75,9.68,9.75,4700.0,9.6839,9.7238,9.654,9.7238,4700.0
2005-07-28 15:30:00,9.73,9.74,9.7,9.7,2200.0,9.7038,9.7138,9.6739,9.6739,2200.0
2005-07-28 15:40:00,9.7,9.75,9.7,9.75,7300.0,9.6739,9.7238,9.6739,9.7238,7300.0
2005-07-28 15:50:00,9.74,9.75,9.64,9.75,17700.0,9.7138,9.7238,9.6141,9.7238,17700.0
2005-07-29 09:30:00,9.75,9.86,9.75,9.85,7400.0,9.7238,9.8335,9.7238,9.8235,7400.0
2005-07-29 09:40:00,9.88,9.88,9.61,9.68,20100.0,9.8534,9.8534,9.5841,9.654,20100.0
2005-07-29 09:50:00,9.65,9.72,9.65,9.72,1700.0,9.624,9.6939,9.624,9.6939,1700.0
2005-07-29 10:00:00,9.71,9.73,9.71,9.71,6300.0,9.6839,9.7038,9.6839,9.6839,6300.0
2005-07-29 10:10:00,9.71,9.73,9.66,9.73,4300.0,9.6839,9.7038,9.634,9.7038,4300.0
2005-07-29 10:20:00,9.7,9.71,9.68,9.68,1800.0,9.6739,9.6839,9.654,9.654,1800.0
2005-07-29 10:30:00,9.68,9.72,9.66,9.71,2200.0,9.654,9.6939,9.634,9.6839,2200.0
2005-07-29 10:40:00,9.71,9.71,9.67,9.68,2000.0,9.6839,9.6839,9.644,9.654,2000.0
2005-07-29 10:50:00,9.68,9.68,9.66,9.67,1700.0,9.654,9.654,9.634,9.644,1700.0
2005-07-29 11:00:00,9.66,9.67,9.66,9.67,400.0,9.634,9.644,9.634,9.644,400.0
2005-07-29 11:10:00,9.67,9.69,9.67,9.69,600.0,9.644,9.6639,9.644,9.6639,600.0
2005-07-29 11:20:00,9.69,9.7,9.69,9.69,10500.0,9.6639,9.6739,9.6639,9.6639,10500.0
2005-07-29 11:30:00,9.7,9.71,9.66,9.7,2400.0,9.6739,9.6839,9.634,9.6739,2400.0
2005-07-29 11:40:00,9.67,9.72,9.66,9.67,3700.0,9.644,9.6939,9.634,9.644,3700.0
2005-07-29 11:50:00,9.67,9.67,9.66,9.66,2300.0,9.644,9.644,9.634,9.634,2300.0
2005-07-29 12:00:00,9.66,9.73,9.66,9.67,2600.0,9.634,9.7038,9.634,9.644,2600.0
2005-07-29 12:10:00,9.67,9.67,9.66,9.67,2300.0,9.644,9.644,9.634,9.644,2300.0
2005-07-29 12:20:00,9.72,9.73,9.69,9.69,300.0,9.6939,9.7038,9.6639,9.6639,300.0
2005-07-29 12:30:00,9.69,9.72,9.67,9.67,400.0,9.6639,9.6939,9.644,9.644,400.0
2005-07-29 12:40:00,9.67,9.73,9.67,9.7,900.0,9.644,9.7038,9.644,9.6739,900.0
2005-07-29 12:50:00,9.7,9.72,9.67,9.67,900.0,9.6739,9.6939,9.644,9.644,900.0
2005-07-29 13:00:00,9.66,9.7,9.66,9.7,600.0,9.634,9.6739,9.634,9.6739,600.0
2005-07-29 13:10:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-07-29 13:20:00,9.69,9.7,9.67,9.67,1000.0,9.6639,9.6739,9.644,9.644,1000.0
2005-07-29 13:30:00,9.66,9.68,9.66,9.66,1900.0,9.634,9.654,9.634,9.634,1900.0
2005-07-29 13:40:00,9.66,9.69,9.66,9.67,400.0,9.634,9.6639,9.634,9.644,400.0
2005-07-29 13:50:00,9.68,9.7,9.68,9.7,500.0,9.654,9.6739,9.654,9.6739,500.0
2005-07-29 14:00:00,9.68,9.7,9.66,9.69,2500.0,9.654,9.6739,9.634,9.6639,2500.0
2005-07-29 14:10:00,9.69,9.73,9.69,9.71,1500.0,9.6639,9.7038,9.6639,9.6839,1500.0
2005-07-29 14:20:00,9.72,9.73,9.72,9.72,2500.0,9.6939,9.7038,9.6939,9.6939,2500.0
2005-07-29 14:30:00,9.73,9.73,9.72,9.73,1100.0,9.7038,9.7038,9.6939,9.7038,1100.0
2005-07-29 14:40:00,9.73,9.74,9.7,9.71,4300.0,9.7038,9.7138,9.6739,9.6839,4300.0
2005-07-29 14:50:00,9.72,9.73,9.72,9.73,600.0,9.6939,9.7038,9.6939,9.7038,600.0
2005-07-29 15:00:00,9.73,9.75,9.67,9.69,3600.0,9.7038,9.7238,9.644,9.6639,3600.0
2005-07-29 15:10:00,9.68,9.7,9.67,9.68,1900.0,9.654,9.6739,9.644,9.654,1900.0
2005-07-29 15:20:00,9.68,9.68,9.67,9.67,700.0,9.654,9.654,9.644,9.644,700.0
2005-07-29 15:30:00,9.69,9.73,9.67,9.73,1600.0,9.6639,9.7038,9.644,9.7038,1600.0
2005-07-29 15:40:00,9.72,9.73,9.69,9.69,3500.0,9.6939,9.7038,9.6639,9.6639,3500.0
2005-07-29 15:50:00,9.68,9.71,9.63,9.63,4800.0,9.654,9.6839,9.6041,9.6041,4800.0
2005-08-01 09:30:00,9.65,9.76,9.61,9.72,4100.0,9.624,9.7337,9.5841,9.6939,4100.0
2005-08-01 09:40:00,9.72,9.77,9.7,9.77,1900.0,9.6939,9.7437,9.6739,9.7437,1900.0
2005-08-01 09:50:00,9.77,9.77,9.74,9.74,1600.0,9.7437,9.7437,9.7138,9.7138,1600.0
2005-08-01 10:00:00,9.75,9.79,9.69,9.79,8300.0,9.7238,9.7637,9.6639,9.7637,8300.0
2005-08-01 10:10:00,9.79,9.85,9.76,9.85,8900.0,9.7637,9.8235,9.7337,9.8235,8900.0
2005-08-01 10:20:00,9.79,9.82,9.72,9.82,5400.0,9.7637,9.7936,9.6939,9.7936,5400.0
2005-08-01 10:30:00,9.82,9.82,9.71,9.75,2600.0,9.7936,9.7936,9.6839,9.7238,2600.0
2005-08-01 10:40:00,9.71,9.77,9.7,9.72,1900.0,9.6839,9.7437,9.6739,9.6939,1900.0
2005-08-01 10:50:00,9.72,9.72,9.72,9.72,1200.0,9.6939,9.6939,9.6939,9.6939,1200.0
2005-08-01 11:00:00,9.72,9.72,9.53,9.67,8200.0,9.6939,9.6939,9.5044,9.644,8200.0
2005-08-01 11:10:00,9.63,9.69,9.63,9.69,2500.0,9.6041,9.6639,9.6041,9.6639,2500.0
2005-08-01 11:20:00,9.69,9.69,9.69,9.69,100.0,9.6639,9.6639,9.6639,9.6639,100.0
2005-08-01 11:30:00,9.69,9.69,9.68,9.69,900.0,9.6639,9.6639,9.654,9.6639,900.0
2005-08-01 11:40:00,9.69,9.71,9.69,9.71,4200.0,9.6639,9.6839,9.6639,9.6839,4200.0
2005-08-01 11:50:00,9.71,9.71,9.7,9.71,3300.0,9.6839,9.6839,9.6739,9.6839,3300.0
2005-08-01 12:00:00,9.71,9.72,9.71,9.71,2700.0,9.6839,9.6939,9.6839,9.6839,2700.0
2005-08-01 12:10:00,9.7,9.85,9.7,9.85,3000.0,9.6739,9.8235,9.6739,9.8235,3000.0
2005-08-01 12:20:00,9.8,9.81,9.71,9.77,5200.0,9.7736,9.7836,9.6839,9.7437,5200.0
2005-08-01 12:30:00,9.77,9.77,9.71,9.75,2600.0,9.7437,9.7437,9.6839,9.7238,2600.0
2005-08-01 12:40:00,9.75,9.77,9.7,9.7,1500.0,9.7238,9.7437,9.6739,9.6739,1500.0
2005-08-01 12:50:00,9.71,9.71,9.7,9.7,3200.0,9.6839,9.6839,9.6739,9.6739,3200.0
2005-08-01 13:00:00,9.71,9.71,9.7,9.71,2000.0,9.6839,9.6839,9.6739,9.6839,2000.0
2005-08-01 13:10:00,9.7,9.71,9.69,9.7,2200.0,9.6739,9.6839,9.6639,9.6739,2200.0
2005-08-01 13:20:00,9.71,9.71,9.7,9.71,1500.0,9.6839,9.6839,9.6739,9.6839,1500.0
2005-08-01 13:30:00,9.7,9.71,9.7,9.71,2600.0,9.6739,9.6839,9.6739,9.6839,2600.0
2005-08-01 13:40:00,9.7,9.73,9.7,9.71,1200.0,9.6739,9.7038,9.6739,9.6839,1200.0
2005-08-01 13:50:00,9.7,9.72,9.69,9.69,1300.0,9.6739,9.6939,9.6639,9.6639,1300.0
2005-08-01 14:00:00,9.7,9.77,9.7,9.72,12000.0,9.6739,9.7437,9.6739,9.6939,12000.0
2005-08-01 14:10:00,9.72,9.77,9.71,9.76,7000.0,9.6939,9.7437,9.6839,9.7337,7000.0
2005-08-01 14:20:00,9.74,9.77,9.74,9.77,2200.0,9.7138,9.7437,9.7138,9.7437,2200.0
2005-08-01 14:30:00,9.77,9.78,9.75,9.78,1900.0,9.7437,9.7537,9.7238,9.7537,1900.0
2005-08-01 14:40:00,9.77,9.83,9.75,9.82,3300.0,9.7437,9.8036,9.7238,9.7936,3300.0
2005-08-01 14:50:00,9.85,9.85,9.8,9.81,3400.0,9.8235,9.8235,9.7736,9.7836,3400.0
2005-08-01 15:00:00,9.81,9.86,9.8,9.85,8100.0,9.7836,9.8335,9.7736,9.8235,8100.0
2005-08-01 15:10:00,9.85,9.89,9.84,9.87,2800.0,9.8235,9.8634,9.8135,9.8434,2800.0
2005-08-01 15:20:00,9.87,9.89,9.82,9.83,6400.0,9.8434,9.8634,9.7936,9.8036,6400.0
2005-08-01 15:30:00,9.83,9.88,9.83,9.84,2100.0,9.8036,9.8534,9.8036,9.8135,2100.0
2005-08-01 15:40:00,9.85,9.89,9.85,9.88,3000.0,9.8235,9.8634,9.8235,9.8534,3000.0
2005-08-01 15:50:00,9.88,9.9,9.8,9.84,34500.0,9.8534,9.8734,9.7736,9.8135,34500.0
2005-08-02 09:30:00,9.8,9.8,9.75,9.78,9400.0,9.7736,9.7736,9.7238,9.7537,9400.0
2005-08-02 09:40:00,9.8,9.8,9.75,9.8,15400.0,9.7736,9.7736,9.7238,9.7736,15400.0
2005-08-02 09:50:00,9.8,9.82,9.77,9.8,4300.0,9.7736,9.7936,9.7437,9.7736,4300.0
2005-08-02 10:00:00,9.81,9.89,9.8,9.85,9300.0,9.7836,9.8634,9.7736,9.8235,9300.0
2005-08-02 10:10:00,9.85,9.86,9.85,9.86,7000.0,9.8235,9.8335,9.8235,9.8335,7000.0
2005-08-02 10:20:00,9.86,9.86,9.85,9.86,7900.0,9.8335,9.8335,9.8235,9.8335,7900.0
2005-08-02 10:30:00,9.87,9.89,9.85,9.89,38400.0,9.8434,9.8634,9.8235,9.8634,38400.0
2005-08-02 10:40:00,9.8,9.98,9.8,9.93,54700.0,9.7736,9.9532,9.7736,9.9033,54700.0
2005-08-02 10:50:00,9.93,10.07,9.93,10.0,25700.0,9.9033,10.0429,9.9033,9.9731,25700.0
2005-08-02 11:00:00,9.95,10.01,9.94,9.96,16900.0,9.9232,9.9831,9.9133,9.9332,16900.0
2005-08-02 11:10:00,9.96,10.0,9.95,9.98,11700.0,9.9332,9.9731,9.9232,9.9532,11700.0
2005-08-02 11:20:00,10.0,10.01,9.98,10.0,26300.0,9.9731,9.9831,9.9532,9.9731,26300.0
2005-08-02 11:30:00,9.99,9.99,9.94,9.97,10600.0,9.9631,9.9631,9.9133,9.9432,10600.0
2005-08-02 11:40:00,9.95,9.96,9.94,9.95,2300.0,9.9232,9.9332,9.9133,9.9232,2300.0
2005-08-02 11:50:00,9.95,9.97,9.95,9.97,9900.0,9.9232,9.9432,9.9232,9.9432,9900.0
2005-08-02 12:00:00,9.95,9.99,9.95,9.99,6500.0,9.9232,9.9631,9.9232,9.9631,6500.0
2005-08-02 12:10:00,9.97,9.99,9.97,9.99,11900.0,9.9432,9.9631,9.9432,9.9631,11900.0
2005-08-02 12:20:00,9.99,10.01,9.99,10.01,17900.0,9.9631,9.9831,9.9631,9.9831,17900.0
2005-08-02 12:30:00,9.99,10.01,9.99,10.0,8700.0,9.9631,9.9831,9.9631,9.9731,8700.0
2005-08-02 12:40:00,9.99,9.99,9.97,9.97,6500.0,9.9631,9.9631,9.9432,9.9432,6500.0
2005-08-02 12:50:00,9.97,9.99,9.97,9.97,800.0,9.9432,9.9631,9.9432,9.9432,800.0
2005-08-02 13:00:00,9.97,9.98,9.97,9.97,1400.0,9.9432,9.9532,9.9432,9.9432,1400.0
2005-08-02 13:10:00,9.97,10.0,9.96,10.0,13800.0,9.9432,9.9731,9.9332,9.9731,13800.0
2005-08-02 13:20:00,10.0,10.01,9.99,9.99,800.0,9.9731,9.9831,9.9631,9.9631,800.0
2005-08-02 13:30:00,9.99,10.0,9.98,9.99,13400.0,9.9631,9.9731,9.9532,9.9631,13400.0
2005-08-02 13:40:00,9.96,9.97,9.96,9.96,300.0,9.9332,9.9432,9.9332,9.9332,300.0
2005-08-02 13:50:00,9.95,9.99,9.9,9.92,11400.0,9.9232,9.9631,9.8734,9.8933,11400.0
2005-08-02 14:00:00,9.91,9.95,9.84,9.94,18300.0,9.8833,9.9232,9.8135,9.9133,18300.0
2005-08-02 14:10:00,9.94,9.94,9.9,9.92,1600.0,9.9133,9.9133,9.8734,9.8933,1600.0
2005-08-02 14:20:00,9.91,9.97,9.91,9.91,12400.0,9.8833,9.9432,9.8833,9.8833,12400.0
2005-08-02 14:30:00,9.92,9.92,9.9,9.9,1000.0,9.8933,9.8933,9.8734,9.8734,1000.0
2005-08-02 14:40:00,9.9,9.96,9.9,9.96,11700.0,9.8734,9.9332,9.8734,9.9332,11700.0
2005-08-02 14:50:00,9.96,9.99,9.9,9.9,27700.0,9.9332,9.9631,9.8734,9.8734,27700.0
2005-08-02 15:00:00,9.88,9.89,9.84,9.89,1700.0,9.8534,9.8634,9.8135,9.8634,1700.0
2005-08-02 15:10:00,9.87,9.95,9.87,9.95,12700.0,9.8434,9.9232,9.8434,9.9232,12700.0
2005-08-02 15:20:00,9.95,10.01,9.95,10.0,73400.0,9.9232,9.9831,9.9232,9.9731,73400.0
2005-08-02 15:30:00,10.02,10.17,10.02,10.16,27100.0,9.993,10.1426,9.993,10.1327,27100.0
2005-08-02 15:40:00,10.14,10.15,10.11,10.12,7700.0,10.1127,10.1227,10.0828,10.0928,7700.0
2005-08-02 15:50:00,10.11,10.17,10.07,10.15,41600.0,10.0828,10.1426,10.0429,10.1227,41600.0
2005-08-03 09:30:00,10.16,10.22,10.16,10.16,30400.0,10.1327,10.1925,10.1327,10.1327,30400.0
2005-08-03 09:40:00,10.16,10.2,10.11,10.12,9800.0,10.1327,10.1726,10.0828,10.0928,9800.0
2005-08-03 09:50:00,10.12,10.15,10.12,10.15,2600.0,10.0928,10.1227,10.0928,10.1227,2600.0
2005-08-03 10:00:00,10.12,10.18,10.12,10.18,10900.0,10.0928,10.1526,10.0928,10.1526,10900.0
2005-08-03 10:10:00,10.15,10.19,10.15,10.18,3600.0,10.1227,10.1626,10.1227,10.1526,3600.0
2005-08-03 10:20:00,10.16,10.16,10.15,10.15,7600.0,10.1327,10.1327,10.1227,10.1227,7600.0
2005-08-03 10:30:00,10.14,10.14,10.1,10.11,7300.0,10.1127,10.1127,10.0728,10.0828,7300.0
2005-08-03 10:40:00,10.1,10.12,10.09,10.09,3000.0,10.0728,10.0928,10.0629,10.0629,3000.0
2005-08-03 10:50:00,10.07,10.07,10.06,10.06,5400.0,10.0429,10.0429,10.0329,10.0329,5400.0
2005-08-03 11:00:00,10.06,10.09,10.06,10.09,3300.0,10.0329,10.0629,10.0329,10.0629,3300.0
2005-08-03 11:10:00,10.07,10.14,10.07,10.14,3700.0,10.0429,10.1127,10.0429,10.1127,3700.0
2005-08-03 11:20:00,10.13,10.14,10.1,10.1,4900.0,10.1027,10.1127,10.0728,10.0728,4900.0
2005-08-03 11:30:00,10.08,10.08,10.08,10.08,100.0,10.0529,10.0529,10.0529,10.0529,100.0
2005-08-03 11:40:00,10.08,10.13,10.08,10.1,2300.0,10.0529,10.1027,10.0529,10.0728,2300.0
2005-08-03 11:50:00,10.07,10.1,10.06,10.1,2600.0,10.0429,10.0728,10.0329,10.0728,2600.0
2005-08-03 12:00:00,10.1,10.1,10.1,10.1,100.0,10.0728,10.0728,10.0728,10.0728,100.0
2005-08-03 12:10:00,10.06,10.06,10.06,10.06,600.0,10.0329,10.0329,10.0329,10.0329,600.0
2005-08-03 12:20:00,10.06,10.09,10.06,10.09,600.0,10.0329,10.0629,10.0329,10.0629,600.0
2005-08-03 12:30:00,10.07,10.07,10.07,10.07,100.0,10.0429,10.0429,10.0429,10.0429,100.0
2005-08-03 12:40:00,10.07,10.1,10.07,10.09,1200.0,10.0429,10.0728,10.0429,10.0629,1200.0
2005-08-03 12:50:00,10.07,10.07,10.06,10.06,1400.0,10.0429,10.0429,10.0329,10.0329,1400.0
2005-08-03 13:00:00,10.06,10.07,10.04,10.04,1600.0,10.0329,10.0429,10.013,10.013,1600.0
2005-08-03 13:10:00,10.04,10.04,10.03,10.03,700.0,10.013,10.013,10.003,10.003,700.0
2005-08-03 13:20:00,10.01,10.02,10.0,10.02,2300.0,9.9831,9.993,9.9731,9.993,2300.0
2005-08-03 13:30:00,10.0,10.0,9.97,9.97,4700.0,9.9731,9.9731,9.9432,9.9432,4700.0
2005-08-03 13:40:00,9.97,9.97,9.97,9.97,600.0,9.9432,9.9432,9.9432,9.9432,600.0
2005-08-03 13:50:00,9.96,10.02,9.96,10.0,800.0,9.9332,9.993,9.9332,9.9731,800.0
2005-08-03 14:00:00,10.0,10.02,10.0,10.02,500.0,9.9731,9.993,9.9731,9.993,500.0
2005-08-03 14:10:00,10.02,10.02,9.98,9.98,1500.0,9.993,9.993,9.9532,9.9532,1500.0
2005-08-03 14:20:00,9.98,9.98,9.96,9.96,1600.0,9.9532,9.9532,9.9332,9.9332,1600.0
2005-08-03 14:30:00,9.96,9.97,9.96,9.97,2000.0,9.9332,9.9432,9.9332,9.9432,2000.0
2005-08-03 14:40:00,9.97,9.98,9.96,9.96,2900.0,9.9432,9.9532,9.9332,9.9332,2900.0
2005-08-03 14:50:00,9.95,9.98,9.95,9.97,1200.0,9.9232,9.9532,9.9232,9.9432,1200.0
2005-08-03 15:00:00,9.96,9.97,9.96,9.96,3500.0,9.9332,9.9432,9.9332,9.9332,3500.0
2005-08-03 15:10:00,9.96,9.98,9.96,9.96,1300.0,9.9332,9.9532,9.9332,9.9332,1300.0
2005-08-03 15:20:00,9.97,9.97,9.9,9.9,16200.0,9.9432,9.9432,9.8734,9.8734,16200.0
2005-08-03 15:30:00,9.87,9.89,9.87,9.87,2900.0,9.8434,9.8634,9.8434,9.8434,2900.0
2005-08-03 15:40:00,9.87,9.89,9.83,9.89,10600.0,9.8434,9.8634,9.8036,9.8634,10600.0
2005-08-03 15:50:00,9.9,10.0,9.87,9.95,11000.0,9.8734,9.9731,9.8434,9.9232,11000.0
2005-08-04 09:30:00,9.9,9.97,9.8,9.83,12400.0,9.8734,9.9432,9.7736,9.8036,12400.0
2005-08-04 09:40:00,9.83,9.85,9.83,9.83,15500.0,9.8036,9.8235,9.8036,9.8036,15500.0
2005-08-04 09:50:00,9.82,9.87,9.82,9.87,4700.0,9.7936,9.8434,9.7936,9.8434,4700.0
2005-08-04 10:00:00,9.9,9.98,9.89,9.91,3700.0,9.8734,9.9532,9.8634,9.8833,3700.0
2005-08-04 10:10:00,9.9,9.92,9.9,9.92,2400.0,9.8734,9.8933,9.8734,9.8933,2400.0
2005-08-04 10:20:00,9.93,10.0,9.93,10.0,1400.0,9.9033,9.9731,9.9033,9.9731,1400.0
2005-08-04 10:30:00,9.99,10.09,9.99,10.03,13000.0,9.9631,10.0629,9.9631,10.003,13000.0
2005-08-04 10:40:00,10.03,10.03,10.01,10.01,5700.0,10.003,10.003,9.9831,9.9831,5700.0
2005-08-04 10:50:00,9.95,9.95,9.86,9.86,1900.0,9.9232,9.9232,9.8335,9.8335,1900.0
2005-08-04 11:00:00,9.86,10.0,9.74,9.74,7500.0,9.8335,9.9731,9.7138,9.7138,7500.0
2005-08-04 11:10:00,9.73,9.73,9.71,9.71,5000.0,9.7038,9.7038,9.6839,9.6839,5000.0
2005-08-04 11:20:00,9.71,9.78,9.71,9.78,8100.0,9.6839,9.7537,9.6839,9.7537,8100.0
2005-08-04 11:30:00,9.78,9.78,9.75,9.76,13000.0,9.7537,9.7537,9.7238,9.7337,13000.0
2005-08-04 11:40:00,9.75,9.76,9.75,9.76,4400.0,9.7238,9.7337,9.7238,9.7337,4400.0
2005-08-04 11:50:00,9.75,9.77,9.75,9.76,5300.0,9.7238,9.7437,9.7238,9.7337,5300.0
2005-08-04 12:00:00,9.76,9.77,9.75,9.75,4000.0,9.7337,9.7437,9.7238,9.7238,4000.0
2005-08-04 12:10:00,9.75,9.76,9.75,9.75,2100.0,9.7238,9.7337,9.7238,9.7238,2100.0
2005-08-04 12:20:00,9.75,9.76,9.75,9.75,1400.0,9.7238,9.7337,9.7238,9.7238,1400.0
2005-08-04 12:30:00,9.76,9.77,9.75,9.77,3700.0,9.7337,9.7437,9.7238,9.7437,3700.0
2005-08-04 12:40:00,9.77,9.78,9.77,9.78,1900.0,9.7437,9.7537,9.7437,9.7537,1900.0
2005-08-04 12:50:00,9.78,9.79,9.77,9.78,1900.0,9.7537,9.7637,9.7437,9.7537,1900.0
2005-08-04 13:00:00,9.78,9.79,9.77,9.78,2600.0,9.7537,9.7637,9.7437,9.7537,2600.0
2005-08-04 13:10:00,9.8,9.8,9.79,9.8,4000.0,9.7736,9.7736,9.7637,9.7736,4000.0
2005-08-04 13:20:00,9.79,9.8,9.78,9.78,2400.0,9.7637,9.7736,9.7537,9.7537,2400.0
2005-08-04 13:30:00,9.78,9.8,9.78,9.79,2200.0,9.7537,9.7736,9.7537,9.7637,2200.0
2005-08-04 13:40:00,9.79,9.79,9.79,9.79,2000.0,9.7637,9.7637,9.7637,9.7637,2000.0
2005-08-04 13:50:00,9.79,9.79,9.77,9.77,3400.0,9.7637,9.7637,9.7437,9.7437,3400.0
2005-08-04 14:00:00,9.77,9.79,9.76,9.76,4600.0,9.7437,9.7637,9.7337,9.7337,4600.0
2005-08-04 14:10:00,9.78,9.78,9.76,9.77,4000.0,9.7537,9.7537,9.7337,9.7437,4000.0
2005-08-04 14:20:00,9.76,9.79,9.76,9.79,2100.0,9.7337,9.7637,9.7337,9.7637,2100.0
2005-08-04 14:30:00,9.79,9.81,9.78,9.81,4500.0,9.7637,9.7836,9.7537,9.7836,4500.0
2005-08-04 14:40:00,9.81,9.82,9.77,9.78,2800.0,9.7836,9.7936,9.7437,9.7537,2800.0
2005-08-04 14:50:00,9.78,9.79,9.77,9.79,2700.0,9.7537,9.7637,9.7437,9.7637,2700.0
2005-08-04 15:00:00,9.79,9.84,9.79,9.84,2700.0,9.7637,9.8135,9.7637,9.8135,2700.0
2005-08-04 15:10:00,9.85,9.87,9.84,9.87,3700.0,9.8235,9.8434,9.8135,9.8434,3700.0
2005-08-04 15:20:00,9.89,9.94,9.89,9.89,6200.0,9.8634,9.9133,9.8634,9.8634,6200.0
2005-08-04 15:30:00,9.9,9.91,9.86,9.86,2700.0,9.8734,9.8833,9.8335,9.8335,2700.0
2005-08-04 15:40:00,9.87,9.87,9.85,9.86,4900.0,9.8434,9.8434,9.8235,9.8335,4900.0
2005-08-04 15:50:00,9.85,9.87,9.75,9.75,20200.0,9.8235,9.8434,9.7238,9.7238,20200.0
2005-08-05 09:30:00,9.7,9.98,9.7,9.98,11500.0,9.6739,9.9532,9.6739,9.9532,11500.0
2005-08-05 09:40:00,9.95,9.96,9.76,9.9,8400.0,9.9232,9.9332,9.7337,9.8734,8400.0
2005-08-05 09:50:00,9.91,9.99,9.88,9.94,27300.0,9.8833,9.9631,9.8534,9.9133,27300.0
2005-08-05 10:00:00,9.92,9.96,9.79,9.79,2800.0,9.8933,9.9332,9.7637,9.7637,2800.0
2005-08-05 10:10:00,9.79,9.83,9.78,9.78,3000.0,9.7637,9.8036,9.7537,9.7537,3000.0
2005-08-05 10:20:00,9.81,9.81,9.66,9.66,3000.0,9.7836,9.7836,9.634,9.634,3000.0
2005-08-05 10:30:00,9.63,9.63,9.29,9.34,31100.0,9.6041,9.6041,9.265,9.3149,31100.0
2005-08-05 10:40:00,9.36,9.4,9.27,9.34,13400.0,9.3348,9.3747,9.2451,9.3149,13400.0
2005-08-05 10:50:00,9.38,9.55,9.38,9.5,12900.0,9.3548,9.5243,9.3548,9.4744,12900.0
2005-08-05 11:00:00,9.47,9.51,9.46,9.51,4300.0,9.4445,9.4844,9.4346,9.4844,4300.0
2005-08-05 11:10:00,9.51,9.51,9.47,9.5,5300.0,9.4844,9.4844,9.4445,9.4744,5300.0
2005-08-05 11:20:00,9.5,9.52,9.49,9.49,4300.0,9.4744,9.4944,9.4645,9.4645,4300.0
2005-08-05 11:30:00,9.49,9.49,9.45,9.47,5200.0,9.4645,9.4645,9.4246,9.4445,5200.0
2005-08-05 11:40:00,9.48,9.49,9.47,9.48,3600.0,9.4545,9.4645,9.4445,9.4545,3600.0
2005-08-05 11:50:00,9.45,9.46,9.41,9.42,3000.0,9.4246,9.4346,9.3847,9.3947,3000.0
2005-08-05 12:00:00,9.43,9.43,9.4,9.42,2900.0,9.4046,9.4046,9.3747,9.3947,2900.0
2005-08-05 12:10:00,9.42,9.46,9.42,9.46,5800.0,9.3947,9.4346,9.3947,9.4346,5800.0
2005-08-05 12:20:00,9.44,9.51,9.44,9.51,1400.0,9.4146,9.4844,9.4146,9.4844,1400.0
2005-08-05 12:30:00,9.52,9.56,9.52,9.55,1400.0,9.4944,9.5343,9.4944,9.5243,1400.0
2005-08-05 12:40:00,9.56,9.57,9.55,9.57,700.0,9.5343,9.5443,9.5243,9.5443,700.0
2005-08-05 12:50:00,9.59,9.59,9.51,9.55,2500.0,9.5642,9.5642,9.4844,9.5243,2500.0
2005-08-05 13:00:00,9.56,9.59,9.55,9.56,1700.0,9.5343,9.5642,9.5243,9.5343,1700.0
2005-08-05 13:10:00,9.57,9.58,9.55,9.57,2200.0,9.5443,9.5542,9.5243,9.5443,2200.0
2005-08-05 13:20:00,9.59,9.59,9.54,9.54,700.0,9.5642,9.5642,9.5143,9.5143,700.0
2005-08-05 13:30:00,9.56,9.57,9.52,9.55,2100.0,9.5343,9.5443,9.4944,9.5243,2100.0
2005-08-05 13:40:00,9.55,9.58,9.55,9.57,1700.0,9.5243,9.5542,9.5243,9.5443,1700.0
2005-08-05 13:50:00,9.56,9.56,9.54,9.55,900.0,9.5343,9.5343,9.5143,9.5243,900.0
2005-08-05 14:00:00,9.55,9.58,9.54,9.58,2800.0,9.5243,9.5542,9.5143,9.5542,2800.0
2005-08-05 14:10:00,9.57,9.57,9.48,9.48,10600.0,9.5443,9.5443,9.4545,9.4545,10600.0
2005-08-05 14:20:00,9.49,9.5,9.42,9.46,14900.0,9.4645,9.4744,9.3947,9.4346,14900.0
2005-08-05 14:30:00,9.49,9.49,9.45,9.46,9200.0,9.4645,9.4645,9.4246,9.4346,9200.0
2005-08-05 14:40:00,9.46,9.5,9.46,9.47,14000.0,9.4346,9.4744,9.4346,9.4445,14000.0
2005-08-05 14:50:00,9.47,9.55,9.46,9.54,11900.0,9.4445,9.5243,9.4346,9.5143,11900.0
2005-08-05 15:00:00,9.55,9.55,9.46,9.47,12600.0,9.5243,9.5243,9.4346,9.4445,12600.0
2005-08-05 15:10:00,9.47,9.49,9.46,9.48,7500.0,9.4445,9.4645,9.4346,9.4545,7500.0
2005-08-05 15:20:00,9.48,9.5,9.46,9.46,9600.0,9.4545,9.4744,9.4346,9.4346,9600.0
2005-08-05 15:30:00,9.47,9.54,9.46,9.54,8600.0,9.4445,9.5143,9.4346,9.5143,8600.0
2005-08-05 15:40:00,9.54,9.54,9.46,9.47,11900.0,9.5143,9.5143,9.4346,9.4445,11900.0
2005-08-05 15:50:00,9.46,9.47,9.41,9.41,30200.0,9.4346,9.4445,9.3847,9.3847,30200.0
2005-08-08 09:30:00,9.4,9.44,9.37,9.44,4600.0,9.3747,9.4146,9.3448,9.4146,4600.0
2005-08-08 09:40:00,9.47,9.48,9.3,9.32,6100.0,9.4445,9.4545,9.275,9.2949,6100.0
2005-08-08 09:50:00,9.29,9.29,9.18,9.23,12200.0,9.265,9.265,9.1553,9.2052,12200.0
2005-08-08 10:00:00,9.21,9.29,9.21,9.26,6200.0,9.1852,9.265,9.1852,9.2351,6200.0
2005-08-08 10:10:00,9.23,9.25,9.02,9.06,19700.0,9.2052,9.2251,8.9957,9.0356,19700.0
2005-08-08 10:20:00,9.06,9.07,9.0,9.02,17100.0,9.0356,9.0456,8.9758,8.9957,17100.0
2005-08-08 10:30:00,9.02,9.02,8.86,8.94,15700.0,8.9957,8.9957,8.8362,8.9159,15700.0
2005-08-08 10:40:00,8.91,8.98,8.9,8.95,12500.0,8.886,8.9558,8.8761,8.9259,12500.0
2005-08-08 10:50:00,8.97,9.02,8.9,9.02,17200.0,8.9459,8.9957,8.8761,8.9957,17200.0
2005-08-08 11:00:00,9.04,9.04,9.0,9.01,7500.0,9.0157,9.0157,8.9758,8.9858,7500.0
2005-08-08 11:10:00,9.01,9.03,8.93,8.99,13100.0,8.9858,9.0057,8.906,8.9658,13100.0
2005-08-08 11:20:00,8.94,9.01,8.94,9.01,8900.0,8.9159,8.9858,8.9159,8.9858,8900.0
2005-08-08 11:30:00,9.0,9.0,8.98,8.98,1500.0,8.9758,8.9758,8.9558,8.9558,1500.0
2005-08-08 11:40:00,8.96,9.0,8.93,9.0,6900.0,8.9359,8.9758,8.906,8.9758,6900.0
2005-08-08 11:50:00,8.99,9.0,8.92,8.92,7800.0,8.9658,8.9758,8.896,8.896,7800.0
2005-08-08 12:00:00,8.91,8.93,8.9,8.9,14300.0,8.886,8.906,8.8761,8.8761,14300.0
2005-08-08 12:10:00,8.92,8.95,8.92,8.93,15300.0,8.896,8.9259,8.896,8.906,15300.0
2005-08-08 12:20:00,8.93,8.94,8.9,8.9,7300.0,8.906,8.9159,8.8761,8.8761,7300.0
2005-08-08 12:30:00,8.91,8.94,8.9,8.93,8000.0,8.886,8.9159,8.8761,8.906,8000.0
2005-08-08 12:40:00,8.94,8.94,8.91,8.92,27200.0,8.9159,8.9159,8.886,8.896,27200.0
2005-08-08 12:50:00,8.92,8.92,8.9,8.91,10400.0,8.896,8.896,8.8761,8.886,10400.0
2005-08-08 13:00:00,8.93,8.93,8.91,8.92,8400.0,8.906,8.906,8.886,8.896,8400.0
2005-08-08 13:10:00,8.92,8.93,8.91,8.92,19200.0,8.896,8.906,8.886,8.896,19200.0
2005-08-08 13:20:00,8.93,8.93,8.92,8.93,6000.0,8.906,8.906,8.896,8.906,6000.0
2005-08-08 13:30:00,8.92,8.93,8.82,8.84,12200.0,8.896,8.906,8.7963,8.8162,12200.0
2005-08-08 13:40:00,8.88,8.9,8.7,8.79,54900.0,8.8561,8.8761,8.6766,8.7664,54900.0
2005-08-08 13:50:00,8.79,8.8,8.63,8.7,18300.0,8.7664,8.7763,8.6068,8.6766,18300.0
2005-08-08 14:00:00,8.7,8.74,8.67,8.67,22800.0,8.6766,8.7165,8.6467,8.6467,22800.0
2005-08-08 14:10:00,8.66,8.66,8.6,8.62,14500.0,8.6367,8.6367,8.5769,8.5968,14500.0
2005-08-08 14:20:00,8.63,8.63,8.51,8.53,20100.0,8.6068,8.6068,8.4871,8.5071,20100.0
2005-08-08 14:30:00,8.54,8.61,8.53,8.6,28400.0,8.517,8.5868,8.5071,8.5769,28400.0
2005-08-08 14:40:00,8.6,8.65,8.58,8.62,28000.0,8.5769,8.6267,8.5569,8.5968,28000.0
2005-08-08 14:50:00,8.65,8.68,8.64,8.65,41100.0,8.6267,8.6566,8.6168,8.6267,41100.0
2005-08-08 15:00:00,8.65,8.65,8.59,8.59,16300.0,8.6267,8.6267,8.5669,8.5669,16300.0
2005-08-08 15:10:00,8.6,8.62,8.59,8.61,10400.0,8.5769,8.5968,8.5669,8.5868,10400.0
2005-08-08 15:20:00,8.61,8.62,8.6,8.61,12800.0,8.5868,8.5968,8.5769,8.5868,12800.0
2005-08-08 15:30:00,8.61,8.64,8.61,8.62,26600.0,8.5868,8.6168,8.5868,8.5968,26600.0
2005-08-08 15:40:00,8.63,8.63,8.52,8.59,38700.0,8.6068,8.6068,8.4971,8.5669,38700.0
2005-08-08 15:50:00,8.55,8.62,8.49,8.55,88500.0,8.527,8.5968,8.4672,8.527,88500.0
2005-08-09 09:30:00,8.55,8.74,8.55,8.66,11200.0,8.527,8.7165,8.527,8.6367,11200.0
2005-08-09 09:40:00,8.65,8.67,8.6,8.61,9000.0,8.6267,8.6467,8.5769,8.5868,9000.0
2005-08-09 09:50:00,8.6,8.6,8.58,8.58,11400.0,8.5769,8.5769,8.5569,8.5569,11400.0
2005-08-09 10:00:00,8.58,8.6,8.58,8.59,6500.0,8.5569,8.5769,8.5569,8.5669,6500.0
2005-08-09 10:10:00,8.58,8.58,8.57,8.58,2900.0,8.5569,8.5569,8.5469,8.5569,2900.0
2005-08-09 10:20:00,8.58,8.59,8.57,8.59,3000.0,8.5569,8.5669,8.5469,8.5669,3000.0
2005-08-09 10:30:00,8.58,8.59,8.58,8.59,6100.0,8.5569,8.5669,8.5569,8.5669,6100.0
2005-08-09 10:40:00,8.59,8.65,8.59,8.64,8700.0,8.5669,8.6267,8.5669,8.6168,8700.0
2005-08-09 10:50:00,8.64,8.73,8.64,8.72,5300.0,8.6168,8.7065,8.6168,8.6965,5300.0
2005-08-09 11:00:00,8.72,8.72,8.69,8.69,4800.0,8.6965,8.6965,8.6666,8.6666,4800.0
2005-08-09 11:10:00,8.7,8.7,8.69,8.7,1400.0,8.6766,8.6766,8.6666,8.6766,1400.0
2005-08-09 11:20:00,8.69,8.71,8.69,8.7,4500.0,8.6666,8.6866,8.6666,8.6766,4500.0
2005-08-09 11:30:00,8.7,8.76,8.7,8.76,1500.0,8.6766,8.7364,8.6766,8.7364,1500.0
2005-08-09 11:40:00,8.77,8.83,8.77,8.81,5000.0,8.7464,8.8062,8.7464,8.7863,5000.0
2005-08-09 11:50:00,8.8,8.82,8.8,8.81,2000.0,8.7763,8.7963,8.7763,8.7863,2000.0
2005-08-09 12:00:00,8.8,8.82,8.78,8.8,10900.0,8.7763,8.7963,8.7564,8.7763,10900.0
2005-08-09 12:10:00,8.8,8.8,8.75,8.75,3600.0,8.7763,8.7763,8.7265,8.7265,3600.0
2005-08-09 12:20:00,8.74,8.74,8.7,8.71,3500.0,8.7165,8.7165,8.6766,8.6866,3500.0
2005-08-09 12:30:00,8.7,8.7,8.68,8.68,1400.0,8.6766,8.6766,8.6566,8.6566,1400.0
2005-08-09 12:40:00,8.67,8.67,8.65,8.65,1000.0,8.6467,8.6467,8.6267,8.6267,1000.0
2005-08-09 12:50:00,8.66,8.66,8.65,8.65,3100.0,8.6367,8.6367,8.6267,8.6267,3100.0
2005-08-09 13:00:00,8.66,8.66,8.65,8.66,1800.0,8.6367,8.6367,8.6267,8.6367,1800.0
2005-08-09 13:10:00,8.64,8.72,8.64,8.72,7700.0,8.6168,8.6965,8.6168,8.6965,7700.0
2005-08-09 13:20:00,8.72,8.8,8.72,8.8,5300.0,8.6965,8.7763,8.6965,8.7763,5300.0
2005-08-09 13:30:00,8.8,8.82,8.79,8.82,5000.0,8.7763,8.7963,8.7664,8.7963,5000.0
2005-08-09 13:40:00,8.81,8.83,8.81,8.83,1600.0,8.7863,8.8062,8.7863,8.8062,1600.0
2005-08-09 13:50:00,8.82,8.82,8.81,8.81,800.0,8.7963,8.7963,8.7863,8.7863,800.0
2005-08-09 14:00:00,8.81,8.81,8.79,8.79,4100.0,8.7863,8.7863,8.7664,8.7664,4100.0
2005-08-09 14:10:00,8.79,8.81,8.79,8.8,3600.0,8.7664,8.7863,8.7664,8.7763,3600.0
2005-08-09 14:20:00,8.81,8.84,8.8,8.82,2200.0,8.7863,8.8162,8.7763,8.7963,2200.0
2005-08-09 14:30:00,8.82,8.82,8.81,8.82,2200.0,8.7963,8.7963,8.7863,8.7963,2200.0
2005-08-09 14:40:00,8.81,8.83,8.8,8.82,3600.0,8.7863,8.8062,8.7763,8.7963,3600.0
2005-08-09 14:50:00,8.82,8.82,8.75,8.76,19000.0,8.7963,8.7963,8.7265,8.7364,19000.0
2005-08-09 15:00:00,8.76,8.8,8.76,8.79,8300.0,8.7364,8.7763,8.7364,8.7664,8300.0
2005-08-09 15:10:00,8.78,8.78,8.72,8.73,27700.0,8.7564,8.7564,8.6965,8.7065,27700.0
2005-08-09 15:20:00,8.72,8.73,8.68,8.68,10200.0,8.6965,8.7065,8.6566,8.6566,10200.0
2005-08-09 15:30:00,8.68,8.68,8.63,8.64,8500.0,8.6566,8.6566,8.6068,8.6168,8500.0
2005-08-09 15:40:00,8.64,8.67,8.64,8.66,8400.0,8.6168,8.6467,8.6168,8.6367,8400.0
2005-08-09 15:50:00,8.67,8.7,8.66,8.68,6900.0,8.6467,8.6766,8.6367,8.6566,6900.0
2005-08-10 09:30:00,8.7,8.73,8.58,8.67,11300.0,8.6766,8.7065,8.5569,8.6467,11300.0
2005-08-10 09:40:00,8.67,8.68,8.65,8.67,2300.0,8.6467,8.6566,8.6267,8.6467,2300.0
2005-08-10 09:50:00,8.68,8.69,8.68,8.69,1300.0,8.6566,8.6666,8.6566,8.6666,1300.0
2005-08-10 10:00:00,8.69,8.69,8.68,8.68,1500.0,8.6666,8.6666,8.6566,8.6566,1500.0
2005-08-10 10:10:00,8.68,8.68,8.61,8.64,15700.0,8.6566,8.6566,8.5868,8.6168,15700.0
2005-08-10 10:20:00,8.6,8.64,8.6,8.6,5300.0,8.5769,8.6168,8.5769,8.5769,5300.0
2005-08-10 10:30:00,8.6,8.64,8.6,8.63,4700.0,8.5769,8.6168,8.5769,8.6068,4700.0
2005-08-10 10:40:00,8.64,8.64,8.62,8.64,2000.0,8.6168,8.6168,8.5968,8.6168,2000.0
2005-08-10 10:50:00,8.64,8.67,8.63,8.65,4100.0,8.6168,8.6467,8.6068,8.6267,4100.0
2005-08-10 11:00:00,8.67,8.69,8.65,8.66,5500.0,8.6467,8.6666,8.6267,8.6367,5500.0
2005-08-10 11:10:00,8.68,8.7,8.67,8.68,3000.0,8.6566,8.6766,8.6467,8.6566,3000.0
2005-08-10 11:20:00,8.69,8.7,8.66,8.7,2300.0,8.6666,8.6766,8.6367,8.6766,2300.0
2005-08-10 11:30:00,8.7,8.77,8.7,8.7,23200.0,8.6766,8.7464,8.6766,8.6766,23200.0
2005-08-10 11:40:00,8.72,8.74,8.67,8.7,5000.0,8.6965,8.7165,8.6467,8.6766,5000.0
2005-08-10 11:50:00,8.7,8.72,8.7,8.72,9700.0,8.6766,8.6965,8.6766,8.6965,9700.0
2005-08-10 12:00:00,8.75,8.75,8.73,8.74,3100.0,8.7265,8.7265,8.7065,8.7165,3100.0
2005-08-10 12:10:00,8.74,8.75,8.73,8.75,5000.0,8.7165,8.7265,8.7065,8.7265,5000.0
2005-08-10 12:20:00,8.77,8.78,8.76,8.78,2100.0,8.7464,8.7564,8.7364,8.7564,2100.0
2005-08-10 12:30:00,8.76,8.76,8.69,8.72,4100.0,8.7364,8.7364,8.6666,8.6965,4100.0
2005-08-10 12:40:00,8.72,8.73,8.68,8.72,2200.0,8.6965,8.7065,8.6566,8.6965,2200.0
2005-08-10 12:50:00,8.74,8.79,8.74,8.77,3300.0,8.7165,8.7664,8.7165,8.7464,3300.0
2005-08-10 13:00:00,8.77,8.78,8.73,8.73,2800.0,8.7464,8.7564,8.7065,8.7065,2800.0
2005-08-10 13:10:00,8.77,8.78,8.75,8.75,2200.0,8.7464,8.7564,8.7265,8.7265,2200.0
2005-08-10 13:20:00,8.75,8.75,8.7,8.74,2400.0,8.7265,8.7265,8.6766,8.7165,2400.0
2005-08-10 13:30:00,8.74,8.79,8.73,8.77,1700.0,8.7165,8.7664,8.7065,8.7464,1700.0
2005-08-10 13:40:00,8.79,8.79,8.73,8.74,3600.0,8.7664,8.7664,8.7065,8.7165,3600.0
2005-08-10 13:50:00,8.74,8.76,8.73,8.76,6500.0,8.7165,8.7364,8.7065,8.7364,6500.0
2005-08-10 14:00:00,8.77,8.78,8.73,8.77,5900.0,8.7464,8.7564,8.7065,8.7464,5900.0
2005-08-10 14:10:00,8.75,8.75,8.71,8.74,5300.0,8.7265,8.7265,8.6866,8.7165,5300.0
2005-08-10 14:20:00,8.74,8.74,8.67,8.67,3300.0,8.7165,8.7165,8.6467,8.6467,3300.0
2005-08-10 14:30:00,8.7,8.79,8.68,8.75,8500.0,8.6766,8.7664,8.6566,8.7265,8500.0
2005-08-10 14:40:00,8.75,8.83,8.75,8.78,7000.0,8.7265,8.8062,8.7265,8.7564,7000.0
2005-08-10 14:50:00,8.79,8.79,8.76,8.79,2800.0,8.7664,8.7664,8.7364,8.7664,2800.0
2005-08-10 15:00:00,8.79,8.79,8.69,8.7,2900.0,8.7664,8.7664,8.6666,8.6766,2900.0
2005-08-10 15:10:00,8.71,8.72,8.68,8.69,5200.0,8.6866,8.6965,8.6566,8.6666,5200.0
2005-08-10 15:20:00,8.69,8.75,8.68,8.74,3400.0,8.6666,8.7265,8.6566,8.7165,3400.0
2005-08-10 15:30:00,8.75,8.75,8.72,8.73,4800.0,8.7265,8.7265,8.6965,8.7065,4800.0
2005-08-10 15:40:00,8.72,8.86,8.71,8.86,17300.0,8.6965,8.8362,8.6866,8.8362,17300.0
2005-08-10 15:50:00,8.86,8.91,8.81,8.91,29400.0,8.8362,8.886,8.7863,8.886,29400.0
2005-08-11 09:30:00,8.93,9.0,8.81,8.81,8400.0,8.906,8.9758,8.7863,8.7863,8400.0
2005-08-11 09:40:00,8.8,8.8,8.7,8.71,8400.0,8.7763,8.7763,8.6766,8.6866,8400.0
2005-08-11 09:50:00,8.7,8.73,8.7,8.71,3000.0,8.6766,8.7065,8.6766,8.6866,3000.0
2005-08-11 10:00:00,8.71,8.85,8.71,8.82,3100.0,8.6866,8.8262,8.6866,8.7963,3100.0
2005-08-11 10:10:00,8.8,8.83,8.8,8.81,1100.0,8.7763,8.8062,8.7763,8.7863,1100.0
2005-08-11 10:20:00,8.8,8.91,8.8,8.91,2000.0,8.7763,8.886,8.7763,8.886,2000.0
2005-08-11 10:30:00,8.94,8.94,8.87,8.87,1500.0,8.9159,8.9159,8.8461,8.8461,1500.0
2005-08-11 10:40:00,8.88,8.88,8.85,8.86,1000.0,8.8561,8.8561,8.8262,8.8362,1000.0
2005-08-11 10:50:00,8.86,8.87,8.85,8.87,1900.0,8.8362,8.8461,8.8262,8.8461,1900.0
2005-08-11 11:00:00,8.87,8.87,8.83,8.83,1900.0,8.8461,8.8461,8.8062,8.8062,1900.0
2005-08-11 11:10:00,8.85,8.85,8.82,8.82,2800.0,8.8262,8.8262,8.7963,8.7963,2800.0
2005-08-11 11:20:00,8.83,8.84,8.83,8.83,1100.0,8.8062,8.8162,8.8062,8.8062,1100.0
2005-08-11 11:30:00,8.83,8.83,8.81,8.81,2100.0,8.8062,8.8062,8.7863,8.7863,2100.0
2005-08-11 11:40:00,8.81,8.81,8.8,8.81,4200.0,8.7863,8.7863,8.7763,8.7863,4200.0
2005-08-11 11:50:00,8.8,8.81,8.76,8.79,2000.0,8.7763,8.7863,8.7364,8.7664,2000.0
2005-08-11 12:00:00,8.78,8.78,8.76,8.76,2000.0,8.7564,8.7564,8.7364,8.7364,2000.0
2005-08-11 12:10:00,8.76,8.76,8.74,8.74,1700.0,8.7364,8.7364,8.7165,8.7165,1700.0
2005-08-11 12:20:00,8.73,8.73,8.7,8.71,1000.0,8.7065,8.7065,8.6766,8.6866,1000.0
2005-08-11 12:30:00,8.7,8.7,8.7,8.7,4400.0,8.6766,8.6766,8.6766,8.6766,4400.0
2005-08-11 12:40:00,8.7,8.71,8.7,8.71,1900.0,8.6766,8.6866,8.6766,8.6866,1900.0
2005-08-11 12:50:00,8.71,8.75,8.71,8.73,4500.0,8.6866,8.7265,8.6866,8.7065,4500.0
2005-08-11 13:00:00,8.75,8.75,8.74,8.74,1200.0,8.7265,8.7265,8.7165,8.7165,1200.0
2005-08-11 13:10:00,8.74,8.74,8.74,8.74,200.0,8.7165,8.7165,8.7165,8.7165,200.0
2005-08-11 13:20:00,8.74,8.75,8.74,8.74,900.0,8.7165,8.7265,8.7165,8.7165,900.0
2005-08-11 13:30:00,8.74,8.75,8.74,8.75,600.0,8.7165,8.7265,8.7165,8.7265,600.0
2005-08-11 13:40:00,8.75,8.76,8.7,8.71,6900.0,8.7265,8.7364,8.6766,8.6866,6900.0
2005-08-11 13:50:00,8.71,8.73,8.71,8.73,600.0,8.6866,8.7065,8.6866,8.7065,600.0
2005-08-11 14:00:00,8.72,8.72,8.72,8.72,300.0,8.6965,8.6965,8.6965,8.6965,300.0
2005-08-11 14:10:00,8.74,8.74,8.7,8.7,4200.0,8.7165,8.7165,8.6766,8.6766,4200.0
2005-08-11 14:20:00,8.69,8.71,8.69,8.7,700.0,8.6666,8.6866,8.6666,8.6766,700.0
2005-08-11 14:30:00,8.71,8.75,8.71,8.75,1900.0,8.6866,8.7265,8.6866,8.7265,1900.0
2005-08-11 14:40:00,8.78,8.83,8.78,8.82,1800.0,8.7564,8.8062,8.7564,8.7963,1800.0
2005-08-11 14:50:00,8.88,8.88,8.87,8.88,1100.0,8.8561,8.8561,8.8461,8.8561,1100.0
2005-08-11 15:00:00,8.89,8.89,8.85,8.85,3500.0,8.8661,8.8661,8.8262,8.8262,3500.0
2005-08-11 15:10:00,8.85,8.95,8.85,8.95,5800.0,8.8262,8.9259,8.8262,8.9259,5800.0
2005-08-11 15:20:00,8.94,8.95,8.93,8.94,7200.0,8.9159,8.9259,8.906,8.9159,7200.0
2005-08-11 15:30:00,8.9,8.95,8.9,8.95,11200.0,8.8761,8.9259,8.8761,8.9259,11200.0
2005-08-11 15:40:00,8.95,8.95,8.91,8.91,11200.0,8.9259,8.9259,8.886,8.886,11200.0
2005-08-11 15:50:00,8.91,8.91,8.83,8.85,12400.0,8.886,8.886,8.8062,8.8262,12400.0
2005-08-12 09:30:00,8.78,8.82,8.7,8.71,8000.0,8.7564,8.7963,8.6766,8.6866,8000.0
2005-08-12 09:40:00,8.75,8.75,8.7,8.7,3500.0,8.7265,8.7265,8.6766,8.6766,3500.0
2005-08-12 09:50:00,8.7,8.71,8.7,8.7,3000.0,8.6766,8.6866,8.6766,8.6766,3000.0
2005-08-12 10:00:00,8.7,8.7,8.63,8.66,6200.0,8.6766,8.6766,8.6068,8.6367,6200.0
2005-08-12 10:10:00,8.65,8.73,8.64,8.72,2300.0,8.6267,8.7065,8.6168,8.6965,2300.0
2005-08-12 10:20:00,8.73,8.73,8.73,8.73,1300.0,8.7065,8.7065,8.7065,8.7065,1300.0
2005-08-12 10:30:00,8.7,8.72,8.68,8.68,4200.0,8.6766,8.6965,8.6566,8.6566,4200.0
2005-08-12 10:40:00,8.68,8.72,8.65,8.65,800.0,8.6566,8.6965,8.6267,8.6267,800.0
2005-08-12 10:50:00,8.65,8.66,8.65,8.66,1100.0,8.6267,8.6367,8.6267,8.6367,1100.0
2005-08-12 11:00:00,8.65,8.72,8.65,8.72,4700.0,8.6267,8.6965,8.6267,8.6965,4700.0
2005-08-12 11:10:00,8.7,8.7,8.7,8.7,2500.0,8.6766,8.6766,8.6766,8.6766,2500.0
2005-08-12 11:20:00,8.7,8.72,8.7,8.7,2400.0,8.6766,8.6965,8.6766,8.6766,2400.0
2005-08-12 11:30:00,8.7,8.7,8.68,8.68,300.0,8.6766,8.6766,8.6566,8.6566,300.0
2005-08-12 11:40:00,8.7,8.72,8.7,8.71,1500.0,8.6766,8.6965,8.6766,8.6866,1500.0
2005-08-12 11:50:00,8.69,8.69,8.65,8.66,11500.0,8.6666,8.6666,8.6267,8.6367,11500.0
2005-08-12 12:00:00,8.66,8.68,8.64,8.64,1200.0,8.6367,8.6566,8.6168,8.6168,1200.0
2005-08-12 12:10:00,8.65,8.65,8.58,8.58,12400.0,8.6267,8.6267,8.5569,8.5569,12400.0
2005-08-12 12:20:00,8.59,8.61,8.55,8.55,8800.0,8.5669,8.5868,8.527,8.527,8800.0
2005-08-12 12:30:00,8.55,8.57,8.52,8.55,13100.0,8.527,8.5469,8.4971,8.527,13100.0
2005-08-12 12:40:00,8.55,8.57,8.55,8.55,1300.0,8.527,8.5469,8.527,8.527,1300.0
2005-08-12 12:50:00,8.55,8.58,8.5,8.58,10300.0,8.527,8.5569,8.4771,8.5569,10300.0
2005-08-12 13:00:00,8.57,8.57,8.56,8.56,700.0,8.5469,8.5469,8.537,8.537,700.0
2005-08-12 13:10:00,8.57,8.57,8.55,8.55,3300.0,8.5469,8.5469,8.527,8.527,3300.0
2005-08-12 13:20:00,8.53,8.53,8.46,8.46,8200.0,8.5071,8.5071,8.4372,8.4372,8200.0
2005-08-12 13:30:00,8.46,8.46,8.43,8.43,7900.0,8.4372,8.4372,8.4073,8.4073,7900.0
2005-08-12 13:40:00,8.43,8.59,8.35,8.37,61100.0,8.4073,8.5669,8.3275,8.3475,61100.0
2005-08-12 13:50:00,8.35,8.37,8.35,8.37,2000.0,8.3275,8.3475,8.3275,8.3475,2000.0
2005-08-12 14:00:00,8.35,8.41,8.34,8.4,6000.0,8.3275,8.3874,8.3176,8.3774,6000.0
2005-08-12 14:10:00,8.4,8.4,8.18,8.24,24600.0,8.3774,8.3774,8.158,8.2178,24600.0
2005-08-12 14:20:00,8.23,8.3,8.22,8.27,7000.0,8.2079,8.2777,8.1979,8.2478,7000.0
2005-08-12 14:30:00,8.26,8.3,8.26,8.28,1900.0,8.2378,8.2777,8.2378,8.2577,1900.0
2005-08-12 14:40:00,8.27,8.28,8.25,8.27,5200.0,8.2478,8.2577,8.2278,8.2478,5200.0
2005-08-12 14:50:00,8.27,8.33,8.27,8.28,5200.0,8.2478,8.3076,8.2478,8.2577,5200.0
2005-08-12 15:00:00,8.28,8.3,8.25,8.27,7700.0,8.2577,8.2777,8.2278,8.2478,7700.0
2005-08-12 15:10:00,8.29,8.3,8.27,8.29,4700.0,8.2677,8.2777,8.2478,8.2677,4700.0
2005-08-12 15:20:00,8.29,8.37,8.27,8.37,10200.0,8.2677,8.3475,8.2478,8.3475,10200.0
2005-08-12 15:30:00,8.37,8.45,8.35,8.45,5700.0,8.3475,8.4273,8.3275,8.4273,5700.0
2005-08-12 15:40:00,8.41,8.42,8.35,8.35,3800.0,8.3874,8.3973,8.3275,8.3275,3800.0
2005-08-12 15:50:00,8.36,8.46,8.36,8.43,23300.0,8.3375,8.4372,8.3375,8.4073,23300.0
2005-08-15 09:30:00,8.41,8.59,8.35,8.59,24600.0,8.3874,8.5669,8.3275,8.5669,24600.0
2005-08-15 09:40:00,8.6,8.7,8.56,8.66,19500.0,8.5769,8.6766,8.537,8.6367,19500.0
2005-08-15 09:50:00,8.67,8.68,8.63,8.68,6000.0,8.6467,8.6566,8.6068,8.6566,6000.0
2005-08-15 10:00:00,8.64,8.65,8.56,8.56,4500.0,8.6168,8.6267,8.537,8.537,4500.0
2005-08-15 10:10:00,8.59,8.59,8.48,8.48,3800.0,8.5669,8.5669,8.4572,8.4572,3800.0
2005-08-15 10:20:00,8.5,8.5,8.45,8.46,6900.0,8.4771,8.4771,8.4273,8.4372,6900.0
2005-08-15 10:30:00,8.44,8.49,8.44,8.49,5000.0,8.4173,8.4672,8.4173,8.4672,5000.0
2005-08-15 10:40:00,8.49,8.57,8.47,8.52,9000.0,8.4672,8.5469,8.4472,8.4971,9000.0
2005-08-15 10:50:00,8.5,8.51,8.47,8.5,10000.0,8.4771,8.4871,8.4472,8.4771,10000.0
2005-08-15 11:00:00,8.5,8.51,8.49,8.5,5600.0,8.4771,8.4871,8.4672,8.4771,5600.0
2005-08-15 11:10:00,8.5,8.5,8.47,8.48,4800.0,8.4771,8.4771,8.4472,8.4572,4800.0
2005-08-15 11:20:00,8.49,8.5,8.49,8.5,1600.0,8.4672,8.4771,8.4672,8.4771,1600.0
2005-08-15 11:30:00,8.49,8.56,8.49,8.54,8800.0,8.4672,8.537,8.4672,8.517,8800.0
2005-08-15 11:40:00,8.55,8.62,8.54,8.6,9900.0,8.527,8.5968,8.517,8.5769,9900.0
2005-08-15 11:50:00,8.6,8.6,8.59,8.59,900.0,8.5769,8.5769,8.5669,8.5669,900.0
2005-08-15 12:00:00,8.6,8.6,8.59,8.6,1900.0,8.5769,8.5769,8.5669,8.5769,1900.0
2005-08-15 12:10:00,8.62,8.7,8.61,8.69,4500.0,8.5968,8.6766,8.5868,8.6666,4500.0
2005-08-15 12:20:00,8.68,8.7,8.67,8.7,4300.0,8.6566,8.6766,8.6467,8.6766,4300.0
2005-08-15 12:30:00,8.7,8.75,8.7,8.7,13500.0,8.6766,8.7265,8.6766,8.6766,13500.0
2005-08-15 12:40:00,8.74,8.74,8.7,8.7,6900.0,8.7165,8.7165,8.6766,8.6766,6900.0
2005-08-15 12:50:00,8.69,8.7,8.68,8.7,2500.0,8.6666,8.6766,8.6566,8.6766,2500.0
2005-08-15 13:00:00,8.72,8.73,8.68,8.68,7500.0,8.6965,8.7065,8.6566,8.6566,7500.0
2005-08-15 13:10:00,8.69,8.73,8.6,8.73,8200.0,8.6666,8.7065,8.5769,8.7065,8200.0
2005-08-15 13:20:00,8.74,8.83,8.73,8.78,3800.0,8.7165,8.8062,8.7065,8.7564,3800.0
2005-08-15 13:30:00,8.82,8.84,8.7,8.79,10500.0,8.7963,8.8162,8.6766,8.7664,10500.0
2005-08-15 13:40:00,8.8,8.83,8.8,8.8,8400.0,8.7763,8.8062,8.7763,8.7763,8400.0
2005-08-15 13:50:00,8.8,8.8,8.76,8.78,2700.0,8.7763,8.7763,8.7364,8.7564,2700.0
2005-08-15 14:00:00,8.78,8.78,8.78,8.78,1000.0,8.7564,8.7564,8.7564,8.7564,1000.0
2005-08-15 14:10:00,8.79,8.79,8.77,8.77,800.0,8.7664,8.7664,8.7464,8.7464,800.0
2005-08-15 14:20:00,8.77,8.77,8.76,8.77,4900.0,8.7464,8.7464,8.7364,8.7464,4900.0
2005-08-15 14:30:00,8.77,8.78,8.77,8.78,6500.0,8.7464,8.7564,8.7464,8.7564,6500.0
2005-08-15 14:40:00,8.78,8.84,8.78,8.84,2800.0,8.7564,8.8162,8.7564,8.8162,2800.0
2005-08-15 14:50:00,8.85,8.95,8.85,8.94,6900.0,8.8262,8.9259,8.8262,8.9159,6900.0
2005-08-15 15:00:00,8.93,8.94,8.93,8.94,3400.0,8.906,8.9159,8.906,8.9159,3400.0
2005-08-15 15:10:00,8.93,8.95,8.92,8.93,13400.0,8.906,8.9259,8.896,8.906,13400.0
2005-08-15 15:20:00,8.93,8.95,8.93,8.93,3300.0,8.906,8.9259,8.906,8.906,3300.0
2005-08-15 15:30:00,8.93,8.93,8.87,8.87,1800.0,8.906,8.906,8.8461,8.8461,1800.0
2005-08-15 15:40:00,8.88,8.92,8.83,8.86,17500.0,8.8561,8.896,8.8062,8.8362,17500.0
2005-08-15 15:50:00,8.84,8.9,8.84,8.89,22000.0,8.8162,8.8761,8.8162,8.8661,22000.0
2005-08-16 09:30:00,8.92,8.92,8.7,8.8,19500.0,8.896,8.896,8.6766,8.7763,19500.0
2005-08-16 09:40:00,8.8,8.82,8.74,8.77,8600.0,8.7763,8.7963,8.7165,8.7464,8600.0
2005-08-16 09:50:00,8.75,8.78,8.69,8.72,6200.0,8.7265,8.7564,8.6666,8.6965,6200.0
2005-08-16 10:00:00,8.71,8.79,8.7,8.76,4400.0,8.6866,8.7664,8.6766,8.7364,4400.0
2005-08-16 10:10:00,8.79,8.79,8.69,8.74,3800.0,8.7664,8.7664,8.6666,8.7165,3800.0
2005-08-16 10:20:00,8.72,8.72,8.66,8.66,1800.0,8.6965,8.6965,8.6367,8.6367,1800.0
2005-08-16 10:30:00,8.7,8.7,8.64,8.64,3900.0,8.6766,8.6766,8.6168,8.6168,3900.0
2005-08-16 10:40:00,8.64,8.69,8.63,8.67,8100.0,8.6168,8.6666,8.6068,8.6467,8100.0
2005-08-16 10:50:00,8.66,8.69,8.65,8.67,3500.0,8.6367,8.6666,8.6267,8.6467,3500.0
2005-08-16 11:00:00,8.67,8.69,8.66,8.69,1900.0,8.6467,8.6666,8.6367,8.6666,1900.0
2005-08-16 11:10:00,8.67,8.69,8.64,8.69,1500.0,8.6467,8.6666,8.6168,8.6666,1500.0
2005-08-16 11:20:00,8.69,8.71,8.66,8.67,2400.0,8.6666,8.6866,8.6367,8.6467,2400.0
2005-08-16 11:30:00,8.68,8.69,8.65,8.68,1900.0,8.6566,8.6666,8.6267,8.6566,1900.0
2005-08-16 11:40:00,8.66,8.7,8.65,8.67,5100.0,8.6367,8.6766,8.6267,8.6467,5100.0
2005-08-16 11:50:00,8.67,8.69,8.66,8.67,1800.0,8.6467,8.6666,8.6367,8.6467,1800.0
2005-08-16 12:00:00,8.67,8.67,8.65,8.66,1400.0,8.6467,8.6467,8.6267,8.6367,1400.0
2005-08-16 12:10:00,8.65,8.69,8.65,8.67,1100.0,8.6267,8.6666,8.6267,8.6467,1100.0
2005-08-16 12:20:00,8.65,8.68,8.65,8.66,1200.0,8.6267,8.6566,8.6267,8.6367,1200.0
2005-08-16 12:30:00,8.68,8.69,8.65,8.68,2900.0,8.6566,8.6666,8.6267,8.6566,2900.0
2005-08-16 12:40:00,8.68,8.69,8.65,8.65,2600.0,8.6566,8.6666,8.6267,8.6267,2600.0
2005-08-16 12:50:00,8.65,8.72,8.65,8.72,2400.0,8.6267,8.6965,8.6267,8.6965,2400.0
2005-08-16 13:00:00,8.72,8.72,8.7,8.72,1800.0,8.6965,8.6965,8.6766,8.6965,1800.0
2005-08-16 13:10:00,8.72,8.72,8.71,8.72,900.0,8.6965,8.6965,8.6866,8.6965,900.0
2005-08-16 13:20:00,8.71,8.71,8.68,8.7,2600.0,8.6866,8.6866,8.6566,8.6766,2600.0
2005-08-16 13:30:00,8.7,8.71,8.68,8.68,1000.0,8.6766,8.6866,8.6566,8.6566,1000.0
2005-08-16 13:40:00,8.69,8.7,8.68,8.7,2200.0,8.6666,8.6766,8.6566,8.6766,2200.0
2005-08-16 13:50:00,8.68,8.71,8.68,8.68,2400.0,8.6566,8.6866,8.6566,8.6566,2400.0
2005-08-16 14:00:00,8.69,8.74,8.67,8.69,23200.0,8.6666,8.7165,8.6467,8.6666,23200.0
2005-08-16 14:10:00,8.69,8.71,8.66,8.69,4700.0,8.6666,8.6866,8.6367,8.6666,4700.0
2005-08-16 14:20:00,8.7,8.7,8.68,8.68,1800.0,8.6766,8.6766,8.6566,8.6566,1800.0
2005-08-16 14:30:00,8.67,8.68,8.65,8.65,2400.0,8.6467,8.6566,8.6267,8.6267,2400.0
2005-08-16 14:40:00,8.66,8.66,8.64,8.64,1000.0,8.6367,8.6367,8.6168,8.6168,1000.0
2005-08-16 14:50:00,8.64,8.68,8.63,8.66,2700.0,8.6168,8.6566,8.6068,8.6367,2700.0
2005-08-16 15:00:00,8.68,8.74,8.65,8.67,12800.0,8.6566,8.7165,8.6267,8.6467,12800.0
2005-08-16 15:10:00,8.67,8.72,8.65,8.66,8700.0,8.6467,8.6965,8.6267,8.6367,8700.0
2005-08-16 15:20:00,8.66,8.68,8.65,8.68,7700.0,8.6367,8.6566,8.6267,8.6566,7700.0
2005-08-16 15:30:00,8.67,8.67,8.65,8.66,7200.0,8.6467,8.6467,8.6267,8.6367,7200.0
2005-08-16 15:40:00,8.66,8.66,8.63,8.64,6800.0,8.6367,8.6367,8.6068,8.6168,6800.0
2005-08-16 15:50:00,8.63,8.65,8.61,8.61,17000.0,8.6068,8.6267,8.5868,8.5868,17000.0
2005-08-17 09:30:00,8.55,8.55,8.5,8.5,8100.0,8.527,8.527,8.4771,8.4771,8100.0
2005-08-17 09:40:00,8.51,8.52,8.49,8.5,10000.0,8.4871,8.4971,8.4672,8.4771,10000.0
2005-08-17 09:50:00,8.5,8.52,8.49,8.51,2200.0,8.4771,8.4971,8.4672,8.4871,2200.0
2005-08-17 10:00:00,8.49,8.5,8.46,8.49,3500.0,8.4672,8.4771,8.4372,8.4672,3500.0
2005-08-17 10:10:00,8.49,8.52,8.48,8.52,2300.0,8.4672,8.4971,8.4572,8.4971,2300.0
2005-08-17 10:20:00,8.49,8.52,8.49,8.5,4400.0,8.4672,8.4971,8.4672,8.4771,4400.0
2005-08-17 10:30:00,8.51,8.52,8.5,8.52,2300.0,8.4871,8.4971,8.4771,8.4971,2300.0
2005-08-17 10:40:00,8.5,8.55,8.5,8.55,3700.0,8.4771,8.527,8.4771,8.527,3700.0
2005-08-17 10:50:00,8.52,8.56,8.52,8.55,1500.0,8.4971,8.537,8.4971,8.527,1500.0
2005-08-17 11:00:00,8.57,8.57,8.55,8.56,2200.0,8.5469,8.5469,8.527,8.537,2200.0
2005-08-17 11:10:00,8.55,8.59,8.54,8.55,3600.0,8.527,8.5669,8.517,8.527,3600.0
2005-08-17 11:20:00,8.55,8.58,8.55,8.58,400.0,8.527,8.5569,8.527,8.5569,400.0
2005-08-17 11:30:00,8.56,8.56,8.53,8.53,1000.0,8.537,8.537,8.5071,8.5071,1000.0
2005-08-17 11:40:00,8.51,8.53,8.5,8.53,800.0,8.4871,8.5071,8.4771,8.5071,800.0
2005-08-17 11:50:00,8.53,8.54,8.47,8.5,4600.0,8.5071,8.517,8.4472,8.4771,4600.0
2005-08-17 12:00:00,8.51,8.52,8.51,8.52,2800.0,8.4871,8.4971,8.4871,8.4971,2800.0
2005-08-17 12:10:00,8.52,8.54,8.5,8.54,2500.0,8.4971,8.517,8.4771,8.517,2500.0
2005-08-17 12:20:00,8.54,8.55,8.53,8.53,1100.0,8.517,8.527,8.5071,8.5071,1100.0
2005-08-17 12:30:00,8.53,8.55,8.52,8.55,6800.0,8.5071,8.527,8.4971,8.527,6800.0
2005-08-17 12:40:00,8.55,8.55,8.54,8.55,1000.0,8.527,8.527,8.517,8.527,1000.0
2005-08-17 12:50:00,8.54,8.55,8.54,8.54,1400.0,8.517,8.527,8.517,8.517,1400.0
2005-08-17 13:00:00,8.54,8.54,8.51,8.52,9100.0,8.517,8.517,8.4871,8.4971,9100.0
2005-08-17 13:10:00,8.54,8.56,8.51,8.55,4400.0,8.517,8.537,8.4871,8.527,4400.0
2005-08-17 13:20:00,8.56,8.56,8.54,8.56,1200.0,8.537,8.537,8.517,8.537,1200.0
2005-08-17 13:30:00,8.59,8.59,8.59,8.59,300.0,8.5669,8.5669,8.5669,8.5669,300.0
2005-08-17 13:40:00,8.6,8.6,8.58,8.59,4600.0,8.5769,8.5769,8.5569,8.5669,4600.0
2005-08-17 13:50:00,8.57,8.57,8.55,8.56,5100.0,8.5469,8.5469,8.527,8.537,5100.0
2005-08-17 14:00:00,8.54,8.59,8.53,8.56,6000.0,8.517,8.5669,8.5071,8.537,6000.0
2005-08-17 14:10:00,8.54,8.56,8.54,8.56,1500.0,8.517,8.537,8.517,8.537,1500.0
2005-08-17 14:20:00,8.55,8.56,8.55,8.56,2200.0,8.527,8.537,8.527,8.537,2200.0
2005-08-17 14:30:00,8.55,8.56,8.51,8.51,6300.0,8.527,8.537,8.4871,8.4871,6300.0
2005-08-17 14:40:00,8.51,8.51,8.5,8.5,900.0,8.4871,8.4871,8.4771,8.4771,900.0
2005-08-17 14:50:00,8.5,8.51,8.49,8.5,4300.0,8.4771,8.4871,8.4672,8.4771,4300.0
2005-08-17 15:00:00,8.5,8.52,8.5,8.51,10200.0,8.4771,8.4971,8.4771,8.4871,10200.0
2005-08-17 15:10:00,8.53,8.56,8.53,8.54,3600.0,8.5071,8.537,8.5071,8.517,3600.0
2005-08-17 15:20:00,8.55,8.55,8.54,8.54,1600.0,8.527,8.527,8.517,8.517,1600.0
2005-08-17 15:30:00,8.54,8.54,8.53,8.53,1600.0,8.517,8.517,8.5071,8.5071,1600.0
2005-08-17 15:40:00,8.53,8.54,8.5,8.51,4000.0,8.5071,8.517,8.4771,8.4871,4000.0
2005-08-17 15:50:00,8.51,8.55,8.47,8.47,11300.0,8.4871,8.527,8.4472,8.4472,11300.0
2005-08-18 09:30:00,8.55,8.55,8.43,8.43,28200.0,8.527,8.527,8.4073,8.4073,28200.0
2005-08-18 09:40:00,8.43,8.45,8.43,8.44,3100.0,8.4073,8.4273,8.4073,8.4173,3100.0
2005-08-18 09:50:00,8.45,8.46,8.44,8.44,1000.0,8.4273,8.4372,8.4173,8.4173,1000.0
2005-08-18 10:00:00,8.43,8.45,8.4,8.41,4700.0,8.4073,8.4273,8.3774,8.3874,4700.0
2005-08-18 10:10:00,8.44,8.47,8.44,8.46,1900.0,8.4173,8.4472,8.4173,8.4372,1900.0
2005-08-18 10:20:00,8.44,8.46,8.42,8.42,4800.0,8.4173,8.4372,8.3973,8.3973,4800.0
2005-08-18 10:30:00,8.45,8.46,8.41,8.44,4000.0,8.4273,8.4372,8.3874,8.4173,4000.0
2005-08-18 10:40:00,8.45,8.46,8.42,8.42,2000.0,8.4273,8.4372,8.3973,8.3973,2000.0
2005-08-18 10:50:00,8.44,8.44,8.43,8.43,700.0,8.4173,8.4173,8.4073,8.4073,700.0
2005-08-18 11:00:00,8.42,8.42,8.41,8.41,4500.0,8.3973,8.3973,8.3874,8.3874,4500.0
2005-08-18 11:10:00,8.41,8.42,8.4,8.42,1600.0,8.3874,8.3973,8.3774,8.3973,1600.0
2005-08-18 11:20:00,8.42,8.42,8.39,8.41,1500.0,8.3973,8.3973,8.3674,8.3874,1500.0
2005-08-18 11:30:00,8.41,8.43,8.4,8.4,4100.0,8.3874,8.4073,8.3774,8.3774,4100.0
2005-08-18 11:40:00,8.41,8.44,8.4,8.42,7800.0,8.3874,8.4173,8.3774,8.3973,7800.0
2005-08-18 11:50:00,8.41,8.43,8.41,8.43,1300.0,8.3874,8.4073,8.3874,8.4073,1300.0
2005-08-18 12:00:00,8.43,8.46,8.43,8.46,7300.0,8.4073,8.4372,8.4073,8.4372,7300.0
2005-08-18 12:10:00,8.46,8.47,8.44,8.46,3000.0,8.4372,8.4472,8.4173,8.4372,3000.0
2005-08-18 12:20:00,8.47,8.52,8.47,8.5,3500.0,8.4472,8.4971,8.4472,8.4771,3500.0
2005-08-18 12:30:00,8.53,8.55,8.49,8.55,4800.0,8.5071,8.527,8.4672,8.527,4800.0
2005-08-18 12:40:00,8.52,8.53,8.52,8.53,500.0,8.4971,8.5071,8.4971,8.5071,500.0
2005-08-18 12:50:00,8.53,8.55,8.52,8.55,1500.0,8.5071,8.527,8.4971,8.527,1500.0
2005-08-18 13:00:00,8.55,8.56,8.54,8.56,2800.0,8.527,8.537,8.517,8.537,2800.0
2005-08-18 13:10:00,8.56,8.57,8.56,8.57,4000.0,8.537,8.5469,8.537,8.5469,4000.0
2005-08-18 13:20:00,8.57,8.6,8.56,8.6,1500.0,8.5469,8.5769,8.537,8.5769,1500.0
2005-08-18 13:30:00,8.6,8.62,8.6,8.62,2300.0,8.5769,8.5968,8.5769,8.5968,2300.0
2005-08-18 13:40:00,8.62,8.63,8.62,8.63,900.0,8.5968,8.6068,8.5968,8.6068,900.0
2005-08-18 13:50:00,8.64,8.73,8.64,8.68,4200.0,8.6168,8.7065,8.6168,8.6566,4200.0
2005-08-18 14:00:00,8.68,8.68,8.68,8.68,4000.0,8.6566,8.6566,8.6566,8.6566,4000.0
2005-08-18 14:10:00,8.7,8.7,8.63,8.63,8000.0,8.6766,8.6766,8.6068,8.6068,8000.0
2005-08-18 14:20:00,8.63,8.68,8.63,8.66,800.0,8.6068,8.6566,8.6068,8.6367,800.0
2005-08-18 14:30:00,8.65,8.65,8.59,8.61,1200.0,8.6267,8.6267,8.5669,8.5868,1200.0
2005-08-18 14:40:00,8.65,8.65,8.52,8.55,4000.0,8.6267,8.6267,8.4971,8.527,4000.0
2005-08-18 14:50:00,8.57,8.57,8.52,8.55,700.0,8.5469,8.5469,8.4971,8.527,700.0
2005-08-18 15:00:00,8.53,8.54,8.53,8.53,1100.0,8.5071,8.517,8.5071,8.5071,1100.0
2005-08-18 15:10:00,8.53,8.53,8.51,8.51,1700.0,8.5071,8.5071,8.4871,8.4871,1700.0
2005-08-18 15:20:00,8.5,8.5,8.5,8.5,1300.0,8.4771,8.4771,8.4771,8.4771,1300.0
2005-08-18 15:30:00,8.51,8.51,8.46,8.48,3900.0,8.4871,8.4871,8.4372,8.4572,3900.0
2005-08-18 15:40:00,8.47,8.48,8.47,8.47,1000.0,8.4472,8.4572,8.4472,8.4472,1000.0
2005-08-18 15:50:00,8.47,8.48,8.4,8.4,12200.0,8.4472,8.4572,8.3774,8.3774,12200.0
2005-08-19 09:30:00,8.39,8.55,8.39,8.43,6100.0,8.3674,8.527,8.3674,8.4073,6100.0
2005-08-19 09:40:00,8.51,8.52,8.41,8.41,1200.0,8.4871,8.4971,8.3874,8.3874,1200.0
2005-08-19 09:50:00,8.48,8.48,8.4,8.41,1800.0,8.4572,8.4572,8.3774,8.3874,1800.0
2005-08-19 10:00:00,8.48,8.48,8.42,8.43,2400.0,8.4572,8.4572,8.3973,8.4073,2400.0
2005-08-19 10:10:00,8.45,8.45,8.4,8.42,700.0,8.4273,8.4273,8.3774,8.3973,700.0
2005-08-19 10:20:00,8.44,8.45,8.4,8.4,1000.0,8.4173,8.4273,8.3774,8.3774,1000.0
2005-08-19 10:30:00,8.45,8.45,8.4,8.45,500.0,8.4273,8.4273,8.3774,8.4273,500.0
2005-08-19 10:40:00,8.43,8.45,8.4,8.44,800.0,8.4073,8.4273,8.3774,8.4173,800.0
2005-08-19 10:50:00,8.44,8.44,8.41,8.44,1100.0,8.4173,8.4173,8.3874,8.4173,1100.0
2005-08-19 11:00:00,8.45,8.45,8.4,8.42,1800.0,8.4273,8.4273,8.3774,8.3973,1800.0
2005-08-19 11:10:00,8.44,8.45,8.44,8.45,1700.0,8.4173,8.4273,8.4173,8.4273,1700.0
2005-08-19 11:20:00,8.45,8.45,8.44,8.45,1400.0,8.4273,8.4273,8.4173,8.4273,1400.0
2005-08-19 11:30:00,8.44,8.45,8.41,8.45,2400.0,8.4173,8.4273,8.3874,8.4273,2400.0
2005-08-19 11:40:00,8.45,8.49,8.45,8.49,1200.0,8.4273,8.4672,8.4273,8.4672,1200.0
2005-08-19 11:50:00,8.5,8.5,8.47,8.49,1100.0,8.4771,8.4771,8.4472,8.4672,1100.0
2005-08-19 12:00:00,8.5,8.52,8.5,8.52,400.0,8.4771,8.4971,8.4771,8.4971,400.0
2005-08-19 12:10:00,8.51,8.52,8.51,8.52,1300.0,8.4871,8.4971,8.4871,8.4971,1300.0
2005-08-19 12:20:00,8.52,8.52,8.52,8.52,400.0,8.4971,8.4971,8.4971,8.4971,400.0
2005-08-19 12:30:00,8.55,8.55,8.53,8.53,400.0,8.527,8.527,8.5071,8.5071,400.0
2005-08-19 12:40:00,8.56,8.6,8.53,8.58,3200.0,8.537,8.5769,8.5071,8.5569,3200.0
2005-08-19 12:50:00,8.58,8.6,8.57,8.6,800.0,8.5569,8.5769,8.5469,8.5769,800.0
2005-08-19 13:00:00,8.59,8.59,8.57,8.59,1500.0,8.5669,8.5669,8.5469,8.5669,1500.0
2005-08-19 13:10:00,8.55,8.55,8.5,8.5,2600.0,8.527,8.527,8.4771,8.4771,2600.0
2005-08-19 13:20:00,8.51,8.51,8.5,8.51,1500.0,8.4871,8.4871,8.4771,8.4871,1500.0
2005-08-19 13:30:00,8.51,8.52,8.51,8.52,800.0,8.4871,8.4971,8.4871,8.4971,800.0
2005-08-19 13:40:00,8.49,8.54,8.49,8.54,400.0,8.4672,8.517,8.4672,8.517,400.0
2005-08-19 13:50:00,8.54,8.54,8.52,8.54,1800.0,8.517,8.517,8.4971,8.517,1800.0
2005-08-19 14:00:00,8.53,8.55,8.53,8.55,1000.0,8.5071,8.527,8.5071,8.527,1000.0
2005-08-19 14:10:00,8.54,8.54,8.5,8.53,600.0,8.517,8.517,8.4771,8.5071,600.0
2005-08-19 14:20:00,8.52,8.54,8.52,8.54,500.0,8.4971,8.517,8.4971,8.517,500.0
2005-08-19 14:30:00,8.51,8.55,8.49,8.53,3400.0,8.4871,8.527,8.4672,8.5071,3400.0
2005-08-19 14:40:00,8.5,8.53,8.5,8.53,400.0,8.4771,8.5071,8.4771,8.5071,400.0
2005-08-19 14:50:00,8.51,8.52,8.48,8.48,1200.0,8.4871,8.4971,8.4572,8.4572,1200.0
2005-08-19 15:00:00,8.49,8.49,8.45,8.45,2300.0,8.4672,8.4672,8.4273,8.4273,2300.0
2005-08-19 15:10:00,8.45,8.48,8.45,8.46,1000.0,8.4273,8.4572,8.4273,8.4372,1000.0
2005-08-19 15:20:00,8.47,8.52,8.47,8.52,1300.0,8.4472,8.4971,8.4472,8.4971,1300.0
2005-08-19 15:30:00,8.5,8.51,8.49,8.49,2800.0,8.4771,8.4871,8.4672,8.4672,2800.0
2005-08-19 15:40:00,8.45,8.49,8.45,8.45,3600.0,8.4273,8.4672,8.4273,8.4273,3600.0
2005-08-19 15:50:00,8.44,8.48,8.42,8.46,5900.0,8.4173,8.4572,8.3973,8.4372,5900.0
2005-08-22 09:30:00,8.41,8.58,8.41,8.57,13800.0,8.3874,8.5569,8.3874,8.5469,13800.0
2005-08-22 09:40:00,8.57,8.57,8.55,8.55,1700.0,8.5469,8.5469,8.527,8.527,1700.0
2005-08-22 09:50:00,8.55,8.57,8.55,8.55,3100.0,8.527,8.5469,8.527,8.527,3100.0
2005-08-22 10:00:00,8.56,8.57,8.55,8.55,8700.0,8.537,8.5469,8.527,8.527,8700.0
2005-08-22 10:10:00,8.57,8.57,8.57,8.57,2000.0,8.5469,8.5469,8.5469,8.5469,2000.0
2005-08-22 10:20:00,8.55,8.57,8.51,8.56,3200.0,8.527,8.5469,8.4871,8.537,3200.0
2005-08-22 10:30:00,8.57,8.57,8.51,8.55,2300.0,8.5469,8.5469,8.4871,8.527,2300.0
2005-08-22 10:40:00,8.55,8.57,8.53,8.57,2100.0,8.527,8.5469,8.5071,8.5469,2100.0
2005-08-22 10:50:00,8.57,8.57,8.52,8.56,2100.0,8.5469,8.5469,8.4971,8.537,2100.0
2005-08-22 11:00:00,8.57,8.57,8.52,8.56,2300.0,8.5469,8.5469,8.4971,8.537,2300.0
2005-08-22 11:10:00,8.53,8.56,8.48,8.52,2400.0,8.5071,8.537,8.4572,8.4971,2400.0
2005-08-22 11:20:00,8.53,8.57,8.52,8.54,1500.0,8.5071,8.5469,8.4971,8.517,1500.0
2005-08-22 11:30:00,8.55,8.56,8.5,8.55,9100.0,8.527,8.537,8.4771,8.527,9100.0
2005-08-22 11:40:00,8.55,8.57,8.55,8.57,1200.0,8.527,8.5469,8.527,8.5469,1200.0
2005-08-22 11:50:00,8.57,8.57,8.55,8.55,900.0,8.5469,8.5469,8.527,8.527,900.0
2005-08-22 12:00:00,8.55,8.55,8.53,8.54,1900.0,8.527,8.527,8.5071,8.517,1900.0
2005-08-22 12:10:00,8.52,8.55,8.51,8.54,1000.0,8.4971,8.527,8.4871,8.517,1000.0
2005-08-22 12:20:00,8.53,8.55,8.51,8.53,1100.0,8.5071,8.527,8.4871,8.5071,1100.0
2005-08-22 12:30:00,8.51,8.51,8.47,8.49,5400.0,8.4871,8.4871,8.4472,8.4672,5400.0
2005-08-22 12:40:00,8.5,8.5,8.5,8.5,200.0,8.4771,8.4771,8.4771,8.4771,200.0
2005-08-22 12:50:00,8.51,8.53,8.51,8.53,1600.0,8.4871,8.5071,8.4871,8.5071,1600.0
2005-08-22 13:00:00,8.53,8.54,8.53,8.54,400.0,8.5071,8.517,8.5071,8.517,400.0
2005-08-22 13:10:00,8.53,8.53,8.5,8.51,3600.0,8.5071,8.5071,8.4771,8.4871,3600.0
2005-08-22 13:20:00,8.53,8.57,8.53,8.54,3800.0,8.5071,8.5469,8.5071,8.517,3800.0
2005-08-22 13:30:00,8.54,8.55,8.53,8.54,1700.0,8.517,8.527,8.5071,8.517,1700.0
2005-08-22 13:40:00,8.54,8.55,8.52,8.54,2500.0,8.517,8.527,8.4971,8.517,2500.0
2005-08-22 13:50:00,8.54,8.55,8.52,8.52,700.0,8.517,8.527,8.4971,8.4971,700.0
2005-08-22 14:00:00,8.53,8.55,8.53,8.55,900.0,8.5071,8.527,8.5071,8.527,900.0
2005-08-22 14:10:00,8.54,8.57,8.54,8.56,2000.0,8.517,8.5469,8.517,8.537,2000.0
2005-08-22 14:20:00,8.56,8.56,8.51,8.52,2100.0,8.537,8.537,8.4871,8.4971,2100.0
2005-08-22 14:30:00,8.53,8.54,8.52,8.53,1100.0,8.5071,8.517,8.4971,8.5071,1100.0
2005-08-22 14:40:00,8.53,8.54,8.53,8.54,1100.0,8.5071,8.517,8.5071,8.517,1100.0
2005-08-22 14:50:00,8.54,8.54,8.53,8.54,1200.0,8.517,8.517,8.5071,8.517,1200.0
2005-08-22 15:00:00,8.54,8.55,8.54,8.55,900.0,8.517,8.527,8.517,8.527,900.0
2005-08-22 15:10:00,8.54,8.55,8.51,8.53,4900.0,8.517,8.527,8.4871,8.5071,4900.0
2005-08-22 15:20:00,8.54,8.55,8.52,8.54,4000.0,8.517,8.527,8.4971,8.517,4000.0
2005-08-22 15:30:00,8.54,8.57,8.54,8.57,2300.0,8.517,8.5469,8.517,8.5469,2300.0
2005-08-22 15:40:00,8.57,8.66,8.57,8.62,7100.0,8.5469,8.6367,8.5469,8.5968,7100.0
2005-08-22 15:50:00,8.62,8.64,8.6,8.64,6000.0,8.5968,8.6168,8.5769,8.6168,6000.0
2005-08-23 09:30:00,8.61,8.65,8.56,8.58,5200.0,8.5868,8.6267,8.537,8.5569,5200.0
2005-08-23 09:40:00,8.56,8.64,8.56,8.64,3600.0,8.537,8.6168,8.537,8.6168,3600.0
2005-08-23 09:50:00,8.6,8.6,8.55,8.56,2700.0,8.5769,8.5769,8.527,8.537,2700.0
2005-08-23 10:00:00,8.56,8.56,8.48,8.5,2800.0,8.537,8.537,8.4572,8.4771,2800.0
2005-08-23 10:10:00,8.49,8.52,8.48,8.5,8100.0,8.4672,8.4971,8.4572,8.4771,8100.0
2005-08-23 10:20:00,8.51,8.55,8.48,8.54,7100.0,8.4871,8.527,8.4572,8.517,7100.0
2005-08-23 10:30:00,8.52,8.55,8.5,8.5,5000.0,8.4971,8.527,8.4771,8.4771,5000.0
2005-08-23 10:40:00,8.5,8.51,8.47,8.5,1800.0,8.4771,8.4871,8.4472,8.4771,1800.0
2005-08-23 10:50:00,8.49,8.5,8.47,8.49,3900.0,8.4672,8.4771,8.4472,8.4672,3900.0
2005-08-23 11:00:00,8.49,8.49,8.47,8.47,3900.0,8.4672,8.4672,8.4472,8.4472,3900.0
2005-08-23 11:10:00,8.47,8.49,8.47,8.49,1900.0,8.4472,8.4672,8.4472,8.4672,1900.0
2005-08-23 11:20:00,8.48,8.49,8.48,8.49,2000.0,8.4572,8.4672,8.4572,8.4672,2000.0
2005-08-23 11:30:00,8.48,8.48,8.42,8.44,4800.0,8.4572,8.4572,8.3973,8.4173,4800.0
2005-08-23 11:40:00,8.44,8.44,8.4,8.43,1100.0,8.4173,8.4173,8.3774,8.4073,1100.0
2005-08-23 11:50:00,8.4,8.46,8.4,8.46,2200.0,8.3774,8.4372,8.3774,8.4372,2200.0
2005-08-23 12:00:00,8.45,8.46,8.42,8.44,4200.0,8.4273,8.4372,8.3973,8.4173,4200.0
2005-08-23 12:10:00,8.44,8.46,8.44,8.46,3400.0,8.4173,8.4372,8.4173,8.4372,3400.0
2005-08-23 12:20:00,8.44,8.45,8.44,8.44,1600.0,8.4173,8.4273,8.4173,8.4173,1600.0
2005-08-23 12:30:00,8.45,8.45,8.42,8.43,800.0,8.4273,8.4273,8.3973,8.4073,800.0
2005-08-23 12:40:00,8.44,8.47,8.43,8.45,14900.0,8.4173,8.4472,8.4073,8.4273,14900.0
2005-08-23 12:50:00,8.45,8.46,8.45,8.45,3700.0,8.4273,8.4372,8.4273,8.4273,3700.0
2005-08-23 13:00:00,8.46,8.47,8.46,8.47,1500.0,8.4372,8.4472,8.4372,8.4472,1500.0
2005-08-23 13:10:00,8.48,8.5,8.48,8.48,6900.0,8.4572,8.4771,8.4572,8.4572,6900.0
2005-08-23 13:20:00,8.48,8.48,8.45,8.47,7900.0,8.4572,8.4572,8.4273,8.4472,7900.0
2005-08-23 13:30:00,8.46,8.47,8.25,8.46,8700.0,8.4372,8.4472,8.2278,8.4372,8700.0
2005-08-23 13:40:00,8.46,8.46,8.36,8.36,36200.0,8.4372,8.4372,8.3375,8.3375,36200.0
2005-08-23 13:50:00,8.36,8.36,8.26,8.28,13000.0,8.3375,8.3375,8.2378,8.2577,13000.0
2005-08-23 14:00:00,8.29,8.29,8.25,8.28,10800.0,8.2677,8.2677,8.2278,8.2577,10800.0
2005-08-23 14:10:00,8.27,8.28,8.25,8.26,6800.0,8.2478,8.2577,8.2278,8.2378,6800.0
2005-08-23 14:20:00,8.26,8.34,8.26,8.34,8800.0,8.2378,8.3176,8.2378,8.3176,8800.0
2005-08-23 14:30:00,8.35,8.37,8.34,8.36,4100.0,8.3275,8.3475,8.3176,8.3375,4100.0
2005-08-23 14:40:00,8.37,8.39,8.36,8.36,4100.0,8.3475,8.3674,8.3375,8.3375,4100.0
2005-08-23 14:50:00,8.36,8.39,8.36,8.38,1900.0,8.3375,8.3674,8.3375,8.3575,1900.0
2005-08-23 15:00:00,8.4,8.4,8.39,8.39,4700.0,8.3774,8.3774,8.3674,8.3674,4700.0
2005-08-23 15:10:00,8.39,8.39,8.32,8.32,8400.0,8.3674,8.3674,8.2976,8.2976,8400.0
2005-08-23 15:20:00,8.31,8.33,8.29,8.31,6500.0,8.2876,8.3076,8.2677,8.2876,6500.0
2005-08-23 15:30:00,8.31,8.32,8.26,8.28,5700.0,8.2876,8.2976,8.2378,8.2577,5700.0
2005-08-23 15:40:00,8.28,8.3,8.26,8.3,6200.0,8.2577,8.2777,8.2378,8.2777,6200.0
2005-08-23 15:50:00,8.3,8.3,8.25,8.28,11800.0,8.2777,8.2777,8.2278,8.2577,11800.0
2005-08-24 09:30:00,8.32,8.36,8.17,8.2,10400.0,8.2976,8.3375,8.148,8.1779,10400.0
2005-08-24 09:40:00,8.25,8.25,8.2,8.23,3900.0,8.2278,8.2278,8.1779,8.2079,3900.0
2005-08-24 09:50:00,8.27,8.27,8.23,8.26,600.0,8.2478,8.2478,8.2079,8.2378,600.0
2005-08-24 10:00:00,8.24,8.29,8.24,8.24,15800.0,8.2178,8.2677,8.2178,8.2178,15800.0
2005-08-24 10:10:00,8.25,8.26,8.24,8.26,1900.0,8.2278,8.2378,8.2178,8.2378,1900.0
2005-08-24 10:20:00,8.24,8.26,8.24,8.24,1600.0,8.2178,8.2378,8.2178,8.2178,1600.0
2005-08-24 10:30:00,8.25,8.29,8.24,8.26,6100.0,8.2278,8.2677,8.2178,8.2378,6100.0
2005-08-24 10:40:00,8.24,8.29,8.24,8.25,5500.0,8.2178,8.2677,8.2178,8.2278,5500.0
2005-08-24 10:50:00,8.25,8.28,8.24,8.25,3600.0,8.2278,8.2577,8.2178,8.2278,3600.0
2005-08-24 11:00:00,8.24,8.26,8.24,8.25,2500.0,8.2178,8.2378,8.2178,8.2278,2500.0
2005-08-24 11:10:00,8.24,8.24,8.23,8.24,2600.0,8.2178,8.2178,8.2079,8.2178,2600.0
2005-08-24 11:20:00,8.24,8.25,8.19,8.25,4800.0,8.2178,8.2278,8.168,8.2278,4800.0
2005-08-24 11:30:00,8.21,8.21,8.21,8.21,200.0,8.1879,8.1879,8.1879,8.1879,200.0
2005-08-24 11:40:00,8.23,8.23,8.21,8.21,1300.0,8.2079,8.2079,8.1879,8.1879,1300.0
2005-08-24 11:50:00,8.21,8.23,8.19,8.23,3400.0,8.1879,8.2079,8.168,8.2079,3400.0
2005-08-24 12:00:00,8.23,8.23,8.21,8.22,800.0,8.2079,8.2079,8.1879,8.1979,800.0
2005-08-24 12:10:00,8.22,8.25,8.22,8.25,1000.0,8.1979,8.2278,8.1979,8.2278,1000.0
2005-08-24 12:20:00,8.23,8.28,8.22,8.28,3300.0,8.2079,8.2577,8.1979,8.2577,3300.0
2005-08-24 12:30:00,8.27,8.3,8.27,8.28,4500.0,8.2478,8.2777,8.2478,8.2577,4500.0
2005-08-24 12:40:00,8.28,8.3,8.27,8.3,6400.0,8.2577,8.2777,8.2478,8.2777,6400.0
2005-08-24 12:50:00,8.31,8.32,8.29,8.3,1400.0,8.2876,8.2976,8.2677,8.2777,1400.0
2005-08-24 13:00:00,8.3,8.32,8.29,8.3,5700.0,8.2777,8.2976,8.2677,8.2777,5700.0
2005-08-24 13:10:00,8.3,8.3,8.3,8.3,200.0,8.2777,8.2777,8.2777,8.2777,200.0
2005-08-24 13:20:00,8.3,8.31,8.29,8.3,1000.0,8.2777,8.2876,8.2677,8.2777,1000.0
2005-08-24 13:30:00,8.3,8.31,8.29,8.3,1700.0,8.2777,8.2876,8.2677,8.2777,1700.0
2005-08-24 13:40:00,8.3,8.31,8.29,8.3,5700.0,8.2777,8.2876,8.2677,8.2777,5700.0
2005-08-24 13:50:00,8.31,8.31,8.23,8.23,14300.0,8.2876,8.2876,8.2079,8.2079,14300.0
2005-08-24 14:00:00,8.23,8.28,8.23,8.27,7500.0,8.2079,8.2577,8.2079,8.2478,7500.0
2005-08-24 14:10:00,8.27,8.28,8.24,8.27,5100.0,8.2478,8.2577,8.2178,8.2478,5100.0
2005-08-24 14:20:00,8.26,8.28,8.22,8.24,5000.0,8.2378,8.2577,8.1979,8.2178,5000.0
2005-08-24 14:30:00,8.25,8.25,8.24,8.25,6500.0,8.2278,8.2278,8.2178,8.2278,6500.0
2005-08-24 14:40:00,8.25,8.25,8.24,8.25,3000.0,8.2278,8.2278,8.2178,8.2278,3000.0
2005-08-24 14:50:00,8.25,8.27,8.23,8.23,2600.0,8.2278,8.2478,8.2079,8.2079,2600.0
2005-08-24 15:00:00,8.23,8.23,8.15,8.17,9200.0,8.2079,8.2079,8.1281,8.148,9200.0
2005-08-24 15:10:00,8.18,8.19,8.13,8.17,11800.0,8.158,8.168,8.1081,8.148,11800.0
2005-08-24 15:20:00,8.17,8.22,8.14,8.2,10000.0,8.148,8.1979,8.1181,8.1779,10000.0
2005-08-24 15:30:00,8.19,8.24,8.18,8.23,4800.0,8.168,8.2178,8.158,8.2079,4800.0
2005-08-24 15:40:00,8.24,8.24,8.21,8.21,900.0,8.2178,8.2178,8.1879,8.1879,900.0
2005-08-24 15:50:00,8.21,8.21,8.18,8.18,4000.0,8.1879,8.1879,8.158,8.158,4000.0
2005-08-25 09:30:00,8.12,8.2,8.0,8.01,22000.0,8.0982,8.1779,7.9785,7.9885,22000.0
2005-08-25 09:40:00,8.01,8.06,8.01,8.05,4900.0,7.9885,8.0383,7.9885,8.0283,4900.0
2005-08-25 09:50:00,8.02,8.05,8.02,8.04,3700.0,7.9984,8.0283,7.9984,8.0184,3700.0
2005-08-25 10:00:00,8.04,8.05,8.03,8.04,4400.0,8.0184,8.0283,8.0084,8.0184,4400.0
2005-08-25 10:10:00,8.06,8.06,8.04,8.04,4100.0,8.0383,8.0383,8.0184,8.0184,4100.0
2005-08-25 10:20:00,8.05,8.08,8.04,8.08,3500.0,8.0283,8.0583,8.0184,8.0583,3500.0
2005-08-25 10:30:00,8.08,8.09,8.05,8.06,3800.0,8.0583,8.0682,8.0283,8.0383,3800.0
2005-08-25 10:40:00,8.06,8.07,8.04,8.06,2200.0,8.0383,8.0483,8.0184,8.0383,2200.0
2005-08-25 10:50:00,8.07,8.07,8.07,8.07,800.0,8.0483,8.0483,8.0483,8.0483,800.0
2005-08-25 11:00:00,8.07,8.08,8.07,8.08,3900.0,8.0483,8.0583,8.0483,8.0583,3900.0
2005-08-25 11:10:00,8.07,8.12,8.06,8.1,17000.0,8.0483,8.0982,8.0383,8.0782,17000.0
2005-08-25 11:20:00,8.09,8.14,8.09,8.11,10900.0,8.0682,8.1181,8.0682,8.0882,10900.0
2005-08-25 11:30:00,8.11,8.12,8.1,8.1,4200.0,8.0882,8.0982,8.0782,8.0782,4200.0
2005-08-25 11:40:00,8.1,8.11,8.1,8.11,2700.0,8.0782,8.0882,8.0782,8.0882,2700.0
2005-08-25 11:50:00,8.11,8.16,8.11,8.15,14900.0,8.0882,8.138,8.0882,8.1281,14900.0
2005-08-25 12:00:00,8.15,8.18,8.15,8.18,4600.0,8.1281,8.158,8.1281,8.158,4600.0
2005-08-25 12:10:00,8.18,8.18,8.16,8.16,1900.0,8.158,8.158,8.138,8.138,1900.0
2005-08-25 12:20:00,8.15,8.16,8.12,8.15,4400.0,8.1281,8.138,8.0982,8.1281,4400.0
2005-08-25 12:30:00,8.14,8.16,8.1,8.11,9200.0,8.1181,8.138,8.0782,8.0882,9200.0
2005-08-25 12:40:00,8.11,8.12,8.09,8.09,3000.0,8.0882,8.0982,8.0682,8.0682,3000.0
2005-08-25 12:50:00,8.09,8.09,8.06,8.06,2300.0,8.0682,8.0682,8.0383,8.0383,2300.0
2005-08-25 13:00:00,8.06,8.07,8.04,8.04,7400.0,8.0383,8.0483,8.0184,8.0184,7400.0
2005-08-25 13:10:00,8.04,8.04,8.02,8.02,4300.0,8.0184,8.0184,7.9984,7.9984,4300.0
2005-08-25 13:20:00,8.02,8.02,8.01,8.01,1600.0,7.9984,7.9984,7.9885,7.9885,1600.0
2005-08-25 13:30:00,8.01,8.02,7.99,7.99,4200.0,7.9885,7.9984,7.9685,7.9685,4200.0
2005-08-25 13:40:00,7.99,8.0,7.98,8.0,3100.0,7.9685,7.9785,7.9585,7.9785,3100.0
2005-08-25 13:50:00,8.0,8.0,7.99,7.99,2400.0,7.9785,7.9785,7.9685,7.9685,2400.0
2005-08-25 14:00:00,7.99,8.0,7.98,7.98,8300.0,7.9685,7.9785,7.9585,7.9585,8300.0
2005-08-25 14:10:00,7.98,7.98,7.97,7.97,1100.0,7.9585,7.9585,7.9486,7.9486,1100.0
2005-08-25 14:20:00,7.99,8.0,7.97,8.0,7100.0,7.9685,7.9785,7.9486,7.9785,7100.0
2005-08-25 14:30:00,7.99,8.0,7.99,8.0,1600.0,7.9685,7.9785,7.9685,7.9785,1600.0
2005-08-25 14:40:00,7.99,7.99,7.98,7.99,1000.0,7.9685,7.9685,7.9585,7.9685,1000.0
2005-08-25 14:50:00,7.99,8.0,7.98,7.99,2400.0,7.9685,7.9785,7.9585,7.9685,2400.0
2005-08-25 15:00:00,7.99,8.0,7.99,7.99,5600.0,7.9685,7.9785,7.9685,7.9685,5600.0
2005-08-25 15:10:00,7.99,8.0,7.99,8.0,2700.0,7.9685,7.9785,7.9685,7.9785,2700.0
2005-08-25 15:20:00,8.0,8.0,7.98,7.99,7000.0,7.9785,7.9785,7.9585,7.9685,7000.0
2005-08-25 15:30:00,7.98,8.0,7.95,7.98,9600.0,7.9585,7.9785,7.9286,7.9585,9600.0
2005-08-25 15:40:00,7.98,7.99,7.97,7.97,6700.0,7.9585,7.9685,7.9486,7.9486,6700.0
2005-08-25 15:50:00,7.98,8.0,7.93,7.98,27200.0,7.9585,7.9785,7.9087,7.9585,27200.0
2005-08-26 09:30:00,7.92,7.99,7.92,7.93,3400.0,7.8987,7.9685,7.8987,7.9087,3400.0
2005-08-26 09:40:00,7.93,7.93,7.9,7.92,7800.0,7.9087,7.9087,7.8787,7.8987,7800.0
2005-08-26 09:50:00,7.89,7.9,7.77,7.77,9800.0,7.8688,7.8787,7.7491,7.7491,9800.0
2005-08-26 10:00:00,7.77,7.8,7.69,7.69,14300.0,7.7491,7.779,7.6693,7.6693,14300.0
2005-08-26 10:10:00,7.69,7.69,7.61,7.61,11500.0,7.6693,7.6693,7.5895,7.5895,11500.0
2005-08-26 10:20:00,7.65,7.69,7.65,7.66,9500.0,7.6294,7.6693,7.6294,7.6394,9500.0
2005-08-26 10:30:00,7.66,7.66,7.6,7.62,12900.0,7.6394,7.6394,7.5796,7.5995,12900.0
2005-08-26 10:40:00,7.61,7.61,7.57,7.57,10800.0,7.5895,7.5895,7.5496,7.5496,10800.0
2005-08-26 10:50:00,7.57,7.61,7.55,7.61,13600.0,7.5496,7.5895,7.5297,7.5895,13600.0
2005-08-26 11:00:00,7.61,7.63,7.59,7.59,5000.0,7.5895,7.6095,7.5696,7.5696,5000.0
2005-08-26 11:10:00,7.55,7.6,7.55,7.59,2600.0,7.5297,7.5796,7.5297,7.5696,2600.0
2005-08-26 11:20:00,7.6,7.6,7.48,7.49,16000.0,7.5796,7.5796,7.4599,7.4698,16000.0
2005-08-26 11:30:00,7.5,7.51,7.45,7.48,16000.0,7.4798,7.4898,7.43,7.4599,16000.0
2005-08-26 11:40:00,7.5,7.52,7.46,7.47,8000.0,7.4798,7.4998,7.4399,7.4499,8000.0
2005-08-26 11:50:00,7.48,7.51,7.45,7.51,11000.0,7.4599,7.4898,7.43,7.4898,11000.0
2005-08-26 12:00:00,7.54,7.62,7.53,7.61,5200.0,7.5197,7.5995,7.5097,7.5895,5200.0
2005-08-26 12:10:00,7.62,7.73,7.61,7.67,7200.0,7.5995,7.7092,7.5895,7.6494,7200.0
2005-08-26 12:20:00,7.67,7.68,7.64,7.68,2500.0,7.6494,7.6593,7.6194,7.6593,2500.0
2005-08-26 12:30:00,7.66,7.69,7.66,7.69,4500.0,7.6394,7.6693,7.6394,7.6693,4500.0
2005-08-26 12:40:00,7.69,7.69,7.68,7.69,1500.0,7.6693,7.6693,7.6593,7.6693,1500.0
2005-08-26 12:50:00,7.69,7.69,7.69,7.69,100.0,7.6693,7.6693,7.6693,7.6693,100.0
2005-08-26 13:00:00,7.69,7.7,7.69,7.7,4500.0,7.6693,7.6793,7.6693,7.6793,4500.0
2005-08-26 13:10:00,7.7,7.7,7.69,7.7,3500.0,7.6793,7.6793,7.6693,7.6793,3500.0
2005-08-26 13:20:00,7.7,7.7,7.69,7.7,1500.0,7.6793,7.6793,7.6693,7.6793,1500.0
2005-08-26 13:30:00,7.7,7.7,7.7,7.7,1400.0,7.6793,7.6793,7.6793,7.6793,1400.0
2005-08-26 13:40:00,7.7,7.7,7.69,7.7,1000.0,7.6793,7.6793,7.6693,7.6793,1000.0
2005-08-26 13:50:00,7.7,7.7,7.69,7.7,5600.0,7.6793,7.6793,7.6693,7.6793,5600.0
2005-08-26 14:00:00,7.7,7.7,7.67,7.68,3900.0,7.6793,7.6793,7.6494,7.6593,3900.0
2005-08-26 14:10:00,7.67,7.68,7.66,7.67,4400.0,7.6494,7.6593,7.6394,7.6494,4400.0
2005-08-26 14:20:00,7.67,7.71,7.67,7.7,7500.0,7.6494,7.6893,7.6494,7.6793,7500.0
2005-08-26 14:30:00,7.7,7.7,7.62,7.62,9300.0,7.6793,7.6793,7.5995,7.5995,9300.0
2005-08-26 14:40:00,7.62,7.62,7.58,7.6,11700.0,7.5995,7.5995,7.5596,7.5796,11700.0
2005-08-26 14:50:00,7.6,7.61,7.59,7.6,5400.0,7.5796,7.5895,7.5696,7.5796,5400.0
2005-08-26 15:00:00,7.6,7.6,7.55,7.56,9000.0,7.5796,7.5796,7.5297,7.5397,9000.0
2005-08-26 15:10:00,7.57,7.61,7.57,7.61,5200.0,7.5496,7.5895,7.5496,7.5895,5200.0
2005-08-26 15:20:00,7.61,7.61,7.54,7.55,5400.0,7.5895,7.5895,7.5197,7.5297,5400.0
2005-08-26 15:30:00,7.54,7.55,7.54,7.55,8300.0,7.5197,7.5297,7.5197,7.5297,8300.0
2005-08-26 15:40:00,7.55,7.55,7.5,7.5,7600.0,7.5297,7.5297,7.4798,7.4798,7600.0
2005-08-26 15:50:00,7.5,7.52,7.45,7.49,34600.0,7.4798,7.4998,7.43,7.4698,34600.0
2005-08-29 09:30:00,7.43,7.49,7.4,7.4,24300.0,7.41,7.4698,7.3801,7.3801,24300.0
2005-08-29 09:40:00,7.46,7.47,7.36,7.41,14300.0,7.4399,7.4499,7.3402,7.3901,14300.0
2005-08-29 09:50:00,7.4,7.48,7.38,7.45,14700.0,7.3801,7.4599,7.3601,7.43,14700.0
2005-08-29 10:00:00,7.37,7.53,7.37,7.53,10500.0,7.3502,7.5097,7.3502,7.5097,10500.0
2005-08-29 10:10:00,7.55,7.6,7.53,7.6,8100.0,7.5297,7.5796,7.5097,7.5796,8100.0
2005-08-29 10:20:00,7.6,7.6,7.47,7.53,9900.0,7.5796,7.5796,7.4499,7.5097,9900.0
2005-08-29 10:30:00,7.51,7.57,7.51,7.55,3900.0,7.4898,7.5496,7.4898,7.5297,3900.0
2005-08-29 10:40:00,7.56,7.61,7.56,7.61,5700.0,7.5397,7.5895,7.5397,7.5895,5700.0
2005-08-29 10:50:00,7.61,7.69,7.59,7.67,11000.0,7.5895,7.6693,7.5696,7.6494,11000.0
2005-08-29 11:00:00,7.65,7.67,7.63,7.65,2800.0,7.6294,7.6494,7.6095,7.6294,2800.0
2005-08-29 11:10:00,7.65,7.7,7.65,7.67,5400.0,7.6294,7.6793,7.6294,7.6494,5400.0
2005-08-29 11:20:00,7.65,7.66,7.64,7.66,1000.0,7.6294,7.6394,7.6194,7.6394,1000.0
2005-08-29 11:30:00,7.64,7.66,7.63,7.63,1700.0,7.6194,7.6394,7.6095,7.6095,1700.0
2005-08-29 11:40:00,7.65,7.66,7.63,7.64,1500.0,7.6294,7.6394,7.6095,7.6194,1500.0
2005-08-29 11:50:00,7.63,7.63,7.55,7.55,8700.0,7.6095,7.6095,7.5297,7.5297,8700.0
2005-08-29 12:00:00,7.56,7.6,7.53,7.6,5300.0,7.5397,7.5796,7.5097,7.5796,5300.0
2005-08-29 12:10:00,7.59,7.63,7.59,7.62,3000.0,7.5696,7.6095,7.5696,7.5995,3000.0
2005-08-29 12:20:00,7.64,7.64,7.62,7.63,800.0,7.6194,7.6194,7.5995,7.6095,800.0
2005-08-29 12:30:00,7.62,7.63,7.62,7.63,3100.0,7.5995,7.6095,7.5995,7.6095,3100.0
2005-08-29 12:40:00,7.64,7.64,7.61,7.61,2300.0,7.6194,7.6194,7.5895,7.5895,2300.0
2005-08-29 12:50:00,7.59,7.62,7.57,7.6,2500.0,7.5696,7.5995,7.5496,7.5796,2500.0
2005-08-29 13:00:00,7.59,7.69,7.59,7.69,4500.0,7.5696,7.6693,7.5696,7.6693,4500.0
2005-08-29 13:10:00,7.64,7.68,7.64,7.68,4500.0,7.6194,7.6593,7.6194,7.6593,4500.0
2005-08-29 13:20:00,7.68,7.68,7.67,7.67,5500.0,7.6593,7.6593,7.6494,7.6494,5500.0
2005-08-29 13:30:00,7.68,7.68,7.65,7.66,10100.0,7.6593,7.6593,7.6294,7.6394,10100.0
2005-08-29 13:40:00,7.67,7.68,7.67,7.68,3300.0,7.6494,7.6593,7.6494,7.6593,3300.0
2005-08-29 13:50:00,7.67,7.68,7.65,7.66,6200.0,7.6494,7.6593,7.6294,7.6394,6200.0
2005-08-29 14:00:00,7.63,7.66,7.61,7.61,5700.0,7.6095,7.6394,7.5895,7.5895,5700.0
2005-08-29 14:10:00,7.63,7.64,7.6,7.6,12800.0,7.6095,7.6194,7.5796,7.5796,12800.0
2005-08-29 14:20:00,7.61,7.65,7.61,7.65,2500.0,7.5895,7.6294,7.5895,7.6294,2500.0
2005-08-29 14:30:00,7.64,7.68,7.64,7.68,3200.0,7.6194,7.6593,7.6194,7.6593,3200.0
2005-08-29 14:40:00,7.68,7.86,7.65,7.84,34800.0,7.6593,7.8389,7.6294,7.8189,34800.0
2005-08-29 14:50:00,7.83,7.85,7.82,7.85,3200.0,7.8089,7.8289,7.799,7.8289,3200.0
2005-08-29 15:00:00,7.84,7.85,7.74,7.76,16400.0,7.8189,7.8289,7.7192,7.7391,16400.0
2005-08-29 15:10:00,7.74,7.75,7.73,7.74,5300.0,7.7192,7.7292,7.7092,7.7192,5300.0
2005-08-29 15:20:00,7.75,7.78,7.74,7.77,3700.0,7.7292,7.7591,7.7192,7.7491,3700.0
2005-08-29 15:30:00,7.78,7.81,7.43,7.8,7600.0,7.7591,7.789,7.41,7.779,7600.0
2005-08-29 15:40:00,7.8,7.8,7.77,7.78,9800.0,7.779,7.779,7.7491,7.7591,9800.0
2005-08-29 15:50:00,7.78,7.82,7.73,7.81,21000.0,7.7591,7.799,7.7092,7.789,21000.0
2005-08-30 09:30:00,7.85,7.85,7.61,7.61,10900.0,7.8289,7.8289,7.5895,7.5895,10900.0
2005-08-30 09:40:00,7.6,7.69,7.56,7.56,3500.0,7.5796,7.6693,7.5397,7.5397,3500.0
2005-08-30 09:50:00,7.56,7.61,7.54,7.6,4600.0,7.5397,7.5895,7.5197,7.5796,4600.0
2005-08-30 10:00:00,7.6,7.68,7.6,7.65,2300.0,7.5796,7.6593,7.5796,7.6294,2300.0
2005-08-30 10:10:00,7.64,7.65,7.61,7.61,2000.0,7.6194,7.6294,7.5895,7.5895,2000.0
2005-08-30 10:20:00,7.59,7.59,7.55,7.55,1600.0,7.5696,7.5696,7.5297,7.5297,1600.0
2005-08-30 10:30:00,7.55,7.59,7.53,7.58,6600.0,7.5297,7.5696,7.5097,7.5596,6600.0
2005-08-30 10:40:00,7.52,7.56,7.5,7.54,10600.0,7.4998,7.5397,7.4798,7.5197,10600.0
2005-08-30 10:50:00,7.52,7.57,7.51,7.56,3200.0,7.4998,7.5496,7.4898,7.5397,3200.0
2005-08-30 11:00:00,7.57,7.59,7.53,7.56,4200.0,7.5496,7.5696,7.5097,7.5397,4200.0
2005-08-30 11:10:00,7.58,7.59,7.54,7.54,4200.0,7.5596,7.5696,7.5197,7.5197,4200.0
2005-08-30 11:20:00,7.53,7.54,7.53,7.54,500.0,7.5097,7.5197,7.5097,7.5197,500.0
2005-08-30 11:30:00,7.52,7.54,7.51,7.51,3900.0,7.4998,7.5197,7.4898,7.4898,3900.0
2005-08-30 11:40:00,7.5,7.5,7.45,7.46,3900.0,7.4798,7.4798,7.43,7.4399,3900.0
2005-08-30 11:50:00,7.46,7.49,7.46,7.49,3200.0,7.4399,7.4698,7.4399,7.4698,3200.0
2005-08-30 12:00:00,7.48,7.49,7.47,7.48,2600.0,7.4599,7.4698,7.4499,7.4599,2600.0
2005-08-30 12:10:00,7.48,7.5,7.47,7.5,1900.0,7.4599,7.4798,7.4499,7.4798,1900.0
2005-08-30 12:20:00,7.53,7.57,7.51,7.57,2600.0,7.5097,7.5496,7.4898,7.5496,2600.0
2005-08-30 12:30:00,7.56,7.56,7.55,7.55,800.0,7.5397,7.5397,7.5297,7.5297,800.0
2005-08-30 12:40:00,7.56,7.56,7.55,7.55,900.0,7.5397,7.5397,7.5297,7.5297,900.0
2005-08-30 12:50:00,7.54,7.55,7.47,7.51,3400.0,7.5197,7.5297,7.4499,7.4898,3400.0
2005-08-30 13:00:00,7.5,7.5,7.47,7.48,3100.0,7.4798,7.4798,7.4499,7.4599,3100.0
2005-08-30 13:10:00,7.47,7.53,7.47,7.53,4700.0,7.4499,7.5097,7.4499,7.5097,4700.0
2005-08-30 13:20:00,7.54,7.57,7.54,7.57,2700.0,7.5197,7.5496,7.5197,7.5496,2700.0
2005-08-30 13:30:00,7.58,7.6,7.55,7.6,2500.0,7.5596,7.5796,7.5297,7.5796,2500.0
2005-08-30 13:40:00,7.57,7.6,7.52,7.52,2500.0,7.5496,7.5796,7.4998,7.4998,2500.0
2005-08-30 13:50:00,7.52,7.53,7.48,7.52,11500.0,7.4998,7.5097,7.4599,7.4998,11500.0
2005-08-30 14:00:00,7.52,7.52,7.46,7.47,3400.0,7.4998,7.4998,7.4399,7.4499,3400.0
2005-08-30 14:10:00,7.47,7.48,7.46,7.46,2700.0,7.4499,7.4599,7.4399,7.4399,2700.0
2005-08-30 14:20:00,7.47,7.54,7.47,7.52,4000.0,7.4499,7.5197,7.4499,7.4998,4000.0
2005-08-30 14:30:00,7.52,7.55,7.52,7.55,3700.0,7.4998,7.5297,7.4998,7.5297,3700.0
2005-08-30 14:40:00,7.54,7.55,7.52,7.52,800.0,7.5197,7.5297,7.4998,7.4998,800.0
2005-08-30 14:50:00,7.51,7.51,7.48,7.5,1800.0,7.4898,7.4898,7.4599,7.4798,1800.0
2005-08-30 15:00:00,7.48,7.48,7.46,7.48,4700.0,7.4599,7.4599,7.4399,7.4599,4700.0
2005-08-30 15:10:00,7.47,7.48,7.46,7.47,4800.0,7.4499,7.4599,7.4399,7.4499,4800.0
2005-08-30 15:20:00,7.47,7.5,7.47,7.48,1900.0,7.4499,7.4798,7.4499,7.4599,1900.0
2005-08-30 15:30:00,7.49,7.62,7.48,7.62,9300.0,7.4698,7.5995,7.4599,7.5995,9300.0
2005-08-30 15:40:00,7.62,7.65,7.59,7.63,15300.0,7.5995,7.6294,7.5696,7.6095,15300.0
2005-08-30 15:50:00,7.63,7.65,7.59,7.61,21600.0,7.6095,7.6294,7.5696,7.5895,21600.0
2005-08-31 09:30:00,7.61,7.69,7.6,7.65,6400.0,7.5895,7.6693,7.5796,7.6294,6400.0
2005-08-31 09:40:00,7.67,7.69,7.65,7.66,1400.0,7.6494,7.6693,7.6294,7.6394,1400.0
2005-08-31 09:50:00,7.65,7.66,7.55,7.57,1400.0,7.6294,7.6394,7.5297,7.5496,1400.0
2005-08-31 10:00:00,7.61,7.65,7.6,7.62,2000.0,7.5895,7.6294,7.5796,7.5995,2000.0
2005-08-31 10:10:00,7.59,7.62,7.59,7.6,1000.0,7.5696,7.5995,7.5696,7.5796,1000.0
2005-08-31 10:20:00,7.6,7.61,7.55,7.55,1300.0,7.5796,7.5895,7.5297,7.5297,1300.0
2005-08-31 10:30:00,7.58,7.61,7.57,7.6,2900.0,7.5596,7.5895,7.5496,7.5796,2900.0
2005-08-31 10:40:00,7.6,7.64,7.57,7.6,15400.0,7.5796,7.6194,7.5496,7.5796,15400.0
2005-08-31 10:50:00,7.59,7.61,7.52,7.52,2700.0,7.5696,7.5895,7.4998,7.4998,2700.0
2005-08-31 11:00:00,7.51,7.56,7.49,7.56,1300.0,7.4898,7.5397,7.4698,7.5397,1300.0
2005-08-31 11:10:00,7.56,7.59,7.53,7.57,2400.0,7.5397,7.5696,7.5097,7.5496,2400.0
2005-08-31 11:20:00,7.57,7.64,7.57,7.64,2000.0,7.5496,7.6194,7.5496,7.6194,2000.0
2005-08-31 11:30:00,7.64,7.65,7.64,7.65,1000.0,7.6194,7.6294,7.6194,7.6294,1000.0
2005-08-31 11:40:00,7.66,7.67,7.65,7.65,1100.0,7.6394,7.6494,7.6294,7.6294,1100.0
2005-08-31 11:50:00,7.66,7.66,7.62,7.62,3500.0,7.6394,7.6394,7.5995,7.5995,3500.0
2005-08-31 12:00:00,7.62,7.63,7.59,7.6,2700.0,7.5995,7.6095,7.5696,7.5796,2700.0
2005-08-31 12:10:00,7.59,7.59,7.48,7.48,12500.0,7.5696,7.5696,7.4599,7.4599,12500.0
2005-08-31 12:20:00,7.5,7.5,7.47,7.48,3500.0,7.4798,7.4798,7.4499,7.4599,3500.0
2005-08-31 12:30:00,7.48,7.5,7.48,7.5,600.0,7.4599,7.4798,7.4599,7.4798,600.0
2005-08-31 12:40:00,7.49,7.5,7.45,7.47,2800.0,7.4698,7.4798,7.43,7.4499,2800.0
2005-08-31 12:50:00,7.49,7.49,7.47,7.48,1000.0,7.4698,7.4698,7.4499,7.4599,1000.0
2005-08-31 13:00:00,7.48,7.5,7.47,7.5,2000.0,7.4599,7.4798,7.4499,7.4798,2000.0
2005-08-31 13:10:00,7.5,7.52,7.49,7.5,9600.0,7.4798,7.4998,7.4698,7.4798,9600.0
2005-08-31 13:20:00,7.49,7.5,7.49,7.49,1100.0,7.4698,7.4798,7.4698,7.4698,1100.0
2005-08-31 13:30:00,7.49,7.52,7.49,7.5,9900.0,7.4698,7.4998,7.4698,7.4798,9900.0
2005-08-31 13:40:00,7.5,7.5,7.49,7.49,1100.0,7.4798,7.4798,7.4698,7.4698,1100.0
2005-08-31 13:50:00,7.5,7.52,7.49,7.49,2300.0,7.4798,7.4998,7.4698,7.4698,2300.0
2005-08-31 14:00:00,7.49,7.51,7.47,7.51,2300.0,7.4698,7.4898,7.4499,7.4898,2300.0
2005-08-31 14:10:00,7.52,7.52,7.49,7.5,800.0,7.4998,7.4998,7.4698,7.4798,800.0
2005-08-31 14:20:00,7.49,7.5,7.48,7.48,4000.0,7.4698,7.4798,7.4599,7.4599,4000.0
2005-08-31 14:30:00,7.49,7.5,7.48,7.5,2300.0,7.4698,7.4798,7.4599,7.4798,2300.0
2005-08-31 14:40:00,7.5,7.5,7.44,7.44,4600.0,7.4798,7.4798,7.42,7.42,4600.0
2005-08-31 14:50:00,7.45,7.46,7.41,7.46,6400.0,7.43,7.4399,7.3901,7.4399,6400.0
2005-08-31 15:00:00,7.45,7.5,7.41,7.5,10100.0,7.43,7.4798,7.3901,7.4798,10100.0
2005-08-31 15:10:00,7.51,7.53,7.5,7.51,7400.0,7.4898,7.5097,7.4798,7.4898,7400.0
2005-08-31 15:20:00,7.52,7.53,7.5,7.51,15000.0,7.4998,7.5097,7.4798,7.4898,15000.0
2005-08-31 15:30:00,7.5,7.52,7.43,7.44,20700.0,7.4798,7.4998,7.41,7.42,20700.0
2005-08-31 15:40:00,7.44,7.47,7.43,7.44,4400.0,7.42,7.4499,7.41,7.42,4400.0
2005-08-31 15:50:00,7.44,7.48,7.4,7.47,17400.0,7.42,7.4599,7.3801,7.4499,17400.0
2005-09-01 09:30:00,7.48,7.56,7.48,7.5,12000.0,7.4599,7.5397,7.4599,7.4798,12000.0
2005-09-01 09:40:00,7.54,7.54,7.49,7.5,5300.0,7.5197,7.5197,7.4698,7.4798,5300.0
2005-09-01 09:50:00,7.5,7.59,7.47,7.52,9700.0,7.4798,7.5696,7.4499,7.4998,9700.0
2005-09-01 10:00:00,7.5,7.52,7.49,7.5,2700.0,7.4798,7.4998,7.4698,7.4798,2700.0
2005-09-01 10:10:00,7.5,7.54,7.5,7.53,2700.0,7.4798,7.5197,7.4798,7.5097,2700.0
2005-09-01 10:20:00,7.53,7.55,7.51,7.53,1600.0,7.5097,7.5297,7.4898,7.5097,1600.0
2005-09-01 10:30:00,7.53,7.55,7.51,7.55,2800.0,7.5097,7.5297,7.4898,7.5297,2800.0
2005-09-01 10:40:00,7.55,7.57,7.53,7.53,2100.0,7.5297,7.5496,7.5097,7.5097,2100.0
2005-09-01 10:50:00,7.54,7.55,7.51,7.54,2800.0,7.5197,7.5297,7.4898,7.5197,2800.0
2005-09-01 11:00:00,7.51,7.55,7.51,7.55,1900.0,7.4898,7.5297,7.4898,7.5297,1900.0
2005-09-01 11:10:00,7.56,7.58,7.54,7.57,3400.0,7.5397,7.5596,7.5197,7.5496,3400.0
2005-09-01 11:20:00,7.55,7.58,7.54,7.55,6700.0,7.5297,7.5596,7.5197,7.5297,6700.0
2005-09-01 11:30:00,7.55,7.55,7.54,7.55,1400.0,7.5297,7.5297,7.5197,7.5297,1400.0
2005-09-01 11:40:00,7.55,7.55,7.55,7.55,1300.0,7.5297,7.5297,7.5297,7.5297,1300.0
2005-09-01 11:50:00,7.55,7.56,7.54,7.56,1900.0,7.5297,7.5397,7.5197,7.5397,1900.0
2005-09-01 12:00:00,7.57,7.62,7.57,7.61,5200.0,7.5496,7.5995,7.5496,7.5895,5200.0
2005-09-01 12:10:00,7.63,7.63,7.6,7.61,1500.0,7.6095,7.6095,7.5796,7.5895,1500.0
2005-09-01 12:20:00,7.6,7.63,7.6,7.63,1800.0,7.5796,7.6095,7.5796,7.6095,1800.0
2005-09-01 12:30:00,7.61,7.61,7.56,7.6,8900.0,7.5895,7.5895,7.5397,7.5796,8900.0
2005-09-01 12:40:00,7.57,7.61,7.57,7.6,3800.0,7.5496,7.5895,7.5496,7.5796,3800.0
2005-09-01 12:50:00,7.6,7.61,7.59,7.6,5300.0,7.5796,7.5895,7.5696,7.5796,5300.0
2005-09-01 13:00:00,7.6,7.61,7.6,7.61,1200.0,7.5796,7.5895,7.5796,7.5895,1200.0
2005-09-01 13:10:00,7.6,7.61,7.58,7.61,2900.0,7.5796,7.5895,7.5596,7.5895,2900.0
2005-09-01 13:20:00,7.58,7.6,7.58,7.6,1400.0,7.5596,7.5796,7.5596,7.5796,1400.0
2005-09-01 13:30:00,7.6,7.61,7.6,7.6,1900.0,7.5796,7.5895,7.5796,7.5796,1900.0
2005-09-01 13:40:00,7.6,7.61,7.6,7.6,10500.0,7.5796,7.5895,7.5796,7.5796,10500.0
2005-09-01 13:50:00,7.6,7.6,7.58,7.6,1200.0,7.5796,7.5796,7.5596,7.5796,1200.0
2005-09-01 14:00:00,7.6,7.61,7.58,7.59,3400.0,7.5796,7.5895,7.5596,7.5696,3400.0
2005-09-01 14:10:00,7.58,7.64,7.58,7.64,3700.0,7.5596,7.6194,7.5596,7.6194,3700.0
2005-09-01 14:20:00,7.63,7.64,7.62,7.63,1600.0,7.6095,7.6194,7.5995,7.6095,1600.0
2005-09-01 14:30:00,7.62,7.66,7.62,7.66,8600.0,7.5995,7.6394,7.5995,7.6394,8600.0
2005-09-01 14:40:00,7.65,7.66,7.64,7.65,2900.0,7.6294,7.6394,7.6194,7.6294,2900.0
2005-09-01 14:50:00,7.64,7.66,7.64,7.65,2000.0,7.6194,7.6394,7.6194,7.6294,2000.0
2005-09-01 15:00:00,7.65,7.68,7.65,7.68,16300.0,7.6294,7.6593,7.6294,7.6593,16300.0
2005-09-01 15:10:00,7.68,7.71,7.67,7.7,8800.0,7.6593,7.6893,7.6494,7.6793,8800.0
2005-09-01 15:20:00,7.69,7.72,7.66,7.69,4500.0,7.6693,7.6992,7.6394,7.6693,4500.0
2005-09-01 15:30:00,7.7,7.7,7.65,7.65,8000.0,7.6793,7.6793,7.6294,7.6294,8000.0
2005-09-01 15:40:00,7.65,7.65,7.63,7.65,4400.0,7.6294,7.6294,7.6095,7.6294,4400.0
2005-09-01 15:50:00,7.64,7.69,7.64,7.67,5500.0,7.6194,7.6693,7.6194,7.6494,5500.0
2005-09-02 09:30:00,7.61,7.81,7.61,7.77,8800.0,7.5895,7.789,7.5895,7.7491,8800.0
2005-09-02 09:40:00,7.75,8.02,7.75,7.94,14500.0,7.7292,7.9984,7.7292,7.9186,14500.0
2005-09-02 09:50:00,7.93,7.93,7.84,7.84,3700.0,7.9087,7.9087,7.8189,7.8189,3700.0
2005-09-02 10:00:00,7.84,7.88,7.82,7.85,10900.0,7.8189,7.8588,7.799,7.8289,10900.0
2005-09-02 10:10:00,7.84,7.91,7.84,7.91,7800.0,7.8189,7.8887,7.8189,7.8887,7800.0
2005-09-02 10:20:00,7.91,7.91,7.84,7.86,8500.0,7.8887,7.8887,7.8189,7.8389,8500.0
2005-09-02 10:30:00,7.85,7.87,7.84,7.85,1500.0,7.8289,7.8488,7.8189,7.8289,1500.0
2005-09-02 10:40:00,7.85,7.87,7.85,7.85,3700.0,7.8289,7.8488,7.8289,7.8289,3700.0
2005-09-02 10:50:00,7.86,7.86,7.8,7.81,6000.0,7.8389,7.8389,7.779,7.789,6000.0
2005-09-02 11:00:00,7.8,7.8,7.75,7.77,8000.0,7.779,7.779,7.7292,7.7491,8000.0
2005-09-02 11:10:00,7.79,7.81,7.78,7.81,1900.0,7.769,7.789,7.7591,7.789,1900.0
2005-09-02 11:20:00,7.79,7.82,7.77,7.79,1800.0,7.769,7.799,7.7491,7.769,1800.0
2005-09-02 11:30:00,7.84,7.84,7.79,7.83,600.0,7.8189,7.8189,7.769,7.8089,600.0
2005-09-02 11:40:00,7.8,7.83,7.8,7.82,800.0,7.779,7.8089,7.779,7.799,800.0
2005-09-02 11:50:00,7.82,7.85,7.81,7.81,2400.0,7.799,7.8289,7.789,7.789,2400.0
2005-09-02 12:00:00,7.82,7.85,7.8,7.85,4000.0,7.799,7.8289,7.779,7.8289,4000.0
2005-09-02 12:10:00,7.83,7.83,7.8,7.8,1500.0,7.8089,7.8089,7.779,7.779,1500.0
2005-09-02 12:20:00,7.81,7.81,7.8,7.8,1800.0,7.789,7.789,7.779,7.779,1800.0
2005-09-02 12:30:00,7.8,7.8,7.8,7.8,2200.0,7.779,7.779,7.779,7.779,2200.0
2005-09-02 12:40:00,7.81,7.84,7.81,7.82,6100.0,7.789,7.8189,7.789,7.799,6100.0
2005-09-02 12:50:00,7.8,7.86,7.8,7.86,5100.0,7.779,7.8389,7.779,7.8389,5100.0
2005-09-02 13:00:00,7.85,7.85,7.81,7.81,2100.0,7.8289,7.8289,7.789,7.789,2100.0
2005-09-02 13:10:00,7.79,7.8,7.77,7.79,1800.0,7.769,7.779,7.7491,7.769,1800.0
2005-09-02 13:20:00,7.78,7.84,7.75,7.83,9600.0,7.7591,7.8189,7.7292,7.8089,9600.0
2005-09-02 13:30:00,7.85,7.86,7.83,7.86,700.0,7.8289,7.8389,7.8089,7.8389,700.0
2005-09-02 13:40:00,7.82,7.85,7.81,7.83,2000.0,7.799,7.8289,7.789,7.8089,2000.0
2005-09-02 13:50:00,7.83,7.85,7.78,7.8,3000.0,7.8089,7.8289,7.7591,7.779,3000.0
2005-09-02 14:00:00,7.81,7.81,7.77,7.78,1900.0,7.789,7.789,7.7491,7.7591,1900.0
2005-09-02 14:10:00,7.79,7.8,7.75,7.76,4000.0,7.769,7.779,7.7292,7.7391,4000.0
2005-09-02 14:20:00,7.78,7.78,7.75,7.76,3800.0,7.7591,7.7591,7.7292,7.7391,3800.0
2005-09-02 14:30:00,7.76,7.78,7.75,7.76,1800.0,7.7391,7.7591,7.7292,7.7391,1800.0
2005-09-02 14:40:00,7.76,7.77,7.75,7.77,1400.0,7.7391,7.7491,7.7292,7.7491,1400.0
2005-09-02 14:50:00,7.76,7.76,7.72,7.76,6100.0,7.7391,7.7391,7.6992,7.7391,6100.0
2005-09-02 15:00:00,7.76,7.79,7.75,7.76,5100.0,7.7391,7.769,7.7292,7.7391,5100.0
2005-09-02 15:10:00,7.77,7.79,7.76,7.76,7600.0,7.7491,7.769,7.7391,7.7391,7600.0
2005-09-02 15:20:00,7.77,7.78,7.75,7.75,2700.0,7.7491,7.7591,7.7292,7.7292,2700.0
2005-09-02 15:30:00,7.77,7.8,7.75,7.76,14000.0,7.7491,7.779,7.7292,7.7391,14000.0
2005-09-02 15:40:00,7.81,7.81,7.75,7.77,14800.0,7.789,7.789,7.7292,7.7491,14800.0
2005-09-02 15:50:00,7.77,7.8,7.71,7.79,61900.0,7.7491,7.779,7.6893,7.769,61900.0
2005-09-06 09:30:00,7.87,8.0,7.75,7.83,10600.0,7.8488,7.9785,7.7292,7.8089,10600.0
2005-09-06 09:40:00,7.85,7.88,7.84,7.86,7600.0,7.8289,7.8588,7.8189,7.8389,7600.0
2005-09-06 09:50:00,7.86,7.87,7.85,7.86,3500.0,7.8389,7.8488,7.8289,7.8389,3500.0
2005-09-06 10:00:00,7.86,7.93,7.85,7.91,8300.0,7.8389,7.9087,7.8289,7.8887,8300.0
2005-09-06 10:10:00,7.9,7.96,7.86,7.88,111800.0,7.8787,7.9386,7.8389,7.8588,111800.0
2005-09-06 10:20:00,7.88,7.88,7.85,7.85,13500.0,7.8588,7.8588,7.8289,7.8289,13500.0
2005-09-06 10:30:00,7.87,7.92,7.86,7.9,5100.0,7.8488,7.8987,7.8389,7.8787,5100.0
2005-09-06 10:40:00,7.9,7.9,7.88,7.89,6000.0,7.8787,7.8787,7.8588,7.8688,6000.0
2005-09-06 10:50:00,7.88,7.91,7.87,7.9,7300.0,7.8588,7.8887,7.8488,7.8787,7300.0
2005-09-06 11:00:00,7.9,7.91,7.89,7.91,45400.0,7.8787,7.8887,7.8688,7.8887,45400.0
2005-09-06 11:10:00,7.91,7.93,7.9,7.92,8000.0,7.8887,7.9087,7.8787,7.8987,8000.0
2005-09-06 11:20:00,7.92,7.93,7.91,7.92,6100.0,7.8987,7.9087,7.8887,7.8987,6100.0
2005-09-06 11:30:00,7.92,7.96,7.91,7.94,4200.0,7.8987,7.9386,7.8887,7.9186,4200.0
2005-09-06 11:40:00,7.94,7.94,7.91,7.93,2300.0,7.9186,7.9186,7.8887,7.9087,2300.0
2005-09-06 11:50:00,7.96,7.99,7.95,7.98,5500.0,7.9386,7.9685,7.9286,7.9585,5500.0
2005-09-06 12:00:00,7.96,7.97,7.96,7.96,800.0,7.9386,7.9486,7.9386,7.9386,800.0
2005-09-06 12:10:00,7.96,7.98,7.96,7.97,3800.0,7.9386,7.9585,7.9386,7.9486,3800.0
2005-09-06 12:20:00,7.98,8.03,7.98,8.03,5700.0,7.9585,8.0084,7.9585,8.0084,5700.0
2005-09-06 12:30:00,8.02,8.04,8.02,8.04,2700.0,7.9984,8.0184,7.9984,8.0184,2700.0
2005-09-06 12:40:00,8.05,8.05,8.04,8.04,4800.0,8.0283,8.0283,8.0184,8.0184,4800.0
2005-09-06 12:50:00,8.05,8.07,8.04,8.04,28400.0,8.0283,8.0483,8.0184,8.0184,28400.0
2005-09-06 13:00:00,8.05,8.05,8.03,8.04,13200.0,8.0283,8.0283,8.0084,8.0184,13200.0
2005-09-06 13:10:00,8.03,8.05,8.03,8.05,4200.0,8.0084,8.0283,8.0084,8.0283,4200.0
2005-09-06 13:20:00,8.04,8.04,8.0,8.0,4500.0,8.0184,8.0184,7.9785,7.9785,4500.0
2005-09-06 13:30:00,8.0,8.0,7.99,8.0,600.0,7.9785,7.9785,7.9685,7.9785,600.0
2005-09-06 13:40:00,8.0,8.01,8.0,8.01,1200.0,7.9785,7.9885,7.9785,7.9885,1200.0
2005-09-06 13:50:00,8.0,8.0,7.99,8.0,2300.0,7.9785,7.9785,7.9685,7.9785,2300.0
2005-09-06 14:00:00,8.0,8.02,7.98,8.0,4300.0,7.9785,7.9984,7.9585,7.9785,4300.0
2005-09-06 14:10:00,7.99,8.0,7.99,7.99,1100.0,7.9685,7.9785,7.9685,7.9685,1100.0
2005-09-06 14:20:00,7.99,8.03,7.99,8.01,5900.0,7.9685,8.0084,7.9685,7.9885,5900.0
2005-09-06 14:30:00,8.01,8.03,8.01,8.03,3800.0,7.9885,8.0084,7.9885,8.0084,3800.0
2005-09-06 14:40:00,8.02,8.02,7.99,7.99,5200.0,7.9984,7.9984,7.9685,7.9685,5200.0
2005-09-06 14:50:00,8.0,8.02,8.0,8.02,2300.0,7.9785,7.9984,7.9785,7.9984,2300.0
2005-09-06 15:00:00,8.02,8.02,7.99,8.0,13200.0,7.9984,7.9984,7.9685,7.9785,13200.0
2005-09-06 15:10:00,8.0,8.0,7.99,7.99,3300.0,7.9785,7.9785,7.9685,7.9685,3300.0
2005-09-06 15:20:00,8.0,8.03,8.0,8.01,20300.0,7.9785,8.0084,7.9785,7.9885,20300.0
2005-09-06 15:30:00,8.02,8.03,8.0,8.01,7200.0,7.9984,8.0084,7.9785,7.9885,7200.0
2005-09-06 15:40:00,8.01,8.05,8.01,8.05,7800.0,7.9885,8.0283,7.9885,8.0283,7800.0
2005-09-06 15:50:00,8.04,8.05,8.02,8.05,22300.0,8.0184,8.0283,7.9984,8.0283,22300.0
2005-09-07 09:30:00,8.12,8.32,8.08,8.22,26400.0,8.0982,8.2976,8.0583,8.1979,26400.0
2005-09-07 09:40:00,8.2,8.25,8.15,8.2,11900.0,8.1779,8.2278,8.1281,8.1779,11900.0
2005-09-07 09:50:00,8.2,8.2,8.16,8.16,1500.0,8.1779,8.1779,8.138,8.138,1500.0
2005-09-07 10:00:00,8.18,8.2,8.16,8.2,7300.0,8.158,8.1779,8.138,8.1779,7300.0
2005-09-07 10:10:00,8.21,8.21,8.16,8.19,2200.0,8.1879,8.1879,8.138,8.168,2200.0
2005-09-07 10:20:00,8.17,8.26,8.17,8.25,107300.0,8.148,8.2378,8.148,8.2278,107300.0
2005-09-07 10:30:00,8.27,8.35,8.25,8.34,11700.0,8.2478,8.3275,8.2278,8.3176,11700.0
2005-09-07 10:40:00,8.33,8.45,8.31,8.44,12900.0,8.3076,8.4273,8.2876,8.4173,12900.0
2005-09-07 10:50:00,8.44,8.53,8.44,8.45,24000.0,8.4173,8.5071,8.4173,8.4273,24000.0
2005-09-07 11:00:00,8.45,8.45,8.32,8.4,6200.0,8.4273,8.4273,8.2976,8.3774,6200.0
2005-09-07 11:10:00,8.37,8.45,8.37,8.45,4700.0,8.3475,8.4273,8.3475,8.4273,4700.0
2005-09-07 11:20:00,8.43,8.46,8.43,8.44,5200.0,8.4073,8.4372,8.4073,8.4173,5200.0
2005-09-07 11:30:00,8.4,8.41,8.39,8.39,3300.0,8.3774,8.3874,8.3674,8.3674,3300.0
2005-09-07 11:40:00,8.4,8.61,8.4,8.56,13900.0,8.3774,8.5868,8.3774,8.537,13900.0
2005-09-07 11:50:00,8.58,8.59,8.49,8.53,8500.0,8.5569,8.5669,8.4672,8.5071,8500.0
2005-09-07 12:00:00,8.53,8.54,8.5,8.53,6700.0,8.5071,8.517,8.4771,8.5071,6700.0
2005-09-07 12:10:00,8.54,8.55,8.52,8.52,8100.0,8.517,8.527,8.4971,8.4971,8100.0
2005-09-07 12:20:00,8.52,8.53,8.51,8.51,4500.0,8.4971,8.5071,8.4871,8.4871,4500.0
2005-09-07 12:30:00,8.53,8.55,8.51,8.51,5800.0,8.5071,8.527,8.4871,8.4871,5800.0
2005-09-07 12:40:00,8.51,8.52,8.51,8.51,10700.0,8.4871,8.4971,8.4871,8.4871,10700.0
2005-09-07 12:50:00,8.51,8.52,8.45,8.45,10400.0,8.4871,8.4971,8.4273,8.4273,10400.0
2005-09-07 13:00:00,8.45,8.5,8.44,8.47,3600.0,8.4273,8.4771,8.4173,8.4472,3600.0
2005-09-07 13:10:00,8.48,8.53,8.46,8.5,8000.0,8.4572,8.5071,8.4372,8.4771,8000.0
2005-09-07 13:20:00,8.51,8.51,8.5,8.5,4000.0,8.4871,8.4871,8.4771,8.4771,4000.0
2005-09-07 13:30:00,8.51,8.52,8.46,8.47,9200.0,8.4871,8.4971,8.4372,8.4472,9200.0
2005-09-07 13:40:00,8.48,8.5,8.4,8.42,17200.0,8.4572,8.4771,8.3774,8.3973,17200.0
2005-09-07 13:50:00,8.41,8.44,8.41,8.42,5100.0,8.3874,8.4173,8.3874,8.3973,5100.0
2005-09-07 14:00:00,8.43,8.43,8.35,8.4,4800.0,8.4073,8.4073,8.3275,8.3774,4800.0
2005-09-07 14:10:00,8.38,8.38,8.35,8.35,2100.0,8.3575,8.3575,8.3275,8.3275,2100.0
2005-09-07 14:20:00,8.35,8.37,8.35,8.37,6500.0,8.3275,8.3475,8.3275,8.3475,6500.0
2005-09-07 14:30:00,8.38,8.43,8.36,8.42,5200.0,8.3575,8.4073,8.3375,8.3973,5200.0
2005-09-07 14:40:00,8.41,8.44,8.37,8.44,2400.0,8.3874,8.4173,8.3475,8.4173,2400.0
2005-09-07 14:50:00,8.44,8.47,8.43,8.43,4000.0,8.4173,8.4472,8.4073,8.4073,4000.0
2005-09-07 15:00:00,8.43,8.5,8.43,8.47,4600.0,8.4073,8.4771,8.4073,8.4472,4600.0
2005-09-07 15:10:00,8.48,8.5,8.46,8.5,6700.0,8.4572,8.4771,8.4372,8.4771,6700.0
2005-09-07 15:20:00,8.5,8.5,8.43,8.46,8300.0,8.4771,8.4771,8.4073,8.4372,8300.0
2005-09-07 15:30:00,8.45,8.45,8.37,8.38,4100.0,8.4273,8.4273,8.3475,8.3575,4100.0
2005-09-07 15:40:00,8.39,8.39,8.37,8.38,4300.0,8.3674,8.3674,8.3475,8.3575,4300.0
2005-09-07 15:50:00,8.36,8.47,8.35,8.43,20400.0,8.3375,8.4472,8.3275,8.4073,20400.0
2005-09-08 09:30:00,8.48,8.48,8.41,8.46,15000.0,8.4572,8.4572,8.3874,8.4372,15000.0
2005-09-08 09:40:00,8.45,8.49,8.43,8.43,3200.0,8.4273,8.4672,8.4073,8.4073,3200.0
2005-09-08 09:50:00,8.42,8.44,8.35,8.39,2800.0,8.3973,8.4173,8.3275,8.3674,2800.0
2005-09-08 10:00:00,8.38,8.48,8.38,8.45,2600.0,8.3575,8.4572,8.3575,8.4273,2600.0
2005-09-08 10:10:00,8.48,8.51,8.48,8.51,3100.0,8.4572,8.4871,8.4572,8.4871,3100.0
2005-09-08 10:20:00,8.46,8.51,8.46,8.47,12900.0,8.4372,8.4871,8.4372,8.4472,12900.0
2005-09-08 10:30:00,8.5,8.5,8.5,8.5,5100.0,8.4771,8.4771,8.4771,8.4771,5100.0
2005-09-08 10:40:00,8.5,8.5,8.47,8.48,5900.0,8.4771,8.4771,8.4472,8.4572,5900.0
2005-09-08 10:50:00,8.47,8.48,8.43,8.44,5300.0,8.4472,8.4572,8.4073,8.4173,5300.0
2005-09-08 11:00:00,8.45,8.5,8.45,8.46,3800.0,8.4273,8.4771,8.4273,8.4372,3800.0
2005-09-08 11:10:00,8.48,8.48,8.43,8.44,2300.0,8.4572,8.4572,8.4073,8.4173,2300.0
2005-09-08 11:20:00,8.44,8.47,8.44,8.45,1800.0,8.4173,8.4472,8.4173,8.4273,1800.0
2005-09-08 11:30:00,8.46,8.46,8.45,8.46,1000.0,8.4372,8.4372,8.4273,8.4372,1000.0
2005-09-08 11:40:00,8.46,8.49,8.46,8.49,500.0,8.4372,8.4672,8.4372,8.4672,500.0
2005-09-08 11:50:00,8.49,8.49,8.48,8.48,200.0,8.4672,8.4672,8.4572,8.4572,200.0
2005-09-08 12:00:00,8.48,8.5,8.46,8.48,900.0,8.4572,8.4771,8.4372,8.4572,900.0
2005-09-08 12:10:00,8.49,8.49,8.46,8.46,600.0,8.4672,8.4672,8.4372,8.4372,600.0
2005-09-08 12:20:00,8.46,8.49,8.46,8.49,2100.0,8.4372,8.4672,8.4372,8.4672,2100.0
2005-09-08 12:30:00,8.5,8.5,8.46,8.46,2400.0,8.4771,8.4771,8.4372,8.4372,2400.0
2005-09-08 12:40:00,8.46,8.47,8.43,8.44,4500.0,8.4372,8.4472,8.4073,8.4173,4500.0
2005-09-08 12:50:00,8.43,8.49,8.43,8.49,700.0,8.4073,8.4672,8.4073,8.4672,700.0
2005-09-08 13:00:00,8.47,8.48,8.46,8.47,1900.0,8.4472,8.4572,8.4372,8.4472,1900.0
2005-09-08 13:10:00,8.45,8.47,8.45,8.45,3000.0,8.4273,8.4472,8.4273,8.4273,3000.0
2005-09-08 13:20:00,8.44,8.46,8.44,8.45,2100.0,8.4173,8.4372,8.4173,8.4273,2100.0
2005-09-08 13:30:00,8.47,8.47,8.45,8.45,1600.0,8.4472,8.4472,8.4273,8.4273,1600.0
2005-09-08 13:40:00,8.45,8.49,8.45,8.47,2300.0,8.4273,8.4672,8.4273,8.4472,2300.0
2005-09-08 13:50:00,8.46,8.47,8.46,8.46,500.0,8.4372,8.4472,8.4372,8.4372,500.0
2005-09-08 14:00:00,8.46,8.48,8.46,8.46,1000.0,8.4372,8.4572,8.4372,8.4372,1000.0
2005-09-08 14:10:00,8.45,8.47,8.43,8.45,7500.0,8.4273,8.4472,8.4073,8.4273,7500.0
2005-09-08 14:20:00,8.43,8.45,8.4,8.41,4600.0,8.4073,8.4273,8.3774,8.3874,4600.0
2005-09-08 14:30:00,8.42,8.44,8.41,8.44,2100.0,8.3973,8.4173,8.3874,8.4173,2100.0
2005-09-08 14:40:00,8.44,8.46,8.44,8.44,3400.0,8.4173,8.4372,8.4173,8.4173,3400.0
2005-09-08 14:50:00,8.45,8.46,8.37,8.4,3700.0,8.4273,8.4372,8.3475,8.3774,3700.0
2005-09-08 15:00:00,8.38,8.44,8.37,8.41,10700.0,8.3575,8.4173,8.3475,8.3874,10700.0
2005-09-08 15:10:00,8.4,8.4,8.29,8.29,14200.0,8.3774,8.3774,8.2677,8.2677,14200.0
2005-09-08 15:20:00,8.29,8.4,8.28,8.36,10600.0,8.2677,8.3774,8.2577,8.3375,10600.0
2005-09-08 15:30:00,8.37,8.42,8.37,8.42,7700.0,8.3475,8.3973,8.3475,8.3973,7700.0
2005-09-08 15:40:00,8.41,8.48,8.39,8.46,12000.0,8.3874,8.4572,8.3674,8.4372,12000.0
2005-09-08 15:50:00,8.46,8.49,8.45,8.47,26900.0,8.4372,8.4672,8.4273,8.4472,26900.0
2005-09-09 09:30:00,8.43,8.5,8.29,8.33,9300.0,8.4073,8.4771,8.2677,8.3076,9300.0
2005-09-09 09:40:00,8.37,8.37,8.29,8.32,9700.0,8.3475,8.3475,8.2677,8.2976,9700.0
2005-09-09 09:50:00,8.36,8.45,8.36,8.43,3100.0,8.3375,8.4273,8.3375,8.4073,3100.0
2005-09-09 10:00:00,8.42,8.42,8.33,8.34,6600.0,8.3973,8.3973,8.3076,8.3176,6600.0
2005-09-09 10:10:00,8.33,8.38,8.33,8.38,3300.0,8.3076,8.3575,8.3076,8.3575,3300.0
2005-09-09 10:20:00,8.4,8.45,8.4,8.4,1600.0,8.3774,8.4273,8.3774,8.3774,1600.0
2005-09-09 10:30:00,8.41,8.42,8.38,8.41,1800.0,8.3874,8.3973,8.3575,8.3874,1800.0
2005-09-09 10:40:00,8.42,8.42,8.38,8.38,700.0,8.3973,8.3973,8.3575,8.3575,700.0
2005-09-09 10:50:00,8.41,8.41,8.38,8.38,700.0,8.3874,8.3874,8.3575,8.3575,700.0
2005-09-09 11:00:00,8.38,8.41,8.36,8.36,7400.0,8.3575,8.3874,8.3375,8.3375,7400.0
2005-09-09 11:10:00,8.38,8.38,8.35,8.35,4700.0,8.3575,8.3575,8.3275,8.3275,4700.0
2005-09-09 11:20:00,8.35,8.35,8.35,8.35,100.0,8.3275,8.3275,8.3275,8.3275,100.0
2005-09-09 11:30:00,8.34,8.35,8.34,8.34,1600.0,8.3176,8.3275,8.3176,8.3176,1600.0
2005-09-09 11:40:00,8.34,8.34,8.34,8.34,700.0,8.3176,8.3176,8.3176,8.3176,700.0
2005-09-09 11:50:00,8.33,8.34,8.31,8.34,3600.0,8.3076,8.3176,8.2876,8.3176,3600.0
2005-09-09 12:00:00,8.33,8.34,8.32,8.34,3000.0,8.3076,8.3176,8.2976,8.3176,3000.0
2005-09-09 12:10:00,8.38,8.38,8.34,8.35,1800.0,8.3575,8.3575,8.3176,8.3275,1800.0
2005-09-09 12:20:00,8.35,8.35,8.34,8.34,200.0,8.3275,8.3275,8.3176,8.3176,200.0
2005-09-09 12:30:00,8.35,8.36,8.33,8.34,4800.0,8.3275,8.3375,8.3076,8.3176,4800.0
2005-09-09 12:40:00,8.34,8.35,8.34,8.34,2500.0,8.3176,8.3275,8.3176,8.3176,2500.0
2005-09-09 12:50:00,8.35,8.35,8.28,8.33,8200.0,8.3275,8.3275,8.2577,8.3076,8200.0
2005-09-09 13:00:00,8.33,8.35,8.32,8.35,5200.0,8.3076,8.3275,8.2976,8.3275,5200.0
2005-09-09 13:10:00,8.35,8.35,8.34,8.34,1000.0,8.3275,8.3275,8.3176,8.3176,1000.0
2005-09-09 13:20:00,8.35,8.38,8.35,8.38,1900.0,8.3275,8.3575,8.3275,8.3575,1900.0
2005-09-09 13:30:00,8.37,8.4,8.37,8.4,800.0,8.3475,8.3774,8.3475,8.3774,800.0
2005-09-09 13:40:00,8.39,8.42,8.38,8.4,2000.0,8.3674,8.3973,8.3575,8.3774,2000.0
2005-09-09 13:50:00,8.39,8.39,8.34,8.34,2600.0,8.3674,8.3674,8.3176,8.3176,2600.0
2005-09-09 14:00:00,8.34,8.39,8.34,8.35,5000.0,8.3176,8.3674,8.3176,8.3275,5000.0
2005-09-09 14:10:00,8.35,8.41,8.35,8.41,3000.0,8.3275,8.3874,8.3275,8.3874,3000.0
2005-09-09 14:20:00,8.37,8.41,8.36,8.38,4200.0,8.3475,8.3874,8.3375,8.3575,4200.0
2005-09-09 14:30:00,8.38,8.38,8.36,8.36,1100.0,8.3575,8.3575,8.3375,8.3375,1100.0
2005-09-09 14:40:00,8.35,8.4,8.34,8.4,2100.0,8.3275,8.3774,8.3176,8.3774,2100.0
2005-09-09 14:50:00,8.38,8.42,8.37,8.42,3300.0,8.3575,8.3973,8.3475,8.3973,3300.0
2005-09-09 15:00:00,8.41,8.43,8.37,8.38,4300.0,8.3874,8.4073,8.3475,8.3575,4300.0
2005-09-09 15:10:00,8.37,8.4,8.37,8.4,4800.0,8.3475,8.3774,8.3475,8.3774,4800.0
2005-09-09 15:20:00,8.39,8.4,8.39,8.4,3900.0,8.3674,8.3774,8.3674,8.3774,3900.0
2005-09-09 15:30:00,8.39,8.47,8.39,8.45,72600.0,8.3674,8.4472,8.3674,8.4273,72600.0
2005-09-09 15:40:00,8.45,8.45,8.42,8.45,3300.0,8.4273,8.4273,8.3973,8.4273,3300.0
2005-09-09 15:50:00,8.45,8.45,8.38,8.41,8300.0,8.4273,8.4273,8.3575,8.3874,8300.0
2005-09-12 09:30:00,8.41,8.41,8.3,8.4,20500.0,8.3874,8.3874,8.2777,8.3774,20500.0
2005-09-12 09:40:00,8.45,8.47,8.4,8.47,5000.0,8.4273,8.4472,8.3774,8.4472,5000.0
2005-09-12 09:50:00,8.47,8.47,8.41,8.41,4500.0,8.4472,8.4472,8.3874,8.3874,4500.0
2005-09-12 10:00:00,8.42,8.44,8.4,8.41,1200.0,8.3973,8.4173,8.3774,8.3874,1200.0
2005-09-12 10:10:00,8.45,8.45,8.41,8.43,3200.0,8.4273,8.4273,8.3874,8.4073,3200.0
2005-09-12 10:20:00,8.45,8.45,8.45,8.45,200.0,8.4273,8.4273,8.4273,8.4273,200.0
2005-09-12 10:30:00,8.46,8.5,8.45,8.5,1200.0,8.4372,8.4771,8.4273,8.4771,1200.0
2005-09-12 10:40:00,8.49,8.53,8.47,8.5,7000.0,8.4672,8.5071,8.4472,8.4771,7000.0
2005-09-12 10:50:00,8.5,8.5,8.49,8.49,1800.0,8.4771,8.4771,8.4672,8.4672,1800.0
2005-09-12 11:00:00,8.5,8.5,8.49,8.5,2100.0,8.4771,8.4771,8.4672,8.4771,2100.0
2005-09-12 11:10:00,8.5,8.5,8.49,8.5,10000.0,8.4771,8.4771,8.4672,8.4771,10000.0
2005-09-12 11:20:00,8.5,8.5,8.49,8.5,2000.0,8.4771,8.4771,8.4672,8.4771,2000.0
2005-09-12 11:30:00,8.5,8.5,8.49,8.5,1800.0,8.4771,8.4771,8.4672,8.4771,1800.0
2005-09-12 11:40:00,8.5,8.5,8.49,8.5,800.0,8.4771,8.4771,8.4672,8.4771,800.0
2005-09-12 11:50:00,8.5,8.5,8.5,8.5,1200.0,8.4771,8.4771,8.4771,8.4771,1200.0
2005-09-12 12:00:00,8.52,8.65,8.52,8.53,12400.0,8.4971,8.6267,8.4971,8.5071,12400.0
2005-09-12 12:10:00,8.53,8.6,8.53,8.55,4100.0,8.5071,8.5769,8.5071,8.527,4100.0
2005-09-12 12:20:00,8.54,8.6,8.54,8.59,4300.0,8.517,8.5769,8.517,8.5669,4300.0
2005-09-12 12:30:00,8.58,8.58,8.57,8.57,2200.0,8.5569,8.5569,8.5469,8.5469,2200.0
2005-09-12 12:40:00,8.57,8.59,8.56,8.59,2200.0,8.5469,8.5669,8.537,8.5669,2200.0
2005-09-12 12:50:00,8.58,8.59,8.58,8.59,1200.0,8.5569,8.5669,8.5569,8.5669,1200.0
2005-09-12 13:00:00,8.6,8.6,8.57,8.57,1100.0,8.5769,8.5769,8.5469,8.5469,1100.0
2005-09-12 13:10:00,8.57,8.58,8.57,8.58,1200.0,8.5469,8.5569,8.5469,8.5569,1200.0
2005-09-12 13:20:00,8.57,8.57,8.57,8.57,300.0,8.5469,8.5469,8.5469,8.5469,300.0
2005-09-12 13:30:00,8.57,8.58,8.56,8.57,3400.0,8.5469,8.5569,8.537,8.5469,3400.0
2005-09-12 13:40:00,8.57,8.57,8.55,8.56,1200.0,8.5469,8.5469,8.527,8.537,1200.0
2005-09-12 13:50:00,8.56,8.56,8.55,8.55,800.0,8.537,8.537,8.527,8.527,800.0
2005-09-12 14:00:00,8.57,8.6,8.55,8.56,14000.0,8.5469,8.5769,8.527,8.537,14000.0
2005-09-12 14:10:00,8.58,8.6,8.58,8.59,1300.0,8.5569,8.5769,8.5569,8.5669,1300.0
2005-09-12 14:20:00,8.57,8.58,8.57,8.58,2600.0,8.5469,8.5569,8.5469,8.5569,2600.0
2005-09-12 14:30:00,8.58,8.58,8.57,8.57,1300.0,8.5569,8.5569,8.5469,8.5469,1300.0
2005-09-12 14:40:00,8.56,8.6,8.56,8.59,3100.0,8.537,8.5769,8.537,8.5669,3100.0
2005-09-12 14:50:00,8.59,8.6,8.59,8.6,3900.0,8.5669,8.5769,8.5669,8.5769,3900.0
2005-09-12 15:00:00,8.58,8.6,8.57,8.58,2900.0,8.5569,8.5769,8.5469,8.5569,2900.0
2005-09-12 15:10:00,8.59,8.62,8.58,8.6,2700.0,8.5669,8.5968,8.5569,8.5769,2700.0
2005-09-12 15:20:00,8.6,8.6,8.59,8.6,4100.0,8.5769,8.5769,8.5669,8.5769,4100.0
2005-09-12 15:30:00,8.6,8.6,8.59,8.6,6700.0,8.5769,8.5769,8.5669,8.5769,6700.0
2005-09-12 15:40:00,8.6,8.6,8.59,8.59,3600.0,8.5769,8.5769,8.5669,8.5669,3600.0
2005-09-12 15:50:00,8.59,8.6,8.55,8.58,12900.0,8.5669,8.5769,8.527,8.5569,12900.0
2005-09-13 09:30:00,8.5,8.58,8.5,8.55,13500.0,8.4771,8.5569,8.4771,8.527,13500.0
2005-09-13 09:40:00,8.53,8.55,8.51,8.55,1400.0,8.5071,8.527,8.4871,8.527,1400.0
2005-09-13 09:50:00,8.53,8.55,8.51,8.51,1700.0,8.5071,8.527,8.4871,8.4871,1700.0
2005-09-13 10:00:00,8.51,8.54,8.42,8.43,4700.0,8.4871,8.517,8.3973,8.4073,4700.0
2005-09-13 10:10:00,8.42,8.42,8.31,8.34,1500.0,8.3973,8.3973,8.2876,8.3176,1500.0
2005-09-13 10:20:00,8.31,8.31,8.15,8.15,15600.0,8.2876,8.2876,8.1281,8.1281,15600.0
2005-09-13 10:30:00,8.15,8.29,8.15,8.29,8800.0,8.1281,8.2677,8.1281,8.2677,8800.0
2005-09-13 10:40:00,8.33,8.33,8.25,8.27,7000.0,8.3076,8.3076,8.2278,8.2478,7000.0
2005-09-13 10:50:00,8.25,8.25,8.22,8.23,2700.0,8.2278,8.2278,8.1979,8.2079,2700.0
2005-09-13 11:00:00,8.24,8.24,8.22,8.22,5500.0,8.2178,8.2178,8.1979,8.1979,5500.0
2005-09-13 11:10:00,8.24,8.25,8.22,8.25,7000.0,8.2178,8.2278,8.1979,8.2278,7000.0
2005-09-13 11:20:00,8.27,8.32,8.26,8.3,10600.0,8.2478,8.2976,8.2378,8.2777,10600.0
2005-09-13 11:30:00,8.31,8.31,8.29,8.3,2900.0,8.2876,8.2876,8.2677,8.2777,2900.0
2005-09-13 11:40:00,8.32,8.37,8.29,8.35,3800.0,8.2976,8.3475,8.2677,8.3275,3800.0
2005-09-13 11:50:00,8.34,8.39,8.34,8.39,2900.0,8.3176,8.3674,8.3176,8.3674,2900.0
2005-09-13 12:00:00,8.38,8.39,8.35,8.35,1500.0,8.3575,8.3674,8.3275,8.3275,1500.0
2005-09-13 12:10:00,8.36,8.37,8.34,8.34,1300.0,8.3375,8.3475,8.3176,8.3176,1300.0
2005-09-13 12:20:00,8.35,8.38,8.35,8.38,6000.0,8.3275,8.3575,8.3275,8.3575,6000.0
2005-09-13 12:30:00,8.38,8.44,8.38,8.44,4000.0,8.3575,8.4173,8.3575,8.4173,4000.0
2005-09-13 12:40:00,8.44,8.44,8.43,8.44,1200.0,8.4173,8.4173,8.4073,8.4173,1200.0
2005-09-13 12:50:00,8.47,8.5,8.47,8.5,600.0,8.4472,8.4771,8.4472,8.4771,600.0
2005-09-13 13:00:00,8.5,8.5,8.49,8.49,1500.0,8.4771,8.4771,8.4672,8.4672,1500.0
2005-09-13 13:10:00,8.5,8.52,8.49,8.5,5500.0,8.4771,8.4971,8.4672,8.4771,5500.0
2005-09-13 13:20:00,8.5,8.51,8.5,8.51,1200.0,8.4771,8.4871,8.4771,8.4871,1200.0
2005-09-13 13:30:00,8.52,8.53,8.51,8.51,7800.0,8.4971,8.5071,8.4871,8.4871,7800.0
2005-09-13 13:40:00,8.52,8.52,8.48,8.48,4900.0,8.4971,8.4971,8.4572,8.4572,4900.0
2005-09-13 13:50:00,8.46,8.47,8.45,8.45,2900.0,8.4372,8.4472,8.4273,8.4273,2900.0
2005-09-13 14:00:00,8.44,8.44,8.36,8.36,9300.0,8.4173,8.4173,8.3375,8.3375,9300.0
2005-09-13 14:10:00,8.36,8.41,8.36,8.39,5600.0,8.3375,8.3874,8.3375,8.3674,5600.0
2005-09-13 14:20:00,8.39,8.42,8.39,8.4,2400.0,8.3674,8.3973,8.3674,8.3774,2400.0
2005-09-13 14:30:00,8.39,8.4,8.39,8.4,700.0,8.3674,8.3774,8.3674,8.3774,700.0
2005-09-13 14:40:00,8.41,8.43,8.41,8.43,1500.0,8.3874,8.4073,8.3874,8.4073,1500.0
2005-09-13 14:50:00,8.42,8.49,8.42,8.49,5800.0,8.3973,8.4672,8.3973,8.4672,5800.0
2005-09-13 15:00:00,8.48,8.48,8.36,8.37,7200.0,8.4572,8.4572,8.3375,8.3475,7200.0
2005-09-13 15:10:00,8.38,8.41,8.38,8.4,3200.0,8.3575,8.3874,8.3575,8.3774,3200.0
2005-09-13 15:20:00,8.4,8.41,8.38,8.39,5400.0,8.3774,8.3874,8.3575,8.3674,5400.0
2005-09-13 15:30:00,8.39,8.41,8.39,8.41,2400.0,8.3674,8.3874,8.3674,8.3874,2400.0
2005-09-13 15:40:00,8.41,8.41,8.4,8.41,5100.0,8.3874,8.3874,8.3774,8.3874,5100.0
2005-09-13 15:50:00,8.4,8.41,8.35,8.35,13500.0,8.3774,8.3874,8.3275,8.3275,13500.0
2005-09-14 09:30:00,8.36,8.36,8.06,8.22,10600.0,8.3375,8.3375,8.0383,8.1979,10600.0
2005-09-14 09:40:00,8.22,8.22,8.07,8.07,4000.0,8.1979,8.1979,8.0483,8.0483,4000.0
2005-09-14 09:50:00,8.08,8.21,8.08,8.19,12600.0,8.0583,8.1879,8.0583,8.168,12600.0
2005-09-14 10:00:00,8.19,8.2,8.14,8.2,4200.0,8.168,8.1779,8.1181,8.1779,4200.0
2005-09-14 10:10:00,8.2,8.2,8.11,8.18,6700.0,8.1779,8.1779,8.0882,8.158,6700.0
2005-09-14 10:20:00,8.17,8.18,8.11,8.11,2100.0,8.148,8.158,8.0882,8.0882,2100.0
2005-09-14 10:30:00,8.11,8.11,8.03,8.07,14800.0,8.0882,8.0882,8.0084,8.0483,14800.0
2005-09-14 10:40:00,8.09,8.15,8.05,8.11,10300.0,8.0682,8.1281,8.0283,8.0882,10300.0
2005-09-14 10:50:00,8.11,8.11,8.06,8.11,7900.0,8.0882,8.0882,8.0383,8.0882,7900.0
2005-09-14 11:00:00,8.13,8.17,8.08,8.12,5700.0,8.1081,8.148,8.0583,8.0982,5700.0
2005-09-14 11:10:00,8.12,8.13,8.07,8.13,4400.0,8.0982,8.1081,8.0483,8.1081,4400.0
2005-09-14 11:20:00,8.11,8.13,8.07,8.08,2200.0,8.0882,8.1081,8.0483,8.0583,2200.0
2005-09-14 11:30:00,8.09,8.09,8.03,8.07,7000.0,8.0682,8.0682,8.0084,8.0483,7000.0
2005-09-14 11:40:00,8.07,8.11,8.06,8.11,5600.0,8.0483,8.0882,8.0383,8.0882,5600.0
2005-09-14 11:50:00,8.14,8.14,8.09,8.1,3200.0,8.1181,8.1181,8.0682,8.0782,3200.0
2005-09-14 12:00:00,8.1,8.1,8.08,8.08,1700.0,8.0782,8.0782,8.0583,8.0583,1700.0
2005-09-14 12:10:00,8.06,8.09,8.06,8.08,1800.0,8.0383,8.0682,8.0383,8.0583,1800.0
2005-09-14 12:20:00,8.08,8.12,8.07,8.11,6300.0,8.0583,8.0982,8.0483,8.0882,6300.0
2005-09-14 12:30:00,8.11,8.13,8.07,8.11,5000.0,8.0882,8.1081,8.0483,8.0882,5000.0
2005-09-14 12:40:00,8.1,8.15,8.1,8.12,4400.0,8.0782,8.1281,8.0782,8.0982,4400.0
2005-09-14 12:50:00,8.14,8.14,8.11,8.11,600.0,8.1181,8.1181,8.0882,8.0882,600.0
2005-09-14 13:00:00,8.11,8.16,8.11,8.11,4700.0,8.0882,8.138,8.0882,8.0882,4700.0
2005-09-14 13:10:00,8.13,8.13,8.11,8.12,1500.0,8.1081,8.1081,8.0882,8.0982,1500.0
2005-09-14 13:20:00,8.11,8.12,8.1,8.1,3500.0,8.0882,8.0982,8.0782,8.0782,3500.0
2005-09-14 13:30:00,8.1,8.11,8.06,8.08,13100.0,8.0782,8.0882,8.0383,8.0583,13100.0
2005-09-14 13:40:00,8.08,8.11,8.08,8.11,12100.0,8.0583,8.0882,8.0583,8.0882,12100.0
2005-09-14 13:50:00,8.09,8.1,8.06,8.06,5300.0,8.0682,8.0782,8.0383,8.0383,5300.0
2005-09-14 14:00:00,8.07,8.09,8.07,8.08,4400.0,8.0483,8.0682,8.0483,8.0583,4400.0
2005-09-14 14:10:00,8.09,8.11,8.07,8.08,6500.0,8.0682,8.0882,8.0483,8.0583,6500.0
2005-09-14 14:20:00,8.07,8.11,8.07,8.11,1800.0,8.0483,8.0882,8.0483,8.0882,1800.0
2005-09-14 14:30:00,8.12,8.12,8.06,8.07,3700.0,8.0982,8.0982,8.0383,8.0483,3700.0
2005-09-14 14:40:00,8.08,8.1,8.02,8.04,7100.0,8.0583,8.0782,7.9984,8.0184,7100.0
2005-09-14 14:50:00,8.04,8.08,8.01,8.01,6500.0,8.0184,8.0583,7.9885,7.9885,6500.0
2005-09-14 15:00:00,8.01,8.02,7.88,8.02,28100.0,7.9885,7.9984,7.8588,7.9984,28100.0
2005-09-14 15:10:00,8.01,8.02,7.95,7.97,18200.0,7.9885,7.9984,7.9286,7.9486,18200.0
2005-09-14 15:20:00,8.01,8.01,7.94,7.95,5600.0,7.9885,7.9885,7.9186,7.9286,5600.0
2005-09-14 15:30:00,7.99,8.0,7.95,8.0,11700.0,7.9685,7.9785,7.9286,7.9785,11700.0
2005-09-14 15:40:00,8.0,8.03,7.98,8.03,15200.0,7.9785,8.0084,7.9585,8.0084,15200.0
2005-09-14 15:50:00,8.03,8.08,7.96,7.96,30700.0,8.0084,8.0583,7.9386,7.9386,30700.0
2005-09-15 09:30:00,7.93,7.95,7.78,7.84,25300.0,7.9087,7.9286,7.7591,7.8189,25300.0
2005-09-15 09:40:00,7.85,7.85,7.75,7.76,13700.0,7.8289,7.8289,7.7292,7.7391,13700.0
2005-09-15 09:50:00,7.77,7.81,7.71,7.74,20100.0,7.7491,7.789,7.6893,7.7192,20100.0
2005-09-15 10:00:00,7.74,7.74,7.64,7.66,18200.0,7.7192,7.7192,7.6194,7.6394,18200.0
2005-09-15 10:10:00,7.66,7.7,7.65,7.67,14800.0,7.6394,7.6793,7.6294,7.6494,14800.0
2005-09-15 10:20:00,7.67,7.68,7.65,7.66,18800.0,7.6494,7.6593,7.6294,7.6394,18800.0
2005-09-15 10:30:00,7.65,7.68,7.65,7.66,8600.0,7.6294,7.6593,7.6294,7.6394,8600.0
2005-09-15 10:40:00,7.66,7.68,7.65,7.65,6300.0,7.6394,7.6593,7.6294,7.6294,6300.0
2005-09-15 10:50:00,7.65,7.68,7.65,7.66,15200.0,7.6294,7.6593,7.6294,7.6394,15200.0
2005-09-15 11:00:00,7.66,7.68,7.66,7.68,8900.0,7.6394,7.6593,7.6394,7.6593,8900.0
2005-09-15 11:10:00,7.67,7.68,7.67,7.68,6100.0,7.6494,7.6593,7.6494,7.6593,6100.0
2005-09-15 11:20:00,7.67,7.77,7.67,7.77,11600.0,7.6494,7.7491,7.6494,7.7491,11600.0
2005-09-15 11:30:00,7.73,7.73,7.68,7.71,5700.0,7.7092,7.7092,7.6593,7.6893,5700.0
2005-09-15 11:40:00,7.73,7.73,7.71,7.73,800.0,7.7092,7.7092,7.6893,7.7092,800.0
2005-09-15 11:50:00,7.72,7.85,7.72,7.76,9300.0,7.6992,7.8289,7.6992,7.7391,9300.0
2005-09-15 12:00:00,7.77,7.77,7.72,7.73,4100.0,7.7491,7.7491,7.6992,7.7092,4100.0
2005-09-15 12:10:00,7.73,7.75,7.72,7.73,3700.0,7.7092,7.7292,7.6992,7.7092,3700.0
2005-09-15 12:20:00,7.74,7.74,7.73,7.74,1300.0,7.7192,7.7192,7.7092,7.7192,1300.0
2005-09-15 12:30:00,7.74,7.75,7.73,7.75,1200.0,7.7192,7.7292,7.7092,7.7292,1200.0
2005-09-15 12:40:00,7.75,7.77,7.75,7.75,2500.0,7.7292,7.7491,7.7292,7.7292,2500.0
2005-09-15 12:50:00,7.77,7.77,7.74,7.74,2100.0,7.7491,7.7491,7.7192,7.7192,2100.0
2005-09-15 13:00:00,7.77,7.77,7.76,7.77,1700.0,7.7491,7.7491,7.7391,7.7491,1700.0
2005-09-15 13:10:00,7.77,7.81,7.76,7.81,2400.0,7.7491,7.789,7.7391,7.789,2400.0
2005-09-15 13:20:00,7.81,7.81,7.8,7.81,13600.0,7.789,7.789,7.779,7.789,13600.0
2005-09-15 13:30:00,7.81,7.85,7.79,7.82,6400.0,7.789,7.8289,7.769,7.799,6400.0
2005-09-15 13:40:00,7.82,7.82,7.81,7.82,3100.0,7.799,7.799,7.789,7.799,3100.0
2005-09-15 13:50:00,7.81,7.82,7.8,7.8,1100.0,7.789,7.799,7.779,7.779,1100.0
2005-09-15 14:00:00,7.8,7.81,7.8,7.81,1500.0,7.779,7.789,7.779,7.789,1500.0
2005-09-15 14:10:00,7.81,7.81,7.8,7.8,4800.0,7.789,7.789,7.779,7.779,4800.0
2005-09-15 14:20:00,7.81,7.81,7.8,7.8,3100.0,7.789,7.789,7.779,7.779,3100.0
2005-09-15 14:30:00,7.8,7.82,7.8,7.81,3100.0,7.779,7.799,7.779,7.789,3100.0
2005-09-15 14:40:00,7.81,7.82,7.79,7.81,5000.0,7.789,7.799,7.769,7.789,5000.0
2005-09-15 14:50:00,7.82,7.87,7.8,7.81,10300.0,7.799,7.8488,7.779,7.789,10300.0
2005-09-15 15:00:00,7.8,7.86,7.78,7.86,23300.0,7.779,7.8389,7.7591,7.8389,23300.0
2005-09-15 15:10:00,7.85,7.85,7.83,7.83,4900.0,7.8289,7.8289,7.8089,7.8089,4900.0
2005-09-15 15:20:00,7.83,7.85,7.81,7.85,4200.0,7.8089,7.8289,7.789,7.8289,4200.0
2005-09-15 15:30:00,7.85,7.85,7.79,7.83,5300.0,7.8289,7.8289,7.769,7.8089,5300.0
2005-09-15 15:40:00,7.8,7.81,7.75,7.76,7200.0,7.779,7.789,7.7292,7.7391,7200.0
2005-09-15 15:50:00,7.75,7.78,7.75,7.77,6100.0,7.7292,7.7591,7.7292,7.7491,6100.0
2005-09-16 09:30:00,7.85,7.9,7.76,7.89,269100.0,7.8289,7.8787,7.7391,7.8688,269100.0
2005-09-16 09:40:00,7.89,7.9,7.83,7.9,8000.0,7.8688,7.8787,7.8089,7.8787,8000.0
2005-09-16 09:50:00,7.9,7.99,7.89,7.97,14200.0,7.8787,7.9685,7.8688,7.9486,14200.0
2005-09-16 10:00:00,7.97,8.21,7.96,8.21,15100.0,7.9486,8.1879,7.9386,8.1879,15100.0
2005-09-16 10:10:00,8.19,8.19,8.06,8.06,11300.0,8.168,8.168,8.0383,8.0383,11300.0
2005-09-16 10:20:00,8.06,8.11,8.06,8.08,7600.0,8.0383,8.0882,8.0383,8.0583,7600.0
2005-09-16 10:30:00,8.08,8.13,8.06,8.08,12300.0,8.0583,8.1081,8.0383,8.0583,12300.0
2005-09-16 10:40:00,8.09,8.09,8.06,8.07,7800.0,8.0682,8.0682,8.0383,8.0483,7800.0
2005-09-16 10:50:00,8.09,8.09,8.05,8.06,6700.0,8.0682,8.0682,8.0283,8.0383,6700.0
2005-09-16 11:00:00,8.05,8.06,8.02,8.02,5900.0,8.0283,8.0383,7.9984,7.9984,5900.0
2005-09-16 11:10:00,8.02,8.03,8.0,8.0,3400.0,7.9984,8.0084,7.9785,7.9785,3400.0
2005-09-16 11:20:00,8.02,8.06,8.02,8.05,8700.0,7.9984,8.0383,7.9984,8.0283,8700.0
2005-09-16 11:30:00,8.05,8.14,8.03,8.11,32000.0,8.0283,8.1181,8.0084,8.0882,32000.0
2005-09-16 11:40:00,8.13,8.14,8.08,8.08,6400.0,8.1081,8.1181,8.0583,8.0583,6400.0
2005-09-16 11:50:00,8.07,8.14,8.02,8.11,9800.0,8.0483,8.1181,7.9984,8.0882,9800.0
2005-09-16 12:00:00,8.12,8.15,8.08,8.12,12400.0,8.0982,8.1281,8.0583,8.0982,12400.0
2005-09-16 12:10:00,8.11,8.17,8.09,8.14,6500.0,8.0882,8.148,8.0682,8.1181,6500.0
2005-09-16 12:20:00,8.15,8.16,8.1,8.1,13100.0,8.1281,8.138,8.0782,8.0782,13100.0
2005-09-16 12:30:00,8.08,8.1,8.06,8.1,1900.0,8.0583,8.0782,8.0383,8.0782,1900.0
2005-09-16 12:40:00,8.1,8.13,8.09,8.09,2600.0,8.0782,8.1081,8.0682,8.0682,2600.0
2005-09-16 12:50:00,8.13,8.2,8.1,8.16,6400.0,8.1081,8.1779,8.0782,8.138,6400.0
2005-09-16 13:00:00,8.16,8.19,8.16,8.16,1200.0,8.138,8.168,8.138,8.138,1200.0
2005-09-16 13:10:00,8.16,8.19,8.16,8.19,3000.0,8.138,8.168,8.138,8.168,3000.0
2005-09-16 13:20:00,8.17,8.18,8.15,8.15,3900.0,8.148,8.158,8.1281,8.1281,3900.0
2005-09-16 13:30:00,8.15,8.22,8.15,8.22,5600.0,8.1281,8.1979,8.1281,8.1979,5600.0
2005-09-16 13:40:00,8.22,8.23,8.18,8.19,3000.0,8.1979,8.2079,8.158,8.168,3000.0
2005-09-16 13:50:00,8.19,8.22,8.19,8.19,5400.0,8.168,8.1979,8.168,8.168,5400.0
2005-09-16 14:00:00,8.2,8.24,8.2,8.24,6300.0,8.1779,8.2178,8.1779,8.2178,6300.0
2005-09-16 14:10:00,8.24,8.24,8.22,8.22,4900.0,8.2178,8.2178,8.1979,8.1979,4900.0
2005-09-16 14:20:00,8.23,8.4,8.22,8.39,11300.0,8.2079,8.3774,8.1979,8.3674,11300.0
2005-09-16 14:30:00,8.4,8.46,8.27,8.3,26000.0,8.3774,8.4372,8.2478,8.2777,26000.0
2005-09-16 14:40:00,8.32,8.48,8.32,8.46,14300.0,8.2976,8.4572,8.2976,8.4372,14300.0
2005-09-16 14:50:00,8.45,8.51,8.44,8.5,15600.0,8.4273,8.4871,8.4173,8.4771,15600.0
2005-09-16 15:00:00,8.47,8.5,8.42,8.48,12200.0,8.4472,8.4771,8.3973,8.4572,12200.0
2005-09-16 15:10:00,8.48,8.77,8.48,8.7,33600.0,8.4572,8.7464,8.4572,8.6766,33600.0
2005-09-16 15:20:00,8.7,8.7,8.47,8.49,20500.0,8.6766,8.6766,8.4472,8.4672,20500.0
2005-09-16 15:30:00,8.5,8.52,8.36,8.45,32800.0,8.4771,8.4971,8.3375,8.4273,32800.0
2005-09-16 15:40:00,8.38,8.4,8.3,8.36,19700.0,8.3575,8.3774,8.2777,8.3375,19700.0
2005-09-16 15:50:00,8.38,8.39,8.32,8.37,26800.0,8.3575,8.3674,8.2976,8.3475,26800.0
2005-09-19 09:30:00,8.4,8.49,8.4,8.47,12500.0,8.3774,8.4672,8.3774,8.4472,12500.0
2005-09-19 09:40:00,8.45,8.45,8.28,8.35,13200.0,8.4273,8.4273,8.2577,8.3275,13200.0
2005-09-19 09:50:00,8.35,8.35,8.31,8.35,1700.0,8.3275,8.3275,8.2876,8.3275,1700.0
2005-09-19 10:00:00,8.35,8.35,8.31,8.32,9300.0,8.3275,8.3275,8.2876,8.2976,9300.0
2005-09-19 10:10:00,8.33,8.34,8.27,8.27,4600.0,8.3076,8.3176,8.2478,8.2478,4600.0
2005-09-19 10:20:00,8.27,8.38,8.27,8.38,3800.0,8.2478,8.3575,8.2478,8.3575,3800.0
2005-09-19 10:30:00,8.38,8.45,8.38,8.45,6200.0,8.3575,8.4273,8.3575,8.4273,6200.0
2005-09-19 10:40:00,8.47,8.56,8.47,8.51,6000.0,8.4472,8.537,8.4472,8.4871,6000.0
2005-09-19 10:50:00,8.51,8.53,8.51,8.51,3100.0,8.4871,8.5071,8.4871,8.4871,3100.0
2005-09-19 11:00:00,8.51,8.57,8.45,8.54,17400.0,8.4871,8.5469,8.4273,8.517,17400.0
2005-09-19 11:10:00,8.51,8.51,8.5,8.5,800.0,8.4871,8.4871,8.4771,8.4771,800.0
2005-09-19 11:20:00,8.51,8.51,8.5,8.5,2000.0,8.4871,8.4871,8.4771,8.4771,2000.0
2005-09-19 11:30:00,8.5,8.51,8.46,8.46,3900.0,8.4771,8.4871,8.4372,8.4372,3900.0
2005-09-19 11:40:00,8.46,8.46,8.43,8.43,2000.0,8.4372,8.4372,8.4073,8.4073,2000.0
2005-09-19 11:50:00,8.44,8.44,8.44,8.44,2100.0,8.4173,8.4173,8.4173,8.4173,2100.0
2005-09-19 12:00:00,8.44,8.44,8.41,8.41,900.0,8.4173,8.4173,8.3874,8.3874,900.0
2005-09-19 12:10:00,8.41,8.42,8.35,8.37,5400.0,8.3874,8.3973,8.3275,8.3475,5400.0
2005-09-19 12:20:00,8.38,8.38,8.34,8.34,2100.0,8.3575,8.3575,8.3176,8.3176,2100.0
2005-09-19 12:30:00,8.34,8.34,8.34,8.34,600.0,8.3176,8.3176,8.3176,8.3176,600.0
2005-09-19 12:40:00,8.34,8.35,8.33,8.35,4700.0,8.3176,8.3275,8.3076,8.3275,4700.0
2005-09-19 12:50:00,8.35,8.37,8.34,8.34,2700.0,8.3275,8.3475,8.3176,8.3176,2700.0
2005-09-19 13:00:00,8.34,8.36,8.34,8.36,1000.0,8.3176,8.3375,8.3176,8.3375,1000.0
2005-09-19 13:10:00,8.37,8.43,8.37,8.37,11300.0,8.3475,8.4073,8.3475,8.3475,11300.0
2005-09-19 13:20:00,8.36,8.36,8.35,8.35,2800.0,8.3375,8.3375,8.3275,8.3275,2800.0
2005-09-19 13:30:00,8.35,8.4,8.35,8.39,5900.0,8.3275,8.3774,8.3275,8.3674,5900.0
2005-09-19 13:40:00,8.38,8.38,8.38,8.38,200.0,8.3575,8.3575,8.3575,8.3575,200.0
2005-09-19 13:50:00,8.36,8.38,8.36,8.38,1700.0,8.3375,8.3575,8.3375,8.3575,1700.0
2005-09-19 14:00:00,8.39,8.4,8.38,8.4,3900.0,8.3674,8.3774,8.3575,8.3774,3900.0
2005-09-19 14:10:00,8.4,8.4,8.36,8.36,2100.0,8.3774,8.3774,8.3375,8.3375,2100.0
2005-09-19 14:20:00,8.34,8.34,8.32,8.32,2000.0,8.3176,8.3176,8.2976,8.2976,2000.0
2005-09-19 14:30:00,8.32,8.36,8.31,8.36,3400.0,8.2976,8.3375,8.2876,8.3375,3400.0
2005-09-19 14:40:00,8.37,8.41,8.36,8.39,5400.0,8.3475,8.3874,8.3375,8.3674,5400.0
2005-09-19 14:50:00,8.39,8.4,8.36,8.37,3500.0,8.3674,8.3774,8.3375,8.3475,3500.0
2005-09-19 15:00:00,8.37,8.4,8.36,8.39,3800.0,8.3475,8.3774,8.3375,8.3674,3800.0
2005-09-19 15:10:00,8.39,8.39,8.36,8.37,1100.0,8.3674,8.3674,8.3375,8.3475,1100.0
2005-09-19 15:20:00,8.35,8.38,8.34,8.36,5900.0,8.3275,8.3575,8.3176,8.3375,5900.0
2005-09-19 15:30:00,8.36,8.39,8.36,8.38,4600.0,8.3375,8.3674,8.3375,8.3575,4600.0
2005-09-19 15:40:00,8.38,8.43,8.38,8.43,5800.0,8.3575,8.4073,8.3575,8.4073,5800.0
2005-09-19 15:50:00,8.42,8.5,8.42,8.46,14000.0,8.3973,8.4771,8.3973,8.4372,14000.0
2005-09-20 09:30:00,8.42,8.68,8.42,8.61,10400.0,8.3973,8.6566,8.3973,8.5868,10400.0
2005-09-20 09:40:00,8.62,8.63,8.55,8.6,3400.0,8.5968,8.6068,8.527,8.5769,3400.0
2005-09-20 09:50:00,8.59,8.61,8.59,8.61,6200.0,8.5669,8.5868,8.5669,8.5868,6200.0
2005-09-20 10:00:00,8.62,8.64,8.6,8.61,3200.0,8.5968,8.6168,8.5769,8.5868,3200.0
2005-09-20 10:10:00,8.62,8.72,8.62,8.7,13900.0,8.5968,8.6965,8.5968,8.6766,13900.0
2005-09-20 10:20:00,8.71,8.72,8.69,8.72,4700.0,8.6866,8.6965,8.6666,8.6965,4700.0
2005-09-20 10:30:00,8.71,8.72,8.7,8.7,12600.0,8.6866,8.6965,8.6766,8.6766,12600.0
2005-09-20 10:40:00,8.65,8.69,8.65,8.67,5400.0,8.6267,8.6666,8.6267,8.6467,5400.0
2005-09-20 10:50:00,8.66,8.7,8.59,8.67,21400.0,8.6367,8.6766,8.5669,8.6467,21400.0
2005-09-20 11:00:00,8.66,8.66,8.63,8.66,4800.0,8.6367,8.6367,8.6068,8.6367,4800.0
2005-09-20 11:10:00,8.65,8.66,8.61,8.62,3800.0,8.6267,8.6367,8.5868,8.5968,3800.0
2005-09-20 11:20:00,8.62,8.63,8.6,8.61,4400.0,8.5968,8.6068,8.5769,8.5868,4400.0
2005-09-20 11:30:00,8.6,8.61,8.59,8.6,3500.0,8.5769,8.5868,8.5669,8.5769,3500.0
2005-09-20 11:40:00,8.6,8.6,8.59,8.59,1700.0,8.5769,8.5769,8.5669,8.5669,1700.0
2005-09-20 11:50:00,8.58,8.61,8.58,8.61,3700.0,8.5569,8.5868,8.5569,8.5868,3700.0
2005-09-20 12:00:00,8.59,8.6,8.58,8.59,2100.0,8.5669,8.5769,8.5569,8.5669,2100.0
2005-09-20 12:10:00,8.59,8.65,8.59,8.62,1900.0,8.5669,8.6267,8.5669,8.5968,1900.0
2005-09-20 12:20:00,8.64,8.72,8.64,8.66,4600.0,8.6168,8.6965,8.6168,8.6367,4600.0
2005-09-20 12:30:00,8.65,8.7,8.65,8.66,1700.0,8.6267,8.6766,8.6267,8.6367,1700.0
2005-09-20 12:40:00,8.66,8.67,8.66,8.67,2100.0,8.6367,8.6467,8.6367,8.6467,2100.0
2005-09-20 12:50:00,8.67,8.67,8.66,8.66,700.0,8.6467,8.6467,8.6367,8.6367,700.0
2005-09-20 13:00:00,8.66,8.67,8.66,8.66,2000.0,8.6367,8.6467,8.6367,8.6367,2000.0
2005-09-20 13:10:00,8.65,8.66,8.63,8.63,4200.0,8.6267,8.6367,8.6068,8.6068,4200.0
2005-09-20 13:20:00,8.62,8.64,8.62,8.62,1800.0,8.5968,8.6168,8.5968,8.5968,1800.0
2005-09-20 13:30:00,8.62,8.63,8.62,8.63,2000.0,8.5968,8.6068,8.5968,8.6068,2000.0
2005-09-20 13:40:00,8.63,8.64,8.63,8.63,1900.0,8.6068,8.6168,8.6068,8.6068,1900.0
2005-09-20 13:50:00,8.63,8.64,8.62,8.62,3100.0,8.6068,8.6168,8.5968,8.5968,3100.0
2005-09-20 14:00:00,8.62,8.65,8.62,8.64,2800.0,8.5968,8.6267,8.5968,8.6168,2800.0
2005-09-20 14:10:00,8.63,8.64,8.61,8.63,6800.0,8.6068,8.6168,8.5868,8.6068,6800.0
2005-09-20 14:20:00,8.64,8.65,8.63,8.64,5500.0,8.6168,8.6267,8.6068,8.6168,5500.0
2005-09-20 14:30:00,8.63,8.64,8.63,8.63,1200.0,8.6068,8.6168,8.6068,8.6068,1200.0
2005-09-20 14:40:00,8.63,8.64,8.58,8.62,14200.0,8.6068,8.6168,8.5569,8.5968,14200.0
2005-09-20 14:50:00,8.58,8.59,8.56,8.56,8000.0,8.5569,8.5669,8.537,8.537,8000.0
2005-09-20 15:00:00,8.57,8.67,8.56,8.64,25900.0,8.5469,8.6467,8.537,8.6168,25900.0
2005-09-20 15:10:00,8.64,8.66,8.62,8.64,12500.0,8.6168,8.6367,8.5968,8.6168,12500.0
2005-09-20 15:20:00,8.64,8.65,8.63,8.65,4800.0,8.6168,8.6267,8.6068,8.6267,4800.0
2005-09-20 15:30:00,8.69,8.7,8.64,8.65,7400.0,8.6666,8.6766,8.6168,8.6267,7400.0
2005-09-20 15:40:00,8.64,8.7,8.64,8.7,9000.0,8.6168,8.6766,8.6168,8.6766,9000.0
2005-09-20 15:50:00,8.69,8.73,8.68,8.68,23100.0,8.6666,8.7065,8.6566,8.6566,23100.0
2005-09-21 09:30:00,8.63,8.68,8.46,8.55,8900.0,8.6068,8.6566,8.4372,8.527,8900.0
2005-09-21 09:40:00,8.55,8.57,8.43,8.46,2800.0,8.527,8.5469,8.4073,8.4372,2800.0
2005-09-21 09:50:00,8.44,8.45,8.4,8.41,4000.0,8.4173,8.4273,8.3774,8.3874,4000.0
2005-09-21 10:00:00,8.43,8.48,8.43,8.45,6800.0,8.4073,8.4572,8.4073,8.4273,6800.0
2005-09-21 10:10:00,8.46,8.48,8.46,8.47,1600.0,8.4372,8.4572,8.4372,8.4472,1600.0
2005-09-21 10:20:00,8.48,8.54,8.47,8.53,5300.0,8.4572,8.517,8.4472,8.5071,5300.0
2005-09-21 10:30:00,8.52,8.59,8.51,8.54,5100.0,8.4971,8.5669,8.4871,8.517,5100.0
2005-09-21 10:40:00,8.55,8.55,8.53,8.54,1300.0,8.527,8.527,8.5071,8.517,1300.0
2005-09-21 10:50:00,8.54,8.55,8.53,8.55,800.0,8.517,8.527,8.5071,8.527,800.0
2005-09-21 11:00:00,8.54,8.54,8.53,8.53,700.0,8.517,8.517,8.5071,8.5071,700.0
2005-09-21 11:10:00,8.54,8.57,8.53,8.55,5400.0,8.517,8.5469,8.5071,8.527,5400.0
2005-09-21 11:20:00,8.56,8.57,8.53,8.53,2000.0,8.537,8.5469,8.5071,8.5071,2000.0
2005-09-21 11:30:00,8.53,8.55,8.53,8.54,800.0,8.5071,8.527,8.5071,8.517,800.0
2005-09-21 11:40:00,8.55,8.55,8.54,8.54,800.0,8.527,8.527,8.517,8.517,800.0
2005-09-21 11:50:00,8.54,8.54,8.45,8.45,4800.0,8.517,8.517,8.4273,8.4273,4800.0
2005-09-21 12:00:00,8.45,8.46,8.41,8.41,6400.0,8.4273,8.4372,8.3874,8.3874,6400.0
2005-09-21 12:10:00,8.42,8.44,8.41,8.44,8000.0,8.3973,8.4173,8.3874,8.4173,8000.0
2005-09-21 12:20:00,8.45,8.48,8.45,8.45,2000.0,8.4273,8.4572,8.4273,8.4273,2000.0
2005-09-21 12:30:00,8.46,8.48,8.46,8.48,1200.0,8.4372,8.4572,8.4372,8.4572,1200.0
2005-09-21 12:40:00,8.47,8.49,8.47,8.49,1600.0,8.4472,8.4672,8.4472,8.4672,1600.0
2005-09-21 12:50:00,8.5,8.52,8.49,8.49,1200.0,8.4771,8.4971,8.4672,8.4672,1200.0
2005-09-21 13:00:00,8.5,8.56,8.5,8.56,3100.0,8.4771,8.537,8.4771,8.537,3100.0
2005-09-21 13:10:00,8.55,8.56,8.55,8.55,600.0,8.527,8.537,8.527,8.527,600.0
2005-09-21 13:20:00,8.54,8.56,8.53,8.55,600.0,8.517,8.537,8.5071,8.527,600.0
2005-09-21 13:30:00,8.54,8.55,8.48,8.48,4700.0,8.517,8.527,8.4572,8.4572,4700.0
2005-09-21 13:40:00,8.48,8.51,8.46,8.48,2500.0,8.4572,8.4871,8.4372,8.4572,2500.0
2005-09-21 13:50:00,8.49,8.49,8.46,8.48,2800.0,8.4672,8.4672,8.4372,8.4572,2800.0
2005-09-21 14:00:00,8.5,8.51,8.49,8.5,1100.0,8.4771,8.4871,8.4672,8.4771,1100.0
2005-09-21 14:10:00,8.51,8.54,8.51,8.51,2200.0,8.4871,8.517,8.4871,8.4871,2200.0
2005-09-21 14:20:00,8.51,8.52,8.51,8.52,3100.0,8.4871,8.4971,8.4871,8.4971,3100.0
2005-09-21 14:30:00,8.52,8.52,8.49,8.5,1100.0,8.4971,8.4971,8.4672,8.4771,1100.0
2005-09-21 14:40:00,8.49,8.49,8.47,8.47,1800.0,8.4672,8.4672,8.4472,8.4472,1800.0
2005-09-21 14:50:00,8.48,8.53,8.48,8.53,4400.0,8.4572,8.5071,8.4572,8.5071,4400.0
2005-09-21 15:00:00,8.5,8.53,8.47,8.47,6400.0,8.4771,8.5071,8.4472,8.4472,6400.0
2005-09-21 15:10:00,8.47,8.48,8.44,8.47,4000.0,8.4472,8.4572,8.4173,8.4472,4000.0
2005-09-21 15:20:00,8.47,8.48,8.45,8.45,1500.0,8.4472,8.4572,8.4273,8.4273,1500.0
2005-09-21 15:30:00,8.43,8.43,8.34,8.37,8400.0,8.4073,8.4073,8.3176,8.3475,8400.0
2005-09-21 15:40:00,8.35,8.36,8.29,8.31,7600.0,8.3275,8.3375,8.2677,8.2876,7600.0
2005-09-21 15:50:00,8.31,8.31,8.27,8.28,36800.0,8.2876,8.2876,8.2478,8.2577,36800.0
2005-09-22 09:30:00,8.28,8.28,8.23,8.25,17800.0,8.2577,8.2577,8.2079,8.2278,17800.0
2005-09-22 09:40:00,8.25,8.25,8.15,8.15,15500.0,8.2278,8.2278,8.1281,8.1281,15500.0
2005-09-22 09:50:00,8.21,8.27,8.17,8.27,3500.0,8.1879,8.2478,8.148,8.2478,3500.0
2005-09-22 10:00:00,8.28,8.38,8.28,8.38,1600.0,8.2577,8.3575,8.2577,8.3575,1600.0
2005-09-22 10:10:00,8.33,8.38,8.31,8.31,6100.0,8.3076,8.3575,8.2876,8.2876,6100.0
2005-09-22 10:20:00,8.31,8.32,8.24,8.25,1900.0,8.2876,8.2976,8.2178,8.2278,1900.0
2005-09-22 10:30:00,8.25,8.34,8.24,8.31,5000.0,8.2278,8.3176,8.2178,8.2876,5000.0
2005-09-22 10:40:00,8.29,8.35,8.28,8.33,9800.0,8.2677,8.3275,8.2577,8.3076,9800.0
2005-09-22 10:50:00,8.32,8.35,8.3,8.31,7200.0,8.2976,8.3275,8.2777,8.2876,7200.0
2005-09-22 11:00:00,8.31,8.33,8.3,8.32,6700.0,8.2876,8.3076,8.2777,8.2976,6700.0
2005-09-22 11:10:00,8.32,8.35,8.31,8.32,6100.0,8.2976,8.3275,8.2876,8.2976,6100.0
2005-09-22 11:20:00,8.32,8.33,8.3,8.3,3400.0,8.2976,8.3076,8.2777,8.2777,3400.0
2005-09-22 11:30:00,8.28,8.3,8.25,8.29,6600.0,8.2577,8.2777,8.2278,8.2677,6600.0
2005-09-22 11:40:00,8.29,8.31,8.28,8.3,9600.0,8.2677,8.2876,8.2577,8.2777,9600.0
2005-09-22 11:50:00,8.3,8.3,8.3,8.3,2000.0,8.2777,8.2777,8.2777,8.2777,2000.0
2005-09-22 12:00:00,8.3,8.38,8.3,8.36,8200.0,8.2777,8.3575,8.2777,8.3375,8200.0
2005-09-22 12:10:00,8.31,8.38,8.31,8.33,2200.0,8.2876,8.3575,8.2876,8.3076,2200.0
2005-09-22 12:20:00,8.35,8.38,8.34,8.35,800.0,8.3275,8.3575,8.3176,8.3275,800.0
2005-09-22 12:30:00,8.35,8.35,8.34,8.34,500.0,8.3275,8.3275,8.3176,8.3176,500.0
2005-09-22 12:40:00,8.35,8.35,8.33,8.34,800.0,8.3275,8.3275,8.3076,8.3176,800.0
2005-09-22 12:50:00,8.32,8.33,8.32,8.33,600.0,8.2976,8.3076,8.2976,8.3076,600.0
2005-09-22 13:00:00,8.3,8.3,8.3,8.3,400.0,8.2777,8.2777,8.2777,8.2777,400.0
2005-09-22 13:10:00,8.31,8.32,8.3,8.32,2100.0,8.2876,8.2976,8.2777,8.2976,2100.0
2005-09-22 13:20:00,8.32,8.34,8.3,8.34,5800.0,8.2976,8.3176,8.2777,8.3176,5800.0
2005-09-22 13:30:00,8.34,8.37,8.32,8.37,2400.0,8.3176,8.3475,8.2976,8.3475,2400.0
2005-09-22 13:40:00,8.37,8.38,8.32,8.37,6300.0,8.3475,8.3575,8.2976,8.3475,6300.0
2005-09-22 13:50:00,8.38,8.38,8.32,8.34,2600.0,8.3575,8.3575,8.2976,8.3176,2600.0
2005-09-22 14:00:00,8.38,8.39,8.35,8.35,1300.0,8.3575,8.3674,8.3275,8.3275,1300.0
2005-09-22 14:10:00,8.36,8.37,8.33,8.35,2000.0,8.3375,8.3475,8.3076,8.3275,2000.0
2005-09-22 14:20:00,8.33,8.33,8.3,8.3,1900.0,8.3076,8.3076,8.2777,8.2777,1900.0
2005-09-22 14:30:00,8.31,8.34,8.3,8.34,2400.0,8.2876,8.3176,8.2777,8.3176,2400.0
2005-09-22 14:40:00,8.32,8.33,8.31,8.32,1700.0,8.2976,8.3076,8.2876,8.2976,1700.0
2005-09-22 14:50:00,8.33,8.35,8.32,8.32,4100.0,8.3076,8.3275,8.2976,8.2976,4100.0
2005-09-22 15:00:00,8.31,8.31,8.3,8.31,4900.0,8.2876,8.2876,8.2777,8.2876,4900.0
2005-09-22 15:10:00,8.3,8.31,8.3,8.31,1400.0,8.2777,8.2876,8.2777,8.2876,1400.0
2005-09-22 15:20:00,8.32,8.38,8.3,8.35,6100.0,8.2976,8.3575,8.2777,8.3275,6100.0
2005-09-22 15:30:00,8.35,8.35,8.28,8.29,17900.0,8.3275,8.3275,8.2577,8.2677,17900.0
2005-09-22 15:40:00,8.3,8.3,8.21,8.25,22100.0,8.2777,8.2777,8.1879,8.2278,22100.0
2005-09-22 15:50:00,8.25,8.26,8.2,8.21,10300.0,8.2278,8.2378,8.1779,8.1879,10300.0
2005-09-23 09:30:00,8.18,8.21,8.13,8.16,7300.0,8.158,8.1879,8.1081,8.138,7300.0
2005-09-23 09:40:00,8.15,8.26,8.15,8.22,5300.0,8.1281,8.2378,8.1281,8.1979,5300.0
2005-09-23 09:50:00,8.25,8.29,8.15,8.28,21200.0,8.2278,8.2677,8.1281,8.2577,21200.0
2005-09-23 10:00:00,8.28,8.32,8.24,8.32,10200.0,8.2577,8.2976,8.2178,8.2976,10200.0
2005-09-23 10:10:00,8.3,8.35,8.3,8.33,3700.0,8.2777,8.3275,8.2777,8.3076,3700.0
2005-09-23 10:20:00,8.29,8.35,8.29,8.35,8000.0,8.2677,8.3275,8.2677,8.3275,8000.0
2005-09-23 10:30:00,8.35,8.35,8.34,8.34,1000.0,8.3275,8.3275,8.3176,8.3176,1000.0
2005-09-23 10:40:00,8.32,8.33,8.31,8.31,1300.0,8.2976,8.3076,8.2876,8.2876,1300.0
2005-09-23 10:50:00,8.33,8.33,8.28,8.29,1100.0,8.3076,8.3076,8.2577,8.2677,1100.0
2005-09-23 11:00:00,8.32,8.34,8.32,8.34,2300.0,8.2976,8.3176,8.2976,8.3176,2300.0
2005-09-23 11:10:00,8.33,8.38,8.33,8.38,1800.0,8.3076,8.3575,8.3076,8.3575,1800.0
2005-09-23 11:20:00,8.38,8.4,8.38,8.4,500.0,8.3575,8.3774,8.3575,8.3774,500.0
2005-09-23 11:30:00,8.4,8.4,8.38,8.4,3200.0,8.3774,8.3774,8.3575,8.3774,3200.0
2005-09-23 11:40:00,8.41,8.45,8.41,8.42,2600.0,8.3874,8.4273,8.3874,8.3973,2600.0
2005-09-23 11:50:00,8.42,8.49,8.42,8.45,1200.0,8.3973,8.4672,8.3973,8.4273,1200.0
2005-09-23 12:00:00,8.45,8.45,8.45,8.45,100.0,8.4273,8.4273,8.4273,8.4273,100.0
2005-09-23 12:10:00,8.45,8.45,8.39,8.45,1100.0,8.4273,8.4273,8.3674,8.4273,1100.0
2005-09-23 12:20:00,8.44,8.48,8.44,8.48,2400.0,8.4173,8.4572,8.4173,8.4572,2400.0
2005-09-23 12:30:00,8.47,8.47,8.45,8.46,2900.0,8.4472,8.4472,8.4273,8.4372,2900.0
2005-09-23 12:40:00,8.46,8.46,8.43,8.44,3400.0,8.4372,8.4372,8.4073,8.4173,3400.0
2005-09-23 12:50:00,8.44,8.44,8.39,8.39,4000.0,8.4173,8.4173,8.3674,8.3674,4000.0
2005-09-23 13:00:00,8.39,8.41,8.34,8.37,3600.0,8.3674,8.3874,8.3176,8.3475,3600.0
2005-09-23 13:10:00,8.39,8.42,8.38,8.39,2000.0,8.3674,8.3973,8.3575,8.3674,2000.0
2005-09-23 13:20:00,8.4,8.41,8.38,8.39,1800.0,8.3774,8.3874,8.3575,8.3674,1800.0
2005-09-23 13:30:00,8.38,8.42,8.38,8.42,2600.0,8.3575,8.3973,8.3575,8.3973,2600.0
2005-09-23 13:40:00,8.4,8.43,8.4,8.4,1500.0,8.3774,8.4073,8.3774,8.3774,1500.0
2005-09-23 13:50:00,8.39,8.46,8.37,8.44,5500.0,8.3674,8.4372,8.3475,8.4173,5500.0
2005-09-23 14:00:00,8.44,8.45,8.4,8.4,1400.0,8.4173,8.4273,8.3774,8.3774,1400.0
2005-09-23 14:10:00,8.43,8.43,8.39,8.39,1300.0,8.4073,8.4073,8.3674,8.3674,1300.0
2005-09-23 14:20:00,8.38,8.4,8.37,8.37,3900.0,8.3575,8.3774,8.3475,8.3475,3900.0
2005-09-23 14:30:00,8.37,8.37,8.36,8.36,500.0,8.3475,8.3475,8.3375,8.3375,500.0
2005-09-23 14:40:00,8.36,8.36,8.33,8.33,2000.0,8.3375,8.3375,8.3076,8.3076,2000.0
2005-09-23 14:50:00,8.33,8.36,8.33,8.36,7100.0,8.3076,8.3375,8.3076,8.3375,7100.0
2005-09-23 15:00:00,8.35,8.36,8.35,8.35,1200.0,8.3275,8.3375,8.3275,8.3275,1200.0
2005-09-23 15:10:00,8.37,8.37,8.35,8.36,1100.0,8.3475,8.3475,8.3275,8.3375,1100.0
2005-09-23 15:20:00,8.36,8.36,8.36,8.36,1200.0,8.3375,8.3375,8.3375,8.3375,1200.0
2005-09-23 15:30:00,8.36,8.37,8.32,8.32,4800.0,8.3375,8.3475,8.2976,8.2976,4800.0
2005-09-23 15:40:00,8.32,8.32,8.27,8.29,2300.0,8.2976,8.2976,8.2478,8.2677,2300.0
2005-09-23 15:50:00,8.29,8.3,8.25,8.26,13800.0,8.2677,8.2777,8.2278,8.2378,13800.0
2005-09-26 09:30:00,8.3,8.92,8.27,8.6,25200.0,8.2777,8.896,8.2478,8.5769,25200.0
2005-09-26 09:40:00,8.58,8.58,8.44,8.51,7900.0,8.5569,8.5569,8.4173,8.4871,7900.0
2005-09-26 09:50:00,8.51,8.53,8.44,8.5,4200.0,8.4871,8.5071,8.4173,8.4771,4200.0
2005-09-26 10:00:00,8.47,8.51,8.45,8.47,3300.0,8.4472,8.4871,8.4273,8.4472,3300.0
2005-09-26 10:10:00,8.47,8.53,8.46,8.51,3700.0,8.4472,8.5071,8.4372,8.4871,3700.0
2005-09-26 10:20:00,8.55,8.63,8.51,8.61,2900.0,8.527,8.6068,8.4871,8.5868,2900.0
2005-09-26 10:30:00,8.63,8.78,8.63,8.74,13600.0,8.6068,8.7564,8.6068,8.7165,13600.0
2005-09-26 10:40:00,8.76,8.79,8.68,8.68,8700.0,8.7364,8.7664,8.6566,8.6566,8700.0
2005-09-26 10:50:00,8.67,8.68,8.6,8.63,6800.0,8.6467,8.6566,8.5769,8.6068,6800.0
2005-09-26 11:00:00,8.65,8.65,8.6,8.6,8200.0,8.6267,8.6267,8.5769,8.5769,8200.0
2005-09-26 11:10:00,8.58,8.67,8.57,8.58,9600.0,8.5569,8.6467,8.5469,8.5569,9600.0
2005-09-26 11:20:00,8.6,8.64,8.57,8.6,9900.0,8.5769,8.6168,8.5469,8.5769,9900.0
2005-09-26 11:30:00,8.62,8.65,8.6,8.61,8600.0,8.5968,8.6267,8.5769,8.5868,8600.0
2005-09-26 11:40:00,8.6,8.63,8.59,8.59,4500.0,8.5769,8.6068,8.5669,8.5669,4500.0
2005-09-26 11:50:00,8.59,8.6,8.56,8.57,3000.0,8.5669,8.5769,8.537,8.5469,3000.0
2005-09-26 12:00:00,8.57,8.62,8.57,8.61,4700.0,8.5469,8.5968,8.5469,8.5868,4700.0
2005-09-26 12:10:00,8.63,8.63,8.58,8.58,1000.0,8.6068,8.6068,8.5569,8.5569,1000.0
2005-09-26 12:20:00,8.58,8.58,8.54,8.54,2600.0,8.5569,8.5569,8.517,8.517,2600.0
2005-09-26 12:30:00,8.54,8.6,8.54,8.57,5000.0,8.517,8.5769,8.517,8.5469,5000.0
2005-09-26 12:40:00,8.57,8.57,8.5,8.53,4700.0,8.5469,8.5469,8.4771,8.5071,4700.0
2005-09-26 12:50:00,8.52,8.56,8.52,8.54,2000.0,8.4971,8.537,8.4971,8.517,2000.0
2005-09-26 13:00:00,8.55,8.6,8.55,8.59,3100.0,8.527,8.5769,8.527,8.5669,3100.0
2005-09-26 13:10:00,8.58,8.6,8.58,8.59,1100.0,8.5569,8.5769,8.5569,8.5669,1100.0
2005-09-26 13:20:00,8.58,8.59,8.56,8.56,4000.0,8.5569,8.5669,8.537,8.537,4000.0
2005-09-26 13:30:00,8.58,8.58,8.51,8.51,2200.0,8.5569,8.5569,8.4871,8.4871,2200.0
2005-09-26 13:40:00,8.51,8.61,8.51,8.53,8600.0,8.4871,8.5868,8.4871,8.5071,8600.0
2005-09-26 13:50:00,8.53,8.53,8.5,8.5,1100.0,8.5071,8.5071,8.4771,8.4771,1100.0
2005-09-26 14:00:00,8.5,8.54,8.5,8.5,3900.0,8.4771,8.517,8.4771,8.4771,3900.0
2005-09-26 14:10:00,8.5,8.55,8.5,8.52,3200.0,8.4771,8.527,8.4771,8.4971,3200.0
2005-09-26 14:20:00,8.51,8.52,8.49,8.5,32300.0,8.4871,8.4971,8.4672,8.4771,32300.0
2005-09-26 14:30:00,8.47,8.47,8.33,8.33,4800.0,8.4472,8.4472,8.3076,8.3076,4800.0
2005-09-26 14:40:00,8.32,8.37,8.28,8.37,11600.0,8.2976,8.3475,8.2577,8.3475,11600.0
2005-09-26 14:50:00,8.39,8.45,8.39,8.43,8400.0,8.3674,8.4273,8.3674,8.4073,8400.0
2005-09-26 15:00:00,8.44,8.47,8.4,8.47,5600.0,8.4173,8.4472,8.3774,8.4472,5600.0
2005-09-26 15:10:00,8.47,8.57,8.47,8.52,7100.0,8.4472,8.5469,8.4472,8.4971,7100.0
2005-09-26 15:20:00,8.51,8.51,8.43,8.44,3300.0,8.4871,8.4871,8.4073,8.4173,3300.0
2005-09-26 15:30:00,8.43,8.52,8.43,8.48,7400.0,8.4073,8.4971,8.4073,8.4572,7400.0
2005-09-26 15:40:00,8.49,8.52,8.48,8.52,7000.0,8.4672,8.4971,8.4572,8.4971,7000.0
2005-09-26 15:50:00,8.51,8.52,8.5,8.51,4400.0,8.4871,8.4971,8.4771,8.4871,4400.0
2005-09-27 09:30:00,8.56,8.59,8.49,8.52,5800.0,8.537,8.5669,8.4672,8.4971,5800.0
2005-09-27 09:40:00,8.52,8.6,8.47,8.52,7300.0,8.4971,8.5769,8.4472,8.4971,7300.0
2005-09-27 09:50:00,8.51,8.56,8.47,8.55,3200.0,8.4871,8.537,8.4472,8.527,3200.0
2005-09-27 10:00:00,8.52,8.59,8.52,8.55,8000.0,8.4971,8.5669,8.4971,8.527,8000.0
2005-09-27 10:10:00,8.55,8.57,8.55,8.55,5500.0,8.527,8.5469,8.527,8.527,5500.0
2005-09-27 10:20:00,8.55,8.6,8.55,8.6,3400.0,8.527,8.5769,8.527,8.5769,3400.0
2005-09-27 10:30:00,8.6,8.62,8.56,8.6,3600.0,8.5769,8.5968,8.537,8.5769,3600.0
2005-09-27 10:40:00,8.58,8.61,8.55,8.57,4400.0,8.5569,8.5868,8.527,8.5469,4400.0
2005-09-27 10:50:00,8.56,8.62,8.55,8.62,4800.0,8.537,8.5968,8.527,8.5968,4800.0
2005-09-27 11:00:00,8.6,8.6,8.55,8.55,2300.0,8.5769,8.5769,8.527,8.527,2300.0
2005-09-27 11:10:00,8.55,8.57,8.55,8.56,7000.0,8.527,8.5469,8.527,8.537,7000.0
2005-09-27 11:20:00,8.56,8.57,8.55,8.56,1000.0,8.537,8.5469,8.527,8.537,1000.0
2005-09-27 11:30:00,8.55,8.56,8.55,8.56,600.0,8.527,8.537,8.527,8.537,600.0
2005-09-27 11:40:00,8.56,8.58,8.56,8.58,900.0,8.537,8.5569,8.537,8.5569,900.0
2005-09-27 11:50:00,8.58,8.64,8.58,8.63,9400.0,8.5569,8.6168,8.5569,8.6068,9400.0
2005-09-27 12:00:00,8.62,8.64,8.61,8.62,2300.0,8.5968,8.6168,8.5868,8.5968,2300.0
2005-09-27 12:10:00,8.64,8.75,8.64,8.72,13700.0,8.6168,8.7265,8.6168,8.6965,13700.0
2005-09-27 12:20:00,8.72,8.78,8.71,8.76,10900.0,8.6965,8.7564,8.6866,8.7364,10900.0
2005-09-27 12:30:00,8.75,8.8,8.67,8.67,19000.0,8.7265,8.7763,8.6467,8.6467,19000.0
2005-09-27 12:40:00,8.7,8.73,8.66,8.72,11900.0,8.6766,8.7065,8.6367,8.6965,11900.0
2005-09-27 12:50:00,8.73,8.73,8.65,8.65,4900.0,8.7065,8.7065,8.6267,8.6267,4900.0
2005-09-27 13:00:00,8.65,8.66,8.61,8.62,3800.0,8.6267,8.6367,8.5868,8.5968,3800.0
2005-09-27 13:10:00,8.61,8.64,8.6,8.64,2400.0,8.5868,8.6168,8.5769,8.6168,2400.0
2005-09-27 13:20:00,8.62,8.62,8.6,8.6,3400.0,8.5968,8.5968,8.5769,8.5769,3400.0
2005-09-27 13:30:00,8.6,8.65,8.6,8.64,4800.0,8.5769,8.6267,8.5769,8.6168,4800.0
2005-09-27 13:40:00,8.64,8.66,8.63,8.65,5300.0,8.6168,8.6367,8.6068,8.6267,5300.0
2005-09-27 13:50:00,8.65,8.8,8.65,8.79,27500.0,8.6267,8.7763,8.6267,8.7664,27500.0
2005-09-27 14:00:00,8.8,8.82,8.75,8.77,38600.0,8.7763,8.7963,8.7265,8.7464,38600.0
2005-09-27 14:10:00,8.8,8.82,8.78,8.79,21400.0,8.7763,8.7963,8.7564,8.7664,21400.0
2005-09-27 14:20:00,8.81,9.17,8.81,9.17,98300.0,8.7863,9.1453,8.7863,9.1453,98300.0
2005-09-27 14:30:00,9.17,9.17,9.1,9.13,35800.0,9.1453,9.1453,9.0755,9.1054,35800.0
2005-09-27 14:40:00,9.13,9.58,9.08,9.46,127100.0,9.1054,9.5542,9.0556,9.4346,127100.0
2005-09-27 14:50:00,9.47,9.52,9.31,9.42,57800.0,9.4445,9.4944,9.285,9.3947,57800.0
2005-09-27 15:00:00,9.37,9.72,9.36,9.66,73700.0,9.3448,9.6939,9.3348,9.634,73700.0
2005-09-27 15:10:00,9.66,9.72,9.5,9.5,78700.0,9.634,9.6939,9.4744,9.4744,78700.0
2005-09-27 15:20:00,9.49,9.51,9.12,9.2,45900.0,9.4645,9.4844,9.0955,9.1752,45900.0
2005-09-27 15:30:00,9.2,9.4,9.16,9.37,43700.0,9.1752,9.3747,9.1354,9.3448,43700.0
2005-09-27 15:40:00,9.35,9.47,9.3,9.41,53300.0,9.3248,9.4445,9.275,9.3847,53300.0
2005-09-27 15:50:00,9.42,9.51,9.32,9.39,169200.0,9.3947,9.4844,9.2949,9.3647,169200.0
2005-09-28 09:30:00,9.46,9.49,9.22,9.4,25500.0,9.4346,9.4645,9.1952,9.3747,25500.0
2005-09-28 09:40:00,9.42,9.42,9.36,9.39,11700.0,9.3947,9.3947,9.3348,9.3647,11700.0
2005-09-28 09:50:00,9.39,9.39,9.29,9.36,7900.0,9.3647,9.3647,9.265,9.3348,7900.0
2005-09-28 10:00:00,9.31,9.38,9.31,9.38,8800.0,9.285,9.3548,9.285,9.3548,8800.0
2005-09-28 10:10:00,9.39,9.46,9.38,9.4,14400.0,9.3647,9.4346,9.3548,9.3747,14400.0
2005-09-28 10:20:00,9.4,9.48,9.4,9.46,3600.0,9.3747,9.4545,9.3747,9.4346,3600.0
2005-09-28 10:30:00,9.46,9.64,9.45,9.58,12900.0,9.4346,9.6141,9.4246,9.5542,12900.0
2005-09-28 10:40:00,9.58,9.6,9.51,9.6,17800.0,9.5542,9.5742,9.4844,9.5742,17800.0
2005-09-28 10:50:00,9.6,9.6,9.53,9.53,12700.0,9.5742,9.5742,9.5044,9.5044,12700.0
2005-09-28 11:00:00,9.53,9.54,9.5,9.52,6500.0,9.5044,9.5143,9.4744,9.4944,6500.0
2005-09-28 11:10:00,9.52,9.52,9.5,9.5,3200.0,9.4944,9.4944,9.4744,9.4744,3200.0
2005-09-28 11:20:00,9.5,9.55,9.48,9.48,12700.0,9.4744,9.5243,9.4545,9.4545,12700.0
2005-09-28 11:30:00,9.5,9.51,9.47,9.5,10100.0,9.4744,9.4844,9.4445,9.4744,10100.0
2005-09-28 11:40:00,9.5,9.51,9.39,9.39,5900.0,9.4744,9.4844,9.3647,9.3647,5900.0
2005-09-28 11:50:00,9.38,9.39,9.35,9.39,7100.0,9.3548,9.3647,9.3248,9.3647,7100.0
2005-09-28 12:00:00,9.39,9.39,9.34,9.36,8000.0,9.3647,9.3647,9.3149,9.3348,8000.0
2005-09-28 12:10:00,9.36,9.4,9.21,9.36,31400.0,9.3348,9.3747,9.1852,9.3348,31400.0
2005-09-28 12:20:00,9.34,9.35,9.25,9.25,4600.0,9.3149,9.3248,9.2251,9.2251,4600.0
2005-09-28 12:30:00,9.24,9.37,9.24,9.37,6400.0,9.2151,9.3448,9.2151,9.3448,6400.0
2005-09-28 12:40:00,9.36,9.37,9.34,9.36,7200.0,9.3348,9.3448,9.3149,9.3348,7200.0
2005-09-28 12:50:00,9.35,9.36,9.33,9.35,8400.0,9.3248,9.3348,9.3049,9.3248,8400.0
2005-09-28 13:00:00,9.35,9.46,9.34,9.43,11200.0,9.3248,9.4346,9.3149,9.4046,11200.0
2005-09-28 13:10:00,9.41,9.48,9.38,9.42,4400.0,9.3847,9.4545,9.3548,9.3947,4400.0
2005-09-28 13:20:00,9.4,9.46,9.4,9.46,8400.0,9.3747,9.4346,9.3747,9.4346,8400.0
2005-09-28 13:30:00,9.44,9.48,9.42,9.43,15100.0,9.4146,9.4545,9.3947,9.4046,15100.0
2005-09-28 13:40:00,9.43,9.47,9.43,9.47,5800.0,9.4046,9.4445,9.4046,9.4445,5800.0
2005-09-28 13:50:00,9.47,9.5,9.47,9.5,10900.0,9.4445,9.4744,9.4445,9.4744,10900.0
2005-09-28 14:00:00,9.48,9.49,9.47,9.47,2200.0,9.4545,9.4645,9.4445,9.4445,2200.0
2005-09-28 14:10:00,9.47,9.47,9.41,9.45,3900.0,9.4445,9.4445,9.3847,9.4246,3900.0
2005-09-28 14:20:00,9.43,9.64,9.41,9.64,30200.0,9.4046,9.6141,9.3847,9.6141,30200.0
2005-09-28 14:30:00,9.63,9.64,9.6,9.61,7200.0,9.6041,9.6141,9.5742,9.5841,7200.0
2005-09-28 14:40:00,9.62,9.62,9.48,9.55,12900.0,9.5941,9.5941,9.4545,9.5243,12900.0
2005-09-28 14:50:00,9.55,9.63,9.55,9.62,7000.0,9.5243,9.6041,9.5243,9.5941,7000.0
2005-09-28 15:00:00,9.63,9.64,9.56,9.58,18200.0,9.6041,9.6141,9.5343,9.5542,18200.0
2005-09-28 15:10:00,9.57,9.57,9.51,9.53,6400.0,9.5443,9.5443,9.4844,9.5044,6400.0
2005-09-28 15:20:00,9.54,9.54,9.47,9.47,4300.0,9.5143,9.5143,9.4445,9.4445,4300.0
2005-09-28 15:30:00,9.49,9.5,9.43,9.45,6600.0,9.4645,9.4744,9.4046,9.4246,6600.0
2005-09-28 15:40:00,9.44,9.45,9.38,9.38,6600.0,9.4146,9.4246,9.3548,9.3548,6600.0
2005-09-28 15:50:00,9.37,9.45,9.34,9.45,11400.0,9.3448,9.4246,9.3149,9.4246,11400.0
2005-09-29 09:30:00,9.46,9.46,9.44,9.45,9700.0,9.4346,9.4346,9.4146,9.4246,9700.0
2005-09-29 09:40:00,9.45,9.46,9.42,9.42,2000.0,9.4246,9.4346,9.3947,9.3947,2000.0
2005-09-29 09:50:00,9.42,9.42,9.29,9.3,10100.0,9.3947,9.3947,9.265,9.275,10100.0
2005-09-29 10:00:00,9.3,9.33,9.27,9.33,3300.0,9.275,9.3049,9.2451,9.3049,3300.0
2005-09-29 10:10:00,9.33,9.34,9.3,9.31,5000.0,9.3049,9.3149,9.275,9.285,5000.0
2005-09-29 10:20:00,9.33,9.36,9.29,9.36,2100.0,9.3049,9.3348,9.265,9.3348,2100.0
2005-09-29 10:30:00,9.36,9.4,9.34,9.4,3400.0,9.3348,9.3747,9.3149,9.3747,3400.0
2005-09-29 10:40:00,9.4,9.4,9.36,9.37,3100.0,9.3747,9.3747,9.3348,9.3448,3100.0
2005-09-29 10:50:00,9.38,9.38,9.36,9.38,600.0,9.3548,9.3548,9.3348,9.3548,600.0
2005-09-29 11:00:00,9.36,9.38,9.35,9.38,3200.0,9.3348,9.3548,9.3248,9.3548,3200.0
2005-09-29 11:10:00,9.36,9.39,9.36,9.39,6000.0,9.3348,9.3647,9.3348,9.3647,6000.0
2005-09-29 11:20:00,9.37,9.4,9.37,9.39,1500.0,9.3448,9.3747,9.3448,9.3647,1500.0
2005-09-29 11:30:00,9.38,9.39,9.36,9.37,2200.0,9.3548,9.3647,9.3348,9.3448,2200.0
2005-09-29 11:40:00,9.37,9.38,9.36,9.37,2900.0,9.3448,9.3548,9.3348,9.3448,2900.0
2005-09-29 11:50:00,9.37,9.38,9.25,9.28,7900.0,9.3448,9.3548,9.2251,9.255,7900.0
2005-09-29 12:00:00,9.28,9.34,9.28,9.32,5000.0,9.255,9.3149,9.255,9.2949,5000.0
2005-09-29 12:10:00,9.32,9.34,9.3,9.34,1800.0,9.2949,9.3149,9.275,9.3149,1800.0
2005-09-29 12:20:00,9.38,9.38,9.34,9.37,2100.0,9.3548,9.3548,9.3149,9.3448,2100.0
2005-09-29 12:30:00,9.38,9.39,9.36,9.39,1300.0,9.3548,9.3647,9.3348,9.3647,1300.0
2005-09-29 12:40:00,9.39,9.4,9.39,9.4,11100.0,9.3647,9.3747,9.3647,9.3747,11100.0
2005-09-29 12:50:00,9.4,9.42,9.38,9.41,1000.0,9.3747,9.3947,9.3548,9.3847,1000.0
2005-09-29 13:00:00,9.41,9.44,9.4,9.44,1900.0,9.3847,9.4146,9.3747,9.4146,1900.0
2005-09-29 13:10:00,9.44,9.56,9.44,9.54,16900.0,9.4146,9.5343,9.4146,9.5143,16900.0
2005-09-29 13:20:00,9.55,9.55,9.54,9.55,1000.0,9.5243,9.5243,9.5143,9.5243,1000.0
2005-09-29 13:30:00,9.55,9.59,9.54,9.57,4200.0,9.5243,9.5642,9.5143,9.5443,4200.0
2005-09-29 13:40:00,9.57,9.59,9.57,9.59,800.0,9.5443,9.5642,9.5443,9.5642,800.0
2005-09-29 13:50:00,9.56,9.56,9.56,9.56,200.0,9.5343,9.5343,9.5343,9.5343,200.0
2005-09-29 14:00:00,9.55,9.6,9.55,9.56,7500.0,9.5243,9.5742,9.5243,9.5343,7500.0
2005-09-29 14:10:00,9.56,9.56,9.55,9.56,1900.0,9.5343,9.5343,9.5243,9.5343,1900.0
2005-09-29 14:20:00,9.57,9.57,9.52,9.55,7800.0,9.5443,9.5443,9.4944,9.5243,7800.0
2005-09-29 14:30:00,9.56,9.59,9.56,9.58,2300.0,9.5343,9.5642,9.5343,9.5542,2300.0
2005-09-29 14:40:00,9.58,9.59,9.54,9.56,2500.0,9.5542,9.5642,9.5143,9.5343,2500.0
2005-09-29 14:50:00,9.56,9.56,9.52,9.52,1300.0,9.5343,9.5343,9.4944,9.4944,1300.0
2005-09-29 15:00:00,9.53,9.61,9.52,9.58,8900.0,9.5044,9.5841,9.4944,9.5542,8900.0
2005-09-29 15:10:00,9.56,9.58,9.55,9.56,2400.0,9.5343,9.5542,9.5243,9.5343,2400.0
2005-09-29 15:20:00,9.59,9.6,9.57,9.57,2500.0,9.5642,9.5742,9.5443,9.5443,2500.0
2005-09-29 15:30:00,9.57,9.57,9.56,9.56,3300.0,9.5443,9.5443,9.5343,9.5343,3300.0
2005-09-29 15:40:00,9.56,9.58,9.41,9.48,23800.0,9.5343,9.5542,9.3847,9.4545,23800.0
2005-09-29 15:50:00,9.48,9.54,9.45,9.5,14400.0,9.4545,9.5143,9.4246,9.4744,14400.0
2005-09-30 09:30:00,9.47,9.69,9.44,9.44,9700.0,9.4445,9.6639,9.4146,9.4146,9700.0
2005-09-30 09:40:00,9.45,9.49,9.43,9.49,4400.0,9.4246,9.4645,9.4046,9.4645,4400.0
2005-09-30 09:50:00,9.45,9.49,9.4,9.48,3000.0,9.4246,9.4645,9.3747,9.4545,3000.0
2005-09-30 10:00:00,9.48,9.48,9.45,9.45,2600.0,9.4545,9.4545,9.4246,9.4246,2600.0
2005-09-30 10:10:00,9.45,9.46,9.38,9.38,5900.0,9.4246,9.4346,9.3548,9.3548,5900.0
2005-09-30 10:20:00,9.4,9.4,9.39,9.4,5300.0,9.3747,9.3747,9.3647,9.3747,5300.0
2005-09-30 10:30:00,9.4,9.4,9.39,9.39,2100.0,9.3747,9.3747,9.3647,9.3647,2100.0
2005-09-30 10:40:00,9.4,9.48,9.39,9.48,13700.0,9.3747,9.4545,9.3647,9.4545,13700.0
2005-09-30 10:50:00,9.48,9.48,9.45,9.47,4900.0,9.4545,9.4545,9.4246,9.4445,4900.0
2005-09-30 11:00:00,9.47,9.48,9.43,9.43,14900.0,9.4445,9.4545,9.4046,9.4046,14900.0
2005-09-30 11:10:00,9.44,9.45,9.42,9.45,4400.0,9.4146,9.4246,9.3947,9.4246,4400.0
2005-09-30 11:20:00,9.45,9.45,9.4,9.44,25300.0,9.4246,9.4246,9.3747,9.4146,25300.0
2005-09-30 11:30:00,9.43,9.47,9.43,9.47,1600.0,9.4046,9.4445,9.4046,9.4445,1600.0
2005-09-30 11:40:00,9.47,9.47,9.41,9.41,2600.0,9.4445,9.4445,9.3847,9.3847,2600.0
2005-09-30 11:50:00,9.39,9.41,9.39,9.4,1900.0,9.3647,9.3847,9.3647,9.3747,1900.0
2005-09-30 12:00:00,9.4,9.4,9.36,9.37,1800.0,9.3747,9.3747,9.3348,9.3448,1800.0
2005-09-30 12:10:00,9.37,9.51,9.36,9.48,26300.0,9.3448,9.4844,9.3348,9.4545,26300.0
2005-09-30 12:20:00,9.49,9.52,9.48,9.52,2500.0,9.4645,9.4944,9.4545,9.4944,2500.0
2005-09-30 12:30:00,9.52,9.53,9.52,9.53,1000.0,9.4944,9.5044,9.4944,9.5044,1000.0
2005-09-30 12:40:00,9.53,9.53,9.53,9.53,2000.0,9.5044,9.5044,9.5044,9.5044,2000.0
2005-09-30 12:50:00,9.53,9.53,9.53,9.53,700.0,9.5044,9.5044,9.5044,9.5044,700.0
2005-09-30 13:00:00,9.53,9.53,9.51,9.51,700.0,9.5044,9.5044,9.4844,9.4844,700.0
2005-09-30 13:10:00,9.49,9.49,9.48,9.49,1700.0,9.4645,9.4645,9.4545,9.4645,1700.0
2005-09-30 13:20:00,9.49,9.59,9.46,9.54,23700.0,9.4645,9.5642,9.4346,9.5143,23700.0
2005-09-30 13:30:00,9.56,9.58,9.55,9.55,1300.0,9.5343,9.5542,9.5243,9.5243,1300.0
2005-09-30 13:40:00,9.56,9.56,9.54,9.55,5400.0,9.5343,9.5343,9.5143,9.5243,5400.0
2005-09-30 13:50:00,9.55,9.57,9.52,9.52,3800.0,9.5243,9.5443,9.4944,9.4944,3800.0
2005-09-30 14:00:00,9.53,9.53,9.5,9.51,3600.0,9.5044,9.5044,9.4744,9.4844,3600.0
2005-09-30 14:10:00,9.51,9.52,9.49,9.5,3300.0,9.4844,9.4944,9.4645,9.4744,3300.0
2005-09-30 14:20:00,9.49,9.53,9.49,9.53,1500.0,9.4645,9.5044,9.4645,9.5044,1500.0
2005-09-30 14:30:00,9.53,9.59,9.53,9.58,1300.0,9.5044,9.5642,9.5044,9.5542,1300.0
2005-09-30 14:40:00,9.57,9.59,9.56,9.56,2500.0,9.5443,9.5642,9.5343,9.5343,2500.0
2005-09-30 14:50:00,9.56,9.56,9.54,9.56,1900.0,9.5343,9.5343,9.5143,9.5343,1900.0
2005-09-30 15:00:00,9.56,9.56,9.51,9.54,2800.0,9.5343,9.5343,9.4844,9.5143,2800.0
2005-09-30 15:10:00,9.55,9.55,9.46,9.47,11500.0,9.5243,9.5243,9.4346,9.4445,11500.0
2005-09-30 15:20:00,9.49,9.5,9.46,9.46,5400.0,9.4645,9.4744,9.4346,9.4346,5400.0
2005-09-30 15:30:00,9.45,9.51,9.45,9.5,13100.0,9.4246,9.4844,9.4246,9.4744,13100.0
2005-09-30 15:40:00,9.5,9.51,9.46,9.49,11700.0,9.4744,9.4844,9.4346,9.4645,11700.0
2005-09-30 15:50:00,9.5,9.53,9.47,9.48,7400.0,9.4744,9.5044,9.4445,9.4545,7400.0
2005-10-03 09:30:00,9.43,9.65,9.43,9.6,20800.0,9.4046,9.624,9.4046,9.5742,20800.0
2005-10-03 09:40:00,9.59,9.6,9.54,9.54,2000.0,9.5642,9.5742,9.5143,9.5143,2000.0
2005-10-03 09:50:00,9.56,9.56,9.51,9.54,2600.0,9.5343,9.5343,9.4844,9.5143,2600.0
2005-10-03 10:00:00,9.54,9.54,9.44,9.44,3000.0,9.5143,9.5143,9.4146,9.4146,3000.0
2005-10-03 10:10:00,9.44,9.44,9.32,9.33,24900.0,9.4146,9.4146,9.2949,9.3049,24900.0
2005-10-03 10:20:00,9.33,9.37,9.05,9.1,33100.0,9.3049,9.3448,9.0257,9.0755,33100.0
2005-10-03 10:30:00,9.1,9.16,9.02,9.16,18400.0,9.0755,9.1354,8.9957,9.1354,18400.0
2005-10-03 10:40:00,9.13,9.22,9.1,9.18,10700.0,9.1054,9.1952,9.0755,9.1553,10700.0
2005-10-03 10:50:00,9.17,9.21,9.13,9.15,9700.0,9.1453,9.1852,9.1054,9.1254,9700.0
2005-10-03 11:00:00,9.16,9.3,9.16,9.3,13400.0,9.1354,9.275,9.1354,9.275,13400.0
2005-10-03 11:10:00,9.3,9.43,9.27,9.38,22100.0,9.275,9.4046,9.2451,9.3548,22100.0
2005-10-03 11:20:00,9.34,9.45,9.34,9.4,10900.0,9.3149,9.4246,9.3149,9.3747,10900.0
2005-10-03 11:30:00,9.4,9.41,9.39,9.4,8900.0,9.3747,9.3847,9.3647,9.3747,8900.0
2005-10-03 11:40:00,9.4,9.4,9.39,9.4,10400.0,9.3747,9.3747,9.3647,9.3747,10400.0
2005-10-03 11:50:00,9.4,9.4,9.39,9.4,2900.0,9.3747,9.3747,9.3647,9.3747,2900.0
2005-10-03 12:00:00,9.4,9.4,9.39,9.4,6300.0,9.3747,9.3747,9.3647,9.3747,6300.0
2005-10-03 12:10:00,9.39,9.7,9.39,9.61,60900.0,9.3647,9.6739,9.3647,9.5841,60900.0
2005-10-03 12:20:00,9.61,9.62,9.6,9.62,5800.0,9.5841,9.5941,9.5742,9.5941,5800.0
2005-10-03 12:30:00,9.62,9.65,9.61,9.65,7100.0,9.5941,9.624,9.5841,9.624,7100.0
2005-10-03 12:40:00,9.66,9.84,9.65,9.8,45000.0,9.634,9.8135,9.624,9.7736,45000.0
2005-10-03 12:50:00,9.8,9.8,9.79,9.79,1700.0,9.7736,9.7736,9.7637,9.7637,1700.0
2005-10-03 13:00:00,9.8,9.8,9.79,9.8,6600.0,9.7736,9.7736,9.7637,9.7736,6600.0
2005-10-03 13:10:00,9.8,9.82,9.79,9.81,10200.0,9.7736,9.7936,9.7637,9.7836,10200.0
2005-10-03 13:20:00,9.81,9.81,9.8,9.81,2200.0,9.7836,9.7836,9.7736,9.7836,2200.0
2005-10-03 13:30:00,9.8,9.8,9.75,9.75,6100.0,9.7736,9.7736,9.7238,9.7238,6100.0
2005-10-03 13:40:00,9.75,9.76,9.75,9.76,3100.0,9.7238,9.7337,9.7238,9.7337,3100.0
2005-10-03 13:50:00,9.75,9.78,9.75,9.77,5700.0,9.7238,9.7537,9.7238,9.7437,5700.0
2005-10-03 14:00:00,9.78,9.78,9.71,9.72,8900.0,9.7537,9.7537,9.6839,9.6939,8900.0
2005-10-03 14:10:00,9.71,9.72,9.71,9.72,3600.0,9.6839,9.6939,9.6839,9.6939,3600.0
2005-10-03 14:20:00,9.71,9.72,9.57,9.57,8800.0,9.6839,9.6939,9.5443,9.5443,8800.0
2005-10-03 14:30:00,9.57,9.6,9.54,9.55,9000.0,9.5443,9.5742,9.5143,9.5243,9000.0
2005-10-03 14:40:00,9.55,9.74,9.55,9.74,11700.0,9.5243,9.7138,9.5243,9.7138,11700.0
2005-10-03 14:50:00,9.73,9.73,9.66,9.69,4500.0,9.7038,9.7038,9.634,9.6639,4500.0
2005-10-03 15:00:00,9.68,9.72,9.65,9.69,3800.0,9.654,9.6939,9.624,9.6639,3800.0
2005-10-03 15:10:00,9.71,9.73,9.69,9.72,2300.0,9.6839,9.7038,9.6639,9.6939,2300.0
2005-10-03 15:20:00,9.73,9.73,9.6,9.6,4300.0,9.7038,9.7038,9.5742,9.5742,4300.0
2005-10-03 15:30:00,9.61,9.75,9.59,9.72,28500.0,9.5841,9.7238,9.5642,9.6939,28500.0
2005-10-03 15:40:00,9.72,9.73,9.7,9.71,10800.0,9.6939,9.7038,9.6739,9.6839,10800.0
2005-10-03 15:50:00,9.69,9.8,9.69,9.71,10500.0,9.6639,9.7736,9.6639,9.6839,10500.0
2005-10-04 09:30:00,9.7,9.85,9.67,9.77,9200.0,9.6739,9.8235,9.644,9.7437,9200.0
2005-10-04 09:40:00,9.78,9.82,9.77,9.8,4200.0,9.7537,9.7936,9.7437,9.7736,4200.0
2005-10-04 09:50:00,9.8,9.81,9.7,9.73,4000.0,9.7736,9.7836,9.6739,9.7038,4000.0
2005-10-04 10:00:00,9.72,9.74,9.69,9.74,5100.0,9.6939,9.7138,9.6639,9.7138,5100.0
2005-10-04 10:10:00,9.78,9.88,9.78,9.86,9300.0,9.7537,9.8534,9.7537,9.8335,9300.0
2005-10-04 10:20:00,9.87,10.03,9.86,10.02,27700.0,9.8434,10.003,9.8335,9.993,27700.0
2005-10-04 10:30:00,10.02,10.04,10.0,10.0,6800.0,9.993,10.013,9.9731,9.9731,6800.0
2005-10-04 10:40:00,9.99,9.99,9.94,9.95,2500.0,9.9631,9.9631,9.9133,9.9232,2500.0
2005-10-04 10:50:00,9.95,9.97,9.92,9.97,3000.0,9.9232,9.9432,9.8933,9.9432,3000.0
2005-10-04 11:00:00,9.97,10.02,9.97,9.99,8900.0,9.9432,9.993,9.9432,9.9631,8900.0
2005-10-04 11:10:00,9.99,10.0,9.98,10.0,2100.0,9.9631,9.9731,9.9532,9.9731,2100.0
2005-10-04 11:20:00,9.99,10.03,9.99,10.02,8900.0,9.9631,10.003,9.9631,9.993,8900.0
2005-10-04 11:30:00,10.01,10.03,10.0,10.03,5300.0,9.9831,10.003,9.9731,10.003,5300.0
2005-10-04 11:40:00,10.02,10.03,10.0,10.0,3500.0,9.993,10.003,9.9731,9.9731,3500.0
2005-10-04 11:50:00,9.99,10.03,9.99,10.03,2000.0,9.9631,10.003,9.9631,10.003,2000.0
2005-10-04 12:00:00,10.04,10.05,9.98,10.01,17800.0,10.013,10.023,9.9532,9.9831,17800.0
2005-10-04 12:10:00,10.01,10.04,10.0,10.01,17700.0,9.9831,10.013,9.9731,9.9831,17700.0
2005-10-04 12:20:00,10.01,10.03,10.0,10.0,28000.0,9.9831,10.003,9.9731,9.9731,28000.0
2005-10-04 12:30:00,10.0,10.04,10.0,10.02,7800.0,9.9731,10.013,9.9731,9.993,7800.0
2005-10-04 12:40:00,10.02,10.05,10.01,10.02,19800.0,9.993,10.023,9.9831,9.993,19800.0
2005-10-04 12:50:00,10.02,10.06,10.01,10.03,5700.0,9.993,10.0329,9.9831,10.003,5700.0
2005-10-04 13:00:00,10.05,10.1,10.0,10.08,20300.0,10.023,10.0728,9.9731,10.0529,20300.0
2005-10-04 13:10:00,10.09,10.45,10.07,10.42,89400.0,10.0629,10.4219,10.0429,10.392,89400.0
2005-10-04 13:20:00,10.42,10.43,10.37,10.38,11000.0,10.392,10.4019,10.3421,10.3521,11000.0
2005-10-04 13:30:00,10.39,10.39,10.27,10.3,7300.0,10.362,10.362,10.2424,10.2723,7300.0
2005-10-04 13:40:00,10.31,10.36,10.3,10.34,9600.0,10.2823,10.3321,10.2723,10.3122,9600.0
2005-10-04 13:50:00,10.32,10.32,10.2,10.2,12100.0,10.2922,10.2922,10.1726,10.1726,12100.0
2005-10-04 14:00:00,10.2,10.22,10.14,10.2,4900.0,10.1726,10.1925,10.1127,10.1726,4900.0
2005-10-04 14:10:00,10.17,10.2,10.15,10.2,9800.0,10.1426,10.1726,10.1227,10.1726,9800.0
2005-10-04 14:20:00,10.2,10.2,10.17,10.19,6300.0,10.1726,10.1726,10.1426,10.1626,6300.0
2005-10-04 14:30:00,10.19,10.19,10.08,10.11,9900.0,10.1626,10.1626,10.0529,10.0828,9900.0
2005-10-04 14:40:00,10.08,10.15,10.07,10.15,14900.0,10.0529,10.1227,10.0429,10.1227,14900.0
2005-10-04 14:50:00,10.17,10.17,10.12,10.15,15000.0,10.1426,10.1426,10.0928,10.1227,15000.0
2005-10-04 15:00:00,10.12,10.16,10.09,10.15,28100.0,10.0928,10.1327,10.0629,10.1227,28100.0
2005-10-04 15:10:00,10.15,10.18,10.11,10.16,18200.0,10.1227,10.1526,10.0828,10.1327,18200.0
2005-10-04 15:20:00,10.15,10.15,10.08,10.12,14900.0,10.1227,10.1227,10.0529,10.0928,14900.0
2005-10-04 15:30:00,10.12,10.15,10.06,10.15,42600.0,10.0928,10.1227,10.0329,10.1227,42600.0
2005-10-04 15:40:00,10.15,10.2,10.12,10.12,16400.0,10.1227,10.1726,10.0928,10.0928,16400.0
2005-10-04 15:50:00,10.15,10.16,10.09,10.11,24300.0,10.1227,10.1327,10.0629,10.0828,24300.0
2005-10-05 09:30:00,10.1,10.19,10.0,10.16,16200.0,10.0728,10.1626,9.9731,10.1327,16200.0
2005-10-05 09:40:00,10.19,10.24,10.11,10.16,6900.0,10.1626,10.2125,10.0828,10.1327,6900.0
2005-10-05 09:50:00,10.15,10.2,10.13,10.16,3900.0,10.1227,10.1726,10.1027,10.1327,3900.0
2005-10-05 10:00:00,10.14,10.2,10.09,10.14,21000.0,10.1127,10.1726,10.0629,10.1127,21000.0
2005-10-05 10:10:00,10.13,10.14,10.06,10.09,14300.0,10.1027,10.1127,10.0329,10.0629,14300.0
2005-10-05 10:20:00,10.1,10.1,9.94,9.99,29300.0,10.0728,10.0728,9.9133,9.9631,29300.0
2005-10-05 10:30:00,10.0,10.06,9.96,10.06,12900.0,9.9731,10.0329,9.9332,10.0329,12900.0
2005-10-05 10:40:00,10.03,10.06,9.97,10.0,9300.0,10.003,10.0329,9.9432,9.9731,9300.0
2005-10-05 10:50:00,10.0,10.0,9.96,9.96,6700.0,9.9731,9.9731,9.9332,9.9332,6700.0
2005-10-05 11:00:00,9.99,9.99,9.92,9.96,5200.0,9.9631,9.9631,9.8933,9.9332,5200.0
2005-10-05 11:10:00,9.94,9.95,9.89,9.94,8800.0,9.9133,9.9232,9.8634,9.9133,8800.0
2005-10-05 11:20:00,9.94,9.95,9.92,9.95,4800.0,9.9133,9.9232,9.8933,9.9232,4800.0
2005-10-05 11:30:00,9.94,9.95,9.89,9.95,6600.0,9.9133,9.9232,9.8634,9.9232,6600.0
2005-10-05 11:40:00,9.95,9.95,9.9,9.95,37900.0,9.9232,9.9232,9.8734,9.9232,37900.0
2005-10-05 11:50:00,9.94,9.95,9.8,9.82,15100.0,9.9133,9.9232,9.7736,9.7936,15100.0
2005-10-05 12:00:00,9.82,9.82,9.8,9.81,1300.0,9.7936,9.7936,9.7736,9.7836,1300.0
2005-10-05 12:10:00,9.81,9.81,9.8,9.8,12300.0,9.7836,9.7836,9.7736,9.7736,12300.0
2005-10-05 12:20:00,9.81,9.82,9.8,9.82,5100.0,9.7836,9.7936,9.7736,9.7936,5100.0
2005-10-05 12:30:00,9.82,9.82,9.81,9.81,10900.0,9.7936,9.7936,9.7836,9.7836,10900.0
2005-10-05 12:40:00,9.82,9.92,9.81,9.91,44300.0,9.7936,9.8933,9.7836,9.8833,44300.0
2005-10-05 12:50:00,9.91,9.93,9.82,9.91,6300.0,9.8833,9.9033,9.7936,9.8833,6300.0
2005-10-05 13:00:00,9.92,9.94,9.92,9.93,2400.0,9.8933,9.9133,9.8933,9.9033,2400.0
2005-10-05 13:10:00,9.94,9.95,9.93,9.95,27000.0,9.9133,9.9232,9.9033,9.9232,27000.0
2005-10-05 13:20:00,9.95,9.95,9.91,9.91,19100.0,9.9232,9.9232,9.8833,9.8833,19100.0
2005-10-05 13:30:00,9.92,9.93,9.91,9.91,6100.0,9.8933,9.9033,9.8833,9.8833,6100.0
2005-10-05 13:40:00,9.91,9.91,9.89,9.9,6700.0,9.8833,9.8833,9.8634,9.8734,6700.0
2005-10-05 13:50:00,9.9,9.92,9.9,9.91,5700.0,9.8734,9.8933,9.8734,9.8833,5700.0
2005-10-05 14:00:00,9.93,9.96,9.91,9.91,7100.0,9.9033,9.9332,9.8833,9.8833,7100.0
2005-10-05 14:10:00,9.93,10.02,9.91,9.94,54400.0,9.9033,9.993,9.8833,9.9133,54400.0
2005-10-05 14:20:00,9.93,9.98,9.93,9.95,12000.0,9.9033,9.9532,9.9033,9.9232,12000.0
2005-10-05 14:30:00,9.92,9.96,9.91,9.91,6000.0,9.8933,9.9332,9.8833,9.8833,6000.0
2005-10-05 14:40:00,9.91,9.91,9.89,9.9,5500.0,9.8833,9.8833,9.8634,9.8734,5500.0
2005-10-05 14:50:00,9.88,9.91,9.87,9.9,4100.0,9.8534,9.8833,9.8434,9.8734,4100.0
2005-10-05 15:00:00,9.89,9.9,9.86,9.89,12000.0,9.8634,9.8734,9.8335,9.8634,12000.0
2005-10-05 15:10:00,9.9,9.91,9.85,9.89,7300.0,9.8734,9.8833,9.8235,9.8634,7300.0
2005-10-05 15:20:00,9.9,9.9,9.85,9.86,6800.0,9.8734,9.8734,9.8235,9.8335,6800.0
2005-10-05 15:30:00,9.87,9.9,9.8,9.85,11900.0,9.8434,9.8734,9.7736,9.8235,11900.0
2005-10-05 15:40:00,9.86,9.86,9.79,9.86,29200.0,9.8335,9.8335,9.7637,9.8335,29200.0
2005-10-05 15:50:00,9.86,9.89,9.8,9.83,21000.0,9.8335,9.8634,9.7736,9.8036,21000.0
2005-10-06 09:30:00,9.8,9.8,9.71,9.74,8500.0,9.7736,9.7736,9.6839,9.7138,8500.0
2005-10-06 09:40:00,9.73,9.8,9.68,9.68,6000.0,9.7038,9.7736,9.654,9.654,6000.0
2005-10-06 09:50:00,9.68,9.79,9.66,9.78,16600.0,9.654,9.7637,9.634,9.7537,16600.0
2005-10-06 10:00:00,9.78,9.8,9.66,9.66,18900.0,9.7537,9.7736,9.634,9.634,18900.0
2005-10-06 10:10:00,9.66,9.79,9.66,9.68,4900.0,9.634,9.7637,9.634,9.654,4900.0
2005-10-06 10:20:00,9.66,9.68,9.53,9.55,18600.0,9.634,9.654,9.5044,9.5243,18600.0
2005-10-06 10:30:00,9.56,9.57,9.53,9.54,4100.0,9.5343,9.5443,9.5044,9.5143,4100.0
2005-10-06 10:40:00,9.54,9.61,9.52,9.61,7400.0,9.5143,9.5841,9.4944,9.5841,7400.0
2005-10-06 10:50:00,9.61,9.61,9.52,9.58,8900.0,9.5841,9.5841,9.4944,9.5542,8900.0
2005-10-06 11:00:00,9.54,9.65,9.54,9.65,10300.0,9.5143,9.624,9.5143,9.624,10300.0
2005-10-06 11:10:00,9.65,9.73,9.65,9.73,11900.0,9.624,9.7038,9.624,9.7038,11900.0
2005-10-06 11:20:00,9.73,9.73,9.57,9.69,12000.0,9.7038,9.7038,9.5443,9.6639,12000.0
2005-10-06 11:30:00,9.69,9.71,9.67,9.69,2800.0,9.6639,9.6839,9.644,9.6639,2800.0
2005-10-06 11:40:00,9.71,9.73,9.71,9.72,2800.0,9.6839,9.7038,9.6839,9.6939,2800.0
2005-10-06 11:50:00,9.73,9.74,9.72,9.74,2900.0,9.7038,9.7138,9.6939,9.7138,2900.0
2005-10-06 12:00:00,9.75,9.82,9.74,9.77,6500.0,9.7238,9.7936,9.7138,9.7437,6500.0
2005-10-06 12:10:00,9.75,9.75,9.65,9.67,5600.0,9.7238,9.7238,9.624,9.644,5600.0
2005-10-06 12:20:00,9.68,9.71,9.64,9.64,123800.0,9.654,9.6839,9.6141,9.6141,123800.0
2005-10-06 12:30:00,9.63,9.66,9.63,9.66,4300.0,9.6041,9.634,9.6041,9.634,4300.0
2005-10-06 12:40:00,9.65,9.7,9.61,9.63,21500.0,9.624,9.6739,9.5841,9.6041,21500.0
2005-10-06 12:50:00,9.61,9.62,9.54,9.55,50800.0,9.5841,9.5941,9.5143,9.5243,50800.0
2005-10-06 13:00:00,9.55,9.57,9.48,9.48,9600.0,9.5243,9.5443,9.4545,9.4545,9600.0
2005-10-06 13:10:00,9.5,9.55,9.49,9.53,3300.0,9.4744,9.5243,9.4645,9.5044,3300.0
2005-10-06 13:20:00,9.53,9.53,9.32,9.35,14800.0,9.5044,9.5044,9.2949,9.3248,14800.0
2005-10-06 13:30:00,9.35,9.5,9.31,9.5,36000.0,9.3248,9.4744,9.285,9.4744,36000.0
2005-10-06 13:40:00,9.5,9.5,9.44,9.5,8300.0,9.4744,9.4744,9.4146,9.4744,8300.0
2005-10-06 13:50:00,9.46,9.49,9.41,9.41,2700.0,9.4346,9.4645,9.3847,9.3847,2700.0
2005-10-06 14:00:00,9.41,9.5,9.41,9.44,7800.0,9.3847,9.4744,9.3847,9.4146,7800.0
2005-10-06 14:10:00,9.45,9.55,9.44,9.51,5900.0,9.4246,9.5243,9.4146,9.4844,5900.0
2005-10-06 14:20:00,9.5,9.5,9.44,9.47,4800.0,9.4744,9.4744,9.4146,9.4445,4800.0
2005-10-06 14:30:00,9.45,9.5,9.44,9.45,8900.0,9.4246,9.4744,9.4146,9.4246,8900.0
2005-10-06 14:40:00,9.44,9.51,9.43,9.45,107000.0,9.4146,9.4844,9.4046,9.4246,107000.0
2005-10-06 14:50:00,9.49,9.49,9.35,9.38,18800.0,9.4645,9.4645,9.3248,9.3548,18800.0
2005-10-06 15:00:00,9.4,9.4,9.22,9.24,19100.0,9.3747,9.3747,9.1952,9.2151,19100.0
2005-10-06 15:10:00,9.25,9.41,9.21,9.29,24800.0,9.2251,9.3847,9.1852,9.265,24800.0
2005-10-06 15:20:00,9.3,9.3,9.24,9.28,20400.0,9.275,9.275,9.2151,9.255,20400.0
2005-10-06 15:30:00,9.25,9.3,9.23,9.24,41100.0,9.2251,9.275,9.2052,9.2151,41100.0
2005-10-06 15:40:00,9.25,9.3,9.21,9.29,63800.0,9.2251,9.275,9.1852,9.265,63800.0
2005-10-06 15:50:00,9.3,9.3,9.24,9.27,140800.0,9.275,9.275,9.2151,9.2451,140800.0
2005-10-07 09:30:00,9.27,9.69,9.27,9.48,14200.0,9.2451,9.6639,9.2451,9.4545,14200.0
2005-10-07 09:40:00,9.5,9.56,9.44,9.45,9800.0,9.4744,9.5343,9.4146,9.4246,9800.0
2005-10-07 09:50:00,9.49,9.59,9.37,9.38,25600.0,9.4645,9.5642,9.3448,9.3548,25600.0
2005-10-07 10:00:00,9.38,9.42,9.27,9.33,19100.0,9.3548,9.3947,9.2451,9.3049,19100.0
2005-10-07 10:10:00,9.29,9.37,9.25,9.26,16900.0,9.265,9.3448,9.2251,9.2351,16900.0
2005-10-07 10:20:00,9.26,9.35,9.22,9.26,24600.0,9.2351,9.3248,9.1952,9.2351,24600.0
2005-10-07 10:30:00,9.29,9.34,9.28,9.34,10800.0,9.265,9.3149,9.255,9.3149,10800.0
2005-10-07 10:40:00,9.34,9.34,9.22,9.23,25100.0,9.3149,9.3149,9.1952,9.2052,25100.0
2005-10-07 10:50:00,9.23,9.29,9.22,9.29,20700.0,9.2052,9.265,9.1952,9.265,20700.0
2005-10-07 11:00:00,9.28,9.31,9.25,9.3,9800.0,9.255,9.285,9.2251,9.275,9800.0
2005-10-07 11:10:00,9.28,9.34,9.28,9.32,12700.0,9.255,9.3149,9.255,9.2949,12700.0
2005-10-07 11:20:00,9.37,9.4,9.32,9.32,24500.0,9.3448,9.3747,9.2949,9.2949,24500.0
2005-10-07 11:30:00,9.33,9.37,9.25,9.29,21900.0,9.3049,9.3448,9.2251,9.265,21900.0
2005-10-07 11:40:00,9.29,9.32,9.29,9.32,15100.0,9.265,9.2949,9.265,9.2949,15100.0
2005-10-07 11:50:00,9.3,9.37,9.25,9.34,14200.0,9.275,9.3448,9.2251,9.3149,14200.0
2005-10-07 12:00:00,9.39,9.47,9.39,9.46,10600.0,9.3647,9.4445,9.3647,9.4346,10600.0
2005-10-07 12:10:00,9.43,9.46,9.43,9.43,6100.0,9.4046,9.4346,9.4046,9.4046,6100.0
2005-10-07 12:20:00,9.45,9.47,9.43,9.45,3600.0,9.4246,9.4445,9.4046,9.4246,3600.0
2005-10-07 12:30:00,9.45,9.47,9.44,9.47,7800.0,9.4246,9.4445,9.4146,9.4445,7800.0
2005-10-07 12:40:00,9.47,9.55,9.46,9.55,11700.0,9.4445,9.5243,9.4346,9.5243,11700.0
2005-10-07 12:50:00,9.55,9.55,9.53,9.55,2700.0,9.5243,9.5243,9.5044,9.5243,2700.0
2005-10-07 13:00:00,9.55,9.56,9.52,9.56,14800.0,9.5243,9.5343,9.4944,9.5343,14800.0
2005-10-07 13:10:00,9.59,9.63,9.55,9.55,7600.0,9.5642,9.6041,9.5243,9.5243,7600.0
2005-10-07 13:20:00,9.59,9.6,9.56,9.6,3200.0,9.5642,9.5742,9.5343,9.5742,3200.0
2005-10-07 13:30:00,9.61,9.61,9.55,9.57,6300.0,9.5841,9.5841,9.5243,9.5443,6300.0
2005-10-07 13:40:00,9.56,9.56,9.51,9.53,1100.0,9.5343,9.5343,9.4844,9.5044,1100.0
2005-10-07 13:50:00,9.56,9.56,9.51,9.51,1700.0,9.5343,9.5343,9.4844,9.4844,1700.0
2005-10-07 14:00:00,9.51,9.54,9.51,9.54,1100.0,9.4844,9.5143,9.4844,9.5143,1100.0
2005-10-07 14:10:00,9.54,9.59,9.51,9.58,4100.0,9.5143,9.5642,9.4844,9.5542,4100.0
2005-10-07 14:20:00,9.57,9.57,9.46,9.54,8500.0,9.5443,9.5443,9.4346,9.5143,8500.0
2005-10-07 14:30:00,9.53,9.53,9.48,9.48,1800.0,9.5044,9.5044,9.4545,9.4545,1800.0
2005-10-07 14:40:00,9.48,9.52,9.48,9.51,2900.0,9.4545,9.4944,9.4545,9.4844,2900.0
2005-10-07 14:50:00,9.51,9.57,9.5,9.5,5200.0,9.4844,9.5443,9.4744,9.4744,5200.0
2005-10-07 15:00:00,9.48,9.51,9.46,9.51,2000.0,9.4545,9.4844,9.4346,9.4844,2000.0
2005-10-07 15:10:00,9.51,9.58,9.51,9.55,1100.0,9.4844,9.5542,9.4844,9.5243,1100.0
2005-10-07 15:20:00,9.55,9.56,9.54,9.56,1200.0,9.5243,9.5343,9.5143,9.5343,1200.0
2005-10-07 15:30:00,9.55,9.63,9.52,9.63,8700.0,9.5243,9.6041,9.4944,9.6041,8700.0
2005-10-07 15:40:00,9.63,9.66,9.55,9.58,34000.0,9.6041,9.634,9.5243,9.5542,34000.0
2005-10-07 15:50:00,9.57,9.6,9.52,9.52,12500.0,9.5443,9.5742,9.4944,9.4944,12500.0
2005-10-10 09:30:00,9.45,9.74,9.45,9.54,22600.0,9.4246,9.7138,9.4246,9.5143,22600.0
2005-10-10 09:40:00,9.63,9.63,9.39,9.39,6700.0,9.6041,9.6041,9.3647,9.3647,6700.0
2005-10-10 09:50:00,9.41,9.41,9.33,9.4,7900.0,9.3847,9.3847,9.3049,9.3747,7900.0
2005-10-10 10:00:00,9.41,9.5,9.4,9.48,1900.0,9.3847,9.4744,9.3747,9.4545,1900.0
2005-10-10 10:10:00,9.47,9.47,9.42,9.45,3100.0,9.4445,9.4445,9.3947,9.4246,3100.0
2005-10-10 10:20:00,9.47,9.53,9.47,9.53,1300.0,9.4445,9.5044,9.4445,9.5044,1300.0
2005-10-10 10:30:00,9.52,9.52,9.45,9.45,3500.0,9.4944,9.4944,9.4246,9.4246,3500.0
2005-10-10 10:40:00,9.45,9.5,9.38,9.5,4000.0,9.4246,9.4744,9.3548,9.4744,4000.0
2005-10-10 10:50:00,9.48,9.51,9.4,9.5,5900.0,9.4545,9.4844,9.3747,9.4744,5900.0
2005-10-10 11:00:00,9.45,9.45,9.38,9.44,14500.0,9.4246,9.4246,9.3548,9.4146,14500.0
2005-10-10 11:10:00,9.42,9.42,9.41,9.41,900.0,9.3947,9.3947,9.3847,9.3847,900.0
2005-10-10 11:20:00,9.36,9.38,9.32,9.36,2200.0,9.3348,9.3548,9.2949,9.3348,2200.0
2005-10-10 11:30:00,9.37,9.37,9.32,9.34,3200.0,9.3448,9.3448,9.2949,9.3149,3200.0
2005-10-10 11:40:00,9.35,9.36,9.29,9.32,9300.0,9.3248,9.3348,9.265,9.2949,9300.0
2005-10-10 11:50:00,9.3,9.4,9.26,9.37,5900.0,9.275,9.3747,9.2351,9.3448,5900.0
2005-10-10 12:00:00,9.4,9.42,9.37,9.42,2100.0,9.3747,9.3947,9.3448,9.3947,2100.0
2005-10-10 12:10:00,9.42,9.45,9.41,9.45,1800.0,9.3947,9.4246,9.3847,9.4246,1800.0
2005-10-10 12:20:00,9.44,9.45,9.44,9.44,1000.0,9.4146,9.4246,9.4146,9.4146,1000.0
2005-10-10 12:30:00,9.45,9.46,9.42,9.44,1200.0,9.4246,9.4346,9.3947,9.4146,1200.0
2005-10-10 12:40:00,9.44,9.48,9.44,9.48,600.0,9.4146,9.4545,9.4146,9.4545,600.0
2005-10-10 12:50:00,9.51,9.54,9.44,9.54,3300.0,9.4844,9.5143,9.4146,9.5143,3300.0
2005-10-10 13:00:00,9.49,9.49,9.45,9.45,3000.0,9.4645,9.4645,9.4246,9.4246,3000.0
2005-10-10 13:10:00,9.45,9.53,9.43,9.53,15700.0,9.4246,9.5044,9.4046,9.5044,15700.0
2005-10-10 13:20:00,9.55,9.55,9.48,9.48,1500.0,9.5243,9.5243,9.4545,9.4545,1500.0
2005-10-10 13:30:00,9.5,9.5,9.49,9.49,300.0,9.4744,9.4744,9.4645,9.4645,300.0
2005-10-10 13:40:00,9.49,9.49,9.48,9.48,700.0,9.4645,9.4645,9.4545,9.4545,700.0
2005-10-10 13:50:00,9.46,9.46,9.43,9.44,1400.0,9.4346,9.4346,9.4046,9.4146,1400.0
2005-10-10 14:00:00,9.43,9.46,9.42,9.42,600.0,9.4046,9.4346,9.3947,9.3947,600.0
2005-10-10 14:10:00,9.42,9.43,9.41,9.43,800.0,9.3947,9.4046,9.3847,9.4046,800.0
2005-10-10 14:20:00,9.41,9.41,9.35,9.38,2100.0,9.3847,9.3847,9.3248,9.3548,2100.0
2005-10-10 14:30:00,9.38,9.39,9.37,9.39,1000.0,9.3548,9.3647,9.3448,9.3647,1000.0
2005-10-10 14:40:00,9.38,9.43,9.36,9.4,6900.0,9.3548,9.4046,9.3348,9.3747,6900.0
2005-10-10 14:50:00,9.35,9.4,9.33,9.33,4100.0,9.3248,9.3747,9.3049,9.3049,4100.0
2005-10-10 15:00:00,9.36,9.36,9.32,9.32,1400.0,9.3348,9.3348,9.2949,9.2949,1400.0
2005-10-10 15:10:00,9.32,9.36,9.28,9.31,2400.0,9.2949,9.3348,9.255,9.285,2400.0
2005-10-10 15:20:00,9.32,9.34,9.31,9.33,2800.0,9.2949,9.3149,9.285,9.3049,2800.0
2005-10-10 15:30:00,9.32,9.53,9.28,9.35,11100.0,9.2949,9.5044,9.255,9.3248,11100.0
2005-10-10 15:40:00,9.35,9.43,9.29,9.38,5800.0,9.3248,9.4046,9.265,9.3548,5800.0
2005-10-10 15:50:00,9.35,9.44,9.34,9.4,11000.0,9.3248,9.4146,9.3149,9.3747,11000.0
2005-10-11 09:30:00,9.48,9.56,9.48,9.51,1600.0,9.4545,9.5343,9.4545,9.4844,1600.0
2005-10-11 09:40:00,9.47,9.51,9.47,9.51,300.0,9.4445,9.4844,9.4445,9.4844,300.0
2005-10-11 09:50:00,9.57,9.6,9.53,9.6,2900.0,9.5443,9.5742,9.5044,9.5742,2900.0
2005-10-11 10:00:00,9.62,9.63,9.4,9.42,4400.0,9.5941,9.6041,9.3747,9.3947,4400.0
2005-10-11 10:10:00,9.39,9.45,9.22,9.41,7100.0,9.3647,9.4246,9.1952,9.3847,7100.0
2005-10-11 10:20:00,9.4,9.63,9.39,9.57,3400.0,9.3747,9.6041,9.3647,9.5443,3400.0
2005-10-11 10:30:00,9.6,9.62,9.58,9.6,9200.0,9.5742,9.5941,9.5542,9.5742,9200.0
2005-10-11 10:40:00,9.56,9.56,9.46,9.52,3500.0,9.5343,9.5343,9.4346,9.4944,3500.0
2005-10-11 10:50:00,9.52,9.52,9.46,9.46,400.0,9.4944,9.4944,9.4346,9.4346,400.0
2005-10-11 11:00:00,9.47,9.47,9.43,9.44,600.0,9.4445,9.4445,9.4046,9.4146,600.0
2005-10-11 11:10:00,9.44,9.44,9.33,9.35,3700.0,9.4146,9.4146,9.3049,9.3248,3700.0
2005-10-11 11:20:00,9.31,9.31,9.25,9.29,8100.0,9.285,9.285,9.2251,9.265,8100.0
2005-10-11 11:30:00,9.29,9.33,9.24,9.32,9700.0,9.265,9.3049,9.2151,9.2949,9700.0
2005-10-11 11:40:00,9.33,9.33,9.28,9.31,9900.0,9.3049,9.3049,9.255,9.285,9900.0
2005-10-11 11:50:00,9.31,9.32,9.25,9.28,10700.0,9.285,9.2949,9.2251,9.255,10700.0
2005-10-11 12:00:00,9.26,9.3,9.24,9.29,1900.0,9.2351,9.275,9.2151,9.265,1900.0
2005-10-11 12:10:00,9.34,9.34,9.29,9.31,1600.0,9.3149,9.3149,9.265,9.285,1600.0
2005-10-11 12:20:00,9.32,9.32,9.21,9.28,26500.0,9.2949,9.2949,9.1852,9.255,26500.0
2005-10-11 12:30:00,9.28,9.3,9.25,9.3,9500.0,9.255,9.275,9.2251,9.275,9500.0
2005-10-11 12:40:00,9.29,9.32,9.25,9.26,42100.0,9.265,9.2949,9.2251,9.2351,42100.0
2005-10-11 12:50:00,9.3,9.34,9.27,9.32,6700.0,9.275,9.3149,9.2451,9.2949,6700.0
2005-10-11 13:00:00,9.33,9.37,9.32,9.37,15200.0,9.3049,9.3448,9.2949,9.3448,15200.0
2005-10-11 13:10:00,9.37,9.41,9.35,9.36,12400.0,9.3448,9.3847,9.3248,9.3348,12400.0
2005-10-11 13:20:00,9.4,9.44,9.39,9.42,4200.0,9.3747,9.4146,9.3647,9.3947,4200.0
2005-10-11 13:30:00,9.44,9.53,9.34,9.34,38500.0,9.4146,9.5044,9.3149,9.3149,38500.0
2005-10-11 13:40:00,9.49,9.49,9.43,9.46,6100.0,9.4645,9.4645,9.4046,9.4346,6100.0
2005-10-11 13:50:00,9.46,9.48,9.46,9.48,1500.0,9.4346,9.4545,9.4346,9.4545,1500.0
2005-10-11 14:00:00,9.47,9.5,9.45,9.5,13900.0,9.4445,9.4744,9.4246,9.4744,13900.0
2005-10-11 14:10:00,9.49,9.55,9.47,9.49,15300.0,9.4645,9.5243,9.4445,9.4645,15300.0
2005-10-11 14:20:00,9.46,9.57,9.46,9.56,17900.0,9.4346,9.5443,9.4346,9.5343,17900.0
2005-10-11 14:30:00,9.56,9.56,9.52,9.52,5900.0,9.5343,9.5343,9.4944,9.4944,5900.0
2005-10-11 14:40:00,9.52,9.56,9.52,9.53,8600.0,9.4944,9.5343,9.4944,9.5044,8600.0
2005-10-11 14:50:00,9.53,9.53,9.52,9.53,8400.0,9.5044,9.5044,9.4944,9.5044,8400.0
2005-10-11 15:00:00,9.52,9.52,9.45,9.46,7700.0,9.4944,9.4944,9.4246,9.4346,7700.0
2005-10-11 15:10:00,9.46,9.52,9.42,9.42,6500.0,9.4346,9.4944,9.3947,9.3947,6500.0
2005-10-11 15:20:00,9.47,9.5,9.37,9.39,16600.0,9.4445,9.4744,9.3448,9.3647,16600.0
2005-10-11 15:30:00,9.4,9.43,9.35,9.43,14800.0,9.3747,9.4046,9.3248,9.4046,14800.0
2005-10-11 15:40:00,9.42,9.42,9.36,9.38,8400.0,9.3947,9.3947,9.3348,9.3548,8400.0
2005-10-11 15:50:00,9.37,9.46,9.36,9.4,60300.0,9.3448,9.4346,9.3348,9.3747,60300.0
2005-10-12 09:30:00,9.33,9.38,9.31,9.32,5300.0,9.3049,9.3548,9.285,9.2949,5300.0
2005-10-12 09:40:00,9.31,9.37,9.31,9.33,5800.0,9.285,9.3448,9.285,9.3049,5800.0
2005-10-12 09:50:00,9.33,9.33,9.26,9.28,13800.0,9.3049,9.3049,9.2351,9.255,13800.0
2005-10-12 10:00:00,9.28,9.28,9.1,9.14,22500.0,9.255,9.255,9.0755,9.1154,22500.0
2005-10-12 10:10:00,9.11,9.11,8.82,8.88,100000.0,9.0855,9.0855,8.7963,8.8561,100000.0
2005-10-12 10:20:00,8.88,8.9,8.71,8.79,90600.0,8.8561,8.8761,8.6866,8.7664,90600.0
2005-10-12 10:30:00,8.85,8.87,8.8,8.86,17600.0,8.8262,8.8461,8.7763,8.8362,17600.0
2005-10-12 10:40:00,8.84,8.89,8.84,8.89,12500.0,8.8162,8.8661,8.8162,8.8661,12500.0
2005-10-12 10:50:00,8.85,8.89,8.83,8.88,10600.0,8.8262,8.8661,8.8062,8.8561,10600.0
2005-10-12 11:00:00,8.84,8.89,8.84,8.86,10700.0,8.8162,8.8661,8.8162,8.8362,10700.0
2005-10-12 11:10:00,8.89,8.9,8.81,8.87,64000.0,8.8661,8.8761,8.7863,8.8461,64000.0
2005-10-12 11:20:00,8.86,8.9,8.81,8.86,41500.0,8.8362,8.8761,8.7863,8.8362,41500.0
2005-10-12 11:30:00,8.82,8.86,8.81,8.83,98200.0,8.7963,8.8362,8.7863,8.8062,98200.0
2005-10-12 11:40:00,8.83,8.9,8.83,8.88,71800.0,8.8062,8.8761,8.8062,8.8561,71800.0
2005-10-12 11:50:00,8.88,8.9,8.81,8.9,9400.0,8.8561,8.8761,8.7863,8.8761,9400.0
2005-10-12 12:00:00,8.86,8.88,8.81,8.88,15900.0,8.8362,8.8561,8.7863,8.8561,15900.0
2005-10-12 12:10:00,8.87,8.88,8.8,8.83,16600.0,8.8461,8.8561,8.7763,8.8062,16600.0
2005-10-12 12:20:00,8.82,8.85,8.8,8.85,25900.0,8.7963,8.8262,8.7763,8.8262,25900.0
2005-10-12 12:30:00,8.83,8.85,8.77,8.79,26400.0,8.8062,8.8262,8.7464,8.7664,26400.0
2005-10-12 12:40:00,8.78,8.84,8.76,8.81,119800.0,8.7564,8.8162,8.7364,8.7863,119800.0
2005-10-12 12:50:00,8.81,8.82,8.77,8.82,16100.0,8.7863,8.7963,8.7464,8.7963,16100.0
2005-10-12 13:00:00,8.8,8.83,8.8,8.8,6200.0,8.7763,8.8062,8.7763,8.7763,6200.0
2005-10-12 13:10:00,8.83,8.83,8.77,8.81,6200.0,8.8062,8.8062,8.7464,8.7863,6200.0
2005-10-12 13:20:00,8.78,8.82,8.77,8.78,6000.0,8.7564,8.7963,8.7464,8.7564,6000.0
2005-10-12 13:30:00,8.78,8.8,8.77,8.8,57900.0,8.7564,8.7763,8.7464,8.7763,57900.0
2005-10-12 13:40:00,8.78,8.85,8.78,8.85,11300.0,8.7564,8.8262,8.7564,8.8262,11300.0
2005-10-12 13:50:00,8.85,8.91,8.84,8.85,13700.0,8.8262,8.886,8.8162,8.8262,13700.0
2005-10-12 14:00:00,8.87,8.91,8.85,8.91,22300.0,8.8461,8.886,8.8262,8.886,22300.0
2005-10-12 14:10:00,8.91,8.91,8.87,8.88,8800.0,8.886,8.886,8.8461,8.8561,8800.0
2005-10-12 14:20:00,8.86,8.87,8.81,8.83,9800.0,8.8362,8.8461,8.7863,8.8062,9800.0
2005-10-12 14:30:00,8.83,8.85,8.8,8.81,13700.0,8.8062,8.8262,8.7763,8.7863,13700.0
2005-10-12 14:40:00,8.8,8.81,8.74,8.79,12500.0,8.7763,8.7863,8.7165,8.7664,12500.0
2005-10-12 14:50:00,8.76,8.77,8.69,8.76,50800.0,8.7364,8.7464,8.6666,8.7364,50800.0
2005-10-12 15:00:00,8.74,8.79,8.72,8.78,38800.0,8.7165,8.7664,8.6965,8.7564,38800.0
2005-10-12 15:10:00,8.75,8.79,8.7,8.76,10200.0,8.7265,8.7664,8.6766,8.7364,10200.0
2005-10-12 15:20:00,8.78,8.8,8.76,8.79,22100.0,8.7564,8.7763,8.7364,8.7664,22100.0
2005-10-12 15:30:00,8.75,8.8,8.73,8.8,29500.0,8.7265,8.7763,8.7065,8.7763,29500.0
2005-10-12 15:40:00,8.8,8.8,8.72,8.75,17500.0,8.7763,8.7763,8.6965,8.7265,17500.0
2005-10-12 15:50:00,8.75,8.82,8.74,8.77,67100.0,8.7265,8.7963,8.7165,8.7464,67100.0
2005-10-13 09:30:00,8.69,8.81,8.68,8.76,9300.0,8.6666,8.7863,8.6566,8.7364,9300.0
2005-10-13 09:40:00,8.79,8.8,8.72,8.77,17400.0,8.7664,8.7763,8.6965,8.7464,17400.0
2005-10-13 09:50:00,8.77,8.8,8.76,8.8,9200.0,8.7464,8.7763,8.7364,8.7763,9200.0
2005-10-13 10:00:00,8.82,8.82,8.77,8.77,10200.0,8.7963,8.7963,8.7464,8.7464,10200.0
2005-10-13 10:10:00,8.77,8.8,8.77,8.79,4800.0,8.7464,8.7763,8.7464,8.7664,4800.0
2005-10-13 10:20:00,8.8,8.8,8.77,8.8,7400.0,8.7763,8.7763,8.7464,8.7763,7400.0
2005-10-13 10:30:00,8.8,8.84,8.79,8.84,15100.0,8.7763,8.8162,8.7664,8.8162,15100.0
2005-10-13 10:40:00,8.84,8.91,8.81,8.87,50700.0,8.8162,8.886,8.7863,8.8461,50700.0
2005-10-13 10:50:00,8.87,8.87,8.84,8.85,6400.0,8.8461,8.8461,8.8162,8.8262,6400.0
2005-10-13 11:00:00,8.85,8.85,8.75,8.77,18100.0,8.8262,8.8262,8.7265,8.7464,18100.0
2005-10-13 11:10:00,8.79,8.84,8.77,8.84,5900.0,8.7664,8.8162,8.7464,8.8162,5900.0
2005-10-13 11:20:00,8.84,8.84,8.74,8.84,3800.0,8.8162,8.8162,8.7165,8.8162,3800.0
2005-10-13 11:30:00,8.84,8.84,8.69,8.79,22700.0,8.8162,8.8162,8.6666,8.7664,22700.0
2005-10-13 11:40:00,8.79,8.8,8.69,8.72,8100.0,8.7664,8.7763,8.6666,8.6965,8100.0
2005-10-13 11:50:00,8.74,8.75,8.55,8.59,5300.0,8.7165,8.7265,8.527,8.5669,5300.0
2005-10-13 12:00:00,8.59,8.78,8.59,8.77,10800.0,8.5669,8.7564,8.5669,8.7464,10800.0
2005-10-13 12:10:00,8.76,8.8,8.73,8.74,8700.0,8.7364,8.7763,8.7065,8.7165,8700.0
2005-10-13 12:20:00,8.75,8.76,8.56,8.72,36100.0,8.7265,8.7364,8.537,8.6965,36100.0
2005-10-13 12:30:00,8.72,8.77,8.72,8.77,3300.0,8.6965,8.7464,8.6965,8.7464,3300.0
2005-10-13 12:40:00,8.75,8.82,8.74,8.81,9600.0,8.7265,8.7963,8.7165,8.7863,9600.0
2005-10-13 12:50:00,8.8,8.83,8.77,8.8,9100.0,8.7763,8.8062,8.7464,8.7763,9100.0
2005-10-13 13:00:00,8.8,8.83,8.74,8.76,9700.0,8.7763,8.8062,8.7165,8.7364,9700.0
2005-10-13 13:10:00,8.75,8.79,8.75,8.76,5900.0,8.7265,8.7664,8.7265,8.7364,5900.0
2005-10-13 13:20:00,8.74,8.75,8.72,8.75,3100.0,8.7165,8.7265,8.6965,8.7265,3100.0
2005-10-13 13:30:00,8.75,8.81,8.75,8.78,12700.0,8.7265,8.7863,8.7265,8.7564,12700.0
2005-10-13 13:40:00,8.78,8.82,8.73,8.75,4000.0,8.7564,8.7963,8.7065,8.7265,4000.0
2005-10-13 13:50:00,8.75,8.79,8.74,8.75,7300.0,8.7265,8.7664,8.7165,8.7265,7300.0
2005-10-13 14:00:00,8.79,8.85,8.75,8.85,4800.0,8.7664,8.8262,8.7265,8.8262,4800.0
2005-10-13 14:10:00,8.85,8.85,8.8,8.85,4000.0,8.8262,8.8262,8.7763,8.8262,4000.0
2005-10-13 14:20:00,8.85,8.89,8.84,8.86,5300.0,8.8262,8.8661,8.8162,8.8362,5300.0
2005-10-13 14:30:00,8.85,8.94,8.84,8.94,10000.0,8.8262,8.9159,8.8162,8.9159,10000.0
2005-10-13 14:40:00,8.93,8.95,8.93,8.94,6500.0,8.906,8.9259,8.906,8.9159,6500.0
2005-10-13 14:50:00,8.94,8.94,8.9,8.91,1500.0,8.9159,8.9159,8.8761,8.886,1500.0
2005-10-13 15:00:00,8.93,8.95,8.85,8.9,8000.0,8.906,8.9259,8.8262,8.8761,8000.0
2005-10-13 15:10:00,8.91,8.95,8.9,8.91,17200.0,8.886,8.9259,8.8761,8.886,17200.0
2005-10-13 15:20:00,8.91,8.93,8.89,8.93,4800.0,8.886,8.906,8.8661,8.906,4800.0
2005-10-13 15:30:00,8.94,9.0,8.93,8.99,7800.0,8.9159,8.9758,8.906,8.9658,7800.0
2005-10-13 15:40:00,9.0,9.02,8.99,9.0,12800.0,8.9758,8.9957,8.9658,8.9758,12800.0
2005-10-13 15:50:00,8.99,9.0,8.9,8.9,25100.0,8.9658,8.9758,8.8761,8.8761,25100.0
2005-10-14 09:30:00,9.0,9.0,8.95,9.0,16500.0,8.9758,8.9758,8.9259,8.9758,16500.0
2005-10-14 09:40:00,9.0,9.0,8.9,8.9,4000.0,8.9758,8.9758,8.8761,8.8761,4000.0
2005-10-14 09:50:00,8.89,8.92,8.78,8.8,3000.0,8.8661,8.896,8.7564,8.7763,3000.0
2005-10-14 10:00:00,8.8,8.95,8.8,8.9,5000.0,8.7763,8.9259,8.7763,8.8761,5000.0
2005-10-14 10:10:00,8.9,8.91,8.85,8.88,3100.0,8.8761,8.886,8.8262,8.8561,3100.0
2005-10-14 10:20:00,8.89,8.97,8.88,8.97,25700.0,8.8661,8.9459,8.8561,8.9459,25700.0
2005-10-14 10:30:00,8.98,9.01,8.93,9.01,10200.0,8.9558,8.9858,8.906,8.9858,10200.0
2005-10-14 10:40:00,9.01,9.1,8.98,9.1,9000.0,8.9858,9.0755,8.9558,9.0755,9000.0
2005-10-14 10:50:00,9.11,9.18,9.1,9.16,11400.0,9.0855,9.1553,9.0755,9.1354,11400.0
2005-10-14 11:00:00,9.15,9.2,9.15,9.17,1900.0,9.1254,9.1752,9.1254,9.1453,1900.0
2005-10-14 11:10:00,9.2,9.23,9.19,9.23,9000.0,9.1752,9.2052,9.1653,9.2052,9000.0
2005-10-14 11:20:00,9.23,9.28,9.23,9.26,5800.0,9.2052,9.255,9.2052,9.2351,5800.0
2005-10-14 11:30:00,9.25,9.3,9.25,9.3,8400.0,9.2251,9.275,9.2251,9.275,8400.0
2005-10-14 11:40:00,9.31,9.32,9.27,9.28,4600.0,9.285,9.2949,9.2451,9.255,4600.0
2005-10-14 11:50:00,9.3,9.3,9.26,9.26,7700.0,9.275,9.275,9.2351,9.2351,7700.0
2005-10-14 12:00:00,9.26,9.3,9.24,9.28,4400.0,9.2351,9.275,9.2151,9.255,4400.0
2005-10-14 12:10:00,9.26,9.3,9.25,9.26,3000.0,9.2351,9.275,9.2251,9.2351,3000.0
2005-10-14 12:20:00,9.25,9.27,9.25,9.26,1700.0,9.2251,9.2451,9.2251,9.2351,1700.0
2005-10-14 12:30:00,9.25,9.27,9.23,9.25,1800.0,9.2251,9.2451,9.2052,9.2251,1800.0
2005-10-14 12:40:00,9.25,9.25,9.24,9.24,3500.0,9.2251,9.2251,9.2151,9.2151,3500.0
2005-10-14 12:50:00,9.24,9.25,9.23,9.23,1000.0,9.2151,9.2251,9.2052,9.2052,1000.0
2005-10-14 13:00:00,9.23,9.25,9.2,9.21,7000.0,9.2052,9.2251,9.1752,9.1852,7000.0
2005-10-14 13:10:00,9.19,9.19,9.16,9.17,1600.0,9.1653,9.1653,9.1354,9.1453,1600.0
2005-10-14 13:20:00,9.16,9.19,9.14,9.19,4000.0,9.1354,9.1653,9.1154,9.1653,4000.0
2005-10-14 13:30:00,9.18,9.19,9.18,9.19,900.0,9.1553,9.1653,9.1553,9.1653,900.0
2005-10-14 13:40:00,9.19,9.19,9.14,9.19,5400.0,9.1653,9.1653,9.1154,9.1653,5400.0
2005-10-14 13:50:00,9.18,9.2,9.16,9.19,3000.0,9.1553,9.1752,9.1354,9.1653,3000.0
2005-10-14 14:00:00,9.19,9.2,9.19,9.2,2900.0,9.1653,9.1752,9.1653,9.1752,2900.0
2005-10-14 14:10:00,9.19,9.23,9.19,9.2,2600.0,9.1653,9.2052,9.1653,9.1752,2600.0
2005-10-14 14:20:00,9.22,9.23,9.19,9.19,1800.0,9.1952,9.2052,9.1653,9.1653,1800.0
2005-10-14 14:30:00,9.19,9.23,9.13,9.2,2700.0,9.1653,9.2052,9.1054,9.1752,2700.0
2005-10-14 14:40:00,9.21,9.23,9.21,9.23,1300.0,9.1852,9.2052,9.1852,9.2052,1300.0
2005-10-14 14:50:00,9.23,9.25,9.22,9.24,3900.0,9.2052,9.2251,9.1952,9.2151,3900.0
2005-10-14 15:00:00,9.25,9.25,9.21,9.25,8900.0,9.2251,9.2251,9.1852,9.2251,8900.0
2005-10-14 15:10:00,9.24,9.25,9.21,9.25,2900.0,9.2151,9.2251,9.1852,9.2251,2900.0
2005-10-14 15:20:00,9.24,9.26,9.2,9.2,8800.0,9.2151,9.2351,9.1752,9.1752,8800.0
2005-10-14 15:30:00,9.24,9.26,9.24,9.24,2700.0,9.2151,9.2351,9.2151,9.2151,2700.0
2005-10-14 15:40:00,9.25,9.25,9.24,9.24,4600.0,9.2251,9.2251,9.2151,9.2151,4600.0
2005-10-14 15:50:00,9.24,9.25,9.18,9.21,10200.0,9.2151,9.2251,9.1553,9.1852,10200.0
2005-10-17 09:30:00,9.15,9.18,9.03,9.1,24200.0,9.1254,9.1553,9.0057,9.0755,24200.0
2005-10-17 09:40:00,9.1,9.11,9.07,9.1,4900.0,9.0755,9.0855,9.0456,9.0755,4900.0
2005-10-17 09:50:00,9.11,9.19,9.1,9.17,3600.0,9.0855,9.1653,9.0755,9.1453,3600.0
2005-10-17 10:00:00,9.19,9.31,9.18,9.3,16000.0,9.1653,9.285,9.1553,9.275,16000.0
2005-10-17 10:10:00,9.27,9.28,9.2,9.26,8600.0,9.2451,9.255,9.1752,9.2351,8600.0
2005-10-17 10:20:00,9.25,9.3,9.2,9.28,32700.0,9.2251,9.275,9.1752,9.255,32700.0
2005-10-17 10:30:00,9.29,9.29,9.2,9.2,6900.0,9.265,9.265,9.1752,9.1752,6900.0
2005-10-17 10:40:00,9.2,9.21,9.18,9.18,5700.0,9.1752,9.1852,9.1553,9.1553,5700.0
2005-10-17 10:50:00,9.21,9.21,9.13,9.16,1700.0,9.1852,9.1852,9.1054,9.1354,1700.0
2005-10-17 11:00:00,9.16,9.16,9.1,9.12,4200.0,9.1354,9.1354,9.0755,9.0955,4200.0
2005-10-17 11:10:00,9.13,9.17,9.13,9.15,1900.0,9.1054,9.1453,9.1054,9.1254,1900.0
2005-10-17 11:20:00,9.14,9.14,9.1,9.12,3600.0,9.1154,9.1154,9.0755,9.0955,3600.0
2005-10-17 11:30:00,9.1,9.12,9.05,9.07,4500.0,9.0755,9.0955,9.0257,9.0456,4500.0
2005-10-17 11:40:00,9.09,9.35,9.07,9.35,3800.0,9.0655,9.3248,9.0456,9.3248,3800.0
2005-10-17 11:50:00,9.31,9.32,9.26,9.29,1700.0,9.285,9.2949,9.2351,9.265,1700.0
2005-10-17 12:00:00,9.3,9.3,9.13,9.13,3300.0,9.275,9.275,9.1054,9.1054,3300.0
2005-10-17 12:10:00,9.14,9.15,9.07,9.11,3500.0,9.1154,9.1254,9.0456,9.0855,3500.0
2005-10-17 12:20:00,9.13,9.13,9.05,9.05,2300.0,9.1054,9.1054,9.0257,9.0257,2300.0
2005-10-17 12:30:00,9.05,9.1,9.05,9.1,5100.0,9.0257,9.0755,9.0257,9.0755,5100.0
2005-10-17 12:40:00,9.08,9.1,9.06,9.09,4300.0,9.0556,9.0755,9.0356,9.0655,4300.0
2005-10-17 12:50:00,9.09,9.17,9.06,9.11,6100.0,9.0655,9.1453,9.0356,9.0855,6100.0
2005-10-17 13:00:00,9.15,9.17,9.13,9.14,3100.0,9.1254,9.1453,9.1054,9.1154,3100.0
2005-10-17 13:10:00,9.15,9.15,9.14,9.14,2200.0,9.1254,9.1254,9.1154,9.1154,2200.0
2005-10-17 13:20:00,9.15,9.25,9.14,9.24,8100.0,9.1254,9.2251,9.1154,9.2151,8100.0
2005-10-17 13:30:00,9.25,9.25,9.21,9.21,2700.0,9.2251,9.2251,9.1852,9.1852,2700.0
2005-10-17 13:40:00,9.22,9.22,9.18,9.19,3100.0,9.1952,9.1952,9.1553,9.1653,3100.0
2005-10-17 13:50:00,9.21,9.25,9.21,9.23,2300.0,9.1852,9.2251,9.1852,9.2052,2300.0
2005-10-17 14:00:00,9.24,9.24,9.15,9.16,3500.0,9.2151,9.2151,9.1254,9.1354,3500.0
2005-10-17 14:10:00,9.17,9.2,9.16,9.19,2300.0,9.1453,9.1752,9.1354,9.1653,2300.0
2005-10-17 14:20:00,9.18,9.18,9.13,9.17,2500.0,9.1553,9.1553,9.1054,9.1453,2500.0
2005-10-17 14:30:00,9.14,9.17,9.11,9.17,4000.0,9.1154,9.1453,9.0855,9.1453,4000.0
2005-10-17 14:40:00,9.17,9.18,9.12,9.14,2200.0,9.1453,9.1553,9.0955,9.1154,2200.0
2005-10-17 14:50:00,9.14,9.17,9.14,9.16,1300.0,9.1154,9.1453,9.1154,9.1354,1300.0
2005-10-17 15:00:00,9.17,9.23,9.16,9.2,6900.0,9.1453,9.2052,9.1354,9.1752,6900.0
2005-10-17 15:10:00,9.2,9.28,9.2,9.25,6000.0,9.1752,9.255,9.1752,9.2251,6000.0
2005-10-17 15:20:00,9.24,9.25,9.21,9.23,2300.0,9.2151,9.2251,9.1852,9.2052,2300.0
2005-10-17 15:30:00,9.21,9.27,9.2,9.24,7500.0,9.1852,9.2451,9.1752,9.2151,7500.0
2005-10-17 15:40:00,9.29,9.4,9.26,9.29,62100.0,9.265,9.3747,9.2351,9.265,62100.0
2005-10-17 15:50:00,9.29,9.32,9.24,9.29,27600.0,9.265,9.2949,9.2151,9.265,27600.0
2005-10-18 09:30:00,9.35,9.39,9.27,9.34,5600.0,9.3248,9.3647,9.2451,9.3149,5600.0
2005-10-18 09:40:00,9.34,9.39,9.27,9.27,4100.0,9.3149,9.3647,9.2451,9.2451,4100.0
2005-10-18 09:50:00,9.35,9.38,9.24,9.24,3200.0,9.3248,9.3548,9.2151,9.2151,3200.0
2005-10-18 10:00:00,9.3,9.39,9.3,9.3,4500.0,9.275,9.3647,9.275,9.275,4500.0
2005-10-18 10:10:00,9.38,9.5,9.33,9.5,14600.0,9.3548,9.4744,9.3049,9.4744,14600.0
2005-10-18 10:20:00,9.51,9.56,9.47,9.5,11300.0,9.4844,9.5343,9.4445,9.4744,11300.0
2005-10-18 10:30:00,9.49,9.5,9.41,9.49,9000.0,9.4645,9.4744,9.3847,9.4645,9000.0
2005-10-18 10:40:00,9.49,9.5,9.42,9.42,11600.0,9.4645,9.4744,9.3947,9.3947,11600.0
2005-10-18 10:50:00,9.45,9.58,9.45,9.49,8900.0,9.4246,9.5542,9.4246,9.4645,8900.0
2005-10-18 11:00:00,9.49,9.51,9.49,9.51,9200.0,9.4645,9.4844,9.4645,9.4844,9200.0
2005-10-18 11:10:00,9.51,9.51,9.48,9.48,6000.0,9.4844,9.4844,9.4545,9.4545,6000.0
2005-10-18 11:20:00,9.48,9.55,9.46,9.51,9400.0,9.4545,9.5243,9.4346,9.4844,9400.0
2005-10-18 11:30:00,9.51,9.6,9.48,9.54,24800.0,9.4844,9.5742,9.4545,9.5143,24800.0
2005-10-18 11:40:00,9.53,9.53,9.5,9.5,1800.0,9.5044,9.5044,9.4744,9.4744,1800.0
2005-10-18 11:50:00,9.5,9.5,9.47,9.49,2700.0,9.4744,9.4744,9.4445,9.4645,2700.0
2005-10-18 12:00:00,9.5,9.5,9.47,9.49,2900.0,9.4744,9.4744,9.4445,9.4645,2900.0
2005-10-18 12:10:00,9.48,9.5,9.45,9.46,3400.0,9.4545,9.4744,9.4246,9.4346,3400.0
2005-10-18 12:20:00,9.45,9.49,9.45,9.46,1700.0,9.4246,9.4645,9.4246,9.4346,1700.0
2005-10-18 12:30:00,9.46,9.5,9.46,9.49,3200.0,9.4346,9.4744,9.4346,9.4645,3200.0
2005-10-18 12:40:00,9.49,9.49,9.48,9.49,2200.0,9.4645,9.4645,9.4545,9.4645,2200.0
2005-10-18 12:50:00,9.5,9.5,9.49,9.49,2700.0,9.4744,9.4744,9.4645,9.4645,2700.0
2005-10-18 13:00:00,9.48,9.5,9.42,9.5,6500.0,9.4545,9.4744,9.3947,9.4744,6500.0
2005-10-18 13:10:00,9.5,9.55,9.43,9.47,3500.0,9.4744,9.5243,9.4046,9.4445,3500.0
2005-10-18 13:20:00,9.47,9.49,9.43,9.49,2800.0,9.4445,9.4645,9.4046,9.4645,2800.0
2005-10-18 13:30:00,9.47,9.47,9.41,9.46,4400.0,9.4445,9.4445,9.3847,9.4346,4400.0
2005-10-18 13:40:00,9.46,9.5,9.45,9.45,4800.0,9.4346,9.4744,9.4246,9.4246,4800.0
2005-10-18 13:50:00,9.44,9.5,9.44,9.5,3800.0,9.4146,9.4744,9.4146,9.4744,3800.0
2005-10-18 14:00:00,9.49,9.5,9.45,9.49,7800.0,9.4645,9.4744,9.4246,9.4645,7800.0
2005-10-18 14:10:00,9.51,9.51,9.48,9.5,4800.0,9.4844,9.4844,9.4545,9.4744,4800.0
2005-10-18 14:20:00,9.49,9.5,9.47,9.5,6000.0,9.4645,9.4744,9.4445,9.4744,6000.0
2005-10-18 14:30:00,9.5,9.53,9.49,9.52,3600.0,9.4744,9.5044,9.4645,9.4944,3600.0
2005-10-18 14:40:00,9.52,9.52,9.43,9.44,3200.0,9.4944,9.4944,9.4046,9.4146,3200.0
2005-10-18 14:50:00,9.43,9.43,9.31,9.36,3600.0,9.4046,9.4046,9.285,9.3348,3600.0
2005-10-18 15:00:00,9.36,9.38,9.34,9.38,3000.0,9.3348,9.3548,9.3149,9.3548,3000.0
2005-10-18 15:10:00,9.36,9.47,9.33,9.47,7100.0,9.3348,9.4445,9.3049,9.4445,7100.0
2005-10-18 15:20:00,9.45,9.48,9.43,9.43,2500.0,9.4246,9.4545,9.4046,9.4046,2500.0
2005-10-18 15:30:00,9.45,9.5,9.42,9.49,12100.0,9.4246,9.4744,9.3947,9.4645,12100.0
2005-10-18 15:40:00,9.47,9.48,9.45,9.45,1800.0,9.4445,9.4545,9.4246,9.4246,1800.0
2005-10-18 15:50:00,9.46,9.47,9.38,9.39,10100.0,9.4346,9.4445,9.3548,9.3647,10100.0
2005-10-19 09:30:00,9.39,9.39,9.18,9.19,3700.0,9.3647,9.3647,9.1553,9.1653,3700.0
2005-10-19 09:40:00,9.15,9.15,9.02,9.13,2600.0,9.1254,9.1254,8.9957,9.1054,2600.0
2005-10-19 09:50:00,9.12,9.12,9.03,9.12,10400.0,9.0955,9.0955,9.0057,9.0955,10400.0
2005-10-19 10:00:00,9.07,9.11,9.03,9.05,5100.0,9.0456,9.0855,9.0057,9.0257,5100.0
2005-10-19 10:10:00,9.05,9.13,9.02,9.12,7500.0,9.0257,9.1054,8.9957,9.0955,7500.0
2005-10-19 10:20:00,9.13,9.15,9.09,9.14,23600.0,9.1054,9.1254,9.0655,9.1154,23600.0
2005-10-19 10:30:00,9.15,9.24,9.13,9.24,16100.0,9.1254,9.2151,9.1054,9.2151,16100.0
2005-10-19 10:40:00,9.25,9.34,9.25,9.27,6800.0,9.2251,9.3149,9.2251,9.2451,6800.0
2005-10-19 10:50:00,9.27,9.27,9.2,9.2,5500.0,9.2451,9.2451,9.1752,9.1752,5500.0
2005-10-19 11:00:00,9.22,9.25,9.1,9.2,18200.0,9.1952,9.2251,9.0755,9.1752,18200.0
2005-10-19 11:10:00,9.2,9.2,9.16,9.16,3900.0,9.1752,9.1752,9.1354,9.1354,3900.0
2005-10-19 11:20:00,9.16,9.19,9.15,9.18,2400.0,9.1354,9.1653,9.1254,9.1553,2400.0
2005-10-19 11:30:00,9.17,9.18,9.14,9.15,42200.0,9.1453,9.1553,9.1154,9.1254,42200.0
2005-10-19 11:40:00,9.13,9.13,9.02,9.03,16000.0,9.1054,9.1054,8.9957,9.0057,16000.0
2005-10-19 11:50:00,9.04,9.04,9.01,9.02,4600.0,9.0157,9.0157,8.9858,8.9957,4600.0
2005-10-19 12:00:00,9.02,9.1,9.01,9.09,3300.0,8.9957,9.0755,8.9858,9.0655,3300.0
2005-10-19 12:10:00,9.06,9.14,9.04,9.1,5000.0,9.0356,9.1154,9.0157,9.0755,5000.0
2005-10-19 12:20:00,9.1,9.19,9.09,9.19,1800.0,9.0755,9.1653,9.0655,9.1653,1800.0
2005-10-19 12:30:00,9.15,9.2,9.15,9.15,1900.0,9.1254,9.1752,9.1254,9.1254,1900.0
2005-10-19 12:40:00,9.18,9.19,9.07,9.15,3400.0,9.1553,9.1653,9.0456,9.1254,3400.0
2005-10-19 12:50:00,9.13,9.14,9.13,9.14,1100.0,9.1054,9.1154,9.1054,9.1154,1100.0
2005-10-19 13:00:00,9.13,9.14,9.06,9.13,2100.0,9.1054,9.1154,9.0356,9.1054,2100.0
2005-10-19 13:10:00,9.13,9.32,9.13,9.28,5200.0,9.1054,9.2949,9.1054,9.255,5200.0
2005-10-19 13:20:00,9.29,9.29,9.22,9.24,3700.0,9.265,9.265,9.1952,9.2151,3700.0
2005-10-19 13:30:00,9.27,9.36,9.26,9.28,6000.0,9.2451,9.3348,9.2351,9.255,6000.0
2005-10-19 13:40:00,9.26,9.33,9.25,9.32,3800.0,9.2351,9.3049,9.2251,9.2949,3800.0
2005-10-19 13:50:00,9.3,9.31,9.28,9.31,1100.0,9.275,9.285,9.255,9.285,1100.0
2005-10-19 14:00:00,9.34,9.34,9.2,9.3,11000.0,9.3149,9.3149,9.1752,9.275,11000.0
2005-10-19 14:10:00,9.28,9.28,9.17,9.19,3700.0,9.255,9.255,9.1453,9.1653,3700.0
2005-10-19 14:20:00,9.19,9.19,9.16,9.19,1300.0,9.1653,9.1653,9.1354,9.1653,1300.0
2005-10-19 14:30:00,9.21,9.3,9.21,9.28,11400.0,9.1852,9.275,9.1852,9.255,11400.0
2005-10-19 14:40:00,9.27,9.27,9.24,9.25,3400.0,9.2451,9.2451,9.2151,9.2251,3400.0
2005-10-19 14:50:00,9.25,9.3,9.24,9.3,9600.0,9.2251,9.275,9.2151,9.275,9600.0
2005-10-19 15:00:00,9.29,9.33,9.16,9.25,15800.0,9.265,9.3049,9.1354,9.2251,15800.0
2005-10-19 15:10:00,9.23,9.3,9.23,9.27,14300.0,9.2052,9.275,9.2052,9.2451,14300.0
2005-10-19 15:20:00,9.28,9.3,9.24,9.26,3300.0,9.255,9.275,9.2151,9.2351,3300.0
2005-10-19 15:30:00,9.29,9.33,9.27,9.3,8900.0,9.265,9.3049,9.2451,9.275,8900.0
2005-10-19 15:40:00,9.3,9.34,9.27,9.3,9900.0,9.275,9.3149,9.2451,9.275,9900.0
2005-10-19 15:50:00,9.31,9.32,9.27,9.3,15200.0,9.285,9.2949,9.2451,9.275,15200.0
2005-10-20 09:30:00,9.21,9.29,9.21,9.29,14200.0,9.1852,9.265,9.1852,9.265,14200.0
2005-10-20 09:40:00,9.27,9.27,9.24,9.25,2000.0,9.2451,9.2451,9.2151,9.2251,2000.0
2005-10-20 09:50:00,9.25,9.27,9.22,9.22,1300.0,9.2251,9.2451,9.1952,9.1952,1300.0
2005-10-20 10:00:00,9.23,9.24,9.21,9.21,3200.0,9.2052,9.2151,9.1852,9.1852,3200.0
2005-10-20 10:10:00,9.24,9.26,9.23,9.26,4700.0,9.2151,9.2351,9.2052,9.2351,4700.0
2005-10-20 10:20:00,9.25,9.27,9.15,9.22,4000.0,9.2251,9.2451,9.1254,9.1952,4000.0
2005-10-20 10:30:00,9.24,9.24,9.16,9.18,2500.0,9.2151,9.2151,9.1354,9.1553,2500.0
2005-10-20 10:40:00,9.19,9.19,9.19,9.19,200.0,9.1653,9.1653,9.1653,9.1653,200.0
2005-10-20 10:50:00,9.2,9.25,9.2,9.25,1500.0,9.1752,9.2251,9.1752,9.2251,1500.0
2005-10-20 11:00:00,9.24,9.25,9.23,9.24,1400.0,9.2151,9.2251,9.2052,9.2151,1400.0
2005-10-20 11:10:00,9.25,9.25,9.16,9.18,4000.0,9.2251,9.2251,9.1354,9.1553,4000.0
2005-10-20 11:20:00,9.16,9.16,9.15,9.15,2000.0,9.1354,9.1354,9.1254,9.1254,2000.0
2005-10-20 11:30:00,9.16,9.18,9.16,9.18,500.0,9.1354,9.1553,9.1354,9.1553,500.0
2005-10-20 11:40:00,9.17,9.17,9.14,9.15,7100.0,9.1453,9.1453,9.1154,9.1254,7100.0
2005-10-20 11:50:00,9.14,9.15,9.14,9.15,1100.0,9.1154,9.1254,9.1154,9.1254,1100.0
2005-10-20 12:00:00,9.15,9.15,9.06,9.06,2800.0,9.1254,9.1254,9.0356,9.0356,2800.0
2005-10-20 12:10:00,9.06,9.06,9.03,9.04,1500.0,9.0356,9.0356,9.0057,9.0157,1500.0
2005-10-20 12:20:00,9.08,9.23,9.08,9.23,6100.0,9.0556,9.2052,9.0556,9.2052,6100.0
2005-10-20 12:30:00,9.17,9.21,9.17,9.21,1700.0,9.1453,9.1852,9.1453,9.1852,1700.0
2005-10-20 12:40:00,9.21,9.22,9.2,9.2,1500.0,9.1852,9.1952,9.1752,9.1752,1500.0
2005-10-20 12:50:00,9.21,9.21,9.19,9.19,800.0,9.1852,9.1852,9.1653,9.1653,800.0
2005-10-20 13:00:00,9.21,9.22,9.17,9.22,2100.0,9.1852,9.1952,9.1453,9.1952,2100.0
2005-10-20 13:10:00,9.22,9.22,9.21,9.22,1000.0,9.1952,9.1952,9.1852,9.1952,1000.0
2005-10-20 13:20:00,9.2,9.23,9.18,9.22,3600.0,9.1752,9.2052,9.1553,9.1952,3600.0
2005-10-20 13:30:00,9.2,9.23,9.19,9.22,1500.0,9.1752,9.2052,9.1653,9.1952,1500.0
2005-10-20 13:40:00,9.17,9.2,9.16,9.16,1500.0,9.1453,9.1752,9.1354,9.1354,1500.0
2005-10-20 13:50:00,9.15,9.2,9.15,9.2,1600.0,9.1254,9.1752,9.1254,9.1752,1600.0
2005-10-20 14:00:00,9.18,9.2,9.18,9.2,4000.0,9.1553,9.1752,9.1553,9.1752,4000.0
2005-10-20 14:10:00,9.18,9.19,9.12,9.18,3700.0,9.1553,9.1653,9.0955,9.1553,3700.0
2005-10-20 14:20:00,9.16,9.17,9.12,9.17,6200.0,9.1354,9.1453,9.0955,9.1453,6200.0
2005-10-20 14:30:00,9.13,9.2,9.13,9.2,2200.0,9.1054,9.1752,9.1054,9.1752,2200.0
2005-10-20 14:40:00,9.19,9.22,9.15,9.19,3300.0,9.1653,9.1952,9.1254,9.1653,3300.0
2005-10-20 14:50:00,9.14,9.14,9.11,9.12,1500.0,9.1154,9.1154,9.0855,9.0955,1500.0
2005-10-20 15:00:00,9.12,9.14,9.1,9.13,2700.0,9.0955,9.1154,9.0755,9.1054,2700.0
2005-10-20 15:10:00,9.14,9.14,9.1,9.1,7000.0,9.1154,9.1154,9.0755,9.0755,7000.0
2005-10-20 15:20:00,9.1,9.12,9.1,9.11,8100.0,9.0755,9.0955,9.0755,9.0855,8100.0
2005-10-20 15:30:00,9.11,9.15,9.1,9.14,8700.0,9.0855,9.1254,9.0755,9.1154,8700.0
2005-10-20 15:40:00,9.13,9.19,9.11,9.17,7300.0,9.1054,9.1653,9.0855,9.1453,7300.0
2005-10-20 15:50:00,9.12,9.18,9.1,9.14,15000.0,9.0955,9.1553,9.0755,9.1154,15000.0
2005-10-21 09:30:00,9.13,9.32,9.12,9.17,19000.0,9.1054,9.2949,9.0955,9.1453,19000.0
2005-10-21 09:40:00,9.12,9.12,8.91,8.97,9200.0,9.0955,9.0955,8.886,8.9459,9200.0
2005-10-21 09:50:00,8.93,9.08,8.93,9.07,3300.0,8.906,9.0556,8.906,9.0456,3300.0
2005-10-21 10:00:00,9.09,9.1,9.03,9.08,2100.0,9.0655,9.0755,9.0057,9.0556,2100.0
2005-10-21 10:10:00,9.08,9.2,9.08,9.19,13200.0,9.0556,9.1752,9.0556,9.1653,13200.0
2005-10-21 10:20:00,9.2,9.2,9.18,9.2,4700.0,9.1752,9.1752,9.1553,9.1752,4700.0
2005-10-21 10:30:00,9.19,9.2,9.19,9.2,1400.0,9.1653,9.1752,9.1653,9.1752,1400.0
2005-10-21 10:40:00,9.2,9.2,9.16,9.19,2600.0,9.1752,9.1752,9.1354,9.1653,2600.0
2005-10-21 10:50:00,9.18,9.24,9.18,9.21,3200.0,9.1553,9.2151,9.1553,9.1852,3200.0
2005-10-21 11:00:00,9.21,9.22,9.17,9.2,3200.0,9.1852,9.1952,9.1453,9.1752,3200.0
2005-10-21 11:10:00,9.2,9.25,9.2,9.25,2900.0,9.1752,9.2251,9.1752,9.2251,2900.0
2005-10-21 11:20:00,9.25,9.3,9.24,9.3,2700.0,9.2251,9.275,9.2151,9.275,2700.0
2005-10-21 11:30:00,9.29,9.3,9.27,9.3,2600.0,9.265,9.275,9.2451,9.275,2600.0
2005-10-21 11:40:00,9.28,9.3,9.28,9.3,700.0,9.255,9.275,9.255,9.275,700.0
2005-10-21 11:50:00,9.3,9.3,9.27,9.29,2600.0,9.275,9.275,9.2451,9.265,2600.0
2005-10-21 12:00:00,9.3,9.33,9.25,9.3,900.0,9.275,9.3049,9.2251,9.275,900.0
2005-10-21 12:10:00,9.32,9.35,9.26,9.3,4400.0,9.2949,9.3248,9.2351,9.275,4400.0
2005-10-21 12:20:00,9.27,9.3,9.27,9.29,1600.0,9.2451,9.275,9.2451,9.265,1600.0
2005-10-21 12:30:00,9.29,9.29,9.21,9.23,2100.0,9.265,9.265,9.1852,9.2052,2100.0
2005-10-21 12:40:00,9.22,9.22,9.16,9.17,1200.0,9.1952,9.1952,9.1354,9.1453,1200.0
2005-10-21 12:50:00,9.15,9.15,9.1,9.13,2800.0,9.1254,9.1254,9.0755,9.1054,2800.0
2005-10-21 13:00:00,9.11,9.12,9.11,9.11,1800.0,9.0855,9.0955,9.0855,9.0855,1800.0
2005-10-21 13:10:00,9.11,9.12,9.08,9.1,2500.0,9.0855,9.0955,9.0556,9.0755,2500.0
2005-10-21 13:20:00,9.09,9.16,9.09,9.16,1800.0,9.0655,9.1354,9.0655,9.1354,1800.0
2005-10-21 13:30:00,9.16,9.23,9.16,9.23,3500.0,9.1354,9.2052,9.1354,9.2052,3500.0
2005-10-21 13:40:00,9.24,9.25,9.24,9.25,5600.0,9.2151,9.2251,9.2151,9.2251,5600.0
2005-10-21 13:50:00,9.25,9.25,9.2,9.24,3200.0,9.2251,9.2251,9.1752,9.2151,3200.0
2005-10-21 14:00:00,9.2,9.27,9.2,9.24,4900.0,9.1752,9.2451,9.1752,9.2151,4900.0
2005-10-21 14:10:00,9.25,9.25,9.14,9.14,3500.0,9.2251,9.2251,9.1154,9.1154,3500.0
2005-10-21 14:20:00,9.15,9.18,9.15,9.15,2500.0,9.1254,9.1553,9.1254,9.1254,2500.0
2005-10-21 14:30:00,9.13,9.19,9.13,9.16,4000.0,9.1054,9.1653,9.1054,9.1354,4000.0
2005-10-21 14:40:00,9.15,9.16,9.13,9.15,4600.0,9.1254,9.1354,9.1054,9.1254,4600.0
2005-10-21 14:50:00,9.15,9.23,9.14,9.23,3600.0,9.1254,9.2052,9.1154,9.2052,3600.0
2005-10-21 15:00:00,9.21,9.22,9.16,9.22,7400.0,9.1852,9.1952,9.1354,9.1952,7400.0
2005-10-21 15:10:00,9.21,9.22,9.17,9.18,8200.0,9.1852,9.1952,9.1453,9.1553,8200.0
2005-10-21 15:20:00,9.16,9.17,9.06,9.11,11800.0,9.1354,9.1453,9.0356,9.0855,11800.0
2005-10-21 15:30:00,9.1,9.13,9.06,9.11,7300.0,9.0755,9.1054,9.0356,9.0855,7300.0
2005-10-21 15:40:00,9.09,9.12,9.06,9.12,15300.0,9.0655,9.0955,9.0356,9.0955,15300.0
2005-10-21 15:50:00,9.11,9.12,8.97,8.97,77100.0,9.0855,9.0955,8.9459,8.9459,77100.0
2005-10-24 09:30:00,9.81,9.92,9.67,9.87,117700.0,9.7836,9.8933,9.644,9.8434,117700.0
2005-10-24 09:40:00,9.87,10.14,9.86,10.13,63600.0,9.8434,10.1127,9.8335,10.1027,63600.0
2005-10-24 09:50:00,10.13,10.2,9.94,9.94,45100.0,10.1027,10.1726,9.9133,9.9133,45100.0
2005-10-24 10:00:00,9.94,9.99,9.81,9.99,34900.0,9.9133,9.9631,9.7836,9.9631,34900.0
2005-10-24 10:10:00,9.99,10.0,9.94,9.99,16500.0,9.9631,9.9731,9.9133,9.9631,16500.0
2005-10-24 10:20:00,9.99,10.18,9.98,10.16,28300.0,9.9631,10.1526,9.9532,10.1327,28300.0
2005-10-24 10:30:00,10.18,10.21,10.13,10.14,41000.0,10.1526,10.1825,10.1027,10.1127,41000.0
2005-10-24 10:40:00,10.14,10.17,10.07,10.11,12000.0,10.1127,10.1426,10.0429,10.0828,12000.0
2005-10-24 10:50:00,10.12,10.14,10.04,10.1,9000.0,10.0928,10.1127,10.013,10.0728,9000.0
2005-10-24 11:00:00,10.12,10.25,10.1,10.25,33800.0,10.0928,10.2224,10.0728,10.2224,33800.0
2005-10-24 11:10:00,10.25,10.41,10.25,10.26,32600.0,10.2224,10.382,10.2224,10.2324,32600.0
2005-10-24 11:20:00,10.27,10.35,10.19,10.35,16000.0,10.2424,10.3222,10.1626,10.3222,16000.0
2005-10-24 11:30:00,10.35,10.48,10.35,10.47,33700.0,10.3222,10.4518,10.3222,10.4418,33700.0
2005-10-24 11:40:00,10.46,10.47,10.44,10.46,10600.0,10.4319,10.4418,10.4119,10.4319,10600.0
2005-10-24 11:50:00,10.47,10.5,10.3,10.37,20100.0,10.4418,10.4718,10.2723,10.3421,20100.0
2005-10-24 12:00:00,10.37,10.5,10.34,10.45,16600.0,10.3421,10.4718,10.3122,10.4219,16600.0
2005-10-24 12:10:00,10.45,10.45,10.38,10.43,11000.0,10.4219,10.4219,10.3521,10.4019,11000.0
2005-10-24 12:20:00,10.43,10.45,10.37,10.38,14000.0,10.4019,10.4219,10.3421,10.3521,14000.0
2005-10-24 12:30:00,10.39,10.45,10.35,10.44,13500.0,10.362,10.4219,10.3222,10.4119,13500.0
2005-10-24 12:40:00,10.44,10.47,10.42,10.47,10400.0,10.4119,10.4418,10.392,10.4418,10400.0
2005-10-24 12:50:00,10.47,10.5,10.45,10.49,7200.0,10.4418,10.4718,10.4219,10.4618,7200.0
2005-10-24 13:00:00,10.48,10.49,10.45,10.47,6300.0,10.4518,10.4618,10.4219,10.4418,6300.0
2005-10-24 13:10:00,10.47,10.6,10.46,10.55,44400.0,10.4418,10.5715,10.4319,10.5216,44400.0
2005-10-24 13:20:00,10.54,10.57,10.48,10.48,10200.0,10.5116,10.5416,10.4518,10.4518,10200.0
2005-10-24 13:30:00,10.51,10.62,10.48,10.58,32000.0,10.4817,10.5914,10.4518,10.5515,32000.0
2005-10-24 13:40:00,10.6,10.67,10.6,10.65,38800.0,10.5715,10.6413,10.5715,10.6213,38800.0
2005-10-24 13:50:00,10.65,10.84,10.65,10.78,55100.0,10.6213,10.8108,10.6213,10.751,55100.0
2005-10-24 14:00:00,10.78,11.0,10.78,11.0,80900.0,10.751,10.9704,10.751,10.9704,80900.0
2005-10-24 14:10:00,11.0,11.1,10.91,10.92,111100.0,10.9704,11.0701,10.8806,10.8906,111100.0
2005-10-24 14:20:00,10.92,10.94,10.75,10.92,34100.0,10.8906,10.9106,10.7211,10.8906,34100.0
2005-10-24 14:30:00,10.93,11.03,10.9,11.01,47000.0,10.9006,11.0003,10.8707,10.9804,47000.0
2005-10-24 14:40:00,11.01,11.04,10.98,11.04,18000.0,10.9804,11.0103,10.9505,11.0103,18000.0
2005-10-24 14:50:00,11.03,11.04,10.93,10.96,22100.0,11.0003,11.0103,10.9006,10.9305,22100.0
2005-10-24 15:00:00,10.95,11.0,10.95,10.99,15200.0,10.9205,10.9704,10.9205,10.9604,15200.0
2005-10-24 15:10:00,11.0,11.01,10.94,11.0,17400.0,10.9704,10.9804,10.9106,10.9704,17400.0
2005-10-24 15:20:00,11.01,11.01,10.99,11.0,18400.0,10.9804,10.9804,10.9604,10.9704,18400.0
2005-10-24 15:30:00,11.01,11.23,11.0,11.23,54600.0,10.9804,11.1998,10.9704,11.1998,54600.0
2005-10-24 15:40:00,11.23,11.3,11.18,11.3,64400.0,11.1998,11.2696,11.1499,11.2696,64400.0
2005-10-24 15:50:00,11.3,11.32,11.18,11.19,85000.0,11.2696,11.2895,11.1499,11.1599,85000.0
2005-10-25 09:30:00,11.04,11.04,10.5,10.83,145100.0,11.0103,11.0103,10.4718,10.8009,145100.0
2005-10-25 09:40:00,10.83,10.99,10.8,10.95,51900.0,10.8009,10.9604,10.7709,10.9205,51900.0
2005-10-25 09:50:00,10.96,11.16,10.95,11.01,49500.0,10.9305,11.13,10.9205,10.9804,49500.0
2005-10-25 10:00:00,11.0,11.04,10.94,11.01,44100.0,10.9704,11.0103,10.9106,10.9804,44100.0
2005-10-25 10:10:00,11.03,11.23,11.01,11.23,24700.0,11.0003,11.1998,10.9804,11.1998,24700.0
2005-10-25 10:20:00,11.25,11.38,11.18,11.35,46900.0,11.2197,11.3494,11.1499,11.3195,46900.0
2005-10-25 10:30:00,11.37,11.48,11.3,11.4,29600.0,11.3394,11.4491,11.2696,11.3693,29600.0
2005-10-25 10:40:00,11.38,11.38,11.31,11.31,15800.0,11.3494,11.3494,11.2796,11.2796,15800.0
2005-10-25 10:50:00,11.32,11.33,11.25,11.27,15100.0,11.2895,11.2995,11.2197,11.2397,15100.0
2005-10-25 11:00:00,11.29,11.4,11.29,11.39,10100.0,11.2596,11.3693,11.2596,11.3594,10100.0
2005-10-25 11:10:00,11.39,11.39,11.28,11.32,6700.0,11.3594,11.3594,11.2497,11.2895,6700.0
2005-10-25 11:20:00,11.32,11.33,11.27,11.28,7800.0,11.2895,11.2995,11.2397,11.2497,7800.0
2005-10-25 11:30:00,11.27,11.29,11.02,11.1,21200.0,11.2397,11.2596,10.9904,11.0701,21200.0
2005-10-25 11:40:00,11.17,11.25,11.13,11.23,9200.0,11.1399,11.2197,11.1001,11.1998,9200.0
2005-10-25 11:50:00,11.24,11.24,11.12,11.15,11700.0,11.2098,11.2098,11.0901,11.12,11700.0
2005-10-25 12:00:00,11.18,11.23,11.18,11.22,5300.0,11.1499,11.1998,11.1499,11.1898,5300.0
2005-10-25 12:10:00,11.22,11.25,11.22,11.23,7000.0,11.1898,11.2197,11.1898,11.1998,7000.0
2005-10-25 12:20:00,11.24,11.25,11.09,11.1,37700.0,11.2098,11.2197,11.0602,11.0701,37700.0
2005-10-25 12:30:00,11.09,11.1,11.03,11.04,17100.0,11.0602,11.0701,11.0003,11.0103,17100.0
2005-10-25 12:40:00,11.04,11.08,11.01,11.08,5000.0,11.0103,11.0502,10.9804,11.0502,5000.0
2005-10-25 12:50:00,11.06,11.15,11.02,11.06,66600.0,11.0302,11.12,10.9904,11.0302,66600.0
2005-10-25 13:00:00,11.06,11.06,11.01,11.04,12700.0,11.0302,11.0302,10.9804,11.0103,12700.0
2005-10-25 13:10:00,11.04,11.07,11.04,11.06,13200.0,11.0103,11.0402,11.0103,11.0302,13200.0
2005-10-25 13:20:00,11.06,11.06,11.02,11.03,4500.0,11.0302,11.0302,10.9904,11.0003,4500.0
2005-10-25 13:30:00,11.02,11.02,10.87,10.98,15900.0,10.9904,10.9904,10.8408,10.9505,15900.0
2005-10-25 13:40:00,10.97,11.0,10.88,10.92,12900.0,10.9405,10.9704,10.8507,10.8906,12900.0
2005-10-25 13:50:00,10.91,10.91,10.75,10.75,30100.0,10.8806,10.8806,10.7211,10.7211,30100.0
2005-10-25 14:00:00,10.75,10.9,10.71,10.86,14500.0,10.7211,10.8707,10.6812,10.8308,14500.0
2005-10-25 14:10:00,10.87,11.0,10.87,11.0,10100.0,10.8408,10.9704,10.8408,10.9704,10100.0
2005-10-25 14:20:00,11.0,11.0,10.91,10.98,20900.0,10.9704,10.9704,10.8806,10.9505,20900.0
2005-10-25 14:30:00,10.96,11.0,10.94,10.99,37300.0,10.9305,10.9704,10.9106,10.9604,37300.0
2005-10-25 14:40:00,11.0,11.0,10.96,10.99,9400.0,10.9704,10.9704,10.9305,10.9604,9400.0
2005-10-25 14:50:00,10.99,11.05,10.99,11.01,17400.0,10.9604,11.0203,10.9604,10.9804,17400.0
2005-10-25 15:00:00,11.03,11.03,11.01,11.02,4600.0,11.0003,11.0003,10.9804,10.9904,4600.0
2005-10-25 15:10:00,11.01,11.09,11.0,11.0,9700.0,10.9804,11.0602,10.9704,10.9704,9700.0
2005-10-25 15:20:00,11.01,11.06,10.96,11.03,32200.0,10.9804,11.0302,10.9305,11.0003,32200.0
2005-10-25 15:30:00,11.03,11.07,10.97,11.07,29400.0,11.0003,11.0402,10.9405,11.0402,29400.0
2005-10-25 15:40:00,11.06,11.08,11.01,11.02,10500.0,11.0302,11.0502,10.9804,10.9904,10500.0
2005-10-25 15:50:00,11.02,11.08,11.0,11.04,22500.0,10.9904,11.0502,10.9704,11.0103,22500.0
2005-10-26 09:30:00,10.96,10.96,10.81,10.83,9600.0,10.9305,10.9305,10.7809,10.8009,9600.0
2005-10-26 09:40:00,10.82,11.0,10.82,10.99,41300.0,10.7909,10.9704,10.7909,10.9604,41300.0
2005-10-26 09:50:00,10.98,11.0,10.97,11.0,14700.0,10.9505,10.9704,10.9405,10.9704,14700.0
2005-10-26 10:00:00,11.01,11.08,11.0,11.08,20000.0,10.9804,11.0502,10.9704,11.0502,20000.0
2005-10-26 10:10:00,11.05,11.14,11.05,11.11,15000.0,11.0203,11.11,11.0203,11.0801,15000.0
2005-10-26 10:20:00,11.12,11.16,11.12,11.15,8200.0,11.0901,11.13,11.0901,11.12,8200.0
2005-10-26 10:30:00,11.15,11.17,11.11,11.11,12100.0,11.12,11.1399,11.0801,11.0801,12100.0
2005-10-26 10:40:00,11.11,11.15,11.02,11.04,42300.0,11.0801,11.12,10.9904,11.0103,42300.0
2005-10-26 10:50:00,11.04,11.05,11.0,11.0,8000.0,11.0103,11.0203,10.9704,10.9704,8000.0
2005-10-26 11:00:00,11.01,11.01,10.88,10.91,40500.0,10.9804,10.9804,10.8507,10.8806,40500.0
2005-10-26 11:10:00,10.91,10.91,10.83,10.85,12900.0,10.8806,10.8806,10.8009,10.8208,12900.0
2005-10-26 11:20:00,10.85,11.0,10.85,10.98,12400.0,10.8208,10.9704,10.8208,10.9505,12400.0
2005-10-26 11:30:00,11.0,11.0,10.95,10.99,5800.0,10.9704,10.9704,10.9205,10.9604,5800.0
2005-10-26 11:40:00,10.98,11.0,10.94,10.96,8800.0,10.9505,10.9704,10.9106,10.9305,8800.0
2005-10-26 11:50:00,10.95,11.02,10.95,11.0,7200.0,10.9205,10.9904,10.9205,10.9704,7200.0
2005-10-26 12:00:00,10.98,11.03,10.95,11.03,5800.0,10.9505,11.0003,10.9205,11.0003,5800.0
2005-10-26 12:10:00,11.03,11.05,10.99,11.04,4800.0,11.0003,11.0203,10.9604,11.0103,4800.0
2005-10-26 12:20:00,11.04,11.09,11.03,11.08,6800.0,11.0103,11.0602,11.0003,11.0502,6800.0
2005-10-26 12:30:00,11.06,11.1,11.05,11.1,16000.0,11.0302,11.0701,11.0203,11.0701,16000.0
2005-10-26 12:40:00,11.06,11.11,11.02,11.1,4500.0,11.0302,11.0801,10.9904,11.0701,4500.0
2005-10-26 12:50:00,11.1,11.18,11.1,11.13,3700.0,11.0701,11.1499,11.0701,11.1001,3700.0
2005-10-26 13:00:00,11.13,11.13,11.04,11.05,4800.0,11.1001,11.1001,11.0103,11.0203,4800.0
2005-10-26 13:10:00,11.04,11.04,10.92,10.94,5700.0,11.0103,11.0103,10.8906,10.9106,5700.0
2005-10-26 13:20:00,10.95,11.0,10.91,10.95,7300.0,10.9205,10.9704,10.8806,10.9205,7300.0
2005-10-26 13:30:00,10.93,10.94,10.91,10.92,4700.0,10.9006,10.9106,10.8806,10.8906,4700.0
2005-10-26 13:40:00,10.9,10.92,10.9,10.92,3600.0,10.8707,10.8906,10.8707,10.8906,3600.0
2005-10-26 13:50:00,10.94,11.0,10.93,11.0,3800.0,10.9106,10.9704,10.9006,10.9704,3800.0
2005-10-26 14:00:00,10.99,11.1,10.99,11.09,5300.0,10.9604,11.0701,10.9604,11.0602,5300.0
2005-10-26 14:10:00,11.09,11.1,11.06,11.08,4300.0,11.0602,11.0701,11.0302,11.0502,4300.0
2005-10-26 14:20:00,11.07,11.15,11.05,11.1,6700.0,11.0402,11.12,11.0203,11.0701,6700.0
2005-10-26 14:30:00,11.11,11.13,11.05,11.06,3300.0,11.0801,11.1001,11.0203,11.0302,3300.0
2005-10-26 14:40:00,11.06,11.06,10.97,10.97,4300.0,11.0302,11.0302,10.9405,10.9405,4300.0
2005-10-26 14:50:00,10.96,11.02,10.95,11.01,5900.0,10.9305,10.9904,10.9205,10.9804,5900.0
2005-10-26 15:00:00,11.0,11.06,10.95,11.03,9400.0,10.9704,11.0302,10.9205,11.0003,9400.0
2005-10-26 15:10:00,11.01,11.03,10.98,11.0,10600.0,10.9804,11.0003,10.9505,10.9704,10600.0
2005-10-26 15:20:00,11.0,11.01,10.98,10.99,17400.0,10.9704,10.9804,10.9505,10.9604,17400.0
2005-10-26 15:30:00,10.98,10.99,10.89,10.91,13200.0,10.9505,10.9604,10.8607,10.8806,13200.0
2005-10-26 15:40:00,10.9,10.91,10.85,10.86,11900.0,10.8707,10.8806,10.8208,10.8308,11900.0
2005-10-26 15:50:00,10.85,10.99,10.83,10.94,27700.0,10.8208,10.9604,10.8009,10.9106,27700.0
2005-10-27 09:30:00,10.83,11.21,10.83,11.2,20300.0,10.8009,11.1798,10.8009,11.1699,20300.0
2005-10-27 09:40:00,11.2,11.43,11.15,11.29,16800.0,11.1699,11.3993,11.12,11.2596,16800.0
2005-10-27 09:50:00,11.28,11.28,11.16,11.24,7500.0,11.2497,11.2497,11.13,11.2098,7500.0
2005-10-27 10:00:00,11.25,11.29,11.22,11.24,4000.0,11.2197,11.2596,11.1898,11.2098,4000.0
2005-10-27 10:10:00,11.22,11.24,11.15,11.23,6500.0,11.1898,11.2098,11.12,11.1998,6500.0
2005-10-27 10:20:00,11.23,11.23,11.13,11.14,5000.0,11.1998,11.1998,11.1001,11.11,5000.0
2005-10-27 10:30:00,11.12,11.23,10.87,10.96,33000.0,11.0901,11.1998,10.8408,10.9305,33000.0
2005-10-27 10:40:00,10.92,11.14,10.84,11.03,9200.0,10.8906,11.11,10.8108,11.0003,9200.0
2005-10-27 10:50:00,11.02,11.1,11.02,11.1,5100.0,10.9904,11.0701,10.9904,11.0701,5100.0
2005-10-27 11:00:00,11.1,11.16,11.09,11.16,7800.0,11.0701,11.13,11.0602,11.13,7800.0
2005-10-27 11:10:00,11.16,11.16,11.1,11.13,7900.0,11.13,11.13,11.0701,11.1001,7900.0
2005-10-27 11:20:00,11.13,11.19,11.09,11.16,10500.0,11.1001,11.1599,11.0602,11.13,10500.0
2005-10-27 11:30:00,11.16,11.17,11.13,11.13,2000.0,11.13,11.1399,11.1001,11.1001,2000.0
2005-10-27 11:40:00,11.14,11.22,11.14,11.19,13800.0,11.11,11.1898,11.11,11.1599,13800.0
2005-10-27 11:50:00,11.19,11.2,11.15,11.2,1900.0,11.1599,11.1699,11.12,11.1699,1900.0
2005-10-27 12:00:00,11.2,11.21,11.15,11.19,5600.0,11.1699,11.1798,11.12,11.1599,5600.0
2005-10-27 12:10:00,11.17,11.19,11.15,11.18,7300.0,11.1399,11.1599,11.12,11.1499,7300.0
2005-10-27 12:20:00,11.16,11.22,11.16,11.21,5700.0,11.13,11.1898,11.13,11.1798,5700.0
2005-10-27 12:30:00,11.21,11.22,11.2,11.22,6800.0,11.1798,11.1898,11.1699,11.1898,6800.0
2005-10-27 12:40:00,11.16,11.17,11.15,11.17,1300.0,11.13,11.1399,11.12,11.1399,1300.0
2005-10-27 12:50:00,11.17,11.25,11.16,11.24,7100.0,11.1399,11.2197,11.13,11.2098,7100.0
2005-10-27 13:00:00,11.24,11.24,11.19,11.19,2400.0,11.2098,11.2098,11.1599,11.1599,2400.0
2005-10-27 13:10:00,11.2,11.2,11.14,11.18,10500.0,11.1699,11.1699,11.11,11.1499,10500.0
2005-10-27 13:20:00,11.17,11.18,11.15,11.18,8100.0,11.1399,11.1499,11.12,11.1499,8100.0
2005-10-27 13:30:00,11.18,11.22,11.18,11.19,1800.0,11.1499,11.1898,11.1499,11.1599,1800.0
2005-10-27 13:40:00,11.18,11.2,11.16,11.16,11500.0,11.1499,11.1699,11.13,11.13,11500.0
2005-10-27 13:50:00,11.17,11.28,11.17,11.28,18000.0,11.1399,11.2497,11.1399,11.2497,18000.0
2005-10-27 14:00:00,11.29,11.31,11.25,11.28,22400.0,11.2596,11.2796,11.2197,11.2497,22400.0
2005-10-27 14:10:00,11.26,11.34,11.25,11.32,9800.0,11.2297,11.3095,11.2197,11.2895,9800.0
2005-10-27 14:20:00,11.33,11.36,11.32,11.35,5600.0,11.2995,11.3294,11.2895,11.3195,5600.0
2005-10-27 14:30:00,11.34,11.35,11.26,11.26,3400.0,11.3095,11.3195,11.2297,11.2297,3400.0
2005-10-27 14:40:00,11.25,11.28,11.25,11.27,8800.0,11.2197,11.2497,11.2197,11.2397,8800.0
2005-10-27 14:50:00,11.29,11.35,11.28,11.32,6400.0,11.2596,11.3195,11.2497,11.2895,6400.0
2005-10-27 15:00:00,11.33,11.37,11.3,11.32,12700.0,11.2995,11.3394,11.2696,11.2895,12700.0
2005-10-27 15:10:00,11.32,11.34,11.27,11.28,7500.0,11.2895,11.3095,11.2397,11.2497,7500.0
2005-10-27 15:20:00,11.27,11.35,11.27,11.35,19700.0,11.2397,11.3195,11.2397,11.3195,19700.0
2005-10-27 15:30:00,11.33,11.44,11.3,11.43,21200.0,11.2995,11.4092,11.2696,11.3993,21200.0
2005-10-27 15:40:00,11.45,11.47,11.42,11.45,29500.0,11.4192,11.4391,11.3893,11.4192,29500.0
2005-10-27 15:50:00,11.44,11.48,11.4,11.4,28200.0,11.4092,11.4491,11.3693,11.3693,28200.0
2005-10-28 09:30:00,11.37,11.74,11.37,11.71,27800.0,11.3394,11.7084,11.3394,11.6785,27800.0
2005-10-28 09:40:00,11.72,11.75,11.56,11.59,11600.0,11.6885,11.7184,11.5289,11.5588,11600.0
2005-10-28 09:50:00,11.59,11.69,11.59,11.62,17700.0,11.5588,11.6586,11.5588,11.5887,17700.0
2005-10-28 10:00:00,11.62,11.65,11.58,11.59,12900.0,11.5887,11.6187,11.5488,11.5588,12900.0
2005-10-28 10:10:00,11.61,11.61,11.44,11.53,16500.0,11.5788,11.5788,11.4092,11.499,16500.0
2005-10-28 10:20:00,11.54,11.55,11.45,11.47,12300.0,11.509,11.5189,11.4192,11.4391,12300.0
2005-10-28 10:30:00,11.47,11.48,11.45,11.46,14300.0,11.4391,11.4491,11.4192,11.4292,14300.0
2005-10-28 10:40:00,11.46,11.48,11.43,11.45,5500.0,11.4292,11.4491,11.3993,11.4192,5500.0
2005-10-28 10:50:00,11.43,11.47,11.4,11.47,10600.0,11.3993,11.4391,11.3693,11.4391,10600.0
2005-10-28 11:00:00,11.47,11.47,11.4,11.45,14200.0,11.4391,11.4391,11.3693,11.4192,14200.0
2005-10-28 11:10:00,11.45,11.54,11.43,11.52,5500.0,11.4192,11.509,11.3993,11.489,5500.0
2005-10-28 11:20:00,11.53,11.6,11.5,11.58,4400.0,11.499,11.5688,11.4691,11.5488,4400.0
2005-10-28 11:30:00,11.61,11.63,11.57,11.6,3000.0,11.5788,11.5987,11.5389,11.5688,3000.0
2005-10-28 11:40:00,11.63,11.72,11.6,11.69,6000.0,11.5987,11.6885,11.5688,11.6586,6000.0
2005-10-28 11:50:00,11.69,11.97,11.68,11.96,19000.0,11.6586,11.9378,11.6486,11.9278,19000.0
2005-10-28 12:00:00,11.97,11.97,11.89,11.94,14500.0,11.9378,11.9378,11.858,11.9079,14500.0
2005-10-28 12:10:00,11.91,11.97,11.87,11.88,14400.0,11.878,11.9378,11.8381,11.848,14400.0
2005-10-28 12:20:00,11.86,11.9,11.81,11.89,7900.0,11.8281,11.868,11.7782,11.858,7900.0
2005-10-28 12:30:00,11.84,11.88,11.82,11.87,5700.0,11.8081,11.848,11.7882,11.8381,5700.0
2005-10-28 12:40:00,11.87,11.87,11.82,11.87,5400.0,11.8381,11.8381,11.7882,11.8381,5400.0
2005-10-28 12:50:00,11.85,11.88,11.82,11.85,17400.0,11.8181,11.848,11.7882,11.8181,17400.0
2005-10-28 13:00:00,11.87,11.95,11.85,11.9,13200.0,11.8381,11.9179,11.8181,11.868,13200.0
2005-10-28 13:10:00,11.89,11.92,11.85,11.85,8000.0,11.858,11.8879,11.8181,11.8181,8000.0
2005-10-28 13:20:00,11.85,11.89,11.82,11.89,8200.0,11.8181,11.858,11.7882,11.858,8200.0
2005-10-28 13:30:00,11.9,11.9,11.82,11.89,11400.0,11.868,11.868,11.7882,11.858,11400.0
2005-10-28 13:40:00,11.89,11.89,11.82,11.83,6100.0,11.858,11.858,11.7882,11.7982,6100.0
2005-10-28 13:50:00,11.84,11.84,11.82,11.83,5600.0,11.8081,11.8081,11.7882,11.7982,5600.0
2005-10-28 14:00:00,11.84,11.87,11.83,11.86,4800.0,11.8081,11.8381,11.7982,11.8281,4800.0
2005-10-28 14:10:00,11.82,11.84,11.8,11.8,5300.0,11.7882,11.8081,11.7683,11.7683,5300.0
2005-10-28 14:20:00,11.8,11.91,11.8,11.88,9900.0,11.7683,11.878,11.7683,11.848,9900.0
2005-10-28 14:30:00,11.85,11.91,11.79,11.83,11400.0,11.8181,11.878,11.7583,11.7982,11400.0
2005-10-28 14:40:00,11.81,11.81,11.75,11.78,15000.0,11.7782,11.7782,11.7184,11.7483,15000.0
2005-10-28 14:50:00,11.8,11.82,11.72,11.82,9800.0,11.7683,11.7882,11.6885,11.7882,9800.0
2005-10-28 15:00:00,11.79,11.85,11.76,11.85,6100.0,11.7583,11.8181,11.7284,11.8181,6100.0
2005-10-28 15:10:00,11.84,11.87,11.84,11.85,8800.0,11.8081,11.8381,11.8081,11.8181,8800.0
2005-10-28 15:20:00,11.85,11.87,11.82,11.83,11000.0,11.8181,11.8381,11.7882,11.7982,11000.0
2005-10-28 15:30:00,11.83,11.83,11.76,11.81,22300.0,11.7982,11.7982,11.7284,11.7782,22300.0
2005-10-28 15:40:00,11.8,12.1,11.8,12.05,57900.0,11.7683,12.0674,11.7683,12.0176,57900.0
2005-10-28 15:50:00,12.05,12.09,11.96,11.97,38900.0,12.0176,12.0575,11.9278,11.9378,38900.0
2005-10-31 09:30:00,11.97,12.18,11.84,11.97,29100.0,11.9378,12.1472,11.8081,11.9378,29100.0
2005-10-31 09:40:00,11.96,12.38,11.96,12.3,40500.0,11.9278,12.3467,11.9278,12.2669,40500.0
2005-10-31 09:50:00,12.3,12.4,12.3,12.4,16700.0,12.2669,12.3666,12.2669,12.3666,16700.0
2005-10-31 10:00:00,12.38,12.4,12.3,12.31,17400.0,12.3467,12.3666,12.2669,12.2769,17400.0
2005-10-31 10:10:00,12.31,12.31,12.2,12.25,8700.0,12.2769,12.2769,12.1672,12.217,8700.0
2005-10-31 10:20:00,12.21,12.35,12.21,12.35,9800.0,12.1772,12.3168,12.1772,12.3168,9800.0
2005-10-31 10:30:00,12.35,12.4,12.34,12.38,13100.0,12.3168,12.3666,12.3068,12.3467,13100.0
2005-10-31 10:40:00,12.37,12.54,12.36,12.49,37500.0,12.3367,12.5063,12.3267,12.4564,37500.0
2005-10-31 10:50:00,12.49,12.5,12.39,12.39,15400.0,12.4564,12.4664,12.3567,12.3567,15400.0
2005-10-31 11:00:00,12.42,12.44,12.37,12.38,19300.0,12.3866,12.4065,12.3367,12.3467,19300.0
2005-10-31 11:10:00,12.39,12.53,12.39,12.43,12700.0,12.3567,12.4963,12.3567,12.3966,12700.0
2005-10-31 11:20:00,12.4,12.42,12.36,12.4,8100.0,12.3666,12.3866,12.3267,12.3666,8100.0
2005-10-31 11:30:00,12.39,12.41,12.33,12.34,6500.0,12.3567,12.3766,12.2968,12.3068,6500.0
2005-10-31 11:40:00,12.33,12.45,12.25,12.45,9800.0,12.2968,12.4165,12.217,12.4165,9800.0
2005-10-31 11:50:00,12.44,12.47,12.35,12.37,3800.0,12.4065,12.4365,12.3168,12.3367,3800.0
2005-10-31 12:00:00,12.37,12.42,12.31,12.41,3500.0,12.3367,12.3866,12.2769,12.3766,3500.0
2005-10-31 12:10:00,12.4,12.47,12.38,12.46,9800.0,12.3666,12.4365,12.3467,12.4265,9800.0
2005-10-31 12:20:00,12.44,12.45,12.41,12.42,5500.0,12.4065,12.4165,12.3766,12.3866,5500.0
2005-10-31 12:30:00,12.42,12.56,12.41,12.56,17600.0,12.3866,12.5262,12.3766,12.5262,17600.0
2005-10-31 12:40:00,12.54,12.56,12.53,12.55,18300.0,12.5063,12.5262,12.4963,12.5162,18300.0
2005-10-31 12:50:00,12.55,12.57,12.55,12.55,2600.0,12.5162,12.5362,12.5162,12.5162,2600.0
2005-10-31 13:00:00,12.55,12.59,12.54,12.57,4300.0,12.5162,12.5561,12.5063,12.5362,4300.0
2005-10-31 13:10:00,12.57,12.7,12.55,12.68,10800.0,12.5362,12.6658,12.5162,12.6459,10800.0
2005-10-31 13:20:00,12.66,12.66,12.54,12.54,8900.0,12.6259,12.6259,12.5063,12.5063,8900.0
2005-10-31 13:30:00,12.55,12.6,12.55,12.55,3800.0,12.5162,12.5661,12.5162,12.5162,3800.0
2005-10-31 13:40:00,12.56,12.56,12.54,12.54,25900.0,12.5262,12.5262,12.5063,12.5063,25900.0
2005-10-31 13:50:00,12.55,12.55,12.54,12.54,4000.0,12.5162,12.5162,12.5063,12.5063,4000.0
2005-10-31 14:00:00,12.54,12.58,12.54,12.56,4100.0,12.5063,12.5462,12.5063,12.5262,4100.0
2005-10-31 14:10:00,12.55,12.58,12.54,12.58,2800.0,12.5162,12.5462,12.5063,12.5462,2800.0
2005-10-31 14:20:00,12.55,12.6,12.54,12.6,4800.0,12.5162,12.5661,12.5063,12.5661,4800.0
2005-10-31 14:30:00,12.56,12.58,12.54,12.57,3200.0,12.5262,12.5462,12.5063,12.5362,3200.0
2005-10-31 14:40:00,12.56,12.65,12.55,12.63,6400.0,12.5262,12.616,12.5162,12.596,6400.0
2005-10-31 14:50:00,12.61,12.61,12.55,12.59,4500.0,12.5761,12.5761,12.5162,12.5561,4500.0
2005-10-31 15:00:00,12.58,12.62,12.54,12.61,7100.0,12.5462,12.586,12.5063,12.5761,7100.0
2005-10-31 15:10:00,12.56,12.57,12.54,12.55,9500.0,12.5262,12.5362,12.5063,12.5162,9500.0
2005-10-31 15:20:00,12.55,12.62,12.54,12.58,17000.0,12.5162,12.586,12.5063,12.5462,17000.0
2005-10-31 15:30:00,12.53,12.55,12.53,12.54,25300.0,12.4963,12.5162,12.4963,12.5063,25300.0
2005-10-31 15:40:00,12.55,12.55,12.54,12.54,18100.0,12.5162,12.5162,12.5063,12.5063,18100.0
2005-10-31 15:50:00,12.55,12.55,12.48,12.5,35700.0,12.5162,12.5162,12.4464,12.4664,35700.0
2005-11-01 09:30:00,12.51,12.61,12.5,12.57,22700.0,12.4763,12.5761,12.4664,12.5362,22700.0
2005-11-01 09:40:00,12.54,12.55,12.02,12.29,35300.0,12.5063,12.5162,11.9877,12.2569,35300.0
2005-11-01 09:50:00,12.29,12.3,12.24,12.3,12000.0,12.2569,12.2669,12.2071,12.2669,12000.0
2005-11-01 10:00:00,12.29,12.3,12.25,12.3,17600.0,12.2569,12.2669,12.217,12.2669,17600.0
2005-11-01 10:10:00,12.28,12.3,12.23,12.26,20000.0,12.247,12.2669,12.1971,12.227,20000.0
2005-11-01 10:20:00,12.28,12.29,12.23,12.24,12700.0,12.247,12.2569,12.1971,12.2071,12700.0
2005-11-01 10:30:00,12.27,12.41,12.24,12.29,6200.0,12.237,12.3766,12.2071,12.2569,6200.0
2005-11-01 10:40:00,12.29,12.34,12.03,12.13,22100.0,12.2569,12.3068,11.9976,12.0974,22100.0
2005-11-01 10:50:00,12.12,12.37,12.12,12.24,6600.0,12.0874,12.3367,12.0874,12.2071,6600.0
2005-11-01 11:00:00,12.23,12.34,12.19,12.21,7500.0,12.1971,12.3068,12.1572,12.1772,7500.0
2005-11-01 11:10:00,12.19,12.29,12.12,12.22,13400.0,12.1572,12.2569,12.0874,12.1871,13400.0
2005-11-01 11:20:00,12.23,12.24,12.18,12.24,4800.0,12.1971,12.2071,12.1472,12.2071,4800.0
2005-11-01 11:30:00,12.22,12.36,12.21,12.33,4200.0,12.1871,12.3267,12.1772,12.2968,4200.0
2005-11-01 11:40:00,12.32,12.34,12.25,12.29,3600.0,12.2869,12.3068,12.217,12.2569,3600.0
2005-11-01 11:50:00,12.29,12.34,12.27,12.34,5700.0,12.2569,12.3068,12.237,12.3068,5700.0
2005-11-01 12:00:00,12.33,12.37,12.32,12.33,4300.0,12.2968,12.3367,12.2869,12.2968,4300.0
2005-11-01 12:10:00,12.32,12.33,12.28,12.32,9600.0,12.2869,12.2968,12.247,12.2869,9600.0
2005-11-01 12:20:00,12.3,12.31,12.16,12.28,5200.0,12.2669,12.2769,12.1273,12.247,5200.0
2005-11-01 12:30:00,12.24,12.24,12.19,12.2,2400.0,12.2071,12.2071,12.1572,12.1672,2400.0
2005-11-01 12:40:00,12.19,12.2,12.13,12.15,4600.0,12.1572,12.1672,12.0974,12.1173,4600.0
2005-11-01 12:50:00,12.14,12.15,12.11,12.12,4900.0,12.1073,12.1173,12.0774,12.0874,4900.0
2005-11-01 13:00:00,12.1,12.1,11.92,12.03,12900.0,12.0674,12.0674,11.8879,11.9976,12900.0
2005-11-01 13:10:00,12.01,12.07,11.97,12.02,18100.0,11.9777,12.0375,11.9378,11.9877,18100.0
2005-11-01 13:20:00,12.05,12.05,12.03,12.05,1600.0,12.0176,12.0176,11.9976,12.0176,1600.0
2005-11-01 13:30:00,12.04,12.12,11.97,12.1,13800.0,12.0076,12.0874,11.9378,12.0674,13800.0
2005-11-01 13:40:00,12.1,12.1,12.04,12.1,8300.0,12.0674,12.0674,12.0076,12.0674,8300.0
2005-11-01 13:50:00,12.09,12.1,12.03,12.04,5100.0,12.0575,12.0674,11.9976,12.0076,5100.0
2005-11-01 14:00:00,12.04,12.05,12.02,12.03,5500.0,12.0076,12.0176,11.9877,11.9976,5500.0
2005-11-01 14:10:00,12.02,12.15,12.01,12.15,10200.0,11.9877,12.1173,11.9777,12.1173,10200.0
2005-11-01 14:20:00,12.14,12.14,12.1,12.14,7900.0,12.1073,12.1073,12.0674,12.1073,7900.0
2005-11-01 14:30:00,12.14,12.17,12.03,12.1,11500.0,12.1073,12.1373,11.9976,12.0674,11500.0
2005-11-01 14:40:00,12.1,12.12,12.03,12.12,6700.0,12.0674,12.0874,11.9976,12.0874,6700.0
2005-11-01 14:50:00,12.09,12.1,11.98,12.04,4500.0,12.0575,12.0674,11.9478,12.0076,4500.0
2005-11-01 15:00:00,12.09,12.09,11.93,11.94,5800.0,12.0575,12.0575,11.8979,11.9079,5800.0
2005-11-01 15:10:00,11.93,11.99,11.85,11.95,8600.0,11.8979,11.9577,11.8181,11.9179,8600.0
2005-11-01 15:20:00,11.94,11.98,11.91,11.98,9800.0,11.9079,11.9478,11.878,11.9478,9800.0
2005-11-01 15:30:00,11.97,11.98,11.87,11.96,11000.0,11.9378,11.9478,11.8381,11.9278,11000.0
2005-11-01 15:40:00,11.92,12.02,11.9,12.0,6800.0,11.8879,11.9877,11.868,11.9677,6800.0
2005-11-01 15:50:00,12.0,12.03,11.95,12.01,16400.0,11.9677,11.9976,11.9179,11.9777,16400.0
2005-11-02 09:30:00,11.95,12.35,11.88,12.24,22200.0,11.9179,12.3168,11.848,12.2071,22200.0
2005-11-02 09:40:00,12.21,12.25,12.21,12.25,21300.0,12.1772,12.217,12.1772,12.217,21300.0
2005-11-02 09:50:00,12.25,12.32,12.24,12.24,12400.0,12.217,12.2869,12.2071,12.2071,12400.0
2005-11-02 10:00:00,12.24,12.29,12.2,12.24,22800.0,12.2071,12.2569,12.1672,12.2071,22800.0
2005-11-02 10:10:00,12.23,12.26,12.2,12.21,8800.0,12.1971,12.227,12.1672,12.1772,8800.0
2005-11-02 10:20:00,12.21,12.23,12.15,12.15,2000.0,12.1772,12.1971,12.1173,12.1173,2000.0
2005-11-02 10:30:00,12.17,12.22,12.05,12.05,3600.0,12.1373,12.1871,12.0176,12.0176,3600.0
2005-11-02 10:40:00,12.07,12.18,12.07,12.15,1600.0,12.0375,12.1472,12.0375,12.1173,1600.0
2005-11-02 10:50:00,12.11,12.15,12.1,12.13,3000.0,12.0774,12.1173,12.0674,12.0974,3000.0
2005-11-02 11:00:00,12.14,12.17,12.09,12.11,6300.0,12.1073,12.1373,12.0575,12.0774,6300.0
2005-11-02 11:10:00,12.1,12.11,12.03,12.07,6600.0,12.0674,12.0774,11.9976,12.0375,6600.0
2005-11-02 11:20:00,12.09,12.11,12.07,12.1,6800.0,12.0575,12.0774,12.0375,12.0674,6800.0
2005-11-02 11:30:00,12.09,12.19,12.09,12.19,4100.0,12.0575,12.1572,12.0575,12.1572,4100.0
2005-11-02 11:40:00,12.16,12.2,12.16,12.19,3600.0,12.1273,12.1672,12.1273,12.1572,3600.0
2005-11-02 11:50:00,12.2,12.2,12.1,12.15,10500.0,12.1672,12.1672,12.0674,12.1173,10500.0
2005-11-02 12:00:00,12.14,12.14,12.1,12.1,7900.0,12.1073,12.1073,12.0674,12.0674,7900.0
2005-11-02 12:10:00,12.1,12.12,12.1,12.1,1000.0,12.0674,12.0874,12.0674,12.0674,1000.0
2005-11-02 12:20:00,12.1,12.11,12.1,12.11,1100.0,12.0674,12.0774,12.0674,12.0774,1100.0
2005-11-02 12:30:00,12.11,12.13,12.08,12.12,8400.0,12.0774,12.0974,12.0475,12.0874,8400.0
2005-11-02 12:40:00,12.13,12.13,12.0,12.12,24900.0,12.0974,12.0974,11.9677,12.0874,24900.0
2005-11-02 12:50:00,12.1,12.14,12.05,12.09,10200.0,12.0674,12.1073,12.0176,12.0575,10200.0
2005-11-02 13:00:00,12.09,12.09,12.02,12.06,12400.0,12.0575,12.0575,11.9877,12.0276,12400.0
2005-11-02 13:10:00,12.05,12.07,12.04,12.06,10500.0,12.0176,12.0375,12.0076,12.0276,10500.0
2005-11-02 13:20:00,12.07,12.1,12.05,12.09,11900.0,12.0375,12.0674,12.0176,12.0575,11900.0
2005-11-02 13:30:00,12.09,12.09,12.08,12.09,1000.0,12.0575,12.0575,12.0475,12.0575,1000.0
2005-11-02 13:40:00,12.1,12.1,12.09,12.09,4900.0,12.0674,12.0674,12.0575,12.0575,4900.0
2005-11-02 13:50:00,12.1,12.1,12.04,12.05,7600.0,12.0674,12.0674,12.0076,12.0176,7600.0
2005-11-02 14:00:00,12.05,12.05,12.04,12.05,3500.0,12.0176,12.0176,12.0076,12.0176,3500.0
2005-11-02 14:10:00,12.05,12.05,12.02,12.05,4800.0,12.0176,12.0176,11.9877,12.0176,4800.0
2005-11-02 14:20:00,12.05,12.08,12.01,12.07,6200.0,12.0176,12.0475,11.9777,12.0375,6200.0
2005-11-02 14:30:00,12.08,12.09,12.06,12.08,3700.0,12.0475,12.0575,12.0276,12.0475,3700.0
2005-11-02 14:40:00,12.07,12.1,12.07,12.09,3600.0,12.0375,12.0674,12.0375,12.0575,3600.0
2005-11-02 14:50:00,12.09,12.09,12.0,12.01,3700.0,12.0575,12.0575,11.9677,11.9777,3700.0
2005-11-02 15:00:00,12.01,12.09,11.95,11.97,5300.0,11.9777,12.0575,11.9179,11.9378,5300.0
2005-11-02 15:10:00,11.99,12.02,11.89,11.93,15400.0,11.9577,11.9877,11.858,11.8979,15400.0
2005-11-02 15:20:00,11.9,11.95,11.89,11.95,15100.0,11.868,11.9179,11.858,11.9179,15100.0
2005-11-02 15:30:00,11.95,11.97,11.94,11.97,20300.0,11.9179,11.9378,11.9079,11.9378,20300.0
2005-11-02 15:40:00,11.97,11.99,11.96,11.99,12300.0,11.9378,11.9577,11.9278,11.9577,12300.0
2005-11-02 15:50:00,11.98,12.12,11.98,12.1,66800.0,11.9478,12.0874,11.9478,12.0674,66800.0
2005-11-03 09:30:00,12.18,12.18,11.86,12.07,41900.0,12.1472,12.1472,11.8281,12.0375,41900.0
2005-11-03 09:40:00,12.07,12.38,12.06,12.33,17100.0,12.0375,12.3467,12.0276,12.2968,17100.0
2005-11-03 09:50:00,12.29,12.38,12.29,12.3,7700.0,12.2569,12.3467,12.2569,12.2669,7700.0
2005-11-03 10:00:00,12.3,12.4,12.21,12.21,7500.0,12.2669,12.3666,12.1772,12.1772,7500.0
2005-11-03 10:10:00,12.25,12.32,12.08,12.32,13600.0,12.217,12.2869,12.0475,12.2869,13600.0
2005-11-03 10:20:00,12.32,12.32,12.29,12.3,6200.0,12.2869,12.2869,12.2569,12.2669,6200.0
2005-11-03 10:30:00,12.29,12.58,12.19,12.57,32700.0,12.2569,12.5462,12.1572,12.5362,32700.0
2005-11-03 10:40:00,12.57,12.97,12.5,12.95,18200.0,12.5362,12.9351,12.4664,12.9152,18200.0
2005-11-03 10:50:00,12.95,13.08,12.94,13.01,17400.0,12.9152,13.0448,12.9052,12.975,17400.0
2005-11-03 11:00:00,13.01,13.05,13.0,13.03,9200.0,12.975,13.0149,12.965,12.9949,9200.0
2005-11-03 11:10:00,13.05,13.16,13.02,13.14,16000.0,13.0149,13.1246,12.985,13.1046,16000.0
2005-11-03 11:20:00,13.14,13.2,12.88,13.0,25500.0,13.1046,13.1645,12.8453,12.965,25500.0
2005-11-03 11:30:00,13.0,13.05,12.95,13.0,7800.0,12.965,13.0149,12.9152,12.965,7800.0
2005-11-03 11:40:00,13.03,13.13,12.99,13.07,13800.0,12.9949,13.0947,12.9551,13.0348,13800.0
2005-11-03 11:50:00,13.07,13.22,13.06,13.17,14000.0,13.0348,13.1844,13.0249,13.1346,14000.0
2005-11-03 12:00:00,13.15,13.2,13.14,13.15,12400.0,13.1146,13.1645,13.1046,13.1146,12400.0
2005-11-03 12:10:00,13.16,13.28,13.15,13.2,8600.0,13.1246,13.2443,13.1146,13.1645,8600.0
2005-11-03 12:20:00,13.22,13.27,13.15,13.16,5900.0,13.1844,13.2343,13.1146,13.1246,5900.0
2005-11-03 12:30:00,13.16,13.25,13.16,13.16,9700.0,13.1246,13.2144,13.1246,13.1246,9700.0
2005-11-03 12:40:00,13.2,13.2,13.18,13.18,200.0,13.1645,13.1645,13.1445,13.1445,200.0
2005-11-03 12:50:00,13.16,13.19,13.15,13.15,1800.0,13.1246,13.1545,13.1146,13.1146,1800.0
2005-11-03 13:00:00,13.15,13.19,13.08,13.08,3000.0,13.1146,13.1545,13.0448,13.0448,3000.0
2005-11-03 13:10:00,13.09,13.13,13.07,13.08,6200.0,13.0548,13.0947,13.0348,13.0448,6200.0
2005-11-03 13:20:00,13.11,13.12,13.08,13.09,5000.0,13.0747,13.0847,13.0448,13.0548,5000.0
2005-11-03 13:30:00,13.07,13.07,13.0,13.0,9000.0,13.0348,13.0348,12.965,12.965,9000.0
2005-11-03 13:40:00,13.0,13.06,12.93,12.98,15100.0,12.965,13.0249,12.8952,12.9451,15100.0
2005-11-03 13:50:00,12.95,13.02,12.9,13.02,6700.0,12.9152,12.985,12.8653,12.985,6700.0
2005-11-03 14:00:00,13.01,13.03,12.94,12.97,7100.0,12.975,12.9949,12.9052,12.9351,7100.0
2005-11-03 14:10:00,12.93,12.98,12.9,12.9,7400.0,12.8952,12.9451,12.8653,12.8653,7400.0
2005-11-03 14:20:00,12.9,12.9,12.86,12.89,2900.0,12.8653,12.8653,12.8254,12.8553,2900.0
2005-11-03 14:30:00,12.86,12.87,12.71,12.71,7200.0,12.8254,12.8354,12.6758,12.6758,7200.0
2005-11-03 14:40:00,12.75,12.83,12.7,12.77,6400.0,12.7157,12.7955,12.6658,12.7356,6400.0
2005-11-03 14:50:00,12.77,12.83,12.66,12.67,7000.0,12.7356,12.7955,12.6259,12.6359,7000.0
2005-11-03 15:00:00,12.71,12.85,12.71,12.85,5100.0,12.6758,12.8154,12.6758,12.8154,5100.0
2005-11-03 15:10:00,12.83,12.83,12.75,12.8,10200.0,12.7955,12.7955,12.7157,12.7656,10200.0
2005-11-03 15:20:00,12.8,12.92,12.74,12.92,16000.0,12.7656,12.8852,12.7057,12.8852,16000.0
2005-11-03 15:30:00,12.89,12.97,12.88,12.95,6800.0,12.8553,12.9351,12.8453,12.9152,6800.0
2005-11-03 15:40:00,12.94,13.04,12.9,13.0,19100.0,12.9052,13.0049,12.8653,12.965,19100.0
2005-11-03 15:50:00,13.03,13.07,12.97,12.99,42300.0,12.9949,13.0348,12.9351,12.9551,42300.0
2005-11-04 09:30:00,12.98,12.98,12.7,12.81,17600.0,12.9451,12.9451,12.6658,12.7755,17600.0
2005-11-04 09:40:00,12.77,12.9,12.77,12.83,9800.0,12.7356,12.8653,12.7356,12.7955,9800.0
2005-11-04 09:50:00,12.86,12.99,12.86,12.95,12900.0,12.8254,12.9551,12.8254,12.9152,12900.0
2005-11-04 10:00:00,12.95,13.2,12.95,13.2,22000.0,12.9152,13.1645,12.9152,13.1645,22000.0
2005-11-04 10:10:00,13.2,13.31,12.91,12.91,17800.0,13.1645,13.2742,12.8753,12.8753,17800.0
2005-11-04 10:20:00,12.9,12.97,12.9,12.96,8500.0,12.8653,12.9351,12.8653,12.9251,8500.0
2005-11-04 10:30:00,12.97,13.0,12.9,12.92,4500.0,12.9351,12.965,12.8653,12.8852,4500.0
2005-11-04 10:40:00,12.92,12.98,12.91,12.93,9300.0,12.8852,12.9451,12.8753,12.8952,9300.0
2005-11-04 10:50:00,12.93,12.98,12.93,12.94,8600.0,12.8952,12.9451,12.8952,12.9052,8600.0
2005-11-04 11:00:00,12.93,12.96,12.92,12.92,4900.0,12.8952,12.9251,12.8852,12.8852,4900.0
2005-11-04 11:10:00,12.92,12.94,12.9,12.91,7300.0,12.8852,12.9052,12.8653,12.8753,7300.0
2005-11-04 11:20:00,12.9,13.04,12.9,13.0,9500.0,12.8653,13.0049,12.8653,12.965,9500.0
2005-11-04 11:30:00,13.02,13.03,12.96,12.96,9100.0,12.985,12.9949,12.9251,12.9251,9100.0
2005-11-04 11:40:00,12.98,12.98,12.93,12.96,4000.0,12.9451,12.9451,12.8952,12.9251,4000.0
2005-11-04 11:50:00,12.98,13.03,12.98,13.02,1800.0,12.9451,12.9949,12.9451,12.985,1800.0
2005-11-04 12:00:00,13.02,13.02,12.94,12.97,3400.0,12.985,12.985,12.9052,12.9351,3400.0
2005-11-04 12:10:00,13.0,13.02,12.97,12.97,1600.0,12.965,12.985,12.9351,12.9351,1600.0
2005-11-04 12:20:00,12.99,13.07,12.97,13.01,2400.0,12.9551,13.0348,12.9351,12.975,2400.0
2005-11-04 12:30:00,13.03,13.03,12.99,13.0,4800.0,12.9949,12.9949,12.9551,12.965,4800.0
2005-11-04 12:40:00,13.03,13.06,12.93,12.93,4100.0,12.9949,13.0249,12.8952,12.8952,4100.0
2005-11-04 12:50:00,12.99,12.99,12.92,12.95,1000.0,12.9551,12.9551,12.8852,12.9152,1000.0
2005-11-04 13:00:00,12.94,12.95,12.93,12.93,1300.0,12.9052,12.9152,12.8952,12.8952,1300.0
2005-11-04 13:10:00,12.93,12.99,12.92,12.96,1600.0,12.8952,12.9551,12.8852,12.9251,1600.0
2005-11-04 13:20:00,12.96,12.98,12.93,12.96,1900.0,12.9251,12.9451,12.8952,12.9251,1900.0
2005-11-04 13:30:00,12.98,12.98,12.97,12.97,1000.0,12.9451,12.9451,12.9351,12.9351,1000.0
2005-11-04 13:40:00,12.97,12.97,12.91,12.91,3300.0,12.9351,12.9351,12.8753,12.8753,3300.0
2005-11-04 13:50:00,12.94,12.94,12.92,12.93,6300.0,12.9052,12.9052,12.8852,12.8952,6300.0
2005-11-04 14:00:00,12.92,12.94,12.91,12.94,3200.0,12.8852,12.9052,12.8753,12.9052,3200.0
2005-11-04 14:10:00,12.94,12.94,12.92,12.93,3400.0,12.9052,12.9052,12.8852,12.8952,3400.0
2005-11-04 14:20:00,12.93,12.93,12.91,12.92,10200.0,12.8952,12.8952,12.8753,12.8852,10200.0
2005-11-04 14:30:00,12.92,12.93,12.86,12.88,4600.0,12.8852,12.8952,12.8254,12.8453,4600.0
2005-11-04 14:40:00,12.88,12.88,12.85,12.85,3500.0,12.8453,12.8453,12.8154,12.8154,3500.0
2005-11-04 14:50:00,12.82,12.88,12.82,12.88,1600.0,12.7855,12.8453,12.7855,12.8453,1600.0
2005-11-04 15:00:00,12.91,12.93,12.87,12.87,3100.0,12.8753,12.8952,12.8354,12.8354,3100.0
2005-11-04 15:10:00,12.91,12.96,12.89,12.96,2600.0,12.8753,12.9251,12.8553,12.9251,2600.0
2005-11-04 15:20:00,12.95,12.96,12.88,12.88,3200.0,12.9152,12.9251,12.8453,12.8453,3200.0
2005-11-04 15:30:00,12.88,12.96,12.82,12.96,5000.0,12.8453,12.9251,12.7855,12.9251,5000.0
2005-11-04 15:40:00,12.95,12.96,12.92,12.96,7200.0,12.9152,12.9251,12.8852,12.9251,7200.0
2005-11-04 15:50:00,12.96,12.99,12.94,12.99,10000.0,12.9251,12.9551,12.9052,12.9551,10000.0
2005-11-07 09:30:00,13.01,13.36,12.98,13.36,29300.0,12.975,13.3241,12.9451,13.3241,29300.0
2005-11-07 09:40:00,13.4,13.4,13.19,13.19,12600.0,13.364,13.364,13.1545,13.1545,12600.0
2005-11-07 09:50:00,13.25,13.25,13.17,13.21,2000.0,13.2144,13.2144,13.1346,13.1745,2000.0
2005-11-07 10:00:00,13.24,13.24,13.22,13.24,3700.0,13.2044,13.2044,13.1844,13.2044,3700.0
2005-11-07 10:10:00,13.24,13.24,13.11,13.12,5900.0,13.2044,13.2044,13.0747,13.0847,5900.0
2005-11-07 10:20:00,13.12,13.17,13.1,13.16,2400.0,13.0847,13.1346,13.0648,13.1246,2400.0
2005-11-07 10:30:00,13.15,13.28,13.12,13.28,8000.0,13.1146,13.2443,13.0847,13.2443,8000.0
2005-11-07 10:40:00,13.31,13.35,13.26,13.28,2200.0,13.2742,13.3141,13.2243,13.2443,2200.0
2005-11-07 10:50:00,13.28,13.28,13.24,13.25,4700.0,13.2443,13.2443,13.2044,13.2144,4700.0
2005-11-07 11:00:00,13.25,13.26,13.09,13.2,12100.0,13.2144,13.2243,13.0548,13.1645,12100.0
2005-11-07 11:10:00,13.23,13.25,13.1,13.22,12000.0,13.1944,13.2144,13.0648,13.1844,12000.0
2005-11-07 11:20:00,13.23,13.23,13.16,13.2,3900.0,13.1944,13.1944,13.1246,13.1645,3900.0
2005-11-07 11:30:00,13.22,13.3,13.21,13.28,5800.0,13.1844,13.2642,13.1745,13.2443,5800.0
2005-11-07 11:40:00,13.3,13.33,13.19,13.21,4000.0,13.2642,13.2941,13.1545,13.1745,4000.0
2005-11-07 11:50:00,13.21,13.21,13.13,13.16,3500.0,13.1745,13.1745,13.0947,13.1246,3500.0
2005-11-07 12:00:00,13.16,13.17,13.05,13.05,2900.0,13.1246,13.1346,13.0149,13.0149,2900.0
2005-11-07 12:10:00,13.05,13.05,13.01,13.03,1600.0,13.0149,13.0149,12.975,12.9949,1600.0
2005-11-07 12:20:00,13.05,13.08,13.05,13.07,1000.0,13.0149,13.0448,13.0149,13.0348,1000.0
2005-11-07 12:30:00,13.09,13.09,13.0,13.04,1900.0,13.0548,13.0548,12.965,13.0049,1900.0
2005-11-07 12:40:00,13.05,13.12,13.04,13.1,1100.0,13.0149,13.0847,13.0049,13.0648,1100.0
2005-11-07 12:50:00,13.11,13.18,13.11,13.17,2200.0,13.0747,13.1445,13.0747,13.1346,2200.0
2005-11-07 13:00:00,13.18,13.2,13.17,13.17,1400.0,13.1445,13.1645,13.1346,13.1346,1400.0
2005-11-07 13:10:00,13.17,13.17,13.08,13.11,2600.0,13.1346,13.1346,13.0448,13.0747,2600.0
2005-11-07 13:20:00,13.12,13.12,13.05,13.11,2300.0,13.0847,13.0847,13.0149,13.0747,2300.0
2005-11-07 13:30:00,13.12,13.12,13.11,13.11,300.0,13.0847,13.0847,13.0747,13.0747,300.0
2005-11-07 13:40:00,13.12,13.12,13.09,13.09,1500.0,13.0847,13.0847,13.0548,13.0548,1500.0
2005-11-07 13:50:00,13.08,13.1,13.05,13.09,900.0,13.0448,13.0648,13.0149,13.0548,900.0
2005-11-07 14:00:00,13.07,13.11,13.04,13.1,1200.0,13.0348,13.0747,13.0049,13.0648,1200.0
2005-11-07 14:10:00,13.1,13.15,13.01,13.15,4900.0,13.0648,13.1146,12.975,13.1146,4900.0
2005-11-07 14:20:00,13.14,13.15,13.12,13.15,1500.0,13.1046,13.1146,13.0847,13.1146,1500.0
2005-11-07 14:30:00,13.15,13.15,13.12,13.12,1600.0,13.1146,13.1146,13.0847,13.0847,1600.0
2005-11-07 14:40:00,13.13,13.14,13.11,13.14,2900.0,13.0947,13.1046,13.0747,13.1046,2900.0
2005-11-07 14:50:00,13.12,13.15,13.12,13.15,1200.0,13.0847,13.1146,13.0847,13.1146,1200.0
2005-11-07 15:00:00,13.14,13.18,13.14,13.14,5900.0,13.1046,13.1445,13.1046,13.1046,5900.0
2005-11-07 15:10:00,13.15,13.15,13.08,13.1,2900.0,13.1146,13.1146,13.0448,13.0648,2900.0
2005-11-07 15:20:00,13.09,13.1,13.03,13.03,2400.0,13.0548,13.0648,12.9949,12.9949,2400.0
2005-11-07 15:30:00,13.05,13.07,13.02,13.07,7200.0,13.0149,13.0348,12.985,13.0348,7200.0
2005-11-07 15:40:00,13.11,13.11,13.02,13.07,4600.0,13.0747,13.0747,12.985,13.0348,4600.0
2005-11-07 15:50:00,13.06,13.12,13.06,13.09,11300.0,13.0249,13.0847,13.0249,13.0548,11300.0
2005-11-08 09:30:00,13.12,13.12,12.92,12.92,17000.0,13.0847,13.0847,12.8852,12.8852,17000.0
2005-11-08 09:40:00,12.91,12.93,12.75,12.75,4800.0,12.8753,12.8952,12.7157,12.7157,4800.0
2005-11-08 09:50:00,12.77,12.84,12.74,12.82,3900.0,12.7356,12.8055,12.7057,12.7855,3900.0
2005-11-08 10:00:00,12.88,12.95,12.8,12.85,4600.0,12.8453,12.9152,12.7656,12.8154,4600.0
2005-11-08 10:10:00,12.85,12.87,12.78,12.84,5500.0,12.8154,12.8354,12.7456,12.8055,5500.0
2005-11-08 10:20:00,12.85,12.85,12.76,12.78,2200.0,12.8154,12.8154,12.7257,12.7456,2200.0
2005-11-08 10:30:00,12.8,12.89,12.8,12.83,2600.0,12.7656,12.8553,12.7656,12.7955,2600.0
2005-11-08 10:40:00,12.83,12.83,12.76,12.78,4200.0,12.7955,12.7955,12.7257,12.7456,4200.0
2005-11-08 10:50:00,12.78,12.81,12.77,12.81,4300.0,12.7456,12.7755,12.7356,12.7755,4300.0
2005-11-08 11:00:00,12.82,12.82,12.79,12.79,2300.0,12.7855,12.7855,12.7556,12.7556,2300.0
2005-11-08 11:10:00,12.8,12.82,12.78,12.79,4400.0,12.7656,12.7855,12.7456,12.7556,4400.0
2005-11-08 11:20:00,12.83,12.83,12.78,12.8,1000.0,12.7955,12.7955,12.7456,12.7656,1000.0
2005-11-08 11:30:00,12.8,12.81,12.78,12.8,4000.0,12.7656,12.7755,12.7456,12.7656,4000.0
2005-11-08 11:40:00,12.81,12.83,12.76,12.82,4200.0,12.7755,12.7955,12.7257,12.7855,4200.0
2005-11-08 11:50:00,12.83,12.83,12.79,12.82,3600.0,12.7955,12.7955,12.7556,12.7855,3600.0
2005-11-08 12:00:00,12.83,12.83,12.79,12.82,3300.0,12.7955,12.7955,12.7556,12.7855,3300.0
2005-11-08 12:10:00,12.82,12.82,12.79,12.79,2700.0,12.7855,12.7855,12.7556,12.7556,2700.0
2005-11-08 12:20:00,12.8,12.8,12.78,12.79,6200.0,12.7656,12.7656,12.7456,12.7556,6200.0
2005-11-08 12:30:00,12.8,12.81,12.8,12.81,700.0,12.7656,12.7755,12.7656,12.7755,700.0
2005-11-08 12:40:00,12.81,12.85,12.77,12.85,5500.0,12.7755,12.8154,12.7356,12.8154,5500.0
2005-11-08 12:50:00,12.85,12.85,12.82,12.85,1300.0,12.8154,12.8154,12.7855,12.8154,1300.0
2005-11-08 13:00:00,12.84,12.87,12.84,12.86,800.0,12.8055,12.8354,12.8055,12.8254,800.0
2005-11-08 13:10:00,12.86,12.86,12.82,12.83,3100.0,12.8254,12.8254,12.7855,12.7955,3100.0
2005-11-08 13:20:00,12.85,12.94,12.85,12.94,2100.0,12.8154,12.9052,12.8154,12.9052,2100.0
2005-11-08 13:30:00,12.95,12.99,12.95,12.99,1100.0,12.9152,12.9551,12.9152,12.9551,1100.0
2005-11-08 13:40:00,12.98,12.98,12.91,12.91,5400.0,12.9451,12.9451,12.8753,12.8753,5400.0
2005-11-08 13:50:00,12.9,12.9,12.83,12.84,2600.0,12.8653,12.8653,12.7955,12.8055,2600.0
2005-11-08 14:00:00,12.84,12.87,12.82,12.87,11600.0,12.8055,12.8354,12.7855,12.8354,11600.0
2005-11-08 14:10:00,12.86,12.9,12.83,12.88,5800.0,12.8254,12.8653,12.7955,12.8453,5800.0
2005-11-08 14:20:00,12.9,12.9,12.81,12.82,3300.0,12.8653,12.8653,12.7755,12.7855,3300.0
2005-11-08 14:30:00,12.81,12.83,12.79,12.79,4200.0,12.7755,12.7955,12.7556,12.7556,4200.0
2005-11-08 14:40:00,12.78,12.79,12.76,12.79,4200.0,12.7456,12.7556,12.7257,12.7556,4200.0
2005-11-08 14:50:00,12.79,12.79,12.75,12.76,3200.0,12.7556,12.7556,12.7157,12.7257,3200.0
2005-11-08 15:00:00,12.76,12.77,12.71,12.73,4400.0,12.7257,12.7356,12.6758,12.6958,4400.0
2005-11-08 15:10:00,12.72,12.8,12.72,12.8,5200.0,12.6858,12.7656,12.6858,12.7656,5200.0
2005-11-08 15:20:00,12.8,12.8,12.74,12.77,4100.0,12.7656,12.7656,12.7057,12.7356,4100.0
2005-11-08 15:30:00,12.77,12.88,12.77,12.83,9000.0,12.7356,12.8453,12.7356,12.7955,9000.0
2005-11-08 15:40:00,12.82,12.83,12.72,12.74,8700.0,12.7855,12.7955,12.6858,12.7057,8700.0
2005-11-08 15:50:00,12.72,12.74,12.68,12.72,13000.0,12.6858,12.7057,12.6459,12.6858,13000.0
2005-11-09 09:30:00,11.45,11.45,11.12,11.39,126800.0,11.4192,11.4192,11.0901,11.3594,126800.0
2005-11-09 09:40:00,11.34,11.37,11.21,11.31,75300.0,11.3095,11.3394,11.1798,11.2796,75300.0
2005-11-09 09:50:00,11.31,11.35,11.3,11.31,15400.0,11.2796,11.3195,11.2696,11.2796,15400.0
2005-11-09 10:00:00,11.3,11.35,10.99,11.04,89700.0,11.2696,11.3195,10.9604,11.0103,89700.0
2005-11-09 10:10:00,11.06,11.22,10.96,11.2,104000.0,11.0302,11.1898,10.9305,11.1699,104000.0
2005-11-09 10:20:00,11.21,11.28,11.18,11.23,25400.0,11.1798,11.2497,11.1499,11.1998,25400.0
2005-11-09 10:30:00,11.22,11.4,11.22,11.35,46500.0,11.1898,11.3693,11.1898,11.3195,46500.0
2005-11-09 10:40:00,11.36,11.45,11.33,11.39,31700.0,11.3294,11.4192,11.2995,11.3594,31700.0
2005-11-09 10:50:00,11.36,11.45,11.35,11.42,58800.0,11.3294,11.4192,11.3195,11.3893,58800.0
2005-11-09 11:00:00,11.41,11.42,11.35,11.42,19900.0,11.3793,11.3893,11.3195,11.3893,19900.0
2005-11-09 11:10:00,11.4,11.44,11.36,11.4,35400.0,11.3693,11.4092,11.3294,11.3693,35400.0
2005-11-09 11:20:00,11.39,11.4,11.36,11.39,29700.0,11.3594,11.3693,11.3294,11.3594,29700.0
2005-11-09 11:30:00,11.38,11.44,11.36,11.38,32200.0,11.3494,11.4092,11.3294,11.3494,32200.0
2005-11-09 11:40:00,11.38,11.4,11.37,11.39,20400.0,11.3494,11.3693,11.3394,11.3594,20400.0
2005-11-09 11:50:00,11.39,11.4,11.11,11.13,62000.0,11.3594,11.3693,11.0801,11.1001,62000.0
2005-11-09 12:00:00,11.15,11.25,11.15,11.25,7300.0,11.12,11.2197,11.12,11.2197,7300.0
2005-11-09 12:10:00,11.25,11.3,11.24,11.27,26100.0,11.2197,11.2696,11.2098,11.2397,26100.0
2005-11-09 12:20:00,11.28,11.34,11.26,11.28,5500.0,11.2497,11.3095,11.2297,11.2497,5500.0
2005-11-09 12:30:00,11.29,11.29,11.2,11.25,23200.0,11.2596,11.2596,11.1699,11.2197,23200.0
2005-11-09 12:40:00,11.25,11.28,11.22,11.25,9100.0,11.2197,11.2497,11.1898,11.2197,9100.0
2005-11-09 12:50:00,11.27,11.3,11.27,11.3,4500.0,11.2397,11.2696,11.2397,11.2696,4500.0
2005-11-09 13:00:00,11.29,11.31,11.28,11.3,8400.0,11.2596,11.2796,11.2497,11.2696,8400.0
2005-11-09 13:10:00,11.28,11.3,11.27,11.27,5300.0,11.2497,11.2696,11.2397,11.2397,5300.0
2005-11-09 13:20:00,11.27,11.28,11.27,11.27,8500.0,11.2397,11.2497,11.2397,11.2397,8500.0
2005-11-09 13:30:00,11.27,11.28,11.25,11.26,15500.0,11.2397,11.2497,11.2197,11.2297,15500.0
2005-11-09 13:40:00,11.26,11.27,11.26,11.27,3200.0,11.2297,11.2397,11.2297,11.2397,3200.0
2005-11-09 13:50:00,11.26,11.33,11.26,11.33,16300.0,11.2297,11.2995,11.2297,11.2995,16300.0
2005-11-09 14:00:00,11.34,11.36,11.32,11.33,36200.0,11.3095,11.3294,11.2895,11.2995,36200.0
2005-11-09 14:10:00,11.32,11.4,11.31,11.4,19200.0,11.2895,11.3693,11.2796,11.3693,19200.0
2005-11-09 14:20:00,11.38,11.39,11.3,11.35,37700.0,11.3494,11.3594,11.2696,11.3195,37700.0
2005-11-09 14:30:00,11.35,11.37,11.32,11.35,15800.0,11.3195,11.3394,11.2895,11.3195,15800.0
2005-11-09 14:40:00,11.34,11.35,11.28,11.3,66700.0,11.3095,11.3195,11.2497,11.2696,66700.0
2005-11-09 14:50:00,11.29,11.32,11.28,11.29,10100.0,11.2596,11.2895,11.2497,11.2596,10100.0
2005-11-09 15:00:00,11.28,11.35,11.28,11.33,24400.0,11.2497,11.3195,11.2497,11.2995,24400.0
2005-11-09 15:10:00,11.3,11.31,11.26,11.3,22500.0,11.2696,11.2796,11.2297,11.2696,22500.0
2005-11-09 15:20:00,11.29,11.36,11.29,11.3,31900.0,11.2596,11.3294,11.2596,11.2696,31900.0
2005-11-09 15:30:00,11.35,11.42,11.35,11.41,44500.0,11.3195,11.3893,11.3195,11.3793,44500.0
2005-11-09 15:40:00,11.41,11.42,11.4,11.42,28700.0,11.3793,11.3893,11.3693,11.3893,28700.0
2005-11-09 15:50:00,11.41,11.47,11.4,11.46,56400.0,11.3793,11.4391,11.3693,11.4292,56400.0
2005-11-10 09:30:00,11.44,11.44,11.35,11.41,17100.0,11.4092,11.4092,11.3195,11.3793,17100.0
2005-11-10 09:40:00,11.41,11.44,11.37,11.41,14500.0,11.3793,11.4092,11.3394,11.3793,14500.0
2005-11-10 09:50:00,11.4,11.45,11.4,11.43,7000.0,11.3693,11.4192,11.3693,11.3993,7000.0
2005-11-10 10:00:00,11.4,11.42,11.23,11.25,28600.0,11.3693,11.3893,11.1998,11.2197,28600.0
2005-11-10 10:10:00,11.25,11.25,11.1,11.15,38100.0,11.2197,11.2197,11.0701,11.12,38100.0
2005-11-10 10:20:00,11.15,11.23,11.12,11.18,24300.0,11.12,11.1998,11.0901,11.1499,24300.0
2005-11-10 10:30:00,11.21,11.23,11.18,11.18,6400.0,11.1798,11.1998,11.1499,11.1499,6400.0
2005-11-10 10:40:00,11.2,11.2,11.14,11.18,5800.0,11.1699,11.1699,11.11,11.1499,5800.0
2005-11-10 10:50:00,11.19,11.25,11.18,11.21,6200.0,11.1599,11.2197,11.1499,11.1798,6200.0
2005-11-10 11:00:00,11.2,11.2,11.16,11.19,4100.0,11.1699,11.1699,11.13,11.1599,4100.0
2005-11-10 11:10:00,11.19,11.19,11.14,11.16,2500.0,11.1599,11.1599,11.11,11.13,2500.0
2005-11-10 11:20:00,11.16,11.2,11.16,11.17,1800.0,11.13,11.1699,11.13,11.1399,1800.0
2005-11-10 11:30:00,11.18,11.2,11.17,11.17,4500.0,11.1499,11.1699,11.1399,11.1399,4500.0
2005-11-10 11:40:00,11.16,11.2,11.12,11.2,10600.0,11.13,11.1699,11.0901,11.1699,10600.0
2005-11-10 11:50:00,11.18,11.25,11.17,11.24,4400.0,11.1499,11.2197,11.1399,11.2098,4400.0
2005-11-10 12:00:00,11.24,11.25,11.2,11.25,3400.0,11.2098,11.2197,11.1699,11.2197,3400.0
2005-11-10 12:10:00,11.23,11.25,11.22,11.24,1100.0,11.1998,11.2197,11.1898,11.2098,1100.0
2005-11-10 12:20:00,11.24,11.25,11.21,11.23,2800.0,11.2098,11.2197,11.1798,11.1998,2800.0
2005-11-10 12:30:00,11.22,11.25,11.22,11.23,2400.0,11.1898,11.2197,11.1898,11.1998,2400.0
2005-11-10 12:40:00,11.23,11.25,11.2,11.23,6000.0,11.1998,11.2197,11.1699,11.1998,6000.0
2005-11-10 12:50:00,11.23,11.23,11.22,11.23,2300.0,11.1998,11.1998,11.1898,11.1998,2300.0
2005-11-10 13:00:00,11.23,11.3,11.15,11.29,25800.0,11.1998,11.2696,11.12,11.2596,25800.0
2005-11-10 13:10:00,11.26,11.28,11.22,11.25,14900.0,11.2297,11.2497,11.1898,11.2197,14900.0
2005-11-10 13:20:00,11.27,11.31,11.23,11.24,26900.0,11.2397,11.2796,11.1998,11.2098,26900.0
2005-11-10 13:30:00,11.24,11.28,11.2,11.24,12500.0,11.2098,11.2497,11.1699,11.2098,12500.0
2005-11-10 13:40:00,11.23,11.3,11.23,11.29,26500.0,11.1998,11.2696,11.1998,11.2596,26500.0
2005-11-10 13:50:00,11.28,11.38,11.28,11.33,7100.0,11.2497,11.3494,11.2497,11.2995,7100.0
2005-11-10 14:00:00,11.34,11.36,11.22,11.24,16300.0,11.3095,11.3294,11.1898,11.2098,16300.0
2005-11-10 14:10:00,11.23,11.27,11.2,11.22,31900.0,11.1998,11.2397,11.1699,11.1898,31900.0
2005-11-10 14:20:00,11.22,11.31,11.21,11.31,22200.0,11.1898,11.2796,11.1798,11.2796,22200.0
2005-11-10 14:30:00,11.32,11.32,11.24,11.25,13000.0,11.2895,11.2895,11.2098,11.2197,13000.0
2005-11-10 14:40:00,11.26,11.28,11.24,11.25,18100.0,11.2297,11.2497,11.2098,11.2197,18100.0
2005-11-10 14:50:00,11.25,11.26,11.22,11.24,10800.0,11.2197,11.2297,11.1898,11.2098,10800.0
2005-11-10 15:00:00,11.24,11.25,11.21,11.23,8700.0,11.2098,11.2197,11.1798,11.1998,8700.0
2005-11-10 15:10:00,11.23,11.23,11.14,11.18,27400.0,11.1998,11.1998,11.11,11.1499,27400.0
2005-11-10 15:20:00,11.18,11.19,11.16,11.17,13400.0,11.1499,11.1599,11.13,11.1399,13400.0
2005-11-10 15:30:00,11.17,11.2,11.17,11.17,26300.0,11.1399,11.1699,11.1399,11.1399,26300.0
2005-11-10 15:40:00,11.17,11.18,11.01,11.04,89100.0,11.1399,11.1499,10.9804,11.0103,89100.0
2005-11-10 15:50:00,11.04,11.21,11.04,11.2,84600.0,11.0103,11.1798,11.0103,11.1699,84600.0
2005-11-11 09:30:00,11.21,11.21,11.18,11.2,20600.0,11.1798,11.1798,11.1499,11.1699,20600.0
2005-11-11 09:40:00,11.2,11.2,11.19,11.2,6300.0,11.1699,11.1699,11.1599,11.1699,6300.0
2005-11-11 09:50:00,11.2,11.2,11.19,11.19,9500.0,11.1699,11.1699,11.1599,11.1599,9500.0
2005-11-11 10:00:00,11.2,11.2,11.1,11.15,11000.0,11.1699,11.1699,11.0701,11.12,11000.0
2005-11-11 10:10:00,11.17,11.2,11.17,11.2,2700.0,11.1399,11.1699,11.1399,11.1699,2700.0
2005-11-11 10:20:00,11.19,11.2,11.16,11.2,5700.0,11.1599,11.1699,11.13,11.1699,5700.0
2005-11-11 10:30:00,11.2,11.2,11.18,11.19,700.0,11.1699,11.1699,11.1499,11.1599,700.0
2005-11-11 10:40:00,11.19,11.2,11.19,11.2,2000.0,11.1599,11.1699,11.1599,11.1699,2000.0
2005-11-11 10:50:00,11.19,11.2,11.18,11.18,6600.0,11.1599,11.1699,11.1499,11.1499,6600.0
2005-11-11 11:00:00,11.18,11.19,11.11,11.14,12200.0,11.1499,11.1599,11.0801,11.11,12200.0
2005-11-11 11:10:00,11.15,11.17,10.9,11.15,52700.0,11.12,11.1399,10.8707,11.12,52700.0
2005-11-11 11:20:00,11.16,11.17,11.15,11.17,3000.0,11.13,11.1399,11.12,11.1399,3000.0
2005-11-11 11:30:00,11.16,11.17,11.14,11.17,4400.0,11.13,11.1399,11.11,11.1399,4400.0
2005-11-11 11:40:00,11.16,11.16,11.14,11.15,5600.0,11.13,11.13,11.11,11.12,5600.0
2005-11-11 11:50:00,11.15,11.17,11.12,11.15,6100.0,11.12,11.1399,11.0901,11.12,6100.0
2005-11-11 12:00:00,11.16,11.18,11.13,11.15,2400.0,11.13,11.1499,11.1001,11.12,2400.0
2005-11-11 12:10:00,11.15,11.18,11.13,11.16,2900.0,11.12,11.1499,11.1001,11.13,2900.0
2005-11-11 12:20:00,11.15,11.17,11.12,11.16,3800.0,11.12,11.1399,11.0901,11.13,3800.0
2005-11-11 12:30:00,11.16,11.18,11.12,11.17,5700.0,11.13,11.1499,11.0901,11.1399,5700.0
2005-11-11 12:40:00,11.15,11.17,11.11,11.16,2400.0,11.12,11.1399,11.0801,11.13,2400.0
2005-11-11 12:50:00,11.15,11.16,11.1,11.13,3900.0,11.12,11.13,11.0701,11.1001,3900.0
2005-11-11 13:00:00,11.14,11.17,11.07,11.16,5000.0,11.11,11.1399,11.0402,11.13,5000.0
2005-11-11 13:10:00,11.15,11.17,11.08,11.15,4100.0,11.12,11.1399,11.0502,11.12,4100.0
2005-11-11 13:20:00,11.12,11.15,11.06,11.1,4400.0,11.0901,11.12,11.0302,11.0701,4400.0
2005-11-11 13:30:00,11.1,11.13,11.07,11.11,3000.0,11.0701,11.1001,11.0402,11.0801,3000.0
2005-11-11 13:40:00,11.12,11.14,11.1,11.14,3400.0,11.0901,11.11,11.0701,11.11,3400.0
2005-11-11 13:50:00,11.15,11.17,11.14,11.17,3600.0,11.12,11.1399,11.11,11.1399,3600.0
2005-11-11 14:00:00,11.17,11.17,11.13,11.15,3000.0,11.1399,11.1399,11.1001,11.12,3000.0
2005-11-11 14:10:00,11.14,11.17,11.11,11.16,4400.0,11.11,11.1399,11.0801,11.13,4400.0
2005-11-11 14:20:00,11.14,11.16,11.1,11.15,3900.0,11.11,11.13,11.0701,11.12,3900.0
2005-11-11 14:30:00,11.17,11.19,11.13,11.19,3900.0,11.1399,11.1599,11.1001,11.1599,3900.0
2005-11-11 14:40:00,11.19,11.19,11.11,11.16,5000.0,11.1599,11.1599,11.0801,11.13,5000.0
2005-11-11 14:50:00,11.14,11.15,11.11,11.11,2900.0,11.11,11.12,11.0801,11.0801,2900.0
2005-11-11 15:00:00,11.12,11.15,11.11,11.15,4600.0,11.0901,11.12,11.0801,11.12,4600.0
2005-11-11 15:10:00,11.11,11.15,11.08,11.11,4800.0,11.0801,11.12,11.0502,11.0801,4800.0
2005-11-11 15:20:00,11.09,11.14,11.09,11.12,4900.0,11.0602,11.11,11.0602,11.0901,4900.0
2005-11-11 15:30:00,11.1,11.13,11.09,11.11,9400.0,11.0701,11.1001,11.0602,11.0801,9400.0
2005-11-11 15:40:00,11.11,11.14,11.04,11.06,10500.0,11.0801,11.11,11.0103,11.0302,10500.0
2005-11-11 15:50:00,11.06,11.08,11.01,11.01,27300.0,11.0302,11.0502,10.9804,10.9804,27300.0
2005-11-14 09:30:00,11.03,11.09,10.99,11.02,40700.0,11.0003,11.0602,10.9604,10.9904,40700.0
2005-11-14 09:40:00,11.03,11.19,11.03,11.19,13600.0,11.0003,11.1599,11.0003,11.1599,13600.0
2005-11-14 09:50:00,11.18,11.21,11.16,11.16,8400.0,11.1499,11.1798,11.13,11.13,8400.0
2005-11-14 10:00:00,11.16,11.16,11.03,11.03,7500.0,11.13,11.13,11.0003,11.0003,7500.0
2005-11-14 10:10:00,11.08,11.16,11.06,11.13,4900.0,11.0502,11.13,11.0302,11.1001,4900.0
2005-11-14 10:20:00,11.14,11.14,11.06,11.1,4500.0,11.11,11.11,11.0302,11.0701,4500.0
2005-11-14 10:30:00,11.13,11.16,11.12,11.14,1700.0,11.1001,11.13,11.0901,11.11,1700.0
2005-11-14 10:40:00,11.15,11.16,11.15,11.16,500.0,11.12,11.13,11.12,11.13,500.0
2005-11-14 10:50:00,11.12,11.12,11.05,11.08,3200.0,11.0901,11.0901,11.0203,11.0502,3200.0
2005-11-14 11:00:00,11.06,11.11,11.05,11.08,5400.0,11.0302,11.0801,11.0203,11.0502,5400.0
2005-11-14 11:10:00,11.07,11.09,11.05,11.08,5700.0,11.0402,11.0602,11.0203,11.0502,5700.0
2005-11-14 11:20:00,11.07,11.1,11.05,11.07,4400.0,11.0402,11.0701,11.0203,11.0402,4400.0
2005-11-14 11:30:00,11.07,11.13,11.07,11.11,4400.0,11.0402,11.1001,11.0402,11.0801,4400.0
2005-11-14 11:40:00,11.11,11.11,11.05,11.08,4000.0,11.0801,11.0801,11.0203,11.0502,4000.0
2005-11-14 11:50:00,11.07,11.08,11.05,11.05,6300.0,11.0402,11.0502,11.0203,11.0203,6300.0
2005-11-14 12:00:00,11.08,11.1,11.05,11.06,4200.0,11.0502,11.0701,11.0203,11.0302,4200.0
2005-11-14 12:10:00,11.06,11.07,11.05,11.06,1300.0,11.0302,11.0402,11.0203,11.0302,1300.0
2005-11-14 12:20:00,11.06,11.06,11.04,11.04,5500.0,11.0302,11.0302,11.0103,11.0103,5500.0
2005-11-14 12:30:00,11.04,11.08,11.0,11.08,5800.0,11.0103,11.0502,10.9704,11.0502,5800.0
2005-11-14 12:40:00,11.07,11.07,11.04,11.06,900.0,11.0402,11.0402,11.0103,11.0302,900.0
2005-11-14 12:50:00,11.05,11.05,11.0,11.0,4600.0,11.0203,11.0203,10.9704,10.9704,4600.0
2005-11-14 13:00:00,11.0,11.09,11.0,11.05,43700.0,10.9704,11.0602,10.9704,11.0203,43700.0
2005-11-14 13:10:00,11.04,11.06,11.03,11.03,6200.0,11.0103,11.0302,11.0003,11.0003,6200.0
2005-11-14 13:20:00,11.03,11.1,11.01,11.02,30200.0,11.0003,11.0701,10.9804,10.9904,30200.0
2005-11-14 13:30:00,11.03,11.04,11.01,11.01,3000.0,11.0003,11.0103,10.9804,10.9804,3000.0
2005-11-14 13:40:00,11.03,11.09,11.03,11.07,10500.0,11.0003,11.0602,11.0003,11.0402,10500.0
2005-11-14 13:50:00,11.06,11.06,11.05,11.05,1500.0,11.0302,11.0302,11.0203,11.0203,1500.0
2005-11-14 14:00:00,11.05,11.06,11.0,11.0,2000.0,11.0203,11.0302,10.9704,10.9704,2000.0
2005-11-14 14:10:00,11.0,11.05,11.0,11.04,16700.0,10.9704,11.0203,10.9704,11.0103,16700.0
2005-11-14 14:20:00,11.03,11.05,11.0,11.02,1700.0,11.0003,11.0203,10.9704,10.9904,1700.0
2005-11-14 14:30:00,11.02,11.05,11.0,11.03,18600.0,10.9904,11.0203,10.9704,11.0003,18600.0
2005-11-14 14:40:00,11.03,11.05,11.01,11.02,4300.0,11.0003,11.0203,10.9804,10.9904,4300.0
2005-11-14 14:50:00,11.01,11.03,11.0,11.0,8900.0,10.9804,11.0003,10.9704,10.9704,8900.0
2005-11-14 15:00:00,11.0,11.03,10.92,10.94,29200.0,10.9704,11.0003,10.8906,10.9106,29200.0
2005-11-14 15:10:00,10.95,10.97,10.91,10.92,11700.0,10.9205,10.9405,10.8806,10.8906,11700.0
2005-11-14 15:20:00,10.92,10.92,10.86,10.9,11200.0,10.8906,10.8906,10.8308,10.8707,11200.0
2005-11-14 15:30:00,10.91,10.95,10.89,10.9,16900.0,10.8806,10.9205,10.8607,10.8707,16900.0
2005-11-14 15:40:00,10.92,10.92,10.85,10.87,18000.0,10.8906,10.8906,10.8208,10.8408,18000.0
2005-11-14 15:50:00,10.88,10.97,10.84,10.89,21700.0,10.8507,10.9405,10.8108,10.8607,21700.0
2005-11-15 09:30:00,11.08,11.19,10.93,11.02,39300.0,11.0502,11.1599,10.9006,10.9904,39300.0
2005-11-15 09:40:00,11.02,11.1,11.02,11.04,6900.0,10.9904,11.0701,10.9904,11.0103,6900.0
2005-11-15 09:50:00,11.03,11.04,11.02,11.02,4000.0,11.0003,11.0103,10.9904,10.9904,4000.0
2005-11-15 10:00:00,11.04,11.04,10.95,11.0,10300.0,11.0103,11.0103,10.9205,10.9704,10300.0
2005-11-15 10:10:00,10.99,11.0,10.97,11.0,4100.0,10.9604,10.9704,10.9405,10.9704,4100.0
2005-11-15 10:20:00,11.0,11.12,11.0,11.05,3100.0,10.9704,11.0901,10.9704,11.0203,3100.0
2005-11-15 10:30:00,11.05,11.08,11.0,11.0,2200.0,11.0203,11.0502,10.9704,10.9704,2200.0
2005-11-15 10:40:00,11.02,11.12,10.95,11.09,8800.0,10.9904,11.0901,10.9205,11.0602,8800.0
2005-11-15 10:50:00,11.08,11.14,11.08,11.11,4300.0,11.0502,11.11,11.0502,11.0801,4300.0
2005-11-15 11:00:00,11.1,11.1,11.07,11.08,6800.0,11.0701,11.0701,11.0402,11.0502,6800.0
2005-11-15 11:10:00,11.08,11.1,11.06,11.09,7800.0,11.0502,11.0701,11.0302,11.0602,7800.0
2005-11-15 11:20:00,11.09,11.09,11.05,11.07,3600.0,11.0602,11.0602,11.0203,11.0402,3600.0
2005-11-15 11:30:00,11.08,11.12,11.07,11.1,20700.0,11.0502,11.0901,11.0402,11.0701,20700.0
2005-11-15 11:40:00,11.1,11.12,11.1,11.12,3300.0,11.0701,11.0901,11.0701,11.0901,3300.0
2005-11-15 11:50:00,11.11,11.15,11.1,11.13,13000.0,11.0801,11.12,11.0701,11.1001,13000.0
2005-11-15 12:00:00,11.14,11.17,11.13,11.14,9300.0,11.11,11.1399,11.1001,11.11,9300.0
2005-11-15 12:10:00,11.14,11.24,11.12,11.2,24000.0,11.11,11.2098,11.0901,11.1699,24000.0
2005-11-15 12:20:00,11.2,11.21,11.15,11.17,2100.0,11.1699,11.1798,11.12,11.1399,2100.0
2005-11-15 12:30:00,11.17,11.22,11.13,11.14,24000.0,11.1399,11.1898,11.1001,11.11,24000.0
2005-11-15 12:40:00,11.13,11.16,11.12,11.15,4800.0,11.1001,11.13,11.0901,11.12,4800.0
2005-11-15 12:50:00,11.15,11.19,11.15,11.18,18200.0,11.12,11.1599,11.12,11.1499,18200.0
2005-11-15 13:00:00,11.19,11.2,11.15,11.15,6600.0,11.1599,11.1699,11.12,11.12,6600.0
2005-11-15 13:10:00,11.15,11.16,11.15,11.16,2700.0,11.12,11.13,11.12,11.13,2700.0
2005-11-15 13:20:00,11.15,11.16,11.15,11.15,8200.0,11.12,11.13,11.12,11.12,8200.0
2005-11-15 13:30:00,11.15,11.16,11.12,11.13,14500.0,11.12,11.13,11.0901,11.1001,14500.0
2005-11-15 13:40:00,11.12,11.12,11.1,11.11,24300.0,11.0901,11.0901,11.0701,11.0801,24300.0
2005-11-15 13:50:00,11.1,11.11,11.1,11.1,10400.0,11.0701,11.0801,11.0701,11.0701,10400.0
2005-11-15 14:00:00,11.1,11.15,11.1,11.13,64100.0,11.0701,11.12,11.0701,11.1001,64100.0
2005-11-15 14:10:00,11.13,11.13,11.1,11.11,5600.0,11.1001,11.1001,11.0701,11.0801,5600.0
2005-11-15 14:20:00,11.11,11.16,11.11,11.15,6600.0,11.0801,11.13,11.0801,11.12,6600.0
2005-11-15 14:30:00,11.15,11.16,11.14,11.16,14600.0,11.12,11.13,11.11,11.13,14600.0
2005-11-15 14:40:00,11.16,11.16,11.11,11.12,13700.0,11.13,11.13,11.0801,11.0901,13700.0
2005-11-15 14:50:00,11.11,11.12,11.1,11.1,19300.0,11.0801,11.0901,11.0701,11.0701,19300.0
2005-11-15 15:00:00,11.1,11.12,11.1,11.1,8700.0,11.0701,11.0901,11.0701,11.0701,8700.0
2005-11-15 15:10:00,11.11,11.11,11.1,11.1,4400.0,11.0801,11.0801,11.0701,11.0701,4400.0
2005-11-15 15:20:00,11.1,11.16,11.1,11.15,16200.0,11.0701,11.13,11.0701,11.12,16200.0
2005-11-15 15:30:00,11.15,11.15,11.12,11.14,24000.0,11.12,11.12,11.0901,11.11,24000.0
2005-11-15 15:40:00,11.14,11.16,11.1,11.1,67100.0,11.11,11.13,11.0701,11.0701,67100.0
2005-11-15 15:50:00,11.11,11.16,11.11,11.14,259700.0,11.0801,11.13,11.0801,11.11,259700.0
2005-11-16 09:30:00,11.14,11.14,11.06,11.1,8000.0,11.11,11.11,11.0302,11.0701,8000.0
2005-11-16 09:40:00,11.1,11.1,11.07,11.07,2500.0,11.0701,11.0701,11.0402,11.0402,2500.0
2005-11-16 09:50:00,11.1,11.13,11.1,11.13,2600.0,11.0701,11.1001,11.0701,11.1001,2600.0
2005-11-16 10:00:00,11.14,11.18,11.13,11.14,7600.0,11.11,11.1499,11.1001,11.11,7600.0
2005-11-16 10:10:00,11.14,11.15,11.13,11.13,4300.0,11.11,11.12,11.1001,11.1001,4300.0
2005-11-16 10:20:00,11.13,11.18,11.13,11.16,4800.0,11.1001,11.1499,11.1001,11.13,4800.0
2005-11-16 10:30:00,11.16,11.16,11.14,11.15,4900.0,11.13,11.13,11.11,11.12,4900.0
2005-11-16 10:40:00,11.16,11.16,11.15,11.16,2000.0,11.13,11.13,11.12,11.13,2000.0
2005-11-16 10:50:00,11.15,11.16,11.15,11.15,3800.0,11.12,11.13,11.12,11.12,3800.0
2005-11-16 11:00:00,11.15,11.16,11.14,11.14,13700.0,11.12,11.13,11.11,11.11,13700.0
2005-11-16 11:10:00,11.14,11.19,11.14,11.15,10200.0,11.11,11.1599,11.11,11.12,10200.0
2005-11-16 11:20:00,11.15,11.16,11.14,11.14,51900.0,11.12,11.13,11.11,11.11,51900.0
2005-11-16 11:30:00,11.15,11.15,11.13,11.14,2500.0,11.12,11.12,11.1001,11.11,2500.0
2005-11-16 11:40:00,11.14,11.15,11.14,11.14,9400.0,11.11,11.12,11.11,11.11,9400.0
2005-11-16 11:50:00,11.14,11.15,11.13,11.13,5900.0,11.11,11.12,11.1001,11.1001,5900.0
2005-11-16 12:00:00,11.13,11.13,11.1,11.1,16000.0,11.1001,11.1001,11.0701,11.0701,16000.0
2005-11-16 12:10:00,11.1,11.12,11.1,11.1,3100.0,11.0701,11.0901,11.0701,11.0701,3100.0
2005-11-16 12:20:00,11.1,11.11,11.08,11.09,51400.0,11.0701,11.0801,11.0502,11.0602,51400.0
2005-11-16 12:30:00,11.09,11.1,11.07,11.1,4700.0,11.0602,11.0701,11.0402,11.0701,4700.0
2005-11-16 12:40:00,11.1,11.1,11.09,11.09,2200.0,11.0701,11.0701,11.0602,11.0602,2200.0
2005-11-16 12:50:00,11.09,11.1,11.09,11.1,11800.0,11.0602,11.0701,11.0602,11.0701,11800.0
2005-11-16 13:00:00,11.09,11.09,11.08,11.08,19700.0,11.0602,11.0602,11.0502,11.0502,19700.0
2005-11-16 13:10:00,11.08,11.09,11.08,11.09,17900.0,11.0502,11.0602,11.0502,11.0602,17900.0
2005-11-16 13:20:00,11.08,11.16,11.08,11.12,4700.0,11.0502,11.13,11.0502,11.0901,4700.0
2005-11-16 13:30:00,11.12,11.12,11.1,11.1,3700.0,11.0901,11.0901,11.0701,11.0701,3700.0
2005-11-16 13:40:00,11.1,11.1,11.1,11.1,5600.0,11.0701,11.0701,11.0701,11.0701,5600.0
2005-11-16 13:50:00,11.1,11.12,11.09,11.1,27000.0,11.0701,11.0901,11.0602,11.0701,27000.0
2005-11-16 14:00:00,11.1,11.11,11.05,11.06,11600.0,11.0701,11.0801,11.0203,11.0302,11600.0
2005-11-16 14:10:00,11.07,11.08,11.06,11.06,1200.0,11.0402,11.0502,11.0302,11.0302,1200.0
2005-11-16 14:20:00,11.06,11.12,11.06,11.1,3200.0,11.0302,11.0901,11.0302,11.0701,3200.0
2005-11-16 14:30:00,11.1,11.1,11.09,11.09,6500.0,11.0701,11.0701,11.0602,11.0602,6500.0
2005-11-16 14:40:00,11.09,11.12,11.09,11.12,1600.0,11.0602,11.0901,11.0602,11.0901,1600.0
2005-11-16 14:50:00,11.12,11.12,11.09,11.09,1100.0,11.0901,11.0901,11.0602,11.0602,1100.0
2005-11-16 15:00:00,11.09,11.12,11.09,11.09,11300.0,11.0602,11.0901,11.0602,11.0602,11300.0
2005-11-16 15:10:00,11.1,11.12,11.06,11.12,43100.0,11.0701,11.0901,11.0302,11.0901,43100.0
2005-11-16 15:20:00,11.1,11.11,11.09,11.11,2500.0,11.0701,11.0801,11.0602,11.0801,2500.0
2005-11-16 15:30:00,11.1,11.13,11.1,11.1,10700.0,11.0701,11.1001,11.0701,11.0701,10700.0
2005-11-16 15:40:00,11.1,11.2,11.07,11.14,56300.0,11.0701,11.1699,11.0402,11.11,56300.0
2005-11-16 15:50:00,11.13,11.16,11.11,11.14,157100.0,11.1001,11.13,11.0801,11.11,157100.0
2005-11-17 09:30:00,11.06,11.18,11.05,11.05,10600.0,11.0302,11.1499,11.0203,11.0203,10600.0
2005-11-17 09:40:00,11.02,11.05,10.98,11.05,4400.0,10.9904,11.0203,10.9505,11.0203,4400.0
2005-11-17 09:50:00,11.05,11.17,10.98,11.08,6400.0,11.0203,11.1399,10.9505,11.0502,6400.0
2005-11-17 10:00:00,11.12,11.12,11.02,11.06,900.0,11.0901,11.0901,10.9904,11.0302,900.0
2005-11-17 10:10:00,11.06,11.07,11.06,11.06,5100.0,11.0302,11.0402,11.0302,11.0302,5100.0
2005-11-17 10:20:00,11.06,11.1,11.0,11.01,2700.0,11.0302,11.0701,10.9704,10.9804,2700.0
2005-11-17 10:30:00,11.03,11.05,11.02,11.03,1200.0,11.0003,11.0203,10.9904,11.0003,1200.0
2005-11-17 10:40:00,11.03,11.03,11.01,11.02,1700.0,11.0003,11.0003,10.9804,10.9904,1700.0
2005-11-17 10:50:00,11.0,11.03,10.96,10.98,4500.0,10.9704,11.0003,10.9305,10.9505,4500.0
2005-11-17 11:00:00,10.97,10.98,10.97,10.98,4200.0,10.9405,10.9505,10.9405,10.9505,4200.0
2005-11-17 11:10:00,10.98,11.06,10.97,11.01,5800.0,10.9505,11.0302,10.9405,10.9804,5800.0
2005-11-17 11:20:00,11.01,11.02,11.0,11.02,2400.0,10.9804,10.9904,10.9704,10.9904,2400.0
2005-11-17 11:30:00,11.0,11.04,11.0,11.04,6300.0,10.9704,11.0103,10.9704,11.0103,6300.0
2005-11-17 11:40:00,11.04,11.06,11.02,11.02,600.0,11.0103,11.0302,10.9904,10.9904,600.0
2005-11-17 11:50:00,11.01,11.03,11.0,11.01,3000.0,10.9804,11.0003,10.9704,10.9804,3000.0
2005-11-17 12:00:00,11.0,11.03,10.99,10.99,3700.0,10.9704,11.0003,10.9604,10.9604,3700.0
2005-11-17 12:10:00,11.0,11.0,10.99,10.99,600.0,10.9704,10.9704,10.9604,10.9604,600.0
2005-11-17 12:20:00,10.99,11.0,10.99,10.99,2000.0,10.9604,10.9704,10.9604,10.9604,2000.0
2005-11-17 12:30:00,11.0,11.06,11.0,11.03,3900.0,10.9704,11.0302,10.9704,11.0003,3900.0
2005-11-17 12:40:00,11.06,11.06,11.03,11.04,2100.0,11.0302,11.0302,11.0003,11.0103,2100.0
2005-11-17 12:50:00,11.06,11.15,11.06,11.1,5900.0,11.0302,11.12,11.0302,11.0701,5900.0
2005-11-17 13:00:00,11.09,11.15,11.09,11.12,2300.0,11.0602,11.12,11.0602,11.0901,2300.0
2005-11-17 13:10:00,11.13,11.13,11.07,11.08,1600.0,11.1001,11.1001,11.0402,11.0502,1600.0
2005-11-17 13:20:00,11.08,11.1,11.08,11.08,800.0,11.0502,11.0701,11.0502,11.0502,800.0
2005-11-17 13:30:00,11.09,11.13,11.08,11.11,2100.0,11.0602,11.1001,11.0502,11.0801,2100.0
2005-11-17 13:40:00,11.12,11.13,11.1,11.1,1400.0,11.0901,11.1001,11.0701,11.0701,1400.0
2005-11-17 13:50:00,11.1,11.11,11.09,11.11,800.0,11.0701,11.0801,11.0602,11.0801,800.0
2005-11-17 14:00:00,11.1,11.14,11.1,11.13,1700.0,11.0701,11.11,11.0701,11.1001,1700.0
2005-11-17 14:10:00,11.11,11.14,11.1,11.1,4700.0,11.0801,11.11,11.0701,11.0701,4700.0
2005-11-17 14:20:00,11.12,11.16,11.11,11.16,3800.0,11.0901,11.13,11.0801,11.13,3800.0
2005-11-17 14:30:00,11.15,11.15,11.13,11.15,1200.0,11.12,11.12,11.1001,11.12,1200.0
2005-11-17 14:40:00,11.13,11.15,11.12,11.13,1900.0,11.1001,11.12,11.0901,11.1001,1900.0
2005-11-17 14:50:00,11.13,11.15,11.12,11.15,1500.0,11.1001,11.12,11.0901,11.12,1500.0
2005-11-17 15:00:00,11.14,11.16,11.14,11.16,2700.0,11.11,11.13,11.11,11.13,2700.0
2005-11-17 15:10:00,11.15,11.2,11.15,11.17,5000.0,11.12,11.1699,11.12,11.1399,5000.0
2005-11-17 15:20:00,11.17,11.29,11.14,11.29,8800.0,11.1399,11.2596,11.11,11.2596,8800.0
2005-11-17 15:30:00,11.27,11.28,11.19,11.2,7200.0,11.2397,11.2497,11.1599,11.1699,7200.0
2005-11-17 15:40:00,11.23,11.29,11.23,11.28,6900.0,11.1998,11.2596,11.1998,11.2497,6900.0
2005-11-17 15:50:00,11.28,11.3,11.25,11.3,12400.0,11.2497,11.2696,11.2197,11.2696,12400.0
2005-11-18 09:30:00,11.15,11.26,10.92,11.2,50600.0,11.12,11.2297,10.8906,11.1699,50600.0
2005-11-18 09:40:00,11.18,11.19,11.12,11.14,7500.0,11.1499,11.1599,11.0901,11.11,7500.0
2005-11-18 09:50:00,11.15,11.36,11.15,11.3,14000.0,11.12,11.3294,11.12,11.2696,14000.0
2005-11-18 10:00:00,11.31,11.45,11.25,11.45,16200.0,11.2796,11.4192,11.2197,11.4192,16200.0
2005-11-18 10:10:00,11.44,11.45,11.29,11.33,4500.0,11.4092,11.4192,11.2596,11.2995,4500.0
2005-11-18 10:20:00,11.32,11.34,11.23,11.29,6400.0,11.2895,11.3095,11.1998,11.2596,6400.0
2005-11-18 10:30:00,11.29,11.32,11.28,11.3,5000.0,11.2596,11.2895,11.2497,11.2696,5000.0
2005-11-18 10:40:00,11.3,11.33,11.22,11.28,8200.0,11.2696,11.2995,11.1898,11.2497,8200.0
2005-11-18 10:50:00,11.27,11.37,11.27,11.29,9400.0,11.2397,11.3394,11.2397,11.2596,9400.0
2005-11-18 11:00:00,11.29,11.34,11.26,11.3,12100.0,11.2596,11.3095,11.2297,11.2696,12100.0
2005-11-18 11:10:00,11.31,11.35,11.24,11.3,17300.0,11.2796,11.3195,11.2098,11.2696,17300.0
2005-11-18 11:20:00,11.29,11.31,11.28,11.31,4500.0,11.2596,11.2796,11.2497,11.2796,4500.0
2005-11-18 11:30:00,11.28,11.28,11.24,11.27,2400.0,11.2497,11.2497,11.2098,11.2397,2400.0
2005-11-18 11:40:00,11.24,11.26,11.21,11.23,1900.0,11.2098,11.2297,11.1798,11.1998,1900.0
2005-11-18 11:50:00,11.22,11.24,11.22,11.22,800.0,11.1898,11.2098,11.1898,11.1898,800.0
2005-11-18 12:00:00,11.23,11.31,11.21,11.28,8600.0,11.1998,11.2796,11.1798,11.2497,8600.0
2005-11-18 12:10:00,11.27,11.31,11.27,11.29,3000.0,11.2397,11.2796,11.2397,11.2596,3000.0
2005-11-18 12:20:00,11.3,11.31,11.26,11.26,2100.0,11.2696,11.2796,11.2297,11.2297,2100.0
2005-11-18 12:30:00,11.29,11.29,11.21,11.21,2800.0,11.2596,11.2596,11.1798,11.1798,2800.0
2005-11-18 12:40:00,11.2,11.21,11.16,11.17,5300.0,11.1699,11.1798,11.13,11.1399,5300.0
2005-11-18 12:50:00,11.17,11.21,11.17,11.2,2100.0,11.1399,11.1798,11.1399,11.1699,2100.0
2005-11-18 13:00:00,11.21,11.21,11.2,11.2,2600.0,11.1798,11.1798,11.1699,11.1699,2600.0
2005-11-18 13:10:00,11.2,11.22,11.2,11.22,4600.0,11.1699,11.1898,11.1699,11.1898,4600.0
2005-11-18 13:20:00,11.22,11.22,11.2,11.2,2500.0,11.1898,11.1898,11.1699,11.1699,2500.0
2005-11-18 13:30:00,11.2,11.23,11.2,11.23,14000.0,11.1699,11.1998,11.1699,11.1998,14000.0
2005-11-18 13:40:00,11.26,11.26,11.23,11.24,2400.0,11.2297,11.2297,11.1998,11.2098,2400.0
2005-11-18 13:50:00,11.25,11.36,11.24,11.34,5500.0,11.2197,11.3294,11.2098,11.3095,5500.0
2005-11-18 14:00:00,11.35,11.37,11.34,11.36,2600.0,11.3195,11.3394,11.3095,11.3294,2600.0
2005-11-18 14:10:00,11.33,11.39,11.3,11.39,5100.0,11.2995,11.3594,11.2696,11.3594,5100.0
2005-11-18 14:20:00,11.4,11.41,11.36,11.36,2600.0,11.3693,11.3793,11.3294,11.3294,2600.0
2005-11-18 14:30:00,11.37,11.4,11.37,11.4,3300.0,11.3394,11.3693,11.3394,11.3693,3300.0
2005-11-18 14:40:00,11.39,11.4,11.32,11.32,5500.0,11.3594,11.3693,11.2895,11.2895,5500.0
2005-11-18 14:50:00,11.32,11.33,11.27,11.28,4600.0,11.2895,11.2995,11.2397,11.2497,4600.0
2005-11-18 15:00:00,11.28,11.32,11.26,11.28,10600.0,11.2497,11.2895,11.2297,11.2497,10600.0
2005-11-18 15:10:00,11.27,11.32,11.25,11.28,16900.0,11.2397,11.2895,11.2197,11.2497,16900.0
2005-11-18 15:20:00,11.28,11.32,11.25,11.32,14500.0,11.2497,11.2895,11.2197,11.2895,14500.0
2005-11-18 15:30:00,11.32,11.33,11.25,11.25,5700.0,11.2895,11.2995,11.2197,11.2197,5700.0
2005-11-18 15:40:00,11.25,11.38,11.19,11.2,18000.0,11.2197,11.3494,11.1599,11.1699,18000.0
2005-11-18 15:50:00,11.19,11.27,11.19,11.25,45300.0,11.1599,11.2397,11.1599,11.2197,45300.0
2005-11-21 09:30:00,11.11,11.27,11.11,11.23,11200.0,11.0801,11.2397,11.0801,11.1998,11200.0
2005-11-21 09:40:00,11.25,11.25,11.11,11.12,4800.0,11.2197,11.2197,11.0801,11.0901,4800.0
2005-11-21 09:50:00,11.13,11.18,11.05,11.18,4700.0,11.1001,11.1499,11.0203,11.1499,4700.0
2005-11-21 10:00:00,11.18,11.18,11.15,11.17,1900.0,11.1499,11.1499,11.12,11.1399,1900.0
2005-11-21 10:10:00,11.18,11.18,11.17,11.17,1200.0,11.1499,11.1499,11.1399,11.1399,1200.0
2005-11-21 10:20:00,11.17,11.17,11.16,11.16,500.0,11.1399,11.1399,11.13,11.13,500.0
2005-11-21 10:30:00,11.2,11.28,11.2,11.27,4500.0,11.1699,11.2497,11.1699,11.2397,4500.0
2005-11-21 10:40:00,11.27,11.42,11.23,11.42,10300.0,11.2397,11.3893,11.1998,11.3893,10300.0
2005-11-21 10:50:00,11.4,11.45,11.39,11.45,10000.0,11.3693,11.4192,11.3594,11.4192,10000.0
2005-11-21 11:00:00,11.44,11.45,11.42,11.45,7600.0,11.4092,11.4192,11.3893,11.4192,7600.0
2005-11-21 11:10:00,11.45,11.45,11.38,11.42,5100.0,11.4192,11.4192,11.3494,11.3893,5100.0
2005-11-21 11:20:00,11.42,11.47,11.42,11.46,14500.0,11.3893,11.4391,11.3893,11.4292,14500.0
2005-11-21 11:30:00,11.46,11.46,11.38,11.4,3800.0,11.4292,11.4292,11.3494,11.3693,3800.0
2005-11-21 11:40:00,11.39,11.4,11.37,11.4,1900.0,11.3594,11.3693,11.3394,11.3693,1900.0
2005-11-21 11:50:00,11.4,11.42,11.38,11.38,2900.0,11.3693,11.3893,11.3494,11.3494,2900.0
2005-11-21 12:00:00,11.39,11.45,11.39,11.43,1700.0,11.3594,11.4192,11.3594,11.3993,1700.0
2005-11-21 12:10:00,11.43,11.45,11.42,11.43,2000.0,11.3993,11.4192,11.3893,11.3993,2000.0
2005-11-21 12:20:00,11.42,11.45,11.41,11.44,5300.0,11.3893,11.4192,11.3793,11.4092,5300.0
2005-11-21 12:30:00,11.44,11.48,11.4,11.46,30400.0,11.4092,11.4491,11.3693,11.4292,30400.0
2005-11-21 12:40:00,11.46,11.46,11.4,11.41,14100.0,11.4292,11.4292,11.3693,11.3793,14100.0
2005-11-21 12:50:00,11.41,11.44,11.37,11.44,6300.0,11.3793,11.4092,11.3394,11.4092,6300.0
2005-11-21 13:00:00,11.43,11.43,11.38,11.39,3800.0,11.3993,11.3993,11.3494,11.3594,3800.0
2005-11-21 13:10:00,11.4,11.45,11.39,11.45,5700.0,11.3693,11.4192,11.3594,11.4192,5700.0
2005-11-21 13:20:00,11.45,11.46,11.44,11.45,1500.0,11.4192,11.4292,11.4092,11.4192,1500.0
2005-11-21 13:30:00,11.44,11.45,11.43,11.45,4400.0,11.4092,11.4192,11.3993,11.4192,4400.0
2005-11-21 13:40:00,11.45,11.45,11.42,11.42,800.0,11.4192,11.4192,11.3893,11.3893,800.0
2005-11-21 13:50:00,11.43,11.45,11.42,11.43,6800.0,11.3993,11.4192,11.3893,11.3993,6800.0
2005-11-21 14:00:00,11.44,11.44,11.34,11.34,7500.0,11.4092,11.4092,11.3095,11.3095,7500.0
2005-11-21 14:10:00,11.34,11.34,11.3,11.3,8500.0,11.3095,11.3095,11.2696,11.2696,8500.0
2005-11-21 14:20:00,11.3,11.3,11.3,11.3,3000.0,11.2696,11.2696,11.2696,11.2696,3000.0
2005-11-21 14:30:00,11.28,11.28,11.23,11.23,5000.0,11.2497,11.2497,11.1998,11.1998,5000.0
2005-11-21 14:40:00,11.22,11.24,11.22,11.23,3400.0,11.1898,11.2098,11.1898,11.1998,3400.0
2005-11-21 14:50:00,11.23,11.3,11.22,11.27,5400.0,11.1998,11.2696,11.1898,11.2397,5400.0
2005-11-21 15:00:00,11.26,11.27,11.23,11.24,8100.0,11.2297,11.2397,11.1998,11.2098,8100.0
2005-11-21 15:10:00,11.24,11.24,11.21,11.23,4800.0,11.2098,11.2098,11.1798,11.1998,4800.0
2005-11-21 15:20:00,11.24,11.29,11.23,11.26,7400.0,11.2098,11.2596,11.1998,11.2297,7400.0
2005-11-21 15:30:00,11.25,11.27,11.25,11.27,6500.0,11.2197,11.2397,11.2197,11.2397,6500.0
2005-11-21 15:40:00,11.26,11.3,11.25,11.29,14100.0,11.2297,11.2696,11.2197,11.2596,14100.0
2005-11-21 15:50:00,11.28,11.33,11.28,11.3,9700.0,11.2497,11.2995,11.2497,11.2696,9700.0
2005-11-22 09:30:00,11.24,11.28,11.23,11.23,2000.0,11.2098,11.2497,11.1998,11.1998,2000.0
2005-11-22 09:40:00,11.24,11.4,11.24,11.4,11900.0,11.2098,11.3693,11.2098,11.3693,11900.0
2005-11-22 09:50:00,11.4,11.44,11.34,11.34,8200.0,11.3693,11.4092,11.3095,11.3095,8200.0
2005-11-22 10:00:00,11.37,11.44,11.35,11.36,6000.0,11.3394,11.4092,11.3195,11.3294,6000.0
2005-11-22 10:10:00,11.35,11.44,11.35,11.4,4300.0,11.3195,11.4092,11.3195,11.3693,4300.0
2005-11-22 10:20:00,11.44,11.47,11.35,11.37,50200.0,11.4092,11.4391,11.3195,11.3394,50200.0
2005-11-22 10:30:00,11.39,11.4,11.35,11.4,9400.0,11.3594,11.3693,11.3195,11.3693,9400.0
2005-11-22 10:40:00,11.38,11.38,11.35,11.35,5500.0,11.3494,11.3494,11.3195,11.3195,5500.0
2005-11-22 10:50:00,11.37,11.37,11.31,11.34,4000.0,11.3394,11.3394,11.2796,11.3095,4000.0
2005-11-22 11:00:00,11.34,11.35,11.32,11.34,5800.0,11.3095,11.3195,11.2895,11.3095,5800.0
2005-11-22 11:10:00,11.33,11.35,11.33,11.34,3900.0,11.2995,11.3195,11.2995,11.3095,3900.0
2005-11-22 11:20:00,11.34,11.36,11.33,11.34,3700.0,11.3095,11.3294,11.2995,11.3095,3700.0
2005-11-22 11:30:00,11.34,11.36,11.32,11.36,2400.0,11.3095,11.3294,11.2895,11.3294,2400.0
2005-11-22 11:40:00,11.35,11.4,11.35,11.37,3800.0,11.3195,11.3693,11.3195,11.3394,3800.0
2005-11-22 11:50:00,11.39,11.4,11.38,11.4,6000.0,11.3594,11.3693,11.3494,11.3693,6000.0
2005-11-22 12:00:00,11.4,11.4,11.39,11.4,3800.0,11.3693,11.3693,11.3594,11.3693,3800.0
2005-11-22 12:10:00,11.39,11.4,11.38,11.39,2900.0,11.3594,11.3693,11.3494,11.3594,2900.0
2005-11-22 12:20:00,11.4,11.4,11.34,11.34,2000.0,11.3693,11.3693,11.3095,11.3095,2000.0
2005-11-22 12:30:00,11.35,11.35,11.34,11.34,1700.0,11.3195,11.3195,11.3095,11.3095,1700.0
2005-11-22 12:40:00,11.35,11.37,11.35,11.37,2400.0,11.3195,11.3394,11.3195,11.3394,2400.0
2005-11-22 12:50:00,11.38,11.4,11.38,11.4,2400.0,11.3494,11.3693,11.3494,11.3693,2400.0
2005-11-22 13:00:00,11.39,11.44,11.39,11.44,7400.0,11.3594,11.4092,11.3594,11.4092,7400.0
2005-11-22 13:10:00,11.46,11.46,11.41,11.41,1700.0,11.4292,11.4292,11.3793,11.3793,1700.0
2005-11-22 13:20:00,11.42,11.42,11.42,11.42,1400.0,11.3893,11.3893,11.3893,11.3893,1400.0
2005-11-22 13:30:00,11.42,11.43,11.37,11.43,6700.0,11.3893,11.3993,11.3394,11.3993,6700.0
2005-11-22 13:40:00,11.41,11.44,11.41,11.44,4900.0,11.3793,11.4092,11.3793,11.4092,4900.0
2005-11-22 13:50:00,11.43,11.45,11.42,11.44,10900.0,11.3993,11.4192,11.3893,11.4092,10900.0
2005-11-22 14:00:00,11.45,11.45,11.44,11.45,15800.0,11.4192,11.4192,11.4092,11.4192,15800.0
2005-11-22 14:10:00,11.45,11.46,11.39,11.43,29700.0,11.4192,11.4292,11.3594,11.3993,29700.0
2005-11-22 14:20:00,11.43,11.44,11.42,11.44,6400.0,11.3993,11.4092,11.3893,11.4092,6400.0
2005-11-22 14:30:00,11.42,11.44,11.42,11.43,6100.0,11.3893,11.4092,11.3893,11.3993,6100.0
2005-11-22 14:40:00,11.44,11.45,11.44,11.45,9300.0,11.4092,11.4192,11.4092,11.4192,9300.0
2005-11-22 14:50:00,11.45,11.45,11.43,11.44,4600.0,11.4192,11.4192,11.3993,11.4092,4600.0
2005-11-22 15:00:00,11.44,11.45,11.41,11.44,9100.0,11.4092,11.4192,11.3793,11.4092,9100.0
2005-11-22 15:10:00,11.42,11.45,11.38,11.43,18600.0,11.3893,11.4192,11.3494,11.3993,18600.0
2005-11-22 15:20:00,11.38,11.45,11.33,11.35,13300.0,11.3494,11.4192,11.2995,11.3195,13300.0
2005-11-22 15:30:00,11.36,11.4,11.3,11.31,17900.0,11.3294,11.3693,11.2696,11.2796,17900.0
2005-11-22 15:40:00,11.31,11.38,11.3,11.38,27100.0,11.2796,11.3494,11.2696,11.3494,27100.0
2005-11-22 15:50:00,11.39,11.43,11.33,11.41,25200.0,11.3594,11.3993,11.2995,11.3793,25200.0
2005-11-23 09:30:00,11.36,11.44,11.35,11.36,10800.0,11.3294,11.4092,11.3195,11.3294,10800.0
2005-11-23 09:40:00,11.37,11.37,11.26,11.26,9300.0,11.3394,11.3394,11.2297,11.2297,9300.0
2005-11-23 09:50:00,11.26,11.32,11.23,11.25,11700.0,11.2297,11.2895,11.1998,11.2197,11700.0
2005-11-23 10:00:00,11.29,11.33,11.29,11.32,3500.0,11.2596,11.2995,11.2596,11.2895,3500.0
2005-11-23 10:10:00,11.33,11.36,11.31,11.33,5400.0,11.2995,11.3294,11.2796,11.2995,5400.0
2005-11-23 10:20:00,11.35,11.4,11.31,11.31,4600.0,11.3195,11.3693,11.2796,11.2796,4600.0
2005-11-23 10:30:00,11.36,11.4,11.34,11.34,7100.0,11.3294,11.3693,11.3095,11.3095,7100.0
2005-11-23 10:40:00,11.34,11.39,11.34,11.37,3000.0,11.3095,11.3594,11.3095,11.3394,3000.0
2005-11-23 10:50:00,11.39,11.39,11.35,11.36,4700.0,11.3594,11.3594,11.3195,11.3294,4700.0
2005-11-23 11:00:00,11.36,11.4,11.35,11.36,5700.0,11.3294,11.3693,11.3195,11.3294,5700.0
2005-11-23 11:10:00,11.37,11.39,11.35,11.36,2900.0,11.3394,11.3594,11.3195,11.3294,2900.0
2005-11-23 11:20:00,11.35,11.37,11.35,11.36,1700.0,11.3195,11.3394,11.3195,11.3294,1700.0
2005-11-23 11:30:00,11.39,11.41,11.38,11.39,4100.0,11.3594,11.3793,11.3494,11.3594,4100.0
2005-11-23 11:40:00,11.4,11.43,11.37,11.43,3800.0,11.3693,11.3993,11.3394,11.3993,3800.0
2005-11-23 11:50:00,11.41,11.42,11.38,11.41,1200.0,11.3793,11.3893,11.3494,11.3793,1200.0
2005-11-23 12:00:00,11.41,11.45,11.38,11.39,7400.0,11.3793,11.4192,11.3494,11.3594,7400.0
2005-11-23 12:10:00,11.4,11.42,11.37,11.38,4300.0,11.3693,11.3893,11.3394,11.3494,4300.0
2005-11-23 12:20:00,11.4,11.42,11.38,11.42,3100.0,11.3693,11.3893,11.3494,11.3893,3100.0
2005-11-23 12:30:00,11.4,11.41,11.34,11.34,3300.0,11.3693,11.3793,11.3095,11.3095,3300.0
2005-11-23 12:40:00,11.35,11.38,11.33,11.33,3100.0,11.3195,11.3494,11.2995,11.2995,3100.0
2005-11-23 12:50:00,11.34,11.35,11.3,11.32,3700.0,11.3095,11.3195,11.2696,11.2895,3700.0
2005-11-23 13:00:00,11.32,11.39,11.31,11.31,4000.0,11.2895,11.3594,11.2796,11.2796,4000.0
2005-11-23 13:10:00,11.32,11.38,11.31,11.38,2800.0,11.2895,11.3494,11.2796,11.3494,2800.0
2005-11-23 13:20:00,11.35,11.37,11.34,11.34,2500.0,11.3195,11.3394,11.3095,11.3095,2500.0
2005-11-23 13:30:00,11.34,11.4,11.34,11.38,2100.0,11.3095,11.3693,11.3095,11.3494,2100.0
2005-11-23 13:40:00,11.35,11.4,11.34,11.4,1400.0,11.3195,11.3693,11.3095,11.3693,1400.0
2005-11-23 13:50:00,11.37,11.39,11.31,11.34,3300.0,11.3394,11.3594,11.2796,11.3095,3300.0
2005-11-23 14:00:00,11.34,11.4,11.34,11.36,3000.0,11.3095,11.3693,11.3095,11.3294,3000.0
2005-11-23 14:10:00,11.36,11.37,11.34,11.37,1600.0,11.3294,11.3394,11.3095,11.3394,1600.0
2005-11-23 14:20:00,11.37,11.4,11.35,11.36,3700.0,11.3394,11.3693,11.3195,11.3294,3700.0
2005-11-23 14:30:00,11.36,11.36,11.33,11.33,3700.0,11.3294,11.3294,11.2995,11.2995,3700.0
2005-11-23 14:40:00,11.33,11.35,11.32,11.35,1900.0,11.2995,11.3195,11.2895,11.3195,1900.0
2005-11-23 14:50:00,11.36,11.36,11.31,11.33,2300.0,11.3294,11.3294,11.2796,11.2995,2300.0
2005-11-23 15:00:00,11.3,11.31,11.3,11.3,6400.0,11.2696,11.2796,11.2696,11.2696,6400.0
2005-11-23 15:10:00,11.3,11.36,11.24,11.31,8800.0,11.2696,11.3294,11.2098,11.2796,8800.0
2005-11-23 15:20:00,11.34,11.4,11.29,11.31,7400.0,11.3095,11.3693,11.2596,11.2796,7400.0
2005-11-23 15:30:00,11.33,11.39,11.3,11.31,6100.0,11.2995,11.3594,11.2696,11.2796,6100.0
2005-11-23 15:40:00,11.31,11.37,11.31,11.34,7600.0,11.2796,11.3394,11.2796,11.3095,7600.0
2005-11-23 15:50:00,11.34,11.36,11.32,11.35,14800.0,11.3095,11.3294,11.2895,11.3195,14800.0
2005-11-25 09:30:00,11.28,11.32,11.23,11.28,5300.0,11.2497,11.2895,11.1998,11.2497,5300.0
2005-11-25 09:40:00,11.26,11.33,11.25,11.32,2900.0,11.2297,11.2995,11.2197,11.2895,2900.0
2005-11-25 09:50:00,11.27,11.32,11.27,11.28,1800.0,11.2397,11.2895,11.2397,11.2497,1800.0
2005-11-25 10:00:00,11.26,11.3,11.25,11.27,2000.0,11.2297,11.2696,11.2197,11.2397,2000.0
2005-11-25 10:10:00,11.29,11.3,11.25,11.25,2700.0,11.2596,11.2696,11.2197,11.2197,2700.0
2005-11-25 10:20:00,11.25,11.26,11.23,11.25,5200.0,11.2197,11.2297,11.1998,11.2197,5200.0
2005-11-25 10:30:00,11.25,11.32,11.25,11.32,2200.0,11.2197,11.2895,11.2197,11.2895,2200.0
2005-11-25 10:40:00,11.32,11.35,11.3,11.3,3100.0,11.2895,11.3195,11.2696,11.2696,3100.0
2005-11-25 10:50:00,11.29,11.29,11.28,11.29,1300.0,11.2596,11.2596,11.2497,11.2596,1300.0
2005-11-25 11:00:00,11.3,11.32,11.27,11.29,3800.0,11.2696,11.2895,11.2397,11.2596,3800.0
2005-11-25 11:10:00,11.3,11.3,11.28,11.3,2300.0,11.2696,11.2696,11.2497,11.2696,2300.0
2005-11-25 11:20:00,11.3,11.35,11.28,11.28,6200.0,11.2696,11.3195,11.2497,11.2497,6200.0
2005-11-25 11:30:00,11.28,11.28,11.25,11.26,3700.0,11.2497,11.2497,11.2197,11.2297,3700.0
2005-11-25 11:40:00,11.26,11.3,11.26,11.3,2100.0,11.2297,11.2696,11.2297,11.2696,2100.0
2005-11-25 11:50:00,11.29,11.3,11.28,11.28,2200.0,11.2596,11.2696,11.2497,11.2497,2200.0
2005-11-25 12:00:00,11.28,11.3,11.27,11.28,1600.0,11.2497,11.2696,11.2397,11.2497,1600.0
2005-11-25 12:10:00,11.28,11.28,11.25,11.27,1400.0,11.2497,11.2497,11.2197,11.2397,1400.0
2005-11-25 12:20:00,11.27,11.3,11.27,11.3,3100.0,11.2397,11.2696,11.2397,11.2696,3100.0
2005-11-25 12:30:00,11.3,11.32,11.25,11.32,13000.0,11.2696,11.2895,11.2197,11.2895,13000.0
2005-11-25 12:40:00,11.32,11.34,11.25,11.31,6500.0,11.2895,11.3095,11.2197,11.2796,6500.0
2005-11-25 12:50:00,11.33,11.35,11.32,11.35,2200.0,11.2995,11.3195,11.2895,11.3195,2200.0
2005-11-25 13:00:00,11.31,11.31,11.31,11.31,400.0,11.2796,11.2796,11.2796,11.2796,400.0
2005-11-25 13:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:40:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 13:50:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:40:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:50:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:10:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:20:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-28 09:30:00,11.28,11.28,11.19,11.21,10600.0,11.2497,11.2497,11.1599,11.1798,10600.0
2005-11-28 09:40:00,11.24,11.25,11.15,11.2,7500.0,11.2098,11.2197,11.12,11.1699,7500.0
2005-11-28 09:50:00,11.24,11.24,11.14,11.2,12900.0,11.2098,11.2098,11.11,11.1699,12900.0
2005-11-28 10:00:00,11.18,11.2,11.15,11.15,4500.0,11.1499,11.1699,11.12,11.12,4500.0
2005-11-28 10:10:00,11.13,11.14,11.06,11.07,12600.0,11.1001,11.11,11.0302,11.0402,12600.0
2005-11-28 10:20:00,11.06,11.08,11.02,11.06,7000.0,11.0302,11.0502,10.9904,11.0302,7000.0
2005-11-28 10:30:00,11.0,11.02,10.95,10.98,9700.0,10.9704,10.9904,10.9205,10.9505,9700.0
2005-11-28 10:40:00,10.99,10.99,10.9,10.92,5600.0,10.9604,10.9604,10.8707,10.8906,5600.0
2005-11-28 10:50:00,10.92,10.94,10.89,10.9,1800.0,10.8906,10.9106,10.8607,10.8707,1800.0
2005-11-28 11:00:00,10.9,10.94,10.89,10.94,7700.0,10.8707,10.9106,10.8607,10.9106,7700.0
2005-11-28 11:10:00,10.94,10.95,10.9,10.95,4300.0,10.9106,10.9205,10.8707,10.9205,4300.0
2005-11-28 11:20:00,10.92,10.98,10.91,10.98,6500.0,10.8906,10.9505,10.8806,10.9505,6500.0
2005-11-28 11:30:00,10.95,11.0,10.95,10.96,11000.0,10.9205,10.9704,10.9205,10.9305,11000.0
2005-11-28 11:40:00,10.97,10.99,10.95,10.98,3400.0,10.9405,10.9604,10.9205,10.9505,3400.0
2005-11-28 11:50:00,10.98,10.98,10.91,10.91,13800.0,10.9505,10.9505,10.8806,10.8806,13800.0
2005-11-28 12:00:00,10.9,10.93,10.9,10.91,5300.0,10.8707,10.9006,10.8707,10.8806,5300.0
2005-11-28 12:10:00,10.92,10.93,10.9,10.93,8400.0,10.8906,10.9006,10.8707,10.9006,8400.0
2005-11-28 12:20:00,10.94,10.95,10.91,10.91,6100.0,10.9106,10.9205,10.8806,10.8806,6100.0
2005-11-28 12:30:00,10.9,11.0,10.9,11.0,6400.0,10.8707,10.9704,10.8707,10.9704,6400.0
2005-11-28 12:40:00,11.0,11.02,10.98,10.99,4100.0,10.9704,10.9904,10.9505,10.9604,4100.0
2005-11-28 12:50:00,10.99,11.0,10.98,11.0,6300.0,10.9604,10.9704,10.9505,10.9704,6300.0
2005-11-28 13:00:00,11.0,11.08,11.0,11.05,6300.0,10.9704,11.0502,10.9704,11.0203,6300.0
2005-11-28 13:10:00,11.03,11.04,11.0,11.01,21700.0,11.0003,11.0103,10.9704,10.9804,21700.0
2005-11-28 13:20:00,11.01,11.01,10.99,10.99,6300.0,10.9804,10.9804,10.9604,10.9604,6300.0
2005-11-28 13:30:00,10.97,10.97,10.95,10.96,12300.0,10.9405,10.9405,10.9205,10.9305,12300.0
2005-11-28 13:40:00,10.96,10.97,10.96,10.96,3000.0,10.9305,10.9405,10.9305,10.9305,3000.0
2005-11-28 13:50:00,10.97,11.0,10.95,10.95,14400.0,10.9405,10.9704,10.9205,10.9205,14400.0
2005-11-28 14:00:00,10.95,10.95,10.9,10.9,18200.0,10.9205,10.9205,10.8707,10.8707,18200.0
2005-11-28 14:10:00,10.91,10.92,10.89,10.9,5300.0,10.8806,10.8906,10.8607,10.8707,5300.0
2005-11-28 14:20:00,10.91,10.92,10.9,10.92,4300.0,10.8806,10.8906,10.8707,10.8906,4300.0
2005-11-28 14:30:00,10.92,10.92,10.9,10.9,6800.0,10.8906,10.8906,10.8707,10.8707,6800.0
2005-11-28 14:40:00,10.9,10.9,10.88,10.9,8200.0,10.8707,10.8707,10.8507,10.8707,8200.0
2005-11-28 14:50:00,10.9,10.92,10.86,10.88,11900.0,10.8707,10.8906,10.8308,10.8507,11900.0
2005-11-28 15:00:00,10.88,10.88,10.78,10.79,15100.0,10.8507,10.8507,10.751,10.761,15100.0
2005-11-28 15:10:00,10.78,10.79,10.65,10.69,12700.0,10.751,10.761,10.6213,10.6612,12700.0
2005-11-28 15:20:00,10.69,10.71,10.68,10.69,9200.0,10.6612,10.6812,10.6513,10.6612,9200.0
2005-11-28 15:30:00,10.69,10.78,10.68,10.76,12800.0,10.6612,10.751,10.6513,10.7311,12800.0
2005-11-28 15:40:00,10.76,10.83,10.67,10.81,23200.0,10.7311,10.8009,10.6413,10.7809,23200.0
2005-11-28 15:50:00,10.82,10.84,10.68,10.74,22800.0,10.7909,10.8108,10.6513,10.7111,22800.0
2005-11-29 09:30:00,10.87,11.04,10.74,11.0,15100.0,10.8408,11.0103,10.7111,10.9704,15100.0
2005-11-29 09:40:00,11.0,11.0,10.8,10.91,5400.0,10.9704,10.9704,10.7709,10.8806,5400.0
2005-11-29 09:50:00,10.89,10.92,10.89,10.92,1300.0,10.8607,10.8906,10.8607,10.8906,1300.0
2005-11-29 10:00:00,10.93,10.97,10.93,10.96,7000.0,10.9006,10.9405,10.9006,10.9305,7000.0
2005-11-29 10:10:00,10.98,10.98,10.86,10.87,4400.0,10.9505,10.9505,10.8308,10.8408,4400.0
2005-11-29 10:20:00,10.88,10.93,10.88,10.9,12800.0,10.8507,10.9006,10.8507,10.8707,12800.0
2005-11-29 10:30:00,10.91,10.91,10.87,10.87,2100.0,10.8806,10.8806,10.8408,10.8408,2100.0
2005-11-29 10:40:00,10.88,10.88,10.78,10.78,2500.0,10.8507,10.8507,10.751,10.751,2500.0
2005-11-29 10:50:00,10.78,10.82,10.75,10.81,8400.0,10.751,10.7909,10.7211,10.7809,8400.0
2005-11-29 11:00:00,10.81,10.81,10.76,10.76,4600.0,10.7809,10.7809,10.7311,10.7311,4600.0
2005-11-29 11:10:00,10.75,10.76,10.74,10.76,2300.0,10.7211,10.7311,10.7111,10.7311,2300.0
2005-11-29 11:20:00,10.77,10.78,10.75,10.76,1100.0,10.741,10.751,10.7211,10.7311,1100.0
2005-11-29 11:30:00,10.77,10.78,10.77,10.77,1300.0,10.741,10.751,10.741,10.741,1300.0
2005-11-29 11:40:00,10.77,10.8,10.74,10.74,1500.0,10.741,10.7709,10.7111,10.7111,1500.0
2005-11-29 11:50:00,10.75,10.81,10.75,10.81,4300.0,10.7211,10.7809,10.7211,10.7809,4300.0
2005-11-29 12:00:00,10.84,10.93,10.81,10.93,3300.0,10.8108,10.9006,10.7809,10.9006,3300.0
2005-11-29 12:10:00,10.93,10.94,10.91,10.93,900.0,10.9006,10.9106,10.8806,10.9006,900.0
2005-11-29 12:20:00,10.94,10.96,10.89,10.94,19800.0,10.9106,10.9305,10.8607,10.9106,19800.0
2005-11-29 12:30:00,10.95,10.98,10.91,10.95,3400.0,10.9205,10.9505,10.8806,10.9205,3400.0
2005-11-29 12:40:00,10.95,10.99,10.92,10.92,3300.0,10.9205,10.9604,10.8906,10.8906,3300.0
2005-11-29 12:50:00,10.92,10.93,10.91,10.92,3500.0,10.8906,10.9006,10.8806,10.8906,3500.0
2005-11-29 13:00:00,10.91,10.93,10.87,10.87,4500.0,10.8806,10.9006,10.8408,10.8408,4500.0
2005-11-29 13:10:00,10.86,10.87,10.82,10.84,2200.0,10.8308,10.8408,10.7909,10.8108,2200.0
2005-11-29 13:20:00,10.81,10.82,10.74,10.74,3800.0,10.7809,10.7909,10.7111,10.7111,3800.0
2005-11-29 13:30:00,10.72,10.72,10.61,10.64,6900.0,10.6912,10.6912,10.5815,10.6114,6900.0
2005-11-29 13:40:00,10.64,10.69,10.62,10.62,8900.0,10.6114,10.6612,10.5914,10.5914,8900.0
2005-11-29 13:50:00,10.61,10.67,10.61,10.65,5200.0,10.5815,10.6413,10.5815,10.6213,5200.0
2005-11-29 14:00:00,10.65,10.69,10.65,10.66,2900.0,10.6213,10.6612,10.6213,10.6313,2900.0
2005-11-29 14:10:00,10.67,10.67,10.63,10.64,3100.0,10.6413,10.6413,10.6014,10.6114,3100.0
2005-11-29 14:20:00,10.64,10.65,10.61,10.63,2400.0,10.6114,10.6213,10.5815,10.6014,2400.0
2005-11-29 14:30:00,10.64,10.68,10.63,10.66,4300.0,10.6114,10.6513,10.6014,10.6313,4300.0
2005-11-29 14:40:00,10.65,10.66,10.62,10.66,2800.0,10.6213,10.6313,10.5914,10.6313,2800.0
2005-11-29 14:50:00,10.66,10.68,10.63,10.67,4400.0,10.6313,10.6513,10.6014,10.6413,4400.0
2005-11-29 15:00:00,10.67,10.68,10.67,10.67,2300.0,10.6413,10.6513,10.6413,10.6413,2300.0
2005-11-29 15:10:00,10.66,10.66,10.63,10.64,4000.0,10.6313,10.6313,10.6014,10.6114,4000.0
2005-11-29 15:20:00,10.64,10.65,10.62,10.64,2500.0,10.6114,10.6213,10.5914,10.6114,2500.0
2005-11-29 15:30:00,10.63,10.64,10.6,10.61,7600.0,10.6014,10.6114,10.5715,10.5815,7600.0
2005-11-29 15:40:00,10.6,10.61,10.45,10.46,34100.0,10.5715,10.5815,10.4219,10.4319,34100.0
2005-11-29 15:50:00,10.46,10.59,10.45,10.57,16800.0,10.4319,10.5615,10.4219,10.5416,16800.0
2005-11-30 09:30:00,10.58,10.6,10.52,10.57,7700.0,10.5515,10.5715,10.4917,10.5416,7700.0
2005-11-30 09:40:00,10.61,10.61,10.54,10.54,7100.0,10.5815,10.5815,10.5116,10.5116,7100.0
2005-11-30 09:50:00,10.58,10.68,10.57,10.59,6500.0,10.5515,10.6513,10.5416,10.5615,6500.0
2005-11-30 10:00:00,10.59,10.6,10.57,10.57,8400.0,10.5615,10.5715,10.5416,10.5416,8400.0
2005-11-30 10:10:00,10.58,10.66,10.57,10.62,6100.0,10.5515,10.6313,10.5416,10.5914,6100.0
2005-11-30 10:20:00,10.64,10.77,10.63,10.71,2600.0,10.6114,10.741,10.6014,10.6812,2600.0
2005-11-30 10:30:00,10.71,10.78,10.62,10.78,5000.0,10.6812,10.751,10.5914,10.751,5000.0
2005-11-30 10:40:00,10.77,10.78,10.7,10.7,8100.0,10.741,10.751,10.6712,10.6712,8100.0
2005-11-30 10:50:00,10.72,10.75,10.7,10.73,3100.0,10.6912,10.7211,10.6712,10.7011,3100.0
2005-11-30 11:00:00,10.72,10.75,10.7,10.73,3300.0,10.6912,10.7211,10.6712,10.7011,3300.0
2005-11-30 11:10:00,10.75,10.82,10.75,10.82,2500.0,10.7211,10.7909,10.7211,10.7909,2500.0
2005-11-30 11:20:00,10.82,10.82,10.78,10.78,1900.0,10.7909,10.7909,10.751,10.751,1900.0
2005-11-30 11:30:00,10.8,10.8,10.77,10.77,1200.0,10.7709,10.7709,10.741,10.741,1200.0
2005-11-30 11:40:00,10.78,10.78,10.68,10.68,4300.0,10.751,10.751,10.6513,10.6513,4300.0
2005-11-30 11:50:00,10.68,10.69,10.63,10.63,2000.0,10.6513,10.6612,10.6014,10.6014,2000.0
2005-11-30 12:00:00,10.63,10.66,10.63,10.66,900.0,10.6014,10.6313,10.6014,10.6313,900.0
2005-11-30 12:10:00,10.64,10.7,10.62,10.62,1800.0,10.6114,10.6712,10.5914,10.5914,1800.0
2005-11-30 12:20:00,10.65,10.65,10.63,10.64,3500.0,10.6213,10.6213,10.6014,10.6114,3500.0
2005-11-30 12:30:00,10.63,10.65,10.63,10.65,2700.0,10.6014,10.6213,10.6014,10.6213,2700.0
2005-11-30 12:40:00,10.65,10.65,10.64,10.64,1400.0,10.6213,10.6213,10.6114,10.6114,1400.0
2005-11-30 12:50:00,10.65,10.71,10.64,10.71,3000.0,10.6213,10.6812,10.6114,10.6812,3000.0
2005-11-30 13:00:00,10.69,10.76,10.69,10.76,3900.0,10.6612,10.7311,10.6612,10.7311,3900.0
2005-11-30 13:10:00,10.76,10.85,10.75,10.82,13500.0,10.7311,10.8208,10.7211,10.7909,13500.0
2005-11-30 13:20:00,10.84,10.87,10.82,10.82,2600.0,10.8108,10.8408,10.7909,10.7909,2600.0
2005-11-30 13:30:00,10.82,10.89,10.81,10.88,7700.0,10.7909,10.8607,10.7809,10.8507,7700.0
2005-11-30 13:40:00,10.88,10.88,10.82,10.84,1400.0,10.8507,10.8507,10.7909,10.8108,1400.0
2005-11-30 13:50:00,10.82,10.94,10.79,10.93,15000.0,10.7909,10.9106,10.761,10.9006,15000.0
2005-11-30 14:00:00,10.92,11.05,10.82,11.0,28500.0,10.8906,11.0203,10.7909,10.9704,28500.0
2005-11-30 14:10:00,11.0,11.05,10.99,11.03,13800.0,10.9704,11.0203,10.9604,11.0003,13800.0
2005-11-30 14:20:00,11.04,11.08,10.97,11.0,15200.0,11.0103,11.0502,10.9405,10.9704,15200.0
2005-11-30 14:30:00,11.01,11.04,10.99,11.01,7900.0,10.9804,11.0103,10.9604,10.9804,7900.0
2005-11-30 14:40:00,11.0,11.01,10.92,10.99,8200.0,10.9704,10.9804,10.8906,10.9604,8200.0
2005-11-30 14:50:00,11.0,11.05,11.0,11.03,9000.0,10.9704,11.0203,10.9704,11.0003,9000.0
2005-11-30 15:00:00,11.05,11.07,11.01,11.01,8000.0,11.0203,11.0402,10.9804,10.9804,8000.0
2005-11-30 15:10:00,11.02,11.14,10.93,11.0,30300.0,10.9904,11.11,10.9006,10.9704,30300.0
2005-11-30 15:20:00,10.98,11.08,10.97,11.0,13600.0,10.9505,11.0502,10.9405,10.9704,13600.0
2005-11-30 15:30:00,11.01,11.01,10.9,10.96,16300.0,10.9804,10.9804,10.8707,10.9305,16300.0
2005-11-30 15:40:00,10.93,11.06,10.92,11.05,56400.0,10.9006,11.0302,10.8906,11.0203,56400.0
2005-11-30 15:50:00,11.05,11.21,11.05,11.18,235900.0,11.0203,11.1798,11.0203,11.1499,235900.0
2005-12-01 09:30:00,11.15,11.25,11.05,11.1,23200.0,11.12,11.2197,11.0203,11.0701,23200.0
2005-12-01 09:40:00,11.06,11.17,11.02,11.16,14600.0,11.0302,11.1399,10.9904,11.13,14600.0
2005-12-01 09:50:00,11.15,11.24,11.13,11.2,15200.0,11.12,11.2098,11.1001,11.1699,15200.0
2005-12-01 10:00:00,11.2,11.23,11.12,11.15,13000.0,11.1699,11.1998,11.0901,11.12,13000.0
2005-12-01 10:10:00,11.16,11.19,11.15,11.17,13500.0,11.13,11.1599,11.12,11.1399,13500.0
2005-12-01 10:20:00,11.17,11.22,11.16,11.2,4500.0,11.1399,11.1898,11.13,11.1699,4500.0
2005-12-01 10:30:00,11.21,11.21,11.11,11.11,5300.0,11.1798,11.1798,11.0801,11.0801,5300.0
2005-12-01 10:40:00,11.12,11.25,11.11,11.14,9500.0,11.0901,11.2197,11.0801,11.11,9500.0
2005-12-01 10:50:00,11.14,11.14,11.11,11.12,3100.0,11.11,11.11,11.0801,11.0901,3100.0
2005-12-01 11:00:00,11.13,11.14,11.05,11.09,6700.0,11.1001,11.11,11.0203,11.0602,6700.0
2005-12-01 11:10:00,11.08,11.16,11.08,11.16,7300.0,11.0502,11.13,11.0502,11.13,7300.0
2005-12-01 11:20:00,11.17,11.21,11.09,11.09,7700.0,11.1399,11.1798,11.0602,11.0602,7700.0
2005-12-01 11:30:00,11.09,11.1,11.04,11.07,1900.0,11.0602,11.0701,11.0103,11.0402,1900.0
2005-12-01 11:40:00,11.08,11.13,11.05,11.05,2800.0,11.0502,11.1001,11.0203,11.0203,2800.0
2005-12-01 11:50:00,11.06,11.1,11.05,11.09,3100.0,11.0302,11.0701,11.0203,11.0602,3100.0
2005-12-01 12:00:00,11.08,11.08,11.05,11.07,1000.0,11.0502,11.0502,11.0203,11.0402,1000.0
2005-12-01 12:10:00,11.06,11.11,11.06,11.09,5700.0,11.0302,11.0801,11.0302,11.0602,5700.0
2005-12-01 12:20:00,11.1,11.14,11.1,11.12,4400.0,11.0701,11.11,11.0701,11.0901,4400.0
2005-12-01 12:30:00,11.12,11.16,11.12,11.15,5300.0,11.0901,11.13,11.0901,11.12,5300.0
2005-12-01 12:40:00,11.15,11.17,11.12,11.16,5600.0,11.12,11.1399,11.0901,11.13,5600.0
2005-12-01 12:50:00,11.17,11.18,11.14,11.16,3400.0,11.1399,11.1499,11.11,11.13,3400.0
2005-12-01 13:00:00,11.16,11.17,11.13,11.14,4200.0,11.13,11.1399,11.1001,11.11,4200.0
2005-12-01 13:10:00,11.14,11.17,11.02,11.07,6300.0,11.11,11.1399,10.9904,11.0402,6300.0
2005-12-01 13:20:00,11.03,11.09,11.0,11.06,6400.0,11.0003,11.0602,10.9704,11.0302,6400.0
2005-12-01 13:30:00,11.03,11.05,10.95,10.97,6200.0,11.0003,11.0203,10.9205,10.9405,6200.0
2005-12-01 13:40:00,10.95,11.01,10.95,10.96,8700.0,10.9205,10.9804,10.9205,10.9305,8700.0
2005-12-01 13:50:00,10.98,11.0,10.97,10.99,2000.0,10.9505,10.9704,10.9405,10.9604,2000.0
2005-12-01 14:00:00,11.01,11.01,10.97,10.97,3700.0,10.9804,10.9804,10.9405,10.9405,3700.0
2005-12-01 14:10:00,10.99,11.0,10.97,11.0,2100.0,10.9604,10.9704,10.9405,10.9704,2100.0
2005-12-01 14:20:00,11.01,11.05,11.0,11.0,4300.0,10.9804,11.0203,10.9704,10.9704,4300.0
2005-12-01 14:30:00,11.0,11.01,10.96,10.97,5500.0,10.9704,10.9804,10.9305,10.9405,5500.0
2005-12-01 14:40:00,10.97,11.03,10.97,10.97,7600.0,10.9405,11.0003,10.9405,10.9405,7600.0
2005-12-01 14:50:00,10.98,11.03,10.98,11.03,2300.0,10.9505,11.0003,10.9505,11.0003,2300.0
2005-12-01 15:00:00,11.03,11.06,10.96,10.97,8600.0,11.0003,11.0302,10.9305,10.9405,8600.0
2005-12-01 15:10:00,10.96,10.96,10.93,10.95,5900.0,10.9305,10.9305,10.9006,10.9205,5900.0
2005-12-01 15:20:00,10.95,10.97,10.94,10.96,2500.0,10.9205,10.9405,10.9106,10.9305,2500.0
2005-12-01 15:30:00,10.96,10.99,10.91,10.91,8300.0,10.9305,10.9604,10.8806,10.8806,8300.0
2005-12-01 15:40:00,10.91,10.97,10.91,10.93,8800.0,10.8806,10.9405,10.8806,10.9006,8800.0
2005-12-01 15:50:00,10.92,10.93,10.87,10.93,13100.0,10.8906,10.9006,10.8408,10.9006,13100.0
2005-12-02 09:30:00,10.83,10.9,10.82,10.88,5400.0,10.8009,10.8707,10.7909,10.8507,5400.0
2005-12-02 09:40:00,10.88,10.91,10.85,10.91,3800.0,10.8507,10.8806,10.8208,10.8806,3800.0
2005-12-02 09:50:00,10.89,10.9,10.76,10.78,6000.0,10.8607,10.8707,10.7311,10.751,6000.0
2005-12-02 10:00:00,10.78,10.83,10.7,10.75,6800.0,10.751,10.8009,10.6712,10.7211,6800.0
2005-12-02 10:10:00,10.75,10.75,10.69,10.73,10300.0,10.7211,10.7211,10.6612,10.7011,10300.0
2005-12-02 10:20:00,10.73,10.75,10.7,10.7,10500.0,10.7011,10.7211,10.6712,10.6712,10500.0
2005-12-02 10:30:00,10.72,10.87,10.72,10.82,9500.0,10.6912,10.8408,10.6912,10.7909,9500.0
2005-12-02 10:40:00,10.82,10.82,10.72,10.79,11700.0,10.7909,10.7909,10.6912,10.761,11700.0
2005-12-02 10:50:00,10.8,10.8,10.73,10.73,3200.0,10.7709,10.7709,10.7011,10.7011,3200.0
2005-12-02 11:00:00,10.75,10.75,10.74,10.74,1100.0,10.7211,10.7211,10.7111,10.7111,1100.0
2005-12-02 11:10:00,10.74,10.75,10.7,10.75,1800.0,10.7111,10.7211,10.6712,10.7211,1800.0
2005-12-02 11:20:00,10.74,10.77,10.74,10.75,2900.0,10.7111,10.741,10.7111,10.7211,2900.0
2005-12-02 11:30:00,10.76,10.77,10.74,10.76,2900.0,10.7311,10.741,10.7111,10.7311,2900.0
2005-12-02 11:40:00,10.75,10.76,10.72,10.75,3700.0,10.7211,10.7311,10.6912,10.7211,3700.0
2005-12-02 11:50:00,10.75,10.75,10.72,10.72,3100.0,10.7211,10.7211,10.6912,10.6912,3100.0
2005-12-02 12:00:00,10.71,10.71,10.65,10.66,6900.0,10.6812,10.6812,10.6213,10.6313,6900.0
2005-12-02 12:10:00,10.66,10.67,10.63,10.66,4000.0,10.6313,10.6413,10.6014,10.6313,4000.0
2005-12-02 12:20:00,10.67,10.68,10.63,10.65,5300.0,10.6413,10.6513,10.6014,10.6213,5300.0
2005-12-02 12:30:00,10.64,10.67,10.64,10.64,1700.0,10.6114,10.6413,10.6114,10.6114,1700.0
2005-12-02 12:40:00,10.63,10.65,10.62,10.64,1700.0,10.6014,10.6213,10.5914,10.6114,1700.0
2005-12-02 12:50:00,10.64,10.7,10.62,10.62,3100.0,10.6114,10.6712,10.5914,10.5914,3100.0
2005-12-02 13:00:00,10.65,10.66,10.63,10.65,1100.0,10.6213,10.6313,10.6014,10.6213,1100.0
2005-12-02 13:10:00,10.65,10.7,10.65,10.7,1900.0,10.6213,10.6712,10.6213,10.6712,1900.0
2005-12-02 13:20:00,10.71,10.76,10.69,10.72,7400.0,10.6812,10.7311,10.6612,10.6912,7400.0
2005-12-02 13:30:00,10.74,10.75,10.71,10.72,2400.0,10.7111,10.7211,10.6812,10.6912,2400.0
2005-12-02 13:40:00,10.72,10.74,10.72,10.73,4400.0,10.6912,10.7111,10.6912,10.7011,4400.0
2005-12-02 13:50:00,10.73,10.76,10.72,10.74,5400.0,10.7011,10.7311,10.6912,10.7111,5400.0
2005-12-02 14:00:00,10.77,10.77,10.77,10.77,5900.0,10.741,10.741,10.741,10.741,5900.0
2005-12-02 14:10:00,10.75,10.77,10.75,10.76,1000.0,10.7211,10.741,10.7211,10.7311,1000.0
2005-12-02 14:20:00,10.77,10.81,10.77,10.81,14000.0,10.741,10.7809,10.741,10.7809,14000.0
2005-12-02 14:30:00,10.81,10.81,10.79,10.79,3000.0,10.7809,10.7809,10.761,10.761,3000.0
2005-12-02 14:40:00,10.79,10.8,10.79,10.79,5700.0,10.761,10.7709,10.761,10.761,5700.0
2005-12-02 14:50:00,10.8,10.8,10.76,10.77,2800.0,10.7709,10.7709,10.7311,10.741,2800.0
2005-12-02 15:00:00,10.77,10.8,10.77,10.79,2700.0,10.741,10.7709,10.741,10.761,2700.0
2005-12-02 15:10:00,10.8,10.81,10.77,10.8,10200.0,10.7709,10.7809,10.741,10.7709,10200.0
2005-12-02 15:20:00,10.82,10.83,10.8,10.8,7400.0,10.7909,10.8009,10.7709,10.7709,7400.0
2005-12-02 15:30:00,10.8,10.84,10.8,10.8,9400.0,10.7709,10.8108,10.7709,10.7709,9400.0
2005-12-02 15:40:00,10.8,10.82,10.77,10.77,7600.0,10.7709,10.7909,10.741,10.741,7600.0
2005-12-02 15:50:00,10.76,10.8,10.75,10.79,10600.0,10.7311,10.7709,10.7211,10.761,10600.0
2005-12-05 09:30:00,10.8,10.83,10.69,10.72,9200.0,10.7709,10.8009,10.6612,10.6912,9200.0
2005-12-05 09:40:00,10.7,10.83,10.7,10.77,11200.0,10.6712,10.8009,10.6712,10.741,11200.0
2005-12-05 09:50:00,10.79,10.8,10.72,10.73,12200.0,10.761,10.7709,10.6912,10.7011,12200.0
2005-12-05 10:00:00,10.71,10.82,10.54,10.54,16500.0,10.6812,10.7909,10.5116,10.5116,16500.0
2005-12-05 10:10:00,10.54,10.62,10.36,10.47,30700.0,10.5116,10.5914,10.3321,10.4418,30700.0
2005-12-05 10:20:00,10.48,10.48,10.15,10.32,62700.0,10.4518,10.4518,10.1227,10.2922,62700.0
2005-12-05 10:30:00,10.35,10.7,10.3,10.69,22600.0,10.3222,10.6712,10.2723,10.6612,22600.0
2005-12-05 10:40:00,10.7,10.77,10.55,10.7,11700.0,10.6712,10.741,10.5216,10.6712,11700.0
2005-12-05 10:50:00,10.71,10.71,10.24,10.34,13700.0,10.6812,10.6812,10.2125,10.3122,13700.0
2005-12-05 11:00:00,10.35,10.43,10.29,10.29,8100.0,10.3222,10.4019,10.2623,10.2623,8100.0
2005-12-05 11:10:00,10.32,10.5,10.32,10.45,14800.0,10.2922,10.4718,10.2922,10.4219,14800.0
2005-12-05 11:20:00,10.48,10.57,10.48,10.5,13500.0,10.4518,10.5416,10.4518,10.4718,13500.0
2005-12-05 11:30:00,10.5,10.54,10.48,10.5,10100.0,10.4718,10.5116,10.4518,10.4718,10100.0
2005-12-05 11:40:00,10.5,10.55,10.5,10.53,9200.0,10.4718,10.5216,10.4718,10.5017,9200.0
2005-12-05 11:50:00,10.53,10.54,10.51,10.51,4700.0,10.5017,10.5116,10.4817,10.4817,4700.0
2005-12-05 12:00:00,10.53,10.55,10.52,10.53,47200.0,10.5017,10.5216,10.4917,10.5017,47200.0
2005-12-05 12:10:00,10.54,10.56,10.52,10.56,4100.0,10.5116,10.5316,10.4917,10.5316,4100.0
2005-12-05 12:20:00,10.56,10.61,10.56,10.61,3400.0,10.5316,10.5815,10.5316,10.5815,3400.0
2005-12-05 12:30:00,10.6,10.62,10.59,10.6,7400.0,10.5715,10.5914,10.5615,10.5715,7400.0
2005-12-05 12:40:00,10.61,10.66,10.6,10.65,3700.0,10.5815,10.6313,10.5715,10.6213,3700.0
2005-12-05 12:50:00,10.65,10.65,10.58,10.59,3100.0,10.6213,10.6213,10.5515,10.5615,3100.0
2005-12-05 13:00:00,10.61,10.65,10.59,10.64,3600.0,10.5815,10.6213,10.5615,10.6114,3600.0
2005-12-05 13:10:00,10.66,10.67,10.65,10.67,2600.0,10.6313,10.6413,10.6213,10.6413,2600.0
2005-12-05 13:20:00,10.66,10.69,10.66,10.68,3700.0,10.6313,10.6612,10.6313,10.6513,3700.0
2005-12-05 13:30:00,10.67,10.67,10.55,10.57,15200.0,10.6413,10.6413,10.5216,10.5416,15200.0
2005-12-05 13:40:00,10.58,10.66,10.57,10.65,2000.0,10.5515,10.6313,10.5416,10.6213,2000.0
2005-12-05 13:50:00,10.65,10.65,10.54,10.55,26800.0,10.6213,10.6213,10.5116,10.5216,26800.0
2005-12-05 14:00:00,10.58,10.59,10.54,10.55,11400.0,10.5515,10.5615,10.5116,10.5216,11400.0
2005-12-05 14:10:00,10.58,10.61,10.55,10.59,14600.0,10.5515,10.5815,10.5216,10.5615,14600.0
2005-12-05 14:20:00,10.59,10.59,10.55,10.56,6600.0,10.5615,10.5615,10.5216,10.5316,6600.0
2005-12-05 14:30:00,10.57,10.58,10.54,10.55,12500.0,10.5416,10.5515,10.5116,10.5216,12500.0
2005-12-05 14:40:00,10.55,10.59,10.55,10.59,7200.0,10.5216,10.5615,10.5216,10.5615,7200.0
2005-12-05 14:50:00,10.58,10.59,10.56,10.56,3800.0,10.5515,10.5615,10.5316,10.5316,3800.0
2005-12-05 15:00:00,10.57,10.59,10.56,10.59,6100.0,10.5416,10.5615,10.5316,10.5615,6100.0
2005-12-05 15:10:00,10.59,10.62,10.59,10.6,4900.0,10.5615,10.5914,10.5615,10.5715,4900.0
2005-12-05 15:20:00,10.59,10.59,10.43,10.44,11900.0,10.5615,10.5615,10.4019,10.4119,11900.0
2005-12-05 15:30:00,10.45,10.6,10.45,10.53,29100.0,10.4219,10.5715,10.4219,10.5017,29100.0
2005-12-05 15:40:00,10.53,10.58,10.5,10.55,29800.0,10.5017,10.5515,10.4718,10.5216,29800.0
2005-12-05 15:50:00,10.54,10.56,10.47,10.47,58200.0,10.5116,10.5316,10.4418,10.4418,58200.0
2005-12-06 09:30:00,10.55,10.83,10.51,10.64,18700.0,10.5216,10.8009,10.4817,10.6114,18700.0
2005-12-06 09:40:00,10.67,10.69,10.64,10.64,5500.0,10.6413,10.6612,10.6114,10.6114,5500.0
2005-12-06 09:50:00,10.65,10.68,10.62,10.62,14300.0,10.6213,10.6513,10.5914,10.5914,14300.0
2005-12-06 10:00:00,10.62,10.62,10.52,10.53,8400.0,10.5914,10.5914,10.4917,10.5017,8400.0
2005-12-06 10:10:00,10.54,10.56,10.53,10.53,2600.0,10.5116,10.5316,10.5017,10.5017,2600.0
2005-12-06 10:20:00,10.53,10.55,10.5,10.5,3000.0,10.5017,10.5216,10.4718,10.4718,3000.0
2005-12-06 10:30:00,10.51,10.54,10.51,10.52,4000.0,10.4817,10.5116,10.4817,10.4917,4000.0
2005-12-06 10:40:00,10.52,10.56,10.5,10.54,10700.0,10.4917,10.5316,10.4718,10.5116,10700.0
2005-12-06 10:50:00,10.54,10.56,10.52,10.53,8100.0,10.5116,10.5316,10.4917,10.5017,8100.0
2005-12-06 11:00:00,10.55,10.6,10.53,10.57,18700.0,10.5216,10.5715,10.5017,10.5416,18700.0
2005-12-06 11:10:00,10.57,10.68,10.56,10.62,11000.0,10.5416,10.6513,10.5316,10.5914,11000.0
2005-12-06 11:20:00,10.62,10.68,10.61,10.64,7400.0,10.5914,10.6513,10.5815,10.6114,7400.0
2005-12-06 11:30:00,10.64,10.73,10.63,10.67,7800.0,10.6114,10.7011,10.6014,10.6413,7800.0
2005-12-06 11:40:00,10.66,10.71,10.66,10.69,4400.0,10.6313,10.6812,10.6313,10.6612,4400.0
2005-12-06 11:50:00,10.67,10.79,10.66,10.68,9900.0,10.6413,10.761,10.6313,10.6513,9900.0
2005-12-06 12:00:00,10.69,10.69,10.64,10.64,2100.0,10.6612,10.6612,10.6114,10.6114,2100.0
2005-12-06 12:10:00,10.65,10.71,10.65,10.7,9000.0,10.6213,10.6812,10.6213,10.6712,9000.0
2005-12-06 12:20:00,10.72,10.73,10.69,10.7,8200.0,10.6912,10.7011,10.6612,10.6712,8200.0
2005-12-06 12:30:00,10.71,10.72,10.7,10.71,4700.0,10.6812,10.6912,10.6712,10.6812,4700.0
2005-12-06 12:40:00,10.71,10.72,10.7,10.71,7900.0,10.6812,10.6912,10.6712,10.6812,7900.0
2005-12-06 12:50:00,10.71,10.72,10.68,10.71,3600.0,10.6812,10.6912,10.6513,10.6812,3600.0
2005-12-06 13:00:00,10.71,10.71,10.67,10.7,2900.0,10.6812,10.6812,10.6413,10.6712,2900.0
2005-12-06 13:10:00,10.69,10.7,10.68,10.69,3500.0,10.6612,10.6712,10.6513,10.6612,3500.0
2005-12-06 13:20:00,10.69,10.69,10.67,10.69,2700.0,10.6612,10.6612,10.6413,10.6612,2700.0
2005-12-06 13:30:00,10.69,10.7,10.69,10.69,2700.0,10.6612,10.6712,10.6612,10.6612,2700.0
2005-12-06 13:40:00,10.69,10.69,10.67,10.67,3400.0,10.6612,10.6612,10.6413,10.6413,3400.0
2005-12-06 13:50:00,10.68,10.7,10.66,10.68,5000.0,10.6513,10.6712,10.6313,10.6513,5000.0
2005-12-06 14:00:00,10.67,10.67,10.65,10.65,2400.0,10.6413,10.6413,10.6213,10.6213,2400.0
2005-12-06 14:10:00,10.65,10.67,10.59,10.67,6300.0,10.6213,10.6413,10.5615,10.6413,6300.0
2005-12-06 14:20:00,10.67,10.67,10.62,10.64,6600.0,10.6413,10.6413,10.5914,10.6114,6600.0
2005-12-06 14:30:00,10.63,10.67,10.61,10.65,7100.0,10.6014,10.6413,10.5815,10.6213,7100.0
2005-12-06 14:40:00,10.65,10.65,10.62,10.63,4300.0,10.6213,10.6213,10.5914,10.6014,4300.0
2005-12-06 14:50:00,10.64,10.66,10.63,10.65,8100.0,10.6114,10.6313,10.6014,10.6213,8100.0
2005-12-06 15:00:00,10.66,10.69,10.58,10.59,5300.0,10.6313,10.6612,10.5515,10.5615,5300.0
2005-12-06 15:10:00,10.6,10.61,10.52,10.52,13700.0,10.5715,10.5815,10.4917,10.4917,13700.0
2005-12-06 15:20:00,10.52,10.62,10.52,10.6,9600.0,10.4917,10.5914,10.4917,10.5715,9600.0
2005-12-06 15:30:00,10.61,10.61,10.54,10.55,12600.0,10.5815,10.5815,10.5116,10.5216,12600.0
2005-12-06 15:40:00,10.54,10.6,10.53,10.54,14200.0,10.5116,10.5715,10.5017,10.5116,14200.0
2005-12-06 15:50:00,10.55,10.66,10.53,10.6,58400.0,10.5216,10.6313,10.5017,10.5715,58400.0
2005-12-07 09:30:00,10.55,10.82,10.46,10.7,19500.0,10.5216,10.7909,10.4319,10.6712,19500.0
2005-12-07 09:40:00,10.7,10.7,10.5,10.52,13600.0,10.6712,10.6712,10.4718,10.4917,13600.0
2005-12-07 09:50:00,10.52,10.56,10.52,10.55,5200.0,10.4917,10.5316,10.4917,10.5216,5200.0
2005-12-07 10:00:00,10.53,10.55,10.52,10.55,29400.0,10.5017,10.5216,10.4917,10.5216,29400.0
2005-12-07 10:10:00,10.56,10.59,10.53,10.53,4700.0,10.5316,10.5615,10.5017,10.5017,4700.0
2005-12-07 10:20:00,10.53,10.53,10.53,10.53,2400.0,10.5017,10.5017,10.5017,10.5017,2400.0
2005-12-07 10:30:00,10.54,10.57,10.53,10.53,46200.0,10.5116,10.5416,10.5017,10.5017,46200.0
2005-12-07 10:40:00,10.53,10.54,10.5,10.5,2500.0,10.5017,10.5116,10.4718,10.4718,2500.0
2005-12-07 10:50:00,10.52,10.52,10.45,10.45,3600.0,10.4917,10.4917,10.4219,10.4219,3600.0
2005-12-07 11:00:00,10.45,10.45,10.43,10.44,800.0,10.4219,10.4219,10.4019,10.4119,800.0
2005-12-07 11:10:00,10.44,10.47,10.44,10.45,3400.0,10.4119,10.4418,10.4119,10.4219,3400.0
2005-12-07 11:20:00,10.47,10.47,10.45,10.45,800.0,10.4418,10.4418,10.4219,10.4219,800.0
2005-12-07 11:30:00,10.47,10.57,10.45,10.54,6100.0,10.4418,10.5416,10.4219,10.5116,6100.0
2005-12-07 11:40:00,10.55,10.57,10.54,10.56,1600.0,10.5216,10.5416,10.5116,10.5316,1600.0
2005-12-07 11:50:00,10.57,10.6,10.57,10.58,1400.0,10.5416,10.5715,10.5416,10.5515,1400.0
2005-12-07 12:00:00,10.59,10.59,10.56,10.58,700.0,10.5615,10.5615,10.5316,10.5515,700.0
2005-12-07 12:10:00,10.57,10.58,10.48,10.5,14100.0,10.5416,10.5515,10.4518,10.4718,14100.0
2005-12-07 12:20:00,10.5,10.51,10.47,10.49,13300.0,10.4718,10.4817,10.4418,10.4618,13300.0
2005-12-07 12:30:00,10.49,10.49,10.45,10.48,1900.0,10.4618,10.4618,10.4219,10.4518,1900.0
2005-12-07 12:40:00,10.49,10.5,10.45,10.5,800.0,10.4618,10.4718,10.4219,10.4718,800.0
2005-12-07 12:50:00,10.5,10.5,10.49,10.49,1400.0,10.4718,10.4718,10.4618,10.4618,1400.0
2005-12-07 13:00:00,10.49,10.49,10.46,10.46,1200.0,10.4618,10.4618,10.4319,10.4319,1200.0
2005-12-07 13:10:00,10.47,10.47,10.44,10.46,5700.0,10.4418,10.4418,10.4119,10.4319,5700.0
2005-12-07 13:20:00,10.46,10.46,10.44,10.44,27800.0,10.4319,10.4319,10.4119,10.4119,27800.0
2005-12-07 13:30:00,10.44,10.44,10.42,10.43,1500.0,10.4119,10.4119,10.392,10.4019,1500.0
2005-12-07 13:40:00,10.42,10.46,10.42,10.45,1700.0,10.392,10.4319,10.392,10.4219,1700.0
2005-12-07 13:50:00,10.48,10.49,10.46,10.46,900.0,10.4518,10.4618,10.4319,10.4319,900.0
2005-12-07 14:00:00,10.47,10.5,10.44,10.49,5600.0,10.4418,10.4718,10.4119,10.4618,5600.0
2005-12-07 14:10:00,10.46,10.47,10.45,10.46,4000.0,10.4319,10.4418,10.4219,10.4319,4000.0
2005-12-07 14:20:00,10.47,10.47,10.46,10.47,2000.0,10.4418,10.4418,10.4319,10.4418,2000.0
2005-12-07 14:30:00,10.47,10.47,10.41,10.44,24600.0,10.4418,10.4418,10.382,10.4119,24600.0
2005-12-07 14:40:00,10.46,10.47,10.45,10.46,3200.0,10.4319,10.4418,10.4219,10.4319,3200.0
2005-12-07 14:50:00,10.46,10.47,10.43,10.45,12000.0,10.4319,10.4418,10.4019,10.4219,12000.0
2005-12-07 15:00:00,10.45,10.47,10.41,10.45,5300.0,10.4219,10.4418,10.382,10.4219,5300.0
2005-12-07 15:10:00,10.47,10.47,10.46,10.46,4700.0,10.4418,10.4418,10.4319,10.4319,4700.0
2005-12-07 15:20:00,10.46,10.48,10.45,10.47,4800.0,10.4319,10.4518,10.4219,10.4418,4800.0
2005-12-07 15:30:00,10.48,10.49,10.41,10.41,13400.0,10.4518,10.4618,10.382,10.382,13400.0
2005-12-07 15:40:00,10.41,10.45,10.41,10.42,30400.0,10.382,10.4219,10.382,10.392,30400.0
2005-12-07 15:50:00,10.45,10.5,10.45,10.45,26600.0,10.4219,10.4718,10.4219,10.4219,26600.0
2005-12-08 09:30:00,10.46,10.51,10.4,10.43,3400.0,10.4319,10.4817,10.372,10.4019,3400.0
2005-12-08 09:40:00,10.42,10.42,10.38,10.38,3200.0,10.392,10.392,10.3521,10.3521,3200.0
2005-12-08 09:50:00,10.4,10.4,10.38,10.38,4300.0,10.372,10.372,10.3521,10.3521,4300.0
2005-12-08 10:00:00,10.4,10.4,10.37,10.39,5400.0,10.372,10.372,10.3421,10.362,5400.0
2005-12-08 10:10:00,10.4,10.43,10.4,10.42,1800.0,10.372,10.4019,10.372,10.392,1800.0
2005-12-08 10:20:00,10.44,10.44,10.42,10.43,6600.0,10.4119,10.4119,10.392,10.4019,6600.0
2005-12-08 10:30:00,10.43,10.49,10.42,10.49,5800.0,10.4019,10.4618,10.392,10.4618,5800.0
2005-12-08 10:40:00,10.49,10.52,10.49,10.52,10100.0,10.4618,10.4917,10.4618,10.4917,10100.0
2005-12-08 10:50:00,10.53,10.54,10.53,10.54,1500.0,10.5017,10.5116,10.5017,10.5116,1500.0
2005-12-08 11:00:00,10.55,10.55,10.53,10.54,9200.0,10.5216,10.5216,10.5017,10.5116,9200.0
2005-12-08 11:10:00,10.54,10.54,10.53,10.53,4600.0,10.5116,10.5116,10.5017,10.5017,4600.0
2005-12-08 11:20:00,10.54,10.54,10.53,10.53,2100.0,10.5116,10.5116,10.5017,10.5017,2100.0
2005-12-08 11:30:00,10.54,10.56,10.53,10.55,8200.0,10.5116,10.5316,10.5017,10.5216,8200.0
2005-12-08 11:40:00,10.57,10.59,10.57,10.58,1100.0,10.5416,10.5615,10.5416,10.5515,1100.0
2005-12-08 11:50:00,10.58,10.6,10.57,10.59,4700.0,10.5515,10.5715,10.5416,10.5615,4700.0
2005-12-08 12:00:00,10.57,10.6,10.56,10.57,2700.0,10.5416,10.5715,10.5316,10.5416,2700.0
2005-12-08 12:10:00,10.58,10.6,10.58,10.58,3300.0,10.5515,10.5715,10.5515,10.5515,3300.0
2005-12-08 12:20:00,10.57,10.59,10.51,10.51,7600.0,10.5416,10.5615,10.4817,10.4817,7600.0
2005-12-08 12:30:00,10.52,10.55,10.52,10.53,14600.0,10.4917,10.5216,10.4917,10.5017,14600.0
2005-12-08 12:40:00,10.54,10.54,10.46,10.5,11800.0,10.5116,10.5116,10.4319,10.4718,11800.0
2005-12-08 12:50:00,10.5,10.53,10.47,10.52,4900.0,10.4718,10.5017,10.4418,10.4917,4900.0
2005-12-08 13:00:00,10.51,10.51,10.49,10.49,11200.0,10.4817,10.4817,10.4618,10.4618,11200.0
2005-12-08 13:10:00,10.49,10.51,10.49,10.51,7200.0,10.4618,10.4817,10.4618,10.4817,7200.0
2005-12-08 13:20:00,10.52,10.53,10.5,10.5,4000.0,10.4917,10.5017,10.4718,10.4718,4000.0
2005-12-08 13:30:00,10.5,10.51,10.49,10.51,7400.0,10.4718,10.4817,10.4618,10.4817,7400.0
2005-12-08 13:40:00,10.5,10.53,10.5,10.53,10200.0,10.4718,10.5017,10.4718,10.5017,10200.0
2005-12-08 13:50:00,10.53,10.55,10.52,10.55,28300.0,10.5017,10.5216,10.4917,10.5216,28300.0
2005-12-08 14:00:00,10.55,10.55,10.54,10.55,4100.0,10.5216,10.5216,10.5116,10.5216,4100.0
2005-12-08 14:10:00,10.54,10.54,10.37,10.37,7700.0,10.5116,10.5116,10.3421,10.3421,7700.0
2005-12-08 14:20:00,10.39,10.54,10.39,10.51,15400.0,10.362,10.5116,10.362,10.4817,15400.0
2005-12-08 14:30:00,10.51,10.59,10.5,10.59,11800.0,10.4817,10.5615,10.4718,10.5615,11800.0
2005-12-08 14:40:00,10.57,10.57,10.54,10.54,13900.0,10.5416,10.5416,10.5116,10.5116,13900.0
2005-12-08 14:50:00,10.54,10.57,10.54,10.54,6900.0,10.5116,10.5416,10.5116,10.5116,6900.0
2005-12-08 15:00:00,10.55,10.6,10.55,10.56,18300.0,10.5216,10.5715,10.5216,10.5316,18300.0
2005-12-08 15:10:00,10.56,10.61,10.54,10.61,13700.0,10.5316,10.5815,10.5116,10.5815,13700.0
2005-12-08 15:20:00,10.6,10.64,10.5,10.6,35400.0,10.5715,10.6114,10.4718,10.5715,35400.0
2005-12-08 15:30:00,10.6,10.67,10.6,10.63,26200.0,10.5715,10.6413,10.5715,10.6014,26200.0
2005-12-08 15:40:00,10.64,10.75,10.64,10.71,17500.0,10.6114,10.7211,10.6114,10.6812,17500.0
2005-12-08 15:50:00,10.72,10.75,10.65,10.71,29500.0,10.6912,10.7211,10.6213,10.6812,29500.0
2005-12-09 09:30:00,10.8,11.47,10.76,11.26,40400.0,10.7709,11.4391,10.7311,11.2297,40400.0
2005-12-09 09:40:00,11.3,11.52,11.24,11.52,25200.0,11.2696,11.489,11.2098,11.489,25200.0
2005-12-09 09:50:00,11.48,11.78,11.4,11.49,57600.0,11.4491,11.7483,11.3693,11.4591,57600.0
2005-12-09 10:00:00,11.48,11.49,11.37,11.39,24300.0,11.4491,11.4591,11.3394,11.3594,24300.0
2005-12-09 10:10:00,11.39,11.44,11.29,11.35,10500.0,11.3594,11.4092,11.2596,11.3195,10500.0
2005-12-09 10:20:00,11.31,11.31,11.21,11.23,17800.0,11.2796,11.2796,11.1798,11.1998,17800.0
2005-12-09 10:30:00,11.2,11.33,11.2,11.31,15200.0,11.1699,11.2995,11.1699,11.2796,15200.0
2005-12-09 10:40:00,11.3,11.33,11.23,11.33,6800.0,11.2696,11.2995,11.1998,11.2995,6800.0
2005-12-09 10:50:00,11.29,11.29,11.24,11.24,3700.0,11.2596,11.2596,11.2098,11.2098,3700.0
2005-12-09 11:00:00,11.25,11.48,11.23,11.48,11300.0,11.2197,11.4491,11.1998,11.4491,11300.0
2005-12-09 11:10:00,11.48,11.48,11.37,11.38,22000.0,11.4491,11.4491,11.3394,11.3494,22000.0
2005-12-09 11:20:00,11.37,11.41,11.35,11.38,9400.0,11.3394,11.3793,11.3195,11.3494,9400.0
2005-12-09 11:30:00,11.37,11.43,11.34,11.43,10700.0,11.3394,11.3993,11.3095,11.3993,10700.0
2005-12-09 11:40:00,11.42,11.43,11.3,11.33,12200.0,11.3893,11.3993,11.2696,11.2995,12200.0
2005-12-09 11:50:00,11.34,11.37,11.33,11.35,8400.0,11.3095,11.3394,11.2995,11.3195,8400.0
2005-12-09 12:00:00,11.34,11.36,11.31,11.35,9000.0,11.3095,11.3294,11.2796,11.3195,9000.0
2005-12-09 12:10:00,11.34,11.38,11.34,11.36,3500.0,11.3095,11.3494,11.3095,11.3294,3500.0
2005-12-09 12:20:00,11.35,11.36,11.33,11.34,3300.0,11.3195,11.3294,11.2995,11.3095,3300.0
2005-12-09 12:30:00,11.34,11.35,11.29,11.32,4600.0,11.3095,11.3195,11.2596,11.2895,4600.0
2005-12-09 12:40:00,11.33,11.37,11.33,11.36,3200.0,11.2995,11.3394,11.2995,11.3294,3200.0
2005-12-09 12:50:00,11.36,11.38,11.36,11.38,7000.0,11.3294,11.3494,11.3294,11.3494,7000.0
2005-12-09 13:00:00,11.38,11.4,11.37,11.39,4400.0,11.3494,11.3693,11.3394,11.3594,4400.0
2005-12-09 13:10:00,11.38,11.45,11.38,11.43,16500.0,11.3494,11.4192,11.3494,11.3993,16500.0
2005-12-09 13:20:00,11.42,11.42,11.41,11.42,4200.0,11.3893,11.3893,11.3793,11.3893,4200.0
2005-12-09 13:30:00,11.44,11.49,11.44,11.46,6300.0,11.4092,11.4591,11.4092,11.4292,6300.0
2005-12-09 13:40:00,11.44,11.45,11.44,11.44,3200.0,11.4092,11.4192,11.4092,11.4092,3200.0
2005-12-09 13:50:00,11.43,11.45,11.38,11.38,6100.0,11.3993,11.4192,11.3494,11.3494,6100.0
2005-12-09 14:00:00,11.4,11.49,11.4,11.46,7500.0,11.3693,11.4591,11.3693,11.4292,7500.0
2005-12-09 14:10:00,11.46,11.47,11.37,11.44,8400.0,11.4292,11.4391,11.3394,11.4092,8400.0
2005-12-09 14:20:00,11.44,11.44,11.43,11.44,3400.0,11.4092,11.4092,11.3993,11.4092,3400.0
2005-12-09 14:30:00,11.44,11.44,11.3,11.32,4700.0,11.4092,11.4092,11.2696,11.2895,4700.0
2005-12-09 14:40:00,11.34,11.44,11.33,11.39,9000.0,11.3095,11.4092,11.2995,11.3594,9000.0
2005-12-09 14:50:00,11.4,11.42,11.4,11.42,4500.0,11.3693,11.3893,11.3693,11.3893,4500.0
2005-12-09 15:00:00,11.42,11.43,11.41,11.41,8000.0,11.3893,11.3993,11.3793,11.3793,8000.0
2005-12-09 15:10:00,11.42,11.42,11.41,11.42,2100.0,11.3893,11.3893,11.3793,11.3893,2100.0
2005-12-09 15:20:00,11.41,11.43,11.41,11.43,8200.0,11.3793,11.3993,11.3793,11.3993,8200.0
2005-12-09 15:30:00,11.42,11.49,11.42,11.42,19100.0,11.3893,11.4591,11.3893,11.3893,19100.0
2005-12-09 15:40:00,11.43,11.49,11.4,11.47,32600.0,11.3993,11.4591,11.3693,11.4391,32600.0
2005-12-09 15:50:00,11.47,11.52,11.44,11.49,26300.0,11.4391,11.489,11.4092,11.4591,26300.0
2005-12-12 09:30:00,11.6,11.74,11.48,11.48,43500.0,11.5688,11.7084,11.4491,11.4491,43500.0
2005-12-12 09:40:00,11.48,11.51,11.39,11.49,9400.0,11.4491,11.479,11.3594,11.4591,9400.0
2005-12-12 09:50:00,11.49,11.5,11.46,11.46,7100.0,11.4591,11.4691,11.4292,11.4292,7100.0
2005-12-12 10:00:00,11.46,11.5,11.46,11.5,4600.0,11.4292,11.4691,11.4292,11.4691,4600.0
2005-12-12 10:10:00,11.5,11.51,11.42,11.42,5500.0,11.4691,11.479,11.3893,11.3893,5500.0
2005-12-12 10:20:00,11.41,11.54,11.39,11.54,12500.0,11.3793,11.509,11.3594,11.509,12500.0
2005-12-12 10:30:00,11.52,11.53,11.4,11.45,15500.0,11.489,11.499,11.3693,11.4192,15500.0
2005-12-12 10:40:00,11.45,11.59,11.45,11.59,12600.0,11.4192,11.5588,11.4192,11.5588,12600.0
2005-12-12 10:50:00,11.58,11.59,11.51,11.51,7900.0,11.5488,11.5588,11.479,11.479,7900.0
2005-12-12 11:00:00,11.51,11.57,11.51,11.55,5300.0,11.479,11.5389,11.479,11.5189,5300.0
2005-12-12 11:10:00,11.54,11.58,11.54,11.58,4600.0,11.509,11.5488,11.509,11.5488,4600.0
2005-12-12 11:20:00,11.58,11.59,11.57,11.59,3400.0,11.5488,11.5588,11.5389,11.5588,3400.0
2005-12-12 11:30:00,11.58,11.58,11.54,11.54,2800.0,11.5488,11.5488,11.509,11.509,2800.0
2005-12-12 11:40:00,11.54,11.56,11.54,11.55,5700.0,11.509,11.5289,11.509,11.5189,5700.0
2005-12-12 11:50:00,11.56,11.57,11.54,11.54,2700.0,11.5289,11.5389,11.509,11.509,2700.0
2005-12-12 12:00:00,11.54,11.55,11.52,11.52,2100.0,11.509,11.5189,11.489,11.489,2100.0
2005-12-12 12:10:00,11.52,11.53,11.47,11.48,4000.0,11.489,11.499,11.4391,11.4491,4000.0
2005-12-12 12:20:00,11.47,11.47,11.43,11.45,2300.0,11.4391,11.4391,11.3993,11.4192,2300.0
2005-12-12 12:30:00,11.43,11.43,11.36,11.36,3300.0,11.3993,11.3993,11.3294,11.3294,3300.0
2005-12-12 12:40:00,11.36,11.37,11.35,11.37,3900.0,11.3294,11.3394,11.3195,11.3394,3900.0
2005-12-12 12:50:00,11.36,11.41,11.36,11.41,3800.0,11.3294,11.3793,11.3294,11.3793,3800.0
2005-12-12 13:00:00,11.41,11.41,11.31,11.33,6000.0,11.3793,11.3793,11.2796,11.2995,6000.0
2005-12-12 13:10:00,11.32,11.4,11.32,11.4,4100.0,11.2895,11.3693,11.2895,11.3693,4100.0
2005-12-12 13:20:00,11.42,11.43,11.42,11.42,2100.0,11.3893,11.3993,11.3893,11.3893,2100.0
2005-12-12 13:30:00,11.41,11.41,11.36,11.38,3000.0,11.3793,11.3793,11.3294,11.3494,3000.0
2005-12-12 13:40:00,11.38,11.39,11.37,11.38,3500.0,11.3494,11.3594,11.3394,11.3494,3500.0
2005-12-12 13:50:00,11.38,11.43,11.37,11.4,6600.0,11.3494,11.3993,11.3394,11.3693,6600.0
2005-12-12 14:00:00,11.42,11.47,11.4,11.42,17300.0,11.3893,11.4391,11.3693,11.3893,17300.0
2005-12-12 14:10:00,11.41,11.42,11.41,11.41,1500.0,11.3793,11.3893,11.3793,11.3793,1500.0
2005-12-12 14:20:00,11.42,11.47,11.41,11.47,21800.0,11.3893,11.4391,11.3793,11.4391,21800.0
2005-12-12 14:30:00,11.48,11.49,11.47,11.49,14000.0,11.4491,11.4591,11.4391,11.4591,14000.0
2005-12-12 14:40:00,11.49,11.49,11.46,11.47,6200.0,11.4591,11.4591,11.4292,11.4391,6200.0
2005-12-12 14:50:00,11.46,11.46,11.45,11.46,9900.0,11.4292,11.4292,11.4192,11.4292,9900.0
2005-12-12 15:00:00,11.46,11.5,11.45,11.5,11400.0,11.4292,11.4691,11.4192,11.4691,11400.0
2005-12-12 15:10:00,11.49,11.59,11.48,11.56,9600.0,11.4591,11.5588,11.4491,11.5289,9600.0
2005-12-12 15:20:00,11.56,11.59,11.55,11.56,11600.0,11.5289,11.5588,11.5189,11.5289,11600.0
2005-12-12 15:30:00,11.56,11.64,11.56,11.6,14200.0,11.5289,11.6087,11.5289,11.5688,14200.0
2005-12-12 15:40:00,11.6,11.64,11.55,11.55,14900.0,11.5688,11.6087,11.5189,11.5189,14900.0
2005-12-12 15:50:00,11.56,11.58,11.55,11.57,12500.0,11.5289,11.5488,11.5189,11.5389,12500.0
2005-12-13 09:30:00,11.65,11.65,11.53,11.54,6900.0,11.6187,11.6187,11.499,11.509,6900.0
2005-12-13 09:40:00,11.55,11.58,11.54,11.57,8300.0,11.5189,11.5488,11.509,11.5389,8300.0
2005-12-13 09:50:00,11.56,11.56,11.55,11.55,7100.0,11.5289,11.5289,11.5189,11.5189,7100.0
2005-12-13 10:00:00,11.59,11.59,11.56,11.58,1300.0,11.5588,11.5588,11.5289,11.5488,1300.0
2005-12-13 10:10:00,11.58,11.6,11.58,11.59,2900.0,11.5488,11.5688,11.5488,11.5588,2900.0
2005-12-13 10:20:00,11.59,11.6,11.58,11.6,4600.0,11.5588,11.5688,11.5488,11.5688,4600.0
2005-12-13 10:30:00,11.6,11.61,11.58,11.58,4700.0,11.5688,11.5788,11.5488,11.5488,4700.0
2005-12-13 10:40:00,11.58,11.58,11.55,11.56,2100.0,11.5488,11.5488,11.5189,11.5289,2100.0
2005-12-13 10:50:00,11.57,11.6,11.57,11.59,17000.0,11.5389,11.5688,11.5389,11.5588,17000.0
2005-12-13 11:00:00,11.61,11.62,11.59,11.61,2300.0,11.5788,11.5887,11.5588,11.5788,2300.0
2005-12-13 11:10:00,11.61,11.61,11.56,11.56,3300.0,11.5788,11.5788,11.5289,11.5289,3300.0
2005-12-13 11:20:00,11.57,11.57,11.55,11.56,2400.0,11.5389,11.5389,11.5189,11.5289,2400.0
2005-12-13 11:30:00,11.56,11.57,11.55,11.57,1800.0,11.5289,11.5389,11.5189,11.5389,1800.0
2005-12-13 11:40:00,11.57,11.57,11.56,11.56,1300.0,11.5389,11.5389,11.5289,11.5289,1300.0
2005-12-13 11:50:00,11.58,11.59,11.56,11.57,1800.0,11.5488,11.5588,11.5289,11.5389,1800.0
2005-12-13 12:00:00,11.58,11.58,11.57,11.58,1300.0,11.5488,11.5488,11.5389,11.5488,1300.0
2005-12-13 12:10:00,11.58,11.58,11.57,11.57,1200.0,11.5488,11.5488,11.5389,11.5389,1200.0
2005-12-13 12:20:00,11.57,11.59,11.57,11.58,1900.0,11.5389,11.5588,11.5389,11.5488,1900.0
2005-12-13 12:30:00,11.58,11.58,11.58,11.58,1100.0,11.5488,11.5488,11.5488,11.5488,1100.0
2005-12-13 12:40:00,11.59,11.59,11.58,11.59,1100.0,11.5588,11.5588,11.5488,11.5588,1100.0
2005-12-13 12:50:00,11.58,11.59,11.58,11.59,1400.0,11.5488,11.5588,11.5488,11.5588,1400.0
2005-12-13 13:00:00,11.58,11.59,11.55,11.55,3100.0,11.5488,11.5588,11.5189,11.5189,3100.0
2005-12-13 13:10:00,11.55,11.56,11.55,11.55,1000.0,11.5189,11.5289,11.5189,11.5189,1000.0
2005-12-13 13:20:00,11.55,11.55,11.55,11.55,1500.0,11.5189,11.5189,11.5189,11.5189,1500.0
2005-12-13 13:30:00,11.55,11.55,11.55,11.55,200.0,11.5189,11.5189,11.5189,11.5189,200.0
2005-12-13 13:40:00,11.55,11.55,11.55,11.55,800.0,11.5189,11.5189,11.5189,11.5189,800.0
2005-12-13 13:50:00,11.55,11.56,11.55,11.56,2800.0,11.5189,11.5289,11.5189,11.5289,2800.0
2005-12-13 14:00:00,11.56,11.56,11.55,11.56,700.0,11.5289,11.5289,11.5189,11.5289,700.0
2005-12-13 14:10:00,11.56,11.58,11.56,11.58,2300.0,11.5289,11.5488,11.5289,11.5488,2300.0
2005-12-13 14:20:00,11.58,11.74,11.58,11.68,11200.0,11.5488,11.7084,11.5488,11.6486,11200.0
2005-12-13 14:30:00,11.69,11.72,11.67,11.71,6700.0,11.6586,11.6885,11.6386,11.6785,6700.0
2005-12-13 14:40:00,11.73,11.74,11.68,11.71,8400.0,11.6984,11.7084,11.6486,11.6785,8400.0
2005-12-13 14:50:00,11.71,11.75,11.71,11.74,5400.0,11.6785,11.7184,11.6785,11.7084,5400.0
2005-12-13 15:00:00,11.74,11.74,11.71,11.72,6900.0,11.7084,11.7084,11.6785,11.6885,6900.0
2005-12-13 15:10:00,11.71,11.73,11.71,11.71,11000.0,11.6785,11.6984,11.6785,11.6785,11000.0
2005-12-13 15:20:00,11.71,11.72,11.68,11.7,10600.0,11.6785,11.6885,11.6486,11.6685,10600.0
2005-12-13 15:30:00,11.7,11.72,11.69,11.71,12500.0,11.6685,11.6885,11.6586,11.6785,12500.0
2005-12-13 15:40:00,11.72,11.73,11.68,11.7,9500.0,11.6885,11.6984,11.6486,11.6685,9500.0
2005-12-13 15:50:00,11.69,11.71,11.65,11.7,14100.0,11.6586,11.6785,11.6187,11.6685,14100.0
2005-12-14 09:30:00,11.62,12.01,11.62,11.99,17400.0,11.5887,11.9777,11.5887,11.9577,17400.0
2005-12-14 09:40:00,11.93,11.95,11.8,11.88,6500.0,11.8979,11.9179,11.7683,11.848,6500.0
2005-12-14 09:50:00,11.88,11.88,11.8,11.82,9800.0,11.848,11.848,11.7683,11.7882,9800.0
2005-12-14 10:00:00,11.8,11.81,11.66,11.67,7900.0,11.7683,11.7782,11.6286,11.6386,7900.0
2005-12-14 10:10:00,11.67,11.72,11.67,11.71,2700.0,11.6386,11.6885,11.6386,11.6785,2700.0
2005-12-14 10:20:00,11.71,11.72,11.65,11.65,4100.0,11.6785,11.6885,11.6187,11.6187,4100.0
2005-12-14 10:30:00,11.65,11.68,11.61,11.65,6300.0,11.6187,11.6486,11.5788,11.6187,6300.0
2005-12-14 10:40:00,11.66,11.66,11.6,11.6,5200.0,11.6286,11.6286,11.5688,11.5688,5200.0
2005-12-14 10:50:00,11.6,11.65,11.59,11.62,6700.0,11.5688,11.6187,11.5588,11.5887,6700.0
2005-12-14 11:00:00,11.6,11.61,11.56,11.57,2800.0,11.5688,11.5788,11.5289,11.5389,2800.0
2005-12-14 11:10:00,11.58,11.6,11.56,11.6,1900.0,11.5488,11.5688,11.5289,11.5688,1900.0
2005-12-14 11:20:00,11.59,11.62,11.59,11.61,1900.0,11.5588,11.5887,11.5588,11.5788,1900.0
2005-12-14 11:30:00,11.6,11.6,11.57,11.58,1400.0,11.5688,11.5688,11.5389,11.5488,1400.0
2005-12-14 11:40:00,11.58,11.6,11.57,11.6,1700.0,11.5488,11.5688,11.5389,11.5688,1700.0
2005-12-14 11:50:00,11.59,11.6,11.58,11.59,1300.0,11.5588,11.5688,11.5488,11.5588,1300.0
2005-12-14 12:00:00,11.6,11.62,11.59,11.61,2000.0,11.5688,11.5887,11.5588,11.5788,2000.0
2005-12-14 12:10:00,11.62,11.62,11.6,11.6,1900.0,11.5887,11.5887,11.5688,11.5688,1900.0
2005-12-14 12:20:00,11.6,11.62,11.59,11.59,2700.0,11.5688,11.5887,11.5588,11.5588,2700.0
2005-12-14 12:30:00,11.59,11.61,11.59,11.61,600.0,11.5588,11.5788,11.5588,11.5788,600.0
2005-12-14 12:40:00,11.61,11.61,11.6,11.61,700.0,11.5788,11.5788,11.5688,11.5788,700.0
2005-12-14 12:50:00,11.6,11.64,11.6,11.64,1300.0,11.5688,11.6087,11.5688,11.6087,1300.0
2005-12-14 13:00:00,11.63,11.64,11.62,11.62,1700.0,11.5987,11.6087,11.5887,11.5887,1700.0
2005-12-14 13:10:00,11.64,11.64,11.63,11.64,1200.0,11.6087,11.6087,11.5987,11.6087,1200.0
2005-12-14 13:20:00,11.64,11.65,11.63,11.64,900.0,11.6087,11.6187,11.5987,11.6087,900.0
2005-12-14 13:30:00,11.65,11.66,11.65,11.66,1700.0,11.6187,11.6286,11.6187,11.6286,1700.0
2005-12-14 13:40:00,11.66,11.7,11.65,11.7,5200.0,11.6286,11.6685,11.6187,11.6685,5200.0
2005-12-14 13:50:00,11.72,11.79,11.72,11.73,4800.0,11.6885,11.7583,11.6885,11.6984,4800.0
2005-12-14 14:00:00,11.73,11.74,11.7,11.74,10700.0,11.6984,11.7084,11.6685,11.7084,10700.0
2005-12-14 14:10:00,11.7,11.71,11.7,11.71,3100.0,11.6685,11.6785,11.6685,11.6785,3100.0
2005-12-14 14:20:00,11.7,11.76,11.7,11.76,2500.0,11.6685,11.7284,11.6685,11.7284,2500.0
2005-12-14 14:30:00,11.74,11.74,11.71,11.72,4100.0,11.7084,11.7084,11.6785,11.6885,4100.0
2005-12-14 14:40:00,11.72,11.72,11.69,11.71,2400.0,11.6885,11.6885,11.6586,11.6785,2400.0
2005-12-14 14:50:00,11.7,11.73,11.69,11.73,2200.0,11.6685,11.6984,11.6586,11.6984,2200.0
2005-12-14 15:00:00,11.71,11.71,11.69,11.7,3000.0,11.6785,11.6785,11.6586,11.6685,3000.0
2005-12-14 15:10:00,11.7,11.71,11.68,11.69,7800.0,11.6685,11.6785,11.6486,11.6586,7800.0
2005-12-14 15:20:00,11.68,11.69,11.67,11.67,5500.0,11.6486,11.6586,11.6386,11.6386,5500.0
2005-12-14 15:30:00,11.65,11.65,11.62,11.62,6400.0,11.6187,11.6187,11.5887,11.5887,6400.0
2005-12-14 15:40:00,11.62,11.7,11.62,11.68,12800.0,11.5887,11.6685,11.5887,11.6486,12800.0
2005-12-14 15:50:00,11.67,11.67,11.64,11.66,8300.0,11.6386,11.6386,11.6087,11.6286,8300.0
2005-12-15 09:30:00,11.64,11.83,11.62,11.8,8700.0,11.6087,11.7982,11.5887,11.7683,8700.0
2005-12-15 09:40:00,11.8,11.98,11.8,11.9,14800.0,11.7683,11.9478,11.7683,11.868,14800.0
2005-12-15 09:50:00,11.92,12.08,11.89,12.01,16700.0,11.8879,12.0475,11.858,11.9777,16700.0
2005-12-15 10:00:00,12.01,12.08,12.0,12.01,18500.0,11.9777,12.0475,11.9677,11.9777,18500.0
2005-12-15 10:10:00,12.02,12.04,11.8,11.89,28800.0,11.9877,12.0076,11.7683,11.858,28800.0
2005-12-15 10:20:00,11.91,12.08,11.86,11.97,19700.0,11.878,12.0475,11.8281,11.9378,19700.0
2005-12-15 10:30:00,11.97,11.97,11.87,11.9,9800.0,11.9378,11.9378,11.8381,11.868,9800.0
2005-12-15 10:40:00,11.9,12.04,11.9,12.01,8900.0,11.868,12.0076,11.868,11.9777,8900.0
2005-12-15 10:50:00,12.01,12.02,12.0,12.02,2700.0,11.9777,11.9877,11.9677,11.9877,2700.0
2005-12-15 11:00:00,12.03,12.03,11.95,11.97,7300.0,11.9976,11.9976,11.9179,11.9378,7300.0
2005-12-15 11:10:00,11.96,11.98,11.95,11.97,4000.0,11.9278,11.9478,11.9179,11.9378,4000.0
2005-12-15 11:20:00,11.98,11.98,11.96,11.96,4300.0,11.9478,11.9478,11.9278,11.9278,4300.0
2005-12-15 11:30:00,11.93,11.98,11.93,11.97,1800.0,11.8979,11.9478,11.8979,11.9378,1800.0
2005-12-15 11:40:00,11.97,11.98,11.97,11.98,600.0,11.9378,11.9478,11.9378,11.9478,600.0
2005-12-15 11:50:00,11.98,11.98,11.96,11.96,1100.0,11.9478,11.9478,11.9278,11.9278,1100.0
2005-12-15 12:00:00,11.96,11.98,11.96,11.98,2400.0,11.9278,11.9478,11.9278,11.9478,2400.0
2005-12-15 12:10:00,11.96,11.99,11.96,11.99,3100.0,11.9278,11.9577,11.9278,11.9577,3100.0
2005-12-15 12:20:00,12.0,12.0,11.9,11.9,10400.0,11.9677,11.9677,11.868,11.868,10400.0
2005-12-15 12:30:00,11.9,11.91,11.9,11.9,2300.0,11.868,11.878,11.868,11.868,2300.0
2005-12-15 12:40:00,11.91,11.96,11.9,11.95,3700.0,11.878,11.9278,11.868,11.9179,3700.0
2005-12-15 12:50:00,11.94,11.96,11.92,11.96,4300.0,11.9079,11.9278,11.8879,11.9278,4300.0
2005-12-15 13:00:00,11.96,11.97,11.94,11.97,6900.0,11.9278,11.9378,11.9079,11.9378,6900.0
2005-12-15 13:10:00,11.97,11.97,11.96,11.96,3600.0,11.9378,11.9378,11.9278,11.9278,3600.0
2005-12-15 13:20:00,11.96,12.02,11.96,12.01,6900.0,11.9278,11.9877,11.9278,11.9777,6900.0
2005-12-15 13:30:00,12.0,12.03,12.0,12.03,3600.0,11.9677,11.9976,11.9677,11.9976,3600.0
2005-12-15 13:40:00,12.02,12.04,12.01,12.02,4000.0,11.9877,12.0076,11.9777,11.9877,4000.0
2005-12-15 13:50:00,12.02,12.04,11.99,11.99,6900.0,11.9877,12.0076,11.9577,11.9577,6900.0
2005-12-15 14:00:00,11.99,12.01,11.99,11.99,1900.0,11.9577,11.9777,11.9577,11.9577,1900.0
2005-12-15 14:10:00,11.99,12.04,11.98,12.02,7500.0,11.9577,12.0076,11.9478,11.9877,7500.0
2005-12-15 14:20:00,12.02,12.02,12.0,12.0,4000.0,11.9877,11.9877,11.9677,11.9677,4000.0
2005-12-15 14:30:00,12.0,12.01,11.98,12.0,7800.0,11.9677,11.9777,11.9478,11.9677,7800.0
2005-12-15 14:40:00,12.0,12.01,11.95,11.96,5400.0,11.9677,11.9777,11.9179,11.9278,5400.0
2005-12-15 14:50:00,11.96,12.04,11.96,12.02,8700.0,11.9278,12.0076,11.9278,11.9877,8700.0
2005-12-15 15:00:00,12.02,12.05,12.02,12.04,8600.0,11.9877,12.0176,11.9877,12.0076,8600.0
2005-12-15 15:10:00,12.04,12.06,11.97,12.01,15700.0,12.0076,12.0276,11.9378,11.9777,15700.0
2005-12-15 15:20:00,12.01,12.05,12.0,12.0,12000.0,11.9777,12.0176,11.9677,11.9677,12000.0
2005-12-15 15:30:00,12.0,12.05,12.0,12.0,5800.0,11.9677,12.0176,11.9677,11.9677,5800.0
2005-12-15 15:40:00,12.0,12.06,12.0,12.05,17000.0,11.9677,12.0276,11.9677,12.0176,17000.0
2005-12-15 15:50:00,12.04,12.04,11.96,12.0,17800.0,12.0076,12.0076,11.9278,11.9677,17800.0
2005-12-16 09:30:00,12.04,12.17,12.04,12.06,349100.0,12.0076,12.1373,12.0076,12.0276,349100.0
2005-12-16 09:40:00,12.06,12.06,12.02,12.03,7400.0,12.0276,12.0276,11.9877,11.9976,7400.0
2005-12-16 09:50:00,12.02,12.04,12.0,12.01,3100.0,11.9877,12.0076,11.9677,11.9777,3100.0
2005-12-16 10:00:00,12.0,12.01,11.98,11.98,8400.0,11.9677,11.9777,11.9478,11.9478,8400.0
2005-12-16 10:10:00,11.98,11.99,11.97,11.98,4000.0,11.9478,11.9577,11.9378,11.9478,4000.0
2005-12-16 10:20:00,11.98,12.05,11.98,12.03,6800.0,11.9478,12.0176,11.9478,11.9976,6800.0
2005-12-16 10:30:00,12.05,12.05,11.99,12.01,2000.0,12.0176,12.0176,11.9577,11.9777,2000.0
2005-12-16 10:40:00,12.01,12.01,12.0,12.0,500.0,11.9777,11.9777,11.9677,11.9677,500.0
2005-12-16 10:50:00,12.01,12.06,12.01,12.05,1700.0,11.9777,12.0276,11.9777,12.0176,1700.0
2005-12-16 11:00:00,12.04,12.05,12.02,12.02,3100.0,12.0076,12.0176,11.9877,11.9877,3100.0
2005-12-16 11:10:00,12.03,12.09,12.03,12.08,3800.0,11.9976,12.0575,11.9976,12.0475,3800.0
2005-12-16 11:20:00,12.09,12.09,12.08,12.09,600.0,12.0575,12.0575,12.0475,12.0575,600.0
2005-12-16 11:30:00,12.1,12.1,12.08,12.09,3800.0,12.0674,12.0674,12.0475,12.0575,3800.0
2005-12-16 11:40:00,12.09,12.13,12.02,12.02,6000.0,12.0575,12.0974,11.9877,11.9877,6000.0
2005-12-16 11:50:00,12.02,12.03,12.02,12.02,1200.0,11.9877,11.9976,11.9877,11.9877,1200.0
2005-12-16 12:00:00,12.01,12.01,12.01,12.01,2800.0,11.9777,11.9777,11.9777,11.9777,2800.0
2005-12-16 12:10:00,12.01,12.02,12.0,12.02,800.0,11.9777,11.9877,11.9677,11.9877,800.0
2005-12-16 12:20:00,12.01,12.02,12.01,12.01,2600.0,11.9777,11.9877,11.9777,11.9777,2600.0
2005-12-16 12:30:00,12.01,12.02,12.01,12.01,400.0,11.9777,11.9877,11.9777,11.9777,400.0
2005-12-16 12:40:00,12.01,12.02,12.01,12.02,8100.0,11.9777,11.9877,11.9777,11.9877,8100.0
2005-12-16 12:50:00,12.02,12.03,12.0,12.02,6100.0,11.9877,11.9976,11.9677,11.9877,6100.0
2005-12-16 13:00:00,12.02,12.03,12.01,12.03,2900.0,11.9877,11.9976,11.9777,11.9976,2900.0
2005-12-16 13:10:00,12.02,12.03,12.02,12.02,6000.0,11.9877,11.9976,11.9877,11.9877,6000.0
2005-12-16 13:20:00,12.02,12.03,12.02,12.02,3500.0,11.9877,11.9976,11.9877,11.9877,3500.0
2005-12-16 13:30:00,12.03,12.03,12.01,12.02,9700.0,11.9976,11.9976,11.9777,11.9877,9700.0
2005-12-16 13:40:00,12.02,12.03,12.02,12.02,3100.0,11.9877,11.9976,11.9877,11.9877,3100.0
2005-12-16 13:50:00,12.02,12.03,12.01,12.02,1500.0,11.9877,11.9976,11.9777,11.9877,1500.0
2005-12-16 14:00:00,12.03,12.03,12.01,12.02,1400.0,11.9976,11.9976,11.9777,11.9877,1400.0
2005-12-16 14:10:00,12.01,12.01,12.01,12.01,200.0,11.9777,11.9777,11.9777,11.9777,200.0
2005-12-16 14:20:00,12.02,12.02,12.01,12.01,1200.0,11.9877,11.9877,11.9777,11.9777,1200.0
2005-12-16 14:30:00,12.01,12.02,11.99,12.01,3100.0,11.9777,11.9877,11.9577,11.9777,3100.0
2005-12-16 14:40:00,12.0,12.02,11.99,12.01,18400.0,11.9677,11.9877,11.9577,11.9777,18400.0
2005-12-16 14:50:00,12.01,12.02,11.99,12.0,7400.0,11.9777,11.9877,11.9577,11.9677,7400.0
2005-12-16 15:00:00,12.0,12.01,12.0,12.01,6200.0,11.9677,11.9777,11.9677,11.9777,6200.0
2005-12-16 15:10:00,12.01,12.01,12.0,12.0,9800.0,11.9777,11.9777,11.9677,11.9677,9800.0
2005-12-16 15:20:00,12.0,12.01,12.0,12.01,7400.0,11.9677,11.9777,11.9677,11.9777,7400.0
2005-12-16 15:30:00,12.01,12.01,12.0,12.01,6900.0,11.9777,11.9777,11.9677,11.9777,6900.0
2005-12-16 15:40:00,12.0,12.02,12.0,12.01,16000.0,11.9677,11.9877,11.9677,11.9777,16000.0
2005-12-16 15:50:00,12.01,12.04,11.95,11.98,35100.0,11.9777,12.0076,11.9179,11.9478,35100.0
2005-12-19 09:30:00,11.94,11.95,11.79,11.88,8300.0,11.9079,11.9179,11.7583,11.848,8300.0
2005-12-19 09:40:00,11.88,11.9,11.88,11.88,15300.0,11.848,11.868,11.848,11.848,15300.0
2005-12-19 09:50:00,11.89,11.92,11.88,11.9,5200.0,11.858,11.8879,11.848,11.868,5200.0
2005-12-19 10:00:00,11.9,11.93,11.88,11.88,5800.0,11.868,11.8979,11.848,11.848,5800.0
2005-12-19 10:10:00,11.88,11.88,11.75,11.79,3200.0,11.848,11.848,11.7184,11.7583,3200.0
2005-12-19 10:20:00,11.79,11.87,11.79,11.79,5700.0,11.7583,11.8381,11.7583,11.7583,5700.0
2005-12-19 10:30:00,11.79,11.8,11.79,11.79,1700.0,11.7583,11.7683,11.7583,11.7583,1700.0
2005-12-19 10:40:00,11.79,11.81,11.75,11.75,3100.0,11.7583,11.7782,11.7184,11.7184,3100.0
2005-12-19 10:50:00,11.75,11.78,11.73,11.73,5400.0,11.7184,11.7483,11.6984,11.6984,5400.0
2005-12-19 11:00:00,11.72,11.73,11.7,11.71,1000.0,11.6885,11.6984,11.6685,11.6785,1000.0
2005-12-19 11:10:00,11.7,11.81,11.65,11.8,10100.0,11.6685,11.7782,11.6187,11.7683,10100.0
2005-12-19 11:20:00,11.75,11.79,11.74,11.76,5400.0,11.7184,11.7583,11.7084,11.7284,5400.0
2005-12-19 11:30:00,11.77,11.77,11.74,11.75,1000.0,11.7383,11.7383,11.7084,11.7184,1000.0
2005-12-19 11:40:00,11.75,11.75,11.74,11.74,5100.0,11.7184,11.7184,11.7084,11.7084,5100.0
2005-12-19 11:50:00,11.73,11.73,11.72,11.72,1600.0,11.6984,11.6984,11.6885,11.6885,1600.0
2005-12-19 12:00:00,11.72,11.73,11.72,11.72,900.0,11.6885,11.6984,11.6885,11.6885,900.0
2005-12-19 12:10:00,11.72,11.72,11.72,11.72,600.0,11.6885,11.6885,11.6885,11.6885,600.0
2005-12-19 12:20:00,11.72,11.75,11.72,11.74,3400.0,11.6885,11.7184,11.6885,11.7084,3400.0
2005-12-19 12:30:00,11.73,11.73,11.72,11.73,2200.0,11.6984,11.6984,11.6885,11.6984,2200.0
2005-12-19 12:40:00,11.72,11.73,11.7,11.71,2300.0,11.6885,11.6984,11.6685,11.6785,2300.0
2005-12-19 12:50:00,11.7,11.71,11.7,11.7,1600.0,11.6685,11.6785,11.6685,11.6685,1600.0
2005-12-19 13:00:00,11.7,11.7,11.65,11.65,3300.0,11.6685,11.6685,11.6187,11.6187,3300.0
2005-12-19 13:10:00,11.64,11.64,11.55,11.55,9800.0,11.6087,11.6087,11.5189,11.5189,9800.0
2005-12-19 13:20:00,11.56,11.59,11.56,11.58,4100.0,11.5289,11.5588,11.5289,11.5488,4100.0
2005-12-19 13:30:00,11.57,11.57,11.51,11.52,6400.0,11.5389,11.5389,11.479,11.489,6400.0
2005-12-19 13:40:00,11.51,11.52,11.5,11.5,2400.0,11.479,11.489,11.4691,11.4691,2400.0
2005-12-19 13:50:00,11.51,11.51,11.44,11.45,5600.0,11.479,11.479,11.4092,11.4192,5600.0
2005-12-19 14:00:00,11.44,11.47,11.39,11.42,7900.0,11.4092,11.4391,11.3594,11.3893,7900.0
2005-12-19 14:10:00,11.45,11.47,11.33,11.36,8900.0,11.4192,11.4391,11.2995,11.3294,8900.0
2005-12-19 14:20:00,11.38,11.55,11.38,11.55,12800.0,11.3494,11.5189,11.3494,11.5189,12800.0
2005-12-19 14:30:00,11.55,11.55,11.5,11.5,3800.0,11.5189,11.5189,11.4691,11.4691,3800.0
2005-12-19 14:40:00,11.5,11.53,11.45,11.53,3900.0,11.4691,11.499,11.4192,11.499,3900.0
2005-12-19 14:50:00,11.53,11.6,11.53,11.6,8300.0,11.499,11.5688,11.499,11.5688,8300.0
2005-12-19 15:00:00,11.6,11.6,11.56,11.56,7600.0,11.5688,11.5688,11.5289,11.5289,7600.0
2005-12-19 15:10:00,11.56,11.56,11.55,11.56,4100.0,11.5289,11.5289,11.5189,11.5289,4100.0
2005-12-19 15:20:00,11.56,11.56,11.5,11.5,8400.0,11.5289,11.5289,11.4691,11.4691,8400.0
2005-12-19 15:30:00,11.49,11.51,11.43,11.47,9200.0,11.4591,11.479,11.3993,11.4391,9200.0
2005-12-19 15:40:00,11.47,11.49,11.41,11.43,10600.0,11.4391,11.4591,11.3793,11.3993,10600.0
2005-12-19 15:50:00,11.43,11.44,11.41,11.42,7300.0,11.3993,11.4092,11.3793,11.3893,7300.0
2005-12-20 09:30:00,11.39,11.53,11.34,11.45,2800.0,11.3594,11.499,11.3095,11.4192,2800.0
2005-12-20 09:40:00,11.53,11.53,11.44,11.45,36000.0,11.499,11.499,11.4092,11.4192,36000.0
2005-12-20 09:50:00,11.46,11.56,11.44,11.56,2000.0,11.4292,11.5289,11.4092,11.5289,2000.0
2005-12-20 10:00:00,11.51,11.51,11.42,11.42,1800.0,11.479,11.479,11.3893,11.3893,1800.0
2005-12-20 10:10:00,11.39,11.45,11.38,11.43,6300.0,11.3594,11.4192,11.3494,11.3993,6300.0
2005-12-20 10:20:00,11.42,11.42,11.32,11.33,5500.0,11.3893,11.3893,11.2895,11.2995,5500.0
2005-12-20 10:30:00,11.35,11.37,11.31,11.31,3800.0,11.3195,11.3394,11.2796,11.2796,3800.0
2005-12-20 10:40:00,11.31,11.31,11.29,11.3,3000.0,11.2796,11.2796,11.2596,11.2696,3000.0
2005-12-20 10:50:00,11.3,11.32,11.29,11.32,4900.0,11.2696,11.2895,11.2596,11.2895,4900.0
2005-12-20 11:00:00,11.32,11.32,11.3,11.32,700.0,11.2895,11.2895,11.2696,11.2895,700.0
2005-12-20 11:10:00,11.33,11.44,11.33,11.42,3200.0,11.2995,11.4092,11.2995,11.3893,3200.0
2005-12-20 11:20:00,11.4,11.48,11.4,11.48,2900.0,11.3693,11.4491,11.3693,11.4491,2900.0
2005-12-20 11:30:00,11.49,11.55,11.49,11.55,3200.0,11.4591,11.5189,11.4591,11.5189,3200.0
2005-12-20 11:40:00,11.54,11.59,11.54,11.59,1700.0,11.509,11.5588,11.509,11.5588,1700.0
2005-12-20 11:50:00,11.58,11.58,11.54,11.56,2400.0,11.5488,11.5488,11.509,11.5289,2400.0
2005-12-20 12:00:00,11.55,11.57,11.51,11.57,13900.0,11.5189,11.5389,11.479,11.5389,13900.0
2005-12-20 12:10:00,11.56,11.57,11.5,11.52,4200.0,11.5289,11.5389,11.4691,11.489,4200.0
2005-12-20 12:20:00,11.48,11.57,11.48,11.54,2200.0,11.4491,11.5389,11.4491,11.509,2200.0
2005-12-20 12:30:00,11.54,11.55,11.54,11.54,800.0,11.509,11.5189,11.509,11.509,800.0
2005-12-20 12:40:00,11.55,11.57,11.55,11.57,700.0,11.5189,11.5389,11.5189,11.5389,700.0
2005-12-20 12:50:00,11.57,11.75,11.57,11.75,3800.0,11.5389,11.7184,11.5389,11.7184,3800.0
2005-12-20 13:00:00,11.74,11.78,11.74,11.75,5300.0,11.7084,11.7483,11.7084,11.7184,5300.0
2005-12-20 13:10:00,11.74,11.77,11.74,11.77,3200.0,11.7084,11.7383,11.7084,11.7383,3200.0
2005-12-20 13:20:00,11.76,11.77,11.76,11.77,7400.0,11.7284,11.7383,11.7284,11.7383,7400.0
2005-12-20 13:30:00,11.73,11.76,11.73,11.73,1800.0,11.6984,11.7284,11.6984,11.6984,1800.0
2005-12-20 13:40:00,11.73,11.76,11.72,11.75,4000.0,11.6984,11.7284,11.6885,11.7184,4000.0
2005-12-20 13:50:00,11.77,11.78,11.77,11.78,2300.0,11.7383,11.7483,11.7383,11.7483,2300.0
2005-12-20 14:00:00,11.77,11.77,11.71,11.73,3100.0,11.7383,11.7383,11.6785,11.6984,3100.0
2005-12-20 14:10:00,11.73,11.74,11.73,11.73,1000.0,11.6984,11.7084,11.6984,11.6984,1000.0
2005-12-20 14:20:00,11.74,11.79,11.72,11.75,5900.0,11.7084,11.7583,11.6885,11.7184,5900.0
2005-12-20 14:30:00,11.76,11.77,11.76,11.76,300.0,11.7284,11.7383,11.7284,11.7284,300.0
2005-12-20 14:40:00,11.76,11.77,11.76,11.77,1000.0,11.7284,11.7383,11.7284,11.7383,1000.0
2005-12-20 14:50:00,11.78,11.78,11.73,11.77,7000.0,11.7483,11.7483,11.6984,11.7383,7000.0
2005-12-20 15:00:00,11.79,11.8,11.72,11.75,6600.0,11.7583,11.7683,11.6885,11.7184,6600.0
2005-12-20 15:10:00,11.69,11.71,11.68,11.71,3400.0,11.6586,11.6785,11.6486,11.6785,3400.0
2005-12-20 15:20:00,11.7,11.71,11.62,11.62,20200.0,11.6685,11.6785,11.5887,11.5887,20200.0
2005-12-20 15:30:00,11.62,11.63,11.6,11.63,4700.0,11.5887,11.5987,11.5688,11.5987,4700.0
2005-12-20 15:40:00,11.62,11.64,11.6,11.63,2800.0,11.5887,11.6087,11.5688,11.5987,2800.0
2005-12-20 15:50:00,11.62,11.64,11.61,11.61,4200.0,11.5887,11.6087,11.5788,11.5788,4200.0
2005-12-21 09:30:00,11.67,11.7,11.67,11.68,1700.0,11.6386,11.6685,11.6386,11.6486,1700.0
2005-12-21 09:40:00,11.7,11.96,11.69,11.82,25100.0,11.6685,11.9278,11.6586,11.7882,25100.0
2005-12-21 09:50:00,11.82,11.94,11.82,11.94,13800.0,11.7882,11.9079,11.7882,11.9079,13800.0
2005-12-21 10:00:00,11.94,12.03,11.94,11.97,7000.0,11.9079,11.9976,11.9079,11.9378,7000.0
2005-12-21 10:10:00,11.96,12.0,11.93,11.98,1200.0,11.9278,11.9677,11.8979,11.9478,1200.0
2005-12-21 10:20:00,11.97,12.01,11.88,11.97,4900.0,11.9378,11.9777,11.848,11.9378,4900.0
2005-12-21 10:30:00,12.0,12.01,11.94,11.95,9700.0,11.9677,11.9777,11.9079,11.9179,9700.0
2005-12-21 10:40:00,11.97,11.99,11.94,11.96,2100.0,11.9378,11.9577,11.9079,11.9278,2100.0
2005-12-21 10:50:00,11.96,11.96,11.95,11.96,2000.0,11.9278,11.9278,11.9179,11.9278,2000.0
2005-12-21 11:00:00,11.96,11.99,11.95,11.99,5900.0,11.9278,11.9577,11.9179,11.9577,5900.0
2005-12-21 11:10:00,11.98,11.98,11.96,11.97,1400.0,11.9478,11.9478,11.9278,11.9378,1400.0
2005-12-21 11:20:00,11.97,12.0,11.97,12.0,3800.0,11.9378,11.9677,11.9378,11.9677,3800.0
2005-12-21 11:30:00,12.0,12.0,11.95,11.98,4100.0,11.9677,11.9677,11.9179,11.9478,4100.0
2005-12-21 11:40:00,11.98,12.0,11.96,11.99,3100.0,11.9478,11.9677,11.9278,11.9577,3100.0
2005-12-21 11:50:00,11.99,12.0,11.98,11.98,7500.0,11.9577,11.9677,11.9478,11.9478,7500.0
2005-12-21 12:00:00,11.98,12.01,11.98,12.0,5600.0,11.9478,11.9777,11.9478,11.9677,5600.0
2005-12-21 12:10:00,12.0,12.0,11.99,12.0,2900.0,11.9677,11.9677,11.9577,11.9677,2900.0
2005-12-21 12:20:00,11.99,12.0,11.99,12.0,5500.0,11.9577,11.9677,11.9577,11.9677,5500.0
2005-12-21 12:30:00,12.0,12.02,11.99,12.02,11500.0,11.9677,11.9877,11.9577,11.9877,11500.0
2005-12-21 12:40:00,12.02,12.1,12.02,12.1,8800.0,11.9877,12.0674,11.9877,12.0674,8800.0
2005-12-21 12:50:00,12.05,12.09,12.04,12.09,4600.0,12.0176,12.0575,12.0076,12.0575,4600.0
2005-12-21 13:00:00,12.07,12.1,12.07,12.08,2400.0,12.0375,12.0674,12.0375,12.0475,2400.0
2005-12-21 13:10:00,12.08,12.09,12.06,12.08,2700.0,12.0475,12.0575,12.0276,12.0475,2700.0
2005-12-21 13:20:00,12.06,12.1,12.05,12.05,2600.0,12.0276,12.0674,12.0176,12.0176,2600.0
2005-12-21 13:30:00,12.07,12.08,12.03,12.08,5000.0,12.0375,12.0475,11.9976,12.0475,5000.0
2005-12-21 13:40:00,12.05,12.06,12.02,12.06,4200.0,12.0176,12.0276,11.9877,12.0276,4200.0
2005-12-21 13:50:00,12.05,12.06,12.02,12.06,5200.0,12.0176,12.0276,11.9877,12.0276,5200.0
2005-12-21 14:00:00,12.06,12.07,12.05,12.06,1600.0,12.0276,12.0375,12.0176,12.0276,1600.0
2005-12-21 14:10:00,12.06,12.09,12.05,12.07,3300.0,12.0276,12.0575,12.0176,12.0375,3300.0
2005-12-21 14:20:00,12.07,12.11,12.07,12.09,4100.0,12.0375,12.0774,12.0375,12.0575,4100.0
2005-12-21 14:30:00,12.09,12.1,12.06,12.08,9600.0,12.0575,12.0674,12.0276,12.0475,9600.0
2005-12-21 14:40:00,12.08,12.1,12.07,12.09,4900.0,12.0475,12.0674,12.0375,12.0575,4900.0
2005-12-21 14:50:00,12.08,12.09,12.07,12.07,2100.0,12.0475,12.0575,12.0375,12.0375,2100.0
2005-12-21 15:00:00,12.07,12.08,12.05,12.05,6100.0,12.0375,12.0475,12.0176,12.0176,6100.0
2005-12-21 15:10:00,12.06,12.07,12.02,12.02,18900.0,12.0276,12.0375,11.9877,11.9877,18900.0
2005-12-21 15:20:00,12.02,12.06,12.02,12.04,6000.0,11.9877,12.0276,11.9877,12.0076,6000.0
2005-12-21 15:30:00,12.04,12.05,12.01,12.02,7600.0,12.0076,12.0176,11.9777,11.9877,7600.0
2005-12-21 15:40:00,12.02,12.07,12.01,12.07,10500.0,11.9877,12.0375,11.9777,12.0375,10500.0
2005-12-21 15:50:00,12.09,12.1,12.07,12.09,13000.0,12.0575,12.0674,12.0375,12.0575,13000.0
2005-12-22 09:30:00,12.1,12.38,12.1,12.37,10800.0,12.0674,12.3467,12.0674,12.3367,10800.0
2005-12-22 09:40:00,12.4,12.59,12.4,12.59,20400.0,12.3666,12.5561,12.3666,12.5561,20400.0
2005-12-22 09:50:00,12.55,12.58,12.53,12.57,4500.0,12.5162,12.5462,12.4963,12.5362,4500.0
2005-12-22 10:00:00,12.58,12.6,12.55,12.56,8200.0,12.5462,12.5661,12.5162,12.5262,8200.0
2005-12-22 10:10:00,12.56,12.68,12.54,12.66,10400.0,12.5262,12.6459,12.5063,12.6259,10400.0
2005-12-22 10:20:00,12.64,12.8,12.64,12.72,18000.0,12.606,12.7656,12.606,12.6858,18000.0
2005-12-22 10:30:00,12.72,12.8,12.69,12.8,16400.0,12.6858,12.7656,12.6559,12.7656,16400.0
2005-12-22 10:40:00,12.74,12.81,12.73,12.78,14300.0,12.7057,12.7755,12.6958,12.7456,14300.0
2005-12-22 10:50:00,12.78,12.78,12.73,12.75,9100.0,12.7456,12.7456,12.6958,12.7157,9100.0
2005-12-22 11:00:00,12.75,12.82,12.71,12.73,19700.0,12.7157,12.7855,12.6758,12.6958,19700.0
2005-12-22 11:10:00,12.73,12.75,12.71,12.71,6600.0,12.6958,12.7157,12.6758,12.6758,6600.0
2005-12-22 11:20:00,12.72,12.73,12.71,12.72,1700.0,12.6858,12.6958,12.6758,12.6858,1700.0
2005-12-22 11:30:00,12.74,12.74,12.71,12.71,7000.0,12.7057,12.7057,12.6758,12.6758,7000.0
2005-12-22 11:40:00,12.71,12.72,12.71,12.71,4400.0,12.6758,12.6858,12.6758,12.6758,4400.0
2005-12-22 11:50:00,12.71,12.71,12.7,12.7,4300.0,12.6758,12.6758,12.6658,12.6658,4300.0
2005-12-22 12:00:00,12.7,12.71,12.56,12.56,15500.0,12.6658,12.6758,12.5262,12.5262,15500.0
2005-12-22 12:10:00,12.57,12.61,12.57,12.6,7400.0,12.5362,12.5761,12.5362,12.5661,7400.0
2005-12-22 12:20:00,12.61,12.61,12.57,12.58,10500.0,12.5761,12.5761,12.5362,12.5462,10500.0
2005-12-22 12:30:00,12.58,12.62,12.54,12.55,12000.0,12.5462,12.586,12.5063,12.5162,12000.0
2005-12-22 12:40:00,12.55,12.6,12.55,12.59,2800.0,12.5162,12.5661,12.5162,12.5561,2800.0
2005-12-22 12:50:00,12.6,12.6,12.55,12.56,6700.0,12.5661,12.5661,12.5162,12.5262,6700.0
2005-12-22 13:00:00,12.56,12.59,12.56,12.57,2200.0,12.5262,12.5561,12.5262,12.5362,2200.0
2005-12-22 13:10:00,12.58,12.58,12.57,12.57,3400.0,12.5462,12.5462,12.5362,12.5362,3400.0
2005-12-22 13:20:00,12.57,12.58,12.47,12.48,5500.0,12.5362,12.5462,12.4365,12.4464,5500.0
2005-12-22 13:30:00,12.48,12.5,12.45,12.45,9300.0,12.4464,12.4664,12.4165,12.4165,9300.0
2005-12-22 13:40:00,12.42,12.46,12.34,12.45,25200.0,12.3866,12.4265,12.3068,12.4165,25200.0
2005-12-22 13:50:00,12.45,12.5,12.44,12.5,12800.0,12.4165,12.4664,12.4065,12.4664,12800.0
2005-12-22 14:00:00,12.51,12.65,12.5,12.65,10600.0,12.4763,12.616,12.4664,12.616,10600.0
2005-12-22 14:10:00,12.65,12.67,12.62,12.62,4500.0,12.616,12.6359,12.586,12.586,4500.0
2005-12-22 14:20:00,12.63,12.65,12.63,12.65,2100.0,12.596,12.616,12.596,12.616,2100.0
2005-12-22 14:30:00,12.64,12.64,12.6,12.6,11900.0,12.606,12.606,12.5661,12.5661,11900.0
2005-12-22 14:40:00,12.6,12.6,12.58,12.58,6500.0,12.5661,12.5661,12.5462,12.5462,6500.0
2005-12-22 14:50:00,12.58,12.65,12.58,12.65,5600.0,12.5462,12.616,12.5462,12.616,5600.0
2005-12-22 15:00:00,12.65,12.78,12.65,12.71,22900.0,12.616,12.7456,12.616,12.6758,22900.0
2005-12-22 15:10:00,12.71,12.79,12.7,12.74,14200.0,12.6758,12.7556,12.6658,12.7057,14200.0
2005-12-22 15:20:00,12.72,12.79,12.72,12.77,10900.0,12.6858,12.7556,12.6858,12.7356,10900.0
2005-12-22 15:30:00,12.78,12.91,12.74,12.83,34600.0,12.7456,12.8753,12.7057,12.7955,34600.0
2005-12-22 15:40:00,12.84,12.91,12.81,12.89,32300.0,12.8055,12.8753,12.7755,12.8553,32300.0
2005-12-22 15:50:00,12.89,12.89,12.77,12.83,37200.0,12.8553,12.8553,12.7356,12.7955,37200.0
2005-12-23 09:30:00,12.84,13.08,12.79,13.06,38100.0,12.8055,13.0448,12.7556,13.0249,38100.0
2005-12-23 09:40:00,13.07,13.2,13.07,13.14,45400.0,13.0348,13.1645,13.0348,13.1046,45400.0
2005-12-23 09:50:00,13.12,13.12,12.9,13.0,27600.0,13.0847,13.0847,12.8653,12.965,27600.0
2005-12-23 10:00:00,13.0,13.2,12.82,13.0,72400.0,12.965,13.1645,12.7855,12.965,72400.0
2005-12-23 10:10:00,13.0,13.15,13.0,13.12,25600.0,12.965,13.1146,12.965,13.0847,25600.0
2005-12-23 10:20:00,13.12,13.19,13.11,13.17,17300.0,13.0847,13.1545,13.0747,13.1346,17300.0
2005-12-23 10:30:00,13.19,13.2,13.11,13.18,26500.0,13.1545,13.1645,13.0747,13.1445,26500.0
2005-12-23 10:40:00,13.17,13.29,13.16,13.22,16200.0,13.1346,13.2542,13.1246,13.1844,16200.0
2005-12-23 10:50:00,13.22,13.24,13.2,13.24,3700.0,13.1844,13.2044,13.1645,13.2044,3700.0
2005-12-23 11:00:00,13.23,13.27,13.2,13.25,5900.0,13.1944,13.2343,13.1645,13.2144,5900.0
2005-12-23 11:10:00,13.25,13.28,13.2,13.23,4400.0,13.2144,13.2443,13.1645,13.1944,4400.0
2005-12-23 11:20:00,13.21,13.23,13.21,13.21,2500.0,13.1745,13.1944,13.1745,13.1745,2500.0
2005-12-23 11:30:00,13.23,13.35,13.23,13.27,22100.0,13.1944,13.3141,13.1944,13.2343,22100.0
2005-12-23 11:40:00,13.26,13.28,13.24,13.24,5300.0,13.2243,13.2443,13.2044,13.2044,5300.0
2005-12-23 11:50:00,13.25,13.33,13.25,13.32,6500.0,13.2144,13.2941,13.2144,13.2842,6500.0
2005-12-23 12:00:00,13.3,13.36,13.3,13.34,11000.0,13.2642,13.3241,13.2642,13.3041,11000.0
2005-12-23 12:10:00,13.33,13.46,13.31,13.46,15400.0,13.2941,13.4238,13.2742,13.4238,15400.0
2005-12-23 12:20:00,13.44,13.49,13.43,13.47,22000.0,13.4038,13.4537,13.3939,13.4338,22000.0
2005-12-23 12:30:00,13.45,13.5,13.45,13.47,21100.0,13.4138,13.4637,13.4138,13.4338,21100.0
2005-12-23 12:40:00,13.47,13.64,13.46,13.63,47200.0,13.4338,13.6033,13.4238,13.5933,47200.0
2005-12-23 12:50:00,13.59,13.59,13.5,13.58,8300.0,13.5534,13.5534,13.4637,13.5435,8300.0
2005-12-23 13:00:00,13.55,13.59,13.51,13.53,8200.0,13.5135,13.5534,13.4737,13.4936,8200.0
2005-12-23 13:10:00,13.52,13.59,13.48,13.53,6400.0,13.4836,13.5534,13.4437,13.4936,6400.0
2005-12-23 13:20:00,13.53,13.53,13.4,13.41,8300.0,13.4936,13.4936,13.364,13.3739,8300.0
2005-12-23 13:30:00,13.43,13.52,13.42,13.47,7200.0,13.3939,13.4836,13.3839,13.4338,7200.0
2005-12-23 13:40:00,13.46,13.55,13.46,13.55,4500.0,13.4238,13.5135,13.4238,13.5135,4500.0
2005-12-23 13:50:00,13.54,13.56,13.54,13.55,6300.0,13.5036,13.5235,13.5036,13.5135,6300.0
2005-12-23 14:00:00,13.55,13.6,13.55,13.58,8800.0,13.5135,13.5634,13.5135,13.5435,8800.0
2005-12-23 14:10:00,13.57,13.58,13.55,13.55,3200.0,13.5335,13.5435,13.5135,13.5135,3200.0
2005-12-23 14:20:00,13.56,13.58,13.56,13.58,4000.0,13.5235,13.5435,13.5235,13.5435,4000.0
2005-12-23 14:30:00,13.58,13.63,13.56,13.61,11400.0,13.5435,13.5933,13.5235,13.5734,11400.0
2005-12-23 14:40:00,13.59,13.64,13.59,13.62,10200.0,13.5534,13.6033,13.5534,13.5834,10200.0
2005-12-23 14:50:00,13.63,13.7,13.62,13.65,17300.0,13.5933,13.6631,13.5834,13.6133,17300.0
2005-12-23 15:00:00,13.68,13.68,13.6,13.65,39500.0,13.6432,13.6432,13.5634,13.6133,39500.0
2005-12-23 15:10:00,13.69,13.75,13.68,13.69,18200.0,13.6532,13.713,13.6432,13.6532,18200.0
2005-12-23 15:20:00,13.69,13.75,13.65,13.74,13800.0,13.6532,13.713,13.6133,13.703,13800.0
2005-12-23 15:30:00,13.73,13.83,13.73,13.79,18800.0,13.6931,13.7928,13.6931,13.7529,18800.0
2005-12-23 15:40:00,13.8,13.8,13.79,13.8,15300.0,13.7629,13.7629,13.7529,13.7629,15300.0
2005-12-23 15:50:00,13.79,13.8,13.73,13.77,17100.0,13.7529,13.7629,13.6931,13.733,17100.0
2005-12-27 09:30:00,14.93,15.0,14.74,14.74,135300.0,14.8898,14.9596,14.7003,14.7003,135300.0
2005-12-27 09:40:00,14.75,14.81,14.63,14.73,90000.0,14.7103,14.7702,14.5906,14.6904,90000.0
2005-12-27 09:50:00,14.72,14.8,14.72,14.79,21700.0,14.6804,14.7602,14.6804,14.7502,21700.0
2005-12-27 10:00:00,14.78,15.3,14.78,15.12,151200.0,14.7402,15.2588,14.7402,15.0793,151200.0
2005-12-27 10:10:00,15.14,15.2,15.02,15.06,24700.0,15.0993,15.1591,14.9796,15.0195,24700.0
2005-12-27 10:20:00,15.06,15.2,15.05,15.18,40100.0,15.0195,15.1591,15.0095,15.1392,40100.0
2005-12-27 10:30:00,15.18,15.96,15.18,15.81,207900.0,15.1392,15.9171,15.1392,15.7675,207900.0
2005-12-27 10:40:00,15.81,15.98,15.81,15.83,71900.0,15.7675,15.937,15.7675,15.7874,71900.0
2005-12-27 10:50:00,15.84,16.18,15.84,16.09,128400.0,15.7974,16.1365,15.7974,16.0467,128400.0
2005-12-27 11:00:00,16.09,16.13,16.05,16.07,55300.0,16.0467,16.0866,16.0068,16.0268,55300.0
2005-12-27 11:10:00,16.05,16.13,16.05,16.06,36100.0,16.0068,16.0866,16.0068,16.0168,36100.0
2005-12-27 11:20:00,16.05,16.06,15.95,15.97,39500.0,16.0068,16.0168,15.9071,15.927,39500.0
2005-12-27 11:30:00,15.95,15.98,15.88,15.91,40200.0,15.9071,15.937,15.8373,15.8672,40200.0
2005-12-27 11:40:00,15.9,15.91,15.85,15.88,28400.0,15.8572,15.8672,15.8074,15.8373,28400.0
2005-12-27 11:50:00,15.87,15.95,15.83,15.87,32300.0,15.8273,15.9071,15.7874,15.8273,32300.0
2005-12-27 12:00:00,15.87,15.97,15.83,15.92,33600.0,15.8273,15.927,15.7874,15.8772,33600.0
2005-12-27 12:10:00,15.92,16.0,15.88,15.89,66700.0,15.8772,15.957,15.8373,15.8473,66700.0
2005-12-27 12:20:00,15.9,15.98,15.88,15.94,16500.0,15.8572,15.937,15.8373,15.8971,16500.0
2005-12-27 12:30:00,15.97,15.98,15.93,15.96,14000.0,15.927,15.937,15.8871,15.9171,14000.0
2005-12-27 12:40:00,15.98,16.12,15.98,16.08,37600.0,15.937,16.0766,15.937,16.0367,37600.0
2005-12-27 12:50:00,16.07,16.1,16.02,16.07,6600.0,16.0268,16.0567,15.9769,16.0268,6600.0
2005-12-27 13:00:00,16.09,16.09,16.06,16.06,15000.0,16.0467,16.0467,16.0168,16.0168,15000.0
2005-12-27 13:10:00,16.06,16.07,15.9,15.91,27000.0,16.0168,16.0268,15.8572,15.8672,27000.0
2005-12-27 13:20:00,15.92,15.92,15.56,15.63,66100.0,15.8772,15.8772,15.5181,15.588,66100.0
2005-12-27 13:30:00,15.67,15.75,15.63,15.69,31800.0,15.6278,15.7076,15.588,15.6478,31800.0
2005-12-27 13:40:00,15.7,15.83,15.7,15.82,29300.0,15.6578,15.7874,15.6578,15.7774,29300.0
2005-12-27 13:50:00,15.82,15.82,15.53,15.6,69400.0,15.7774,15.7774,15.4882,15.558,69400.0
2005-12-27 14:00:00,15.6,15.71,15.5,15.5,46900.0,15.558,15.6677,15.4583,15.4583,46900.0
2005-12-27 14:10:00,15.52,15.8,15.52,15.8,28900.0,15.4782,15.7575,15.4782,15.7575,28900.0
2005-12-27 14:20:00,15.79,15.99,15.78,15.9,24600.0,15.7475,15.947,15.7375,15.8572,24600.0
2005-12-27 14:30:00,15.9,15.93,15.86,15.9,21900.0,15.8572,15.8871,15.8173,15.8572,21900.0
2005-12-27 14:40:00,15.91,16.1,15.89,16.09,42500.0,15.8672,16.0567,15.8473,16.0467,42500.0
2005-12-27 14:50:00,16.07,16.1,15.97,16.09,57500.0,16.0268,16.0567,15.927,16.0467,57500.0
2005-12-27 15:00:00,16.09,16.55,16.07,16.41,113900.0,16.0467,16.5055,16.0268,16.3659,113900.0
2005-12-27 15:10:00,16.41,16.64,16.34,16.52,74900.0,16.3659,16.5952,16.296,16.4756,74900.0
2005-12-27 15:20:00,16.5,16.59,16.35,16.44,61800.0,16.4556,16.5454,16.306,16.3958,61800.0
2005-12-27 15:30:00,16.42,16.71,16.4,16.63,61100.0,16.3758,16.665,16.3559,16.5853,61100.0
2005-12-27 15:40:00,16.64,16.65,16.45,16.5,72500.0,16.5952,16.6052,16.4057,16.4556,72500.0
2005-12-27 15:50:00,16.49,16.7,16.49,16.64,75800.0,16.4456,16.6551,16.4456,16.5952,75800.0
2005-12-28 09:30:00,16.59,16.65,15.63,16.1,172700.0,16.5454,16.6052,15.588,16.0567,172700.0
2005-12-28 09:40:00,16.09,16.33,16.09,16.25,49900.0,16.0467,16.2861,16.0467,16.2063,49900.0
2005-12-28 09:50:00,16.25,16.47,16.25,16.43,52100.0,16.2063,16.4257,16.2063,16.3858,52100.0
2005-12-28 10:00:00,16.43,16.5,16.3,16.31,44900.0,16.3858,16.4556,16.2561,16.2661,44900.0
2005-12-28 10:10:00,16.32,16.37,16.24,16.35,22600.0,16.2761,16.326,16.1963,16.306,22600.0
2005-12-28 10:20:00,16.35,16.5,16.34,16.39,30700.0,16.306,16.4556,16.296,16.3459,30700.0
2005-12-28 10:30:00,16.39,16.5,16.39,16.39,25000.0,16.3459,16.4556,16.3459,16.3459,25000.0
2005-12-28 10:40:00,16.4,16.5,16.39,16.43,18700.0,16.3559,16.4556,16.3459,16.3858,18700.0
2005-12-28 10:50:00,16.44,16.8,16.43,16.79,64600.0,16.3958,16.7548,16.3858,16.7448,64600.0
2005-12-28 11:00:00,16.77,17.25,16.73,17.09,139500.0,16.7249,17.2036,16.685,17.044,139500.0
2005-12-28 11:10:00,17.08,17.37,17.08,17.25,117600.0,17.0341,17.3233,17.0341,17.2036,117600.0
2005-12-28 11:20:00,17.25,17.32,17.18,17.19,39300.0,17.2036,17.2734,17.1338,17.1438,39300.0
2005-12-28 11:30:00,17.19,17.3,17.03,17.14,39500.0,17.1438,17.2535,16.9842,17.0939,39500.0
2005-12-28 11:40:00,17.15,17.19,16.89,17.02,38500.0,17.1039,17.1438,16.8446,16.9742,38500.0
2005-12-28 11:50:00,17.0,17.17,16.99,17.14,41400.0,16.9543,17.1238,16.9443,17.0939,41400.0
2005-12-28 12:00:00,17.14,17.19,16.98,17.0,36800.0,17.0939,17.1438,16.9343,16.9543,36800.0
2005-12-28 12:10:00,17.02,17.15,16.99,17.04,105100.0,16.9742,17.1039,16.9443,16.9942,105100.0
2005-12-28 12:20:00,17.02,17.06,16.99,17.05,23000.0,16.9742,17.0141,16.9443,17.0041,23000.0
2005-12-28 12:30:00,17.06,17.06,16.97,16.98,15500.0,17.0141,17.0141,16.9243,16.9343,15500.0
2005-12-28 12:40:00,16.98,17.0,16.92,17.0,22600.0,16.9343,16.9543,16.8745,16.9543,22600.0
2005-12-28 12:50:00,16.99,17.0,16.95,16.96,18700.0,16.9443,16.9543,16.9044,16.9144,18700.0
2005-12-28 13:00:00,16.99,17.02,16.95,16.99,61400.0,16.9443,16.9742,16.9044,16.9443,61400.0
2005-12-28 13:10:00,17.0,17.0,16.87,16.94,24400.0,16.9543,16.9543,16.8246,16.8944,24400.0
2005-12-28 13:20:00,16.91,16.94,16.88,16.92,27500.0,16.8645,16.8944,16.8346,16.8745,27500.0
2005-12-28 13:30:00,16.89,16.98,16.88,16.96,26600.0,16.8446,16.9343,16.8346,16.9144,26600.0
2005-12-28 13:40:00,16.94,17.0,16.94,17.0,32400.0,16.8944,16.9543,16.8944,16.9543,32400.0
2005-12-28 13:50:00,16.99,17.01,16.99,17.0,19300.0,16.9443,16.9642,16.9443,16.9543,19300.0
2005-12-28 14:00:00,16.99,17.01,16.99,17.0,9900.0,16.9443,16.9642,16.9443,16.9543,9900.0
2005-12-28 14:10:00,17.0,17.01,16.97,17.0,14200.0,16.9543,16.9642,16.9243,16.9543,14200.0
2005-12-28 14:20:00,17.01,17.01,16.91,16.91,13000.0,16.9642,16.9642,16.8645,16.8645,13000.0
2005-12-28 14:30:00,16.91,16.91,16.61,16.72,28400.0,16.8645,16.8645,16.5653,16.675,28400.0
2005-12-28 14:40:00,16.71,17.0,16.68,16.74,28800.0,16.665,16.9543,16.6351,16.695,28800.0
2005-12-28 14:50:00,16.75,16.95,16.74,16.9,28200.0,16.7049,16.9044,16.695,16.8545,28200.0
2005-12-28 15:00:00,16.88,16.9,16.75,16.8,20400.0,16.8346,16.8545,16.7049,16.7548,20400.0
2005-12-28 15:10:00,16.79,16.99,16.79,16.95,20100.0,16.7448,16.9443,16.7448,16.9044,20100.0
2005-12-28 15:20:00,16.95,17.0,16.95,16.99,25400.0,16.9044,16.9543,16.9044,16.9443,25400.0
2005-12-28 15:30:00,16.98,17.0,16.95,16.99,14400.0,16.9343,16.9543,16.9044,16.9443,14400.0
2005-12-28 15:40:00,16.99,16.99,16.9,16.96,49800.0,16.9443,16.9443,16.8545,16.9144,49800.0
2005-12-28 15:50:00,16.96,16.98,16.82,16.86,40400.0,16.9144,16.9343,16.7747,16.8146,40400.0
2005-12-29 09:30:00,16.83,16.83,16.57,16.58,25800.0,16.7847,16.7847,16.5254,16.5354,25800.0
2005-12-29 09:40:00,16.58,16.61,16.3,16.33,43800.0,16.5354,16.5653,16.2561,16.2861,43800.0
2005-12-29 09:50:00,16.35,16.45,16.35,16.37,8900.0,16.306,16.4057,16.306,16.326,8900.0
2005-12-29 10:00:00,16.39,16.42,16.32,16.42,23300.0,16.3459,16.3758,16.2761,16.3758,23300.0
2005-12-29 10:10:00,16.38,16.71,16.38,16.42,16700.0,16.3359,16.665,16.3359,16.3758,16700.0
2005-12-29 10:20:00,16.46,16.51,16.4,16.46,6600.0,16.4157,16.4656,16.3559,16.4157,6600.0
2005-12-29 10:30:00,16.46,16.5,16.41,16.5,5900.0,16.4157,16.4556,16.3659,16.4556,5900.0
2005-12-29 10:40:00,16.51,16.51,16.41,16.45,4500.0,16.4656,16.4656,16.3659,16.4057,4500.0
2005-12-29 10:50:00,16.46,16.51,16.43,16.43,12600.0,16.4157,16.4656,16.3858,16.3858,12600.0
2005-12-29 11:00:00,16.45,16.48,16.32,16.43,18500.0,16.4057,16.4357,16.2761,16.3858,18500.0
2005-12-29 11:10:00,16.43,16.43,16.31,16.31,7500.0,16.3858,16.3858,16.2661,16.2661,7500.0
2005-12-29 11:20:00,16.31,16.47,16.31,16.44,16300.0,16.2661,16.4257,16.2661,16.3958,16300.0
2005-12-29 11:30:00,16.42,16.43,16.33,16.35,16400.0,16.3758,16.3858,16.2861,16.306,16400.0
2005-12-29 11:40:00,16.39,16.4,16.35,16.4,10000.0,16.3459,16.3559,16.306,16.3559,10000.0
2005-12-29 11:50:00,16.39,16.41,16.39,16.39,4900.0,16.3459,16.3659,16.3459,16.3459,4900.0
2005-12-29 12:00:00,16.39,16.44,16.39,16.44,9200.0,16.3459,16.3958,16.3459,16.3958,9200.0
2005-12-29 12:10:00,16.43,16.46,16.4,16.4,9100.0,16.3858,16.4157,16.3559,16.3559,9100.0
2005-12-29 12:20:00,16.4,16.44,16.4,16.44,1700.0,16.3559,16.3958,16.3559,16.3958,1700.0
2005-12-29 12:30:00,16.45,16.51,16.44,16.5,19500.0,16.4057,16.4656,16.3958,16.4556,19500.0
2005-12-29 12:40:00,16.51,16.61,16.5,16.61,9000.0,16.4656,16.5653,16.4556,16.5653,9000.0
2005-12-29 12:50:00,16.59,16.61,16.54,16.55,11900.0,16.5454,16.5653,16.4955,16.5055,11900.0
2005-12-29 13:00:00,16.56,16.61,16.54,16.61,11800.0,16.5154,16.5653,16.4955,16.5653,11800.0
2005-12-29 13:10:00,16.6,16.66,16.6,16.63,13500.0,16.5553,16.6152,16.5553,16.5853,13500.0
2005-12-29 13:20:00,16.64,16.75,16.63,16.75,22800.0,16.5952,16.7049,16.5853,16.7049,22800.0
2005-12-29 13:30:00,16.75,16.75,16.69,16.7,12200.0,16.7049,16.7049,16.6451,16.6551,12200.0
2005-12-29 13:40:00,16.7,16.79,16.7,16.79,8300.0,16.6551,16.7448,16.6551,16.7448,8300.0
2005-12-29 13:50:00,16.79,16.83,16.78,16.83,8700.0,16.7448,16.7847,16.7349,16.7847,8700.0
2005-12-29 14:00:00,16.83,16.89,16.82,16.89,8800.0,16.7847,16.8446,16.7747,16.8446,8800.0
2005-12-29 14:10:00,16.88,16.93,16.76,16.76,17200.0,16.8346,16.8845,16.7149,16.7149,17200.0
2005-12-29 14:20:00,16.76,16.76,16.69,16.7,12200.0,16.7149,16.7149,16.6451,16.6551,12200.0
2005-12-29 14:30:00,16.69,16.69,16.66,16.66,9300.0,16.6451,16.6451,16.6152,16.6152,9300.0
2005-12-29 14:40:00,16.65,16.65,16.5,16.53,15200.0,16.6052,16.6052,16.4556,16.4855,15200.0
2005-12-29 14:50:00,16.53,16.7,16.46,16.64,21600.0,16.4855,16.6551,16.4157,16.5952,21600.0
2005-12-29 15:00:00,16.63,16.63,16.55,16.55,10800.0,16.5853,16.5853,16.5055,16.5055,10800.0
2005-12-29 15:10:00,16.54,16.56,16.51,16.53,12200.0,16.4955,16.5154,16.4656,16.4855,12200.0
2005-12-29 15:20:00,16.54,16.56,16.5,16.5,14700.0,16.4955,16.5154,16.4556,16.4556,14700.0
2005-12-29 15:30:00,16.5,16.51,16.48,16.51,17200.0,16.4556,16.4656,16.4357,16.4656,17200.0
2005-12-29 15:40:00,16.51,16.51,16.4,16.48,11500.0,16.4656,16.4656,16.3559,16.4357,11500.0
2005-12-29 15:50:00,16.5,16.5,16.41,16.44,24200.0,16.4556,16.4556,16.3659,16.3958,24200.0
2005-12-30 09:30:00,16.27,16.29,16.06,16.2,26200.0,16.2262,16.2462,16.0168,16.1564,26200.0
2005-12-30 09:40:00,16.21,16.37,16.2,16.35,13800.0,16.1664,16.326,16.1564,16.306,13800.0
2005-12-30 09:50:00,16.33,16.33,15.98,15.98,25700.0,16.2861,16.2861,15.937,15.937,25700.0
2005-12-30 10:00:00,15.98,16.04,15.97,16.0,26700.0,15.937,15.9968,15.927,15.957,26700.0
2005-12-30 10:10:00,16.01,16.07,15.77,15.81,17800.0,15.9669,16.0268,15.7276,15.7675,17800.0
2005-12-30 10:20:00,15.83,16.07,15.8,16.07,19500.0,15.7874,16.0268,15.7575,16.0268,19500.0
2005-12-30 10:30:00,16.03,16.04,16.0,16.02,13900.0,15.9869,15.9968,15.957,15.9769,13900.0
2005-12-30 10:40:00,16.02,16.07,15.91,15.91,8200.0,15.9769,16.0268,15.8672,15.8672,8200.0
2005-12-30 10:50:00,15.94,15.98,15.84,15.9,16400.0,15.8971,15.937,15.7974,15.8572,16400.0
2005-12-30 11:00:00,15.91,15.91,15.88,15.89,8200.0,15.8672,15.8672,15.8373,15.8473,8200.0
2005-12-30 11:10:00,15.89,16.1,15.89,15.91,9100.0,15.8473,16.0567,15.8473,15.8672,9100.0
2005-12-30 11:20:00,15.91,15.94,15.9,15.91,6500.0,15.8672,15.8971,15.8572,15.8672,6500.0
2005-12-30 11:30:00,15.91,15.95,15.87,15.9,12600.0,15.8672,15.9071,15.8273,15.8572,12600.0
2005-12-30 11:40:00,15.88,15.9,15.83,15.85,7600.0,15.8373,15.8572,15.7874,15.8074,7600.0
2005-12-30 11:50:00,15.83,15.92,15.82,15.88,21700.0,15.7874,15.8772,15.7774,15.8373,21700.0
2005-12-30 12:00:00,15.84,15.85,15.82,15.83,10000.0,15.7974,15.8074,15.7774,15.7874,10000.0
2005-12-30 12:10:00,15.83,15.84,15.82,15.83,5100.0,15.7874,15.7974,15.7774,15.7874,5100.0
2005-12-30 12:20:00,15.83,15.83,15.82,15.82,2700.0,15.7874,15.7874,15.7774,15.7774,2700.0
2005-12-30 12:30:00,15.82,15.83,15.81,15.83,5700.0,15.7774,15.7874,15.7675,15.7874,5700.0
2005-12-30 12:40:00,15.82,15.83,15.81,15.82,9600.0,15.7774,15.7874,15.7675,15.7774,9600.0
2005-12-30 12:50:00,15.82,15.82,15.79,15.82,4200.0,15.7774,15.7774,15.7475,15.7774,4200.0
2005-12-30 13:00:00,15.8,15.81,15.8,15.81,6500.0,15.7575,15.7675,15.7575,15.7675,6500.0
2005-12-30 13:10:00,15.81,15.81,15.8,15.81,7300.0,15.7675,15.7675,15.7575,15.7675,7300.0
2005-12-30 13:20:00,15.8,15.81,15.77,15.8,10800.0,15.7575,15.7675,15.7276,15.7575,10800.0
2005-12-30 13:30:00,15.78,15.88,15.78,15.82,16200.0,15.7375,15.8373,15.7375,15.7774,16200.0
2005-12-30 13:40:00,15.82,15.87,15.81,15.87,11500.0,15.7774,15.8273,15.7675,15.8273,11500.0
2005-12-30 13:50:00,15.86,15.86,15.82,15.82,10100.0,15.8173,15.8173,15.7774,15.7774,10100.0
2005-12-30 14:00:00,15.83,15.87,15.83,15.84,10900.0,15.7874,15.8273,15.7874,15.7974,10900.0
2005-12-30 14:10:00,15.85,15.87,15.85,15.87,6500.0,15.8074,15.8273,15.8074,15.8273,6500.0
2005-12-30 14:20:00,15.87,15.94,15.82,15.88,20000.0,15.8273,15.8971,15.7774,15.8373,20000.0
2005-12-30 14:30:00,15.88,15.89,15.79,15.81,13800.0,15.8373,15.8473,15.7475,15.7675,13800.0
2005-12-30 14:40:00,15.84,15.85,15.78,15.84,9300.0,15.7974,15.8074,15.7375,15.7974,9300.0
2005-12-30 14:50:00,15.84,15.88,15.83,15.86,30900.0,15.7974,15.8373,15.7874,15.8173,30900.0
2005-12-30 15:00:00,15.87,15.88,15.86,15.88,14100.0,15.8273,15.8373,15.8173,15.8373,14100.0
2005-12-30 15:10:00,15.88,16.02,15.87,15.97,19700.0,15.8373,15.9769,15.8273,15.927,19700.0
2005-12-30 15:20:00,15.98,15.98,15.9,15.91,21700.0,15.937,15.937,15.8572,15.8672,21700.0
2005-12-30 15:30:00,15.93,16.01,15.91,15.99,6800.0,15.8871,15.9669,15.8672,15.947,6800.0
2005-12-30 15:40:00,16.0,16.1,16.0,16.01,13700.0,15.957,16.0567,15.957,15.9669,13700.0
2005-12-30 15:50:00,16.02,16.03,15.88,16.0,42600.0,15.9769,15.9869,15.8373,15.957,42600.0
2006-01-03 09:30:00,15.8,15.9,15.6,15.68,59100.0,15.7575,15.8572,15.558,15.6378,59100.0
2006-01-03 09:40:00,15.68,15.83,15.57,15.71,78700.0,15.6378,15.7874,15.5281,15.6677,78700.0
2006-01-03 09:50:00,15.72,15.8,15.69,15.74,22800.0,15.6777,15.7575,15.6478,15.6977,22800.0
2006-01-03 10:00:00,15.74,15.8,15.57,15.57,15600.0,15.6977,15.7575,15.5281,15.5281,15600.0
2006-01-03 10:10:00,15.56,15.8,15.5,15.58,29600.0,15.5181,15.7575,15.4583,15.5381,29600.0
2006-01-03 10:20:00,15.6,15.65,15.41,15.45,25000.0,15.558,15.6079,15.3685,15.4084,25000.0
2006-01-03 10:30:00,15.48,15.54,15.44,15.48,14400.0,15.4384,15.4982,15.3985,15.4384,14400.0
2006-01-03 10:40:00,15.49,15.54,15.47,15.48,25000.0,15.4483,15.4982,15.4284,15.4384,25000.0
2006-01-03 10:50:00,15.48,15.57,15.47,15.51,78900.0,15.4384,15.5281,15.4284,15.4683,78900.0
2006-01-03 11:00:00,15.5,15.53,15.48,15.52,9300.0,15.4583,15.4882,15.4384,15.4782,9300.0
2006-01-03 11:10:00,15.52,15.52,15.46,15.48,6700.0,15.4782,15.4782,15.4184,15.4384,6700.0
2006-01-03 11:20:00,15.48,15.54,15.47,15.5,9100.0,15.4384,15.4982,15.4284,15.4583,9100.0
2006-01-03 11:30:00,15.5,15.57,15.48,15.56,6000.0,15.4583,15.5281,15.4384,15.5181,6000.0
2006-01-03 11:40:00,15.56,15.58,15.55,15.55,5800.0,15.5181,15.5381,15.5082,15.5082,5800.0
2006-01-03 11:50:00,15.54,15.56,15.5,15.55,30100.0,15.4982,15.5181,15.4583,15.5082,30100.0
2006-01-03 12:00:00,15.54,15.58,15.52,15.55,10200.0,15.4982,15.5381,15.4782,15.5082,10200.0
2006-01-03 12:10:00,15.57,15.57,15.54,15.55,9100.0,15.5281,15.5281,15.4982,15.5082,9100.0
2006-01-03 12:20:00,15.53,15.59,15.53,15.58,4500.0,15.4882,15.5481,15.4882,15.5381,4500.0
2006-01-03 12:30:00,15.57,15.6,15.55,15.59,10300.0,15.5281,15.558,15.5082,15.5481,10300.0
2006-01-03 12:40:00,15.59,15.8,15.58,15.76,11600.0,15.5481,15.7575,15.5381,15.7176,11600.0
2006-01-03 12:50:00,15.77,15.9,15.75,15.76,44000.0,15.7276,15.8572,15.7076,15.7176,44000.0
2006-01-03 13:00:00,15.79,15.8,15.75,15.8,11600.0,15.7475,15.7575,15.7076,15.7575,11600.0
2006-01-03 13:10:00,15.79,15.8,15.74,15.74,16200.0,15.7475,15.7575,15.6977,15.6977,16200.0
2006-01-03 13:20:00,15.72,15.76,15.72,15.75,11300.0,15.6777,15.7176,15.6777,15.7076,11300.0
2006-01-03 13:30:00,15.75,15.77,15.74,15.76,6400.0,15.7076,15.7276,15.6977,15.7176,6400.0
2006-01-03 13:40:00,15.79,15.79,15.72,15.74,9300.0,15.7475,15.7475,15.6777,15.6977,9300.0
2006-01-03 13:50:00,15.74,15.75,15.68,15.75,15100.0,15.6977,15.7076,15.6378,15.7076,15100.0
2006-01-03 14:00:00,15.74,15.8,15.72,15.77,24900.0,15.6977,15.7575,15.6777,15.7276,24900.0
2006-01-03 14:10:00,15.78,15.81,15.77,15.79,24900.0,15.7375,15.7675,15.7276,15.7475,24900.0
2006-01-03 14:20:00,15.8,15.8,15.74,15.75,24300.0,15.7575,15.7575,15.6977,15.7076,24300.0
2006-01-03 14:30:00,15.77,15.95,15.76,15.88,45300.0,15.7276,15.9071,15.7176,15.8373,45300.0
2006-01-03 14:40:00,15.9,15.99,15.72,15.75,31400.0,15.8572,15.947,15.6777,15.7076,31400.0
2006-01-03 14:50:00,15.86,16.0,15.83,15.87,23500.0,15.8173,15.957,15.7874,15.8273,23500.0
2006-01-03 15:00:00,15.88,16.19,15.85,16.07,29100.0,15.8373,16.1464,15.8074,16.0268,29100.0
2006-01-03 15:10:00,16.06,16.06,15.89,15.91,25300.0,16.0168,16.0168,15.8473,15.8672,25300.0
2006-01-03 15:20:00,15.93,16.0,15.9,15.95,15200.0,15.8871,15.957,15.8572,15.9071,15200.0
2006-01-03 15:30:00,15.97,15.99,15.87,15.87,23300.0,15.927,15.947,15.8273,15.8273,23300.0
2006-01-03 15:40:00,15.86,15.91,15.82,15.85,31900.0,15.8173,15.8672,15.7774,15.8074,31900.0
2006-01-03 15:50:00,15.85,15.91,15.79,15.87,49000.0,15.8074,15.8672,15.7475,15.8273,49000.0
2006-01-04 09:30:00,16.01,16.01,15.51,15.86,20700.0,15.9669,15.9669,15.4683,15.8173,20700.0
2006-01-04 09:40:00,15.9,15.95,15.64,15.89,13800.0,15.8572,15.9071,15.5979,15.8473,13800.0
2006-01-04 09:50:00,15.91,15.92,15.81,15.86,7400.0,15.8672,15.8772,15.7675,15.8173,7400.0
2006-01-04 10:00:00,15.85,16.0,15.85,15.95,15900.0,15.8074,15.957,15.8074,15.9071,15900.0
2006-01-04 10:10:00,15.96,15.98,15.92,15.95,11600.0,15.9171,15.937,15.8772,15.9071,11600.0
2006-01-04 10:20:00,15.94,15.99,15.93,15.93,25300.0,15.8971,15.947,15.8871,15.8871,25300.0
2006-01-04 10:30:00,15.92,15.99,15.9,15.94,27300.0,15.8772,15.947,15.8572,15.8971,27300.0
2006-01-04 10:40:00,15.94,15.99,15.9,15.96,14500.0,15.8971,15.947,15.8572,15.9171,14500.0
2006-01-04 10:50:00,15.98,15.98,15.89,15.97,13200.0,15.937,15.937,15.8473,15.927,13200.0
2006-01-04 11:00:00,15.94,15.97,15.83,15.84,15700.0,15.8971,15.927,15.7874,15.7974,15700.0
2006-01-04 11:10:00,15.86,15.9,15.84,15.89,3500.0,15.8173,15.8572,15.7974,15.8473,3500.0
2006-01-04 11:20:00,15.9,15.9,15.84,15.86,6500.0,15.8572,15.8572,15.7974,15.8173,6500.0
2006-01-04 11:30:00,15.85,15.9,15.84,15.88,10000.0,15.8074,15.8572,15.7974,15.8373,10000.0
2006-01-04 11:40:00,15.84,15.86,15.81,15.85,11800.0,15.7974,15.8173,15.7675,15.8074,11800.0
2006-01-04 11:50:00,15.86,15.87,15.8,15.84,18200.0,15.8173,15.8273,15.7575,15.7974,18200.0
2006-01-04 12:00:00,15.84,15.85,15.79,15.85,11400.0,15.7974,15.8074,15.7475,15.8074,11400.0
2006-01-04 12:10:00,15.84,15.84,15.79,15.82,8500.0,15.7974,15.7974,15.7475,15.7774,8500.0
2006-01-04 12:20:00,15.79,15.79,15.73,15.79,15600.0,15.7475,15.7475,15.6877,15.7475,15600.0
2006-01-04 12:30:00,15.78,15.82,15.77,15.8,10900.0,15.7375,15.7774,15.7276,15.7575,10900.0
2006-01-04 12:40:00,15.82,15.82,15.78,15.8,7200.0,15.7774,15.7774,15.7375,15.7575,7200.0
2006-01-04 12:50:00,15.8,15.8,15.71,15.71,10900.0,15.7575,15.7575,15.6677,15.6677,10900.0
2006-01-04 13:00:00,15.73,15.8,15.67,15.8,13600.0,15.6877,15.7575,15.6278,15.7575,13600.0
2006-01-04 13:10:00,15.8,15.8,15.75,15.78,5000.0,15.7575,15.7575,15.7076,15.7375,5000.0
2006-01-04 13:20:00,15.78,15.79,15.76,15.79,3600.0,15.7375,15.7475,15.7176,15.7475,3600.0
2006-01-04 13:30:00,15.8,15.8,15.78,15.8,13500.0,15.7575,15.7575,15.7375,15.7575,13500.0
2006-01-04 13:40:00,15.8,15.8,15.79,15.8,14200.0,15.7575,15.7575,15.7475,15.7575,14200.0
2006-01-04 13:50:00,15.8,15.81,15.77,15.77,16100.0,15.7575,15.7675,15.7276,15.7276,16100.0
2006-01-04 14:00:00,15.77,15.92,15.77,15.8,19700.0,15.7276,15.8772,15.7276,15.7575,19700.0
2006-01-04 14:10:00,15.83,15.85,15.81,15.84,4400.0,15.7874,15.8074,15.7675,15.7974,4400.0
2006-01-04 14:20:00,15.83,15.86,15.78,15.85,15000.0,15.7874,15.8173,15.7375,15.8074,15000.0
2006-01-04 14:30:00,15.86,15.89,15.79,15.81,15200.0,15.8173,15.8473,15.7475,15.7675,15200.0
2006-01-04 14:40:00,15.83,15.9,15.82,15.86,7200.0,15.7874,15.8572,15.7774,15.8173,7200.0
2006-01-04 14:50:00,15.87,15.9,15.83,15.83,4800.0,15.8273,15.8572,15.7874,15.7874,4800.0
2006-01-04 15:00:00,15.85,15.87,15.83,15.84,10200.0,15.8074,15.8273,15.7874,15.7974,10200.0
2006-01-04 15:10:00,15.84,15.86,15.83,15.84,13000.0,15.7974,15.8173,15.7874,15.7974,13000.0
2006-01-04 15:20:00,15.85,15.9,15.85,15.89,16200.0,15.8074,15.8572,15.8074,15.8473,16200.0
2006-01-04 15:30:00,15.9,15.94,15.85,15.86,10400.0,15.8572,15.8971,15.8074,15.8173,10400.0
2006-01-04 15:40:00,15.86,15.91,15.83,15.89,30500.0,15.8173,15.8672,15.7874,15.8473,30500.0
2006-01-04 15:50:00,15.9,15.97,15.85,15.96,43600.0,15.8572,15.927,15.8074,15.9171,43600.0
2006-01-05 09:30:00,15.8,16.2,15.78,16.03,51400.0,15.7575,16.1564,15.7375,15.9869,51400.0
2006-01-05 09:40:00,16.02,16.1,15.92,16.08,33100.0,15.9769,16.0567,15.8772,16.0367,33100.0
2006-01-05 09:50:00,16.08,16.7,16.08,16.44,92900.0,16.0367,16.6551,16.0367,16.3958,92900.0
2006-01-05 10:00:00,16.43,16.45,16.32,16.32,10600.0,16.3858,16.4057,16.2761,16.2761,10600.0
2006-01-05 10:10:00,16.35,16.4,16.32,16.38,17000.0,16.306,16.3559,16.2761,16.3359,17000.0
2006-01-05 10:20:00,16.38,16.4,16.33,16.34,10000.0,16.3359,16.3559,16.2861,16.296,10000.0
2006-01-05 10:30:00,16.34,16.4,16.19,16.19,15000.0,16.296,16.3559,16.1464,16.1464,15000.0
2006-01-05 10:40:00,16.19,16.3,16.19,16.25,15200.0,16.1464,16.2561,16.1464,16.2063,15200.0
2006-01-05 10:50:00,16.23,16.23,16.17,16.17,9000.0,16.1863,16.1863,16.1265,16.1265,9000.0
2006-01-05 11:00:00,16.18,16.19,16.16,16.16,8100.0,16.1365,16.1464,16.1165,16.1165,8100.0
2006-01-05 11:10:00,16.18,16.25,16.16,16.22,11600.0,16.1365,16.2063,16.1165,16.1764,11600.0
2006-01-05 11:20:00,16.25,16.32,16.25,16.3,13300.0,16.2063,16.2761,16.2063,16.2561,13300.0
2006-01-05 11:30:00,16.3,16.57,16.29,16.53,23900.0,16.2561,16.5254,16.2462,16.4855,23900.0
2006-01-05 11:40:00,16.51,16.53,16.37,16.41,33000.0,16.4656,16.4855,16.326,16.3659,33000.0
2006-01-05 11:50:00,16.41,16.5,16.37,16.5,9700.0,16.3659,16.4556,16.326,16.4556,9700.0
2006-01-05 12:00:00,16.5,16.55,16.47,16.47,20600.0,16.4556,16.5055,16.4257,16.4257,20600.0
2006-01-05 12:10:00,16.46,16.47,16.35,16.36,14100.0,16.4157,16.4257,16.306,16.316,14100.0
2006-01-05 12:20:00,16.35,16.35,16.18,16.33,16400.0,16.306,16.306,16.1365,16.2861,16400.0
2006-01-05 12:30:00,16.33,16.39,16.33,16.38,2300.0,16.2861,16.3459,16.2861,16.3359,2300.0
2006-01-05 12:40:00,16.38,16.39,16.28,16.3,16400.0,16.3359,16.3459,16.2362,16.2561,16400.0
2006-01-05 12:50:00,16.31,16.35,16.31,16.33,8500.0,16.2661,16.306,16.2661,16.2861,8500.0
2006-01-05 13:00:00,16.33,16.42,16.31,16.42,6800.0,16.2861,16.3758,16.2661,16.3758,6800.0
2006-01-05 13:10:00,16.4,16.43,16.37,16.39,12900.0,16.3559,16.3858,16.326,16.3459,12900.0
2006-01-05 13:20:00,16.37,16.4,16.37,16.39,1700.0,16.326,16.3559,16.326,16.3459,1700.0
2006-01-05 13:30:00,16.39,16.44,16.35,16.35,7500.0,16.3459,16.3958,16.306,16.306,7500.0
2006-01-05 13:40:00,16.38,16.38,16.35,16.36,5300.0,16.3359,16.3359,16.306,16.316,5300.0
2006-01-05 13:50:00,16.38,16.44,16.37,16.44,9100.0,16.3359,16.3958,16.326,16.3958,9100.0
2006-01-05 14:00:00,16.43,16.45,16.4,16.4,3600.0,16.3858,16.4057,16.3559,16.3559,3600.0
2006-01-05 14:10:00,16.4,16.45,16.4,16.43,12300.0,16.3559,16.4057,16.3559,16.3858,12300.0
2006-01-05 14:20:00,16.45,16.45,16.34,16.34,12700.0,16.4057,16.4057,16.296,16.296,12700.0
2006-01-05 14:30:00,16.35,16.36,16.3,16.3,5500.0,16.306,16.316,16.2561,16.2561,5500.0
2006-01-05 14:40:00,16.26,16.3,16.26,16.3,7400.0,16.2163,16.2561,16.2163,16.2561,7400.0
2006-01-05 14:50:00,16.3,16.35,16.27,16.33,13800.0,16.2561,16.306,16.2262,16.2861,13800.0
2006-01-05 15:00:00,16.32,16.34,16.3,16.33,5900.0,16.2761,16.296,16.2561,16.2861,5900.0
2006-01-05 15:10:00,16.34,16.35,16.26,16.3,13700.0,16.296,16.306,16.2163,16.2561,13700.0
2006-01-05 15:20:00,16.31,16.38,16.31,16.38,15700.0,16.2661,16.3359,16.2661,16.3359,15700.0
2006-01-05 15:30:00,16.38,16.45,16.32,16.45,24200.0,16.3359,16.4057,16.2761,16.4057,24200.0
2006-01-05 15:40:00,16.45,16.45,16.4,16.45,26300.0,16.4057,16.4057,16.3559,16.4057,26300.0
2006-01-05 15:50:00,16.42,16.45,16.41,16.45,17300.0,16.3758,16.4057,16.3659,16.4057,17300.0
2006-01-06 09:30:00,16.57,16.79,15.94,16.74,50800.0,16.5254,16.7448,15.8971,16.695,50800.0
2006-01-06 09:40:00,16.7,16.74,16.68,16.68,12500.0,16.6551,16.695,16.6351,16.6351,12500.0
2006-01-06 09:50:00,16.68,16.73,16.1,16.73,33800.0,16.6351,16.685,16.0567,16.685,33800.0
2006-01-06 10:00:00,16.74,16.78,16.7,16.7,20200.0,16.695,16.7349,16.6551,16.6551,20200.0
2006-01-06 10:10:00,16.7,16.79,16.7,16.79,14900.0,16.6551,16.7448,16.6551,16.7448,14900.0
2006-01-06 10:20:00,16.79,16.95,16.75,16.85,32000.0,16.7448,16.9044,16.7049,16.8047,32000.0
2006-01-06 10:30:00,16.85,16.9,16.75,16.85,29800.0,16.8047,16.8545,16.7049,16.8047,29800.0
2006-01-06 10:40:00,16.87,16.89,16.82,16.87,15500.0,16.8246,16.8446,16.7747,16.8246,15500.0
2006-01-06 10:50:00,16.87,16.89,16.83,16.83,13100.0,16.8246,16.8446,16.7847,16.7847,13100.0
2006-01-06 11:00:00,16.85,16.89,16.81,16.81,6600.0,16.8047,16.8446,16.7648,16.7648,6600.0
2006-01-06 11:10:00,16.85,16.86,16.82,16.85,16500.0,16.8047,16.8146,16.7747,16.8047,16500.0
2006-01-06 11:20:00,16.85,16.87,16.85,16.85,5900.0,16.8047,16.8246,16.8047,16.8047,5900.0
2006-01-06 11:30:00,16.85,16.85,16.82,16.84,2500.0,16.8047,16.8047,16.7747,16.7947,2500.0
2006-01-06 11:40:00,16.83,16.84,16.82,16.83,1400.0,16.7847,16.7947,16.7747,16.7847,1400.0
2006-01-06 11:50:00,16.84,16.84,16.69,16.74,7700.0,16.7947,16.7947,16.6451,16.695,7700.0
2006-01-06 12:00:00,16.75,16.76,16.65,16.69,13000.0,16.7049,16.7149,16.6052,16.6451,13000.0
2006-01-06 12:10:00,16.74,16.84,16.68,16.72,8700.0,16.695,16.7947,16.6351,16.675,8700.0
2006-01-06 12:20:00,16.73,16.76,16.68,16.74,14100.0,16.685,16.7149,16.6351,16.695,14100.0
2006-01-06 12:30:00,16.75,16.85,16.74,16.82,9900.0,16.7049,16.8047,16.695,16.7747,9900.0
2006-01-06 12:40:00,16.82,16.89,16.82,16.89,19500.0,16.7747,16.8446,16.7747,16.8446,19500.0
2006-01-06 12:50:00,16.89,17.05,16.89,16.94,40300.0,16.8446,17.0041,16.8446,16.8944,40300.0
2006-01-06 13:00:00,16.94,17.2,16.91,17.17,30900.0,16.8944,17.1537,16.8645,17.1238,30900.0
2006-01-06 13:10:00,17.2,17.2,17.08,17.08,14200.0,17.1537,17.1537,17.0341,17.0341,14200.0
2006-01-06 13:20:00,17.08,17.16,17.07,17.16,9800.0,17.0341,17.1138,17.0241,17.1138,9800.0
2006-01-06 13:30:00,17.15,17.25,17.14,17.16,31700.0,17.1039,17.2036,17.0939,17.1138,31700.0
2006-01-06 13:40:00,17.16,17.26,17.13,17.26,13200.0,17.1138,17.2136,17.0839,17.2136,13200.0
2006-01-06 13:50:00,17.25,17.32,17.25,17.28,23200.0,17.2036,17.2734,17.2036,17.2335,23200.0
2006-01-06 14:00:00,17.28,17.28,17.23,17.25,5900.0,17.2335,17.2335,17.1836,17.2036,5900.0
2006-01-06 14:10:00,17.25,17.34,17.25,17.25,14200.0,17.2036,17.2934,17.2036,17.2036,14200.0
2006-01-06 14:20:00,17.25,17.27,17.18,17.2,14500.0,17.2036,17.2235,17.1338,17.1537,14500.0
2006-01-06 14:30:00,17.19,17.19,17.08,17.1,12000.0,17.1438,17.1438,17.0341,17.054,12000.0
2006-01-06 14:40:00,17.09,17.1,16.9,17.01,21200.0,17.044,17.054,16.8545,16.9642,21200.0
2006-01-06 14:50:00,17.01,17.2,17.0,17.17,18900.0,16.9642,17.1537,16.9543,17.1238,18900.0
2006-01-06 15:00:00,17.13,17.19,17.01,17.02,16300.0,17.0839,17.1438,16.9642,16.9742,16300.0
2006-01-06 15:10:00,17.0,17.06,16.95,17.06,8300.0,16.9543,17.0141,16.9044,17.0141,8300.0
2006-01-06 15:20:00,17.04,17.05,17.0,17.03,11100.0,16.9942,17.0041,16.9543,16.9842,11100.0
2006-01-06 15:30:00,17.04,17.05,16.95,16.96,6200.0,16.9942,17.0041,16.9044,16.9144,6200.0
2006-01-06 15:40:00,16.96,17.02,16.92,16.93,11700.0,16.9144,16.9742,16.8745,16.8845,11700.0
2006-01-06 15:50:00,16.94,17.0,16.92,17.0,15700.0,16.8944,16.9543,16.8745,16.9543,15700.0
2006-01-09 09:30:00,16.88,17.09,16.86,17.09,54900.0,16.8346,17.044,16.8146,17.044,54900.0
2006-01-09 09:40:00,17.03,17.68,16.99,17.5,127700.0,16.9842,17.6324,16.9443,17.4529,127700.0
2006-01-09 09:50:00,17.5,17.65,16.8,16.89,142000.0,17.4529,17.6025,16.7548,16.8446,142000.0
2006-01-09 10:00:00,16.87,17.1,16.67,17.03,42600.0,16.8246,17.054,16.6252,16.9842,42600.0
2006-01-09 10:10:00,17.01,17.24,16.8,17.22,26100.0,16.9642,17.1936,16.7548,17.1737,26100.0
2006-01-09 10:20:00,17.22,17.22,17.0,17.2,7800.0,17.1737,17.1737,16.9543,17.1537,7800.0
2006-01-09 10:30:00,17.2,17.45,17.19,17.32,30500.0,17.1537,17.4031,17.1438,17.2734,30500.0
2006-01-09 10:40:00,17.34,17.47,17.33,17.37,20500.0,17.2934,17.423,17.2834,17.3233,20500.0
2006-01-09 10:50:00,17.37,17.45,17.35,17.36,18000.0,17.3233,17.4031,17.3033,17.3133,18000.0
2006-01-09 11:00:00,17.36,17.4,17.1,17.11,25100.0,17.3133,17.3532,17.054,17.064,25100.0
2006-01-09 11:10:00,17.14,17.16,17.08,17.12,5600.0,17.0939,17.1138,17.0341,17.0739,5600.0
2006-01-09 11:20:00,17.12,17.31,17.12,17.31,4000.0,17.0739,17.2634,17.0739,17.2634,4000.0
2006-01-09 11:30:00,17.28,17.35,17.19,17.22,5200.0,17.2335,17.3033,17.1438,17.1737,5200.0
2006-01-09 11:40:00,17.22,17.29,17.19,17.26,10000.0,17.1737,17.2435,17.1438,17.2136,10000.0
2006-01-09 11:50:00,17.22,17.27,17.2,17.24,4900.0,17.1737,17.2235,17.1537,17.1936,4900.0
2006-01-09 12:00:00,17.25,17.27,17.22,17.27,7900.0,17.2036,17.2235,17.1737,17.2235,7900.0
2006-01-09 12:10:00,17.26,17.26,17.12,17.19,14200.0,17.2136,17.2136,17.0739,17.1438,14200.0
2006-01-09 12:20:00,17.19,17.19,17.11,17.16,5500.0,17.1438,17.1438,17.064,17.1138,5500.0
2006-01-09 12:30:00,17.16,17.21,17.13,17.19,2900.0,17.1138,17.1637,17.0839,17.1438,2900.0
2006-01-09 12:40:00,17.19,17.35,17.19,17.33,4900.0,17.1438,17.3033,17.1438,17.2834,4900.0
2006-01-09 12:50:00,17.32,17.42,17.31,17.4,18900.0,17.2734,17.3731,17.2634,17.3532,18900.0
2006-01-09 13:00:00,17.39,17.4,17.35,17.39,17800.0,17.3432,17.3532,17.3033,17.3432,17800.0
2006-01-09 13:10:00,17.39,17.42,17.32,17.36,5300.0,17.3432,17.3731,17.2734,17.3133,5300.0
2006-01-09 13:20:00,17.38,17.38,17.36,17.36,2200.0,17.3332,17.3332,17.3133,17.3133,2200.0
2006-01-09 13:30:00,17.35,17.38,17.29,17.35,9800.0,17.3033,17.3332,17.2435,17.3033,9800.0
2006-01-09 13:40:00,17.35,17.45,17.35,17.44,9900.0,17.3033,17.4031,17.3033,17.3931,9900.0
2006-01-09 13:50:00,17.42,17.44,17.36,17.39,9500.0,17.3731,17.3931,17.3133,17.3432,9500.0
2006-01-09 14:00:00,17.4,17.43,17.35,17.39,13500.0,17.3532,17.3831,17.3033,17.3432,13500.0
2006-01-09 14:10:00,17.4,17.43,17.38,17.4,8300.0,17.3532,17.3831,17.3332,17.3532,8300.0
2006-01-09 14:20:00,17.37,17.4,17.06,17.06,13500.0,17.3233,17.3532,17.0141,17.0141,13500.0
2006-01-09 14:30:00,17.07,17.22,17.04,17.14,15200.0,17.0241,17.1737,16.9942,17.0939,15200.0
2006-01-09 14:40:00,17.14,17.18,17.08,17.11,6000.0,17.0939,17.1338,17.0341,17.064,6000.0
2006-01-09 14:50:00,17.11,17.11,17.01,17.06,11500.0,17.064,17.064,16.9642,17.0141,11500.0
2006-01-09 15:00:00,17.07,17.07,17.04,17.05,14000.0,17.0241,17.0241,16.9942,17.0041,14000.0
2006-01-09 15:10:00,17.04,17.1,17.04,17.09,30800.0,16.9942,17.054,16.9942,17.044,30800.0
2006-01-09 15:20:00,17.08,17.09,17.03,17.07,9600.0,17.0341,17.044,16.9842,17.0241,9600.0
2006-01-09 15:30:00,17.06,17.06,17.04,17.05,27000.0,17.0141,17.0141,16.9942,17.0041,27000.0
2006-01-09 15:40:00,17.05,17.13,17.05,17.12,16400.0,17.0041,17.0839,17.0041,17.0739,16400.0
2006-01-09 15:50:00,17.13,17.17,17.12,17.13,24500.0,17.0839,17.1238,17.0739,17.0839,24500.0
2006-01-10 09:30:00,16.99,17.1,16.15,16.92,82700.0,16.9443,17.054,16.1066,16.8745,82700.0
2006-01-10 09:40:00,16.97,17.0,16.75,16.85,32000.0,16.9243,16.9543,16.7049,16.8047,32000.0
2006-01-10 09:50:00,16.9,16.9,16.63,16.8,26800.0,16.8545,16.8545,16.5853,16.7548,26800.0
2006-01-10 10:00:00,16.85,16.89,16.78,16.81,7100.0,16.8047,16.8446,16.7349,16.7648,7100.0
2006-01-10 10:10:00,16.84,16.95,16.75,16.94,15600.0,16.7947,16.9044,16.7049,16.8944,15600.0
2006-01-10 10:20:00,16.95,16.95,16.88,16.95,6800.0,16.9044,16.9044,16.8346,16.9044,6800.0
2006-01-10 10:30:00,16.95,17.0,16.93,16.94,8800.0,16.9044,16.9543,16.8845,16.8944,8800.0
2006-01-10 10:40:00,16.95,16.99,16.9,16.91,12300.0,16.9044,16.9443,16.8545,16.8645,12300.0
2006-01-10 10:50:00,16.92,16.99,16.92,16.94,3900.0,16.8745,16.9443,16.8745,16.8944,3900.0
2006-01-10 11:00:00,16.96,16.99,16.89,16.94,6100.0,16.9144,16.9443,16.8446,16.8944,6100.0
2006-01-10 11:10:00,16.94,16.94,16.82,16.87,13200.0,16.8944,16.8944,16.7747,16.8246,13200.0
2006-01-10 11:20:00,16.88,16.95,16.88,16.95,8500.0,16.8346,16.9044,16.8346,16.9044,8500.0
2006-01-10 11:30:00,16.95,16.95,16.91,16.94,3100.0,16.9044,16.9044,16.8645,16.8944,3100.0
2006-01-10 11:40:00,16.95,16.99,16.94,16.99,2900.0,16.9044,16.9443,16.8944,16.9443,2900.0
2006-01-10 11:50:00,16.95,17.0,16.95,16.96,2200.0,16.9044,16.9543,16.9044,16.9144,2200.0
2006-01-10 12:00:00,16.97,16.98,16.94,16.95,11300.0,16.9243,16.9343,16.8944,16.9044,11300.0
2006-01-10 12:10:00,16.95,16.95,16.91,16.93,4800.0,16.9044,16.9044,16.8645,16.8845,4800.0
2006-01-10 12:20:00,16.95,16.95,16.87,16.87,13200.0,16.9044,16.9044,16.8246,16.8246,13200.0
2006-01-10 12:30:00,16.88,16.89,16.87,16.88,3800.0,16.8346,16.8446,16.8246,16.8346,3800.0
2006-01-10 12:40:00,16.89,16.89,16.83,16.83,5400.0,16.8446,16.8446,16.7847,16.7847,5400.0
2006-01-10 12:50:00,16.83,16.84,16.81,16.83,7700.0,16.7847,16.7947,16.7648,16.7847,7700.0
2006-01-10 13:00:00,16.83,16.9,16.82,16.89,7700.0,16.7847,16.8545,16.7747,16.8446,7700.0
2006-01-10 13:10:00,16.9,16.94,16.88,16.94,2600.0,16.8545,16.8944,16.8346,16.8944,2600.0
2006-01-10 13:20:00,16.92,16.93,16.89,16.93,5400.0,16.8745,16.8845,16.8446,16.8845,5400.0
2006-01-10 13:30:00,16.94,16.94,16.78,16.79,9200.0,16.8944,16.8944,16.7349,16.7448,9200.0
2006-01-10 13:40:00,16.79,16.8,16.73,16.78,13700.0,16.7448,16.7548,16.685,16.7349,13700.0
2006-01-10 13:50:00,16.77,16.8,16.7,16.7,6200.0,16.7249,16.7548,16.6551,16.6551,6200.0
2006-01-10 14:00:00,16.7,16.73,16.7,16.7,7200.0,16.6551,16.685,16.6551,16.6551,7200.0
2006-01-10 14:10:00,16.71,16.72,16.6,16.62,24800.0,16.665,16.675,16.5553,16.5753,24800.0
2006-01-10 14:20:00,16.61,16.63,16.54,16.58,11200.0,16.5653,16.5853,16.4955,16.5354,11200.0
2006-01-10 14:30:00,16.59,16.63,16.54,16.58,12200.0,16.5454,16.5853,16.4955,16.5354,12200.0
2006-01-10 14:40:00,16.58,16.71,16.58,16.68,12300.0,16.5354,16.665,16.5354,16.6351,12300.0
2006-01-10 14:50:00,16.68,16.7,16.59,16.66,9700.0,16.6351,16.6551,16.5454,16.6152,9700.0
2006-01-10 15:00:00,16.66,16.72,16.64,16.71,11500.0,16.6152,16.675,16.5952,16.665,11500.0
2006-01-10 15:10:00,16.72,16.76,16.7,16.74,33700.0,16.675,16.7149,16.6551,16.695,33700.0
2006-01-10 15:20:00,16.75,16.8,16.73,16.8,28100.0,16.7049,16.7548,16.685,16.7548,28100.0
2006-01-10 15:30:00,16.79,16.81,16.73,16.73,13800.0,16.7448,16.7648,16.685,16.685,13800.0
2006-01-10 15:40:00,16.74,16.75,16.72,16.75,11200.0,16.695,16.7049,16.675,16.7049,11200.0
2006-01-10 15:50:00,16.75,16.79,16.7,16.75,29300.0,16.7049,16.7448,16.6551,16.7049,29300.0
2006-01-11 09:30:00,16.65,16.77,16.26,16.53,54100.0,16.6052,16.7249,16.2163,16.4855,54100.0
2006-01-11 09:40:00,16.57,16.66,16.4,16.46,26100.0,16.5254,16.6152,16.3559,16.4157,26100.0
2006-01-11 09:50:00,16.48,16.57,16.3,16.49,40900.0,16.4357,16.5254,16.2561,16.4456,40900.0
2006-01-11 10:00:00,16.47,16.47,15.96,16.22,39500.0,16.4257,16.4257,15.9171,16.1764,39500.0
2006-01-11 10:10:00,16.24,16.44,16.24,16.44,9700.0,16.1963,16.3958,16.1963,16.3958,9700.0
2006-01-11 10:20:00,16.44,16.58,16.42,16.58,19500.0,16.3958,16.5354,16.3758,16.5354,19500.0
2006-01-11 10:30:00,16.59,16.7,16.49,16.7,31100.0,16.5454,16.6551,16.4456,16.6551,31100.0
2006-01-11 10:40:00,16.67,16.7,16.5,16.64,25200.0,16.6252,16.6551,16.4556,16.5952,25200.0
2006-01-11 10:50:00,16.65,16.76,16.55,16.72,11200.0,16.6052,16.7149,16.5055,16.675,11200.0
2006-01-11 11:00:00,16.75,16.75,16.41,16.52,25800.0,16.7049,16.7049,16.3659,16.4756,25800.0
2006-01-11 11:10:00,16.58,16.72,16.33,16.52,41900.0,16.5354,16.675,16.2861,16.4756,41900.0
2006-01-11 11:20:00,16.52,16.57,16.49,16.55,17400.0,16.4756,16.5254,16.4456,16.5055,17400.0
2006-01-11 11:30:00,16.52,16.59,16.46,16.49,30900.0,16.4756,16.5454,16.4157,16.4456,30900.0
2006-01-11 11:40:00,16.47,16.47,16.25,16.32,22800.0,16.4257,16.4257,16.2063,16.2761,22800.0
2006-01-11 11:50:00,16.32,16.33,16.22,16.32,14300.0,16.2761,16.2861,16.1764,16.2761,14300.0
2006-01-11 12:00:00,16.32,16.38,16.28,16.38,5100.0,16.2761,16.3359,16.2362,16.3359,5100.0
2006-01-11 12:10:00,16.39,16.39,16.29,16.34,4800.0,16.3459,16.3459,16.2462,16.296,4800.0
2006-01-11 12:20:00,16.36,16.38,16.33,16.36,2600.0,16.316,16.3359,16.2861,16.316,2600.0
2006-01-11 12:30:00,16.36,16.37,16.33,16.34,3200.0,16.316,16.326,16.2861,16.296,3200.0
2006-01-11 12:40:00,16.36,16.4,16.33,16.39,9200.0,16.316,16.3559,16.2861,16.3459,9200.0
2006-01-11 12:50:00,16.4,16.46,16.39,16.45,8600.0,16.3559,16.4157,16.3459,16.4057,8600.0
2006-01-11 13:00:00,16.46,16.46,16.34,16.35,7900.0,16.4157,16.4157,16.296,16.306,7900.0
2006-01-11 13:10:00,16.37,16.39,16.24,16.31,12000.0,16.326,16.3459,16.1963,16.2661,12000.0
2006-01-11 13:20:00,16.33,16.44,16.23,16.44,10200.0,16.2861,16.3958,16.1863,16.3958,10200.0
2006-01-11 13:30:00,16.49,16.5,16.41,16.47,5500.0,16.4456,16.4556,16.3659,16.4257,5500.0
2006-01-11 13:40:00,16.47,16.48,16.3,16.33,11000.0,16.4257,16.4357,16.2561,16.2861,11000.0
2006-01-11 13:50:00,16.31,16.35,16.28,16.31,16400.0,16.2661,16.306,16.2362,16.2661,16400.0
2006-01-11 14:00:00,16.34,16.34,16.25,16.34,12500.0,16.296,16.296,16.2063,16.296,12500.0
2006-01-11 14:10:00,16.33,16.38,16.29,16.33,4600.0,16.2861,16.3359,16.2462,16.2861,4600.0
2006-01-11 14:20:00,16.33,16.37,16.3,16.32,4000.0,16.2861,16.326,16.2561,16.2761,4000.0
2006-01-11 14:30:00,16.34,16.38,16.32,16.38,3900.0,16.296,16.3359,16.2761,16.3359,3900.0
2006-01-11 14:40:00,16.37,16.38,16.35,16.38,3100.0,16.326,16.3359,16.306,16.3359,3100.0
2006-01-11 14:50:00,16.35,16.42,16.35,16.37,4100.0,16.306,16.3758,16.306,16.326,4100.0
2006-01-11 15:00:00,16.38,16.4,16.35,16.36,3700.0,16.3359,16.3559,16.306,16.316,3700.0
2006-01-11 15:10:00,16.36,16.39,16.35,16.36,11700.0,16.316,16.3459,16.306,16.316,11700.0
2006-01-11 15:20:00,16.35,16.37,16.25,16.26,33400.0,16.306,16.326,16.2063,16.2163,33400.0
2006-01-11 15:30:00,16.27,16.31,16.25,16.3,41800.0,16.2262,16.2661,16.2063,16.2561,41800.0
2006-01-11 15:40:00,16.31,16.32,16.3,16.31,26700.0,16.2661,16.2761,16.2561,16.2661,26700.0
2006-01-11 15:50:00,16.31,16.33,16.22,16.3,43500.0,16.2661,16.2861,16.1764,16.2561,43500.0
2006-01-12 09:30:00,16.26,16.33,16.25,16.31,15000.0,16.2163,16.2861,16.2063,16.2661,15000.0
2006-01-12 09:40:00,16.31,16.63,16.29,16.45,18000.0,16.2661,16.5853,16.2462,16.4057,18000.0
2006-01-12 09:50:00,16.45,16.46,16.3,16.34,12000.0,16.4057,16.4157,16.2561,16.296,12000.0
2006-01-12 10:00:00,16.31,16.33,16.27,16.33,6000.0,16.2661,16.2861,16.2262,16.2861,6000.0
2006-01-12 10:10:00,16.33,16.38,16.08,16.08,14700.0,16.2861,16.3359,16.0367,16.0367,14700.0
2006-01-12 10:20:00,16.08,16.5,16.05,16.4,24500.0,16.0367,16.4556,16.0068,16.3559,24500.0
2006-01-12 10:30:00,16.47,16.47,16.27,16.3,3700.0,16.4257,16.4257,16.2262,16.2561,3700.0
2006-01-12 10:40:00,16.25,16.32,16.17,16.27,13400.0,16.2063,16.2761,16.1265,16.2262,13400.0
2006-01-12 10:50:00,16.25,16.26,16.15,16.22,7000.0,16.2063,16.2163,16.1066,16.1764,7000.0
2006-01-12 11:00:00,16.21,16.21,16.1,16.14,6400.0,16.1664,16.1664,16.0567,16.0966,6400.0
2006-01-12 11:10:00,16.19,16.23,16.19,16.2,5500.0,16.1464,16.1863,16.1464,16.1564,5500.0
2006-01-12 11:20:00,16.2,16.26,16.15,16.16,5000.0,16.1564,16.2163,16.1066,16.1165,5000.0
2006-01-12 11:30:00,16.18,16.37,16.17,16.37,9200.0,16.1365,16.326,16.1265,16.326,9200.0
2006-01-12 11:40:00,16.44,16.44,16.19,16.22,19900.0,16.3958,16.3958,16.1464,16.1764,19900.0
2006-01-12 11:50:00,16.22,16.22,16.19,16.2,2800.0,16.1764,16.1764,16.1464,16.1564,2800.0
2006-01-12 12:00:00,16.2,16.26,16.19,16.26,6200.0,16.1564,16.2163,16.1464,16.2163,6200.0
2006-01-12 12:10:00,16.25,16.26,16.24,16.25,2200.0,16.2063,16.2163,16.1963,16.2063,2200.0
2006-01-12 12:20:00,16.25,16.25,16.2,16.2,4200.0,16.2063,16.2063,16.1564,16.1564,4200.0
2006-01-12 12:30:00,16.2,16.27,16.2,16.2,9700.0,16.1564,16.2262,16.1564,16.1564,9700.0
2006-01-12 12:40:00,16.2,16.26,16.19,16.25,9200.0,16.1564,16.2163,16.1464,16.2063,9200.0
2006-01-12 12:50:00,16.25,16.25,16.18,16.18,2400.0,16.2063,16.2063,16.1365,16.1365,2400.0
2006-01-12 13:00:00,16.18,16.18,16.12,16.12,6400.0,16.1365,16.1365,16.0766,16.0766,6400.0
2006-01-12 13:10:00,16.14,16.14,16.12,16.13,4000.0,16.0966,16.0966,16.0766,16.0866,4000.0
2006-01-12 13:20:00,16.13,16.13,16.1,16.11,11900.0,16.0866,16.0866,16.0567,16.0667,11900.0
2006-01-12 13:30:00,16.12,16.12,16.1,16.11,8900.0,16.0766,16.0766,16.0567,16.0667,8900.0
2006-01-12 13:40:00,16.11,16.13,16.1,16.11,7900.0,16.0667,16.0866,16.0567,16.0667,7900.0
2006-01-12 13:50:00,16.1,16.11,16.06,16.06,12000.0,16.0567,16.0667,16.0168,16.0168,12000.0
2006-01-12 14:00:00,16.06,16.07,15.91,15.91,15100.0,16.0168,16.0268,15.8672,15.8672,15100.0
2006-01-12 14:10:00,15.91,15.99,15.85,15.85,17100.0,15.8672,15.947,15.8074,15.8074,17100.0
2006-01-12 14:20:00,15.87,15.89,15.83,15.84,29000.0,15.8273,15.8473,15.7874,15.7974,29000.0
2006-01-12 14:30:00,15.84,15.84,15.7,15.81,26600.0,15.7974,15.7974,15.6578,15.7675,26600.0
2006-01-12 14:40:00,15.81,15.85,15.81,15.81,9000.0,15.7675,15.8074,15.7675,15.7675,9000.0
2006-01-12 14:50:00,15.82,15.88,15.8,15.85,18700.0,15.7774,15.8373,15.7575,15.8074,18700.0
2006-01-12 15:00:00,15.84,15.88,15.75,15.83,16300.0,15.7974,15.8373,15.7076,15.7874,16300.0
2006-01-12 15:10:00,15.83,15.88,15.82,15.85,9300.0,15.7874,15.8373,15.7774,15.8074,9300.0
2006-01-12 15:20:00,15.86,15.86,15.77,15.82,20200.0,15.8173,15.8173,15.7276,15.7774,20200.0
2006-01-12 15:30:00,15.83,15.91,15.8,15.87,43600.0,15.7874,15.8672,15.7575,15.8273,43600.0
2006-01-12 15:40:00,15.87,15.9,15.85,15.87,26300.0,15.8273,15.8572,15.8074,15.8273,26300.0
2006-01-12 15:50:00,15.88,15.88,15.76,15.84,88400.0,15.8373,15.8373,15.7176,15.7974,88400.0
2006-01-13 09:30:00,15.82,17.43,15.82,16.49,76800.0,15.7774,17.3831,15.7774,16.4456,76800.0
2006-01-13 09:40:00,16.49,16.63,16.24,16.24,12600.0,16.4456,16.5853,16.1963,16.1963,12600.0
2006-01-13 09:50:00,16.38,16.38,15.87,16.04,22500.0,16.3359,16.3359,15.8273,15.9968,22500.0
2006-01-13 10:00:00,16.06,16.08,15.94,16.0,7500.0,16.0168,16.0367,15.8971,15.957,7500.0
2006-01-13 10:10:00,16.0,16.04,15.97,15.99,10100.0,15.957,15.9968,15.927,15.947,10100.0
2006-01-13 10:20:00,15.99,16.01,15.97,16.01,7700.0,15.947,15.9669,15.927,15.9669,7700.0
2006-01-13 10:30:00,16.0,16.16,15.99,16.1,26500.0,15.957,16.1165,15.947,16.0567,26500.0
2006-01-13 10:40:00,16.12,16.12,16.0,16.02,6900.0,16.0766,16.0766,15.957,15.9769,6900.0
2006-01-13 10:50:00,16.0,16.02,15.96,16.02,9800.0,15.957,15.9769,15.9171,15.9769,9800.0
2006-01-13 11:00:00,16.02,16.02,16.01,16.02,4700.0,15.9769,15.9769,15.9669,15.9769,4700.0
2006-01-13 11:10:00,16.01,16.22,16.0,16.22,13700.0,15.9669,16.1764,15.957,16.1764,13700.0
2006-01-13 11:20:00,16.22,16.29,16.04,16.09,11100.0,16.1764,16.2462,15.9968,16.0467,11100.0
2006-01-13 11:30:00,16.09,16.17,16.07,16.11,15900.0,16.0467,16.1265,16.0268,16.0667,15900.0
2006-01-13 11:40:00,16.13,16.15,15.99,16.02,5600.0,16.0866,16.1066,15.947,15.9769,5600.0
2006-01-13 11:50:00,16.02,16.08,16.02,16.07,13400.0,15.9769,16.0367,15.9769,16.0268,13400.0
2006-01-13 12:00:00,16.06,16.08,15.97,15.98,16400.0,16.0168,16.0367,15.927,15.937,16400.0
2006-01-13 12:10:00,15.98,16.0,15.97,16.0,8300.0,15.937,15.957,15.927,15.957,8300.0
2006-01-13 12:20:00,15.99,15.99,15.97,15.98,3500.0,15.947,15.947,15.927,15.937,3500.0
2006-01-13 12:30:00,15.97,16.0,15.95,15.99,6400.0,15.927,15.957,15.9071,15.947,6400.0
2006-01-13 12:40:00,15.99,16.01,15.9,15.97,11800.0,15.947,15.9669,15.8572,15.927,11800.0
2006-01-13 12:50:00,15.99,15.99,15.94,15.95,2700.0,15.947,15.947,15.8971,15.9071,2700.0
2006-01-13 13:00:00,15.95,15.98,15.95,15.97,4200.0,15.9071,15.937,15.9071,15.927,4200.0
2006-01-13 13:10:00,15.98,16.0,15.93,15.96,14700.0,15.937,15.957,15.8871,15.9171,14700.0
2006-01-13 13:20:00,15.97,16.0,15.95,15.99,14900.0,15.927,15.957,15.9071,15.947,14900.0
2006-01-13 13:30:00,16.0,16.0,15.93,15.96,5700.0,15.957,15.957,15.8871,15.9171,5700.0
2006-01-13 13:40:00,15.96,15.99,15.95,15.97,5600.0,15.9171,15.947,15.9071,15.927,5600.0
2006-01-13 13:50:00,15.98,16.13,15.97,16.08,9800.0,15.937,16.0866,15.927,16.0367,9800.0
2006-01-13 14:00:00,16.05,16.07,16.02,16.02,2800.0,16.0068,16.0268,15.9769,15.9769,2800.0
2006-01-13 14:10:00,16.03,16.03,15.95,15.98,5200.0,15.9869,15.9869,15.9071,15.937,5200.0
2006-01-13 14:20:00,15.98,16.01,15.97,15.98,2200.0,15.937,15.9669,15.927,15.937,2200.0
2006-01-13 14:30:00,15.98,15.99,15.97,15.99,3700.0,15.937,15.947,15.927,15.947,3700.0
2006-01-13 14:40:00,15.99,16.02,15.99,16.01,5400.0,15.947,15.9769,15.947,15.9669,5400.0
2006-01-13 14:50:00,16.02,16.1,15.97,15.98,7200.0,15.9769,16.0567,15.927,15.937,7200.0
2006-01-13 15:00:00,15.99,16.05,15.97,16.05,8500.0,15.947,16.0068,15.927,16.0068,8500.0
2006-01-13 15:10:00,16.06,16.1,16.05,16.1,6300.0,16.0168,16.0567,16.0068,16.0567,6300.0
2006-01-13 15:20:00,16.1,16.14,16.0,16.03,18500.0,16.0567,16.0966,15.957,15.9869,18500.0
2006-01-13 15:30:00,16.03,16.12,16.01,16.01,8600.0,15.9869,16.0766,15.9669,15.9669,8600.0
2006-01-13 15:40:00,16.02,16.05,15.97,16.02,23700.0,15.9769,16.0068,15.927,15.9769,23700.0
2006-01-13 15:50:00,16.0,16.14,16.0,16.12,31400.0,15.957,16.0966,15.957,16.0766,31400.0
2006-01-17 09:30:00,15.98,16.13,15.88,15.9,18500.0,15.937,16.0866,15.8373,15.8572,18500.0
2006-01-17 09:40:00,15.91,16.0,15.88,15.99,40100.0,15.8672,15.957,15.8373,15.947,40100.0
2006-01-17 09:50:00,15.99,16.0,15.91,15.93,8200.0,15.947,15.957,15.8672,15.8871,8200.0
2006-01-17 10:00:00,15.92,16.0,15.91,15.98,4300.0,15.8772,15.957,15.8672,15.937,4300.0
2006-01-17 10:10:00,15.98,16.01,15.93,15.94,2700.0,15.937,15.9669,15.8871,15.8971,2700.0
2006-01-17 10:20:00,15.94,15.99,15.9,15.95,14200.0,15.8971,15.947,15.8572,15.9071,14200.0
2006-01-17 10:30:00,15.99,16.0,15.93,15.98,4700.0,15.947,15.957,15.8871,15.937,4700.0
2006-01-17 10:40:00,15.94,15.98,15.89,15.92,3300.0,15.8971,15.937,15.8473,15.8772,3300.0
2006-01-17 10:50:00,15.92,15.99,15.92,15.93,3800.0,15.8772,15.947,15.8772,15.8871,3800.0
2006-01-17 11:00:00,15.98,16.11,15.98,16.03,8500.0,15.937,16.0667,15.937,15.9869,8500.0
2006-01-17 11:10:00,16.04,16.16,16.04,16.12,8400.0,15.9968,16.1165,15.9968,16.0766,8400.0
2006-01-17 11:20:00,16.12,16.3,15.96,16.0,13900.0,16.0766,16.2561,15.9171,15.957,13900.0
2006-01-17 11:30:00,16.0,16.04,15.94,16.0,5300.0,15.957,15.9968,15.8971,15.957,5300.0
2006-01-17 11:40:00,15.99,16.0,15.96,15.98,2300.0,15.947,15.957,15.9171,15.937,2300.0
2006-01-17 11:50:00,15.98,16.03,15.98,16.01,2400.0,15.937,15.9869,15.937,15.9669,2400.0
2006-01-17 12:00:00,16.01,16.02,16.0,16.01,1000.0,15.9669,15.9769,15.957,15.9669,1000.0
2006-01-17 12:10:00,16.0,16.02,15.98,15.99,3000.0,15.957,15.9769,15.937,15.947,3000.0
2006-01-17 12:20:00,16.0,16.01,15.98,15.98,2600.0,15.957,15.9669,15.937,15.937,2600.0
2006-01-17 12:30:00,15.98,16.02,15.98,16.02,9000.0,15.937,15.9769,15.937,15.9769,9000.0
2006-01-17 12:40:00,16.0,16.01,15.97,15.98,4400.0,15.957,15.9669,15.927,15.937,4400.0
2006-01-17 12:50:00,15.99,16.0,15.96,15.98,2800.0,15.947,15.957,15.9171,15.937,2800.0
2006-01-17 13:00:00,15.98,15.98,15.89,15.94,3600.0,15.937,15.937,15.8473,15.8971,3600.0
2006-01-17 13:10:00,15.94,15.94,15.88,15.9,4300.0,15.8971,15.8971,15.8373,15.8572,4300.0
2006-01-17 13:20:00,15.91,15.93,15.86,15.86,11300.0,15.8672,15.8871,15.8173,15.8173,11300.0
2006-01-17 13:30:00,15.86,15.88,15.83,15.83,4800.0,15.8173,15.8373,15.7874,15.7874,4800.0
2006-01-17 13:40:00,15.84,15.92,15.83,15.92,4300.0,15.7974,15.8772,15.7874,15.8772,4300.0
2006-01-17 13:50:00,15.91,16.04,15.9,15.99,3000.0,15.8672,15.9968,15.8572,15.947,3000.0
2006-01-17 14:00:00,16.0,16.0,15.9,15.9,3100.0,15.957,15.957,15.8572,15.8572,3100.0
2006-01-17 14:10:00,15.9,15.94,15.88,15.89,7300.0,15.8572,15.8971,15.8373,15.8473,7300.0
2006-01-17 14:20:00,15.89,15.89,15.81,15.82,2300.0,15.8473,15.8473,15.7675,15.7774,2300.0
2006-01-17 14:30:00,15.84,15.94,15.84,15.89,65000.0,15.7974,15.8971,15.7974,15.8473,65000.0
2006-01-17 14:40:00,15.91,15.92,15.86,15.91,3800.0,15.8672,15.8772,15.8173,15.8672,3800.0
2006-01-17 14:50:00,15.96,15.96,15.94,15.94,3200.0,15.9171,15.9171,15.8971,15.8971,3200.0
2006-01-17 15:00:00,15.94,15.95,15.88,15.92,10200.0,15.8971,15.9071,15.8373,15.8772,10200.0
2006-01-17 15:10:00,15.95,16.06,15.95,15.98,13100.0,15.9071,16.0168,15.9071,15.937,13100.0
2006-01-17 15:20:00,16.02,16.02,15.91,15.91,9800.0,15.9769,15.9769,15.8672,15.8672,9800.0
2006-01-17 15:30:00,15.92,15.98,15.86,15.87,4800.0,15.8772,15.937,15.8173,15.8273,4800.0
2006-01-17 15:40:00,15.88,15.96,15.88,15.96,7500.0,15.8373,15.9171,15.8373,15.9171,7500.0
2006-01-17 15:50:00,15.95,15.99,15.92,15.94,15600.0,15.9071,15.947,15.8772,15.8971,15600.0
2006-01-18 09:30:00,15.8,15.8,15.33,15.54,49000.0,15.7575,15.7575,15.2888,15.4982,49000.0
2006-01-18 09:40:00,15.56,15.6,15.5,15.58,13700.0,15.5181,15.558,15.4583,15.5381,13700.0
2006-01-18 09:50:00,15.62,15.62,15.54,15.54,66000.0,15.578,15.578,15.4982,15.4982,66000.0
2006-01-18 10:00:00,15.54,15.55,15.54,15.55,5500.0,15.4982,15.5082,15.4982,15.5082,5500.0
2006-01-18 10:10:00,15.55,15.56,15.5,15.54,28300.0,15.5082,15.5181,15.4583,15.4982,28300.0
2006-01-18 10:20:00,15.55,15.63,15.54,15.59,14000.0,15.5082,15.588,15.4982,15.5481,14000.0
2006-01-18 10:30:00,15.59,15.63,15.55,15.56,4700.0,15.5481,15.588,15.5082,15.5181,4700.0
2006-01-18 10:40:00,15.56,15.62,15.46,15.56,12600.0,15.5181,15.578,15.4184,15.5181,12600.0
2006-01-18 10:50:00,15.6,15.6,15.56,15.56,6100.0,15.558,15.558,15.5181,15.5181,6100.0
2006-01-18 11:00:00,15.55,15.6,15.52,15.55,76200.0,15.5082,15.558,15.4782,15.5082,76200.0
2006-01-18 11:10:00,15.55,15.55,15.53,15.54,7100.0,15.5082,15.5082,15.4882,15.4982,7100.0
2006-01-18 11:20:00,15.55,15.55,15.54,15.55,5200.0,15.5082,15.5082,15.4982,15.5082,5200.0
2006-01-18 11:30:00,15.55,15.6,15.51,15.53,21900.0,15.5082,15.558,15.4683,15.4882,21900.0
2006-01-18 11:40:00,15.53,15.6,15.51,15.58,7400.0,15.4882,15.558,15.4683,15.5381,7400.0
2006-01-18 11:50:00,15.58,15.59,15.53,15.58,5400.0,15.5381,15.5481,15.4882,15.5381,5400.0
2006-01-18 12:00:00,15.56,15.59,15.53,15.55,6100.0,15.5181,15.5481,15.4882,15.5082,6100.0
2006-01-18 12:10:00,15.55,15.55,15.51,15.53,3900.0,15.5082,15.5082,15.4683,15.4882,3900.0
2006-01-18 12:20:00,15.54,15.54,15.52,15.54,4000.0,15.4982,15.4982,15.4782,15.4982,4000.0
2006-01-18 12:30:00,15.53,15.54,15.52,15.54,5400.0,15.4882,15.4982,15.4782,15.4982,5400.0
2006-01-18 12:40:00,15.54,15.54,15.51,15.52,10900.0,15.4982,15.4982,15.4683,15.4782,10900.0
2006-01-18 12:50:00,15.53,15.61,15.52,15.6,18800.0,15.4882,15.568,15.4782,15.558,18800.0
2006-01-18 13:00:00,15.6,15.6,15.59,15.6,2700.0,15.558,15.558,15.5481,15.558,2700.0
2006-01-18 13:10:00,15.6,15.6,15.59,15.59,3200.0,15.558,15.558,15.5481,15.5481,3200.0
2006-01-18 13:20:00,15.58,15.58,15.51,15.55,4000.0,15.5381,15.5381,15.4683,15.5082,4000.0
2006-01-18 13:30:00,15.52,15.58,15.52,15.58,3000.0,15.4782,15.5381,15.4782,15.5381,3000.0
2006-01-18 13:40:00,15.57,15.58,15.57,15.58,2300.0,15.5281,15.5381,15.5281,15.5381,2300.0
2006-01-18 13:50:00,15.58,15.58,15.54,15.58,3500.0,15.5381,15.5381,15.4982,15.5381,3500.0
2006-01-18 14:00:00,15.56,15.6,15.55,15.6,5300.0,15.5181,15.558,15.5082,15.558,5300.0
2006-01-18 14:10:00,15.58,15.63,15.57,15.6,8800.0,15.5381,15.588,15.5281,15.558,8800.0
2006-01-18 14:20:00,15.6,15.73,15.56,15.65,28100.0,15.558,15.6877,15.5181,15.6079,28100.0
2006-01-18 14:30:00,15.67,15.67,15.59,15.63,6100.0,15.6278,15.6278,15.5481,15.588,6100.0
2006-01-18 14:40:00,15.61,15.61,15.56,15.58,11700.0,15.568,15.568,15.5181,15.5381,11700.0
2006-01-18 14:50:00,15.58,15.6,15.52,15.55,15100.0,15.5381,15.558,15.4782,15.5082,15100.0
2006-01-18 15:00:00,15.57,15.58,15.52,15.58,10600.0,15.5281,15.5381,15.4782,15.5381,10600.0
2006-01-18 15:10:00,15.58,15.58,15.51,15.54,10400.0,15.5381,15.5381,15.4683,15.4982,10400.0
2006-01-18 15:20:00,15.54,15.58,15.54,15.58,6000.0,15.4982,15.5381,15.4982,15.5381,6000.0
2006-01-18 15:30:00,15.58,15.78,15.58,15.7,32900.0,15.5381,15.7375,15.5381,15.6578,32900.0
2006-01-18 15:40:00,15.7,15.82,15.7,15.77,46000.0,15.6578,15.7774,15.6578,15.7276,46000.0
2006-01-18 15:50:00,15.74,15.79,15.72,15.77,50600.0,15.6977,15.7475,15.6777,15.7276,50600.0
2006-01-19 09:30:00,15.76,15.76,15.45,15.68,8300.0,15.7176,15.7176,15.4084,15.6378,8300.0
2006-01-19 09:40:00,15.68,15.86,15.68,15.84,1700.0,15.6378,15.8173,15.6378,15.7974,1700.0
2006-01-19 09:50:00,15.87,15.92,15.77,15.84,9000.0,15.8273,15.8772,15.7276,15.7974,9000.0
2006-01-19 10:00:00,15.84,15.84,15.61,15.62,2600.0,15.7974,15.7974,15.568,15.578,2600.0
2006-01-19 10:10:00,15.71,15.86,15.61,15.71,27800.0,15.6677,15.8173,15.568,15.6677,27800.0
2006-01-19 10:20:00,15.63,15.84,15.62,15.69,39100.0,15.588,15.7974,15.578,15.6478,39100.0
2006-01-19 10:30:00,15.74,15.74,15.71,15.71,2500.0,15.6977,15.6977,15.6677,15.6677,2500.0
2006-01-19 10:40:00,15.71,15.73,15.65,15.72,4800.0,15.6677,15.6877,15.6079,15.6777,4800.0
2006-01-19 10:50:00,15.7,15.71,15.61,15.69,8200.0,15.6578,15.6677,15.568,15.6478,8200.0
2006-01-19 11:00:00,15.69,15.7,15.62,15.7,2600.0,15.6478,15.6578,15.578,15.6578,2600.0
2006-01-19 11:10:00,15.69,15.95,15.69,15.89,6000.0,15.6478,15.9071,15.6478,15.8473,6000.0
2006-01-19 11:20:00,15.92,16.06,15.91,15.97,23900.0,15.8772,16.0168,15.8672,15.927,23900.0
2006-01-19 11:30:00,15.98,16.0,15.95,15.97,13700.0,15.937,15.957,15.9071,15.927,13700.0
2006-01-19 11:40:00,15.97,15.99,15.95,15.99,6600.0,15.927,15.947,15.9071,15.947,6600.0
2006-01-19 11:50:00,15.99,15.99,15.95,15.95,7900.0,15.947,15.947,15.9071,15.9071,7900.0
2006-01-19 12:00:00,15.95,15.95,15.81,15.81,5500.0,15.9071,15.9071,15.7675,15.7675,5500.0
2006-01-19 12:10:00,15.85,15.89,15.82,15.89,1700.0,15.8074,15.8473,15.7774,15.8473,1700.0
2006-01-19 12:20:00,15.9,15.9,15.8,15.88,5700.0,15.8572,15.8572,15.7575,15.8373,5700.0
2006-01-19 12:30:00,15.9,15.9,15.83,15.86,1300.0,15.8572,15.8572,15.7874,15.8173,1300.0
2006-01-19 12:40:00,15.85,15.96,15.84,15.92,12100.0,15.8074,15.9171,15.7974,15.8772,12100.0
2006-01-19 12:50:00,15.89,16.0,15.89,15.99,9200.0,15.8473,15.957,15.8473,15.947,9200.0
2006-01-19 13:00:00,15.99,16.23,15.99,16.2,7900.0,15.947,16.1863,15.947,16.1564,7900.0
2006-01-19 13:10:00,16.16,16.16,16.06,16.1,15300.0,16.1165,16.1165,16.0168,16.0567,15300.0
2006-01-19 13:20:00,16.1,16.6,16.1,16.48,67300.0,16.0567,16.5553,16.0567,16.4357,67300.0
2006-01-19 13:30:00,16.48,16.52,16.44,16.46,38200.0,16.4357,16.4756,16.3958,16.4157,38200.0
2006-01-19 13:40:00,16.46,16.49,16.39,16.44,24400.0,16.4157,16.4456,16.3459,16.3958,24400.0
2006-01-19 13:50:00,16.44,16.59,16.44,16.47,17600.0,16.3958,16.5454,16.3958,16.4257,17600.0
2006-01-19 14:00:00,16.5,16.5,16.41,16.46,15400.0,16.4556,16.4556,16.3659,16.4157,15400.0
2006-01-19 14:10:00,16.46,16.47,16.4,16.41,23600.0,16.4157,16.4257,16.3559,16.3659,23600.0
2006-01-19 14:20:00,16.4,16.45,16.37,16.4,21700.0,16.3559,16.4057,16.326,16.3559,21700.0
2006-01-19 14:30:00,16.4,16.45,16.38,16.45,10400.0,16.3559,16.4057,16.3359,16.4057,10400.0
2006-01-19 14:40:00,16.44,16.46,16.42,16.46,9300.0,16.3958,16.4157,16.3758,16.4157,9300.0
2006-01-19 14:50:00,16.45,16.49,16.41,16.45,7600.0,16.4057,16.4456,16.3659,16.4057,7600.0
2006-01-19 15:00:00,16.47,16.53,16.47,16.5,19500.0,16.4257,16.4855,16.4257,16.4556,19500.0
2006-01-19 15:10:00,16.5,16.51,16.45,16.48,14200.0,16.4556,16.4656,16.4057,16.4357,14200.0
2006-01-19 15:20:00,16.46,16.49,16.45,16.46,9600.0,16.4157,16.4456,16.4057,16.4157,9600.0
2006-01-19 15:30:00,16.46,16.48,16.4,16.45,13100.0,16.4157,16.4357,16.3559,16.4057,13100.0
2006-01-19 15:40:00,16.45,16.55,16.45,16.52,25700.0,16.4057,16.5055,16.4057,16.4756,25700.0
2006-01-19 15:50:00,16.51,16.59,16.46,16.47,36300.0,16.4656,16.5454,16.4157,16.4257,36300.0
2006-01-20 09:30:00,16.56,16.56,16.4,16.46,22500.0,16.5154,16.5154,16.3559,16.4157,22500.0
2006-01-20 09:40:00,16.46,16.47,16.31,16.31,8800.0,16.4157,16.4257,16.2661,16.2661,8800.0
2006-01-20 09:50:00,16.32,16.34,16.21,16.21,9200.0,16.2761,16.296,16.1664,16.1664,9200.0
2006-01-20 10:00:00,16.23,16.24,16.2,16.22,6200.0,16.1863,16.1963,16.1564,16.1764,6200.0
2006-01-20 10:10:00,16.22,16.25,16.17,16.18,9900.0,16.1764,16.2063,16.1265,16.1365,9900.0
2006-01-20 10:20:00,16.2,16.2,16.18,16.2,5900.0,16.1564,16.1564,16.1365,16.1564,5900.0
2006-01-20 10:30:00,16.19,16.19,16.1,16.11,10000.0,16.1464,16.1464,16.0567,16.0667,10000.0
2006-01-20 10:40:00,16.14,16.18,15.9,15.94,18500.0,16.0966,16.1365,15.8572,15.8971,18500.0
2006-01-20 10:50:00,15.95,15.98,15.88,15.93,10800.0,15.9071,15.937,15.8373,15.8871,10800.0
2006-01-20 11:00:00,15.91,16.09,15.91,15.95,12100.0,15.8672,16.0467,15.8672,15.9071,12100.0
2006-01-20 11:10:00,15.93,15.95,15.87,15.94,14200.0,15.8871,15.9071,15.8273,15.8971,14200.0
2006-01-20 11:20:00,15.91,15.95,15.88,15.94,6400.0,15.8672,15.9071,15.8373,15.8971,6400.0
2006-01-20 11:30:00,15.95,15.95,15.86,15.88,8100.0,15.9071,15.9071,15.8173,15.8373,8100.0
2006-01-20 11:40:00,15.88,15.88,15.85,15.85,4200.0,15.8373,15.8373,15.8074,15.8074,4200.0
2006-01-20 11:50:00,15.86,15.86,15.66,15.69,15300.0,15.8173,15.8173,15.6179,15.6478,15300.0
2006-01-20 12:00:00,15.69,15.76,15.57,15.74,20700.0,15.6478,15.7176,15.5281,15.6977,20700.0
2006-01-20 12:10:00,15.76,15.79,15.74,15.75,2100.0,15.7176,15.7475,15.6977,15.7076,2100.0
2006-01-20 12:20:00,15.77,15.78,15.7,15.7,2800.0,15.7276,15.7375,15.6578,15.6578,2800.0
2006-01-20 12:30:00,15.71,15.75,15.7,15.7,3500.0,15.6677,15.7076,15.6578,15.6578,3500.0
2006-01-20 12:40:00,15.7,15.71,15.7,15.7,4000.0,15.6578,15.6677,15.6578,15.6578,4000.0
2006-01-20 12:50:00,15.7,15.72,15.66,15.68,5200.0,15.6578,15.6777,15.6179,15.6378,5200.0
2006-01-20 13:00:00,15.69,15.69,15.5,15.5,14200.0,15.6478,15.6478,15.4583,15.4583,14200.0
2006-01-20 13:10:00,15.52,15.61,15.33,15.54,31500.0,15.4782,15.568,15.2888,15.4982,31500.0
2006-01-20 13:20:00,15.54,15.6,15.5,15.59,4500.0,15.4982,15.558,15.4583,15.5481,4500.0
2006-01-20 13:30:00,15.57,15.65,15.57,15.65,7700.0,15.5281,15.6079,15.5281,15.6079,7700.0
2006-01-20 13:40:00,15.68,15.74,15.67,15.74,4000.0,15.6378,15.6977,15.6278,15.6977,4000.0
2006-01-20 13:50:00,15.74,15.75,15.54,15.55,12800.0,15.6977,15.7076,15.4982,15.5082,12800.0
2006-01-20 14:00:00,15.52,15.53,15.45,15.49,14300.0,15.4782,15.4882,15.4084,15.4483,14300.0
2006-01-20 14:10:00,15.51,15.6,15.5,15.58,2100.0,15.4683,15.558,15.4583,15.5381,2100.0
2006-01-20 14:20:00,15.59,15.75,15.59,15.75,2300.0,15.5481,15.7076,15.5481,15.7076,2300.0
2006-01-20 14:30:00,15.75,15.78,15.68,15.78,4000.0,15.7076,15.7375,15.6378,15.7375,4000.0
2006-01-20 14:40:00,15.77,15.77,15.68,15.73,3600.0,15.7276,15.7276,15.6378,15.6877,3600.0
2006-01-20 14:50:00,15.7,15.76,15.67,15.67,3500.0,15.6578,15.7176,15.6278,15.6278,3500.0
2006-01-20 15:00:00,15.68,15.77,15.68,15.77,3900.0,15.6378,15.7276,15.6378,15.7276,3900.0
2006-01-20 15:10:00,15.76,15.85,15.76,15.78,20200.0,15.7176,15.8074,15.7176,15.7375,20200.0
2006-01-20 15:20:00,15.78,15.78,15.73,15.73,11900.0,15.7375,15.7375,15.6877,15.6877,11900.0
2006-01-20 15:30:00,15.73,15.74,15.6,15.6,10600.0,15.6877,15.6977,15.558,15.558,10600.0
2006-01-20 15:40:00,15.59,15.63,15.52,15.55,34500.0,15.5481,15.588,15.4782,15.5082,34500.0
2006-01-20 15:50:00,15.56,15.58,15.49,15.5,28500.0,15.5181,15.5381,15.4483,15.4583,28500.0
2006-01-23 09:30:00,15.45,15.65,15.42,15.43,21500.0,15.4084,15.6079,15.3785,15.3885,21500.0
2006-01-23 09:40:00,15.48,15.55,15.3,15.38,28000.0,15.4384,15.5082,15.2588,15.3386,28000.0
2006-01-23 09:50:00,15.38,15.5,15.3,15.32,26800.0,15.3386,15.4583,15.2588,15.2788,26800.0
2006-01-23 10:00:00,15.36,15.4,13.37,14.48,192500.0,15.3187,15.3586,13.334,14.441,192500.0
2006-01-23 10:10:00,14.5,14.61,14.47,14.51,28000.0,14.461,14.5707,14.4311,14.471,28000.0
2006-01-23 10:20:00,14.52,14.8,14.51,14.77,20700.0,14.4809,14.7602,14.471,14.7303,20700.0
2006-01-23 10:30:00,14.76,14.81,14.61,14.65,20000.0,14.7203,14.7702,14.5707,14.6106,20000.0
2006-01-23 10:40:00,14.64,15.1,14.64,15.08,32500.0,14.6006,15.0594,14.6006,15.0394,32500.0
2006-01-23 10:50:00,15.04,15.12,15.03,15.12,10800.0,14.9995,15.0793,14.9896,15.0793,10800.0
2006-01-23 11:00:00,15.12,15.21,15.05,15.07,12900.0,15.0793,15.1691,15.0095,15.0295,12900.0
2006-01-23 11:10:00,15.07,15.13,15.0,15.13,15400.0,15.0295,15.0893,14.9596,15.0893,15400.0
2006-01-23 11:20:00,15.14,15.21,15.1,15.2,8800.0,15.0993,15.1691,15.0594,15.1591,8800.0
2006-01-23 11:30:00,15.2,15.36,15.2,15.36,14700.0,15.1591,15.3187,15.1591,15.3187,14700.0
2006-01-23 11:40:00,15.36,15.45,15.31,15.4,17600.0,15.3187,15.4084,15.2688,15.3586,17600.0
2006-01-23 11:50:00,15.41,15.59,15.41,15.51,12000.0,15.3685,15.5481,15.3685,15.4683,12000.0
2006-01-23 12:00:00,15.49,15.55,15.43,15.53,9800.0,15.4483,15.5082,15.3885,15.4882,9800.0
2006-01-23 12:10:00,15.51,15.55,15.48,15.5,5600.0,15.4683,15.5082,15.4384,15.4583,5600.0
2006-01-23 12:20:00,15.5,15.52,15.1,15.44,33000.0,15.4583,15.4782,15.0594,15.3985,33000.0
2006-01-23 12:30:00,15.45,15.49,15.44,15.45,8400.0,15.4084,15.4483,15.3985,15.4084,8400.0
2006-01-23 12:40:00,15.43,15.46,15.31,15.31,4200.0,15.3885,15.4184,15.2688,15.2688,4200.0
2006-01-23 12:50:00,15.32,15.46,15.31,15.45,4900.0,15.2788,15.4184,15.2688,15.4084,4900.0
2006-01-23 13:00:00,15.45,15.45,15.42,15.45,2600.0,15.4084,15.4084,15.3785,15.4084,2600.0
2006-01-23 13:10:00,15.45,15.47,15.45,15.46,2600.0,15.4084,15.4284,15.4084,15.4184,2600.0
2006-01-23 13:20:00,15.49,15.49,15.43,15.43,4200.0,15.4483,15.4483,15.3885,15.3885,4200.0
2006-01-23 13:30:00,15.41,15.44,15.39,15.4,2100.0,15.3685,15.3985,15.3486,15.3586,2100.0
2006-01-23 13:40:00,15.39,15.4,15.25,15.29,5500.0,15.3486,15.3586,15.209,15.2489,5500.0
2006-01-23 13:50:00,15.28,15.29,15.22,15.27,6500.0,15.2389,15.2489,15.1791,15.2289,6500.0
2006-01-23 14:00:00,15.27,15.28,15.2,15.27,6800.0,15.2289,15.2389,15.1591,15.2289,6800.0
2006-01-23 14:10:00,15.27,15.27,15.12,15.18,12800.0,15.2289,15.2289,15.0793,15.1392,12800.0
2006-01-23 14:20:00,15.18,15.2,15.16,15.16,7800.0,15.1392,15.1591,15.1192,15.1192,7800.0
2006-01-23 14:30:00,15.18,15.36,15.18,15.33,9200.0,15.1392,15.3187,15.1392,15.2888,9200.0
2006-01-23 14:40:00,15.33,15.43,15.33,15.41,4700.0,15.2888,15.3885,15.2888,15.3685,4700.0
2006-01-23 14:50:00,15.4,15.4,15.36,15.39,3700.0,15.3586,15.3586,15.3187,15.3486,3700.0
2006-01-23 15:00:00,15.38,15.4,15.28,15.35,7400.0,15.3386,15.3586,15.2389,15.3087,7400.0
2006-01-23 15:10:00,15.33,15.33,15.19,15.23,10500.0,15.2888,15.2888,15.1491,15.189,10500.0
2006-01-23 15:20:00,15.24,15.3,15.21,15.26,8200.0,15.199,15.2588,15.1691,15.2189,8200.0
2006-01-23 15:30:00,15.26,15.29,15.22,15.23,14200.0,15.2189,15.2489,15.1791,15.189,14200.0
2006-01-23 15:40:00,15.22,15.28,15.15,15.2,16000.0,15.1791,15.2389,15.1092,15.1591,16000.0
2006-01-23 15:50:00,15.2,15.27,15.12,15.21,39700.0,15.1591,15.2289,15.0793,15.1691,39700.0
2006-01-24 09:30:00,15.23,15.23,15.01,15.07,35200.0,15.189,15.189,14.9696,15.0295,35200.0
2006-01-24 09:40:00,15.08,15.12,15.02,15.11,14200.0,15.0394,15.0793,14.9796,15.0694,14200.0
2006-01-24 09:50:00,15.11,15.17,15.1,15.16,6500.0,15.0694,15.1292,15.0594,15.1192,6500.0
2006-01-24 10:00:00,15.15,15.15,15.07,15.09,10200.0,15.1092,15.1092,15.0295,15.0494,10200.0
2006-01-24 10:10:00,15.09,15.09,14.93,14.97,8300.0,15.0494,15.0494,14.8898,14.9297,8300.0
2006-01-24 10:20:00,14.97,14.98,14.77,14.78,9900.0,14.9297,14.9397,14.7303,14.7402,9900.0
2006-01-24 10:30:00,14.78,14.92,14.77,14.92,11300.0,14.7402,14.8799,14.7303,14.8799,11300.0
2006-01-24 10:40:00,14.95,15.01,14.94,15.01,2700.0,14.9098,14.9696,14.8998,14.9696,2700.0
2006-01-24 10:50:00,14.99,15.01,14.79,14.91,33700.0,14.9497,14.9696,14.7502,14.8699,33700.0
2006-01-24 11:00:00,14.94,14.94,14.84,14.84,11400.0,14.8998,14.8998,14.8001,14.8001,11400.0
2006-01-24 11:10:00,14.86,14.88,14.85,14.88,1700.0,14.82,14.84,14.81,14.84,1700.0
2006-01-24 11:20:00,14.91,14.94,14.89,14.91,2000.0,14.8699,14.8998,14.8499,14.8699,2000.0
2006-01-24 11:30:00,14.92,14.92,14.89,14.89,3000.0,14.8799,14.8799,14.8499,14.8499,3000.0
2006-01-24 11:40:00,14.89,14.95,14.81,14.82,6700.0,14.8499,14.9098,14.7702,14.7801,6700.0
2006-01-24 11:50:00,14.9,14.9,14.85,14.85,1100.0,14.8599,14.8599,14.81,14.81,1100.0
2006-01-24 12:00:00,14.84,14.9,14.69,14.75,20900.0,14.8001,14.8599,14.6505,14.7103,20900.0
2006-01-24 12:10:00,14.79,14.87,14.74,14.75,3400.0,14.7502,14.83,14.7003,14.7103,3400.0
2006-01-24 12:20:00,14.74,14.78,14.74,14.75,4100.0,14.7003,14.7402,14.7003,14.7103,4100.0
2006-01-24 12:30:00,14.75,14.79,14.73,14.79,8500.0,14.7103,14.7502,14.6904,14.7502,8500.0
2006-01-24 12:40:00,14.78,14.78,14.74,14.75,5400.0,14.7402,14.7402,14.7003,14.7103,5400.0
2006-01-24 12:50:00,14.76,14.78,14.71,14.74,5200.0,14.7203,14.7402,14.6704,14.7003,5200.0
2006-01-24 13:00:00,14.74,14.78,14.73,14.74,2300.0,14.7003,14.7402,14.6904,14.7003,2300.0
2006-01-24 13:10:00,14.74,14.79,14.74,14.79,1400.0,14.7003,14.7502,14.7003,14.7502,1400.0
2006-01-24 13:20:00,14.75,14.76,14.73,14.76,3400.0,14.7103,14.7203,14.6904,14.7203,3400.0
2006-01-24 13:30:00,14.75,14.77,14.75,14.76,1900.0,14.7103,14.7303,14.7103,14.7203,1900.0
2006-01-24 13:40:00,14.76,14.76,14.71,14.74,9500.0,14.7203,14.7203,14.6704,14.7003,9500.0
2006-01-24 13:50:00,14.74,14.92,14.71,14.92,11000.0,14.7003,14.8799,14.6704,14.8799,11000.0
2006-01-24 14:00:00,14.89,14.99,14.86,14.87,14700.0,14.8499,14.9497,14.82,14.83,14700.0
2006-01-24 14:10:00,14.93,14.95,14.92,14.95,3900.0,14.8898,14.9098,14.8799,14.9098,3900.0
2006-01-24 14:20:00,14.95,14.95,14.91,14.95,4100.0,14.9098,14.9098,14.8699,14.9098,4100.0
2006-01-24 14:30:00,14.95,14.95,14.91,14.92,4500.0,14.9098,14.9098,14.8699,14.8799,4500.0
2006-01-24 14:40:00,14.92,14.93,14.92,14.93,3500.0,14.8799,14.8898,14.8799,14.8898,3500.0
2006-01-24 14:50:00,14.92,14.95,14.91,14.91,5000.0,14.8799,14.9098,14.8699,14.8699,5000.0
2006-01-24 15:00:00,14.94,14.96,14.91,14.93,9200.0,14.8998,14.9198,14.8699,14.8898,9200.0
2006-01-24 15:10:00,14.93,14.97,14.91,14.97,7100.0,14.8898,14.9297,14.8699,14.9297,7100.0
2006-01-24 15:20:00,14.97,15.09,14.97,15.08,4800.0,14.9297,15.0494,14.9297,15.0394,4800.0
2006-01-24 15:30:00,15.09,15.12,15.07,15.08,13300.0,15.0494,15.0793,15.0295,15.0394,13300.0
2006-01-24 15:40:00,15.07,15.18,15.07,15.12,9200.0,15.0295,15.1392,15.0295,15.0793,9200.0
2006-01-24 15:50:00,15.12,15.13,15.03,15.11,21200.0,15.0793,15.0893,14.9896,15.0694,21200.0
2006-01-25 09:30:00,15.08,15.23,15.01,15.23,10200.0,15.0394,15.189,14.9696,15.189,10200.0
2006-01-25 09:40:00,15.2,15.23,15.14,15.23,31700.0,15.1591,15.189,15.0993,15.189,31700.0
2006-01-25 09:50:00,15.25,15.37,15.24,15.36,11000.0,15.209,15.3287,15.199,15.3187,11000.0
2006-01-25 10:00:00,15.37,15.37,15.25,15.25,6400.0,15.3287,15.3287,15.209,15.209,6400.0
2006-01-25 10:10:00,15.25,15.27,15.2,15.27,8000.0,15.209,15.2289,15.1591,15.2289,8000.0
2006-01-25 10:20:00,15.3,15.33,15.2,15.26,20800.0,15.2588,15.2888,15.1591,15.2189,20800.0
2006-01-25 10:30:00,15.26,15.27,15.21,15.21,6100.0,15.2189,15.2289,15.1691,15.1691,6100.0
2006-01-25 10:40:00,15.21,15.4,15.21,15.35,12000.0,15.1691,15.3586,15.1691,15.3087,12000.0
2006-01-25 10:50:00,15.36,15.4,15.35,15.35,4800.0,15.3187,15.3586,15.3087,15.3087,4800.0
2006-01-25 11:00:00,15.37,15.46,15.32,15.4,5500.0,15.3287,15.4184,15.2788,15.3586,5500.0
2006-01-25 11:10:00,15.38,15.43,15.37,15.42,7100.0,15.3386,15.3885,15.3287,15.3785,7100.0
2006-01-25 11:20:00,15.42,15.43,15.38,15.39,5100.0,15.3785,15.3885,15.3386,15.3486,5100.0
2006-01-25 11:30:00,15.39,15.44,15.28,15.35,7000.0,15.3486,15.3985,15.2389,15.3087,7000.0
2006-01-25 11:40:00,15.34,15.44,15.34,15.36,3500.0,15.2987,15.3985,15.2987,15.3187,3500.0
2006-01-25 11:50:00,15.35,15.37,15.35,15.36,2100.0,15.3087,15.3287,15.3087,15.3187,2100.0
2006-01-25 12:00:00,15.34,15.36,15.32,15.35,4800.0,15.2987,15.3187,15.2788,15.3087,4800.0
2006-01-25 12:10:00,15.34,15.34,15.31,15.32,4600.0,15.2987,15.2987,15.2688,15.2788,4600.0
2006-01-25 12:20:00,15.33,15.33,15.27,15.28,7900.0,15.2888,15.2888,15.2289,15.2389,7900.0
2006-01-25 12:30:00,15.29,15.3,15.27,15.27,2500.0,15.2489,15.2588,15.2289,15.2289,2500.0
2006-01-25 12:40:00,15.28,15.37,15.28,15.31,3700.0,15.2389,15.3287,15.2389,15.2688,3700.0
2006-01-25 12:50:00,15.33,15.34,15.3,15.34,1200.0,15.2888,15.2987,15.2588,15.2987,1200.0
2006-01-25 13:00:00,15.36,15.36,15.3,15.31,3100.0,15.3187,15.3187,15.2588,15.2688,3100.0
2006-01-25 13:10:00,15.3,15.32,15.3,15.3,1500.0,15.2588,15.2788,15.2588,15.2588,1500.0
2006-01-25 13:20:00,15.3,15.37,15.3,15.37,8300.0,15.2588,15.3287,15.2588,15.3287,8300.0
2006-01-25 13:30:00,15.34,15.35,15.32,15.33,2500.0,15.2987,15.3087,15.2788,15.2888,2500.0
2006-01-25 13:40:00,15.3,15.33,15.29,15.3,4500.0,15.2588,15.2888,15.2489,15.2588,4500.0
2006-01-25 13:50:00,15.3,15.3,15.28,15.28,2100.0,15.2588,15.2588,15.2389,15.2389,2100.0
2006-01-25 14:00:00,15.29,15.32,15.27,15.32,3500.0,15.2489,15.2788,15.2289,15.2788,3500.0
2006-01-25 14:10:00,15.34,15.35,15.27,15.27,2000.0,15.2987,15.3087,15.2289,15.2289,2000.0
2006-01-25 14:20:00,15.27,15.28,15.26,15.26,3100.0,15.2289,15.2389,15.2189,15.2189,3100.0
2006-01-25 14:30:00,15.25,15.25,15.25,15.25,3400.0,15.209,15.209,15.209,15.209,3400.0
2006-01-25 14:40:00,15.26,15.28,15.25,15.27,3600.0,15.2189,15.2389,15.209,15.2289,3600.0
2006-01-25 14:50:00,15.27,15.29,15.25,15.29,9200.0,15.2289,15.2489,15.209,15.2489,9200.0
2006-01-25 15:00:00,15.28,15.35,15.26,15.3,6700.0,15.2389,15.3087,15.2189,15.2588,6700.0
2006-01-25 15:10:00,15.32,15.33,15.29,15.3,5500.0,15.2788,15.2888,15.2489,15.2588,5500.0
2006-01-25 15:20:00,15.3,15.37,15.27,15.31,14600.0,15.2588,15.3287,15.2289,15.2688,14600.0
2006-01-25 15:30:00,15.33,15.33,15.22,15.26,21600.0,15.2888,15.2888,15.1791,15.2189,21600.0
2006-01-25 15:40:00,15.26,15.26,15.2,15.25,17200.0,15.2189,15.2189,15.1591,15.209,17200.0
2006-01-25 15:50:00,15.25,15.28,15.13,15.27,32200.0,15.209,15.2389,15.0893,15.2289,32200.0
2006-01-26 09:30:00,15.45,15.48,15.41,15.45,9300.0,15.4084,15.4384,15.3685,15.4084,9300.0
2006-01-26 09:40:00,15.41,15.41,15.29,15.3,2500.0,15.3685,15.3685,15.2489,15.2588,2500.0
2006-01-26 09:50:00,15.32,15.4,15.3,15.37,3300.0,15.2788,15.3586,15.2588,15.3287,3300.0
2006-01-26 10:00:00,15.39,15.45,15.3,15.43,4500.0,15.3486,15.4084,15.2588,15.3885,4500.0
2006-01-26 10:10:00,15.44,15.45,15.39,15.4,4900.0,15.3985,15.4084,15.3486,15.3586,4900.0
2006-01-26 10:20:00,15.44,15.45,15.4,15.4,1000.0,15.3985,15.4084,15.3586,15.3586,1000.0
2006-01-26 10:30:00,15.4,15.42,15.39,15.42,3000.0,15.3586,15.3785,15.3486,15.3785,3000.0
2006-01-26 10:40:00,15.42,15.46,15.41,15.46,2400.0,15.3785,15.4184,15.3685,15.4184,2400.0
2006-01-26 10:50:00,15.43,15.46,15.43,15.44,1700.0,15.3885,15.4184,15.3885,15.3985,1700.0
2006-01-26 11:00:00,15.44,15.47,15.43,15.47,4200.0,15.3985,15.4284,15.3885,15.4284,4200.0
2006-01-26 11:10:00,15.47,15.48,15.42,15.43,2600.0,15.4284,15.4384,15.3785,15.3885,2600.0
2006-01-26 11:20:00,15.46,15.47,15.41,15.41,1200.0,15.4184,15.4284,15.3685,15.3685,1200.0
2006-01-26 11:30:00,15.42,15.48,15.41,15.45,8000.0,15.3785,15.4384,15.3685,15.4084,8000.0
2006-01-26 11:40:00,15.43,15.5,15.42,15.45,7000.0,15.3885,15.4583,15.3785,15.4084,7000.0
2006-01-26 11:50:00,15.46,15.5,15.39,15.5,16800.0,15.4184,15.4583,15.3486,15.4583,16800.0
2006-01-26 12:00:00,15.5,15.63,15.49,15.62,5700.0,15.4583,15.588,15.4483,15.578,5700.0
2006-01-26 12:10:00,15.6,15.61,15.39,15.5,20200.0,15.558,15.568,15.3486,15.4583,20200.0
2006-01-26 12:20:00,15.52,15.56,15.38,15.39,15000.0,15.4782,15.5181,15.3386,15.3486,15000.0
2006-01-26 12:30:00,15.43,15.5,15.35,15.37,9500.0,15.3885,15.4583,15.3087,15.3287,9500.0
2006-01-26 12:40:00,15.37,15.5,15.35,15.49,8100.0,15.3287,15.4583,15.3087,15.4483,8100.0
2006-01-26 12:50:00,15.5,15.5,15.48,15.5,5400.0,15.4583,15.4583,15.4384,15.4583,5400.0
2006-01-26 13:00:00,15.5,15.54,15.5,15.54,1600.0,15.4583,15.4982,15.4583,15.4982,1600.0
2006-01-26 13:10:00,15.54,15.55,15.53,15.54,1600.0,15.4982,15.5082,15.4882,15.4982,1600.0
2006-01-26 13:20:00,15.54,15.56,15.44,15.46,6600.0,15.4982,15.5181,15.3985,15.4184,6600.0
2006-01-26 13:30:00,15.43,15.43,15.35,15.35,9500.0,15.3885,15.3885,15.3087,15.3087,9500.0
2006-01-26 13:40:00,15.36,15.36,15.17,15.21,15600.0,15.3187,15.3187,15.1292,15.1691,15600.0
2006-01-26 13:50:00,15.2,15.22,15.13,15.21,8900.0,15.1591,15.1791,15.0893,15.1691,8900.0
2006-01-26 14:00:00,15.21,15.43,15.17,15.39,26700.0,15.1691,15.3885,15.1292,15.3486,26700.0
2006-01-26 14:10:00,15.39,15.5,15.39,15.45,16500.0,15.3486,15.4583,15.3486,15.4084,16500.0
2006-01-26 14:20:00,15.46,15.63,15.46,15.62,24500.0,15.4184,15.588,15.4184,15.578,24500.0
2006-01-26 14:30:00,15.62,15.62,15.55,15.55,8800.0,15.578,15.578,15.5082,15.5082,8800.0
2006-01-26 14:40:00,15.55,15.56,15.51,15.54,6800.0,15.5082,15.5181,15.4683,15.4982,6800.0
2006-01-26 14:50:00,15.53,15.54,15.46,15.5,3900.0,15.4882,15.4982,15.4184,15.4583,3900.0
2006-01-26 15:00:00,15.5,15.56,15.43,15.56,5600.0,15.4583,15.5181,15.3885,15.5181,5600.0
2006-01-26 15:10:00,15.53,15.58,15.53,15.58,1900.0,15.4882,15.5381,15.4882,15.5381,1900.0
2006-01-26 15:20:00,15.62,15.62,15.53,15.55,7100.0,15.578,15.578,15.4882,15.5082,7100.0
2006-01-26 15:30:00,15.55,15.56,15.44,15.48,10100.0,15.5082,15.5181,15.3985,15.4384,10100.0
2006-01-26 15:40:00,15.48,15.5,15.45,15.45,11500.0,15.4384,15.4583,15.4084,15.4084,11500.0
2006-01-26 15:50:00,15.46,15.54,15.4,15.54,22000.0,15.4184,15.4982,15.3586,15.4982,22000.0
2006-01-27 09:30:00,15.51,15.57,15.5,15.51,14700.0,15.4683,15.5281,15.4583,15.4683,14700.0
2006-01-27 09:40:00,15.51,15.56,15.51,15.54,2800.0,15.4683,15.5181,15.4683,15.4982,2800.0
2006-01-27 09:50:00,15.56,15.58,15.52,15.57,4200.0,15.5181,15.5381,15.4782,15.5281,4200.0
2006-01-27 10:00:00,15.57,15.64,15.57,15.57,5300.0,15.5281,15.5979,15.5281,15.5281,5300.0
2006-01-27 10:10:00,15.58,15.75,15.57,15.72,10300.0,15.5381,15.7076,15.5281,15.6777,10300.0
2006-01-27 10:20:00,15.72,15.72,15.65,15.67,4600.0,15.6777,15.6777,15.6079,15.6278,4600.0
2006-01-27 10:30:00,15.67,15.75,15.66,15.75,3900.0,15.6278,15.7076,15.6179,15.7076,3900.0
2006-01-27 10:40:00,15.73,15.77,15.72,15.77,3900.0,15.6877,15.7276,15.6777,15.7276,3900.0
2006-01-27 10:50:00,15.77,15.81,15.77,15.79,6700.0,15.7276,15.7675,15.7276,15.7475,6700.0
2006-01-27 11:00:00,15.8,15.87,15.77,15.85,7000.0,15.7575,15.8273,15.7276,15.8074,7000.0
2006-01-27 11:10:00,15.85,15.88,15.75,15.8,26500.0,15.8074,15.8373,15.7076,15.7575,26500.0
2006-01-27 11:20:00,15.81,15.89,15.78,15.85,58200.0,15.7675,15.8473,15.7375,15.8074,58200.0
2006-01-27 11:30:00,15.85,15.87,15.77,15.86,7800.0,15.8074,15.8273,15.7276,15.8173,7800.0
2006-01-27 11:40:00,15.82,15.87,15.81,15.85,5200.0,15.7774,15.8273,15.7675,15.8074,5200.0
2006-01-27 11:50:00,15.83,15.9,15.81,15.85,15500.0,15.7874,15.8572,15.7675,15.8074,15500.0
2006-01-27 12:00:00,15.84,15.87,15.83,15.85,2600.0,15.7974,15.8273,15.7874,15.8074,2600.0
2006-01-27 12:10:00,15.86,15.9,15.86,15.89,3900.0,15.8173,15.8572,15.8173,15.8473,3900.0
2006-01-27 12:20:00,15.88,15.9,15.87,15.87,1300.0,15.8373,15.8572,15.8273,15.8273,1300.0
2006-01-27 12:30:00,15.88,15.88,15.85,15.85,3200.0,15.8373,15.8373,15.8074,15.8074,3200.0
2006-01-27 12:40:00,15.85,15.86,15.81,15.82,4700.0,15.8074,15.8173,15.7675,15.7774,4700.0
2006-01-27 12:50:00,15.82,15.83,15.8,15.81,8600.0,15.7774,15.7874,15.7575,15.7675,8600.0
2006-01-27 13:00:00,15.83,15.83,15.79,15.79,10800.0,15.7874,15.7874,15.7475,15.7475,10800.0
2006-01-27 13:10:00,15.81,15.81,15.78,15.8,28700.0,15.7675,15.7675,15.7375,15.7575,28700.0
2006-01-27 13:20:00,15.8,15.83,15.79,15.8,8300.0,15.7575,15.7874,15.7475,15.7575,8300.0
2006-01-27 13:30:00,15.8,15.81,15.78,15.78,10800.0,15.7575,15.7675,15.7375,15.7375,10800.0
2006-01-27 13:40:00,15.78,15.78,15.69,15.69,4900.0,15.7375,15.7375,15.6478,15.6478,4900.0
2006-01-27 13:50:00,15.66,15.66,15.42,15.45,25800.0,15.6179,15.6179,15.3785,15.4084,25800.0
2006-01-27 14:00:00,15.48,15.52,15.39,15.39,6800.0,15.4384,15.4782,15.3486,15.3486,6800.0
2006-01-27 14:10:00,15.38,15.56,15.38,15.5,21000.0,15.3386,15.5181,15.3386,15.4583,21000.0
2006-01-27 14:20:00,15.51,15.53,15.51,15.53,1900.0,15.4683,15.4882,15.4683,15.4882,1900.0
2006-01-27 14:30:00,15.52,15.59,15.5,15.56,15300.0,15.4782,15.5481,15.4583,15.5181,15300.0
2006-01-27 14:40:00,15.55,15.6,15.55,15.6,13300.0,15.5082,15.558,15.5082,15.558,13300.0
2006-01-27 14:50:00,15.6,15.7,15.6,15.7,26300.0,15.558,15.6578,15.558,15.6578,26300.0
2006-01-27 15:00:00,15.7,15.7,15.62,15.62,7700.0,15.6578,15.6578,15.578,15.578,7700.0
2006-01-27 15:10:00,15.6,15.69,15.6,15.64,8000.0,15.558,15.6478,15.558,15.5979,8000.0
2006-01-27 15:20:00,15.65,15.65,15.62,15.62,6500.0,15.6079,15.6079,15.578,15.578,6500.0
2006-01-27 15:30:00,15.62,15.62,15.47,15.47,12600.0,15.578,15.578,15.4284,15.4284,12600.0
2006-01-27 15:40:00,15.48,15.52,15.33,15.5,20900.0,15.4384,15.4782,15.2888,15.4583,20900.0
2006-01-27 15:50:00,15.47,15.47,15.38,15.43,85500.0,15.4284,15.4284,15.3386,15.3885,85500.0
2006-01-30 09:30:00,15.37,15.66,15.2,15.57,23900.0,15.3287,15.6179,15.1591,15.5281,23900.0
2006-01-30 09:40:00,15.61,15.61,15.5,15.5,3400.0,15.568,15.568,15.4583,15.4583,3400.0
2006-01-30 09:50:00,15.47,15.51,15.41,15.44,13000.0,15.4284,15.4683,15.3685,15.3985,13000.0
2006-01-30 10:00:00,15.43,15.6,15.43,15.59,14200.0,15.3885,15.558,15.3885,15.5481,14200.0
2006-01-30 10:10:00,15.6,15.6,15.53,15.53,2700.0,15.558,15.558,15.4882,15.4882,2700.0
2006-01-30 10:20:00,15.5,15.51,15.5,15.5,1100.0,15.4583,15.4683,15.4583,15.4583,1100.0
2006-01-30 10:30:00,15.47,15.56,15.46,15.55,8000.0,15.4284,15.5181,15.4184,15.5082,8000.0
2006-01-30 10:40:00,15.55,15.55,15.48,15.49,1200.0,15.5082,15.5082,15.4384,15.4483,1200.0
2006-01-30 10:50:00,15.49,15.54,15.49,15.54,1200.0,15.4483,15.4982,15.4483,15.4982,1200.0
2006-01-30 11:00:00,15.51,15.54,15.51,15.54,900.0,15.4683,15.4982,15.4683,15.4982,900.0
2006-01-30 11:10:00,15.51,15.51,15.46,15.46,2900.0,15.4683,15.4683,15.4184,15.4184,2900.0
2006-01-30 11:20:00,15.47,15.5,15.47,15.47,1400.0,15.4284,15.4583,15.4284,15.4284,1400.0
2006-01-30 11:30:00,15.47,15.47,15.46,15.47,2100.0,15.4284,15.4284,15.4184,15.4284,2100.0
2006-01-30 11:40:00,15.47,15.48,15.46,15.47,2000.0,15.4284,15.4384,15.4184,15.4284,2000.0
2006-01-30 11:50:00,15.49,15.5,15.46,15.46,2400.0,15.4483,15.4583,15.4184,15.4184,2400.0
2006-01-30 12:00:00,15.46,15.47,15.42,15.43,1900.0,15.4184,15.4284,15.3785,15.3885,1900.0
2006-01-30 12:10:00,15.43,15.44,15.42,15.44,1200.0,15.3885,15.3985,15.3785,15.3985,1200.0
2006-01-30 12:20:00,15.41,15.42,15.4,15.41,800.0,15.3685,15.3785,15.3586,15.3685,800.0
2006-01-30 12:30:00,15.41,15.47,15.41,15.43,1600.0,15.3685,15.4284,15.3685,15.3885,1600.0
2006-01-30 12:40:00,15.41,15.44,15.4,15.4,800.0,15.3685,15.3985,15.3586,15.3586,800.0
2006-01-30 12:50:00,15.42,15.44,15.4,15.44,1600.0,15.3785,15.3985,15.3586,15.3985,1600.0
2006-01-30 13:00:00,15.41,15.41,15.4,15.41,1100.0,15.3685,15.3685,15.3586,15.3685,1100.0
2006-01-30 13:10:00,15.41,15.41,15.41,15.41,900.0,15.3685,15.3685,15.3685,15.3685,900.0
2006-01-30 13:20:00,15.43,15.43,15.4,15.4,1900.0,15.3885,15.3885,15.3586,15.3586,1900.0
2006-01-30 13:30:00,15.42,15.44,15.42,15.43,1900.0,15.3785,15.3985,15.3785,15.3885,1900.0
2006-01-30 13:40:00,15.43,15.55,15.42,15.54,7100.0,15.3885,15.5082,15.3785,15.4982,7100.0
2006-01-30 13:50:00,15.55,15.6,15.5,15.57,5800.0,15.5082,15.558,15.4583,15.5281,5800.0
2006-01-30 14:00:00,15.53,15.54,15.46,15.47,7200.0,15.4882,15.4982,15.4184,15.4284,7200.0
2006-01-30 14:10:00,15.48,15.48,15.42,15.42,2400.0,15.4384,15.4384,15.3785,15.3785,2400.0
2006-01-30 14:20:00,15.42,15.42,15.4,15.41,4300.0,15.3785,15.3785,15.3586,15.3685,4300.0
2006-01-30 14:30:00,15.41,15.42,15.41,15.41,2000.0,15.3685,15.3785,15.3685,15.3685,2000.0
2006-01-30 14:40:00,15.41,15.45,15.41,15.42,3100.0,15.3685,15.4084,15.3685,15.3785,3100.0
2006-01-30 14:50:00,15.45,15.5,15.43,15.47,4100.0,15.4084,15.4583,15.3885,15.4284,4100.0
2006-01-30 15:00:00,15.47,15.49,15.4,15.41,11100.0,15.4284,15.4483,15.3586,15.3685,11100.0
2006-01-30 15:10:00,15.41,15.41,15.3,15.32,9300.0,15.3685,15.3685,15.2588,15.2788,9300.0
2006-01-30 15:20:00,15.32,15.32,15.2,15.21,5700.0,15.2788,15.2788,15.1591,15.1691,5700.0
2006-01-30 15:30:00,15.21,15.28,15.19,15.19,9700.0,15.1691,15.2389,15.1491,15.1491,9700.0
2006-01-30 15:40:00,15.19,15.25,15.18,15.18,11400.0,15.1491,15.209,15.1392,15.1392,11400.0
2006-01-30 15:50:00,15.18,15.27,15.12,15.17,25700.0,15.1392,15.2289,15.0793,15.1292,25700.0
2006-01-31 09:30:00,15.12,15.29,15.1,15.2,2800.0,15.0793,15.2489,15.0594,15.1591,2800.0
2006-01-31 09:40:00,15.16,15.22,15.1,15.15,3000.0,15.1192,15.1791,15.0594,15.1092,3000.0
2006-01-31 09:50:00,15.16,15.22,15.02,15.07,37900.0,15.1192,15.1791,14.9796,15.0295,37900.0
2006-01-31 10:00:00,15.06,15.26,15.03,15.17,5800.0,15.0195,15.2189,14.9896,15.1292,5800.0
2006-01-31 10:10:00,15.17,15.19,15.07,15.18,10000.0,15.1292,15.1491,15.0295,15.1392,10000.0
2006-01-31 10:20:00,15.18,15.18,15.08,15.15,7100.0,15.1392,15.1392,15.0394,15.1092,7100.0
2006-01-31 10:30:00,15.18,15.18,15.13,15.14,2200.0,15.1392,15.1392,15.0893,15.0993,2200.0
2006-01-31 10:40:00,15.15,15.16,15.14,15.16,2300.0,15.1092,15.1192,15.0993,15.1192,2300.0
2006-01-31 10:50:00,15.15,15.15,15.09,15.09,4700.0,15.1092,15.1092,15.0494,15.0494,4700.0
2006-01-31 11:00:00,15.12,15.12,15.09,15.11,1000.0,15.0793,15.0793,15.0494,15.0694,1000.0
2006-01-31 11:10:00,15.08,15.11,15.01,15.01,4100.0,15.0394,15.0694,14.9696,14.9696,4100.0
2006-01-31 11:20:00,15.01,15.07,15.01,15.02,3600.0,14.9696,15.0295,14.9696,14.9796,3600.0
2006-01-31 11:30:00,15.02,15.02,15.01,15.01,2800.0,14.9796,14.9796,14.9696,14.9696,2800.0
2006-01-31 11:40:00,15.01,15.08,15.0,15.06,4000.0,14.9696,15.0394,14.9596,15.0195,4000.0
2006-01-31 11:50:00,15.07,15.07,15.03,15.03,1100.0,15.0295,15.0295,14.9896,14.9896,1100.0
2006-01-31 12:00:00,15.03,15.05,15.03,15.05,600.0,14.9896,15.0095,14.9896,15.0095,600.0
2006-01-31 12:10:00,15.03,15.05,15.03,15.05,700.0,14.9896,15.0095,14.9896,15.0095,700.0
2006-01-31 12:20:00,15.03,15.04,15.02,15.02,1600.0,14.9896,14.9995,14.9796,14.9796,1600.0
2006-01-31 12:30:00,15.03,15.03,15.03,15.03,100.0,14.9896,14.9896,14.9896,14.9896,100.0
2006-01-31 12:40:00,15.03,15.05,15.03,15.05,500.0,14.9896,15.0095,14.9896,15.0095,500.0
2006-01-31 12:50:00,15.04,15.07,15.03,15.04,2700.0,14.9995,15.0295,14.9896,14.9995,2700.0
2006-01-31 13:00:00,15.04,15.04,15.01,15.01,1800.0,14.9995,14.9995,14.9696,14.9696,1800.0
2006-01-31 13:10:00,15.02,15.02,15.02,15.02,700.0,14.9796,14.9796,14.9796,14.9796,700.0
2006-01-31 13:20:00,15.03,15.03,15.01,15.02,500.0,14.9896,14.9896,14.9696,14.9796,500.0
2006-01-31 13:30:00,15.01,15.03,15.01,15.03,600.0,14.9696,14.9896,14.9696,14.9896,600.0
2006-01-31 13:40:00,15.04,15.1,15.04,15.06,1200.0,14.9995,15.0594,14.9995,15.0195,1200.0
2006-01-31 13:50:00,15.07,15.4,15.07,15.28,10900.0,15.0295,15.3586,15.0295,15.2389,10900.0
2006-01-31 14:00:00,15.22,15.23,15.06,15.06,4200.0,15.1791,15.189,15.0195,15.0195,4200.0
2006-01-31 14:10:00,15.07,15.35,15.07,15.19,5000.0,15.0295,15.3087,15.0295,15.1491,5000.0
2006-01-31 14:20:00,15.17,15.17,15.03,15.16,4600.0,15.1292,15.1292,14.9896,15.1192,4600.0
2006-01-31 14:30:00,15.1,15.17,15.1,15.17,3000.0,15.0594,15.1292,15.0594,15.1292,3000.0
2006-01-31 14:40:00,15.17,15.27,15.17,15.23,6900.0,15.1292,15.2289,15.1292,15.189,6900.0
2006-01-31 14:50:00,15.26,15.31,15.23,15.28,5100.0,15.2189,15.2688,15.189,15.2389,5100.0
2006-01-31 15:00:00,15.29,15.31,15.23,15.29,5200.0,15.2489,15.2688,15.189,15.2489,5200.0
2006-01-31 15:10:00,15.31,15.31,15.18,15.18,6600.0,15.2688,15.2688,15.1392,15.1392,6600.0
2006-01-31 15:20:00,15.18,15.27,15.18,15.27,3400.0,15.1392,15.2289,15.1392,15.2289,3400.0
2006-01-31 15:30:00,15.29,15.31,15.19,15.25,4200.0,15.2489,15.2688,15.1491,15.209,4200.0
2006-01-31 15:40:00,15.25,15.25,15.18,15.18,15400.0,15.209,15.209,15.1392,15.1392,15400.0
2006-01-31 15:50:00,15.19,15.22,15.18,15.22,17600.0,15.1491,15.1791,15.1392,15.1791,17600.0
2006-02-01 09:30:00,15.15,15.63,15.15,15.48,16400.0,15.1092,15.588,15.1092,15.4384,16400.0
2006-02-01 09:40:00,15.47,15.5,15.38,15.4,7800.0,15.4284,15.4583,15.3386,15.3586,7800.0
2006-02-01 09:50:00,15.36,15.38,15.15,15.24,10200.0,15.3187,15.3386,15.1092,15.199,10200.0
2006-02-01 10:00:00,15.24,15.33,15.24,15.29,4000.0,15.199,15.2888,15.199,15.2489,4000.0
2006-02-01 10:10:00,15.28,15.47,15.28,15.47,9800.0,15.2389,15.4284,15.2389,15.4284,9800.0
2006-02-01 10:20:00,15.45,15.75,15.35,15.75,28800.0,15.4084,15.7076,15.3087,15.7076,28800.0
2006-02-01 10:30:00,15.75,15.84,15.48,15.54,19800.0,15.7076,15.7974,15.4384,15.4982,19800.0
2006-02-01 10:40:00,15.56,15.59,15.51,15.52,4600.0,15.5181,15.5481,15.4683,15.4782,4600.0
2006-02-01 10:50:00,15.53,15.84,15.53,15.67,9100.0,15.4882,15.7974,15.4882,15.6278,9100.0
2006-02-01 11:00:00,15.67,15.71,15.57,15.71,5600.0,15.6278,15.6677,15.5281,15.6677,5600.0
2006-02-01 11:10:00,15.69,15.69,15.55,15.61,4100.0,15.6478,15.6478,15.5082,15.568,4100.0
2006-02-01 11:20:00,15.57,15.57,15.48,15.57,11000.0,15.5281,15.5281,15.4384,15.5281,11000.0
2006-02-01 11:30:00,15.59,15.59,15.52,15.55,2300.0,15.5481,15.5481,15.4782,15.5082,2300.0
2006-02-01 11:40:00,15.61,15.64,15.51,15.53,10000.0,15.568,15.5979,15.4683,15.4882,10000.0
2006-02-01 11:50:00,15.53,15.6,15.52,15.53,22200.0,15.4882,15.558,15.4782,15.4882,22200.0
2006-02-01 12:00:00,15.56,15.9,15.55,15.72,32600.0,15.5181,15.8572,15.5082,15.6777,32600.0
2006-02-01 12:10:00,15.72,15.72,15.68,15.68,3000.0,15.6777,15.6777,15.6378,15.6378,3000.0
2006-02-01 12:20:00,15.68,15.78,15.68,15.77,2900.0,15.6378,15.7375,15.6378,15.7276,2900.0
2006-02-01 12:30:00,15.76,15.84,15.74,15.75,13700.0,15.7176,15.7974,15.6977,15.7076,13700.0
2006-02-01 12:40:00,15.76,15.81,15.61,15.79,8800.0,15.7176,15.7675,15.568,15.7475,8800.0
2006-02-01 12:50:00,15.79,15.8,15.72,15.72,5900.0,15.7475,15.7575,15.6777,15.6777,5900.0
2006-02-01 13:00:00,15.73,15.85,15.73,15.82,8400.0,15.6877,15.8074,15.6877,15.7774,8400.0
2006-02-01 13:10:00,15.84,15.84,15.73,15.73,16400.0,15.7974,15.7974,15.6877,15.6877,16400.0
2006-02-01 13:20:00,15.71,15.9,15.71,15.84,61600.0,15.6677,15.8572,15.6677,15.7974,61600.0
2006-02-01 13:30:00,15.84,15.84,15.58,15.62,8500.0,15.7974,15.7974,15.5381,15.578,8500.0
2006-02-01 13:40:00,15.64,15.76,15.64,15.68,3700.0,15.5979,15.7176,15.5979,15.6378,3700.0
2006-02-01 13:50:00,15.66,15.8,15.66,15.8,2100.0,15.6179,15.7575,15.6179,15.7575,2100.0
2006-02-01 14:00:00,15.8,15.84,15.8,15.83,1100.0,15.7575,15.7974,15.7575,15.7874,1100.0
2006-02-01 14:10:00,15.82,15.88,15.8,15.84,5900.0,15.7774,15.8373,15.7575,15.7974,5900.0
2006-02-01 14:20:00,15.84,15.84,15.79,15.82,3100.0,15.7974,15.7974,15.7475,15.7774,3100.0
2006-02-01 14:30:00,15.8,15.9,15.79,15.79,6300.0,15.7575,15.8572,15.7475,15.7475,6300.0
2006-02-01 14:40:00,15.8,15.87,15.71,15.72,4700.0,15.7575,15.8273,15.6677,15.6777,4700.0
2006-02-01 14:50:00,15.72,15.9,15.71,15.86,9300.0,15.6777,15.8572,15.6677,15.8173,9300.0
2006-02-01 15:00:00,15.84,15.92,15.73,15.91,9300.0,15.7974,15.8772,15.6877,15.8672,9300.0
2006-02-01 15:10:00,15.9,15.9,15.76,15.78,15500.0,15.8572,15.8572,15.7176,15.7375,15500.0
2006-02-01 15:20:00,15.82,15.85,15.7,15.73,8000.0,15.7774,15.8074,15.6578,15.6877,8000.0
2006-02-01 15:30:00,15.74,15.77,15.72,15.76,8800.0,15.6977,15.7276,15.6777,15.7176,8800.0
2006-02-01 15:40:00,15.75,15.78,15.71,15.76,6200.0,15.7076,15.7375,15.6677,15.7176,6200.0
2006-02-01 15:50:00,15.74,15.78,15.69,15.76,24500.0,15.6977,15.7375,15.6478,15.7176,24500.0
2006-02-02 09:30:00,15.67,15.98,15.59,15.87,10500.0,15.6278,15.937,15.5481,15.8273,10500.0
2006-02-02 09:40:00,15.87,15.91,15.7,15.89,5400.0,15.8273,15.8672,15.6578,15.8473,5400.0
2006-02-02 09:50:00,15.88,15.97,15.84,15.87,4000.0,15.8373,15.927,15.7974,15.8273,4000.0
2006-02-02 10:00:00,15.9,15.92,15.78,15.82,8100.0,15.8572,15.8772,15.7375,15.7774,8100.0
2006-02-02 10:10:00,15.8,15.87,15.78,15.87,2800.0,15.7575,15.8273,15.7375,15.8273,2800.0
2006-02-02 10:20:00,15.86,15.86,15.77,15.81,5300.0,15.8173,15.8173,15.7276,15.7675,5300.0
2006-02-02 10:30:00,15.81,15.81,15.68,15.68,38400.0,15.7675,15.7675,15.6378,15.6378,38400.0
2006-02-02 10:40:00,15.74,15.83,15.64,15.8,18800.0,15.6977,15.7874,15.5979,15.7575,18800.0
2006-02-02 10:50:00,15.78,15.83,15.76,15.76,7100.0,15.7375,15.7874,15.7176,15.7176,7100.0
2006-02-02 11:00:00,15.73,15.75,15.55,15.55,13000.0,15.6877,15.7076,15.5082,15.5082,13000.0
2006-02-02 11:10:00,15.53,15.63,15.52,15.6,6000.0,15.4882,15.588,15.4782,15.558,6000.0
2006-02-02 11:20:00,15.61,15.62,15.48,15.5,11300.0,15.568,15.578,15.4384,15.4583,11300.0
2006-02-02 11:30:00,15.54,15.59,15.5,15.55,4900.0,15.4982,15.5481,15.4583,15.5082,4900.0
2006-02-02 11:40:00,15.55,15.58,15.49,15.5,4900.0,15.5082,15.5381,15.4483,15.4583,4900.0
2006-02-02 11:50:00,15.51,15.55,15.49,15.53,2200.0,15.4683,15.5082,15.4483,15.4882,2200.0
2006-02-02 12:00:00,15.52,15.57,15.52,15.54,4000.0,15.4782,15.5281,15.4782,15.4982,4000.0
2006-02-02 12:10:00,15.54,15.6,15.54,15.6,2000.0,15.4982,15.558,15.4982,15.558,2000.0
2006-02-02 12:20:00,15.61,15.62,15.57,15.61,5400.0,15.568,15.578,15.5281,15.568,5400.0
2006-02-02 12:30:00,15.59,15.62,15.56,15.6,5700.0,15.5481,15.578,15.5181,15.558,5700.0
2006-02-02 12:40:00,15.61,15.61,15.59,15.61,1400.0,15.568,15.568,15.5481,15.568,1400.0
2006-02-02 12:50:00,15.6,15.61,15.6,15.61,1300.0,15.558,15.568,15.558,15.568,1300.0
2006-02-02 13:00:00,15.6,15.61,15.56,15.6,3000.0,15.558,15.568,15.5181,15.558,3000.0
2006-02-02 13:10:00,15.59,15.6,15.58,15.58,2300.0,15.5481,15.558,15.5381,15.5381,2300.0
2006-02-02 13:20:00,15.58,15.65,15.58,15.59,4000.0,15.5381,15.6079,15.5381,15.5481,4000.0
2006-02-02 13:30:00,15.58,15.62,15.58,15.62,3800.0,15.5381,15.578,15.5381,15.578,3800.0
2006-02-02 13:40:00,15.61,15.66,15.56,15.65,8400.0,15.568,15.6179,15.5181,15.6079,8400.0
2006-02-02 13:50:00,15.65,15.65,15.62,15.63,2200.0,15.6079,15.6079,15.578,15.588,2200.0
2006-02-02 14:00:00,15.65,15.65,15.6,15.6,1600.0,15.6079,15.6079,15.558,15.558,1600.0
2006-02-02 14:10:00,15.61,15.65,15.57,15.6,6700.0,15.568,15.6079,15.5281,15.558,6700.0
2006-02-02 14:20:00,15.59,15.62,15.58,15.59,2000.0,15.5481,15.578,15.5381,15.5481,2000.0
2006-02-02 14:30:00,15.59,15.65,15.59,15.62,1700.0,15.5481,15.6079,15.5481,15.578,1700.0
2006-02-02 14:40:00,15.62,15.71,15.61,15.67,3800.0,15.578,15.6677,15.568,15.6278,3800.0
2006-02-02 14:50:00,15.65,15.68,15.63,15.65,3100.0,15.6079,15.6378,15.588,15.6079,3100.0
2006-02-02 15:00:00,15.65,15.73,15.65,15.7,4000.0,15.6079,15.6877,15.6079,15.6578,4000.0
2006-02-02 15:10:00,15.71,15.71,15.66,15.67,3200.0,15.6677,15.6677,15.6179,15.6278,3200.0
2006-02-02 15:20:00,15.67,15.71,15.64,15.69,6000.0,15.6278,15.6677,15.5979,15.6478,6000.0
2006-02-02 15:30:00,15.69,15.7,15.64,15.67,10600.0,15.6478,15.6578,15.5979,15.6278,10600.0
2006-02-02 15:40:00,15.66,15.69,15.63,15.66,63900.0,15.6179,15.6478,15.588,15.6179,63900.0
2006-02-02 15:50:00,15.66,15.68,15.62,15.64,26900.0,15.6179,15.6378,15.578,15.5979,26900.0
2006-02-03 09:30:00,15.92,16.0,15.78,15.92,49900.0,15.8772,15.957,15.7375,15.8772,49900.0
2006-02-03 09:40:00,15.92,15.95,15.83,15.88,5300.0,15.8772,15.9071,15.7874,15.8373,5300.0
2006-02-03 09:50:00,15.87,15.91,15.83,15.91,57200.0,15.8273,15.8672,15.7874,15.8672,57200.0
2006-02-03 10:00:00,15.87,15.9,15.8,15.84,17600.0,15.8273,15.8572,15.7575,15.7974,17600.0
2006-02-03 10:10:00,15.85,15.91,15.8,15.9,26800.0,15.8074,15.8672,15.7575,15.8572,26800.0
2006-02-03 10:20:00,15.89,15.9,15.84,15.86,2400.0,15.8473,15.8572,15.7974,15.8173,2400.0
2006-02-03 10:30:00,15.83,15.84,15.81,15.81,3200.0,15.7874,15.7974,15.7675,15.7675,3200.0
2006-02-03 10:40:00,15.81,15.85,15.78,15.81,6000.0,15.7675,15.8074,15.7375,15.7675,6000.0
2006-02-03 10:50:00,15.8,15.91,15.8,15.89,9100.0,15.7575,15.8672,15.7575,15.8473,9100.0
2006-02-03 11:00:00,15.89,15.92,15.88,15.92,3800.0,15.8473,15.8772,15.8373,15.8772,3800.0
2006-02-03 11:10:00,15.91,15.93,15.89,15.92,6700.0,15.8672,15.8871,15.8473,15.8772,6700.0
2006-02-03 11:20:00,15.92,16.15,15.91,16.07,29500.0,15.8772,16.1066,15.8672,16.0268,29500.0
2006-02-03 11:30:00,16.07,16.5,16.0,16.36,68600.0,16.0268,16.4556,15.957,16.316,68600.0
2006-02-03 11:40:00,16.36,17.02,16.35,16.84,102900.0,16.316,16.9742,16.306,16.7947,102900.0
2006-02-03 11:50:00,16.83,16.87,16.42,16.45,59700.0,16.7847,16.8246,16.3758,16.4057,59700.0
2006-02-03 12:00:00,16.44,16.49,16.1,16.41,35000.0,16.3958,16.4456,16.0567,16.3659,35000.0
2006-02-03 12:10:00,16.39,16.49,16.35,16.44,11000.0,16.3459,16.4456,16.306,16.3958,11000.0
2006-02-03 12:20:00,16.45,16.48,16.28,16.28,26400.0,16.4057,16.4357,16.2362,16.2362,26400.0
2006-02-03 12:30:00,16.29,16.33,16.11,16.17,16200.0,16.2462,16.2861,16.0667,16.1265,16200.0
2006-02-03 12:40:00,16.16,16.18,16.0,16.06,12600.0,16.1165,16.1365,15.957,16.0168,12600.0
2006-02-03 12:50:00,16.06,16.17,16.06,16.14,16200.0,16.0168,16.1265,16.0168,16.0966,16200.0
2006-02-03 13:00:00,16.14,16.19,16.1,16.15,6700.0,16.0966,16.1464,16.0567,16.1066,6700.0
2006-02-03 13:10:00,16.15,16.26,16.15,16.21,11300.0,16.1066,16.2163,16.1066,16.1664,11300.0
2006-02-03 13:20:00,16.22,16.26,16.17,16.17,9300.0,16.1764,16.2163,16.1265,16.1265,9300.0
2006-02-03 13:30:00,16.17,16.24,16.15,16.16,16100.0,16.1265,16.1963,16.1066,16.1165,16100.0
2006-02-03 13:40:00,16.16,16.17,16.15,16.16,2200.0,16.1165,16.1265,16.1066,16.1165,2200.0
2006-02-03 13:50:00,16.15,16.2,16.15,16.17,3200.0,16.1066,16.1564,16.1066,16.1265,3200.0
2006-02-03 14:00:00,16.18,16.18,16.15,16.16,1400.0,16.1365,16.1365,16.1066,16.1165,1400.0
2006-02-03 14:10:00,16.15,16.15,16.01,16.01,9500.0,16.1066,16.1066,15.9669,15.9669,9500.0
2006-02-03 14:20:00,16.03,16.1,16.03,16.1,4300.0,15.9869,16.0567,15.9869,16.0567,4300.0
2006-02-03 14:30:00,16.12,16.16,16.04,16.06,9300.0,16.0766,16.1165,15.9968,16.0168,9300.0
2006-02-03 14:40:00,16.07,16.21,16.07,16.2,7300.0,16.0268,16.1664,16.0268,16.1564,7300.0
2006-02-03 14:50:00,16.2,16.25,16.17,16.22,17600.0,16.1564,16.2063,16.1265,16.1764,17600.0
2006-02-03 15:00:00,16.19,16.25,16.15,16.24,6500.0,16.1464,16.2063,16.1066,16.1963,6500.0
2006-02-03 15:10:00,16.22,16.22,16.15,16.15,5400.0,16.1764,16.1764,16.1066,16.1066,5400.0
2006-02-03 15:20:00,16.15,16.15,16.15,16.15,3600.0,16.1066,16.1066,16.1066,16.1066,3600.0
2006-02-03 15:30:00,16.15,16.16,16.02,16.04,30700.0,16.1066,16.1165,15.9769,15.9968,30700.0
2006-02-03 15:40:00,16.03,16.14,15.95,16.13,13700.0,15.9869,16.0966,15.9071,16.0866,13700.0
2006-02-03 15:50:00,16.13,16.27,16.13,16.15,42300.0,16.0866,16.2262,16.0866,16.1066,42300.0
2006-02-06 09:30:00,16.22,16.24,15.96,16.0,31900.0,16.1764,16.1963,15.9171,15.957,31900.0
2006-02-06 09:40:00,16.0,16.07,16.0,16.0,8100.0,15.957,16.0268,15.957,15.957,8100.0
2006-02-06 09:50:00,16.0,16.07,16.0,16.05,8900.0,15.957,16.0268,15.957,16.0068,8900.0
2006-02-06 10:00:00,16.05,16.07,16.05,16.05,5600.0,16.0068,16.0268,16.0068,16.0068,5600.0
2006-02-06 10:10:00,16.01,16.01,15.65,15.72,20500.0,15.9669,15.9669,15.6079,15.6777,20500.0
2006-02-06 10:20:00,15.72,15.83,15.33,15.67,31200.0,15.6777,15.7874,15.2888,15.6278,31200.0
2006-02-06 10:30:00,15.69,15.69,15.4,15.6,36100.0,15.6478,15.6478,15.3586,15.558,36100.0
2006-02-06 10:40:00,15.6,15.6,15.44,15.5,17400.0,15.558,15.558,15.3985,15.4583,17400.0
2006-02-06 10:50:00,15.5,15.74,15.48,15.74,17500.0,15.4583,15.6977,15.4384,15.6977,17500.0
2006-02-06 11:00:00,15.7,15.81,15.67,15.69,29500.0,15.6578,15.7675,15.6278,15.6478,29500.0
2006-02-06 11:10:00,15.67,15.9,15.65,15.85,75600.0,15.6278,15.8572,15.6079,15.8074,75600.0
2006-02-06 11:20:00,15.85,15.92,15.77,15.77,12100.0,15.8074,15.8772,15.7276,15.7276,12100.0
2006-02-06 11:30:00,15.79,15.9,15.79,15.87,3000.0,15.7475,15.8572,15.7475,15.8273,3000.0
2006-02-06 11:40:00,15.85,15.87,15.85,15.86,3400.0,15.8074,15.8273,15.8074,15.8173,3400.0
2006-02-06 11:50:00,15.86,15.86,15.86,15.86,0.0,15.8173,15.8173,15.8173,15.8173,0.0
2006-02-06 12:00:00,15.85,15.9,15.85,15.9,3100.0,15.8074,15.8572,15.8074,15.8572,3100.0
2006-02-06 12:10:00,15.9,15.91,15.88,15.9,2100.0,15.8572,15.8672,15.8373,15.8572,2100.0
2006-02-06 12:20:00,15.89,15.9,15.87,15.9,1100.0,15.8473,15.8572,15.8273,15.8572,1100.0
2006-02-06 12:30:00,15.89,15.9,15.87,15.89,2500.0,15.8473,15.8572,15.8273,15.8473,2500.0
2006-02-06 12:40:00,15.87,15.87,15.86,15.86,500.0,15.8273,15.8273,15.8173,15.8173,500.0
2006-02-06 12:50:00,15.86,15.87,15.86,15.87,700.0,15.8173,15.8273,15.8173,15.8273,700.0
2006-02-06 13:00:00,15.88,15.92,15.88,15.89,3200.0,15.8373,15.8772,15.8373,15.8473,3200.0
2006-02-06 13:10:00,15.87,15.9,15.87,15.88,2000.0,15.8273,15.8572,15.8273,15.8373,2000.0
2006-02-06 13:20:00,15.88,15.94,15.88,15.92,10000.0,15.8373,15.8971,15.8373,15.8772,10000.0
2006-02-06 13:30:00,15.93,15.96,15.8,15.91,20800.0,15.8871,15.9171,15.7575,15.8672,20800.0
2006-02-06 13:40:00,15.89,15.93,15.85,15.85,7800.0,15.8473,15.8871,15.8074,15.8074,7800.0
2006-02-06 13:50:00,15.85,15.85,15.76,15.76,9300.0,15.8074,15.8074,15.7176,15.7176,9300.0
2006-02-06 14:00:00,15.76,15.8,15.51,15.64,7700.0,15.7176,15.7575,15.4683,15.5979,7700.0
2006-02-06 14:10:00,15.62,15.68,15.61,15.62,9200.0,15.578,15.6378,15.568,15.578,9200.0
2006-02-06 14:20:00,15.64,15.69,15.64,15.69,1200.0,15.5979,15.6478,15.5979,15.6478,1200.0
2006-02-06 14:30:00,15.67,15.73,15.67,15.73,3900.0,15.6278,15.6877,15.6278,15.6877,3900.0
2006-02-06 14:40:00,15.73,15.84,15.73,15.83,5300.0,15.6877,15.7974,15.6877,15.7874,5300.0
2006-02-06 14:50:00,15.84,15.88,15.81,15.81,1800.0,15.7974,15.8373,15.7675,15.7675,1800.0
2006-02-06 15:00:00,15.83,15.96,15.82,15.95,6000.0,15.7874,15.9171,15.7774,15.9071,6000.0
2006-02-06 15:10:00,15.96,16.0,15.83,15.85,8100.0,15.9171,15.957,15.7874,15.8074,8100.0
2006-02-06 15:20:00,15.84,15.85,15.81,15.82,10700.0,15.7974,15.8074,15.7675,15.7774,10700.0
2006-02-06 15:30:00,15.83,15.86,15.77,15.77,9900.0,15.7874,15.8173,15.7276,15.7276,9900.0
2006-02-06 15:40:00,15.81,15.91,15.8,15.87,6800.0,15.7675,15.8672,15.7575,15.8273,6800.0
2006-02-06 15:50:00,15.89,15.93,15.84,15.91,20900.0,15.8473,15.8871,15.7974,15.8672,20900.0
2006-02-07 09:30:00,15.78,16.02,15.78,16.0,7000.0,15.7375,15.9769,15.7375,15.957,7000.0
2006-02-07 09:40:00,15.98,16.22,15.94,16.15,17200.0,15.937,16.1764,15.8971,16.1066,17200.0
2006-02-07 09:50:00,16.14,16.19,16.02,16.1,9600.0,16.0966,16.1464,15.9769,16.0567,9600.0
2006-02-07 10:00:00,16.1,16.14,16.04,16.1,9100.0,16.0567,16.0966,15.9968,16.0567,9100.0
2006-02-07 10:10:00,16.14,16.18,16.09,16.1,3700.0,16.0966,16.1365,16.0467,16.0567,3700.0
2006-02-07 10:20:00,16.09,16.09,15.89,15.92,23900.0,16.0467,16.0467,15.8473,15.8772,23900.0
2006-02-07 10:30:00,15.94,15.98,15.91,15.95,2300.0,15.8971,15.937,15.8672,15.9071,2300.0
2006-02-07 10:40:00,15.83,16.01,15.7,15.91,11000.0,15.7874,15.9669,15.6578,15.8672,11000.0
2006-02-07 10:50:00,15.91,15.94,15.8,15.81,2300.0,15.8672,15.8971,15.7575,15.7675,2300.0
2006-02-07 11:00:00,15.83,15.92,15.83,15.89,1500.0,15.7874,15.8772,15.7874,15.8473,1500.0
2006-02-07 11:10:00,15.86,15.87,15.76,15.77,6200.0,15.8173,15.8273,15.7176,15.7276,6200.0
2006-02-07 11:20:00,15.79,15.79,15.68,15.68,6200.0,15.7475,15.7475,15.6378,15.6378,6200.0
2006-02-07 11:30:00,15.67,15.67,15.56,15.56,5100.0,15.6278,15.6278,15.5181,15.5181,5100.0
2006-02-07 11:40:00,15.57,15.57,15.46,15.49,7000.0,15.5281,15.5281,15.4184,15.4483,7000.0
2006-02-07 11:50:00,15.5,15.51,15.47,15.48,1700.0,15.4583,15.4683,15.4284,15.4384,1700.0
2006-02-07 12:00:00,15.5,15.55,15.49,15.52,2900.0,15.4583,15.5082,15.4483,15.4782,2900.0
2006-02-07 12:10:00,15.51,15.51,15.38,15.44,4000.0,15.4683,15.4683,15.3386,15.3985,4000.0
2006-02-07 12:20:00,15.45,15.47,15.38,15.46,1800.0,15.4084,15.4284,15.3386,15.4184,1800.0
2006-02-07 12:30:00,15.45,15.7,15.39,15.69,42900.0,15.4084,15.6578,15.3486,15.6478,42900.0
2006-02-07 12:40:00,15.68,15.7,15.67,15.69,5100.0,15.6378,15.6578,15.6278,15.6478,5100.0
2006-02-07 12:50:00,15.71,15.71,15.69,15.71,500.0,15.6677,15.6677,15.6478,15.6677,500.0
2006-02-07 13:00:00,15.71,15.71,15.57,15.6,1100.0,15.6677,15.6677,15.5281,15.558,1100.0
2006-02-07 13:10:00,15.55,15.57,15.55,15.57,400.0,15.5082,15.5281,15.5082,15.5281,400.0
2006-02-07 13:20:00,15.56,15.57,15.55,15.57,2000.0,15.5181,15.5281,15.5082,15.5281,2000.0
2006-02-07 13:30:00,15.56,15.61,15.56,15.59,1800.0,15.5181,15.568,15.5181,15.5481,1800.0
2006-02-07 13:40:00,15.59,15.61,15.51,15.57,3100.0,15.5481,15.568,15.4683,15.5281,3100.0
2006-02-07 13:50:00,15.58,15.58,15.51,15.55,1300.0,15.5381,15.5381,15.4683,15.5082,1300.0
2006-02-07 14:00:00,15.55,15.61,15.52,15.52,10200.0,15.5082,15.568,15.4782,15.4782,10200.0
2006-02-07 14:10:00,15.52,15.54,15.5,15.53,1400.0,15.4782,15.4982,15.4583,15.4882,1400.0
2006-02-07 14:20:00,15.53,15.53,15.47,15.5,3000.0,15.4882,15.4882,15.4284,15.4583,3000.0
2006-02-07 14:30:00,15.5,15.5,15.45,15.47,4200.0,15.4583,15.4583,15.4084,15.4284,4200.0
2006-02-07 14:40:00,15.44,15.47,15.4,15.42,10600.0,15.3985,15.4284,15.3586,15.3785,10600.0
2006-02-07 14:50:00,15.42,15.45,15.38,15.44,6100.0,15.3785,15.4084,15.3386,15.3985,6100.0
2006-02-07 15:00:00,15.44,15.45,15.39,15.44,4200.0,15.3985,15.4084,15.3486,15.3985,4200.0
2006-02-07 15:10:00,15.44,15.45,15.4,15.4,4700.0,15.3985,15.4084,15.3586,15.3586,4700.0
2006-02-07 15:20:00,15.39,15.55,15.39,15.52,17700.0,15.3486,15.5082,15.3486,15.4782,17700.0
2006-02-07 15:30:00,15.5,15.63,15.5,15.6,23500.0,15.4583,15.588,15.4583,15.558,23500.0
2006-02-07 15:40:00,15.61,15.67,15.45,15.45,14400.0,15.568,15.6278,15.4084,15.4084,14400.0
2006-02-07 15:50:00,15.46,15.51,15.4,15.48,16000.0,15.4184,15.4683,15.3586,15.4384,16000.0
2006-02-08 09:30:00,15.48,15.7,15.46,15.57,7600.0,15.4384,15.6578,15.4184,15.5281,7600.0
2006-02-08 09:40:00,15.56,15.56,15.39,15.41,10300.0,15.5181,15.5181,15.3486,15.3685,10300.0
2006-02-08 09:50:00,15.4,15.4,15.32,15.36,3800.0,15.3586,15.3586,15.2788,15.3187,3800.0
2006-02-08 10:00:00,15.37,15.5,15.36,15.36,15400.0,15.3287,15.4583,15.3187,15.3187,15400.0
2006-02-08 10:10:00,15.39,15.49,15.36,15.49,2700.0,15.3486,15.4483,15.3187,15.4483,2700.0
2006-02-08 10:20:00,15.5,15.54,15.45,15.45,5800.0,15.4583,15.4982,15.4084,15.4084,5800.0
2006-02-08 10:30:00,15.48,15.49,15.41,15.47,1800.0,15.4384,15.4483,15.3685,15.4284,1800.0
2006-02-08 10:40:00,15.43,15.43,15.36,15.41,2500.0,15.3885,15.3885,15.3187,15.3685,2500.0
2006-02-08 10:50:00,15.39,15.45,15.36,15.45,2200.0,15.3486,15.4084,15.3187,15.4084,2200.0
2006-02-08 11:00:00,15.41,15.41,15.36,15.37,700.0,15.3685,15.3685,15.3187,15.3287,700.0
2006-02-08 11:10:00,15.36,15.38,15.36,15.36,400.0,15.3187,15.3386,15.3187,15.3187,400.0
2006-02-08 11:20:00,15.38,15.38,15.32,15.36,2100.0,15.3386,15.3386,15.2788,15.3187,2100.0
2006-02-08 11:30:00,15.33,15.33,15.31,15.33,700.0,15.2888,15.2888,15.2688,15.2888,700.0
2006-02-08 11:40:00,15.35,15.36,15.35,15.35,400.0,15.3087,15.3187,15.3087,15.3087,400.0
2006-02-08 11:50:00,15.34,15.34,15.32,15.32,800.0,15.2987,15.2987,15.2788,15.2788,800.0
2006-02-08 12:00:00,15.33,15.41,15.33,15.41,1100.0,15.2888,15.3685,15.2888,15.3685,1100.0
2006-02-08 12:10:00,15.4,15.4,15.37,15.38,700.0,15.3586,15.3586,15.3287,15.3386,700.0
2006-02-08 12:20:00,15.38,15.39,15.35,15.35,800.0,15.3386,15.3486,15.3087,15.3087,800.0
2006-02-08 12:30:00,15.35,15.36,15.34,15.36,1400.0,15.3087,15.3187,15.2987,15.3187,1400.0
2006-02-08 12:40:00,15.37,15.42,15.37,15.41,1700.0,15.3287,15.3785,15.3287,15.3685,1700.0
2006-02-08 12:50:00,15.4,15.42,15.38,15.42,3500.0,15.3586,15.3785,15.3386,15.3785,3500.0
2006-02-08 13:00:00,15.39,15.43,15.39,15.42,1400.0,15.3486,15.3885,15.3486,15.3785,1400.0
2006-02-08 13:10:00,15.41,15.42,15.4,15.4,1000.0,15.3685,15.3785,15.3586,15.3586,1000.0
2006-02-08 13:20:00,15.41,15.41,15.36,15.4,800.0,15.3685,15.3685,15.3187,15.3586,800.0
2006-02-08 13:30:00,15.39,15.45,15.38,15.45,1800.0,15.3486,15.4084,15.3386,15.4084,1800.0
2006-02-08 13:40:00,15.45,15.49,15.43,15.44,5800.0,15.4084,15.4483,15.3885,15.3985,5800.0
2006-02-08 13:50:00,15.43,15.43,15.34,15.34,4100.0,15.3885,15.3885,15.2987,15.2987,4100.0
2006-02-08 14:00:00,15.35,15.38,15.33,15.33,2100.0,15.3087,15.3386,15.2888,15.2888,2100.0
2006-02-08 14:10:00,15.31,15.38,15.24,15.24,2000.0,15.2688,15.3386,15.199,15.199,2000.0
2006-02-08 14:20:00,15.29,15.36,15.29,15.33,3300.0,15.2489,15.3187,15.2489,15.2888,3300.0
2006-02-08 14:30:00,15.3,15.3,15.26,15.26,3200.0,15.2588,15.2588,15.2189,15.2189,3200.0
2006-02-08 14:40:00,15.25,15.29,15.24,15.29,4800.0,15.209,15.2489,15.199,15.2489,4800.0
2006-02-08 14:50:00,15.29,15.3,15.28,15.29,2400.0,15.2489,15.2588,15.2389,15.2489,2400.0
2006-02-08 15:00:00,15.29,15.44,15.28,15.42,9000.0,15.2489,15.3985,15.2389,15.3785,9000.0
2006-02-08 15:10:00,15.42,15.43,15.37,15.41,7600.0,15.3785,15.3885,15.3287,15.3685,7600.0
2006-02-08 15:20:00,15.42,15.42,15.35,15.37,7700.0,15.3785,15.3785,15.3087,15.3287,7700.0
2006-02-08 15:30:00,15.38,15.42,15.36,15.39,14100.0,15.3386,15.3785,15.3187,15.3486,14100.0
2006-02-08 15:40:00,15.4,15.4,15.36,15.38,12400.0,15.3586,15.3586,15.3187,15.3386,12400.0
2006-02-08 15:50:00,15.38,15.41,15.35,15.41,18400.0,15.3386,15.3685,15.3087,15.3685,18400.0
2006-02-09 09:30:00,15.4,15.5,15.39,15.45,3100.0,15.3586,15.4583,15.3486,15.4084,3100.0
2006-02-09 09:40:00,15.44,15.58,15.44,15.57,6200.0,15.3985,15.5381,15.3985,15.5281,6200.0
2006-02-09 09:50:00,15.56,15.57,15.5,15.57,4200.0,15.5181,15.5281,15.4583,15.5281,4200.0
2006-02-09 10:00:00,15.54,15.57,15.5,15.55,5200.0,15.4982,15.5281,15.4583,15.5082,5200.0
2006-02-09 10:10:00,15.52,15.55,15.48,15.48,3300.0,15.4782,15.5082,15.4384,15.4384,3300.0
2006-02-09 10:20:00,15.48,15.58,15.48,15.58,4700.0,15.4384,15.5381,15.4384,15.5381,4700.0
2006-02-09 10:30:00,15.6,15.66,15.58,15.61,13500.0,15.558,15.6179,15.5381,15.568,13500.0
2006-02-09 10:40:00,15.61,15.63,15.59,15.6,9100.0,15.568,15.588,15.5481,15.558,9100.0
2006-02-09 10:50:00,15.61,15.63,15.59,15.62,4300.0,15.568,15.588,15.5481,15.578,4300.0
2006-02-09 11:00:00,15.63,15.67,15.56,15.56,2300.0,15.588,15.6278,15.5181,15.5181,2300.0
2006-02-09 11:10:00,15.56,15.63,15.51,15.58,2400.0,15.5181,15.588,15.4683,15.5381,2400.0
2006-02-09 11:20:00,15.61,15.68,15.61,15.66,3600.0,15.568,15.6378,15.568,15.6179,3600.0
2006-02-09 11:30:00,15.64,15.68,15.56,15.63,2400.0,15.5979,15.6378,15.5181,15.588,2400.0
2006-02-09 11:40:00,15.59,15.61,15.58,15.59,1300.0,15.5481,15.568,15.5381,15.5481,1300.0
2006-02-09 11:50:00,15.6,15.6,15.57,15.58,900.0,15.558,15.558,15.5281,15.5381,900.0
2006-02-09 12:00:00,15.59,15.61,15.56,15.57,1700.0,15.5481,15.568,15.5181,15.5281,1700.0
2006-02-09 12:10:00,15.59,15.62,15.57,15.59,1300.0,15.5481,15.578,15.5281,15.5481,1300.0
2006-02-09 12:20:00,15.6,15.62,15.59,15.61,1600.0,15.558,15.578,15.5481,15.568,1600.0
2006-02-09 12:30:00,15.61,15.65,15.58,15.65,3400.0,15.568,15.6079,15.5381,15.6079,3400.0
2006-02-09 12:40:00,15.65,15.73,15.65,15.72,4700.0,15.6079,15.6877,15.6079,15.6777,4700.0
2006-02-09 12:50:00,15.71,15.77,15.71,15.74,4500.0,15.6677,15.7276,15.6677,15.6977,4500.0
2006-02-09 13:00:00,15.76,15.85,15.67,15.67,2700.0,15.7176,15.8074,15.6278,15.6278,2700.0
2006-02-09 13:10:00,15.68,15.71,15.68,15.68,2800.0,15.6378,15.6677,15.6378,15.6378,2800.0
2006-02-09 13:20:00,15.65,15.65,15.58,15.59,3700.0,15.6079,15.6079,15.5381,15.5481,3700.0
2006-02-09 13:30:00,15.58,15.59,15.5,15.51,5100.0,15.5381,15.5481,15.4583,15.4683,5100.0
2006-02-09 13:40:00,15.53,15.56,15.47,15.47,1600.0,15.4882,15.5181,15.4284,15.4284,1600.0
2006-02-09 13:50:00,15.49,15.49,15.36,15.43,4700.0,15.4483,15.4483,15.3187,15.3885,4700.0
2006-02-09 14:00:00,15.43,15.44,15.3,15.3,4200.0,15.3885,15.3985,15.2588,15.2588,4200.0
2006-02-09 14:10:00,15.29,15.3,15.25,15.28,7000.0,15.2489,15.2588,15.209,15.2389,7000.0
2006-02-09 14:20:00,15.3,15.3,15.27,15.27,2700.0,15.2588,15.2588,15.2289,15.2289,2700.0
2006-02-09 14:30:00,15.28,15.28,15.19,15.19,7800.0,15.2389,15.2389,15.1491,15.1491,7800.0
2006-02-09 14:40:00,15.21,15.25,15.21,15.25,1900.0,15.1691,15.209,15.1691,15.209,1900.0
2006-02-09 14:50:00,15.26,15.28,15.26,15.26,5600.0,15.2189,15.2389,15.2189,15.2189,5600.0
2006-02-09 15:00:00,15.26,15.28,15.26,15.28,5000.0,15.2189,15.2389,15.2189,15.2389,5000.0
2006-02-09 15:10:00,15.29,15.41,15.26,15.31,6800.0,15.2489,15.3685,15.2189,15.2688,6800.0
2006-02-09 15:20:00,15.29,15.33,15.25,15.25,6900.0,15.2489,15.2888,15.209,15.209,6900.0
2006-02-09 15:30:00,15.26,15.34,15.2,15.27,14700.0,15.2189,15.2987,15.1591,15.2289,14700.0
2006-02-09 15:40:00,15.28,15.34,15.2,15.31,22600.0,15.2389,15.2987,15.1591,15.2688,22600.0
2006-02-09 15:50:00,15.3,15.31,15.23,15.27,18600.0,15.2588,15.2688,15.189,15.2289,18600.0
2006-02-10 09:30:00,15.25,15.34,15.16,15.17,5300.0,15.209,15.2987,15.1192,15.1292,5300.0
2006-02-10 09:40:00,15.16,15.16,14.97,15.02,17700.0,15.1192,15.1192,14.9297,14.9796,17700.0
2006-02-10 09:50:00,15.08,15.09,14.97,15.0,9600.0,15.0394,15.0494,14.9297,14.9596,9600.0
2006-02-10 10:00:00,14.97,15.0,14.93,14.99,8300.0,14.9297,14.9596,14.8898,14.9497,8300.0
2006-02-10 10:10:00,14.95,15.01,14.93,15.01,5000.0,14.9098,14.9696,14.8898,14.9696,5000.0
2006-02-10 10:20:00,15.04,15.07,15.0,15.04,6500.0,14.9995,15.0295,14.9596,14.9995,6500.0
2006-02-10 10:30:00,15.03,15.04,14.93,14.93,1500.0,14.9896,14.9995,14.8898,14.8898,1500.0
2006-02-10 10:40:00,14.95,14.96,14.91,14.91,5800.0,14.9098,14.9198,14.8699,14.8699,5800.0
2006-02-10 10:50:00,14.93,14.93,14.9,14.92,2400.0,14.8898,14.8898,14.8599,14.8799,2400.0
2006-02-10 11:00:00,14.9,14.93,14.89,14.92,4800.0,14.8599,14.8898,14.8499,14.8799,4800.0
2006-02-10 11:10:00,14.95,14.96,14.87,14.96,7300.0,14.9098,14.9198,14.83,14.9198,7300.0
2006-02-10 11:20:00,15.01,15.06,14.97,14.97,4000.0,14.9696,15.0195,14.9297,14.9297,4000.0
2006-02-10 11:30:00,15.01,15.11,15.01,15.11,3100.0,14.9696,15.0694,14.9696,15.0694,3100.0
2006-02-10 11:40:00,15.11,15.11,15.11,15.11,100.0,15.0694,15.0694,15.0694,15.0694,100.0
2006-02-10 11:50:00,15.11,15.13,15.11,15.12,1200.0,15.0694,15.0893,15.0694,15.0793,1200.0
2006-02-10 12:00:00,15.08,15.15,15.08,15.11,1000.0,15.0394,15.1092,15.0394,15.0694,1000.0
2006-02-10 12:10:00,15.13,15.13,15.11,15.11,800.0,15.0893,15.0893,15.0694,15.0694,800.0
2006-02-10 12:20:00,15.13,15.22,15.13,15.16,1900.0,15.0893,15.1791,15.0893,15.1192,1900.0
2006-02-10 12:30:00,15.14,15.14,15.14,15.14,200.0,15.0993,15.0993,15.0993,15.0993,200.0
2006-02-10 12:40:00,15.14,15.14,15.13,15.13,1200.0,15.0993,15.0993,15.0893,15.0893,1200.0
2006-02-10 12:50:00,15.05,15.05,15.03,15.03,300.0,15.0095,15.0095,14.9896,14.9896,300.0
2006-02-10 13:00:00,15.03,15.05,15.0,15.03,7400.0,14.9896,15.0095,14.9596,14.9896,7400.0
2006-02-10 13:10:00,15.05,15.05,15.04,15.05,2300.0,15.0095,15.0095,14.9995,15.0095,2300.0
2006-02-10 13:20:00,15.06,15.06,15.01,15.05,5600.0,15.0195,15.0195,14.9696,15.0095,5600.0
2006-02-10 13:30:00,15.04,15.25,15.04,15.2,12800.0,14.9995,15.209,14.9995,15.1591,12800.0
2006-02-10 13:40:00,15.2,15.23,15.19,15.23,3800.0,15.1591,15.189,15.1491,15.189,3800.0
2006-02-10 13:50:00,15.2,15.24,15.19,15.22,3500.0,15.1591,15.199,15.1491,15.1791,3500.0
2006-02-10 14:00:00,15.2,15.29,15.19,15.27,13900.0,15.1591,15.2489,15.1491,15.2289,13900.0
2006-02-10 14:10:00,15.3,15.3,15.2,15.22,6700.0,15.2588,15.2588,15.1591,15.1791,6700.0
2006-02-10 14:20:00,15.22,15.28,15.21,15.27,2700.0,15.1791,15.2389,15.1691,15.2289,2700.0
2006-02-10 14:30:00,15.25,15.25,15.22,15.24,800.0,15.209,15.209,15.1791,15.199,800.0
2006-02-10 14:40:00,15.31,15.31,15.31,15.31,900.0,15.2688,15.2688,15.2688,15.2688,900.0
2006-02-10 14:50:00,15.35,15.4,15.35,15.39,2700.0,15.3087,15.3586,15.3087,15.3486,2700.0
2006-02-10 15:00:00,15.39,15.39,15.29,15.29,3900.0,15.3486,15.3486,15.2489,15.2489,3900.0
2006-02-10 15:10:00,15.29,15.35,15.22,15.22,4900.0,15.2489,15.3087,15.1791,15.1791,4900.0
2006-02-10 15:20:00,15.22,15.35,15.22,15.23,4800.0,15.1791,15.3087,15.1791,15.189,4800.0
2006-02-10 15:30:00,15.24,15.3,15.16,15.16,10400.0,15.199,15.2588,15.1192,15.1192,10400.0
2006-02-10 15:40:00,15.15,15.3,15.12,15.29,11500.0,15.1092,15.2588,15.0793,15.2489,11500.0
2006-02-10 15:50:00,15.29,15.37,15.28,15.33,12700.0,15.2489,15.3287,15.2389,15.2888,12700.0
2006-02-13 09:30:00,15.23,15.48,15.19,15.38,10500.0,15.189,15.4384,15.1491,15.3386,10500.0
2006-02-13 09:40:00,15.45,15.5,15.36,15.38,12400.0,15.4084,15.4583,15.3187,15.3386,12400.0
2006-02-13 09:50:00,15.34,15.52,15.34,15.44,8900.0,15.2987,15.4782,15.2987,15.3985,8900.0
2006-02-13 10:00:00,15.45,15.54,15.4,15.51,11700.0,15.4084,15.4982,15.3586,15.4683,11700.0
2006-02-13 10:10:00,15.52,15.65,15.52,15.64,13500.0,15.4782,15.6079,15.4782,15.5979,13500.0
2006-02-13 10:20:00,15.63,15.65,15.51,15.51,5800.0,15.588,15.6079,15.4683,15.4683,5800.0
2006-02-13 10:30:00,15.48,15.6,15.48,15.51,6300.0,15.4384,15.558,15.4384,15.4683,6300.0
2006-02-13 10:40:00,15.49,15.51,15.44,15.46,5300.0,15.4483,15.4683,15.3985,15.4184,5300.0
2006-02-13 10:50:00,15.47,15.5,15.44,15.44,5600.0,15.4284,15.4583,15.3985,15.3985,5600.0
2006-02-13 11:00:00,15.45,15.45,15.37,15.38,12000.0,15.4084,15.4084,15.3287,15.3386,12000.0
2006-02-13 11:10:00,15.37,15.37,15.26,15.26,5700.0,15.3287,15.3287,15.2189,15.2189,5700.0
2006-02-13 11:20:00,15.27,15.27,15.18,15.19,2500.0,15.2289,15.2289,15.1392,15.1491,2500.0
2006-02-13 11:30:00,15.19,15.19,15.06,15.09,5400.0,15.1491,15.1491,15.0195,15.0494,5400.0
2006-02-13 11:40:00,15.09,15.09,15.02,15.09,6300.0,15.0494,15.0494,14.9796,15.0494,6300.0
2006-02-13 11:50:00,15.1,15.11,15.1,15.11,1300.0,15.0594,15.0694,15.0594,15.0694,1300.0
2006-02-13 12:00:00,15.12,15.16,15.12,15.16,5400.0,15.0793,15.1192,15.0793,15.1192,5400.0
2006-02-13 12:10:00,15.16,15.19,15.15,15.15,800.0,15.1192,15.1491,15.1092,15.1092,800.0
2006-02-13 12:20:00,15.15,15.17,15.13,15.17,3600.0,15.1092,15.1292,15.0893,15.1292,3600.0
2006-02-13 12:30:00,15.17,15.17,15.14,15.14,1500.0,15.1292,15.1292,15.0993,15.0993,1500.0
2006-02-13 12:40:00,15.16,15.19,15.1,15.19,16900.0,15.1192,15.1491,15.0594,15.1491,16900.0
2006-02-13 12:50:00,15.18,15.18,15.12,15.13,8700.0,15.1392,15.1392,15.0793,15.0893,8700.0
2006-02-13 13:00:00,15.13,15.16,15.13,15.15,1100.0,15.0893,15.1192,15.0893,15.1092,1100.0
2006-02-13 13:10:00,15.15,15.16,15.11,15.11,9500.0,15.1092,15.1192,15.0694,15.0694,9500.0
2006-02-13 13:20:00,15.11,15.11,14.98,14.98,35900.0,15.0694,15.0694,14.9397,14.9397,35900.0
2006-02-13 13:30:00,14.98,14.98,14.84,14.96,16300.0,14.9397,14.9397,14.8001,14.9198,16300.0
2006-02-13 13:40:00,14.97,15.09,14.97,15.06,5800.0,14.9297,15.0494,14.9297,15.0195,5800.0
2006-02-13 13:50:00,15.06,15.09,15.0,15.0,5100.0,15.0195,15.0494,14.9596,14.9596,5100.0
2006-02-13 14:00:00,14.99,14.99,14.96,14.99,6500.0,14.9497,14.9497,14.9198,14.9497,6500.0
2006-02-13 14:10:00,14.97,14.98,14.97,14.97,4100.0,14.9297,14.9397,14.9297,14.9297,4100.0
2006-02-13 14:20:00,14.97,14.98,14.89,14.9,12400.0,14.9297,14.9397,14.8499,14.8599,12400.0
2006-02-13 14:30:00,14.89,14.93,14.89,14.9,4900.0,14.8499,14.8898,14.8499,14.8599,4900.0
2006-02-13 14:40:00,14.9,14.93,14.88,14.9,3300.0,14.8599,14.8898,14.84,14.8599,3300.0
2006-02-13 14:50:00,14.9,14.91,14.88,14.9,4400.0,14.8599,14.8699,14.84,14.8599,4400.0
2006-02-13 15:00:00,14.89,15.02,14.89,15.01,7800.0,14.8499,14.9796,14.8499,14.9696,7800.0
2006-02-13 15:10:00,15.02,15.02,14.95,14.98,6300.0,14.9796,14.9796,14.9098,14.9397,6300.0
2006-02-13 15:20:00,14.99,15.2,14.99,15.2,8700.0,14.9497,15.1591,14.9497,15.1591,8700.0
2006-02-13 15:30:00,15.2,15.24,15.02,15.02,18100.0,15.1591,15.199,14.9796,14.9796,18100.0
2006-02-13 15:40:00,15.02,15.09,14.98,15.06,13200.0,14.9796,15.0494,14.9397,15.0195,13200.0
2006-02-13 15:50:00,15.06,15.06,14.92,14.93,18200.0,15.0195,15.0195,14.8799,14.8898,18200.0
2006-02-14 09:30:00,15.08,15.21,14.96,15.0,6500.0,15.0394,15.1691,14.9198,14.9596,6500.0
2006-02-14 09:40:00,15.08,15.08,14.66,14.69,14700.0,15.0394,15.0394,14.6206,14.6505,14700.0
2006-02-14 09:50:00,14.7,14.99,14.7,14.99,3800.0,14.6605,14.9497,14.6605,14.9497,3800.0
2006-02-14 10:00:00,14.98,15.07,14.95,14.99,2600.0,14.9397,15.0295,14.9098,14.9497,2600.0
2006-02-14 10:10:00,15.01,15.03,14.96,14.97,2400.0,14.9696,14.9896,14.9198,14.9297,2400.0
2006-02-14 10:20:00,14.98,15.0,14.97,14.98,2700.0,14.9397,14.9596,14.9297,14.9397,2700.0
2006-02-14 10:30:00,14.98,14.99,14.93,14.95,3800.0,14.9397,14.9497,14.8898,14.9098,3800.0
2006-02-14 10:40:00,15.0,15.1,14.99,15.08,3400.0,14.9596,15.0594,14.9497,15.0394,3400.0
2006-02-14 10:50:00,15.1,15.15,15.09,15.09,3200.0,15.0594,15.1092,15.0494,15.0494,3200.0
2006-02-14 11:00:00,15.12,15.15,15.1,15.1,3100.0,15.0793,15.1092,15.0594,15.0594,3100.0
2006-02-14 11:10:00,15.1,15.15,15.09,15.15,4800.0,15.0594,15.1092,15.0494,15.1092,4800.0
2006-02-14 11:20:00,15.15,15.26,15.15,15.23,7700.0,15.1092,15.2189,15.1092,15.189,7700.0
2006-02-14 11:30:00,15.23,15.23,15.19,15.19,2200.0,15.189,15.189,15.1491,15.1491,2200.0
2006-02-14 11:40:00,15.21,15.23,15.21,15.22,900.0,15.1691,15.189,15.1691,15.1791,900.0
2006-02-14 11:50:00,15.22,15.34,15.22,15.32,7000.0,15.1791,15.2987,15.1791,15.2788,7000.0
2006-02-14 12:00:00,15.32,15.32,15.29,15.3,5100.0,15.2788,15.2788,15.2489,15.2588,5100.0
2006-02-14 12:10:00,15.29,15.29,15.23,15.26,2600.0,15.2489,15.2489,15.189,15.2189,2600.0
2006-02-14 12:20:00,15.25,15.27,15.24,15.27,600.0,15.209,15.2289,15.199,15.2289,600.0
2006-02-14 12:30:00,15.27,15.29,15.27,15.28,1300.0,15.2289,15.2489,15.2289,15.2389,1300.0
2006-02-14 12:40:00,15.3,15.3,15.24,15.25,5700.0,15.2588,15.2588,15.199,15.209,5700.0
2006-02-14 12:50:00,15.24,15.24,15.2,15.2,1700.0,15.199,15.199,15.1591,15.1591,1700.0
2006-02-14 13:00:00,15.21,15.21,15.19,15.2,700.0,15.1691,15.1691,15.1491,15.1591,700.0
2006-02-14 13:10:00,15.22,15.25,15.19,15.24,4100.0,15.1791,15.209,15.1491,15.199,4100.0
2006-02-14 13:20:00,15.24,15.25,15.23,15.25,1000.0,15.199,15.209,15.189,15.209,1000.0
2006-02-14 13:30:00,15.25,15.26,15.22,15.22,1900.0,15.209,15.2189,15.1791,15.1791,1900.0
2006-02-14 13:40:00,15.24,15.26,15.23,15.26,800.0,15.199,15.2189,15.189,15.2189,800.0
2006-02-14 13:50:00,15.26,15.28,15.24,15.24,1800.0,15.2189,15.2389,15.199,15.199,1800.0
2006-02-14 14:00:00,15.27,15.29,15.25,15.29,500.0,15.2289,15.2489,15.209,15.2489,500.0
2006-02-14 14:10:00,15.3,15.31,15.27,15.29,1600.0,15.2588,15.2688,15.2289,15.2489,1600.0
2006-02-14 14:20:00,15.3,15.35,15.28,15.35,4200.0,15.2588,15.3087,15.2389,15.3087,4200.0
2006-02-14 14:30:00,15.41,15.45,15.4,15.43,8000.0,15.3685,15.4084,15.3586,15.3885,8000.0
2006-02-14 14:40:00,15.43,15.47,15.43,15.47,4600.0,15.3885,15.4284,15.3885,15.4284,4600.0
2006-02-14 14:50:00,15.47,15.47,15.42,15.42,4400.0,15.4284,15.4284,15.3785,15.3785,4400.0
2006-02-14 15:00:00,15.42,15.45,15.27,15.28,5800.0,15.3785,15.4084,15.2289,15.2389,5800.0
2006-02-14 15:10:00,15.27,15.28,15.19,15.19,6800.0,15.2289,15.2389,15.1491,15.1491,6800.0
2006-02-14 15:20:00,15.18,15.26,15.15,15.21,11800.0,15.1392,15.2189,15.1092,15.1691,11800.0
2006-02-14 15:30:00,15.25,15.33,15.24,15.33,7900.0,15.209,15.2888,15.199,15.2888,7900.0
2006-02-14 15:40:00,15.33,15.35,15.2,15.25,13300.0,15.2888,15.3087,15.1591,15.209,13300.0
2006-02-14 15:50:00,15.26,15.31,15.25,15.29,13300.0,15.2189,15.2688,15.209,15.2489,13300.0
2006-02-15 09:30:00,15.24,15.26,15.19,15.23,4300.0,15.199,15.2189,15.1491,15.189,4300.0
2006-02-15 09:40:00,15.19,15.19,15.02,15.04,2400.0,15.1491,15.1491,14.9796,14.9995,2400.0
2006-02-15 09:50:00,15.08,15.19,15.07,15.19,1600.0,15.0394,15.1491,15.0295,15.1491,1600.0
2006-02-15 10:00:00,15.16,15.23,15.09,15.23,3000.0,15.1192,15.189,15.0494,15.189,3000.0
2006-02-15 10:10:00,15.24,15.57,15.24,15.55,14200.0,15.199,15.5281,15.199,15.5082,14200.0
2006-02-15 10:20:00,15.55,15.57,15.54,15.54,11800.0,15.5082,15.5281,15.4982,15.4982,11800.0
2006-02-15 10:30:00,15.57,15.59,15.51,15.54,2500.0,15.5281,15.5481,15.4683,15.4982,2500.0
2006-02-15 10:40:00,15.52,15.59,15.52,15.59,6400.0,15.4782,15.5481,15.4782,15.5481,6400.0
2006-02-15 10:50:00,15.61,15.65,15.58,15.58,5800.0,15.568,15.6079,15.5381,15.5381,5800.0
2006-02-15 11:00:00,15.58,15.59,15.52,15.52,2100.0,15.5381,15.5481,15.4782,15.4782,2100.0
2006-02-15 11:10:00,15.52,15.54,15.41,15.48,15000.0,15.4782,15.4982,15.3685,15.4384,15000.0
2006-02-15 11:20:00,15.49,15.49,15.47,15.47,1500.0,15.4483,15.4483,15.4284,15.4284,1500.0
2006-02-15 11:30:00,15.42,15.42,15.32,15.4,3300.0,15.3785,15.3785,15.2788,15.3586,3300.0
2006-02-15 11:40:00,15.4,15.43,15.4,15.41,3400.0,15.3586,15.3885,15.3586,15.3685,3400.0
2006-02-15 11:50:00,15.41,15.41,15.39,15.39,1600.0,15.3685,15.3685,15.3486,15.3486,1600.0
2006-02-15 12:00:00,15.39,15.4,15.38,15.39,1300.0,15.3486,15.3586,15.3386,15.3486,1300.0
2006-02-15 12:10:00,15.4,15.4,15.38,15.38,2100.0,15.3586,15.3586,15.3386,15.3386,2100.0
2006-02-15 12:20:00,15.39,15.4,15.39,15.39,500.0,15.3486,15.3586,15.3486,15.3486,500.0
2006-02-15 12:30:00,15.39,15.39,15.38,15.38,2100.0,15.3486,15.3486,15.3386,15.3386,2100.0
2006-02-15 12:40:00,15.39,15.4,15.38,15.39,1700.0,15.3486,15.3586,15.3386,15.3486,1700.0
2006-02-15 12:50:00,15.39,15.4,15.38,15.38,1700.0,15.3486,15.3586,15.3386,15.3386,1700.0
2006-02-15 13:00:00,15.38,15.4,15.35,15.35,4600.0,15.3386,15.3586,15.3087,15.3087,4600.0
2006-02-15 13:10:00,15.38,15.4,15.37,15.4,1200.0,15.3386,15.3586,15.3287,15.3586,1200.0
2006-02-15 13:20:00,15.39,15.4,15.38,15.39,700.0,15.3486,15.3586,15.3386,15.3486,700.0
2006-02-15 13:30:00,15.4,15.46,15.4,15.46,1600.0,15.3586,15.4184,15.3586,15.4184,1600.0
2006-02-15 13:40:00,15.46,15.5,15.46,15.5,400.0,15.4184,15.4583,15.4184,15.4583,400.0
2006-02-15 13:50:00,15.53,15.61,15.53,15.61,1400.0,15.4882,15.568,15.4882,15.568,1400.0
2006-02-15 14:00:00,15.62,15.62,15.54,15.55,2100.0,15.578,15.578,15.4982,15.5082,2100.0
2006-02-15 14:10:00,15.55,15.55,15.54,15.55,3100.0,15.5082,15.5082,15.4982,15.5082,3100.0
2006-02-15 14:20:00,15.55,15.55,15.54,15.55,4600.0,15.5082,15.5082,15.4982,15.5082,4600.0
2006-02-15 14:30:00,15.54,15.55,15.54,15.54,1700.0,15.4982,15.5082,15.4982,15.4982,1700.0
2006-02-15 14:40:00,15.54,15.55,15.54,15.55,800.0,15.4982,15.5082,15.4982,15.5082,800.0
2006-02-15 14:50:00,15.54,15.54,15.5,15.5,6500.0,15.4982,15.4982,15.4583,15.4583,6500.0
2006-02-15 15:00:00,15.51,15.51,15.4,15.4,6500.0,15.4683,15.4683,15.3586,15.3586,6500.0
2006-02-15 15:10:00,15.4,15.4,15.26,15.31,6100.0,15.3586,15.3586,15.2189,15.2688,6100.0
2006-02-15 15:20:00,15.31,15.33,15.3,15.33,1700.0,15.2688,15.2888,15.2588,15.2888,1700.0
2006-02-15 15:30:00,15.33,15.53,15.33,15.47,11900.0,15.2888,15.4882,15.2888,15.4284,11900.0
2006-02-15 15:40:00,15.46,15.55,15.39,15.54,8100.0,15.4184,15.5082,15.3486,15.4982,8100.0
2006-02-15 15:50:00,15.55,15.59,15.5,15.57,20400.0,15.5082,15.5481,15.4583,15.5281,20400.0
2006-02-16 09:30:00,15.61,15.79,15.61,15.76,9600.0,15.568,15.7475,15.568,15.7176,9600.0
2006-02-16 09:40:00,15.79,15.79,15.7,15.72,6600.0,15.7475,15.7475,15.6578,15.6777,6600.0
2006-02-16 09:50:00,15.7,15.74,15.7,15.71,1800.0,15.6578,15.6977,15.6578,15.6677,1800.0
2006-02-16 10:00:00,15.7,15.72,15.59,15.59,3500.0,15.6578,15.6777,15.5481,15.5481,3500.0
2006-02-16 10:10:00,15.66,15.67,15.65,15.65,2800.0,15.6179,15.6278,15.6079,15.6079,2800.0
2006-02-16 10:20:00,15.66,15.67,15.52,15.52,4500.0,15.6179,15.6278,15.4782,15.4782,4500.0
2006-02-16 10:30:00,15.52,15.52,15.25,15.29,15600.0,15.4782,15.4782,15.209,15.2489,15600.0
2006-02-16 10:40:00,15.31,15.33,15.28,15.33,1900.0,15.2688,15.2888,15.2389,15.2888,1900.0
2006-02-16 10:50:00,15.38,15.39,15.37,15.39,1900.0,15.3386,15.3486,15.3287,15.3486,1900.0
2006-02-16 11:00:00,15.41,15.5,15.4,15.48,4200.0,15.3685,15.4583,15.3586,15.4384,4200.0
2006-02-16 11:10:00,15.48,15.48,15.42,15.43,5700.0,15.4384,15.4384,15.3785,15.3885,5700.0
2006-02-16 11:20:00,15.43,15.48,15.43,15.48,2000.0,15.3885,15.4384,15.3885,15.4384,2000.0
2006-02-16 11:30:00,15.48,15.48,15.46,15.46,2600.0,15.4384,15.4384,15.4184,15.4184,2600.0
2006-02-16 11:40:00,15.46,15.53,15.46,15.53,3600.0,15.4184,15.4882,15.4184,15.4882,3600.0
2006-02-16 11:50:00,15.5,15.63,15.41,15.41,6200.0,15.4583,15.588,15.3685,15.3685,6200.0
2006-02-16 12:00:00,15.44,15.48,15.41,15.42,1700.0,15.3985,15.4384,15.3685,15.3785,1700.0
2006-02-16 12:10:00,15.45,15.53,15.45,15.51,1100.0,15.4084,15.4882,15.4084,15.4683,1100.0
2006-02-16 12:20:00,15.52,15.64,15.52,15.6,5200.0,15.4782,15.5979,15.4782,15.558,5200.0
2006-02-16 12:30:00,15.63,15.64,15.56,15.62,11100.0,15.588,15.5979,15.5181,15.578,11100.0
2006-02-16 12:40:00,15.6,15.61,15.52,15.55,2100.0,15.558,15.568,15.4782,15.5082,2100.0
2006-02-16 12:50:00,15.52,15.55,15.51,15.54,5100.0,15.4782,15.5082,15.4683,15.4982,5100.0
2006-02-16 13:00:00,15.54,15.56,15.52,15.53,6900.0,15.4982,15.5181,15.4782,15.4882,6900.0
2006-02-16 13:10:00,15.52,15.61,15.52,15.61,2900.0,15.4782,15.568,15.4782,15.568,2900.0
2006-02-16 13:20:00,15.6,15.61,15.57,15.58,1800.0,15.558,15.568,15.5281,15.5381,1800.0
2006-02-16 13:30:00,15.59,15.59,15.54,15.58,2400.0,15.5481,15.5481,15.4982,15.5381,2400.0
2006-02-16 13:40:00,15.58,15.58,15.56,15.58,1300.0,15.5381,15.5381,15.5181,15.5381,1300.0
2006-02-16 13:50:00,15.58,15.6,15.52,15.57,4100.0,15.5381,15.558,15.4782,15.5281,4100.0
2006-02-16 14:00:00,15.57,15.58,15.56,15.57,2100.0,15.5281,15.5381,15.5181,15.5281,2100.0
2006-02-16 14:10:00,15.57,15.58,15.54,15.58,3100.0,15.5281,15.5381,15.4982,15.5381,3100.0
2006-02-16 14:20:00,15.62,15.62,15.59,15.6,2900.0,15.578,15.578,15.5481,15.558,2900.0
2006-02-16 14:30:00,15.6,15.6,15.5,15.55,7800.0,15.558,15.558,15.4583,15.5082,7800.0
2006-02-16 14:40:00,15.53,15.55,15.46,15.53,2400.0,15.4882,15.5082,15.4184,15.4882,2400.0
2006-02-16 14:50:00,15.54,15.55,15.52,15.54,2500.0,15.4982,15.5082,15.4782,15.4982,2500.0
2006-02-16 15:00:00,15.55,15.61,15.53,15.53,6300.0,15.5082,15.568,15.4882,15.4882,6300.0
2006-02-16 15:10:00,15.53,15.56,15.53,15.55,4000.0,15.4882,15.5181,15.4882,15.5082,4000.0
2006-02-16 15:20:00,15.55,15.55,15.46,15.47,8900.0,15.5082,15.5082,15.4184,15.4284,8900.0
2006-02-16 15:30:00,15.46,15.56,15.46,15.56,11100.0,15.4184,15.5181,15.4184,15.5181,11100.0
2006-02-16 15:40:00,15.55,15.6,15.49,15.49,15300.0,15.5082,15.558,15.4483,15.4483,15300.0
2006-02-16 15:50:00,15.49,15.71,15.49,15.71,23200.0,15.4483,15.6677,15.4483,15.6677,23200.0
2006-02-17 09:30:00,15.78,15.79,15.62,15.65,25000.0,15.7375,15.7475,15.578,15.6079,25000.0
2006-02-17 09:40:00,15.64,15.64,15.59,15.59,8100.0,15.5979,15.5979,15.5481,15.5481,8100.0
2006-02-17 09:50:00,15.6,15.63,15.52,15.53,4900.0,15.558,15.588,15.4782,15.4882,4900.0
2006-02-17 10:00:00,15.56,15.57,15.4,15.48,9900.0,15.5181,15.5281,15.3586,15.4384,9900.0
2006-02-17 10:10:00,15.48,15.49,15.43,15.49,1500.0,15.4384,15.4483,15.3885,15.4483,1500.0
2006-02-17 10:20:00,15.5,15.52,15.48,15.49,3900.0,15.4583,15.4782,15.4384,15.4483,3900.0
2006-02-17 10:30:00,15.5,15.55,15.49,15.51,3400.0,15.4583,15.5082,15.4483,15.4683,3400.0
2006-02-17 10:40:00,15.5,15.59,15.5,15.59,4200.0,15.4583,15.5481,15.4583,15.5481,4200.0
2006-02-17 10:50:00,15.6,15.62,15.54,15.54,2800.0,15.558,15.578,15.4982,15.4982,2800.0
2006-02-17 11:00:00,15.56,15.56,15.51,15.52,4100.0,15.5181,15.5181,15.4683,15.4782,4100.0
2006-02-17 11:10:00,15.52,15.54,15.45,15.45,7200.0,15.4782,15.4982,15.4084,15.4084,7200.0
2006-02-17 11:20:00,15.45,15.49,15.45,15.46,6700.0,15.4084,15.4483,15.4084,15.4184,6700.0
2006-02-17 11:30:00,15.46,15.46,15.45,15.45,13000.0,15.4184,15.4184,15.4084,15.4084,13000.0
2006-02-17 11:40:00,15.45,15.5,15.45,15.5,7200.0,15.4084,15.4583,15.4084,15.4583,7200.0
2006-02-17 11:50:00,15.5,15.5,15.45,15.45,3400.0,15.4583,15.4583,15.4084,15.4084,3400.0
2006-02-17 12:00:00,15.45,15.49,15.45,15.49,4700.0,15.4084,15.4483,15.4084,15.4483,4700.0
2006-02-17 12:10:00,15.49,15.49,15.48,15.48,2700.0,15.4483,15.4483,15.4384,15.4384,2700.0
2006-02-17 12:20:00,15.48,15.48,15.46,15.46,2700.0,15.4384,15.4384,15.4184,15.4184,2700.0
2006-02-17 12:30:00,15.46,15.47,15.41,15.46,3000.0,15.4184,15.4284,15.3685,15.4184,3000.0
2006-02-17 12:40:00,15.43,15.46,15.43,15.43,2200.0,15.3885,15.4184,15.3885,15.3885,2200.0
2006-02-17 12:50:00,15.42,15.46,15.42,15.43,3200.0,15.3785,15.4184,15.3785,15.3885,3200.0
2006-02-17 13:00:00,15.45,15.45,15.41,15.42,4300.0,15.4084,15.4084,15.3685,15.3785,4300.0
2006-02-17 13:10:00,15.42,15.42,15.41,15.41,2800.0,15.3785,15.3785,15.3685,15.3685,2800.0
2006-02-17 13:20:00,15.41,15.44,15.41,15.43,2600.0,15.3685,15.3985,15.3685,15.3885,2600.0
2006-02-17 13:30:00,15.44,15.44,15.43,15.44,6600.0,15.3985,15.3985,15.3885,15.3985,6600.0
2006-02-17 13:40:00,15.44,15.49,15.43,15.49,9600.0,15.3985,15.4483,15.3885,15.4483,9600.0
2006-02-17 13:50:00,15.49,15.51,15.47,15.51,3300.0,15.4483,15.4683,15.4284,15.4683,3300.0
2006-02-17 14:00:00,15.51,15.51,15.5,15.5,400.0,15.4683,15.4683,15.4583,15.4583,400.0
2006-02-17 14:10:00,15.49,15.49,15.46,15.46,3300.0,15.4483,15.4483,15.4184,15.4184,3300.0
2006-02-17 14:20:00,15.46,15.47,15.46,15.47,1900.0,15.4184,15.4284,15.4184,15.4284,1900.0
2006-02-17 14:30:00,15.47,15.49,15.47,15.48,1300.0,15.4284,15.4483,15.4284,15.4384,1300.0
2006-02-17 14:40:00,15.48,15.49,15.46,15.46,5600.0,15.4384,15.4483,15.4184,15.4184,5600.0
2006-02-17 14:50:00,15.47,15.47,15.44,15.46,3600.0,15.4284,15.4284,15.3985,15.4184,3600.0
2006-02-17 15:00:00,15.44,15.44,15.29,15.31,8400.0,15.3985,15.3985,15.2489,15.2688,8400.0
2006-02-17 15:10:00,15.31,15.33,15.15,15.22,17500.0,15.2688,15.2888,15.1092,15.1791,17500.0
2006-02-17 15:20:00,15.22,15.22,15.04,15.06,21400.0,15.1791,15.1791,14.9995,15.0195,21400.0
2006-02-17 15:30:00,15.05,15.1,15.04,15.06,28200.0,15.0095,15.0594,14.9995,15.0195,28200.0
2006-02-17 15:40:00,15.06,15.08,15.04,15.08,17000.0,15.0195,15.0394,14.9995,15.0394,17000.0
2006-02-17 15:50:00,15.07,15.1,15.05,15.1,15900.0,15.0295,15.0594,15.0095,15.0594,15900.0
2006-02-21 09:30:00,15.06,15.22,14.82,15.13,13900.0,15.0195,15.1791,14.7801,15.0893,13900.0
2006-02-21 09:40:00,15.14,15.26,15.14,15.23,7400.0,15.0993,15.2189,15.0993,15.189,7400.0
2006-02-21 09:50:00,15.21,15.25,15.21,15.23,4000.0,15.1691,15.209,15.1691,15.189,4000.0
2006-02-21 10:00:00,15.25,15.33,15.22,15.27,15700.0,15.209,15.2888,15.1791,15.2289,15700.0
2006-02-21 10:10:00,15.22,15.29,15.06,15.07,18300.0,15.1791,15.2489,15.0195,15.0295,18300.0
2006-02-21 10:20:00,15.07,15.07,15.02,15.03,8100.0,15.0295,15.0295,14.9796,14.9896,8100.0
2006-02-21 10:30:00,15.03,15.09,15.0,15.08,14600.0,14.9896,15.0494,14.9596,15.0394,14600.0
2006-02-21 10:40:00,15.08,15.25,15.08,15.22,7400.0,15.0394,15.209,15.0394,15.1791,7400.0
2006-02-21 10:50:00,15.22,15.22,15.2,15.22,1900.0,15.1791,15.1791,15.1591,15.1791,1900.0
2006-02-21 11:00:00,15.2,15.31,15.2,15.29,5300.0,15.1591,15.2688,15.1591,15.2489,5300.0
2006-02-21 11:10:00,15.31,15.41,15.31,15.41,6800.0,15.2688,15.3685,15.2688,15.3685,6800.0
2006-02-21 11:20:00,15.42,15.46,15.32,15.39,13100.0,15.3785,15.4184,15.2788,15.3486,13100.0
2006-02-21 11:30:00,15.35,15.39,15.35,15.35,10600.0,15.3087,15.3486,15.3087,15.3087,10600.0
2006-02-21 11:40:00,15.35,15.36,15.16,15.25,40200.0,15.3087,15.3187,15.1192,15.209,40200.0
2006-02-21 11:50:00,15.25,15.3,15.25,15.3,5300.0,15.209,15.2588,15.209,15.2588,5300.0
2006-02-21 12:00:00,15.29,15.34,15.27,15.33,5300.0,15.2489,15.2987,15.2289,15.2888,5300.0
2006-02-21 12:10:00,15.33,15.34,15.29,15.29,7200.0,15.2888,15.2987,15.2489,15.2489,7200.0
2006-02-21 12:20:00,15.3,15.33,15.3,15.33,7500.0,15.2588,15.2888,15.2588,15.2888,7500.0
2006-02-21 12:30:00,15.31,15.33,15.29,15.32,3200.0,15.2688,15.2888,15.2489,15.2788,3200.0
2006-02-21 12:40:00,15.32,15.4,15.32,15.4,6000.0,15.2788,15.3586,15.2788,15.3586,6000.0
2006-02-21 12:50:00,15.4,15.4,15.28,15.31,4500.0,15.3586,15.3586,15.2389,15.2688,4500.0
2006-02-21 13:00:00,15.3,15.4,15.29,15.37,9100.0,15.2588,15.3586,15.2489,15.3287,9100.0
2006-02-21 13:10:00,15.35,15.46,15.35,15.44,21200.0,15.3087,15.4184,15.3087,15.3985,21200.0
2006-02-21 13:20:00,15.41,15.54,15.4,15.52,9900.0,15.3685,15.4982,15.3586,15.4782,9900.0
2006-02-21 13:30:00,15.52,15.52,15.5,15.51,9200.0,15.4782,15.4782,15.4583,15.4683,9200.0
2006-02-21 13:40:00,15.51,15.53,15.5,15.52,7700.0,15.4683,15.4882,15.4583,15.4782,7700.0
2006-02-21 13:50:00,15.52,15.55,15.5,15.54,7900.0,15.4782,15.5082,15.4583,15.4982,7900.0
2006-02-21 14:00:00,15.53,15.6,15.51,15.52,10500.0,15.4882,15.558,15.4683,15.4782,10500.0
2006-02-21 14:10:00,15.53,15.53,15.5,15.52,7400.0,15.4882,15.4882,15.4583,15.4782,7400.0
2006-02-21 14:20:00,15.51,15.55,15.48,15.5,5300.0,15.4683,15.5082,15.4384,15.4583,5300.0
2006-02-21 14:30:00,15.5,15.51,15.39,15.41,22300.0,15.4583,15.4683,15.3486,15.3685,22300.0
2006-02-21 14:40:00,15.4,15.42,15.38,15.42,8400.0,15.3586,15.3785,15.3386,15.3785,8400.0
2006-02-21 14:50:00,15.42,15.44,15.38,15.41,8300.0,15.3785,15.3985,15.3386,15.3685,8300.0
2006-02-21 15:00:00,15.41,15.41,15.35,15.4,9500.0,15.3685,15.3685,15.3087,15.3586,9500.0
2006-02-21 15:10:00,15.39,15.44,15.33,15.34,13700.0,15.3486,15.3985,15.2888,15.2987,13700.0
2006-02-21 15:20:00,15.34,15.47,15.34,15.47,9900.0,15.2987,15.4284,15.2987,15.4284,9900.0
2006-02-21 15:30:00,15.45,15.47,15.41,15.42,7200.0,15.4084,15.4284,15.3685,15.3785,7200.0
2006-02-21 15:40:00,15.43,15.48,15.42,15.43,11700.0,15.3885,15.4384,15.3785,15.3885,11700.0
2006-02-21 15:50:00,15.43,15.45,15.22,15.28,48600.0,15.3885,15.4084,15.1791,15.2389,48600.0
2006-02-22 09:30:00,15.4,15.4,15.33,15.35,5500.0,15.3586,15.3586,15.2888,15.3087,5500.0
2006-02-22 09:40:00,15.34,15.34,15.29,15.31,1800.0,15.2987,15.2987,15.2489,15.2688,1800.0
2006-02-22 09:50:00,15.29,15.29,15.17,15.27,5400.0,15.2489,15.2489,15.1292,15.2289,5400.0
2006-02-22 10:00:00,15.25,15.29,15.24,15.28,6400.0,15.209,15.2489,15.199,15.2389,6400.0
2006-02-22 10:10:00,15.27,15.27,15.21,15.22,2800.0,15.2289,15.2289,15.1691,15.1791,2800.0
2006-02-22 10:20:00,15.22,15.27,15.21,15.25,3100.0,15.1791,15.2289,15.1691,15.209,3100.0
2006-02-22 10:30:00,15.27,15.27,15.14,15.15,14300.0,15.2289,15.2289,15.0993,15.1092,14300.0
2006-02-22 10:40:00,15.13,15.14,15.0,15.01,13200.0,15.0893,15.0993,14.9596,14.9696,13200.0
2006-02-22 10:50:00,15.05,15.17,15.05,15.17,4000.0,15.0095,15.1292,15.0095,15.1292,4000.0
2006-02-22 11:00:00,15.19,15.2,15.16,15.17,2700.0,15.1491,15.1591,15.1192,15.1292,2700.0
2006-02-22 11:10:00,15.17,15.18,15.13,15.13,5200.0,15.1292,15.1392,15.0893,15.0893,5200.0
2006-02-22 11:20:00,15.13,15.21,15.11,15.2,8900.0,15.0893,15.1691,15.0694,15.1591,8900.0
2006-02-22 11:30:00,15.2,15.22,15.2,15.22,3300.0,15.1591,15.1791,15.1591,15.1791,3300.0
2006-02-22 11:40:00,15.22,15.26,15.22,15.26,10000.0,15.1791,15.2189,15.1791,15.2189,10000.0
2006-02-22 11:50:00,15.25,15.25,15.25,15.25,6300.0,15.209,15.209,15.209,15.209,6300.0
2006-02-22 12:00:00,15.25,15.25,15.22,15.24,2500.0,15.209,15.209,15.1791,15.199,2500.0
2006-02-22 12:10:00,15.24,15.29,15.24,15.29,14800.0,15.199,15.2489,15.199,15.2489,14800.0
2006-02-22 12:20:00,15.25,15.29,15.24,15.25,5800.0,15.209,15.2489,15.199,15.209,5800.0
2006-02-22 12:30:00,15.26,15.29,15.25,15.27,51500.0,15.2189,15.2489,15.209,15.2289,51500.0
2006-02-22 12:40:00,15.27,15.27,15.23,15.25,7400.0,15.2289,15.2289,15.189,15.209,7400.0
2006-02-22 12:50:00,15.24,15.24,15.2,15.2,2500.0,15.199,15.199,15.1591,15.1591,2500.0
2006-02-22 13:00:00,15.2,15.23,15.2,15.2,9300.0,15.1591,15.189,15.1591,15.1591,9300.0
2006-02-22 13:10:00,15.21,15.21,15.2,15.2,2400.0,15.1691,15.1691,15.1591,15.1591,2400.0
2006-02-22 13:20:00,15.2,15.21,15.19,15.2,2200.0,15.1591,15.1691,15.1491,15.1591,2200.0
2006-02-22 13:30:00,15.2,15.21,15.18,15.18,7700.0,15.1591,15.1691,15.1392,15.1392,7700.0
2006-02-22 13:40:00,15.18,15.18,15.03,15.09,20200.0,15.1392,15.1392,14.9896,15.0494,20200.0
2006-02-22 13:50:00,15.09,15.12,15.09,15.1,1700.0,15.0494,15.0793,15.0494,15.0594,1700.0
2006-02-22 14:00:00,15.1,15.12,15.1,15.12,4800.0,15.0594,15.0793,15.0594,15.0793,4800.0
2006-02-22 14:10:00,15.11,15.11,15.03,15.06,7200.0,15.0694,15.0694,14.9896,15.0195,7200.0
2006-02-22 14:20:00,15.07,15.09,15.07,15.08,5300.0,15.0295,15.0494,15.0295,15.0394,5300.0
2006-02-22 14:30:00,15.07,15.07,14.98,15.0,16700.0,15.0295,15.0295,14.9397,14.9596,16700.0
2006-02-22 14:40:00,15.01,15.08,15.01,15.04,6800.0,14.9696,15.0394,14.9696,14.9995,6800.0
2006-02-22 14:50:00,15.05,15.07,15.03,15.05,12900.0,15.0095,15.0295,14.9896,15.0095,12900.0
2006-02-22 15:00:00,15.05,15.1,15.04,15.1,12500.0,15.0095,15.0594,14.9995,15.0594,12500.0
2006-02-22 15:10:00,15.09,15.15,15.07,15.09,22000.0,15.0494,15.1092,15.0295,15.0494,22000.0
2006-02-22 15:20:00,15.1,15.1,15.05,15.07,16600.0,15.0594,15.0594,15.0095,15.0295,16600.0
2006-02-22 15:30:00,15.07,15.17,15.07,15.14,19300.0,15.0295,15.1292,15.0295,15.0993,19300.0
2006-02-22 15:40:00,15.15,15.16,15.03,15.03,8900.0,15.1092,15.1192,14.9896,14.9896,8900.0
2006-02-22 15:50:00,15.02,15.16,15.02,15.14,35100.0,14.9796,15.1192,14.9796,15.0993,35100.0
2006-02-23 09:30:00,15.1,15.17,15.04,15.14,3200.0,15.0594,15.1292,14.9995,15.0993,3200.0
2006-02-23 09:40:00,15.13,15.13,15.06,15.06,1700.0,15.0893,15.0893,15.0195,15.0195,1700.0
2006-02-23 09:50:00,15.06,15.1,15.04,15.07,2500.0,15.0195,15.0594,14.9995,15.0295,2500.0
2006-02-23 10:00:00,15.05,15.1,15.04,15.07,5900.0,15.0095,15.0594,14.9995,15.0295,5900.0
2006-02-23 10:10:00,15.07,15.07,15.03,15.04,1400.0,15.0295,15.0295,14.9896,14.9995,1400.0
2006-02-23 10:20:00,15.04,15.05,15.02,15.02,2500.0,14.9995,15.0095,14.9796,14.9796,2500.0
2006-02-23 10:30:00,15.01,15.07,15.01,15.07,3600.0,14.9696,15.0295,14.9696,15.0295,3600.0
2006-02-23 10:40:00,15.07,15.08,15.07,15.07,2500.0,15.0295,15.0394,15.0295,15.0295,2500.0
2006-02-23 10:50:00,15.07,15.07,15.03,15.03,1700.0,15.0295,15.0295,14.9896,14.9896,1700.0
2006-02-23 11:00:00,15.03,15.03,15.0,15.01,1400.0,14.9896,14.9896,14.9596,14.9696,1400.0
2006-02-23 11:10:00,15.0,15.02,14.99,15.0,12300.0,14.9596,14.9796,14.9497,14.9596,12300.0
2006-02-23 11:20:00,15.01,15.01,14.97,14.97,5200.0,14.9696,14.9696,14.9297,14.9297,5200.0
2006-02-23 11:30:00,15.0,15.03,14.99,15.01,4200.0,14.9596,14.9896,14.9497,14.9696,4200.0
2006-02-23 11:40:00,15.01,15.06,15.01,15.04,1700.0,14.9696,15.0195,14.9696,14.9995,1700.0
2006-02-23 11:50:00,15.05,15.05,15.02,15.03,1600.0,15.0095,15.0095,14.9796,14.9896,1600.0
2006-02-23 12:00:00,15.01,15.05,15.01,15.03,2700.0,14.9696,15.0095,14.9696,14.9896,2700.0
2006-02-23 12:10:00,15.02,15.02,15.0,15.0,1800.0,14.9796,14.9796,14.9596,14.9596,1800.0
2006-02-23 12:20:00,15.0,15.01,14.98,15.0,2300.0,14.9596,14.9696,14.9397,14.9596,2300.0
2006-02-23 12:30:00,15.01,15.02,14.99,15.02,1600.0,14.9696,14.9796,14.9497,14.9796,1600.0
2006-02-23 12:40:00,15.03,15.03,15.0,15.01,1500.0,14.9896,14.9896,14.9596,14.9696,1500.0
2006-02-23 12:50:00,15.01,15.02,14.98,14.99,43200.0,14.9696,14.9796,14.9397,14.9497,43200.0
2006-02-23 13:00:00,14.99,15.0,14.98,14.99,31500.0,14.9497,14.9596,14.9397,14.9497,31500.0
2006-02-23 13:10:00,14.99,15.0,14.94,15.0,5400.0,14.9497,14.9596,14.8998,14.9596,5400.0
2006-02-23 13:20:00,15.0,15.02,14.98,14.99,6400.0,14.9596,14.9796,14.9397,14.9497,6400.0
2006-02-23 13:30:00,14.98,15.01,14.98,14.99,5200.0,14.9397,14.9696,14.9397,14.9497,5200.0
2006-02-23 13:40:00,14.99,15.01,14.99,14.99,2400.0,14.9497,14.9696,14.9497,14.9497,2400.0
2006-02-23 13:50:00,14.99,14.99,14.98,14.99,3000.0,14.9497,14.9497,14.9397,14.9497,3000.0
2006-02-23 14:00:00,14.99,14.99,14.98,14.98,8300.0,14.9497,14.9497,14.9397,14.9397,8300.0
2006-02-23 14:10:00,14.99,14.99,14.96,14.99,15500.0,14.9497,14.9497,14.9198,14.9497,15500.0
2006-02-23 14:20:00,14.98,15.01,14.97,15.0,4800.0,14.9397,14.9696,14.9297,14.9596,4800.0
2006-02-23 14:30:00,15.01,15.1,15.01,15.06,7300.0,14.9696,15.0594,14.9696,15.0195,7300.0
2006-02-23 14:40:00,15.07,15.12,15.05,15.09,8100.0,15.0295,15.0793,15.0095,15.0494,8100.0
2006-02-23 14:50:00,15.09,15.09,15.0,15.02,3700.0,15.0494,15.0494,14.9596,14.9796,3700.0
2006-02-23 15:00:00,15.02,15.03,15.01,15.01,4700.0,14.9796,14.9896,14.9696,14.9696,4700.0
2006-02-23 15:10:00,15.0,15.08,15.0,15.04,3100.0,14.9596,15.0394,14.9596,14.9995,3100.0
2006-02-23 15:20:00,15.04,15.05,15.0,15.03,4200.0,14.9995,15.0095,14.9596,14.9896,4200.0
2006-02-23 15:30:00,15.04,15.05,15.0,15.02,5800.0,14.9995,15.0095,14.9596,14.9796,5800.0
2006-02-23 15:40:00,15.01,15.02,15.0,15.01,8800.0,14.9696,14.9796,14.9596,14.9696,8800.0
2006-02-23 15:50:00,15.0,15.06,15.0,15.01,10200.0,14.9596,15.0195,14.9596,14.9696,10200.0
2006-02-24 09:30:00,15.0,15.07,15.0,15.07,3400.0,14.9596,15.0295,14.9596,15.0295,3400.0
2006-02-24 09:40:00,15.07,15.15,15.05,15.12,4000.0,15.0295,15.1092,15.0095,15.0793,4000.0
2006-02-24 09:50:00,15.13,15.15,15.07,15.09,1800.0,15.0893,15.1092,15.0295,15.0494,1800.0
2006-02-24 10:00:00,15.08,15.27,15.08,15.19,4400.0,15.0394,15.2289,15.0394,15.1491,4400.0
2006-02-24 10:10:00,15.19,15.23,15.17,15.17,12100.0,15.1491,15.189,15.1292,15.1292,12100.0
2006-02-24 10:20:00,15.2,15.55,15.2,15.5,53000.0,15.1591,15.5082,15.1591,15.4583,53000.0
2006-02-24 10:30:00,15.5,15.59,15.49,15.51,17900.0,15.4583,15.5481,15.4483,15.4683,17900.0
2006-02-24 10:40:00,15.48,15.5,15.28,15.43,20200.0,15.4384,15.4583,15.2389,15.3885,20200.0
2006-02-24 10:50:00,15.45,15.71,15.45,15.64,46800.0,15.4084,15.6677,15.4084,15.5979,46800.0
2006-02-24 11:00:00,15.64,15.83,15.63,15.72,48700.0,15.5979,15.7874,15.588,15.6777,48700.0
2006-02-24 11:10:00,15.79,15.84,15.74,15.77,9000.0,15.7475,15.7974,15.6977,15.7276,9000.0
2006-02-24 11:20:00,15.8,16.01,15.8,15.86,67700.0,15.7575,15.9669,15.7575,15.8173,67700.0
2006-02-24 11:30:00,15.85,15.98,15.8,15.81,31700.0,15.8074,15.937,15.7575,15.7675,31700.0
2006-02-24 11:40:00,15.82,16.01,15.82,16.0,5200.0,15.7774,15.9669,15.7774,15.957,5200.0
2006-02-24 11:50:00,16.0,16.05,15.98,16.04,30100.0,15.957,16.0068,15.937,15.9968,30100.0
2006-02-24 12:00:00,16.01,16.05,15.85,15.85,73200.0,15.9669,16.0068,15.8074,15.8074,73200.0
2006-02-24 12:10:00,15.84,15.93,15.84,15.93,6400.0,15.7974,15.8871,15.7974,15.8871,6400.0
2006-02-24 12:20:00,15.94,16.01,15.94,16.01,3300.0,15.8971,15.9669,15.8971,15.9669,3300.0
2006-02-24 12:30:00,16.04,16.05,16.03,16.05,7800.0,15.9968,16.0068,15.9869,16.0068,7800.0
2006-02-24 12:40:00,16.04,16.05,16.0,16.01,7800.0,15.9968,16.0068,15.957,15.9669,7800.0
2006-02-24 12:50:00,16.03,16.05,16.02,16.03,7000.0,15.9869,16.0068,15.9769,15.9869,7000.0
2006-02-24 13:00:00,16.03,16.15,16.03,16.11,37300.0,15.9869,16.1066,15.9869,16.0667,37300.0
2006-02-24 13:10:00,16.11,16.15,16.1,16.12,27400.0,16.0667,16.1066,16.0567,16.0766,27400.0
2006-02-24 13:20:00,16.13,16.13,16.06,16.1,3600.0,16.0866,16.0866,16.0168,16.0567,3600.0
2006-02-24 13:30:00,16.08,16.1,15.91,15.91,29500.0,16.0367,16.0567,15.8672,15.8672,29500.0
2006-02-24 13:40:00,15.92,15.98,15.91,15.96,2400.0,15.8772,15.937,15.8672,15.9171,2400.0
2006-02-24 13:50:00,15.96,15.99,15.87,15.91,6100.0,15.9171,15.947,15.8273,15.8672,6100.0
2006-02-24 14:00:00,15.91,16.0,15.91,16.0,7800.0,15.8672,15.957,15.8672,15.957,7800.0
2006-02-24 14:10:00,16.0,16.05,15.92,16.03,7700.0,15.957,16.0068,15.8772,15.9869,7700.0
2006-02-24 14:20:00,16.03,16.1,15.98,16.09,9200.0,15.9869,16.0567,15.937,16.0467,9200.0
2006-02-24 14:30:00,16.1,16.2,16.1,16.2,24200.0,16.0567,16.1564,16.0567,16.1564,24200.0
2006-02-24 14:40:00,16.2,16.2,16.18,16.19,11300.0,16.1564,16.1564,16.1365,16.1464,11300.0
2006-02-24 14:50:00,16.2,16.2,16.16,16.2,12500.0,16.1564,16.1564,16.1165,16.1564,12500.0
2006-02-24 15:00:00,16.2,16.2,16.16,16.19,11900.0,16.1564,16.1564,16.1165,16.1464,11900.0
2006-02-24 15:10:00,16.17,16.2,16.15,16.2,13700.0,16.1265,16.1564,16.1066,16.1564,13700.0
2006-02-24 15:20:00,16.2,16.2,16.18,16.2,13300.0,16.1564,16.1564,16.1365,16.1564,13300.0
2006-02-24 15:30:00,16.2,16.23,16.15,16.23,16000.0,16.1564,16.1863,16.1066,16.1863,16000.0
2006-02-24 15:40:00,16.22,16.22,15.87,16.0,36500.0,16.1764,16.1764,15.8273,15.957,36500.0
2006-02-24 15:50:00,16.0,16.04,15.94,16.0,57100.0,15.957,15.9968,15.8971,15.957,57100.0
2006-02-27 09:30:00,16.33,16.49,16.25,16.43,53200.0,16.2861,16.4456,16.2063,16.3858,53200.0
2006-02-27 09:40:00,16.45,16.68,16.45,16.56,30300.0,16.4057,16.6351,16.4057,16.5154,30300.0
2006-02-27 09:50:00,16.54,16.56,16.5,16.54,14300.0,16.4955,16.5154,16.4556,16.4955,14300.0
2006-02-27 10:00:00,16.55,16.7,16.53,16.68,28100.0,16.5055,16.6551,16.4855,16.6351,28100.0
2006-02-27 10:10:00,16.69,16.74,16.67,16.74,17200.0,16.6451,16.695,16.6252,16.695,17200.0
2006-02-27 10:20:00,16.73,16.78,16.63,16.74,22900.0,16.685,16.7349,16.5853,16.695,22900.0
2006-02-27 10:30:00,16.73,16.73,16.65,16.66,12200.0,16.685,16.685,16.6052,16.6152,12200.0
2006-02-27 10:40:00,16.67,16.69,16.66,16.66,8600.0,16.6252,16.6451,16.6152,16.6152,8600.0
2006-02-27 10:50:00,16.66,16.88,16.66,16.8,21800.0,16.6152,16.8346,16.6152,16.7548,21800.0
2006-02-27 11:00:00,16.81,16.93,16.8,16.93,10000.0,16.7648,16.8845,16.7548,16.8845,10000.0
2006-02-27 11:10:00,16.93,17.05,16.86,17.04,28400.0,16.8845,17.0041,16.8146,16.9942,28400.0
2006-02-27 11:20:00,17.04,17.15,16.97,17.15,10100.0,16.9942,17.1039,16.9243,17.1039,10100.0
2006-02-27 11:30:00,17.16,17.25,17.14,17.22,25900.0,17.1138,17.2036,17.0939,17.1737,25900.0
2006-02-27 11:40:00,17.22,17.22,17.05,17.06,22700.0,17.1737,17.1737,17.0041,17.0141,22700.0
2006-02-27 11:50:00,17.08,17.18,17.06,17.16,7400.0,17.0341,17.1338,17.0141,17.1138,7400.0
2006-02-27 12:00:00,17.14,17.24,17.13,17.22,13600.0,17.0939,17.1936,17.0839,17.1737,13600.0
2006-02-27 12:10:00,17.22,17.25,17.16,17.25,9200.0,17.1737,17.2036,17.1138,17.2036,9200.0
2006-02-27 12:20:00,17.25,17.34,17.24,17.33,17300.0,17.2036,17.2934,17.1936,17.2834,17300.0
2006-02-27 12:30:00,17.36,17.44,17.36,17.4,13600.0,17.3133,17.3931,17.3133,17.3532,13600.0
2006-02-27 12:40:00,17.4,17.45,17.34,17.35,17200.0,17.3532,17.4031,17.2934,17.3033,17200.0
2006-02-27 12:50:00,17.34,17.63,17.34,17.57,39600.0,17.2934,17.5826,17.2934,17.5227,39600.0
2006-02-27 13:00:00,17.57,17.57,17.49,17.56,14700.0,17.5227,17.5227,17.4429,17.5128,14700.0
2006-02-27 13:10:00,17.56,17.64,17.49,17.6,23500.0,17.5128,17.5925,17.4429,17.5527,23500.0
2006-02-27 13:20:00,17.6,17.6,17.57,17.59,11100.0,17.5527,17.5527,17.5227,17.5427,11100.0
2006-02-27 13:30:00,17.59,17.63,17.58,17.58,15000.0,17.5427,17.5826,17.5327,17.5327,15000.0
2006-02-27 13:40:00,17.54,17.64,17.54,17.59,9400.0,17.4928,17.5925,17.4928,17.5427,9400.0
2006-02-27 13:50:00,17.59,17.64,17.5,17.59,10800.0,17.5427,17.5925,17.4529,17.5427,10800.0
2006-02-27 14:00:00,17.6,17.61,17.52,17.56,9000.0,17.5527,17.5626,17.4729,17.5128,9000.0
2006-02-27 14:10:00,17.56,17.56,17.54,17.54,7700.0,17.5128,17.5128,17.4928,17.4928,7700.0
2006-02-27 14:20:00,17.55,17.6,17.54,17.56,8200.0,17.5028,17.5527,17.4928,17.5128,8200.0
2006-02-27 14:30:00,17.55,17.59,17.53,17.53,10200.0,17.5028,17.5427,17.4828,17.4828,10200.0
2006-02-27 14:40:00,17.54,17.62,17.45,17.58,19900.0,17.4928,17.5726,17.4031,17.5327,19900.0
2006-02-27 14:50:00,17.57,17.6,17.44,17.45,19500.0,17.5227,17.5527,17.3931,17.4031,19500.0
2006-02-27 15:00:00,17.38,17.52,17.36,17.41,15700.0,17.3332,17.4729,17.3133,17.3632,15700.0
2006-02-27 15:10:00,17.42,17.43,17.3,17.43,18500.0,17.3731,17.3831,17.2535,17.3831,18500.0
2006-02-27 15:20:00,17.42,17.49,17.35,17.49,13800.0,17.3731,17.4429,17.3033,17.4429,13800.0
2006-02-27 15:30:00,17.47,17.5,17.31,17.37,35000.0,17.423,17.4529,17.2634,17.3233,35000.0
2006-02-27 15:40:00,17.36,17.39,17.23,17.26,23900.0,17.3133,17.3432,17.1836,17.2136,23900.0
2006-02-27 15:50:00,17.27,17.55,17.24,17.48,47800.0,17.2235,17.5028,17.1936,17.433,47800.0
2006-02-28 09:30:00,17.33,17.55,17.29,17.5,44600.0,17.2834,17.5028,17.2435,17.4529,44600.0
2006-02-28 09:40:00,17.51,17.98,17.5,17.87,66900.0,17.4629,17.9316,17.4529,17.8219,66900.0
2006-02-28 09:50:00,17.87,17.88,17.79,17.84,24100.0,17.8219,17.8319,17.7421,17.792,24100.0
2006-02-28 10:00:00,17.83,17.84,17.8,17.84,16300.0,17.782,17.792,17.7521,17.792,16300.0
2006-02-28 10:10:00,17.85,17.91,17.79,17.82,24800.0,17.802,17.8618,17.7421,17.7721,24800.0
2006-02-28 10:20:00,17.82,18.0,17.75,17.92,19800.0,17.7721,17.9516,17.7022,17.8718,19800.0
2006-02-28 10:30:00,17.9,17.9,17.71,17.71,11900.0,17.8518,17.8518,17.6624,17.6624,11900.0
2006-02-28 10:40:00,17.7,17.73,17.52,17.52,15100.0,17.6524,17.6823,17.4729,17.4729,15100.0
2006-02-28 10:50:00,17.53,17.53,17.12,17.12,24000.0,17.4828,17.4828,17.0739,17.0739,24000.0
2006-02-28 11:00:00,17.12,17.32,16.61,17.17,73600.0,17.0739,17.2734,16.5653,17.1238,73600.0
2006-02-28 11:10:00,17.15,17.15,17.06,17.07,9200.0,17.1039,17.1039,17.0141,17.0241,9200.0
2006-02-28 11:20:00,17.06,17.06,17.02,17.02,10000.0,17.0141,17.0141,16.9742,16.9742,10000.0
2006-02-28 11:30:00,17.03,17.05,16.86,16.88,15100.0,16.9842,17.0041,16.8146,16.8346,15100.0
2006-02-28 11:40:00,16.87,16.91,16.87,16.91,18800.0,16.8246,16.8645,16.8246,16.8645,18800.0
2006-02-28 11:50:00,16.91,16.92,16.85,16.86,9100.0,16.8645,16.8745,16.8047,16.8146,9100.0
2006-02-28 12:00:00,16.86,16.86,16.65,16.76,25300.0,16.8146,16.8146,16.6052,16.7149,25300.0
2006-02-28 12:10:00,16.76,16.8,16.73,16.74,8500.0,16.7149,16.7548,16.685,16.695,8500.0
2006-02-28 12:20:00,16.72,16.77,16.72,16.76,4400.0,16.675,16.7249,16.675,16.7149,4400.0
2006-02-28 12:30:00,16.76,16.76,16.72,16.75,5600.0,16.7149,16.7149,16.675,16.7049,5600.0
2006-02-28 12:40:00,16.74,16.8,16.74,16.75,7400.0,16.695,16.7548,16.695,16.7049,7400.0
2006-02-28 12:50:00,16.75,16.79,16.75,16.76,8600.0,16.7049,16.7448,16.7049,16.7149,8600.0
2006-02-28 13:00:00,16.75,16.82,16.75,16.78,5500.0,16.7049,16.7747,16.7049,16.7349,5500.0
2006-02-28 13:10:00,16.77,16.82,16.76,16.82,10100.0,16.7249,16.7747,16.7149,16.7747,10100.0
2006-02-28 13:20:00,16.83,16.97,16.8,16.9,11200.0,16.7847,16.9243,16.7548,16.8545,11200.0
2006-02-28 13:30:00,16.91,17.0,16.91,16.97,13400.0,16.8645,16.9543,16.8645,16.9243,13400.0
2006-02-28 13:40:00,16.97,16.98,16.9,16.9,5800.0,16.9243,16.9343,16.8545,16.8545,5800.0
2006-02-28 13:50:00,16.9,17.51,16.9,16.9,73400.0,16.8545,17.4629,16.8545,16.8545,73400.0
2006-02-28 14:00:00,16.91,16.91,16.86,16.86,4700.0,16.8645,16.8645,16.8146,16.8146,4700.0
2006-02-28 14:10:00,16.87,16.87,16.85,16.86,3100.0,16.8246,16.8246,16.8047,16.8146,3100.0
2006-02-28 14:20:00,16.86,16.86,16.82,16.84,2600.0,16.8146,16.8146,16.7747,16.7947,2600.0
2006-02-28 14:30:00,16.83,16.84,16.79,16.79,4600.0,16.7847,16.7947,16.7448,16.7448,4600.0
2006-02-28 14:40:00,16.84,16.84,16.79,16.79,3000.0,16.7947,16.7947,16.7448,16.7448,3000.0
2006-02-28 14:50:00,16.79,16.79,16.71,16.72,3300.0,16.7448,16.7448,16.665,16.675,3300.0
2006-02-28 15:00:00,16.71,16.72,16.48,16.48,83600.0,16.665,16.675,16.4357,16.4357,83600.0
2006-02-28 15:10:00,16.48,16.48,16.28,16.43,39000.0,16.4357,16.4357,16.2362,16.3858,39000.0
2006-02-28 15:20:00,16.45,16.49,16.36,16.48,25000.0,16.4057,16.4456,16.316,16.4357,25000.0
2006-02-28 15:30:00,16.5,16.57,16.45,16.53,25600.0,16.4556,16.5254,16.4057,16.4855,25600.0
2006-02-28 15:40:00,16.5,16.58,16.44,16.51,33700.0,16.4556,16.5354,16.3958,16.4656,33700.0
2006-02-28 15:50:00,16.51,16.51,16.31,16.33,57500.0,16.4656,16.4656,16.2661,16.2861,57500.0
2006-03-01 09:30:00,16.37,17.04,16.37,16.97,42900.0,16.326,16.9942,16.326,16.9243,42900.0
2006-03-01 09:40:00,17.01,17.02,16.75,16.76,15700.0,16.9642,16.9742,16.7049,16.7149,15700.0
2006-03-01 09:50:00,16.74,16.85,16.7,16.83,11000.0,16.695,16.8047,16.6551,16.7847,11000.0
2006-03-01 10:00:00,16.84,16.89,16.77,16.79,13500.0,16.7947,16.8446,16.7249,16.7448,13500.0
2006-03-01 10:10:00,16.79,16.79,16.55,16.61,16800.0,16.7448,16.7448,16.5055,16.5653,16800.0
2006-03-01 10:20:00,16.61,16.69,16.6,16.67,4800.0,16.5653,16.6451,16.5553,16.6252,4800.0
2006-03-01 10:30:00,16.66,16.66,16.62,16.64,5700.0,16.6152,16.6152,16.5753,16.5952,5700.0
2006-03-01 10:40:00,16.65,16.7,16.53,16.65,8200.0,16.6052,16.6551,16.4855,16.6052,8200.0
2006-03-01 10:50:00,16.67,16.76,16.67,16.76,2800.0,16.6252,16.7149,16.6252,16.7149,2800.0
2006-03-01 11:00:00,16.78,16.82,16.76,16.77,6200.0,16.7349,16.7747,16.7149,16.7249,6200.0
2006-03-01 11:10:00,16.75,16.75,16.69,16.7,7300.0,16.7049,16.7049,16.6451,16.6551,7300.0
2006-03-01 11:20:00,16.7,16.74,16.62,16.7,16100.0,16.6551,16.695,16.5753,16.6551,16100.0
2006-03-01 11:30:00,16.7,16.75,16.69,16.74,13200.0,16.6551,16.7049,16.6451,16.695,13200.0
2006-03-01 11:40:00,16.74,16.75,16.69,16.7,7000.0,16.695,16.7049,16.6451,16.6551,7000.0
2006-03-01 11:50:00,16.71,16.77,16.71,16.77,35600.0,16.665,16.7249,16.665,16.7249,35600.0
2006-03-01 12:00:00,16.79,16.8,16.74,16.75,8900.0,16.7448,16.7548,16.695,16.7049,8900.0
2006-03-01 12:10:00,16.75,16.92,16.75,16.9,28400.0,16.7049,16.8745,16.7049,16.8545,28400.0
2006-03-01 12:20:00,16.9,16.9,16.86,16.9,11400.0,16.8545,16.8545,16.8146,16.8545,11400.0
2006-03-01 12:30:00,16.91,16.92,16.86,16.91,10800.0,16.8645,16.8745,16.8146,16.8645,10800.0
2006-03-01 12:40:00,16.93,16.93,16.89,16.9,4100.0,16.8845,16.8845,16.8446,16.8545,4100.0
2006-03-01 12:50:00,16.9,16.92,16.9,16.9,3300.0,16.8545,16.8745,16.8545,16.8545,3300.0
2006-03-01 13:00:00,16.89,16.93,16.89,16.91,6500.0,16.8446,16.8845,16.8446,16.8645,6500.0
2006-03-01 13:10:00,16.91,16.91,16.9,16.9,1600.0,16.8645,16.8645,16.8545,16.8545,1600.0
2006-03-01 13:20:00,16.9,16.92,16.88,16.91,6400.0,16.8545,16.8745,16.8346,16.8645,6400.0
2006-03-01 13:30:00,16.9,16.93,16.89,16.89,11900.0,16.8545,16.8845,16.8446,16.8446,11900.0
2006-03-01 13:40:00,16.9,16.91,16.89,16.89,1700.0,16.8545,16.8645,16.8446,16.8446,1700.0
2006-03-01 13:50:00,16.87,16.88,16.84,16.87,2700.0,16.8246,16.8346,16.7947,16.8246,2700.0
2006-03-01 14:00:00,16.87,16.87,16.84,16.85,4500.0,16.8246,16.8246,16.7947,16.8047,4500.0
2006-03-01 14:10:00,16.84,16.87,16.84,16.85,1300.0,16.7947,16.8246,16.7947,16.8047,1300.0
2006-03-01 14:20:00,16.85,16.91,16.85,16.88,7700.0,16.8047,16.8645,16.8047,16.8346,7700.0
2006-03-01 14:30:00,16.91,16.91,16.87,16.88,1900.0,16.8645,16.8645,16.8246,16.8346,1900.0
2006-03-01 14:40:00,16.88,16.88,16.83,16.85,6500.0,16.8346,16.8346,16.7847,16.8047,6500.0
2006-03-01 14:50:00,16.85,16.86,16.84,16.86,5600.0,16.8047,16.8146,16.7947,16.8146,5600.0
2006-03-01 15:00:00,16.85,16.85,16.83,16.83,7000.0,16.8047,16.8047,16.7847,16.7847,7000.0
2006-03-01 15:10:00,16.84,16.89,16.82,16.89,7500.0,16.7947,16.8446,16.7747,16.8446,7500.0
2006-03-01 15:20:00,16.85,16.89,16.79,16.84,11700.0,16.8047,16.8446,16.7448,16.7947,11700.0
2006-03-01 15:30:00,16.84,16.86,16.77,16.82,15700.0,16.7947,16.8146,16.7249,16.7747,15700.0
2006-03-01 15:40:00,16.82,16.82,16.65,16.67,25400.0,16.7747,16.7747,16.6052,16.6252,25400.0
2006-03-01 15:50:00,16.67,16.76,16.64,16.74,35600.0,16.6252,16.7149,16.5952,16.695,35600.0
2006-03-02 09:30:00,16.81,16.84,16.8,16.8,6100.0,16.7648,16.7947,16.7548,16.7548,6100.0
2006-03-02 09:40:00,16.8,16.83,16.73,16.77,11200.0,16.7548,16.7847,16.685,16.7249,11200.0
2006-03-02 09:50:00,16.79,16.8,16.7,16.7,4200.0,16.7448,16.7548,16.6551,16.6551,4200.0
2006-03-02 10:00:00,16.71,16.71,16.6,16.63,6600.0,16.665,16.665,16.5553,16.5853,6600.0
2006-03-02 10:10:00,16.63,16.67,16.63,16.63,5500.0,16.5853,16.6252,16.5853,16.5853,5500.0
2006-03-02 10:20:00,16.64,16.67,16.62,16.67,6300.0,16.5952,16.6252,16.5753,16.6252,6300.0
2006-03-02 10:30:00,16.7,16.74,16.65,16.74,2900.0,16.6551,16.695,16.6052,16.695,2900.0
2006-03-02 10:40:00,16.74,16.86,16.74,16.84,4100.0,16.695,16.8146,16.695,16.7947,4100.0
2006-03-02 10:50:00,16.83,16.93,16.83,16.87,24100.0,16.7847,16.8845,16.7847,16.8246,24100.0
2006-03-02 11:00:00,16.89,17.05,16.89,17.04,5200.0,16.8446,17.0041,16.8446,16.9942,5200.0
2006-03-02 11:10:00,17.03,17.07,17.03,17.06,3400.0,16.9842,17.0241,16.9842,17.0141,3400.0
2006-03-02 11:20:00,17.06,17.15,17.05,17.13,7000.0,17.0141,17.1039,17.0041,17.0839,7000.0
2006-03-02 11:30:00,17.13,17.13,17.1,17.1,2000.0,17.0839,17.0839,17.054,17.054,2000.0
2006-03-02 11:40:00,17.1,17.12,16.98,16.99,8200.0,17.054,17.0739,16.9343,16.9443,8200.0
2006-03-02 11:50:00,17.0,17.03,16.98,16.99,1800.0,16.9543,16.9842,16.9343,16.9443,1800.0
2006-03-02 12:00:00,16.99,16.99,16.96,16.96,3200.0,16.9443,16.9443,16.9144,16.9144,3200.0
2006-03-02 12:10:00,16.96,16.97,16.92,16.93,2100.0,16.9144,16.9243,16.8745,16.8845,2100.0
2006-03-02 12:20:00,16.95,16.96,16.88,16.88,3800.0,16.9044,16.9144,16.8346,16.8346,3800.0
2006-03-02 12:30:00,16.87,16.87,16.73,16.73,3700.0,16.8246,16.8246,16.685,16.685,3700.0
2006-03-02 12:40:00,16.77,16.82,16.75,16.82,3600.0,16.7249,16.7747,16.7049,16.7747,3600.0
2006-03-02 12:50:00,16.81,16.82,16.78,16.79,1800.0,16.7648,16.7747,16.7349,16.7448,1800.0
2006-03-02 13:00:00,16.78,16.83,16.78,16.83,1400.0,16.7349,16.7847,16.7349,16.7847,1400.0
2006-03-02 13:10:00,16.81,17.0,16.8,16.97,18200.0,16.7648,16.9543,16.7548,16.9243,18200.0
2006-03-02 13:20:00,16.97,17.0,16.84,16.88,6300.0,16.9243,16.9543,16.7947,16.8346,6300.0
2006-03-02 13:30:00,16.87,16.93,16.87,16.9,4100.0,16.8246,16.8845,16.8246,16.8545,4100.0
2006-03-02 13:40:00,16.87,16.87,16.82,16.84,1200.0,16.8246,16.8246,16.7747,16.7947,1200.0
2006-03-02 13:50:00,16.86,16.88,16.86,16.88,1200.0,16.8146,16.8346,16.8146,16.8346,1200.0
2006-03-02 14:00:00,16.89,16.96,16.87,16.87,4100.0,16.8446,16.9144,16.8246,16.8246,4100.0
2006-03-02 14:10:00,16.89,16.9,16.87,16.88,2900.0,16.8446,16.8545,16.8246,16.8346,2900.0
2006-03-02 14:20:00,16.89,16.89,16.86,16.89,2500.0,16.8446,16.8446,16.8146,16.8446,2500.0
2006-03-02 14:30:00,16.9,16.9,16.89,16.89,2100.0,16.8545,16.8545,16.8446,16.8446,2100.0
2006-03-02 14:40:00,16.89,16.89,16.85,16.88,2100.0,16.8446,16.8446,16.8047,16.8346,2100.0
2006-03-02 14:50:00,16.9,16.99,16.87,16.92,7100.0,16.8545,16.9443,16.8246,16.8745,7100.0
2006-03-02 15:00:00,16.94,17.01,16.94,17.01,6600.0,16.8944,16.9642,16.8944,16.9642,6600.0
2006-03-02 15:10:00,17.01,17.11,17.01,17.07,7700.0,16.9642,17.064,16.9642,17.0241,7700.0
2006-03-02 15:20:00,17.1,17.1,17.06,17.08,6700.0,17.054,17.054,17.0141,17.0341,6700.0
2006-03-02 15:30:00,17.08,17.15,17.06,17.15,9100.0,17.0341,17.1039,17.0141,17.1039,9100.0
2006-03-02 15:40:00,17.15,17.15,17.08,17.13,11800.0,17.1039,17.1039,17.0341,17.0839,11800.0
2006-03-02 15:50:00,17.15,17.34,17.15,17.3,59700.0,17.1039,17.2934,17.1039,17.2535,59700.0
2006-03-03 09:30:00,17.25,17.25,17.09,17.13,5800.0,17.2036,17.2036,17.044,17.0839,5800.0
2006-03-03 09:40:00,17.14,17.14,17.06,17.06,5000.0,17.0939,17.0939,17.0141,17.0141,5000.0
2006-03-03 09:50:00,17.07,17.09,16.96,17.0,6800.0,17.0241,17.044,16.9144,16.9543,6800.0
2006-03-03 10:00:00,16.99,16.99,16.84,16.93,4400.0,16.9443,16.9443,16.7947,16.8845,4400.0
2006-03-03 10:10:00,16.93,16.93,16.9,16.92,1100.0,16.8845,16.8845,16.8545,16.8745,1100.0
2006-03-03 10:20:00,16.92,17.22,16.92,17.22,3800.0,16.8745,17.1737,16.8745,17.1737,3800.0
2006-03-03 10:30:00,17.23,17.45,17.23,17.24,12200.0,17.1836,17.4031,17.1836,17.1936,12200.0
2006-03-03 10:40:00,17.23,17.59,17.23,17.53,15300.0,17.1836,17.5427,17.1836,17.4828,15300.0
2006-03-03 10:50:00,17.52,17.52,17.3,17.31,11500.0,17.4729,17.4729,17.2535,17.2634,11500.0
2006-03-03 11:00:00,17.26,17.31,17.21,17.28,2000.0,17.2136,17.2634,17.1637,17.2335,2000.0
2006-03-03 11:10:00,17.26,17.26,17.15,17.15,3200.0,17.2136,17.2136,17.1039,17.1039,3200.0
2006-03-03 11:20:00,17.13,17.19,17.13,17.18,1800.0,17.0839,17.1438,17.0839,17.1338,1800.0
2006-03-03 11:30:00,17.19,17.21,17.16,17.17,3600.0,17.1438,17.1637,17.1138,17.1238,3600.0
2006-03-03 11:40:00,17.18,17.23,17.18,17.23,2800.0,17.1338,17.1836,17.1338,17.1836,2800.0
2006-03-03 11:50:00,17.23,17.28,17.22,17.28,2100.0,17.1836,17.2335,17.1737,17.2335,2100.0
2006-03-03 12:00:00,17.29,17.41,17.29,17.37,5700.0,17.2435,17.3632,17.2435,17.3233,5700.0
2006-03-03 12:10:00,17.41,17.44,17.36,17.37,9000.0,17.3632,17.3931,17.3133,17.3233,9000.0
2006-03-03 12:20:00,17.37,17.44,17.37,17.41,1300.0,17.3233,17.3931,17.3233,17.3632,1300.0
2006-03-03 12:30:00,17.42,17.42,17.37,17.37,2000.0,17.3731,17.3731,17.3233,17.3233,2000.0
2006-03-03 12:40:00,17.38,17.38,17.33,17.33,3000.0,17.3332,17.3332,17.2834,17.2834,3000.0
2006-03-03 12:50:00,17.33,17.33,17.31,17.31,600.0,17.2834,17.2834,17.2634,17.2634,600.0
2006-03-03 13:00:00,17.3,17.3,17.22,17.22,1600.0,17.2535,17.2535,17.1737,17.1737,1600.0
2006-03-03 13:10:00,17.25,17.36,17.2,17.35,3200.0,17.2036,17.3133,17.1537,17.3033,3200.0
2006-03-03 13:20:00,17.36,17.38,17.34,17.38,5200.0,17.3133,17.3332,17.2934,17.3332,5200.0
2006-03-03 13:30:00,17.44,17.5,17.41,17.47,14700.0,17.3931,17.4529,17.3632,17.423,14700.0
2006-03-03 13:40:00,17.47,17.48,17.43,17.46,4700.0,17.423,17.433,17.3831,17.413,4700.0
2006-03-03 13:50:00,17.44,17.44,17.41,17.41,800.0,17.3931,17.3931,17.3632,17.3632,800.0
2006-03-03 14:00:00,17.37,17.94,17.35,17.82,48800.0,17.3233,17.8917,17.3033,17.7721,48800.0
2006-03-03 14:10:00,17.82,17.83,17.62,17.62,21600.0,17.7721,17.782,17.5726,17.5726,21600.0
2006-03-03 14:20:00,17.62,17.63,17.57,17.57,7600.0,17.5726,17.5826,17.5227,17.5227,7600.0
2006-03-03 14:30:00,17.57,17.58,17.5,17.53,6500.0,17.5227,17.5327,17.4529,17.4828,6500.0
2006-03-03 14:40:00,17.53,17.53,17.48,17.49,5300.0,17.4828,17.4828,17.433,17.4429,5300.0
2006-03-03 14:50:00,17.5,17.53,17.43,17.43,6600.0,17.4529,17.4828,17.3831,17.3831,6600.0
2006-03-03 15:00:00,17.44,17.44,17.28,17.32,7900.0,17.3931,17.3931,17.2335,17.2734,7900.0
2006-03-03 15:10:00,17.35,17.39,17.28,17.28,10700.0,17.3033,17.3432,17.2335,17.2335,10700.0
2006-03-03 15:20:00,17.28,17.29,17.17,17.23,35000.0,17.2335,17.2435,17.1238,17.1836,35000.0
2006-03-03 15:30:00,17.2,17.2,17.1,17.12,16100.0,17.1537,17.1537,17.054,17.0739,16100.0
2006-03-03 15:40:00,17.12,17.3,17.05,17.2,37900.0,17.0739,17.2535,17.0041,17.1537,37900.0
2006-03-03 15:50:00,17.17,17.21,17.13,17.13,26300.0,17.1238,17.1637,17.0839,17.0839,26300.0
2006-03-06 09:30:00,17.17,17.8,17.17,17.6,47300.0,17.1238,17.7521,17.1238,17.5527,47300.0
2006-03-06 09:40:00,17.54,17.59,17.5,17.53,29300.0,17.4928,17.5427,17.4529,17.4828,29300.0
2006-03-06 09:50:00,17.54,17.55,17.5,17.5,17800.0,17.4928,17.5028,17.4529,17.4529,17800.0
2006-03-06 10:00:00,17.5,17.6,17.45,17.45,38600.0,17.4529,17.5527,17.4031,17.4031,38600.0
2006-03-06 10:10:00,17.47,17.59,17.4,17.47,21100.0,17.423,17.5427,17.3532,17.423,21100.0
2006-03-06 10:20:00,17.52,17.55,17.44,17.54,8100.0,17.4729,17.5028,17.3931,17.4928,8100.0
2006-03-06 10:30:00,17.56,17.56,17.4,17.4,9700.0,17.5128,17.5128,17.3532,17.3532,9700.0
2006-03-06 10:40:00,17.41,17.44,17.4,17.41,15400.0,17.3632,17.3931,17.3532,17.3632,15400.0
2006-03-06 10:50:00,17.39,17.52,17.39,17.5,25600.0,17.3432,17.4729,17.3432,17.4529,25600.0
2006-03-06 11:00:00,17.5,17.54,17.46,17.46,14100.0,17.4529,17.4928,17.413,17.413,14100.0
2006-03-06 11:10:00,17.46,17.51,17.41,17.49,13000.0,17.413,17.4629,17.3632,17.4429,13000.0
2006-03-06 11:20:00,17.45,17.52,17.45,17.5,6700.0,17.4031,17.4729,17.4031,17.4529,6700.0
2006-03-06 11:30:00,17.5,17.54,17.46,17.47,13500.0,17.4529,17.4928,17.413,17.423,13500.0
2006-03-06 11:40:00,17.47,17.48,17.4,17.42,9600.0,17.423,17.433,17.3532,17.3731,9600.0
2006-03-06 11:50:00,17.43,17.44,17.4,17.41,7400.0,17.3831,17.3931,17.3532,17.3632,7400.0
2006-03-06 12:00:00,17.4,17.41,17.4,17.4,8400.0,17.3532,17.3632,17.3532,17.3532,8400.0
2006-03-06 12:10:00,17.41,17.43,17.4,17.4,4000.0,17.3632,17.3831,17.3532,17.3532,4000.0
2006-03-06 12:20:00,17.4,17.43,17.4,17.41,29000.0,17.3532,17.3831,17.3532,17.3632,29000.0
2006-03-06 12:30:00,17.41,17.44,17.4,17.41,4700.0,17.3632,17.3931,17.3532,17.3632,4700.0
2006-03-06 12:40:00,17.4,17.48,17.39,17.47,7900.0,17.3532,17.433,17.3432,17.423,7900.0
2006-03-06 12:50:00,17.48,17.48,17.46,17.46,2900.0,17.433,17.433,17.413,17.413,2900.0
2006-03-06 13:00:00,17.48,17.58,17.47,17.57,6600.0,17.433,17.5327,17.423,17.5227,6600.0
2006-03-06 13:10:00,17.55,17.57,17.53,17.53,6300.0,17.5028,17.5227,17.4828,17.4828,6300.0
2006-03-06 13:20:00,17.57,17.59,17.53,17.53,7700.0,17.5227,17.5427,17.4828,17.4828,7700.0
2006-03-06 13:30:00,17.53,17.54,17.4,17.4,11100.0,17.4828,17.4928,17.3532,17.3532,11100.0
2006-03-06 13:40:00,17.4,17.41,17.4,17.41,5500.0,17.3532,17.3632,17.3532,17.3632,5500.0
2006-03-06 13:50:00,17.4,17.43,17.4,17.4,10900.0,17.3532,17.3831,17.3532,17.3532,10900.0
2006-03-06 14:00:00,17.4,17.41,17.39,17.41,39700.0,17.3532,17.3632,17.3432,17.3632,39700.0
2006-03-06 14:10:00,17.4,17.42,17.4,17.4,7800.0,17.3532,17.3731,17.3532,17.3532,7800.0
2006-03-06 14:20:00,17.41,17.44,17.4,17.41,10000.0,17.3632,17.3931,17.3532,17.3632,10000.0
2006-03-06 14:30:00,17.43,17.45,17.39,17.45,4800.0,17.3831,17.4031,17.3432,17.4031,4800.0
2006-03-06 14:40:00,17.43,17.56,17.42,17.56,20100.0,17.3831,17.5128,17.3731,17.5128,20100.0
2006-03-06 14:50:00,17.57,17.58,17.53,17.54,15100.0,17.5227,17.5327,17.4828,17.4928,15100.0
2006-03-06 15:00:00,17.55,17.67,17.54,17.66,25300.0,17.5028,17.6225,17.4928,17.6125,25300.0
2006-03-06 15:10:00,17.66,17.89,17.66,17.89,23600.0,17.6125,17.8419,17.6125,17.8419,23600.0
2006-03-06 15:20:00,17.84,17.88,17.75,17.79,25900.0,17.792,17.8319,17.7022,17.7421,25900.0
2006-03-06 15:30:00,17.79,17.94,17.77,17.78,19600.0,17.7421,17.8917,17.7222,17.7322,19600.0
2006-03-06 15:40:00,17.78,17.9,17.77,17.88,17200.0,17.7322,17.8518,17.7222,17.8319,17200.0
2006-03-06 15:50:00,17.87,18.0,17.87,18.0,99900.0,17.8219,17.9516,17.8219,17.9516,99900.0
2006-03-07 09:30:00,18.0,18.0,17.66,17.68,16700.0,17.9516,17.9516,17.6125,17.6324,16700.0
2006-03-07 09:40:00,17.68,17.68,17.3,17.35,15800.0,17.6324,17.6324,17.2535,17.3033,15800.0
2006-03-07 09:50:00,17.35,17.42,17.22,17.23,9700.0,17.3033,17.3731,17.1737,17.1836,9700.0
2006-03-07 10:00:00,17.22,17.43,17.18,17.41,14200.0,17.1737,17.3831,17.1338,17.3632,14200.0
2006-03-07 10:10:00,17.41,17.41,17.23,17.27,11000.0,17.3632,17.3632,17.1836,17.2235,11000.0
2006-03-07 10:20:00,17.26,17.27,17.19,17.2,9100.0,17.2136,17.2235,17.1438,17.1537,9100.0
2006-03-07 10:30:00,17.21,17.26,17.2,17.26,7700.0,17.1637,17.2136,17.1537,17.2136,7700.0
2006-03-07 10:40:00,17.26,17.38,17.26,17.32,7100.0,17.2136,17.3332,17.2136,17.2734,7100.0
2006-03-07 10:50:00,17.31,17.5,17.31,17.47,11400.0,17.2634,17.4529,17.2634,17.423,11400.0
2006-03-07 11:00:00,17.47,17.52,17.45,17.49,9600.0,17.423,17.4729,17.4031,17.4429,9600.0
2006-03-07 11:10:00,17.5,17.55,17.5,17.51,6100.0,17.4529,17.5028,17.4529,17.4629,6100.0
2006-03-07 11:20:00,17.5,17.6,17.5,17.6,9400.0,17.4529,17.5527,17.4529,17.5527,9400.0
2006-03-07 11:30:00,17.62,17.62,17.55,17.55,5300.0,17.5726,17.5726,17.5028,17.5028,5300.0
2006-03-07 11:40:00,17.52,17.52,17.5,17.5,4700.0,17.4729,17.4729,17.4529,17.4529,4700.0
2006-03-07 11:50:00,17.51,17.51,17.5,17.51,3000.0,17.4629,17.4629,17.4529,17.4629,3000.0
2006-03-07 12:00:00,17.5,17.52,17.5,17.52,3900.0,17.4529,17.4729,17.4529,17.4729,3900.0
2006-03-07 12:10:00,17.51,17.6,17.51,17.59,7400.0,17.4629,17.5527,17.4629,17.5427,7400.0
2006-03-07 12:20:00,17.6,17.61,17.5,17.5,7400.0,17.5527,17.5626,17.4529,17.4529,7400.0
2006-03-07 12:30:00,17.5,17.51,17.3,17.3,5900.0,17.4529,17.4629,17.2535,17.2535,5900.0
2006-03-07 12:40:00,17.25,17.28,17.21,17.22,16500.0,17.2036,17.2335,17.1637,17.1737,16500.0
2006-03-07 12:50:00,17.21,17.21,17.15,17.2,8200.0,17.1637,17.1637,17.1039,17.1537,8200.0
2006-03-07 13:00:00,17.2,17.21,17.05,17.05,22900.0,17.1537,17.1637,17.0041,17.0041,22900.0
2006-03-07 13:10:00,17.05,17.08,17.03,17.08,7000.0,17.0041,17.0341,16.9842,17.0341,7000.0
2006-03-07 13:20:00,17.08,17.22,17.08,17.22,5500.0,17.0341,17.1737,17.0341,17.1737,5500.0
2006-03-07 13:30:00,17.23,17.31,17.22,17.28,6700.0,17.1836,17.2634,17.1737,17.2335,6700.0
2006-03-07 13:40:00,17.28,17.48,17.21,17.44,10000.0,17.2335,17.433,17.1637,17.3931,10000.0
2006-03-07 13:50:00,17.45,17.49,17.4,17.4,3800.0,17.4031,17.4429,17.3532,17.3532,3800.0
2006-03-07 14:00:00,17.4,17.44,17.4,17.44,5100.0,17.3532,17.3931,17.3532,17.3931,5100.0
2006-03-07 14:10:00,17.42,17.42,17.32,17.32,4900.0,17.3731,17.3731,17.2734,17.2734,4900.0
2006-03-07 14:20:00,17.32,17.37,17.32,17.33,3700.0,17.2734,17.3233,17.2734,17.2834,3700.0
2006-03-07 14:30:00,17.33,17.33,17.17,17.22,4200.0,17.2834,17.2834,17.1238,17.1737,4200.0
2006-03-07 14:40:00,17.2,17.28,17.16,17.28,7000.0,17.1537,17.2335,17.1138,17.2335,7000.0
2006-03-07 14:50:00,17.28,17.32,17.27,17.28,3000.0,17.2335,17.2734,17.2235,17.2335,3000.0
2006-03-07 15:00:00,17.26,17.3,17.25,17.3,8200.0,17.2136,17.2535,17.2036,17.2535,8200.0
2006-03-07 15:10:00,17.28,17.36,17.26,17.3,16300.0,17.2335,17.3133,17.2136,17.2535,16300.0
2006-03-07 15:20:00,17.3,17.38,17.3,17.32,18500.0,17.2535,17.3332,17.2535,17.2734,18500.0
2006-03-07 15:30:00,17.31,17.38,17.3,17.3,16200.0,17.2634,17.3332,17.2535,17.2535,16200.0
2006-03-07 15:40:00,17.3,17.31,17.23,17.28,18500.0,17.2535,17.2634,17.1836,17.2335,18500.0
2006-03-07 15:50:00,17.29,17.29,17.13,17.16,17800.0,17.2435,17.2435,17.0839,17.1138,17800.0
2006-03-08 09:30:00,17.01,17.16,16.3,16.45,48200.0,16.9642,17.1138,16.2561,16.4057,48200.0
2006-03-08 09:40:00,16.46,16.51,16.41,16.49,12100.0,16.4157,16.4656,16.3659,16.4456,12100.0
2006-03-08 09:50:00,16.47,16.78,16.43,16.64,19500.0,16.4257,16.7349,16.3858,16.5952,19500.0
2006-03-08 10:00:00,16.65,16.82,16.62,16.62,3000.0,16.6052,16.7747,16.5753,16.5753,3000.0
2006-03-08 10:10:00,16.6,16.63,16.47,16.51,6900.0,16.5553,16.5853,16.4257,16.4656,6900.0
2006-03-08 10:20:00,16.48,16.53,16.48,16.53,3700.0,16.4357,16.4855,16.4357,16.4855,3700.0
2006-03-08 10:30:00,16.53,16.69,16.52,16.69,9300.0,16.4855,16.6451,16.4756,16.6451,9300.0
2006-03-08 10:40:00,16.72,16.75,16.56,16.56,6400.0,16.675,16.7049,16.5154,16.5154,6400.0
2006-03-08 10:50:00,16.55,16.88,16.55,16.79,5200.0,16.5055,16.8346,16.5055,16.7448,5200.0
2006-03-08 11:00:00,16.79,16.8,16.72,16.73,2000.0,16.7448,16.7548,16.675,16.685,2000.0
2006-03-08 11:10:00,16.72,16.79,16.65,16.79,2100.0,16.675,16.7448,16.6052,16.7448,2100.0
2006-03-08 11:20:00,16.78,16.83,16.73,16.74,5900.0,16.7349,16.7847,16.685,16.695,5900.0
2006-03-08 11:30:00,16.74,16.82,16.67,16.79,2500.0,16.695,16.7747,16.6252,16.7448,2500.0
2006-03-08 11:40:00,16.8,16.8,16.65,16.66,2400.0,16.7548,16.7548,16.6052,16.6152,2400.0
2006-03-08 11:50:00,16.64,16.75,16.6,16.67,10300.0,16.5952,16.7049,16.5553,16.6252,10300.0
2006-03-08 12:00:00,16.67,16.77,16.67,16.77,2600.0,16.6252,16.7249,16.6252,16.7249,2600.0
2006-03-08 12:10:00,16.77,16.84,16.74,16.84,6200.0,16.7249,16.7947,16.695,16.7947,6200.0
2006-03-08 12:20:00,16.85,16.87,16.85,16.86,1500.0,16.8047,16.8246,16.8047,16.8146,1500.0
2006-03-08 12:30:00,16.88,17.03,16.87,16.97,18000.0,16.8346,16.9842,16.8246,16.9243,18000.0
2006-03-08 12:40:00,16.97,17.04,16.96,17.03,1900.0,16.9243,16.9942,16.9144,16.9842,1900.0
2006-03-08 12:50:00,17.03,17.12,17.02,17.02,7600.0,16.9842,17.0739,16.9742,16.9742,7600.0
2006-03-08 13:00:00,17.05,17.12,17.03,17.11,6100.0,17.0041,17.0739,16.9842,17.064,6100.0
2006-03-08 13:10:00,17.12,17.18,17.11,17.13,9700.0,17.0739,17.1338,17.064,17.0839,9700.0
2006-03-08 13:20:00,17.14,17.16,17.12,17.16,10100.0,17.0939,17.1138,17.0739,17.1138,10100.0
2006-03-08 13:30:00,17.15,17.15,17.12,17.13,3600.0,17.1039,17.1039,17.0739,17.0839,3600.0
2006-03-08 13:40:00,17.12,17.12,16.96,17.01,7300.0,17.0739,17.0739,16.9144,16.9642,7300.0
2006-03-08 13:50:00,17.01,17.01,16.96,16.96,3200.0,16.9642,16.9642,16.9144,16.9144,3200.0
2006-03-08 14:00:00,16.95,17.02,16.94,17.0,4500.0,16.9044,16.9742,16.8944,16.9543,4500.0
2006-03-08 14:10:00,17.02,17.12,17.02,17.06,2700.0,16.9742,17.0739,16.9742,17.0141,2700.0
2006-03-08 14:20:00,17.07,17.15,17.06,17.11,11300.0,17.0241,17.1039,17.0141,17.064,11300.0
2006-03-08 14:30:00,17.12,17.35,17.11,17.29,12200.0,17.0739,17.3033,17.064,17.2435,12200.0
2006-03-08 14:40:00,17.3,17.4,17.29,17.38,5600.0,17.2535,17.3532,17.2435,17.3332,5600.0
2006-03-08 14:50:00,17.38,17.42,17.37,17.39,8500.0,17.3332,17.3731,17.3233,17.3432,8500.0
2006-03-08 15:00:00,17.38,17.44,17.32,17.41,7900.0,17.3332,17.3931,17.2734,17.3632,7900.0
2006-03-08 15:10:00,17.4,17.41,17.36,17.36,5000.0,17.3532,17.3632,17.3133,17.3133,5000.0
2006-03-08 15:20:00,17.36,17.37,17.35,17.36,3300.0,17.3133,17.3233,17.3033,17.3133,3300.0
2006-03-08 15:30:00,17.36,17.37,17.25,17.28,9300.0,17.3133,17.3233,17.2036,17.2335,9300.0
2006-03-08 15:40:00,17.27,17.3,17.25,17.28,12800.0,17.2235,17.2535,17.2036,17.2335,12800.0
2006-03-08 15:50:00,17.3,17.34,17.24,17.28,9300.0,17.2535,17.2934,17.1936,17.2335,9300.0
2006-03-09 09:30:00,17.28,17.28,17.02,17.06,9500.0,17.2335,17.2335,16.9742,17.0141,9500.0
2006-03-09 09:40:00,17.04,17.22,16.93,17.19,10800.0,16.9942,17.1737,16.8845,17.1438,10800.0
2006-03-09 09:50:00,17.21,17.21,17.12,17.14,2600.0,17.1637,17.1637,17.0739,17.0939,2600.0
2006-03-09 10:00:00,17.14,17.14,17.03,17.04,3400.0,17.0939,17.0939,16.9842,16.9942,3400.0
2006-03-09 10:10:00,17.03,17.06,17.01,17.06,3700.0,16.9842,17.0141,16.9642,17.0141,3700.0
2006-03-09 10:20:00,17.07,17.07,16.94,16.94,7400.0,17.0241,17.0241,16.8944,16.8944,7400.0
2006-03-09 10:30:00,16.95,17.01,16.95,17.0,9100.0,16.9044,16.9642,16.9044,16.9543,9100.0
2006-03-09 10:40:00,17.0,17.0,16.88,16.88,19700.0,16.9543,16.9543,16.8346,16.8346,19700.0
2006-03-09 10:50:00,16.87,16.87,16.75,16.79,7100.0,16.8246,16.8246,16.7049,16.7448,7100.0
2006-03-09 11:00:00,16.79,16.84,16.77,16.84,5800.0,16.7448,16.7947,16.7249,16.7947,5800.0
2006-03-09 11:10:00,16.8,16.81,16.72,16.76,4900.0,16.7548,16.7648,16.675,16.7149,4900.0
2006-03-09 11:20:00,16.75,16.81,16.74,16.74,4500.0,16.7049,16.7648,16.695,16.695,4500.0
2006-03-09 11:30:00,16.73,16.74,16.71,16.72,6000.0,16.685,16.695,16.665,16.675,6000.0
2006-03-09 11:40:00,16.72,16.72,16.67,16.67,3800.0,16.675,16.675,16.6252,16.6252,3800.0
2006-03-09 11:50:00,16.67,16.75,16.67,16.67,4900.0,16.6252,16.7049,16.6252,16.6252,4900.0
2006-03-09 12:00:00,16.67,16.71,16.57,16.59,6500.0,16.6252,16.665,16.5254,16.5454,6500.0
2006-03-09 12:10:00,16.59,16.67,16.53,16.54,9000.0,16.5454,16.6252,16.4855,16.4955,9000.0
2006-03-09 12:20:00,16.54,16.56,16.54,16.55,3600.0,16.4955,16.5154,16.4955,16.5055,3600.0
2006-03-09 12:30:00,16.54,16.56,16.47,16.52,13900.0,16.4955,16.5154,16.4257,16.4756,13900.0
2006-03-09 12:40:00,16.5,16.52,16.46,16.51,9000.0,16.4556,16.4756,16.4157,16.4656,9000.0
2006-03-09 12:50:00,16.5,16.51,16.48,16.48,1300.0,16.4556,16.4656,16.4357,16.4357,1300.0
2006-03-09 13:00:00,16.48,16.48,16.37,16.38,8000.0,16.4357,16.4357,16.326,16.3359,8000.0
2006-03-09 13:10:00,16.38,16.4,16.3,16.3,18300.0,16.3359,16.3559,16.2561,16.2561,18300.0
2006-03-09 13:20:00,16.34,16.34,16.28,16.3,7200.0,16.296,16.296,16.2362,16.2561,7200.0
2006-03-09 13:30:00,16.3,16.35,16.29,16.3,8900.0,16.2561,16.306,16.2462,16.2561,8900.0
2006-03-09 13:40:00,16.29,16.34,16.25,16.27,14200.0,16.2462,16.296,16.2063,16.2262,14200.0
2006-03-09 13:50:00,16.28,16.3,16.24,16.27,17900.0,16.2362,16.2561,16.1963,16.2262,17900.0
2006-03-09 14:00:00,16.26,16.37,16.26,16.37,7200.0,16.2163,16.326,16.2163,16.326,7200.0
2006-03-09 14:10:00,16.34,16.35,16.29,16.29,1300.0,16.296,16.306,16.2462,16.2462,1300.0
2006-03-09 14:20:00,16.28,16.3,16.25,16.29,6000.0,16.2362,16.2561,16.2063,16.2462,6000.0
2006-03-09 14:30:00,16.3,16.3,16.27,16.28,6600.0,16.2561,16.2561,16.2262,16.2362,6600.0
2006-03-09 14:40:00,16.27,16.28,16.25,16.26,6800.0,16.2262,16.2362,16.2063,16.2163,6800.0
2006-03-09 14:50:00,16.25,16.29,16.25,16.28,4900.0,16.2063,16.2462,16.2063,16.2362,4900.0
2006-03-09 15:00:00,16.25,16.34,16.25,16.28,11300.0,16.2063,16.296,16.2063,16.2362,11300.0
2006-03-09 15:10:00,16.28,16.3,16.27,16.3,5500.0,16.2362,16.2561,16.2262,16.2561,5500.0
2006-03-09 15:20:00,16.3,16.33,16.29,16.32,5500.0,16.2561,16.2861,16.2462,16.2761,5500.0
2006-03-09 15:30:00,16.34,16.38,16.31,16.38,16000.0,16.296,16.3359,16.2661,16.3359,16000.0
2006-03-09 15:40:00,16.37,16.38,16.25,16.28,12300.0,16.326,16.3359,16.2063,16.2362,12300.0
2006-03-09 15:50:00,16.29,16.3,16.25,16.26,29100.0,16.2462,16.2561,16.2063,16.2163,29100.0
2006-03-10 09:30:00,16.22,16.31,16.0,16.06,9900.0,16.1764,16.2661,15.957,16.0168,9900.0
2006-03-10 09:40:00,16.04,16.27,16.01,16.24,5600.0,15.9968,16.2262,15.9669,16.1963,5600.0
2006-03-10 09:50:00,16.27,16.49,16.26,16.46,8700.0,16.2262,16.4456,16.2163,16.4157,8700.0
2006-03-10 10:00:00,16.47,16.56,16.45,16.56,7500.0,16.4257,16.5154,16.4057,16.5154,7500.0
2006-03-10 10:10:00,16.58,16.9,16.58,16.9,12800.0,16.5354,16.8545,16.5354,16.8545,12800.0
2006-03-10 10:20:00,16.91,17.09,16.8,16.87,23800.0,16.8645,17.044,16.7548,16.8246,23800.0
2006-03-10 10:30:00,16.86,16.98,16.86,16.97,7100.0,16.8146,16.9343,16.8146,16.9243,7100.0
2006-03-10 10:40:00,16.98,17.07,16.93,16.98,34000.0,16.9343,17.0241,16.8845,16.9343,34000.0
2006-03-10 10:50:00,16.97,17.12,16.96,17.11,8400.0,16.9243,17.0739,16.9144,17.064,8400.0
2006-03-10 11:00:00,17.11,17.11,16.99,17.04,9600.0,17.064,17.064,16.9443,16.9942,9600.0
2006-03-10 11:10:00,17.04,17.08,17.02,17.02,5300.0,16.9942,17.0341,16.9742,16.9742,5300.0
2006-03-10 11:20:00,17.01,17.05,17.01,17.02,7400.0,16.9642,17.0041,16.9642,16.9742,7400.0
2006-03-10 11:30:00,17.02,17.07,17.02,17.05,10700.0,16.9742,17.0241,16.9742,17.0041,10700.0
2006-03-10 11:40:00,17.05,17.05,17.03,17.05,7500.0,17.0041,17.0041,16.9842,17.0041,7500.0
2006-03-10 11:50:00,17.04,17.09,17.04,17.06,4700.0,16.9942,17.044,16.9942,17.0141,4700.0
2006-03-10 12:00:00,17.06,17.1,17.04,17.05,15900.0,17.0141,17.054,16.9942,17.0041,15900.0
2006-03-10 12:10:00,17.05,17.05,16.92,16.95,13400.0,17.0041,17.0041,16.8745,16.9044,13400.0
2006-03-10 12:20:00,16.93,17.0,16.87,17.0,5800.0,16.8845,16.9543,16.8246,16.9543,5800.0
2006-03-10 12:30:00,16.99,17.01,16.99,17.0,5400.0,16.9443,16.9642,16.9443,16.9543,5400.0
2006-03-10 12:40:00,17.0,17.05,17.0,17.02,2600.0,16.9543,17.0041,16.9543,16.9742,2600.0
2006-03-10 12:50:00,17.03,17.04,17.0,17.0,7600.0,16.9842,16.9942,16.9543,16.9543,7600.0
2006-03-10 13:00:00,17.0,17.0,16.99,17.0,3000.0,16.9543,16.9543,16.9443,16.9543,3000.0
2006-03-10 13:10:00,17.0,17.0,16.99,17.0,5400.0,16.9543,16.9543,16.9443,16.9543,5400.0
2006-03-10 13:20:00,17.0,17.0,16.99,17.0,4800.0,16.9543,16.9543,16.9443,16.9543,4800.0
2006-03-10 13:30:00,17.0,17.04,16.94,17.0,8600.0,16.9543,16.9942,16.8944,16.9543,8600.0
2006-03-10 13:40:00,17.0,17.07,17.0,17.07,5100.0,16.9543,17.0241,16.9543,17.0241,5100.0
2006-03-10 13:50:00,17.07,17.11,17.07,17.1,4600.0,17.0241,17.064,17.0241,17.054,4600.0
2006-03-10 14:00:00,17.11,17.12,17.06,17.08,6800.0,17.064,17.0739,17.0141,17.0341,6800.0
2006-03-10 14:10:00,17.08,17.08,16.99,17.03,6000.0,17.0341,17.0341,16.9443,16.9842,6000.0
2006-03-10 14:20:00,17.03,17.06,17.03,17.05,2800.0,16.9842,17.0141,16.9842,17.0041,2800.0
2006-03-10 14:30:00,17.05,17.07,17.04,17.07,3200.0,17.0041,17.0241,16.9942,17.0241,3200.0
2006-03-10 14:40:00,17.08,17.08,16.98,16.98,5000.0,17.0341,17.0341,16.9343,16.9343,5000.0
2006-03-10 14:50:00,16.97,17.03,16.96,17.01,6100.0,16.9243,16.9842,16.9144,16.9642,6100.0
2006-03-10 15:00:00,16.99,17.02,16.94,17.02,20900.0,16.9443,16.9742,16.8944,16.9742,20900.0
2006-03-10 15:10:00,16.98,17.01,16.94,16.95,9700.0,16.9343,16.9642,16.8944,16.9044,9700.0
2006-03-10 15:20:00,16.95,16.96,16.84,16.84,11800.0,16.9044,16.9144,16.7947,16.7947,11800.0
2006-03-10 15:30:00,16.85,16.85,16.78,16.8,32100.0,16.8047,16.8047,16.7349,16.7548,32100.0
2006-03-10 15:40:00,16.8,16.8,16.7,16.72,23600.0,16.7548,16.7548,16.6551,16.675,23600.0
2006-03-10 15:50:00,16.71,16.72,16.7,16.7,38900.0,16.665,16.675,16.6551,16.6551,38900.0
2006-03-13 09:30:00,16.85,17.07,16.83,16.96,7100.0,16.8047,17.0241,16.7847,16.9144,7100.0
2006-03-13 09:40:00,16.95,16.95,16.89,16.9,5100.0,16.9044,16.9044,16.8446,16.8545,5100.0
2006-03-13 09:50:00,16.92,16.95,16.9,16.94,12600.0,16.8745,16.9044,16.8545,16.8944,12600.0
2006-03-13 10:00:00,16.94,16.95,16.91,16.94,10900.0,16.8944,16.9044,16.8645,16.8944,10900.0
2006-03-13 10:10:00,16.94,16.95,16.91,16.94,9300.0,16.8944,16.9044,16.8645,16.8944,9300.0
2006-03-13 10:20:00,16.92,16.92,16.81,16.81,4700.0,16.8745,16.8745,16.7648,16.7648,4700.0
2006-03-13 10:30:00,16.8,16.84,16.73,16.74,10600.0,16.7548,16.7947,16.685,16.695,10600.0
2006-03-13 10:40:00,16.7,16.76,16.69,16.7,15300.0,16.6551,16.7149,16.6451,16.6551,15300.0
2006-03-13 10:50:00,16.7,16.75,16.69,16.72,5800.0,16.6551,16.7049,16.6451,16.675,5800.0
2006-03-13 11:00:00,16.71,16.73,16.66,16.66,6200.0,16.665,16.685,16.6152,16.6152,6200.0
2006-03-13 11:10:00,16.66,16.7,16.61,16.7,8600.0,16.6152,16.6551,16.5653,16.6551,8600.0
2006-03-13 11:20:00,16.7,16.7,16.64,16.68,1600.0,16.6551,16.6551,16.5952,16.6351,1600.0
2006-03-13 11:30:00,16.67,16.68,16.53,16.6,17900.0,16.6252,16.6351,16.4855,16.5553,17900.0
2006-03-13 11:40:00,16.6,16.6,16.48,16.5,4900.0,16.5553,16.5553,16.4357,16.4556,4900.0
2006-03-13 11:50:00,16.55,16.55,16.5,16.51,3300.0,16.5055,16.5055,16.4556,16.4656,3300.0
2006-03-13 12:00:00,16.49,16.55,16.46,16.55,8700.0,16.4456,16.5055,16.4157,16.5055,8700.0
2006-03-13 12:10:00,16.54,16.76,16.47,16.6,14600.0,16.4955,16.7149,16.4257,16.5553,14600.0
2006-03-13 12:20:00,16.6,16.6,16.58,16.58,1900.0,16.5553,16.5553,16.5354,16.5354,1900.0
2006-03-13 12:30:00,16.58,16.59,16.57,16.58,2100.0,16.5354,16.5454,16.5254,16.5354,2100.0
2006-03-13 12:40:00,16.59,16.59,16.55,16.55,2300.0,16.5454,16.5454,16.5055,16.5055,2300.0
2006-03-13 12:50:00,16.56,16.57,16.54,16.57,2700.0,16.5154,16.5254,16.4955,16.5254,2700.0
2006-03-13 13:00:00,16.57,16.58,16.55,16.57,4400.0,16.5254,16.5354,16.5055,16.5254,4400.0
2006-03-13 13:10:00,16.58,16.58,16.55,16.56,1600.0,16.5354,16.5354,16.5055,16.5154,1600.0
2006-03-13 13:20:00,16.55,16.59,16.52,16.59,7100.0,16.5055,16.5454,16.4756,16.5454,7100.0
2006-03-13 13:30:00,16.58,16.63,16.57,16.62,2500.0,16.5354,16.5853,16.5254,16.5753,2500.0
2006-03-13 13:40:00,16.62,16.65,16.62,16.62,2400.0,16.5753,16.6052,16.5753,16.5753,2400.0
2006-03-13 13:50:00,16.65,16.67,16.62,16.62,7400.0,16.6052,16.6252,16.5753,16.5753,7400.0
2006-03-13 14:00:00,16.62,16.62,16.55,16.58,6000.0,16.5753,16.5753,16.5055,16.5354,6000.0
2006-03-13 14:10:00,16.57,16.62,16.57,16.6,3400.0,16.5254,16.5753,16.5254,16.5553,3400.0
2006-03-13 14:20:00,16.6,16.6,16.53,16.53,6700.0,16.5553,16.5553,16.4855,16.4855,6700.0
2006-03-13 14:30:00,16.53,16.6,16.53,16.58,4500.0,16.4855,16.5553,16.4855,16.5354,4500.0
2006-03-13 14:40:00,16.57,16.57,16.43,16.43,6600.0,16.5254,16.5254,16.3858,16.3858,6600.0
2006-03-13 14:50:00,16.43,16.47,16.43,16.47,4100.0,16.3858,16.4257,16.3858,16.4257,4100.0
2006-03-13 15:00:00,16.47,16.52,16.47,16.52,8600.0,16.4257,16.4756,16.4257,16.4756,8600.0
2006-03-13 15:10:00,16.52,16.54,16.45,16.46,5500.0,16.4756,16.4955,16.4057,16.4157,5500.0
2006-03-13 15:20:00,16.46,16.46,16.31,16.4,14300.0,16.4157,16.4157,16.2661,16.3559,14300.0
2006-03-13 15:30:00,16.39,16.43,16.3,16.31,9100.0,16.3459,16.3858,16.2561,16.2661,9100.0
2006-03-13 15:40:00,16.31,16.33,16.25,16.25,58900.0,16.2661,16.2861,16.2063,16.2063,58900.0
2006-03-13 15:50:00,16.26,16.3,16.23,16.27,42600.0,16.2163,16.2561,16.1863,16.2262,42600.0
2006-03-14 09:30:00,16.3,16.55,16.25,16.4,9100.0,16.2561,16.5055,16.2063,16.3559,9100.0
2006-03-14 09:40:00,16.39,16.44,16.29,16.44,5700.0,16.3459,16.3958,16.2462,16.3958,5700.0
2006-03-14 09:50:00,16.46,16.5,16.39,16.4,5100.0,16.4157,16.4556,16.3459,16.3559,5100.0
2006-03-14 10:00:00,16.4,16.4,16.33,16.35,4600.0,16.3559,16.3559,16.2861,16.306,4600.0
2006-03-14 10:10:00,16.34,16.35,16.32,16.33,3300.0,16.296,16.306,16.2761,16.2861,3300.0
2006-03-14 10:20:00,16.32,16.32,16.25,16.27,1600.0,16.2761,16.2761,16.2063,16.2262,1600.0
2006-03-14 10:30:00,16.27,16.31,16.24,16.25,14500.0,16.2262,16.2661,16.1963,16.2063,14500.0
2006-03-14 10:40:00,16.25,16.28,16.18,16.28,7500.0,16.2063,16.2362,16.1365,16.2362,7500.0
2006-03-14 10:50:00,16.28,16.3,16.28,16.3,2000.0,16.2362,16.2561,16.2362,16.2561,2000.0
2006-03-14 11:00:00,16.3,16.3,16.29,16.29,2700.0,16.2561,16.2561,16.2462,16.2462,2700.0
2006-03-14 11:10:00,16.29,16.3,16.27,16.3,2200.0,16.2462,16.2561,16.2262,16.2561,2200.0
2006-03-14 11:20:00,16.3,16.4,16.3,16.4,1600.0,16.2561,16.3559,16.2561,16.3559,1600.0
2006-03-14 11:30:00,16.4,16.5,16.4,16.5,3500.0,16.3559,16.4556,16.3559,16.4556,3500.0
2006-03-14 11:40:00,16.5,16.71,16.5,16.67,7100.0,16.4556,16.665,16.4556,16.6252,7100.0
2006-03-14 11:50:00,16.69,16.69,16.67,16.69,2000.0,16.6451,16.6451,16.6252,16.6451,2000.0
2006-03-14 12:00:00,16.69,16.69,16.65,16.65,3800.0,16.6451,16.6451,16.6052,16.6052,3800.0
2006-03-14 12:10:00,16.66,16.67,16.58,16.64,8600.0,16.6152,16.6252,16.5354,16.5952,8600.0
2006-03-14 12:20:00,16.65,16.67,16.64,16.65,1800.0,16.6052,16.6252,16.5952,16.6052,1800.0
2006-03-14 12:30:00,16.66,16.66,16.64,16.65,1400.0,16.6152,16.6152,16.5952,16.6052,1400.0
2006-03-14 12:40:00,16.65,16.73,16.65,16.73,5000.0,16.6052,16.685,16.6052,16.685,5000.0
2006-03-14 12:50:00,16.72,16.75,16.7,16.75,2100.0,16.675,16.7049,16.6551,16.7049,2100.0
2006-03-14 13:00:00,16.78,16.89,16.77,16.85,8100.0,16.7349,16.8446,16.7249,16.8047,8100.0
2006-03-14 13:10:00,16.87,16.97,16.87,16.96,5700.0,16.8246,16.9243,16.8246,16.9144,5700.0
2006-03-14 13:20:00,16.96,16.97,16.93,16.93,2600.0,16.9144,16.9243,16.8845,16.8845,2600.0
2006-03-14 13:30:00,16.93,16.93,16.84,16.88,4400.0,16.8845,16.8845,16.7947,16.8346,4400.0
2006-03-14 13:40:00,16.89,16.91,16.86,16.87,3100.0,16.8446,16.8645,16.8146,16.8246,3100.0
2006-03-14 13:50:00,16.86,16.87,16.76,16.76,4400.0,16.8146,16.8246,16.7149,16.7149,4400.0
2006-03-14 14:00:00,16.76,16.86,16.75,16.85,5400.0,16.7149,16.8146,16.7049,16.8047,5400.0
2006-03-14 14:10:00,16.85,16.95,16.85,16.94,6300.0,16.8047,16.9044,16.8047,16.8944,6300.0
2006-03-14 14:20:00,16.92,17.0,16.92,16.98,10300.0,16.8745,16.9543,16.8745,16.9343,10300.0
2006-03-14 14:30:00,16.97,16.98,16.89,16.91,3100.0,16.9243,16.9343,16.8446,16.8645,3100.0
2006-03-14 14:40:00,16.91,16.96,16.89,16.93,1200.0,16.8645,16.9144,16.8446,16.8845,1200.0
2006-03-14 14:50:00,16.92,16.92,16.8,16.82,4800.0,16.8745,16.8745,16.7548,16.7747,4800.0
2006-03-14 15:00:00,16.84,16.84,16.8,16.8,2700.0,16.7947,16.7947,16.7548,16.7548,2700.0
2006-03-14 15:10:00,16.81,16.81,16.77,16.8,9300.0,16.7648,16.7648,16.7249,16.7548,9300.0
2006-03-14 15:20:00,16.78,16.79,16.73,16.78,3200.0,16.7349,16.7448,16.685,16.7349,3200.0
2006-03-14 15:30:00,16.73,16.83,16.73,16.81,11300.0,16.685,16.7847,16.685,16.7648,11300.0
2006-03-14 15:40:00,16.82,16.85,16.75,16.8,10800.0,16.7747,16.8047,16.7049,16.7548,10800.0
2006-03-14 15:50:00,16.81,16.91,16.76,16.91,17900.0,16.7648,16.8645,16.7149,16.8645,17900.0
2006-03-15 09:30:00,16.85,16.91,16.79,16.83,12900.0,16.8047,16.8645,16.7448,16.7847,12900.0
2006-03-15 09:40:00,16.82,16.93,16.79,16.79,4700.0,16.7747,16.8845,16.7448,16.7448,4700.0
2006-03-15 09:50:00,16.79,16.79,16.56,16.6,12500.0,16.7448,16.7448,16.5154,16.5553,12500.0
2006-03-15 10:00:00,16.61,16.65,16.59,16.61,4700.0,16.5653,16.6052,16.5454,16.5653,4700.0
2006-03-15 10:10:00,16.63,16.63,16.49,16.52,6300.0,16.5853,16.5853,16.4456,16.4756,6300.0
2006-03-15 10:20:00,16.53,16.54,16.47,16.54,6800.0,16.4855,16.4955,16.4257,16.4955,6800.0
2006-03-15 10:30:00,16.55,16.63,16.55,16.56,4400.0,16.5055,16.5853,16.5055,16.5154,4400.0
2006-03-15 10:40:00,16.58,16.58,16.45,16.46,5500.0,16.5354,16.5354,16.4057,16.4157,5500.0
2006-03-15 10:50:00,16.46,16.46,16.41,16.43,2000.0,16.4157,16.4157,16.3659,16.3858,2000.0
2006-03-15 11:00:00,16.42,16.59,16.42,16.47,9200.0,16.3758,16.5454,16.3758,16.4257,9200.0
2006-03-15 11:10:00,16.47,16.48,16.44,16.44,1100.0,16.4257,16.4357,16.3958,16.3958,1100.0
2006-03-15 11:20:00,16.45,16.45,16.42,16.42,1900.0,16.4057,16.4057,16.3758,16.3758,1900.0
2006-03-15 11:30:00,16.44,16.44,16.35,16.35,6300.0,16.3958,16.3958,16.306,16.306,6300.0
2006-03-15 11:40:00,16.35,16.36,16.27,16.27,5500.0,16.306,16.316,16.2262,16.2262,5500.0
2006-03-15 11:50:00,16.27,16.29,16.26,16.26,1200.0,16.2262,16.2462,16.2163,16.2163,1200.0
2006-03-15 12:00:00,16.26,16.31,16.26,16.3,3500.0,16.2163,16.2661,16.2163,16.2561,3500.0
2006-03-15 12:10:00,16.31,16.41,16.31,16.41,8100.0,16.2661,16.3659,16.2661,16.3659,8100.0
2006-03-15 12:20:00,16.41,16.42,16.27,16.27,3200.0,16.3659,16.3758,16.2262,16.2262,3200.0
2006-03-15 12:30:00,16.33,16.43,16.33,16.43,2000.0,16.2861,16.3858,16.2861,16.3858,2000.0
2006-03-15 12:40:00,16.43,16.43,16.42,16.42,1600.0,16.3858,16.3858,16.3758,16.3758,1600.0
2006-03-15 12:50:00,16.42,16.53,16.42,16.53,18800.0,16.3758,16.4855,16.3758,16.4855,18800.0
2006-03-15 13:00:00,16.51,16.53,16.44,16.44,25700.0,16.4656,16.4855,16.3958,16.3958,25700.0
2006-03-15 13:10:00,16.49,16.49,16.48,16.48,21300.0,16.4456,16.4456,16.4357,16.4357,21300.0
2006-03-15 13:20:00,16.48,16.49,16.47,16.47,3900.0,16.4357,16.4456,16.4257,16.4257,3900.0
2006-03-15 13:30:00,16.48,16.57,16.47,16.53,3200.0,16.4357,16.5254,16.4257,16.4855,3200.0
2006-03-15 13:40:00,16.53,16.55,16.5,16.54,3000.0,16.4855,16.5055,16.4556,16.4955,3000.0
2006-03-15 13:50:00,16.54,16.6,16.52,16.59,7700.0,16.4955,16.5553,16.4756,16.5454,7700.0
2006-03-15 14:00:00,16.57,16.6,16.54,16.6,3400.0,16.5254,16.5553,16.4955,16.5553,3400.0
2006-03-15 14:10:00,16.63,16.64,16.58,16.58,4300.0,16.5853,16.5952,16.5354,16.5354,4300.0
2006-03-15 14:20:00,16.58,16.58,16.52,16.52,2000.0,16.5354,16.5354,16.4756,16.4756,2000.0
2006-03-15 14:30:00,16.53,16.6,16.53,16.6,2200.0,16.4855,16.5553,16.4855,16.5553,2200.0
2006-03-15 14:40:00,16.59,16.65,16.56,16.58,6000.0,16.5454,16.6052,16.5154,16.5354,6000.0
2006-03-15 14:50:00,16.58,16.58,16.51,16.51,4400.0,16.5354,16.5354,16.4656,16.4656,4400.0
2006-03-15 15:00:00,16.49,16.55,16.34,16.53,7800.0,16.4456,16.5055,16.296,16.4855,7800.0
2006-03-15 15:10:00,16.53,16.61,16.52,16.54,3600.0,16.4855,16.5653,16.4756,16.4955,3600.0
2006-03-15 15:20:00,16.61,16.61,16.5,16.55,32200.0,16.5653,16.5653,16.4556,16.5055,32200.0
2006-03-15 15:30:00,16.56,16.61,16.55,16.55,16800.0,16.5154,16.5653,16.5055,16.5055,16800.0
2006-03-15 15:40:00,16.55,16.65,16.55,16.64,12800.0,16.5055,16.6052,16.5055,16.5952,12800.0
2006-03-15 15:50:00,16.65,16.68,16.59,16.67,87600.0,16.6052,16.6351,16.5454,16.6252,87600.0
2006-03-16 09:30:00,16.64,16.71,16.6,16.65,26400.0,16.5952,16.665,16.5553,16.6052,26400.0
2006-03-16 09:40:00,16.6,17.19,16.6,17.14,27500.0,16.5553,17.1438,16.5553,17.0939,27500.0
2006-03-16 09:50:00,17.17,17.22,16.97,17.02,23500.0,17.1238,17.1737,16.9243,16.9742,23500.0
2006-03-16 10:00:00,16.97,17.14,16.97,17.14,7000.0,16.9243,17.0939,16.9243,17.0939,7000.0
2006-03-16 10:10:00,17.14,17.14,17.0,17.04,4000.0,17.0939,17.0939,16.9543,16.9942,4000.0
2006-03-16 10:20:00,17.04,17.07,17.0,17.0,5500.0,16.9942,17.0241,16.9543,16.9543,5500.0
2006-03-16 10:30:00,17.01,17.03,16.88,16.88,5500.0,16.9642,16.9842,16.8346,16.8346,5500.0
2006-03-16 10:40:00,16.89,16.9,16.65,16.68,11900.0,16.8446,16.8545,16.6052,16.6351,11900.0
2006-03-16 10:50:00,16.69,16.87,16.67,16.87,18000.0,16.6451,16.8246,16.6252,16.8246,18000.0
2006-03-16 11:00:00,16.89,16.9,16.83,16.87,7600.0,16.8446,16.8545,16.7847,16.8246,7600.0
2006-03-16 11:10:00,16.9,16.9,16.79,16.79,9300.0,16.8545,16.8545,16.7448,16.7448,9300.0
2006-03-16 11:20:00,16.77,16.84,16.74,16.76,2100.0,16.7249,16.7947,16.695,16.7149,2100.0
2006-03-16 11:30:00,16.76,16.92,16.76,16.89,4100.0,16.7149,16.8745,16.7149,16.8446,4100.0
2006-03-16 11:40:00,16.91,16.96,16.91,16.96,2700.0,16.8645,16.9144,16.8645,16.9144,2700.0
2006-03-16 11:50:00,16.96,17.0,16.96,17.0,1200.0,16.9144,16.9543,16.9144,16.9543,1200.0
2006-03-16 12:00:00,17.01,17.08,17.01,17.07,4200.0,16.9642,17.0341,16.9642,17.0241,4200.0
2006-03-16 12:10:00,17.06,17.06,17.04,17.05,1700.0,17.0141,17.0141,16.9942,17.0041,1700.0
2006-03-16 12:20:00,17.04,17.04,17.0,17.02,1700.0,16.9942,16.9942,16.9543,16.9742,1700.0
2006-03-16 12:30:00,17.02,17.05,16.93,17.05,4900.0,16.9742,17.0041,16.8845,17.0041,4900.0
2006-03-16 12:40:00,17.04,17.06,17.02,17.03,1000.0,16.9942,17.0141,16.9742,16.9842,1000.0
2006-03-16 12:50:00,17.02,17.02,16.94,16.95,1800.0,16.9742,16.9742,16.8944,16.9044,1800.0
2006-03-16 13:00:00,16.95,16.95,16.9,16.92,3700.0,16.9044,16.9044,16.8545,16.8745,3700.0
2006-03-16 13:10:00,16.91,16.93,16.81,16.92,5600.0,16.8645,16.8845,16.7648,16.8745,5600.0
2006-03-16 13:20:00,16.92,16.94,16.91,16.91,1200.0,16.8745,16.8944,16.8645,16.8645,1200.0
2006-03-16 13:30:00,16.92,16.92,16.89,16.91,1800.0,16.8745,16.8745,16.8446,16.8645,1800.0
2006-03-16 13:40:00,16.91,16.91,16.89,16.89,1900.0,16.8645,16.8645,16.8446,16.8446,1900.0
2006-03-16 13:50:00,16.89,16.91,16.89,16.89,4800.0,16.8446,16.8645,16.8446,16.8446,4800.0
2006-03-16 14:00:00,16.89,16.94,16.89,16.9,3000.0,16.8446,16.8944,16.8446,16.8545,3000.0
2006-03-16 14:10:00,16.9,16.9,16.9,16.9,2300.0,16.8545,16.8545,16.8545,16.8545,2300.0
2006-03-16 14:20:00,16.9,16.91,16.9,16.9,2600.0,16.8545,16.8645,16.8545,16.8545,2600.0
2006-03-16 14:30:00,16.9,16.91,16.89,16.89,3500.0,16.8545,16.8645,16.8446,16.8446,3500.0
2006-03-16 14:40:00,16.89,17.14,16.89,17.13,20200.0,16.8446,17.0939,16.8446,17.0839,20200.0
2006-03-16 14:50:00,17.11,17.11,16.9,16.92,3600.0,17.064,17.064,16.8545,16.8745,3600.0
2006-03-16 15:00:00,16.9,16.96,16.9,16.92,3000.0,16.8545,16.9144,16.8545,16.8745,3000.0
2006-03-16 15:10:00,16.9,16.94,16.89,16.89,10900.0,16.8545,16.8944,16.8446,16.8446,10900.0
2006-03-16 15:20:00,16.89,16.9,16.89,16.89,7700.0,16.8446,16.8545,16.8446,16.8446,7700.0
2006-03-16 15:30:00,16.89,16.89,16.76,16.82,9200.0,16.8446,16.8446,16.7149,16.7747,9200.0
2006-03-16 15:40:00,16.82,16.84,16.78,16.82,17600.0,16.7747,16.7947,16.7349,16.7747,17600.0
2006-03-16 15:50:00,16.86,16.99,16.81,16.99,33100.0,16.8146,16.9443,16.7648,16.9443,33100.0
2006-03-17 09:30:00,17.1,17.1,16.92,17.0,271600.0,17.054,17.054,16.8745,16.9543,271600.0
2006-03-17 09:40:00,16.97,17.28,16.97,17.21,24500.0,16.9243,17.2335,16.9243,17.1637,24500.0
2006-03-17 09:50:00,17.22,17.34,17.14,17.15,22500.0,17.1737,17.2934,17.0939,17.1039,22500.0
2006-03-17 10:00:00,17.17,17.22,17.13,17.22,12500.0,17.1238,17.1737,17.0839,17.1737,12500.0
2006-03-17 10:10:00,17.24,17.28,17.21,17.26,3500.0,17.1936,17.2335,17.1637,17.2136,3500.0
2006-03-17 10:20:00,17.22,17.25,17.13,17.13,14000.0,17.1737,17.2036,17.0839,17.0839,14000.0
2006-03-17 10:30:00,17.16,17.17,17.0,17.0,12700.0,17.1138,17.1238,16.9543,16.9543,12700.0
2006-03-17 10:40:00,17.05,17.06,17.0,17.06,2700.0,17.0041,17.0141,16.9543,17.0141,2700.0
2006-03-17 10:50:00,17.06,17.09,17.02,17.02,3100.0,17.0141,17.044,16.9742,16.9742,3100.0
2006-03-17 11:00:00,17.01,17.02,16.97,17.01,1400.0,16.9642,16.9742,16.9243,16.9642,1400.0
2006-03-17 11:10:00,17.04,17.04,16.95,16.95,1700.0,16.9942,16.9942,16.9044,16.9044,1700.0
2006-03-17 11:20:00,16.96,16.97,16.93,16.95,900.0,16.9144,16.9243,16.8845,16.9044,900.0
2006-03-17 11:30:00,16.92,16.95,16.87,16.87,3400.0,16.8745,16.9044,16.8246,16.8246,3400.0
2006-03-17 11:40:00,16.87,16.87,16.77,16.84,6400.0,16.8246,16.8246,16.7249,16.7947,6400.0
2006-03-17 11:50:00,16.81,16.86,16.81,16.85,900.0,16.7648,16.8146,16.7648,16.8047,900.0
2006-03-17 12:00:00,16.87,16.91,16.87,16.91,2500.0,16.8246,16.8645,16.8246,16.8645,2500.0
2006-03-17 12:10:00,16.91,16.93,16.9,16.92,2100.0,16.8645,16.8845,16.8545,16.8745,2100.0
2006-03-17 12:20:00,16.92,16.98,16.92,16.97,2800.0,16.8745,16.9343,16.8745,16.9243,2800.0
2006-03-17 12:30:00,16.97,17.0,16.97,17.0,1900.0,16.9243,16.9543,16.9243,16.9543,1900.0
2006-03-17 12:40:00,16.99,16.99,16.96,16.96,1500.0,16.9443,16.9443,16.9144,16.9144,1500.0
2006-03-17 12:50:00,16.96,16.97,16.96,16.97,600.0,16.9144,16.9243,16.9144,16.9243,600.0
2006-03-17 13:00:00,16.95,17.05,16.95,17.05,2600.0,16.9044,17.0041,16.9044,17.0041,2600.0
2006-03-17 13:10:00,17.06,17.11,17.04,17.09,1800.0,17.0141,17.064,16.9942,17.044,1800.0
2006-03-17 13:20:00,17.06,17.06,17.01,17.03,1900.0,17.0141,17.0141,16.9642,16.9842,1900.0
2006-03-17 13:30:00,17.04,17.14,17.04,17.09,10600.0,16.9942,17.0939,16.9942,17.044,10600.0
2006-03-17 13:40:00,17.1,17.13,16.99,17.06,10300.0,17.054,17.0839,16.9443,17.0141,10300.0
2006-03-17 13:50:00,17.07,17.07,17.02,17.03,2800.0,17.0241,17.0241,16.9742,16.9842,2800.0
2006-03-17 14:00:00,17.02,17.06,17.02,17.04,2300.0,16.9742,17.0141,16.9742,16.9942,2300.0
2006-03-17 14:10:00,17.02,17.02,16.97,16.97,1500.0,16.9742,16.9742,16.9243,16.9243,1500.0
2006-03-17 14:20:00,16.98,17.01,16.98,17.01,1200.0,16.9343,16.9642,16.9343,16.9642,1200.0
2006-03-17 14:30:00,16.99,16.99,16.85,16.88,7800.0,16.9443,16.9443,16.8047,16.8346,7800.0
2006-03-17 14:40:00,16.87,17.01,16.86,16.99,7300.0,16.8246,16.9642,16.8146,16.9443,7300.0
2006-03-17 14:50:00,16.96,16.98,16.89,16.93,3200.0,16.9144,16.9343,16.8446,16.8845,3200.0
2006-03-17 15:00:00,16.91,17.0,16.91,16.95,5600.0,16.8645,16.9543,16.8645,16.9044,5600.0
2006-03-17 15:10:00,16.94,16.98,16.92,16.93,4100.0,16.8944,16.9343,16.8745,16.8845,4100.0
2006-03-17 15:20:00,16.95,16.95,16.89,16.92,4500.0,16.9044,16.9044,16.8446,16.8745,4500.0
2006-03-17 15:30:00,16.92,16.92,16.83,16.84,4800.0,16.8745,16.8745,16.7847,16.7947,4800.0
2006-03-17 15:40:00,16.84,16.86,16.83,16.83,5300.0,16.7947,16.8146,16.7847,16.7847,5300.0
2006-03-17 15:50:00,16.82,16.84,16.7,16.78,39100.0,16.7747,16.7947,16.6551,16.7349,39100.0
2006-03-20 09:30:00,16.77,16.94,16.77,16.93,24600.0,16.7249,16.8944,16.7249,16.8845,24600.0
2006-03-20 09:40:00,16.93,16.99,16.89,16.99,6800.0,16.8845,16.9443,16.8446,16.9443,6800.0
2006-03-20 09:50:00,16.96,16.99,16.88,16.94,3500.0,16.9144,16.9443,16.8346,16.8944,3500.0
2006-03-20 10:00:00,16.93,17.14,16.88,17.11,19100.0,16.8845,17.0939,16.8346,17.064,19100.0
2006-03-20 10:10:00,17.11,17.15,17.03,17.12,8300.0,17.064,17.1039,16.9842,17.0739,8300.0
2006-03-20 10:20:00,17.1,17.22,17.1,17.14,11100.0,17.054,17.1737,17.054,17.0939,11100.0
2006-03-20 10:30:00,17.11,17.12,16.93,16.94,8500.0,17.064,17.0739,16.8845,16.8944,8500.0
2006-03-20 10:40:00,16.88,16.89,16.72,16.72,14000.0,16.8346,16.8446,16.675,16.675,14000.0
2006-03-20 10:50:00,16.74,16.78,16.65,16.67,7200.0,16.695,16.7349,16.6052,16.6252,7200.0
2006-03-20 11:00:00,16.67,16.74,16.67,16.67,49300.0,16.6252,16.695,16.6252,16.6252,49300.0
2006-03-20 11:10:00,16.66,16.67,16.66,16.67,1400.0,16.6152,16.6252,16.6152,16.6252,1400.0
2006-03-20 11:20:00,16.69,16.69,16.56,16.57,6000.0,16.6451,16.6451,16.5154,16.5254,6000.0
2006-03-20 11:30:00,16.58,16.59,16.56,16.59,7300.0,16.5354,16.5454,16.5154,16.5454,7300.0
2006-03-20 11:40:00,16.6,16.6,16.52,16.55,5600.0,16.5553,16.5553,16.4756,16.5055,5600.0
2006-03-20 11:50:00,16.57,16.6,16.56,16.59,2800.0,16.5254,16.5553,16.5154,16.5454,2800.0
2006-03-20 12:00:00,16.58,16.62,16.58,16.6,5000.0,16.5354,16.5753,16.5354,16.5553,5000.0
2006-03-20 12:10:00,16.6,16.62,16.6,16.6,1700.0,16.5553,16.5753,16.5553,16.5553,1700.0
2006-03-20 12:20:00,16.59,16.6,16.53,16.57,2800.0,16.5454,16.5553,16.4855,16.5254,2800.0
2006-03-20 12:30:00,16.57,16.58,16.56,16.56,1300.0,16.5254,16.5354,16.5154,16.5154,1300.0
2006-03-20 12:40:00,16.55,16.58,16.51,16.58,3700.0,16.5055,16.5354,16.4656,16.5354,3700.0
2006-03-20 12:50:00,16.56,16.62,16.55,16.62,2300.0,16.5154,16.5753,16.5055,16.5753,2300.0
2006-03-20 13:00:00,16.59,16.59,16.52,16.55,2000.0,16.5454,16.5454,16.4756,16.5055,2000.0
2006-03-20 13:10:00,16.53,16.53,16.52,16.52,800.0,16.4855,16.4855,16.4756,16.4756,800.0
2006-03-20 13:20:00,16.53,16.53,16.41,16.42,6100.0,16.4855,16.4855,16.3659,16.3758,6100.0
2006-03-20 13:30:00,16.41,16.43,16.23,16.33,11300.0,16.3659,16.3858,16.1863,16.2861,11300.0
2006-03-20 13:40:00,16.34,16.4,16.23,16.4,13300.0,16.296,16.3559,16.1863,16.3559,13300.0
2006-03-20 13:50:00,16.41,16.58,16.41,16.55,5900.0,16.3659,16.5354,16.3659,16.5055,5900.0
2006-03-20 14:00:00,16.59,16.77,16.59,16.67,5200.0,16.5454,16.7249,16.5454,16.6252,5200.0
2006-03-20 14:10:00,16.67,16.68,16.58,16.6,2600.0,16.6252,16.6351,16.5354,16.5553,2600.0
2006-03-20 14:20:00,16.6,16.63,16.6,16.63,2000.0,16.5553,16.5853,16.5553,16.5853,2000.0
2006-03-20 14:30:00,16.63,16.63,16.58,16.59,4100.0,16.5853,16.5853,16.5354,16.5454,4100.0
2006-03-20 14:40:00,16.58,16.59,16.58,16.58,2000.0,16.5354,16.5454,16.5354,16.5354,2000.0
2006-03-20 14:50:00,16.58,16.59,16.56,16.57,1600.0,16.5354,16.5454,16.5154,16.5254,1600.0
2006-03-20 15:00:00,16.57,16.57,16.5,16.5,3600.0,16.5254,16.5254,16.4556,16.4556,3600.0
2006-03-20 15:10:00,16.48,16.48,16.38,16.38,5300.0,16.4357,16.4357,16.3359,16.3359,5300.0
2006-03-20 15:20:00,16.37,16.42,16.34,16.42,4900.0,16.326,16.3758,16.296,16.3758,4900.0
2006-03-20 15:30:00,16.4,16.52,16.39,16.5,7600.0,16.3559,16.4756,16.3459,16.4556,7600.0
2006-03-20 15:40:00,16.51,16.63,16.5,16.52,7300.0,16.4656,16.5853,16.4556,16.4756,7300.0
2006-03-20 15:50:00,16.51,16.54,16.49,16.49,7800.0,16.4656,16.4955,16.4456,16.4456,7800.0
2006-03-21 09:30:00,16.41,16.41,16.26,16.26,2300.0,16.3659,16.3659,16.2163,16.2163,2300.0
2006-03-21 09:40:00,16.25,16.34,16.25,16.27,3700.0,16.2063,16.296,16.2063,16.2262,3700.0
2006-03-21 09:50:00,16.25,16.35,16.25,16.35,4500.0,16.2063,16.306,16.2063,16.306,4500.0
2006-03-21 10:00:00,16.37,16.38,16.27,16.3,6100.0,16.326,16.3359,16.2262,16.2561,6100.0
2006-03-21 10:10:00,16.3,16.3,16.23,16.26,11300.0,16.2561,16.2561,16.1863,16.2163,11300.0
2006-03-21 10:20:00,16.26,16.28,16.25,16.28,7200.0,16.2163,16.2362,16.2063,16.2362,7200.0
2006-03-21 10:30:00,16.3,16.41,16.3,16.35,2500.0,16.2561,16.3659,16.2561,16.306,2500.0
2006-03-21 10:40:00,16.38,16.39,16.33,16.33,2300.0,16.3359,16.3459,16.2861,16.2861,2300.0
2006-03-21 10:50:00,16.33,16.33,16.3,16.3,1200.0,16.2861,16.2861,16.2561,16.2561,1200.0
2006-03-21 11:00:00,16.3,16.4,16.28,16.35,2200.0,16.2561,16.3559,16.2362,16.306,2200.0
2006-03-21 11:10:00,16.31,16.31,16.26,16.27,2500.0,16.2661,16.2661,16.2163,16.2262,2500.0
2006-03-21 11:20:00,16.27,16.3,16.25,16.28,1900.0,16.2262,16.2561,16.2063,16.2362,1900.0
2006-03-21 11:30:00,16.3,16.35,16.28,16.34,2200.0,16.2561,16.306,16.2362,16.296,2200.0
2006-03-21 11:40:00,16.36,16.46,16.33,16.46,3000.0,16.316,16.4157,16.2861,16.4157,3000.0
2006-03-21 11:50:00,16.47,16.49,16.46,16.46,1800.0,16.4257,16.4456,16.4157,16.4157,1800.0
2006-03-21 12:00:00,16.48,16.55,16.43,16.55,3800.0,16.4357,16.5055,16.3858,16.5055,3800.0
2006-03-21 12:10:00,16.56,16.72,16.56,16.72,5000.0,16.5154,16.675,16.5154,16.675,5000.0
2006-03-21 12:20:00,16.75,16.83,16.72,16.75,18900.0,16.7049,16.7847,16.675,16.7049,18900.0
2006-03-21 12:30:00,16.73,16.74,16.69,16.7,3700.0,16.685,16.695,16.6451,16.6551,3700.0
2006-03-21 12:40:00,16.73,16.74,16.69,16.74,3300.0,16.685,16.695,16.6451,16.695,3300.0
2006-03-21 12:50:00,16.75,16.79,16.73,16.74,4400.0,16.7049,16.7448,16.685,16.695,4400.0
2006-03-21 13:00:00,16.72,16.73,16.66,16.67,3200.0,16.675,16.685,16.6152,16.6252,3200.0
2006-03-21 13:10:00,16.65,16.66,16.64,16.66,3000.0,16.6052,16.6152,16.5952,16.6152,3000.0
2006-03-21 13:20:00,16.65,16.65,16.59,16.59,4200.0,16.6052,16.6052,16.5454,16.5454,4200.0
2006-03-21 13:30:00,16.6,16.64,16.59,16.63,3400.0,16.5553,16.5952,16.5454,16.5853,3400.0
2006-03-21 13:40:00,16.64,16.65,16.52,16.55,5500.0,16.5952,16.6052,16.4756,16.5055,5500.0
2006-03-21 13:50:00,16.56,16.59,16.51,16.57,4400.0,16.5154,16.5454,16.4656,16.5254,4400.0
2006-03-21 14:00:00,16.58,16.67,16.54,16.54,6200.0,16.5354,16.6252,16.4955,16.4955,6200.0
2006-03-21 14:10:00,16.55,16.64,16.51,16.64,10700.0,16.5055,16.5952,16.4656,16.5952,10700.0
2006-03-21 14:20:00,16.65,16.7,16.52,16.52,11500.0,16.6052,16.6551,16.4756,16.4756,11500.0
2006-03-21 14:30:00,16.53,16.59,16.46,16.51,10500.0,16.4855,16.5454,16.4157,16.4656,10500.0
2006-03-21 14:40:00,16.51,16.6,16.51,16.6,8000.0,16.4656,16.5553,16.4656,16.5553,8000.0
2006-03-21 14:50:00,16.61,16.63,16.57,16.61,8500.0,16.5653,16.5853,16.5254,16.5653,8500.0
2006-03-21 15:00:00,16.61,16.65,16.48,16.51,9300.0,16.5653,16.6052,16.4357,16.4656,9300.0
2006-03-21 15:10:00,16.51,16.59,16.3,16.59,15600.0,16.4656,16.5454,16.2561,16.5454,15600.0
2006-03-21 15:20:00,16.58,16.59,16.45,16.48,8100.0,16.5354,16.5454,16.4057,16.4357,8100.0
2006-03-21 15:30:00,16.45,16.45,16.27,16.27,18200.0,16.4057,16.4057,16.2262,16.2262,18200.0
2006-03-21 15:40:00,16.27,16.34,16.26,16.33,10200.0,16.2262,16.296,16.2163,16.2861,10200.0
2006-03-21 15:50:00,16.34,16.35,16.26,16.26,20100.0,16.296,16.306,16.2163,16.2163,20100.0
2006-03-22 09:30:00,16.28,16.36,16.25,16.28,17400.0,16.2362,16.316,16.2063,16.2362,17400.0
2006-03-22 09:40:00,16.28,16.3,16.25,16.27,9600.0,16.2362,16.2561,16.2063,16.2262,9600.0
2006-03-22 09:50:00,16.27,16.28,16.24,16.26,18500.0,16.2262,16.2362,16.1963,16.2163,18500.0
2006-03-22 10:00:00,16.26,16.47,16.25,16.47,14500.0,16.2163,16.4257,16.2063,16.4257,14500.0
2006-03-22 10:10:00,16.47,16.51,16.4,16.48,6200.0,16.4257,16.4656,16.3559,16.4357,6200.0
2006-03-22 10:20:00,16.52,16.6,16.52,16.58,5000.0,16.4756,16.5553,16.4756,16.5354,5000.0
2006-03-22 10:30:00,16.59,16.62,16.58,16.6,9400.0,16.5454,16.5753,16.5354,16.5553,9400.0
2006-03-22 10:40:00,16.61,16.64,16.53,16.64,6500.0,16.5653,16.5952,16.4855,16.5952,6500.0
2006-03-22 10:50:00,16.64,16.68,16.59,16.59,4600.0,16.5952,16.6351,16.5454,16.5454,4600.0
2006-03-22 11:00:00,16.6,16.7,16.59,16.68,4100.0,16.5553,16.6551,16.5454,16.6351,4100.0
2006-03-22 11:10:00,16.68,16.74,16.68,16.73,3700.0,16.6351,16.695,16.6351,16.685,3700.0
2006-03-22 11:20:00,16.7,16.9,16.7,16.89,11200.0,16.6551,16.8545,16.6551,16.8446,11200.0
2006-03-22 11:30:00,16.87,16.89,16.77,16.89,6500.0,16.8246,16.8446,16.7249,16.8446,6500.0
2006-03-22 11:40:00,16.88,16.94,16.85,16.92,14500.0,16.8346,16.8944,16.8047,16.8745,14500.0
2006-03-22 11:50:00,16.93,16.93,16.9,16.9,4700.0,16.8845,16.8845,16.8545,16.8545,4700.0
2006-03-22 12:00:00,16.92,16.99,16.9,16.99,8900.0,16.8745,16.9443,16.8545,16.9443,8900.0
2006-03-22 12:10:00,16.97,17.12,16.97,17.09,8600.0,16.9243,17.0739,16.9243,17.044,8600.0
2006-03-22 12:20:00,17.09,17.09,17.0,17.05,4500.0,17.044,17.044,16.9543,17.0041,4500.0
2006-03-22 12:30:00,17.01,17.02,16.96,16.96,5100.0,16.9642,16.9742,16.9144,16.9144,5100.0
2006-03-22 12:40:00,16.96,17.08,16.93,17.07,12400.0,16.9144,17.0341,16.8845,17.0241,12400.0
2006-03-22 12:50:00,17.09,17.09,16.97,16.97,1400.0,17.044,17.044,16.9243,16.9243,1400.0
2006-03-22 13:00:00,16.98,17.1,16.98,17.1,9700.0,16.9343,17.054,16.9343,17.054,9700.0
2006-03-22 13:10:00,17.1,17.13,17.09,17.11,7400.0,17.054,17.0839,17.044,17.064,7400.0
2006-03-22 13:20:00,17.11,17.21,17.11,17.21,10100.0,17.064,17.1637,17.064,17.1637,10100.0
2006-03-22 13:30:00,17.21,17.29,17.2,17.29,15500.0,17.1637,17.2435,17.1537,17.2435,15500.0
2006-03-22 13:40:00,17.28,17.88,17.26,17.34,31700.0,17.2335,17.8319,17.2136,17.2934,31700.0
2006-03-22 13:50:00,17.37,17.37,17.29,17.32,8600.0,17.3233,17.3233,17.2435,17.2734,8600.0
2006-03-22 14:00:00,17.33,17.33,17.15,17.16,3300.0,17.2834,17.2834,17.1039,17.1138,3300.0
2006-03-22 14:10:00,17.15,17.15,16.98,16.98,4800.0,17.1039,17.1039,16.9343,16.9343,4800.0
2006-03-22 14:20:00,16.98,17.0,16.92,16.95,4700.0,16.9343,16.9543,16.8745,16.9044,4700.0
2006-03-22 14:30:00,16.93,16.96,16.92,16.93,700.0,16.8845,16.9144,16.8745,16.8845,700.0
2006-03-22 14:40:00,16.94,16.94,16.91,16.93,2400.0,16.8944,16.8944,16.8645,16.8845,2400.0
2006-03-22 14:50:00,16.94,17.0,16.94,16.99,1900.0,16.8944,16.9543,16.8944,16.9443,1900.0
2006-03-22 15:00:00,16.99,16.99,16.93,16.96,2800.0,16.9443,16.9443,16.8845,16.9144,2800.0
2006-03-22 15:10:00,16.94,17.0,16.94,17.0,2700.0,16.8944,16.9543,16.8944,16.9543,2700.0
2006-03-22 15:20:00,17.03,17.05,17.03,17.05,8900.0,16.9842,17.0041,16.9842,17.0041,8900.0
2006-03-22 15:30:00,17.05,17.05,16.89,16.98,12300.0,17.0041,17.0041,16.8446,16.9343,12300.0
2006-03-22 15:40:00,16.94,17.0,16.9,16.96,17400.0,16.8944,16.9543,16.8545,16.9144,17400.0
2006-03-22 15:50:00,16.96,17.0,16.88,16.9,31700.0,16.9144,16.9543,16.8346,16.8545,31700.0
2006-03-23 09:30:00,16.95,17.01,16.83,16.83,7400.0,16.9044,16.9642,16.7847,16.7847,7400.0
2006-03-23 09:40:00,16.78,16.83,16.77,16.79,4100.0,16.7349,16.7847,16.7249,16.7448,4100.0
2006-03-23 09:50:00,16.82,16.87,16.8,16.87,2700.0,16.7747,16.8246,16.7548,16.8246,2700.0
2006-03-23 10:00:00,16.87,16.88,16.85,16.85,6600.0,16.8246,16.8346,16.8047,16.8047,6600.0
2006-03-23 10:10:00,16.86,16.9,16.84,16.85,4600.0,16.8146,16.8545,16.7947,16.8047,4600.0
2006-03-23 10:20:00,16.86,16.95,16.86,16.93,3000.0,16.8146,16.9044,16.8146,16.8845,3000.0
2006-03-23 10:30:00,16.93,16.93,16.85,16.85,3200.0,16.8845,16.8845,16.8047,16.8047,3200.0
2006-03-23 10:40:00,16.85,16.88,16.85,16.85,1900.0,16.8047,16.8346,16.8047,16.8047,1900.0
2006-03-23 10:50:00,16.85,16.86,16.85,16.85,4100.0,16.8047,16.8146,16.8047,16.8047,4100.0
2006-03-23 11:00:00,16.85,17.04,16.85,17.03,7600.0,16.8047,16.9942,16.8047,16.9842,7600.0
2006-03-23 11:10:00,17.05,17.1,16.98,16.98,2900.0,17.0041,17.054,16.9343,16.9343,2900.0
2006-03-23 11:20:00,16.98,17.01,16.98,17.0,1800.0,16.9343,16.9642,16.9343,16.9543,1800.0
2006-03-23 11:30:00,17.0,17.06,17.0,17.05,4500.0,16.9543,17.0141,16.9543,17.0041,4500.0
2006-03-23 11:40:00,17.07,17.09,17.01,17.02,3100.0,17.0241,17.044,16.9642,16.9742,3100.0
2006-03-23 11:50:00,17.03,17.07,17.03,17.07,3600.0,16.9842,17.0241,16.9842,17.0241,3600.0
2006-03-23 12:00:00,17.07,17.08,17.05,17.05,1600.0,17.0241,17.0341,17.0041,17.0041,1600.0
2006-03-23 12:10:00,17.04,17.08,17.04,17.07,3600.0,16.9942,17.0341,16.9942,17.0241,3600.0
2006-03-23 12:20:00,17.06,17.07,17.04,17.07,1500.0,17.0141,17.0241,16.9942,17.0241,1500.0
2006-03-23 12:30:00,17.06,17.09,17.04,17.09,2800.0,17.0141,17.044,16.9942,17.044,2800.0
2006-03-23 12:40:00,17.08,17.14,17.08,17.14,3200.0,17.0341,17.0939,17.0341,17.0939,3200.0
2006-03-23 12:50:00,17.14,17.16,17.14,17.16,1600.0,17.0939,17.1138,17.0939,17.1138,1600.0
2006-03-23 13:00:00,17.14,17.15,17.13,17.15,2900.0,17.0939,17.1039,17.0839,17.1039,2900.0
2006-03-23 13:10:00,17.15,17.15,17.11,17.15,3400.0,17.1039,17.1039,17.064,17.1039,3400.0
2006-03-23 13:20:00,17.13,17.13,17.13,17.13,800.0,17.0839,17.0839,17.0839,17.0839,800.0
2006-03-23 13:30:00,17.14,17.15,17.11,17.11,1600.0,17.0939,17.1039,17.064,17.064,1600.0
2006-03-23 13:40:00,17.09,17.14,17.09,17.13,1600.0,17.044,17.0939,17.044,17.0839,1600.0
2006-03-23 13:50:00,17.12,17.12,17.1,17.12,700.0,17.0739,17.0739,17.054,17.0739,700.0
2006-03-23 14:00:00,17.14,17.27,17.13,17.16,16900.0,17.0939,17.2235,17.0839,17.1138,16900.0
2006-03-23 14:10:00,17.11,17.16,17.05,17.05,4500.0,17.064,17.1138,17.0041,17.0041,4500.0
2006-03-23 14:20:00,17.06,17.11,17.05,17.05,5700.0,17.0141,17.064,17.0041,17.0041,5700.0
2006-03-23 14:30:00,17.05,17.06,17.03,17.04,7200.0,17.0041,17.0141,16.9842,16.9942,7200.0
2006-03-23 14:40:00,17.05,17.06,16.93,17.0,9500.0,17.0041,17.0141,16.8845,16.9543,9500.0
2006-03-23 14:50:00,16.99,17.07,16.85,16.85,40700.0,16.9443,17.0241,16.8047,16.8047,40700.0
2006-03-23 15:00:00,16.91,17.02,16.91,17.02,3100.0,16.8645,16.9742,16.8645,16.9742,3100.0
2006-03-23 15:10:00,17.0,17.05,17.0,17.04,2900.0,16.9543,17.0041,16.9543,16.9942,2900.0
2006-03-23 15:20:00,17.04,17.05,17.02,17.04,2600.0,16.9942,17.0041,16.9742,16.9942,2600.0
2006-03-23 15:30:00,17.01,17.01,16.97,17.01,2200.0,16.9642,16.9642,16.9243,16.9642,2200.0
2006-03-23 15:40:00,17.0,17.0,16.97,16.99,3300.0,16.9543,16.9543,16.9243,16.9443,3300.0
2006-03-23 15:50:00,16.99,17.09,16.95,17.07,13000.0,16.9443,17.044,16.9044,17.0241,13000.0
2006-03-24 09:30:00,17.11,17.11,16.93,16.95,5900.0,17.064,17.064,16.8845,16.9044,5900.0
2006-03-24 09:40:00,17.0,17.0,16.83,17.0,5100.0,16.9543,16.9543,16.7847,16.9543,5100.0
2006-03-24 09:50:00,16.96,17.0,16.91,17.0,3400.0,16.9144,16.9543,16.8645,16.9543,3400.0
2006-03-24 10:00:00,17.0,17.15,16.96,17.15,6900.0,16.9543,17.1039,16.9144,17.1039,6900.0
2006-03-24 10:10:00,17.14,17.15,17.0,17.03,6400.0,17.0939,17.1039,16.9543,16.9842,6400.0
2006-03-24 10:20:00,17.02,17.17,16.67,17.11,21200.0,16.9742,17.1238,16.6252,17.064,21200.0
2006-03-24 10:30:00,17.11,17.22,17.11,17.22,3700.0,17.064,17.1737,17.064,17.1737,3700.0
2006-03-24 10:40:00,17.19,17.21,17.17,17.21,2500.0,17.1438,17.1637,17.1238,17.1637,2500.0
2006-03-24 10:50:00,17.21,17.25,17.2,17.23,3700.0,17.1637,17.2036,17.1537,17.1836,3700.0
2006-03-24 11:00:00,17.23,17.25,17.21,17.24,7200.0,17.1836,17.2036,17.1637,17.1936,7200.0
2006-03-24 11:10:00,17.24,17.24,17.19,17.19,1800.0,17.1936,17.1936,17.1438,17.1438,1800.0
2006-03-24 11:20:00,17.17,17.17,17.1,17.11,1300.0,17.1238,17.1238,17.054,17.064,1300.0
2006-03-24 11:30:00,17.11,17.11,17.06,17.06,1900.0,17.064,17.064,17.0141,17.0141,1900.0
2006-03-24 11:40:00,17.05,17.05,16.95,16.99,2300.0,17.0041,17.0041,16.9044,16.9443,2300.0
2006-03-24 11:50:00,16.99,17.03,16.98,16.98,1300.0,16.9443,16.9842,16.9343,16.9343,1300.0
2006-03-24 12:00:00,17.0,17.02,17.0,17.0,4700.0,16.9543,16.9742,16.9543,16.9543,4700.0
2006-03-24 12:10:00,17.02,17.03,16.99,16.99,1900.0,16.9742,16.9842,16.9443,16.9443,1900.0
2006-03-24 12:20:00,16.99,16.99,16.92,16.92,700.0,16.9443,16.9443,16.8745,16.8745,700.0
2006-03-24 12:30:00,16.93,16.93,16.88,16.88,700.0,16.8845,16.8845,16.8346,16.8346,700.0
2006-03-24 12:40:00,16.88,16.91,16.88,16.91,1900.0,16.8346,16.8645,16.8346,16.8645,1900.0
2006-03-24 12:50:00,16.9,16.94,16.89,16.93,3400.0,16.8545,16.8944,16.8446,16.8845,3400.0
2006-03-24 13:00:00,16.92,16.92,16.85,16.85,2600.0,16.8745,16.8745,16.8047,16.8047,2600.0
2006-03-24 13:10:00,16.84,16.84,16.75,16.77,5100.0,16.7947,16.7947,16.7049,16.7249,5100.0
2006-03-24 13:20:00,16.76,16.77,16.74,16.75,2100.0,16.7149,16.7249,16.695,16.7049,2100.0
2006-03-24 13:30:00,16.76,16.81,16.74,16.81,2200.0,16.7149,16.7648,16.695,16.7648,2200.0
2006-03-24 13:40:00,16.81,16.84,16.81,16.84,700.0,16.7648,16.7947,16.7648,16.7947,700.0
2006-03-24 13:50:00,16.85,16.86,16.85,16.86,1300.0,16.8047,16.8146,16.8047,16.8146,1300.0
2006-03-24 14:00:00,16.88,16.9,16.88,16.9,3800.0,16.8346,16.8545,16.8346,16.8545,3800.0
2006-03-24 14:10:00,16.9,17.02,16.89,17.01,6200.0,16.8545,16.9742,16.8446,16.9642,6200.0
2006-03-24 14:20:00,17.0,17.05,17.0,17.02,34000.0,16.9543,17.0041,16.9543,16.9742,34000.0
2006-03-24 14:30:00,17.02,17.06,17.02,17.05,28100.0,16.9742,17.0141,16.9742,17.0041,28100.0
2006-03-24 14:40:00,17.05,17.17,17.04,17.15,5800.0,17.0041,17.1238,16.9942,17.1039,5800.0
2006-03-24 14:50:00,17.16,17.2,17.15,17.16,7100.0,17.1138,17.1537,17.1039,17.1138,7100.0
2006-03-24 15:00:00,17.15,17.19,16.95,17.08,13900.0,17.1039,17.1438,16.9044,17.0341,13900.0
2006-03-24 15:10:00,17.08,17.09,17.03,17.06,3900.0,17.0341,17.044,16.9842,17.0141,3900.0
2006-03-24 15:20:00,17.06,17.22,17.04,17.21,14500.0,17.0141,17.1737,16.9942,17.1637,14500.0
2006-03-24 15:30:00,17.21,17.22,17.19,17.19,8900.0,17.1637,17.1737,17.1438,17.1438,8900.0
2006-03-24 15:40:00,17.2,17.28,17.2,17.28,16300.0,17.1537,17.2335,17.1537,17.2335,16300.0
2006-03-24 15:50:00,17.25,17.25,17.12,17.2,20700.0,17.2036,17.2036,17.0739,17.1537,20700.0
2006-03-27 09:30:00,17.23,17.23,17.04,17.04,10000.0,17.1836,17.1836,16.9942,16.9942,10000.0
2006-03-27 09:40:00,17.06,17.25,17.06,17.08,7600.0,17.0141,17.2036,17.0141,17.0341,7600.0
2006-03-27 09:50:00,17.08,17.19,17.08,17.17,3500.0,17.0341,17.1438,17.0341,17.1238,3500.0
2006-03-27 10:00:00,17.17,17.19,17.05,17.08,5700.0,17.1238,17.1438,17.0041,17.0341,5700.0
2006-03-27 10:10:00,17.07,17.07,16.93,17.0,9900.0,17.0241,17.0241,16.8845,16.9543,9900.0
2006-03-27 10:20:00,17.0,17.0,16.98,16.98,10100.0,16.9543,16.9543,16.9343,16.9343,10100.0
2006-03-27 10:30:00,16.98,16.99,16.86,16.87,7200.0,16.9343,16.9443,16.8146,16.8246,7200.0
2006-03-27 10:40:00,16.88,16.88,16.68,16.7,12600.0,16.8346,16.8346,16.6351,16.6551,12600.0
2006-03-27 10:50:00,16.7,16.8,16.7,16.8,3900.0,16.6551,16.7548,16.6551,16.7548,3900.0
2006-03-27 11:00:00,16.78,16.8,16.68,16.68,4000.0,16.7349,16.7548,16.6351,16.6351,4000.0
2006-03-27 11:10:00,16.69,16.7,16.68,16.68,6800.0,16.6451,16.6551,16.6351,16.6351,6800.0
2006-03-27 11:20:00,16.67,16.68,16.47,16.5,7500.0,16.6252,16.6351,16.4257,16.4556,7500.0
2006-03-27 11:30:00,16.49,16.49,16.4,16.42,12800.0,16.4456,16.4456,16.3559,16.3758,12800.0
2006-03-27 11:40:00,16.41,16.43,16.39,16.4,8000.0,16.3659,16.3858,16.3459,16.3559,8000.0
2006-03-27 11:50:00,16.4,16.4,16.35,16.4,24300.0,16.3559,16.3559,16.306,16.3559,24300.0
2006-03-27 12:00:00,16.4,16.45,16.39,16.45,6700.0,16.3559,16.4057,16.3459,16.4057,6700.0
2006-03-27 12:10:00,16.47,16.6,16.47,16.6,4000.0,16.4257,16.5553,16.4257,16.5553,4000.0
2006-03-27 12:20:00,16.6,16.9,16.6,16.87,12500.0,16.5553,16.8545,16.5553,16.8246,12500.0
2006-03-27 12:30:00,16.86,16.9,16.84,16.86,2200.0,16.8146,16.8545,16.7947,16.8146,2200.0
2006-03-27 12:40:00,16.89,16.9,16.87,16.9,3700.0,16.8446,16.8545,16.8246,16.8545,3700.0
2006-03-27 12:50:00,16.91,16.98,16.83,16.86,4100.0,16.8645,16.9343,16.7847,16.8146,4100.0
2006-03-27 13:00:00,16.88,16.92,16.87,16.9,700.0,16.8346,16.8745,16.8246,16.8545,700.0
2006-03-27 13:10:00,16.89,16.92,16.89,16.9,2700.0,16.8446,16.8745,16.8446,16.8545,2700.0
2006-03-27 13:20:00,16.9,16.92,16.88,16.88,3900.0,16.8545,16.8745,16.8346,16.8346,3900.0
2006-03-27 13:30:00,16.89,16.9,16.85,16.87,5400.0,16.8446,16.8545,16.8047,16.8246,5400.0
2006-03-27 13:40:00,16.84,16.85,16.81,16.85,7800.0,16.7947,16.8047,16.7648,16.8047,7800.0
2006-03-27 13:50:00,16.84,16.9,16.84,16.9,4700.0,16.7947,16.8545,16.7947,16.8545,4700.0
2006-03-27 14:00:00,16.9,16.9,16.85,16.86,7000.0,16.8545,16.8545,16.8047,16.8146,7000.0
2006-03-27 14:10:00,16.89,16.89,16.86,16.86,3300.0,16.8446,16.8446,16.8146,16.8146,3300.0
2006-03-27 14:20:00,16.87,16.89,16.86,16.87,1900.0,16.8246,16.8446,16.8146,16.8246,1900.0
2006-03-27 14:30:00,16.89,16.89,16.88,16.89,2300.0,16.8446,16.8446,16.8346,16.8446,2300.0
2006-03-27 14:40:00,16.88,16.89,16.8,16.81,3400.0,16.8346,16.8446,16.7548,16.7648,3400.0
2006-03-27 14:50:00,16.81,16.84,16.8,16.84,2700.0,16.7648,16.7947,16.7548,16.7947,2700.0
2006-03-27 15:00:00,16.81,16.81,16.79,16.79,2900.0,16.7648,16.7648,16.7448,16.7448,2900.0
2006-03-27 15:10:00,16.8,16.83,16.79,16.82,2300.0,16.7548,16.7847,16.7448,16.7747,2300.0
2006-03-27 15:20:00,16.83,16.83,16.76,16.77,3700.0,16.7847,16.7847,16.7149,16.7249,3700.0
2006-03-27 15:30:00,16.81,16.92,16.81,16.81,12300.0,16.7648,16.8745,16.7648,16.7648,12300.0
2006-03-27 15:40:00,16.84,16.99,16.76,16.98,16100.0,16.7947,16.9443,16.7149,16.9343,16100.0
2006-03-27 15:50:00,16.98,16.99,16.91,16.91,31800.0,16.9343,16.9443,16.8645,16.8645,31800.0
2006-03-28 09:30:00,16.81,16.87,16.67,16.71,10000.0,16.7648,16.8246,16.6252,16.665,10000.0
2006-03-28 09:40:00,16.7,16.7,16.59,16.59,7900.0,16.6551,16.6551,16.5454,16.5454,7900.0
2006-03-28 09:50:00,16.6,16.6,16.49,16.49,8800.0,16.5553,16.5553,16.4456,16.4456,8800.0
2006-03-28 10:00:00,16.47,16.49,16.36,16.41,11200.0,16.4257,16.4456,16.316,16.3659,11200.0
2006-03-28 10:10:00,16.41,16.45,16.34,16.34,11700.0,16.3659,16.4057,16.296,16.296,11700.0
2006-03-28 10:20:00,16.34,16.4,16.34,16.38,7000.0,16.296,16.3559,16.296,16.3359,7000.0
2006-03-28 10:30:00,16.39,16.4,16.3,16.34,9400.0,16.3459,16.3559,16.2561,16.296,9400.0
2006-03-28 10:40:00,16.33,16.37,16.31,16.36,4100.0,16.2861,16.326,16.2661,16.316,4100.0
2006-03-28 10:50:00,16.36,16.4,16.32,16.36,10700.0,16.316,16.3559,16.2761,16.316,10700.0
2006-03-28 11:00:00,16.36,16.37,16.29,16.29,7200.0,16.316,16.326,16.2462,16.2462,7200.0
2006-03-28 11:10:00,16.29,16.4,16.27,16.4,12100.0,16.2462,16.3559,16.2262,16.3559,12100.0
2006-03-28 11:20:00,16.41,16.42,16.38,16.39,2400.0,16.3659,16.3758,16.3359,16.3459,2400.0
2006-03-28 11:30:00,16.38,16.38,16.29,16.29,4800.0,16.3359,16.3359,16.2462,16.2462,4800.0
2006-03-28 11:40:00,16.29,16.29,16.27,16.28,2600.0,16.2462,16.2462,16.2262,16.2362,2600.0
2006-03-28 11:50:00,16.29,16.3,16.29,16.3,2100.0,16.2462,16.2561,16.2462,16.2561,2100.0
2006-03-28 12:00:00,16.29,16.34,16.29,16.33,1000.0,16.2462,16.296,16.2462,16.2861,1000.0
2006-03-28 12:10:00,16.34,16.4,16.33,16.4,5600.0,16.296,16.3559,16.2861,16.3559,5600.0
2006-03-28 12:20:00,16.4,16.49,16.4,16.46,16600.0,16.3559,16.4456,16.3559,16.4157,16600.0
2006-03-28 12:30:00,16.48,16.49,16.47,16.47,1000.0,16.4357,16.4456,16.4257,16.4257,1000.0
2006-03-28 12:40:00,16.49,16.49,16.44,16.45,1700.0,16.4456,16.4456,16.3958,16.4057,1700.0
2006-03-28 12:50:00,16.44,16.45,16.37,16.37,5100.0,16.3958,16.4057,16.326,16.326,5100.0
2006-03-28 13:00:00,16.38,16.4,16.38,16.38,12500.0,16.3359,16.3559,16.3359,16.3359,12500.0
2006-03-28 13:10:00,16.38,16.44,16.36,16.41,1900.0,16.3359,16.3958,16.316,16.3659,1900.0
2006-03-28 13:20:00,16.41,16.41,16.39,16.39,400.0,16.3659,16.3659,16.3459,16.3459,400.0
2006-03-28 13:30:00,16.41,16.41,16.39,16.39,600.0,16.3659,16.3659,16.3459,16.3459,600.0
2006-03-28 13:40:00,16.39,16.4,16.36,16.39,1900.0,16.3459,16.3559,16.316,16.3459,1900.0
2006-03-28 13:50:00,16.39,16.42,16.39,16.41,1700.0,16.3459,16.3758,16.3459,16.3659,1700.0
2006-03-28 14:00:00,16.44,16.44,16.43,16.44,900.0,16.3958,16.3958,16.3858,16.3958,900.0
2006-03-28 14:10:00,16.44,16.44,16.35,16.35,2500.0,16.3958,16.3958,16.306,16.306,2500.0
2006-03-28 14:20:00,16.36,16.36,16.26,16.26,12500.0,16.316,16.316,16.2163,16.2163,12500.0
2006-03-28 14:30:00,16.25,16.29,16.24,16.27,5400.0,16.2063,16.2462,16.1963,16.2262,5400.0
2006-03-28 14:40:00,16.27,16.37,16.27,16.34,4500.0,16.2262,16.326,16.2262,16.296,4500.0
2006-03-28 14:50:00,16.35,16.37,16.35,16.36,2000.0,16.306,16.326,16.306,16.316,2000.0
2006-03-28 15:00:00,16.36,16.36,16.17,16.22,11700.0,16.316,16.316,16.1265,16.1764,11700.0
2006-03-28 15:10:00,16.21,16.24,16.18,16.21,8400.0,16.1664,16.1963,16.1365,16.1664,8400.0
2006-03-28 15:20:00,16.25,16.29,16.23,16.25,6300.0,16.2063,16.2462,16.1863,16.2063,6300.0
2006-03-28 15:30:00,16.26,16.29,16.23,16.27,17300.0,16.2163,16.2462,16.1863,16.2262,17300.0
2006-03-28 15:40:00,16.26,16.29,16.24,16.25,30500.0,16.2163,16.2462,16.1963,16.2063,30500.0
2006-03-28 15:50:00,16.23,16.3,16.23,16.25,43100.0,16.1863,16.2561,16.1863,16.2063,43100.0
2006-03-29 09:30:00,16.25,16.28,16.17,16.26,12300.0,16.2063,16.2362,16.1265,16.2163,12300.0
2006-03-29 09:40:00,16.28,16.34,16.25,16.34,2700.0,16.2362,16.296,16.2063,16.296,2700.0
2006-03-29 09:50:00,16.34,16.4,16.33,16.35,4700.0,16.296,16.3559,16.2861,16.306,4700.0
2006-03-29 10:00:00,16.36,16.36,16.26,16.27,1200.0,16.316,16.316,16.2163,16.2262,1200.0
2006-03-29 10:10:00,16.26,16.28,16.19,16.27,3200.0,16.2163,16.2362,16.1464,16.2262,3200.0
2006-03-29 10:20:00,16.27,16.36,16.26,16.35,5700.0,16.2262,16.316,16.2163,16.306,5700.0
2006-03-29 10:30:00,16.36,16.42,16.35,16.42,7500.0,16.316,16.3758,16.306,16.3758,7500.0
2006-03-29 10:40:00,16.43,16.47,16.42,16.46,3800.0,16.3858,16.4257,16.3758,16.4157,3800.0
2006-03-29 10:50:00,16.45,16.47,16.45,16.46,2300.0,16.4057,16.4257,16.4057,16.4157,2300.0
2006-03-29 11:00:00,16.46,16.51,16.4,16.51,7300.0,16.4157,16.4656,16.3559,16.4656,7300.0
2006-03-29 11:10:00,16.51,16.62,16.51,16.55,16000.0,16.4656,16.5753,16.4656,16.5055,16000.0
2006-03-29 11:20:00,16.56,16.62,16.56,16.62,4800.0,16.5154,16.5753,16.5154,16.5753,4800.0
2006-03-29 11:30:00,16.6,16.62,16.59,16.59,5800.0,16.5553,16.5753,16.5454,16.5454,5800.0
2006-03-29 11:40:00,16.58,16.64,16.58,16.64,4400.0,16.5354,16.5952,16.5354,16.5952,4400.0
2006-03-29 11:50:00,16.64,16.64,16.62,16.62,2100.0,16.5952,16.5952,16.5753,16.5753,2100.0
2006-03-29 12:00:00,16.61,16.63,16.55,16.55,9700.0,16.5653,16.5853,16.5055,16.5055,9700.0
2006-03-29 12:10:00,16.53,16.53,16.41,16.43,2800.0,16.4855,16.4855,16.3659,16.3858,2800.0
2006-03-29 12:20:00,16.43,16.43,16.4,16.4,2000.0,16.3858,16.3858,16.3559,16.3559,2000.0
2006-03-29 12:30:00,16.41,16.43,16.4,16.43,2400.0,16.3659,16.3858,16.3559,16.3858,2400.0
2006-03-29 12:40:00,16.41,16.41,16.36,16.38,4900.0,16.3659,16.3659,16.316,16.3359,4900.0
2006-03-29 12:50:00,16.38,16.39,16.37,16.37,1900.0,16.3359,16.3459,16.326,16.326,1900.0
2006-03-29 13:00:00,16.39,16.39,16.37,16.39,1400.0,16.3459,16.3459,16.326,16.3459,1400.0
2006-03-29 13:10:00,16.37,16.4,16.37,16.4,7400.0,16.326,16.3559,16.326,16.3559,7400.0
2006-03-29 13:20:00,16.4,16.4,16.39,16.39,3100.0,16.3559,16.3559,16.3459,16.3459,3100.0
2006-03-29 13:30:00,16.39,16.4,16.35,16.35,4600.0,16.3459,16.3559,16.306,16.306,4600.0
2006-03-29 13:40:00,16.34,16.34,16.25,16.3,7600.0,16.296,16.296,16.2063,16.2561,7600.0
2006-03-29 13:50:00,16.3,16.31,16.27,16.29,4400.0,16.2561,16.2661,16.2262,16.2462,4400.0
2006-03-29 14:00:00,16.29,16.31,16.25,16.3,4300.0,16.2462,16.2661,16.2063,16.2561,4300.0
2006-03-29 14:10:00,16.3,16.34,16.29,16.31,4800.0,16.2561,16.296,16.2462,16.2661,4800.0
2006-03-29 14:20:00,16.31,16.31,16.28,16.28,900.0,16.2661,16.2661,16.2362,16.2362,900.0
2006-03-29 14:30:00,16.28,16.29,16.25,16.25,5900.0,16.2362,16.2462,16.2063,16.2063,5900.0
2006-03-29 14:40:00,16.26,16.27,16.24,16.24,5900.0,16.2163,16.2262,16.1963,16.1963,5900.0
2006-03-29 14:50:00,16.22,16.25,16.22,16.25,2400.0,16.1764,16.2063,16.1764,16.2063,2400.0
2006-03-29 15:00:00,16.25,16.25,16.24,16.25,4400.0,16.2063,16.2063,16.1963,16.2063,4400.0
2006-03-29 15:10:00,16.25,16.28,16.24,16.28,15300.0,16.2063,16.2362,16.1963,16.2362,15300.0
2006-03-29 15:20:00,16.29,16.32,16.29,16.32,12100.0,16.2462,16.2761,16.2462,16.2761,12100.0
2006-03-29 15:30:00,16.34,16.39,16.33,16.36,7400.0,16.296,16.3459,16.2861,16.316,7400.0
2006-03-29 15:40:00,16.37,16.37,16.3,16.33,14900.0,16.326,16.326,16.2561,16.2861,14900.0
2006-03-29 15:50:00,16.31,16.34,16.25,16.25,15500.0,16.2661,16.296,16.2063,16.2063,15500.0
2006-03-30 09:30:00,16.29,16.59,16.29,16.59,3800.0,16.2462,16.5454,16.2462,16.5454,3800.0
2006-03-30 09:40:00,16.61,16.61,16.5,16.51,3400.0,16.5653,16.5653,16.4556,16.4656,3400.0
2006-03-30 09:50:00,16.51,16.58,16.5,16.53,6600.0,16.4656,16.5354,16.4556,16.4855,6600.0
2006-03-30 10:00:00,16.53,16.61,16.52,16.61,7100.0,16.4855,16.5653,16.4756,16.5653,7100.0
2006-03-30 10:10:00,16.61,16.68,16.6,16.6,9900.0,16.5653,16.6351,16.5553,16.5553,9900.0
2006-03-30 10:20:00,16.6,16.6,16.41,16.41,6200.0,16.5553,16.5553,16.3659,16.3659,6200.0
2006-03-30 10:30:00,16.39,16.39,16.29,16.34,3200.0,16.3459,16.3459,16.2462,16.296,3200.0
2006-03-30 10:40:00,16.32,16.6,16.32,16.47,11100.0,16.2761,16.5553,16.2761,16.4257,11100.0
2006-03-30 10:50:00,16.47,16.5,16.45,16.45,7200.0,16.4257,16.4556,16.4057,16.4057,7200.0
2006-03-30 11:00:00,16.42,16.43,16.34,16.34,600.0,16.3758,16.3858,16.296,16.296,600.0
2006-03-30 11:10:00,16.34,16.34,16.25,16.29,3600.0,16.296,16.296,16.2063,16.2462,3600.0
2006-03-30 11:20:00,16.3,16.45,16.3,16.45,4800.0,16.2561,16.4057,16.2561,16.4057,4800.0
2006-03-30 11:30:00,16.48,16.48,16.45,16.47,4500.0,16.4357,16.4357,16.4057,16.4257,4500.0
2006-03-30 11:40:00,16.47,16.47,16.43,16.44,1100.0,16.4257,16.4257,16.3858,16.3958,1100.0
2006-03-30 11:50:00,16.45,16.46,16.42,16.42,1900.0,16.4057,16.4157,16.3758,16.3758,1900.0
2006-03-30 12:00:00,16.43,16.44,16.4,16.4,1300.0,16.3858,16.3958,16.3559,16.3559,1300.0
2006-03-30 12:10:00,16.4,16.43,16.3,16.32,4000.0,16.3559,16.3858,16.2561,16.2761,4000.0
2006-03-30 12:20:00,16.31,16.44,16.31,16.34,5800.0,16.2661,16.3958,16.2661,16.296,5800.0
2006-03-30 12:30:00,16.34,16.34,16.34,16.34,1300.0,16.296,16.296,16.296,16.296,1300.0
2006-03-30 12:40:00,16.31,16.45,16.3,16.39,7300.0,16.2661,16.4057,16.2561,16.3459,7300.0
2006-03-30 12:50:00,16.39,16.46,16.36,16.42,8400.0,16.3459,16.4157,16.316,16.3758,8400.0
2006-03-30 13:00:00,16.41,16.48,16.39,16.41,15400.0,16.3659,16.4357,16.3459,16.3659,15400.0
2006-03-30 13:10:00,16.4,16.4,16.37,16.39,3900.0,16.3559,16.3559,16.326,16.3459,3900.0
2006-03-30 13:20:00,16.4,16.4,16.38,16.39,3300.0,16.3559,16.3559,16.3359,16.3459,3300.0
2006-03-30 13:30:00,16.4,16.4,16.34,16.37,10500.0,16.3559,16.3559,16.296,16.326,10500.0
2006-03-30 13:40:00,16.36,16.4,16.36,16.4,5300.0,16.316,16.3559,16.316,16.3559,5300.0
2006-03-30 13:50:00,16.4,16.4,16.39,16.4,5200.0,16.3559,16.3559,16.3459,16.3559,5200.0
2006-03-30 14:00:00,16.4,16.51,16.39,16.41,13600.0,16.3559,16.4656,16.3459,16.3659,13600.0
2006-03-30 14:10:00,16.38,16.49,16.33,16.44,9800.0,16.3359,16.4456,16.2861,16.3958,9800.0
2006-03-30 14:20:00,16.41,16.42,16.34,16.4,6100.0,16.3659,16.3758,16.296,16.3559,6100.0
2006-03-30 14:30:00,16.4,16.44,16.35,16.37,7200.0,16.3559,16.3958,16.306,16.326,7200.0
2006-03-30 14:40:00,16.37,16.44,16.37,16.4,11500.0,16.326,16.3958,16.326,16.3559,11500.0
2006-03-30 14:50:00,16.42,16.42,16.39,16.39,700.0,16.3758,16.3758,16.3459,16.3459,700.0
2006-03-30 15:00:00,16.39,16.4,16.38,16.39,1500.0,16.3459,16.3559,16.3359,16.3459,1500.0
2006-03-30 15:10:00,16.38,16.43,16.37,16.39,2300.0,16.3359,16.3858,16.326,16.3459,2300.0
2006-03-30 15:20:00,16.4,16.45,16.39,16.41,35900.0,16.3559,16.4057,16.3459,16.3659,35900.0
2006-03-30 15:30:00,16.41,16.44,16.41,16.44,2800.0,16.3659,16.3958,16.3659,16.3958,2800.0
2006-03-30 15:40:00,16.42,16.47,16.4,16.41,12200.0,16.3758,16.4257,16.3559,16.3659,12200.0
2006-03-30 15:50:00,16.42,16.55,16.4,16.53,20400.0,16.3758,16.5055,16.3559,16.4855,20400.0
2006-03-31 09:30:00,16.59,16.6,16.48,16.49,13700.0,16.5454,16.5553,16.4357,16.4456,13700.0
2006-03-31 09:40:00,16.48,16.48,16.43,16.43,2200.0,16.4357,16.4357,16.3858,16.3858,2200.0
2006-03-31 09:50:00,16.39,16.39,16.3,16.33,28700.0,16.3459,16.3459,16.2561,16.2861,28700.0
2006-03-31 10:00:00,16.32,16.33,16.25,16.28,5500.0,16.2761,16.2861,16.2063,16.2362,5500.0
2006-03-31 10:10:00,16.29,16.36,16.28,16.34,1900.0,16.2462,16.316,16.2362,16.296,1900.0
2006-03-31 10:20:00,16.33,16.36,16.29,16.29,1700.0,16.2861,16.316,16.2462,16.2462,1700.0
2006-03-31 10:30:00,16.31,16.38,16.25,16.36,64100.0,16.2661,16.3359,16.2063,16.316,64100.0
2006-03-31 10:40:00,16.38,16.71,16.36,16.71,9800.0,16.3359,16.665,16.316,16.665,9800.0
2006-03-31 10:50:00,16.72,16.73,16.53,16.54,7000.0,16.675,16.685,16.4855,16.4955,7000.0
2006-03-31 11:00:00,16.52,16.8,16.52,16.79,5600.0,16.4756,16.7548,16.4756,16.7448,5600.0
2006-03-31 11:10:00,16.8,16.81,16.71,16.71,7000.0,16.7548,16.7648,16.665,16.665,7000.0
2006-03-31 11:20:00,16.71,16.72,16.65,16.67,2400.0,16.665,16.675,16.6052,16.6252,2400.0
2006-03-31 11:30:00,16.65,16.65,16.56,16.58,3000.0,16.6052,16.6052,16.5154,16.5354,3000.0
2006-03-31 11:40:00,16.56,16.56,16.53,16.53,1400.0,16.5154,16.5154,16.4855,16.4855,1400.0
2006-03-31 11:50:00,16.52,16.52,16.5,16.51,1800.0,16.4756,16.4756,16.4556,16.4656,1800.0
2006-03-31 12:00:00,16.51,16.63,16.51,16.63,2800.0,16.4656,16.5853,16.4656,16.5853,2800.0
2006-03-31 12:10:00,16.62,16.63,16.58,16.62,2200.0,16.5753,16.5853,16.5354,16.5753,2200.0
2006-03-31 12:20:00,16.61,16.65,16.61,16.63,2000.0,16.5653,16.6052,16.5653,16.5853,2000.0
2006-03-31 12:30:00,16.63,16.63,16.62,16.62,1200.0,16.5853,16.5853,16.5753,16.5753,1200.0
2006-03-31 12:40:00,16.62,16.67,16.61,16.64,3500.0,16.5753,16.6252,16.5653,16.5952,3500.0
2006-03-31 12:50:00,16.65,16.7,16.64,16.68,1200.0,16.6052,16.6551,16.5952,16.6351,1200.0
2006-03-31 13:00:00,16.69,16.69,16.68,16.68,500.0,16.6451,16.6451,16.6351,16.6351,500.0
2006-03-31 13:10:00,16.67,16.68,16.62,16.62,2300.0,16.6252,16.6351,16.5753,16.5753,2300.0
2006-03-31 13:20:00,16.63,16.68,16.62,16.68,2100.0,16.5853,16.6351,16.5753,16.6351,2100.0
2006-03-31 13:30:00,16.66,16.66,16.46,16.46,6300.0,16.6152,16.6152,16.4157,16.4157,6300.0
2006-03-31 13:40:00,16.49,16.51,16.48,16.51,4300.0,16.4456,16.4656,16.4357,16.4656,4300.0
2006-03-31 13:50:00,16.52,16.53,16.47,16.51,1300.0,16.4756,16.4855,16.4257,16.4656,1300.0
2006-03-31 14:00:00,16.5,16.59,16.49,16.56,3500.0,16.4556,16.5454,16.4456,16.5154,3500.0
2006-03-31 14:10:00,16.57,16.57,16.56,16.56,2700.0,16.5254,16.5254,16.5154,16.5154,2700.0
2006-03-31 14:20:00,16.57,16.75,16.56,16.73,27300.0,16.5254,16.7049,16.5154,16.685,27300.0
2006-03-31 14:30:00,16.73,16.73,16.6,16.6,8400.0,16.685,16.685,16.5553,16.5553,8400.0
2006-03-31 14:40:00,16.6,16.65,16.57,16.62,4700.0,16.5553,16.6052,16.5254,16.5753,4700.0
2006-03-31 14:50:00,16.66,16.75,16.64,16.72,13700.0,16.6152,16.7049,16.5952,16.675,13700.0
2006-03-31 15:00:00,16.72,16.76,16.68,16.68,10900.0,16.675,16.7149,16.6351,16.6351,10900.0
2006-03-31 15:10:00,16.7,16.7,16.65,16.67,7500.0,16.6551,16.6551,16.6052,16.6252,7500.0
2006-03-31 15:20:00,16.67,16.71,16.67,16.71,7300.0,16.6252,16.665,16.6252,16.665,7300.0
2006-03-31 15:30:00,16.7,16.71,16.68,16.68,8400.0,16.6551,16.665,16.6351,16.6351,8400.0
2006-03-31 15:40:00,16.69,16.7,16.56,16.58,14500.0,16.6451,16.6551,16.5154,16.5354,14500.0
2006-03-31 15:50:00,16.57,16.63,16.56,16.63,14700.0,16.5254,16.5853,16.5154,16.5853,14700.0
2006-04-03 09:30:00,16.55,16.69,16.5,16.59,12200.0,16.5055,16.6451,16.4556,16.5454,12200.0
2006-04-03 09:40:00,16.63,16.68,16.4,16.4,5400.0,16.5853,16.6351,16.3559,16.3559,5400.0
2006-04-03 09:50:00,16.38,16.6,16.37,16.6,5500.0,16.3359,16.5553,16.326,16.5553,5500.0
2006-04-03 10:00:00,16.58,16.58,16.27,16.37,15400.0,16.5354,16.5354,16.2262,16.326,15400.0
2006-04-03 10:10:00,16.37,16.51,16.36,16.51,8800.0,16.326,16.4656,16.316,16.4656,8800.0
2006-04-03 10:20:00,16.48,16.6,16.48,16.6,9200.0,16.4357,16.5553,16.4357,16.5553,9200.0
2006-04-03 10:30:00,16.59,16.59,16.44,16.49,3900.0,16.5454,16.5454,16.3958,16.4456,3900.0
2006-04-03 10:40:00,16.47,16.53,16.47,16.51,3100.0,16.4257,16.4855,16.4257,16.4656,3100.0
2006-04-03 10:50:00,16.51,16.51,16.38,16.39,4100.0,16.4656,16.4656,16.3359,16.3459,4100.0
2006-04-03 11:00:00,16.4,16.41,16.32,16.33,1800.0,16.3559,16.3659,16.2761,16.2861,1800.0
2006-04-03 11:10:00,16.32,16.33,16.26,16.28,12000.0,16.2761,16.2861,16.2163,16.2362,12000.0
2006-04-03 11:20:00,16.26,16.3,16.26,16.27,8300.0,16.2163,16.2561,16.2163,16.2262,8300.0
2006-04-03 11:30:00,16.28,16.29,16.17,16.18,12000.0,16.2362,16.2462,16.1265,16.1365,12000.0
2006-04-03 11:40:00,16.17,16.2,16.07,16.08,19300.0,16.1265,16.1564,16.0268,16.0367,19300.0
2006-04-03 11:50:00,16.1,16.1,16.06,16.06,10700.0,16.0567,16.0567,16.0168,16.0168,10700.0
2006-04-03 12:00:00,16.07,16.12,16.02,16.07,14500.0,16.0268,16.0766,15.9769,16.0268,14500.0
2006-04-03 12:10:00,16.09,16.26,16.09,16.26,9800.0,16.0467,16.2163,16.0467,16.2163,9800.0
2006-04-03 12:20:00,16.25,16.26,16.2,16.22,5100.0,16.2063,16.2163,16.1564,16.1764,5100.0
2006-04-03 12:30:00,16.23,16.24,16.19,16.19,3300.0,16.1863,16.1963,16.1464,16.1464,3300.0
2006-04-03 12:40:00,16.19,16.25,16.17,16.22,9900.0,16.1464,16.2063,16.1265,16.1764,9900.0
2006-04-03 12:50:00,16.23,16.25,16.22,16.22,3700.0,16.1863,16.2063,16.1764,16.1764,3700.0
2006-04-03 13:00:00,16.23,16.24,16.19,16.24,5300.0,16.1863,16.1963,16.1464,16.1963,5300.0
2006-04-03 13:10:00,16.22,16.25,16.21,16.23,3800.0,16.1764,16.2063,16.1664,16.1863,3800.0
2006-04-03 13:20:00,16.23,16.23,16.21,16.23,1000.0,16.1863,16.1863,16.1664,16.1863,1000.0
2006-04-03 13:30:00,16.21,16.23,16.19,16.19,10000.0,16.1664,16.1863,16.1464,16.1464,10000.0
2006-04-03 13:40:00,16.23,16.23,16.18,16.18,3500.0,16.1863,16.1863,16.1365,16.1365,3500.0
2006-04-03 13:50:00,16.18,16.2,16.18,16.19,4200.0,16.1365,16.1564,16.1365,16.1464,4200.0
2006-04-03 14:00:00,16.2,16.2,16.16,16.18,8700.0,16.1564,16.1564,16.1165,16.1365,8700.0
2006-04-03 14:10:00,16.2,16.2,16.15,16.15,8100.0,16.1564,16.1564,16.1066,16.1066,8100.0
2006-04-03 14:20:00,16.16,16.17,16.15,16.16,4500.0,16.1165,16.1265,16.1066,16.1165,4500.0
2006-04-03 14:30:00,16.17,16.18,16.11,16.13,9200.0,16.1265,16.1365,16.0667,16.0866,9200.0
2006-04-03 14:40:00,16.11,16.14,16.08,16.1,10300.0,16.0667,16.0966,16.0367,16.0567,10300.0
2006-04-03 14:50:00,16.1,16.11,15.9,15.9,28100.0,16.0567,16.0667,15.8572,15.8572,28100.0
2006-04-03 15:00:00,15.93,16.0,15.93,15.94,16200.0,15.8871,15.957,15.8871,15.8971,16200.0
2006-04-03 15:10:00,15.96,15.96,15.87,15.89,7500.0,15.9171,15.9171,15.8273,15.8473,7500.0
2006-04-03 15:20:00,15.86,15.95,15.86,15.95,15500.0,15.8173,15.9071,15.8173,15.9071,15500.0
2006-04-03 15:30:00,15.95,15.95,15.94,15.95,17000.0,15.9071,15.9071,15.8971,15.9071,17000.0
2006-04-03 15:40:00,15.94,16.09,15.94,16.09,47200.0,15.8971,16.0467,15.8971,16.0467,47200.0
2006-04-03 15:50:00,16.13,16.13,15.89,16.03,56400.0,16.0866,16.0866,15.8473,15.9869,56400.0
2006-04-04 09:30:00,15.96,16.0,15.89,15.96,12700.0,15.9171,15.957,15.8473,15.9171,12700.0
2006-04-04 09:40:00,15.91,15.95,15.81,15.82,7600.0,15.8672,15.9071,15.7675,15.7774,7600.0
2006-04-04 09:50:00,15.82,15.96,15.81,15.95,5200.0,15.7774,15.9171,15.7675,15.9071,5200.0
2006-04-04 10:00:00,15.97,16.14,15.94,15.94,6500.0,15.927,16.0966,15.8971,15.8971,6500.0
2006-04-04 10:10:00,15.92,15.99,15.9,15.97,5100.0,15.8772,15.947,15.8572,15.927,5100.0
2006-04-04 10:20:00,15.96,16.02,15.96,15.99,4000.0,15.9171,15.9769,15.9171,15.947,4000.0
2006-04-04 10:30:00,15.99,16.0,15.93,15.96,2700.0,15.947,15.957,15.8871,15.9171,2700.0
2006-04-04 10:40:00,15.93,15.98,15.92,15.98,2100.0,15.8871,15.937,15.8772,15.937,2100.0
2006-04-04 10:50:00,15.99,16.0,15.96,15.99,4100.0,15.947,15.957,15.9171,15.947,4100.0
2006-04-04 11:00:00,15.94,15.99,15.87,15.98,4600.0,15.8971,15.947,15.8273,15.937,4600.0
2006-04-04 11:10:00,15.96,15.97,15.84,15.86,4900.0,15.9171,15.927,15.7974,15.8173,4900.0
2006-04-04 11:20:00,15.86,15.89,15.83,15.89,3300.0,15.8173,15.8473,15.7874,15.8473,3300.0
2006-04-04 11:30:00,15.9,16.0,15.9,16.0,31100.0,15.8572,15.957,15.8572,15.957,31100.0
2006-04-04 11:40:00,16.0,16.0,15.93,15.94,7300.0,15.957,15.957,15.8871,15.8971,7300.0
2006-04-04 11:50:00,15.98,16.07,15.94,16.02,19400.0,15.937,16.0268,15.8971,15.9769,19400.0
2006-04-04 12:00:00,16.0,16.09,15.98,16.08,12800.0,15.957,16.0467,15.937,16.0367,12800.0
2006-04-04 12:10:00,16.09,16.15,16.07,16.07,4900.0,16.0467,16.1066,16.0268,16.0268,4900.0
2006-04-04 12:20:00,16.05,16.05,16.02,16.04,2200.0,16.0068,16.0068,15.9769,15.9968,2200.0
2006-04-04 12:30:00,16.04,16.09,16.04,16.06,20700.0,15.9968,16.0467,15.9968,16.0168,20700.0
2006-04-04 12:40:00,16.06,16.06,15.98,15.99,3100.0,16.0168,16.0168,15.937,15.947,3100.0
2006-04-04 12:50:00,16.0,16.06,16.0,16.06,2800.0,15.957,16.0168,15.957,16.0168,2800.0
2006-04-04 13:00:00,16.05,16.06,16.02,16.05,3500.0,16.0068,16.0168,15.9769,16.0068,3500.0
2006-04-04 13:10:00,16.04,16.05,16.01,16.02,3400.0,15.9968,16.0068,15.9669,15.9769,3400.0
2006-04-04 13:20:00,16.03,16.06,16.02,16.06,2900.0,15.9869,16.0168,15.9769,16.0168,2900.0
2006-04-04 13:30:00,16.06,16.07,16.04,16.05,1400.0,16.0168,16.0268,15.9968,16.0068,1400.0
2006-04-04 13:40:00,16.05,16.06,15.99,15.99,2600.0,16.0068,16.0168,15.947,15.947,2600.0
2006-04-04 13:50:00,16.02,16.09,16.0,16.02,4300.0,15.9769,16.0467,15.957,15.9769,4300.0
2006-04-04 14:00:00,16.03,16.03,15.93,15.93,12800.0,15.9869,15.9869,15.8871,15.8871,12800.0
2006-04-04 14:10:00,15.93,15.95,15.87,15.9,8800.0,15.8871,15.9071,15.8273,15.8572,8800.0
2006-04-04 14:20:00,15.9,15.96,15.9,15.95,5900.0,15.8572,15.9171,15.8572,15.9071,5900.0
2006-04-04 14:30:00,15.94,16.01,15.82,15.82,10600.0,15.8971,15.9669,15.7774,15.7774,10600.0
2006-04-04 14:40:00,15.82,15.86,15.81,15.82,5600.0,15.7774,15.8173,15.7675,15.7774,5600.0
2006-04-04 14:50:00,15.82,15.84,15.81,15.82,5800.0,15.7774,15.7974,15.7675,15.7774,5800.0
2006-04-04 15:00:00,15.82,15.82,15.81,15.82,3400.0,15.7774,15.7774,15.7675,15.7774,3400.0
2006-04-04 15:10:00,15.82,15.82,15.8,15.8,5900.0,15.7774,15.7774,15.7575,15.7575,5900.0
2006-04-04 15:20:00,15.81,15.82,15.79,15.8,7800.0,15.7675,15.7774,15.7475,15.7575,7800.0
2006-04-04 15:30:00,15.79,15.8,15.76,15.78,9600.0,15.7475,15.7575,15.7176,15.7375,9600.0
2006-04-04 15:40:00,15.77,15.77,15.71,15.76,21800.0,15.7276,15.7276,15.6677,15.7176,21800.0
2006-04-04 15:50:00,15.77,15.79,15.69,15.69,23000.0,15.7276,15.7475,15.6478,15.6478,23000.0
2006-04-05 09:30:00,15.79,15.8,15.68,15.8,2100.0,15.7475,15.7575,15.6378,15.7575,2100.0
2006-04-05 09:40:00,15.8,15.82,15.75,15.82,4500.0,15.7575,15.7774,15.7076,15.7774,4500.0
2006-04-05 09:50:00,15.82,15.87,15.78,15.78,5600.0,15.7774,15.8273,15.7375,15.7375,5600.0
2006-04-05 10:00:00,15.77,15.87,15.77,15.87,1800.0,15.7276,15.8273,15.7276,15.8273,1800.0
2006-04-05 10:10:00,15.88,15.88,15.75,15.77,4100.0,15.8373,15.8373,15.7076,15.7276,4100.0
2006-04-05 10:20:00,15.75,15.82,15.74,15.82,1200.0,15.7076,15.7774,15.6977,15.7774,1200.0
2006-04-05 10:30:00,15.77,15.81,15.7,15.73,3600.0,15.7276,15.7675,15.6578,15.6877,3600.0
2006-04-05 10:40:00,15.74,15.78,15.69,15.77,7400.0,15.6977,15.7375,15.6478,15.7276,7400.0
2006-04-05 10:50:00,15.77,15.82,15.6,15.66,14900.0,15.7276,15.7774,15.558,15.6179,14900.0
2006-04-05 11:00:00,15.67,15.73,15.64,15.65,4500.0,15.6278,15.6877,15.5979,15.6079,4500.0
2006-04-05 11:10:00,15.65,15.67,15.59,15.67,5800.0,15.6079,15.6278,15.5481,15.6278,5800.0
2006-04-05 11:20:00,15.66,15.73,15.66,15.69,1200.0,15.6179,15.6877,15.6179,15.6478,1200.0
2006-04-05 11:30:00,15.69,15.7,15.59,15.61,4900.0,15.6478,15.6578,15.5481,15.568,4900.0
2006-04-05 11:40:00,15.59,15.61,15.57,15.57,2000.0,15.5481,15.568,15.5281,15.5281,2000.0
2006-04-05 11:50:00,15.6,15.62,15.56,15.6,1000.0,15.558,15.578,15.5181,15.558,1000.0
2006-04-05 12:00:00,15.61,15.61,15.56,15.57,3500.0,15.568,15.568,15.5181,15.5281,3500.0
2006-04-05 12:10:00,15.58,15.65,15.56,15.65,6000.0,15.5381,15.6079,15.5181,15.6079,6000.0
2006-04-05 12:20:00,15.65,15.72,15.65,15.69,2800.0,15.6079,15.6777,15.6079,15.6478,2800.0
2006-04-05 12:30:00,15.68,15.69,15.65,15.66,900.0,15.6378,15.6478,15.6079,15.6179,900.0
2006-04-05 12:40:00,15.66,15.69,15.66,15.69,2100.0,15.6179,15.6478,15.6179,15.6478,2100.0
2006-04-05 12:50:00,15.7,15.74,15.7,15.73,3100.0,15.6578,15.6977,15.6578,15.6877,3100.0
2006-04-05 13:00:00,15.73,15.78,15.72,15.76,6600.0,15.6877,15.7375,15.6777,15.7176,6600.0
2006-04-05 13:10:00,15.76,15.76,15.73,15.76,900.0,15.7176,15.7176,15.6877,15.7176,900.0
2006-04-05 13:20:00,15.78,15.8,15.77,15.77,4900.0,15.7375,15.7575,15.7276,15.7276,4900.0
2006-04-05 13:30:00,15.76,15.78,15.67,15.67,3800.0,15.7176,15.7375,15.6278,15.6278,3800.0
2006-04-05 13:40:00,15.65,15.71,15.65,15.71,1800.0,15.6079,15.6677,15.6079,15.6677,1800.0
2006-04-05 13:50:00,15.74,15.77,15.74,15.76,2000.0,15.6977,15.7276,15.6977,15.7176,2000.0
2006-04-05 14:00:00,15.77,15.8,15.75,15.8,2400.0,15.7276,15.7575,15.7076,15.7575,2400.0
2006-04-05 14:10:00,15.8,15.8,15.69,15.7,3800.0,15.7575,15.7575,15.6478,15.6578,3800.0
2006-04-05 14:20:00,15.69,15.69,15.67,15.67,3000.0,15.6478,15.6478,15.6278,15.6278,3000.0
2006-04-05 14:30:00,15.67,15.68,15.59,15.65,7000.0,15.6278,15.6378,15.5481,15.6079,7000.0
2006-04-05 14:40:00,15.66,15.7,15.66,15.7,3900.0,15.6179,15.6578,15.6179,15.6578,3900.0
2006-04-05 14:50:00,15.72,15.76,15.7,15.73,3900.0,15.6777,15.7176,15.6578,15.6877,3900.0
2006-04-05 15:00:00,15.76,15.76,15.72,15.73,2100.0,15.7176,15.7176,15.6777,15.6877,2100.0
2006-04-05 15:10:00,15.71,15.78,15.66,15.78,16200.0,15.6677,15.7375,15.6179,15.7375,16200.0
2006-04-05 15:20:00,15.77,15.8,15.76,15.79,4600.0,15.7276,15.7575,15.7176,15.7475,4600.0
2006-04-05 15:30:00,15.77,15.77,15.7,15.71,9600.0,15.7276,15.7276,15.6578,15.6677,9600.0
2006-04-05 15:40:00,15.7,15.74,15.69,15.73,34600.0,15.6578,15.6977,15.6478,15.6877,34600.0
2006-04-05 15:50:00,15.74,15.74,15.65,15.69,14400.0,15.6977,15.6977,15.6079,15.6478,14400.0
2006-04-06 09:30:00,15.68,15.68,15.55,15.56,3800.0,15.6378,15.6378,15.5082,15.5181,3800.0
2006-04-06 09:40:00,15.59,15.73,15.59,15.73,13300.0,15.5481,15.6877,15.5481,15.6877,13300.0
2006-04-06 09:50:00,15.73,15.74,15.7,15.7,1800.0,15.6877,15.6977,15.6578,15.6578,1800.0
2006-04-06 10:00:00,15.7,15.71,15.55,15.55,9100.0,15.6578,15.6677,15.5082,15.5082,9100.0
2006-04-06 10:10:00,15.55,15.6,15.55,15.6,2300.0,15.5082,15.558,15.5082,15.558,2300.0
2006-04-06 10:20:00,15.57,15.61,15.57,15.57,3800.0,15.5281,15.568,15.5281,15.5281,3800.0
2006-04-06 10:30:00,15.57,15.57,15.55,15.56,7300.0,15.5281,15.5281,15.5082,15.5181,7300.0
2006-04-06 10:40:00,15.56,15.56,15.33,15.43,24200.0,15.5181,15.5181,15.2888,15.3885,24200.0
2006-04-06 10:50:00,15.43,15.44,15.43,15.43,7500.0,15.3885,15.3985,15.3885,15.3885,7500.0
2006-04-06 11:00:00,15.43,15.43,15.12,15.25,31200.0,15.3885,15.3885,15.0793,15.209,31200.0
2006-04-06 11:10:00,15.25,15.26,15.22,15.24,5100.0,15.209,15.2189,15.1791,15.199,5100.0
2006-04-06 11:20:00,15.24,15.28,15.24,15.24,3800.0,15.199,15.2389,15.199,15.199,3800.0
2006-04-06 11:30:00,15.27,15.27,15.23,15.25,4200.0,15.2289,15.2289,15.189,15.209,4200.0
2006-04-06 11:40:00,15.25,15.31,15.23,15.28,7300.0,15.209,15.2688,15.189,15.2389,7300.0
2006-04-06 11:50:00,15.29,15.3,15.18,15.23,10700.0,15.2489,15.2588,15.1392,15.189,10700.0
2006-04-06 12:00:00,15.18,15.24,15.18,15.21,3300.0,15.1392,15.199,15.1392,15.1691,3300.0
2006-04-06 12:10:00,15.21,15.21,15.18,15.18,3100.0,15.1691,15.1691,15.1392,15.1392,3100.0
2006-04-06 12:20:00,15.18,15.21,15.17,15.19,3100.0,15.1392,15.1691,15.1292,15.1491,3100.0
2006-04-06 12:30:00,15.18,15.2,15.16,15.2,1300.0,15.1392,15.1591,15.1192,15.1591,1300.0
2006-04-06 12:40:00,15.23,15.24,15.2,15.23,1700.0,15.189,15.199,15.1591,15.189,1700.0
2006-04-06 12:50:00,15.23,15.24,15.17,15.21,4600.0,15.189,15.199,15.1292,15.1691,4600.0
2006-04-06 13:00:00,15.18,15.19,15.17,15.17,2000.0,15.1392,15.1491,15.1292,15.1292,2000.0
2006-04-06 13:10:00,15.18,15.22,15.17,15.22,4000.0,15.1392,15.1791,15.1292,15.1791,4000.0
2006-04-06 13:20:00,15.21,15.26,15.21,15.26,5400.0,15.1691,15.2189,15.1691,15.2189,5400.0
2006-04-06 13:30:00,15.25,15.25,15.2,15.2,2900.0,15.209,15.209,15.1591,15.1591,2900.0
2006-04-06 13:40:00,15.2,15.31,15.2,15.27,2400.0,15.1591,15.2688,15.1591,15.2289,2400.0
2006-04-06 13:50:00,15.28,15.32,15.2,15.24,11400.0,15.2389,15.2788,15.1591,15.199,11400.0
2006-04-06 14:00:00,15.21,15.22,15.19,15.21,10000.0,15.1691,15.1791,15.1491,15.1691,10000.0
2006-04-06 14:10:00,15.21,15.24,15.21,15.21,1900.0,15.1691,15.199,15.1691,15.1691,1900.0
2006-04-06 14:20:00,15.21,15.23,15.21,15.22,6200.0,15.1691,15.189,15.1691,15.1791,6200.0
2006-04-06 14:30:00,15.22,15.23,15.19,15.23,11200.0,15.1791,15.189,15.1491,15.189,11200.0
2006-04-06 14:40:00,15.23,15.24,15.22,15.22,8500.0,15.189,15.199,15.1791,15.1791,8500.0
2006-04-06 14:50:00,15.22,15.29,15.2,15.26,35700.0,15.1791,15.2489,15.1591,15.2189,35700.0
2006-04-06 15:00:00,15.24,15.25,15.21,15.24,8600.0,15.199,15.209,15.1691,15.199,8600.0
2006-04-06 15:10:00,15.24,15.25,15.22,15.22,6300.0,15.199,15.209,15.1791,15.1791,6300.0
2006-04-06 15:20:00,15.22,15.23,15.22,15.22,5000.0,15.1791,15.189,15.1791,15.1791,5000.0
2006-04-06 15:30:00,15.22,15.23,15.17,15.2,14100.0,15.1791,15.189,15.1292,15.1591,14100.0
2006-04-06 15:40:00,15.2,15.28,15.18,15.24,16300.0,15.1591,15.2389,15.1392,15.199,16300.0
2006-04-06 15:50:00,15.25,15.28,15.19,15.21,30700.0,15.209,15.2389,15.1491,15.1691,30700.0
2006-04-07 09:30:00,15.37,15.66,15.37,15.6,22000.0,15.3287,15.6179,15.3287,15.558,22000.0
2006-04-07 09:40:00,15.59,15.65,15.55,15.55,8800.0,15.5481,15.6079,15.5082,15.5082,8800.0
2006-04-07 09:50:00,15.58,15.6,15.57,15.59,4600.0,15.5381,15.558,15.5281,15.5481,4600.0
2006-04-07 10:00:00,15.59,15.6,15.5,15.53,7400.0,15.5481,15.558,15.4583,15.4882,7400.0
2006-04-07 10:10:00,15.54,15.54,15.49,15.49,2500.0,15.4982,15.4982,15.4483,15.4483,2500.0
2006-04-07 10:20:00,15.48,15.48,15.36,15.4,5800.0,15.4384,15.4384,15.3187,15.3586,5800.0
2006-04-07 10:30:00,15.33,15.43,15.29,15.41,3600.0,15.2888,15.3885,15.2489,15.3685,3600.0
2006-04-07 10:40:00,15.41,15.48,15.29,15.31,25900.0,15.3685,15.4384,15.2489,15.2688,25900.0
2006-04-07 10:50:00,15.31,15.38,15.3,15.38,11800.0,15.2688,15.3386,15.2588,15.3386,11800.0
2006-04-07 11:00:00,15.37,15.5,15.37,15.5,10000.0,15.3287,15.4583,15.3287,15.4583,10000.0
2006-04-07 11:10:00,15.5,15.56,15.5,15.53,10000.0,15.4583,15.5181,15.4583,15.4882,10000.0
2006-04-07 11:20:00,15.55,15.55,15.35,15.38,2900.0,15.5082,15.5082,15.3087,15.3386,2900.0
2006-04-07 11:30:00,15.39,15.4,15.34,15.39,6300.0,15.3486,15.3586,15.2987,15.3486,6300.0
2006-04-07 11:40:00,15.4,15.4,15.27,15.3,9800.0,15.3586,15.3586,15.2289,15.2588,9800.0
2006-04-07 11:50:00,15.29,15.32,15.29,15.32,600.0,15.2489,15.2788,15.2489,15.2788,600.0
2006-04-07 12:00:00,15.33,15.33,15.3,15.31,12300.0,15.2888,15.2888,15.2588,15.2688,12300.0
2006-04-07 12:10:00,15.3,15.41,15.3,15.3,7600.0,15.2588,15.3685,15.2588,15.2588,7600.0
2006-04-07 12:20:00,15.3,15.35,15.3,15.3,4000.0,15.2588,15.3087,15.2588,15.2588,4000.0
2006-04-07 12:30:00,15.3,15.3,15.22,15.27,6600.0,15.2588,15.2588,15.1791,15.2289,6600.0
2006-04-07 12:40:00,15.27,15.34,15.26,15.34,2400.0,15.2289,15.2987,15.2189,15.2987,2400.0
2006-04-07 12:50:00,15.34,15.34,15.25,15.28,11600.0,15.2987,15.2987,15.209,15.2389,11600.0
2006-04-07 13:00:00,15.26,15.26,15.16,15.23,5400.0,15.2189,15.2189,15.1192,15.189,5400.0
2006-04-07 13:10:00,15.23,15.24,15.23,15.24,1200.0,15.189,15.199,15.189,15.199,1200.0
2006-04-07 13:20:00,15.22,15.22,15.19,15.22,800.0,15.1791,15.1791,15.1491,15.1791,800.0
2006-04-07 13:30:00,15.21,15.23,15.19,15.23,3300.0,15.1691,15.189,15.1491,15.189,3300.0
2006-04-07 13:40:00,15.22,15.22,15.15,15.15,1700.0,15.1791,15.1791,15.1092,15.1092,1700.0
2006-04-07 13:50:00,15.14,15.14,15.1,15.11,2000.0,15.0993,15.0993,15.0594,15.0694,2000.0
2006-04-07 14:00:00,15.11,15.12,15.1,15.12,2200.0,15.0694,15.0793,15.0594,15.0793,2200.0
2006-04-07 14:10:00,15.12,15.12,15.1,15.12,3100.0,15.0793,15.0793,15.0594,15.0793,3100.0
2006-04-07 14:20:00,15.15,15.2,15.15,15.18,5000.0,15.1092,15.1591,15.1092,15.1392,5000.0
2006-04-07 14:30:00,15.16,15.19,15.15,15.15,7000.0,15.1192,15.1491,15.1092,15.1092,7000.0
2006-04-07 14:40:00,15.13,15.19,15.12,15.18,3900.0,15.0893,15.1491,15.0793,15.1392,3900.0
2006-04-07 14:50:00,15.18,15.21,15.17,15.17,2400.0,15.1392,15.1691,15.1292,15.1292,2400.0
2006-04-07 15:00:00,15.16,15.18,15.15,15.17,2200.0,15.1192,15.1392,15.1092,15.1292,2200.0
2006-04-07 15:10:00,15.17,15.21,15.15,15.2,5400.0,15.1292,15.1691,15.1092,15.1591,5400.0
2006-04-07 15:20:00,15.24,15.24,15.2,15.2,14500.0,15.199,15.199,15.1591,15.1591,14500.0
2006-04-07 15:30:00,15.21,15.24,15.21,15.23,4000.0,15.1691,15.199,15.1691,15.189,4000.0
2006-04-07 15:40:00,15.23,15.23,15.2,15.2,1600.0,15.189,15.189,15.1591,15.1591,1600.0
2006-04-07 15:50:00,15.2,15.2,15.11,15.12,14700.0,15.1591,15.1591,15.0694,15.0793,14700.0
2006-04-10 09:30:00,15.06,15.23,15.04,15.16,9100.0,15.0195,15.189,14.9995,15.1192,9100.0
2006-04-10 09:40:00,15.15,15.16,15.03,15.03,3800.0,15.1092,15.1192,14.9896,14.9896,3800.0
2006-04-10 09:50:00,15.05,15.06,14.65,14.78,30100.0,15.0095,15.0195,14.6106,14.7402,30100.0
2006-04-10 10:00:00,14.79,14.8,14.64,14.74,22900.0,14.7502,14.7602,14.6006,14.7003,22900.0
2006-04-10 10:10:00,14.74,14.89,14.73,14.89,18900.0,14.7003,14.8499,14.6904,14.8499,18900.0
2006-04-10 10:20:00,14.9,14.9,14.75,14.77,5400.0,14.8599,14.8599,14.7103,14.7303,5400.0
2006-04-10 10:30:00,14.75,14.84,14.75,14.78,3700.0,14.7103,14.8001,14.7103,14.7402,3700.0
2006-04-10 10:40:00,14.79,14.82,14.74,14.79,3200.0,14.7502,14.7801,14.7003,14.7502,3200.0
2006-04-10 10:50:00,14.79,14.79,14.76,14.76,1400.0,14.7502,14.7502,14.7203,14.7203,1400.0
2006-04-10 11:00:00,14.76,14.79,14.75,14.75,1700.0,14.7203,14.7502,14.7103,14.7103,1700.0
2006-04-10 11:10:00,14.76,14.76,14.75,14.75,4000.0,14.7203,14.7203,14.7103,14.7103,4000.0
2006-04-10 11:20:00,14.76,14.76,14.7,14.73,7200.0,14.7203,14.7203,14.6605,14.6904,7200.0
2006-04-10 11:30:00,14.74,14.77,14.74,14.77,1600.0,14.7003,14.7303,14.7003,14.7303,1600.0
2006-04-10 11:40:00,14.76,14.8,14.76,14.79,1300.0,14.7203,14.7602,14.7203,14.7502,1300.0
2006-04-10 11:50:00,14.79,14.8,14.79,14.8,1400.0,14.7502,14.7602,14.7502,14.7602,1400.0
2006-04-10 12:00:00,14.8,14.87,14.79,14.82,7500.0,14.7602,14.83,14.7502,14.7801,7500.0
2006-04-10 12:10:00,14.8,14.85,14.74,14.76,9600.0,14.7602,14.81,14.7003,14.7203,9600.0
2006-04-10 12:20:00,14.76,14.78,14.74,14.75,10300.0,14.7203,14.7402,14.7003,14.7103,10300.0
2006-04-10 12:30:00,14.75,14.77,14.75,14.75,53100.0,14.7103,14.7303,14.7103,14.7103,53100.0
2006-04-10 12:40:00,14.74,14.75,14.68,14.69,15800.0,14.7003,14.7103,14.6405,14.6505,15800.0
2006-04-10 12:50:00,14.68,14.69,14.6,14.61,31400.0,14.6405,14.6505,14.5607,14.5707,31400.0
2006-04-10 13:00:00,14.63,14.68,14.6,14.62,13300.0,14.5906,14.6405,14.5607,14.5807,13300.0
2006-04-10 13:10:00,14.64,14.66,14.61,14.66,5800.0,14.6006,14.6206,14.5707,14.6206,5800.0
2006-04-10 13:20:00,14.65,14.68,14.65,14.68,1600.0,14.6106,14.6405,14.6106,14.6405,1600.0
2006-04-10 13:30:00,14.67,14.68,14.62,14.63,7200.0,14.6305,14.6405,14.5807,14.5906,7200.0
2006-04-10 13:40:00,14.63,14.65,14.61,14.62,4000.0,14.5906,14.6106,14.5707,14.5807,4000.0
2006-04-10 13:50:00,14.62,14.73,14.61,14.73,10500.0,14.5807,14.6904,14.5707,14.6904,10500.0
2006-04-10 14:00:00,14.69,14.69,14.64,14.68,15200.0,14.6505,14.6505,14.6006,14.6405,15200.0
2006-04-10 14:10:00,14.68,14.7,14.67,14.67,12200.0,14.6405,14.6605,14.6305,14.6305,12200.0
2006-04-10 14:20:00,14.66,14.72,14.66,14.69,40300.0,14.6206,14.6804,14.6206,14.6505,40300.0
2006-04-10 14:30:00,14.68,14.72,14.68,14.69,8800.0,14.6405,14.6804,14.6405,14.6505,8800.0
2006-04-10 14:40:00,14.7,14.7,14.69,14.7,7000.0,14.6605,14.6605,14.6505,14.6605,7000.0
2006-04-10 14:50:00,14.69,14.69,14.64,14.65,8200.0,14.6505,14.6505,14.6006,14.6106,8200.0
2006-04-10 15:00:00,14.65,14.68,14.61,14.63,4700.0,14.6106,14.6405,14.5707,14.5906,4700.0
2006-04-10 15:10:00,14.63,14.67,14.6,14.6,9000.0,14.5906,14.6305,14.5607,14.5607,9000.0
2006-04-10 15:20:00,14.61,14.61,14.55,14.55,14300.0,14.5707,14.5707,14.5109,14.5109,14300.0
2006-04-10 15:30:00,14.55,14.58,14.51,14.57,7400.0,14.5109,14.5408,14.471,14.5308,7400.0
2006-04-10 15:40:00,14.58,14.6,14.55,14.55,17400.0,14.5408,14.5607,14.5109,14.5109,17400.0
2006-04-10 15:50:00,14.54,14.55,14.37,14.43,112900.0,14.5009,14.5109,14.3313,14.3912,112900.0
2006-04-11 09:30:00,14.48,14.79,14.4,14.7,20400.0,14.441,14.7502,14.3613,14.6605,20400.0
2006-04-11 09:40:00,14.63,14.79,14.61,14.61,8600.0,14.5906,14.7502,14.5707,14.5707,8600.0
2006-04-11 09:50:00,14.61,14.72,14.61,14.72,4100.0,14.5707,14.6804,14.5707,14.6804,4100.0
2006-04-11 10:00:00,14.7,14.71,14.55,14.65,7800.0,14.6605,14.6704,14.5109,14.6106,7800.0
2006-04-11 10:10:00,14.66,14.76,14.59,14.59,8400.0,14.6206,14.7203,14.5507,14.5507,8400.0
2006-04-11 10:20:00,14.59,14.63,14.54,14.54,3200.0,14.5507,14.5906,14.5009,14.5009,3200.0
2006-04-11 10:30:00,14.52,14.52,14.4,14.4,5900.0,14.4809,14.4809,14.3613,14.3613,5900.0
2006-04-11 10:40:00,14.43,14.43,14.26,14.32,12700.0,14.3912,14.3912,14.2216,14.2815,12700.0
2006-04-11 10:50:00,14.32,14.35,14.31,14.33,2100.0,14.2815,14.3114,14.2715,14.2914,2100.0
2006-04-11 11:00:00,14.32,14.38,14.3,14.31,2900.0,14.2815,14.3413,14.2615,14.2715,2900.0
2006-04-11 11:10:00,14.32,14.32,14.24,14.27,3600.0,14.2815,14.2815,14.2017,14.2316,3600.0
2006-04-11 11:20:00,14.27,14.32,14.25,14.29,5500.0,14.2316,14.2815,14.2117,14.2516,5500.0
2006-04-11 11:30:00,14.26,14.3,14.25,14.28,6100.0,14.2216,14.2615,14.2117,14.2416,6100.0
2006-04-11 11:40:00,14.27,14.29,14.26,14.29,2400.0,14.2316,14.2516,14.2216,14.2516,2400.0
2006-04-11 11:50:00,14.3,14.31,14.28,14.3,1300.0,14.2615,14.2715,14.2416,14.2615,1300.0
2006-04-11 12:00:00,14.3,14.3,14.14,14.14,11900.0,14.2615,14.2615,14.102,14.102,11900.0
2006-04-11 12:10:00,14.14,14.23,14.08,14.1,17800.0,14.102,14.1917,14.0421,14.0621,17800.0
2006-04-11 12:20:00,14.1,14.15,13.85,14.13,38700.0,14.0621,14.1119,13.8127,14.092,38700.0
2006-04-11 12:30:00,14.13,14.2,14.05,14.2,12900.0,14.092,14.1618,14.0122,14.1618,12900.0
2006-04-11 12:40:00,14.19,14.28,14.19,14.26,9200.0,14.1518,14.2416,14.1518,14.2216,9200.0
2006-04-11 12:50:00,14.26,14.26,14.19,14.19,2200.0,14.2216,14.2216,14.1518,14.1518,2200.0
2006-04-11 13:00:00,14.2,14.2,14.08,14.08,7600.0,14.1618,14.1618,14.0421,14.0421,7600.0
2006-04-11 13:10:00,14.08,14.11,14.07,14.1,10000.0,14.0421,14.072,14.0321,14.0621,10000.0
2006-04-11 13:20:00,14.13,14.23,14.13,14.15,4800.0,14.092,14.1917,14.092,14.1119,4800.0
2006-04-11 13:30:00,14.15,14.15,14.09,14.09,9100.0,14.1119,14.1119,14.0521,14.0521,9100.0
2006-04-11 13:40:00,14.1,14.24,14.1,14.12,8800.0,14.0621,14.2017,14.0621,14.082,8800.0
2006-04-11 13:50:00,14.14,14.16,14.11,14.11,2800.0,14.102,14.1219,14.072,14.072,2800.0
2006-04-11 14:00:00,14.11,14.11,14.09,14.1,4100.0,14.072,14.072,14.0521,14.0621,4100.0
2006-04-11 14:10:00,14.1,14.1,13.87,13.96,9900.0,14.0621,14.0621,13.8327,13.9224,9900.0
2006-04-11 14:20:00,13.97,14.0,13.94,13.97,8600.0,13.9324,13.9623,13.9025,13.9324,8600.0
2006-04-11 14:30:00,14.01,14.07,13.99,14.05,6700.0,13.9723,14.0321,13.9524,14.0122,6700.0
2006-04-11 14:40:00,14.1,14.16,14.0,14.0,5700.0,14.0621,14.1219,13.9623,13.9623,5700.0
2006-04-11 14:50:00,13.99,14.02,13.89,13.9,13900.0,13.9524,13.9823,13.8526,13.8626,13900.0
2006-04-11 15:00:00,13.94,13.97,13.89,13.9,4500.0,13.9025,13.9324,13.8526,13.8626,4500.0
2006-04-11 15:10:00,13.9,13.94,13.84,13.84,10400.0,13.8626,13.9025,13.8028,13.8028,10400.0
2006-04-11 15:20:00,13.83,13.88,13.83,13.87,11400.0,13.7928,13.8427,13.7928,13.8327,11400.0
2006-04-11 15:30:00,13.87,13.92,13.86,13.87,15600.0,13.8327,13.8826,13.8227,13.8327,15600.0
2006-04-11 15:40:00,13.89,13.98,13.88,13.94,15000.0,13.8526,13.9424,13.8427,13.9025,15000.0
2006-04-11 15:50:00,13.95,13.96,13.91,13.91,19800.0,13.9125,13.9224,13.8726,13.8726,19800.0
2006-04-12 09:30:00,13.97,14.09,13.86,14.04,9500.0,13.9324,14.0521,13.8227,14.0022,9500.0
2006-04-12 09:40:00,14.04,14.1,13.98,14.0,13800.0,14.0022,14.0621,13.9424,13.9623,13800.0
2006-04-12 09:50:00,14.05,14.1,13.99,14.07,13800.0,14.0122,14.0621,13.9524,14.0321,13800.0
2006-04-12 10:00:00,14.08,14.25,14.08,14.24,6100.0,14.0421,14.2117,14.0421,14.2017,6100.0
2006-04-12 10:10:00,14.24,14.32,14.22,14.23,5800.0,14.2017,14.2815,14.1817,14.1917,5800.0
2006-04-12 10:20:00,14.25,14.35,14.16,14.29,15600.0,14.2117,14.3114,14.1219,14.2516,15600.0
2006-04-12 10:30:00,14.26,14.26,14.03,14.08,33500.0,14.2216,14.2216,13.9923,14.0421,33500.0
2006-04-12 10:40:00,14.09,14.11,13.91,13.92,27100.0,14.0521,14.072,13.8726,13.8826,27100.0
2006-04-12 10:50:00,13.96,14.1,13.87,13.92,46700.0,13.9224,14.0621,13.8327,13.8826,46700.0
2006-04-12 11:00:00,13.95,13.95,13.87,13.89,7900.0,13.9125,13.9125,13.8327,13.8526,7900.0
2006-04-12 11:10:00,13.89,13.89,13.8,13.83,18600.0,13.8526,13.8526,13.7629,13.7928,18600.0
2006-04-12 11:20:00,13.86,13.86,13.77,13.8,50500.0,13.8227,13.8227,13.733,13.7629,50500.0
2006-04-12 11:30:00,13.79,13.86,13.76,13.78,45000.0,13.7529,13.8227,13.723,13.7429,45000.0
2006-04-12 11:40:00,13.8,13.83,13.77,13.83,10900.0,13.7629,13.7928,13.733,13.7928,10900.0
2006-04-12 11:50:00,13.85,13.85,13.8,13.83,5700.0,13.8127,13.8127,13.7629,13.7928,5700.0
2006-04-12 12:00:00,13.84,13.86,13.78,13.85,13900.0,13.8028,13.8227,13.7429,13.8127,13900.0
2006-04-12 12:10:00,13.88,13.95,13.85,13.95,4400.0,13.8427,13.9125,13.8127,13.9125,4400.0
2006-04-12 12:20:00,13.95,13.95,13.92,13.94,8400.0,13.9125,13.9125,13.8826,13.9025,8400.0
2006-04-12 12:30:00,13.94,13.98,13.93,13.94,7000.0,13.9025,13.9424,13.8925,13.9025,7000.0
2006-04-12 12:40:00,13.95,13.96,13.93,13.93,7300.0,13.9125,13.9224,13.8925,13.8925,7300.0
2006-04-12 12:50:00,13.94,14.02,13.93,14.02,4200.0,13.9025,13.9823,13.8925,13.9823,4200.0
2006-04-12 13:00:00,14.02,14.07,14.01,14.07,11600.0,13.9823,14.0321,13.9723,14.0321,11600.0
2006-04-12 13:10:00,14.08,14.09,14.06,14.08,5300.0,14.0421,14.0521,14.0222,14.0421,5300.0
2006-04-12 13:20:00,14.08,14.12,14.07,14.09,14800.0,14.0421,14.082,14.0321,14.0521,14800.0
2006-04-12 13:30:00,14.1,14.1,14.07,14.07,5900.0,14.0621,14.0621,14.0321,14.0321,5900.0
2006-04-12 13:40:00,14.06,14.07,14.02,14.03,4600.0,14.0222,14.0321,13.9823,13.9923,4600.0
2006-04-12 13:50:00,14.03,14.03,14.01,14.01,2200.0,13.9923,13.9923,13.9723,13.9723,2200.0
2006-04-12 14:00:00,14.01,14.03,13.98,13.98,4900.0,13.9723,13.9923,13.9424,13.9424,4900.0
2006-04-12 14:10:00,14.0,14.01,13.97,14.0,6300.0,13.9623,13.9723,13.9324,13.9623,6300.0
2006-04-12 14:20:00,14.01,14.02,13.97,13.97,9900.0,13.9723,13.9823,13.9324,13.9324,9900.0
2006-04-12 14:30:00,13.98,13.99,13.86,13.87,20000.0,13.9424,13.9524,13.8227,13.8327,20000.0
2006-04-12 14:40:00,13.89,13.89,13.81,13.84,14100.0,13.8526,13.8526,13.7728,13.8028,14100.0
2006-04-12 14:50:00,13.86,13.86,13.81,13.81,6000.0,13.8227,13.8227,13.7728,13.7728,6000.0
2006-04-12 15:00:00,13.82,13.88,13.8,13.84,21300.0,13.7828,13.8427,13.7629,13.8028,21300.0
2006-04-12 15:10:00,13.86,13.88,13.82,13.86,8200.0,13.8227,13.8427,13.7828,13.8227,8200.0
2006-04-12 15:20:00,13.87,13.87,13.84,13.85,8600.0,13.8327,13.8327,13.8028,13.8127,8600.0
2006-04-12 15:30:00,13.85,13.89,13.85,13.88,12400.0,13.8127,13.8526,13.8127,13.8427,12400.0
2006-04-12 15:40:00,13.89,13.93,13.88,13.88,15400.0,13.8526,13.8925,13.8427,13.8427,15400.0
2006-04-12 15:50:00,13.89,13.91,13.85,13.89,27800.0,13.8526,13.8726,13.8127,13.8526,27800.0
2006-04-13 09:30:00,13.88,13.93,13.77,13.83,24400.0,13.8427,13.8925,13.733,13.7928,24400.0
2006-04-13 09:40:00,13.83,13.84,13.82,13.84,11300.0,13.7928,13.8028,13.7828,13.8028,11300.0
2006-04-13 09:50:00,13.83,13.9,13.82,13.82,6700.0,13.7928,13.8626,13.7828,13.7828,6700.0
2006-04-13 10:00:00,13.84,13.91,13.84,13.9,12500.0,13.8028,13.8726,13.8028,13.8626,12500.0
2006-04-13 10:10:00,13.9,13.93,13.85,13.9,9100.0,13.8626,13.8925,13.8127,13.8626,9100.0
2006-04-13 10:20:00,13.92,13.94,13.87,13.92,7900.0,13.8826,13.9025,13.8327,13.8826,7900.0
2006-04-13 10:30:00,13.93,13.95,13.9,13.91,4700.0,13.8925,13.9125,13.8626,13.8726,4700.0
2006-04-13 10:40:00,13.91,13.95,13.87,13.94,12500.0,13.8726,13.9125,13.8327,13.9025,12500.0
2006-04-13 10:50:00,13.95,14.03,13.92,14.03,17200.0,13.9125,13.9923,13.8826,13.9923,17200.0
2006-04-13 11:00:00,14.0,14.0,13.94,13.97,8400.0,13.9623,13.9623,13.9025,13.9324,8400.0
2006-04-13 11:10:00,13.98,14.04,13.98,13.99,11700.0,13.9424,14.0022,13.9424,13.9524,11700.0
2006-04-13 11:20:00,14.02,14.04,13.96,13.96,4200.0,13.9823,14.0022,13.9224,13.9224,4200.0
2006-04-13 11:30:00,13.97,14.01,13.95,13.98,2100.0,13.9324,13.9723,13.9125,13.9424,2100.0
2006-04-13 11:40:00,13.96,13.99,13.95,13.96,6300.0,13.9224,13.9524,13.9125,13.9224,6300.0
2006-04-13 11:50:00,13.96,14.03,13.95,14.03,8100.0,13.9224,13.9923,13.9125,13.9923,8100.0
2006-04-13 12:00:00,14.01,14.06,13.97,14.02,12500.0,13.9723,14.0222,13.9324,13.9823,12500.0
2006-04-13 12:10:00,14.01,14.05,13.98,13.98,9100.0,13.9723,14.0122,13.9424,13.9424,9100.0
2006-04-13 12:20:00,13.97,14.01,13.97,14.0,9000.0,13.9324,13.9723,13.9324,13.9623,9000.0
2006-04-13 12:30:00,14.0,14.09,13.98,14.01,17500.0,13.9623,14.0521,13.9424,13.9723,17500.0
2006-04-13 12:40:00,14.03,14.08,14.02,14.06,8800.0,13.9923,14.0421,13.9823,14.0222,8800.0
2006-04-13 12:50:00,14.06,14.07,14.01,14.01,3500.0,14.0222,14.0321,13.9723,13.9723,3500.0
2006-04-13 13:00:00,14.01,14.03,14.01,14.01,5500.0,13.9723,13.9923,13.9723,13.9723,5500.0
2006-04-13 13:10:00,14.01,14.04,14.0,14.0,14000.0,13.9723,14.0022,13.9623,13.9623,14000.0
2006-04-13 13:20:00,13.98,14.0,13.96,14.0,6200.0,13.9424,13.9623,13.9224,13.9623,6200.0
2006-04-13 13:30:00,14.0,14.18,13.99,14.11,25500.0,13.9623,14.1419,13.9524,14.072,25500.0
2006-04-13 13:40:00,14.16,14.2,14.14,14.17,6300.0,14.1219,14.1618,14.102,14.1319,6300.0
2006-04-13 13:50:00,14.17,14.43,14.17,14.33,25900.0,14.1319,14.3912,14.1319,14.2914,25900.0
2006-04-13 14:00:00,14.34,14.36,14.33,14.35,7900.0,14.3014,14.3214,14.2914,14.3114,7900.0
2006-04-13 14:10:00,14.35,14.36,14.33,14.34,9800.0,14.3114,14.3214,14.2914,14.3014,9800.0
2006-04-13 14:20:00,14.33,14.33,14.28,14.3,3900.0,14.2914,14.2914,14.2416,14.2615,3900.0
2006-04-13 14:30:00,14.31,14.31,14.25,14.25,4300.0,14.2715,14.2715,14.2117,14.2117,4300.0
2006-04-13 14:40:00,14.26,14.26,14.14,14.14,7900.0,14.2216,14.2216,14.102,14.102,7900.0
2006-04-13 14:50:00,14.13,14.23,14.13,14.19,20500.0,14.092,14.1917,14.092,14.1518,20500.0
2006-04-13 15:00:00,14.23,14.24,14.16,14.16,7100.0,14.1917,14.2017,14.1219,14.1219,7100.0
2006-04-13 15:10:00,14.15,14.17,14.1,14.12,6000.0,14.1119,14.1319,14.0621,14.082,6000.0
2006-04-13 15:20:00,14.12,14.23,14.12,14.22,17700.0,14.082,14.1917,14.082,14.1817,17700.0
2006-04-13 15:30:00,14.22,14.24,14.06,14.12,17400.0,14.1817,14.2017,14.0222,14.082,17400.0
2006-04-13 15:40:00,14.11,14.28,14.11,14.28,15700.0,14.072,14.2416,14.072,14.2416,15700.0
2006-04-13 15:50:00,14.29,14.33,14.19,14.21,19100.0,14.2516,14.2914,14.1518,14.1718,19100.0
2006-04-17 09:30:00,14.28,14.85,14.28,14.72,22400.0,14.2416,14.81,14.2416,14.6804,22400.0
2006-04-17 09:40:00,14.73,14.75,14.65,14.72,19200.0,14.6904,14.7103,14.6106,14.6804,19200.0
2006-04-17 09:50:00,14.67,14.74,14.65,14.67,9100.0,14.6305,14.7003,14.6106,14.6305,9100.0
2006-04-17 10:00:00,14.66,14.73,14.66,14.69,3100.0,14.6206,14.6904,14.6206,14.6505,3100.0
2006-04-17 10:10:00,14.73,14.85,14.7,14.71,20000.0,14.6904,14.81,14.6605,14.6704,20000.0
2006-04-17 10:20:00,14.72,14.83,14.65,14.78,11800.0,14.6804,14.7901,14.6106,14.7402,11800.0
2006-04-17 10:30:00,14.75,14.76,14.72,14.72,7900.0,14.7103,14.7203,14.6804,14.6804,7900.0
2006-04-17 10:40:00,14.74,14.74,14.7,14.7,3900.0,14.7003,14.7003,14.6605,14.6605,3900.0
2006-04-17 10:50:00,14.7,14.73,14.7,14.71,1800.0,14.6605,14.6904,14.6605,14.6704,1800.0
2006-04-17 11:00:00,14.71,14.74,14.7,14.74,4500.0,14.6704,14.7003,14.6605,14.7003,4500.0
2006-04-17 11:10:00,14.75,14.77,14.71,14.74,8900.0,14.7103,14.7303,14.6704,14.7003,8900.0
2006-04-17 11:20:00,14.73,14.77,14.7,14.76,8100.0,14.6904,14.7303,14.6605,14.7203,8100.0
2006-04-17 11:30:00,14.77,14.78,14.75,14.76,4200.0,14.7303,14.7402,14.7103,14.7203,4200.0
2006-04-17 11:40:00,14.75,14.79,14.75,14.79,3600.0,14.7103,14.7502,14.7103,14.7502,3600.0
2006-04-17 11:50:00,14.78,14.78,14.74,14.74,4300.0,14.7402,14.7402,14.7003,14.7003,4300.0
2006-04-17 12:00:00,14.75,14.78,14.74,14.77,3900.0,14.7103,14.7402,14.7003,14.7303,3900.0
2006-04-17 12:10:00,14.75,14.75,14.75,14.75,400.0,14.7103,14.7103,14.7103,14.7103,400.0
2006-04-17 12:20:00,14.76,14.76,14.71,14.72,4800.0,14.7203,14.7203,14.6704,14.6804,4800.0
2006-04-17 12:30:00,14.72,14.72,14.7,14.7,6800.0,14.6804,14.6804,14.6605,14.6605,6800.0
2006-04-17 12:40:00,14.7,14.7,14.6,14.63,15000.0,14.6605,14.6605,14.5607,14.5906,15000.0
2006-04-17 12:50:00,14.61,14.65,14.61,14.62,6600.0,14.5707,14.6106,14.5707,14.5807,6600.0
2006-04-17 13:00:00,14.61,14.62,14.59,14.59,4100.0,14.5707,14.5807,14.5507,14.5507,4100.0
2006-04-17 13:10:00,14.56,14.58,14.55,14.55,9600.0,14.5208,14.5408,14.5109,14.5109,9600.0
2006-04-17 13:20:00,14.55,14.56,14.51,14.51,5600.0,14.5109,14.5208,14.471,14.471,5600.0
2006-04-17 13:30:00,14.51,14.53,14.5,14.5,8400.0,14.471,14.4909,14.461,14.461,8400.0
2006-04-17 13:40:00,14.5,14.5,14.36,14.36,15700.0,14.461,14.461,14.3214,14.3214,15700.0
2006-04-17 13:50:00,14.37,14.44,14.31,14.32,8500.0,14.3313,14.4012,14.2715,14.2815,8500.0
2006-04-17 14:00:00,14.36,14.36,14.35,14.35,1000.0,14.3214,14.3214,14.3114,14.3114,1000.0
2006-04-17 14:10:00,14.35,14.35,14.32,14.33,4200.0,14.3114,14.3114,14.2815,14.2914,4200.0
2006-04-17 14:20:00,14.33,14.33,14.25,14.26,6900.0,14.2914,14.2914,14.2117,14.2216,6900.0
2006-04-17 14:30:00,14.23,14.28,14.21,14.26,8100.0,14.1917,14.2416,14.1718,14.2216,8100.0
2006-04-17 14:40:00,14.26,14.29,14.26,14.28,7900.0,14.2216,14.2516,14.2216,14.2416,7900.0
2006-04-17 14:50:00,14.28,14.36,14.28,14.36,3900.0,14.2416,14.3214,14.2416,14.3214,3900.0
2006-04-17 15:00:00,14.39,14.47,14.39,14.46,4500.0,14.3513,14.4311,14.3513,14.4211,4500.0
2006-04-17 15:10:00,14.47,14.53,14.46,14.51,24300.0,14.4311,14.4909,14.4211,14.471,24300.0
2006-04-17 15:20:00,14.51,14.64,14.51,14.58,18100.0,14.471,14.6006,14.471,14.5408,18100.0
2006-04-17 15:30:00,14.55,14.67,14.55,14.64,13700.0,14.5109,14.6305,14.5109,14.6006,13700.0
2006-04-17 15:40:00,14.65,14.65,14.59,14.59,11400.0,14.6106,14.6106,14.5507,14.5507,11400.0
2006-04-17 15:50:00,14.59,14.61,14.55,14.6,14100.0,14.5507,14.5707,14.5109,14.5607,14100.0
2006-04-18 09:30:00,14.69,14.87,14.57,14.86,9900.0,14.6505,14.83,14.5308,14.82,9900.0
2006-04-18 09:40:00,14.85,14.86,14.76,14.76,6400.0,14.81,14.82,14.7203,14.7203,6400.0
2006-04-18 09:50:00,14.77,14.82,14.75,14.75,5200.0,14.7303,14.7801,14.7103,14.7103,5200.0
2006-04-18 10:00:00,14.75,14.77,14.75,14.75,8100.0,14.7103,14.7303,14.7103,14.7103,8100.0
2006-04-18 10:10:00,14.75,14.76,14.75,14.75,2500.0,14.7103,14.7203,14.7103,14.7103,2500.0
2006-04-18 10:20:00,14.75,14.76,14.75,14.75,9400.0,14.7103,14.7203,14.7103,14.7103,9400.0
2006-04-18 10:30:00,14.75,14.8,14.75,14.8,2800.0,14.7103,14.7602,14.7103,14.7602,2800.0
2006-04-18 10:40:00,14.76,14.81,14.76,14.76,5900.0,14.7203,14.7702,14.7203,14.7203,5900.0
2006-04-18 10:50:00,14.76,14.77,14.75,14.76,5500.0,14.7203,14.7303,14.7103,14.7203,5500.0
2006-04-18 11:00:00,14.75,14.82,14.75,14.77,7900.0,14.7103,14.7801,14.7103,14.7303,7900.0
2006-04-18 11:10:00,14.77,14.8,14.75,14.8,5600.0,14.7303,14.7602,14.7103,14.7602,5600.0
2006-04-18 11:20:00,14.79,14.83,14.75,14.77,6300.0,14.7502,14.7901,14.7103,14.7303,6300.0
2006-04-18 11:30:00,14.77,14.83,14.77,14.78,4100.0,14.7303,14.7901,14.7303,14.7402,4100.0
2006-04-18 11:40:00,14.78,14.85,14.77,14.85,3900.0,14.7402,14.81,14.7303,14.81,3900.0
2006-04-18 11:50:00,14.85,14.92,14.85,14.88,6900.0,14.81,14.8799,14.81,14.84,6900.0
2006-04-18 12:00:00,14.86,15.01,14.86,14.96,9600.0,14.82,14.9696,14.82,14.9198,9600.0
2006-04-18 12:10:00,14.96,15.05,14.95,14.95,7800.0,14.9198,15.0095,14.9098,14.9098,7800.0
2006-04-18 12:20:00,14.95,15.03,14.95,15.03,29700.0,14.9098,14.9896,14.9098,14.9896,29700.0
2006-04-18 12:30:00,15.0,15.05,14.95,15.04,4900.0,14.9596,15.0095,14.9098,14.9995,4900.0
2006-04-18 12:40:00,15.02,15.02,14.97,15.0,3300.0,14.9796,14.9796,14.9297,14.9596,3300.0
2006-04-18 12:50:00,14.98,15.01,14.98,15.01,4800.0,14.9397,14.9696,14.9397,14.9696,4800.0
2006-04-18 13:00:00,15.0,15.03,14.98,14.98,2900.0,14.9596,14.9896,14.9397,14.9397,2900.0
2006-04-18 13:10:00,14.98,15.01,14.98,14.98,3700.0,14.9397,14.9696,14.9397,14.9397,3700.0
2006-04-18 13:20:00,15.01,15.01,14.98,14.98,900.0,14.9696,14.9696,14.9397,14.9397,900.0
2006-04-18 13:30:00,14.99,15.01,14.98,14.99,1900.0,14.9497,14.9696,14.9397,14.9497,1900.0
2006-04-18 13:40:00,14.99,15.0,14.99,14.99,4200.0,14.9497,14.9596,14.9497,14.9497,4200.0
2006-04-18 13:50:00,14.99,15.0,14.98,14.98,7000.0,14.9497,14.9596,14.9397,14.9397,7000.0
2006-04-18 14:00:00,14.98,15.0,14.98,15.0,9800.0,14.9397,14.9596,14.9397,14.9596,9800.0
2006-04-18 14:10:00,14.98,15.01,14.96,14.96,7500.0,14.9397,14.9696,14.9198,14.9198,7500.0
2006-04-18 14:20:00,15.0,15.02,14.94,14.98,3900.0,14.9596,14.9796,14.8998,14.9397,3900.0
2006-04-18 14:30:00,15.0,15.01,14.94,14.99,4200.0,14.9596,14.9696,14.8998,14.9497,4200.0
2006-04-18 14:40:00,14.97,15.02,14.95,15.0,5800.0,14.9297,14.9796,14.9098,14.9596,5800.0
2006-04-18 14:50:00,14.99,15.07,14.99,15.02,4000.0,14.9497,15.0295,14.9497,14.9796,4000.0
2006-04-18 15:00:00,15.06,15.08,15.03,15.07,2900.0,15.0195,15.0394,14.9896,15.0295,2900.0
2006-04-18 15:10:00,15.07,15.25,15.07,15.25,12800.0,15.0295,15.209,15.0295,15.209,12800.0
2006-04-18 15:20:00,15.26,15.44,15.02,15.02,41300.0,15.2189,15.3985,14.9796,14.9796,41300.0
2006-04-18 15:30:00,15.03,15.09,14.97,15.02,17800.0,14.9896,15.0494,14.9297,14.9796,17800.0
2006-04-18 15:40:00,15.04,15.12,15.01,15.1,12700.0,14.9995,15.0793,14.9696,15.0594,12700.0
2006-04-18 15:50:00,15.1,15.15,15.0,15.14,22400.0,15.0594,15.1092,14.9596,15.0993,22400.0
2006-04-19 09:30:00,15.2,15.33,15.04,15.1,49400.0,15.1591,15.2888,14.9995,15.0594,49400.0
2006-04-19 09:40:00,15.1,15.16,15.05,15.13,44100.0,15.0594,15.1192,15.0095,15.0893,44100.0
2006-04-19 09:50:00,15.12,15.2,15.11,15.18,25300.0,15.0793,15.1591,15.0694,15.1392,25300.0
2006-04-19 10:00:00,15.17,15.28,15.17,15.2,15200.0,15.1292,15.2389,15.1292,15.1591,15200.0
2006-04-19 10:10:00,15.19,15.2,15.1,15.11,16400.0,15.1491,15.1591,15.0594,15.0694,16400.0
2006-04-19 10:20:00,15.11,15.11,15.01,15.06,19500.0,15.0694,15.0694,14.9696,15.0195,19500.0
2006-04-19 10:30:00,15.0,15.0,14.81,14.89,13900.0,14.9596,14.9596,14.7702,14.8499,13900.0
2006-04-19 10:40:00,14.91,14.97,14.89,14.97,8200.0,14.8699,14.9297,14.8499,14.9297,8200.0
2006-04-19 10:50:00,14.91,14.93,14.87,14.88,14400.0,14.8699,14.8898,14.83,14.84,14400.0
2006-04-19 11:00:00,14.92,14.99,14.91,14.96,10800.0,14.8799,14.9497,14.8699,14.9198,10800.0
2006-04-19 11:10:00,14.97,15.0,14.85,14.86,8800.0,14.9297,14.9596,14.81,14.82,8800.0
2006-04-19 11:20:00,14.86,14.97,14.85,14.96,12300.0,14.82,14.9297,14.81,14.9198,12300.0
2006-04-19 11:30:00,14.95,15.12,14.94,15.1,12100.0,14.9098,15.0793,14.8998,15.0594,12100.0
2006-04-19 11:40:00,15.11,15.18,15.03,15.03,7600.0,15.0694,15.1392,14.9896,14.9896,7600.0
2006-04-19 11:50:00,15.02,15.02,14.95,14.99,7300.0,14.9796,14.9796,14.9098,14.9497,7300.0
2006-04-19 12:00:00,15.0,15.06,14.98,15.01,6700.0,14.9596,15.0195,14.9397,14.9696,6700.0
2006-04-19 12:10:00,15.0,15.04,14.98,14.98,5800.0,14.9596,14.9995,14.9397,14.9397,5800.0
2006-04-19 12:20:00,14.99,14.99,14.98,14.98,4200.0,14.9497,14.9497,14.9397,14.9397,4200.0
2006-04-19 12:30:00,14.98,14.99,14.98,14.99,5800.0,14.9397,14.9497,14.9397,14.9497,5800.0
2006-04-19 12:40:00,14.98,15.01,14.95,15.01,6300.0,14.9397,14.9696,14.9098,14.9696,6300.0
2006-04-19 12:50:00,14.98,15.05,14.97,14.97,7100.0,14.9397,15.0095,14.9297,14.9297,7100.0
2006-04-19 13:00:00,14.98,14.99,14.94,14.95,10800.0,14.9397,14.9497,14.8998,14.9098,10800.0
2006-04-19 13:10:00,14.95,15.07,14.95,15.04,13100.0,14.9098,15.0295,14.9098,14.9995,13100.0
2006-04-19 13:20:00,15.04,15.05,15.02,15.04,6100.0,14.9995,15.0095,14.9796,14.9995,6100.0
2006-04-19 13:30:00,15.03,15.05,15.02,15.05,7300.0,14.9896,15.0095,14.9796,15.0095,7300.0
2006-04-19 13:40:00,15.05,15.06,15.03,15.03,4000.0,15.0095,15.0195,14.9896,14.9896,4000.0
2006-04-19 13:50:00,15.03,15.07,15.02,15.03,9200.0,14.9896,15.0295,14.9796,14.9896,9200.0
2006-04-19 14:00:00,15.03,15.03,14.94,14.94,11400.0,14.9896,14.9896,14.8998,14.8998,11400.0
2006-04-19 14:10:00,14.94,14.95,14.87,14.93,10000.0,14.8998,14.9098,14.83,14.8898,10000.0
2006-04-19 14:20:00,14.93,14.99,14.91,14.96,8800.0,14.8898,14.9497,14.8699,14.9198,8800.0
2006-04-19 14:30:00,14.96,14.96,14.95,14.95,6600.0,14.9198,14.9198,14.9098,14.9098,6600.0
2006-04-19 14:40:00,14.95,15.06,14.95,15.0,7900.0,14.9098,15.0195,14.9098,14.9596,7900.0
2006-04-19 14:50:00,15.0,15.01,14.99,15.0,5700.0,14.9596,14.9696,14.9497,14.9596,5700.0
2006-04-19 15:00:00,15.01,15.04,15.0,15.03,6500.0,14.9696,14.9995,14.9596,14.9896,6500.0
2006-04-19 15:10:00,15.03,15.04,15.0,15.02,15200.0,14.9896,14.9995,14.9596,14.9796,15200.0
2006-04-19 15:20:00,15.02,15.04,15.0,15.03,22300.0,14.9796,14.9995,14.9596,14.9896,22300.0
2006-04-19 15:30:00,15.03,15.07,15.02,15.06,12200.0,14.9896,15.0295,14.9796,15.0195,12200.0
2006-04-19 15:40:00,15.07,15.15,15.07,15.11,11700.0,15.0295,15.1092,15.0295,15.0694,11700.0
2006-04-19 15:50:00,15.12,15.28,15.12,15.25,47200.0,15.0793,15.2389,15.0793,15.209,47200.0
2006-04-20 09:30:00,15.23,15.31,15.03,15.03,13400.0,15.189,15.2688,14.9896,14.9896,13400.0
2006-04-20 09:40:00,15.03,15.07,14.95,14.95,2900.0,14.9896,15.0295,14.9098,14.9098,2900.0
2006-04-20 09:50:00,14.96,15.13,14.92,15.13,8900.0,14.9198,15.0893,14.8799,15.0893,8900.0
2006-04-20 10:00:00,15.11,15.2,15.09,15.09,15800.0,15.0694,15.1591,15.0494,15.0494,15800.0
2006-04-20 10:10:00,15.09,15.16,15.04,15.1,5700.0,15.0494,15.1192,14.9995,15.0594,5700.0
2006-04-20 10:20:00,15.09,15.09,15.03,15.05,5500.0,15.0494,15.0494,14.9896,15.0095,5500.0
2006-04-20 10:30:00,15.05,15.06,14.98,14.98,6300.0,15.0095,15.0195,14.9397,14.9397,6300.0
2006-04-20 10:40:00,14.96,14.96,14.84,14.92,16100.0,14.9198,14.9198,14.8001,14.8799,16100.0
2006-04-20 10:50:00,14.92,14.92,14.82,14.82,4000.0,14.8799,14.8799,14.7801,14.7801,4000.0
2006-04-20 11:00:00,14.82,14.86,14.82,14.86,4300.0,14.7801,14.82,14.7801,14.82,4300.0
2006-04-20 11:10:00,14.88,14.88,14.68,14.68,6200.0,14.84,14.84,14.6405,14.6405,6200.0
2006-04-20 11:20:00,14.69,14.76,14.69,14.76,4200.0,14.6505,14.7203,14.6505,14.7203,4200.0
2006-04-20 11:30:00,14.77,14.86,14.77,14.86,2900.0,14.7303,14.82,14.7303,14.82,2900.0
2006-04-20 11:40:00,14.86,14.88,14.84,14.85,4000.0,14.82,14.84,14.8001,14.81,4000.0
2006-04-20 11:50:00,14.85,14.85,14.84,14.84,2800.0,14.81,14.81,14.8001,14.8001,2800.0
2006-04-20 12:00:00,14.84,14.92,14.82,14.92,9700.0,14.8001,14.8799,14.7801,14.8799,9700.0
2006-04-20 12:10:00,14.87,14.99,14.86,14.93,4200.0,14.83,14.9497,14.82,14.8898,4200.0
2006-04-20 12:20:00,14.92,15.09,14.91,15.09,5100.0,14.8799,15.0494,14.8699,15.0494,5100.0
2006-04-20 12:30:00,15.1,15.14,15.07,15.08,3200.0,15.0594,15.0993,15.0295,15.0394,3200.0
2006-04-20 12:40:00,15.08,15.11,15.06,15.08,4400.0,15.0394,15.0694,15.0195,15.0394,4400.0
2006-04-20 12:50:00,15.12,15.14,15.12,15.14,2200.0,15.0793,15.0993,15.0793,15.0993,2200.0
2006-04-20 13:00:00,15.14,15.16,15.12,15.15,3600.0,15.0993,15.1192,15.0793,15.1092,3600.0
2006-04-20 13:10:00,15.16,15.17,15.12,15.13,8500.0,15.1192,15.1292,15.0793,15.0893,8500.0
2006-04-20 13:20:00,15.17,15.17,15.06,15.08,4900.0,15.1292,15.1292,15.0195,15.0394,4900.0
2006-04-20 13:30:00,15.07,15.08,15.04,15.07,5000.0,15.0295,15.0394,14.9995,15.0295,5000.0
2006-04-20 13:40:00,15.07,15.08,15.05,15.05,3100.0,15.0295,15.0394,15.0095,15.0095,3100.0
2006-04-20 13:50:00,15.07,15.1,15.06,15.09,2600.0,15.0295,15.0594,15.0195,15.0494,2600.0
2006-04-20 14:00:00,15.1,15.1,15.09,15.1,1100.0,15.0594,15.0594,15.0494,15.0594,1100.0
2006-04-20 14:10:00,15.09,15.13,15.06,15.09,3800.0,15.0494,15.0893,15.0195,15.0494,3800.0
2006-04-20 14:20:00,15.08,15.19,15.06,15.11,11400.0,15.0394,15.1491,15.0195,15.0694,11400.0
2006-04-20 14:30:00,15.11,15.13,15.1,15.1,3200.0,15.0694,15.0893,15.0594,15.0594,3200.0
2006-04-20 14:40:00,15.09,15.12,15.07,15.07,5900.0,15.0494,15.0793,15.0295,15.0295,5900.0
2006-04-20 14:50:00,15.08,15.08,15.07,15.07,2700.0,15.0394,15.0394,15.0295,15.0295,2700.0
2006-04-20 15:00:00,15.08,15.17,15.06,15.17,5200.0,15.0394,15.1292,15.0195,15.1292,5200.0
2006-04-20 15:10:00,15.16,15.16,15.14,15.14,6600.0,15.1192,15.1192,15.0993,15.0993,6600.0
2006-04-20 15:20:00,15.14,15.17,15.13,15.15,7200.0,15.0993,15.1292,15.0893,15.1092,7200.0
2006-04-20 15:30:00,15.14,15.2,15.09,15.14,17900.0,15.0993,15.1591,15.0494,15.0993,17900.0
2006-04-20 15:40:00,15.14,15.17,15.14,15.16,8300.0,15.0993,15.1292,15.0993,15.1192,8300.0
2006-04-20 15:50:00,15.15,15.18,15.04,15.06,62300.0,15.1092,15.1392,14.9995,15.0195,62300.0
2006-04-21 09:30:00,15.21,15.21,14.9,15.14,37900.0,15.1691,15.1691,14.8599,15.0993,37900.0
2006-04-21 09:40:00,15.09,15.12,14.97,14.99,7100.0,15.0494,15.0793,14.9297,14.9497,7100.0
2006-04-21 09:50:00,14.98,15.08,14.98,15.08,4700.0,14.9397,15.0394,14.9397,15.0394,4700.0
2006-04-21 10:00:00,15.02,15.07,14.98,15.07,3200.0,14.9796,15.0295,14.9397,15.0295,3200.0
2006-04-21 10:10:00,15.07,15.08,15.04,15.05,2800.0,15.0295,15.0394,14.9995,15.0095,2800.0
2006-04-21 10:20:00,15.01,15.01,14.97,14.98,4000.0,14.9696,14.9696,14.9297,14.9397,4000.0
2006-04-21 10:30:00,14.97,14.98,14.91,14.98,10400.0,14.9297,14.9397,14.8699,14.9397,10400.0
2006-04-21 10:40:00,14.99,15.05,14.99,15.0,2700.0,14.9497,15.0095,14.9497,14.9596,2700.0
2006-04-21 10:50:00,15.0,15.09,14.99,15.06,3100.0,14.9596,15.0494,14.9497,15.0195,3100.0
2006-04-21 11:00:00,15.08,15.09,14.99,15.02,4800.0,15.0394,15.0494,14.9497,14.9796,4800.0
2006-04-21 11:10:00,15.03,15.05,14.99,15.04,2800.0,14.9896,15.0095,14.9497,14.9995,2800.0
2006-04-21 11:20:00,15.02,15.08,15.0,15.07,2200.0,14.9796,15.0394,14.9596,15.0295,2200.0
2006-04-21 11:30:00,15.06,15.06,15.03,15.03,700.0,15.0195,15.0195,14.9896,14.9896,700.0
2006-04-21 11:40:00,15.03,15.03,15.0,15.0,1200.0,14.9896,14.9896,14.9596,14.9596,1200.0
2006-04-21 11:50:00,15.0,15.06,14.99,14.99,3300.0,14.9596,15.0195,14.9497,14.9497,3300.0
2006-04-21 12:00:00,15.0,15.0,14.99,14.99,2500.0,14.9596,14.9596,14.9497,14.9497,2500.0
2006-04-21 12:10:00,14.99,14.99,14.99,14.99,800.0,14.9497,14.9497,14.9497,14.9497,800.0
2006-04-21 12:20:00,15.0,15.01,14.99,14.99,1100.0,14.9596,14.9696,14.9497,14.9497,1100.0
2006-04-21 12:30:00,14.99,15.0,14.99,15.0,800.0,14.9497,14.9596,14.9497,14.9596,800.0
2006-04-21 12:40:00,15.02,15.02,14.99,15.0,500.0,14.9796,14.9796,14.9497,14.9596,500.0
2006-04-21 12:50:00,15.0,15.01,15.0,15.0,1300.0,14.9596,14.9696,14.9596,14.9596,1300.0
2006-04-21 13:00:00,15.0,15.0,15.0,15.0,300.0,14.9596,14.9596,14.9596,14.9596,300.0
2006-04-21 13:10:00,15.02,15.05,15.01,15.03,2300.0,14.9796,15.0095,14.9696,14.9896,2300.0
2006-04-21 13:20:00,15.03,15.07,15.02,15.02,2800.0,14.9896,15.0295,14.9796,14.9796,2800.0
2006-04-21 13:30:00,15.02,15.03,14.99,15.01,800.0,14.9796,14.9896,14.9497,14.9696,800.0
2006-04-21 13:40:00,15.0,15.07,15.0,15.06,3300.0,14.9596,15.0295,14.9596,15.0195,3300.0
2006-04-21 13:50:00,15.05,15.05,15.03,15.04,1000.0,15.0095,15.0095,14.9896,14.9995,1000.0
2006-04-21 14:00:00,15.04,15.04,14.97,14.97,6500.0,14.9995,14.9995,14.9297,14.9297,6500.0
2006-04-21 14:10:00,14.97,14.98,14.91,14.91,9200.0,14.9297,14.9397,14.8699,14.8699,9200.0
2006-04-21 14:20:00,14.91,14.92,14.88,14.9,5600.0,14.8699,14.8799,14.84,14.8599,5600.0
2006-04-21 14:30:00,14.89,14.9,14.83,14.85,8600.0,14.8499,14.8599,14.7901,14.81,8600.0
2006-04-21 14:40:00,14.85,14.85,14.81,14.81,9300.0,14.81,14.81,14.7702,14.7702,9300.0
2006-04-21 14:50:00,14.83,14.83,14.78,14.79,5600.0,14.7901,14.7901,14.7402,14.7502,5600.0
2006-04-21 15:00:00,14.8,14.85,14.78,14.82,10600.0,14.7602,14.81,14.7402,14.7801,10600.0
2006-04-21 15:10:00,14.78,14.79,14.78,14.79,10200.0,14.7402,14.7502,14.7402,14.7502,10200.0
2006-04-21 15:20:00,14.79,14.82,14.76,14.76,8300.0,14.7502,14.7801,14.7203,14.7203,8300.0
2006-04-21 15:30:00,14.76,14.76,14.73,14.74,8100.0,14.7203,14.7203,14.6904,14.7003,8100.0
2006-04-21 15:40:00,14.76,14.99,14.76,14.99,16500.0,14.7203,14.9497,14.7203,14.9497,16500.0
2006-04-21 15:50:00,14.99,15.01,14.9,14.98,25900.0,14.9497,14.9696,14.8599,14.9397,25900.0
2006-04-24 09:30:00,15.3,15.33,15.15,15.17,42100.0,15.2588,15.2888,15.1092,15.1292,42100.0
2006-04-24 09:40:00,15.15,15.16,14.95,14.95,12000.0,15.1092,15.1192,14.9098,14.9098,12000.0
2006-04-24 09:50:00,14.99,15.04,14.91,15.04,18800.0,14.9497,14.9995,14.8699,14.9995,18800.0
2006-04-24 10:00:00,14.98,15.0,14.8,14.8,9500.0,14.9397,14.9596,14.7602,14.7602,9500.0
2006-04-24 10:10:00,14.8,14.91,14.56,14.63,18400.0,14.7602,14.8699,14.5208,14.5906,18400.0
2006-04-24 10:20:00,14.68,14.7,14.48,14.62,23400.0,14.6405,14.6605,14.441,14.5807,23400.0
2006-04-24 10:30:00,14.62,14.66,14.56,14.63,9800.0,14.5807,14.6206,14.5208,14.5906,9800.0
2006-04-24 10:40:00,14.63,14.69,14.55,14.61,33400.0,14.5906,14.6505,14.5109,14.5707,33400.0
2006-04-24 10:50:00,14.65,14.7,14.65,14.69,12400.0,14.6106,14.6605,14.6106,14.6505,12400.0
2006-04-24 11:00:00,14.68,14.91,14.68,14.87,21700.0,14.6405,14.8699,14.6405,14.83,21700.0
2006-04-24 11:10:00,14.87,14.87,14.75,14.75,6600.0,14.83,14.83,14.7103,14.7103,6600.0
2006-04-24 11:20:00,14.79,14.81,14.75,14.81,4200.0,14.7502,14.7702,14.7103,14.7702,4200.0
2006-04-24 11:30:00,14.79,14.85,14.78,14.84,1800.0,14.7502,14.81,14.7402,14.8001,1800.0
2006-04-24 11:40:00,14.83,14.85,14.81,14.81,2100.0,14.7901,14.81,14.7702,14.7702,2100.0
2006-04-24 11:50:00,14.82,14.82,14.77,14.8,4500.0,14.7801,14.7801,14.7303,14.7602,4500.0
2006-04-24 12:00:00,14.8,14.8,14.7,14.77,6000.0,14.7602,14.7602,14.6605,14.7303,6000.0
2006-04-24 12:10:00,14.77,14.77,14.7,14.74,8700.0,14.7303,14.7303,14.6605,14.7003,8700.0
2006-04-24 12:20:00,14.79,14.79,14.7,14.73,2500.0,14.7502,14.7502,14.6605,14.6904,2500.0
2006-04-24 12:30:00,14.73,14.75,14.69,14.7,5600.0,14.6904,14.7103,14.6505,14.6605,5600.0
2006-04-24 12:40:00,14.7,14.72,14.67,14.69,1800.0,14.6605,14.6804,14.6305,14.6505,1800.0
2006-04-24 12:50:00,14.69,14.7,14.67,14.68,2400.0,14.6505,14.6605,14.6305,14.6405,2400.0
2006-04-24 13:00:00,14.69,14.69,14.58,14.61,14300.0,14.6505,14.6505,14.5408,14.5707,14300.0
2006-04-24 13:10:00,14.61,14.61,14.56,14.57,4300.0,14.5707,14.5707,14.5208,14.5308,4300.0
2006-04-24 13:20:00,14.57,14.64,14.57,14.63,3900.0,14.5308,14.6006,14.5308,14.5906,3900.0
2006-04-24 13:30:00,14.63,14.69,14.63,14.68,3200.0,14.5906,14.6505,14.5906,14.6405,3200.0
2006-04-24 13:40:00,14.69,14.71,14.67,14.7,3500.0,14.6505,14.6704,14.6305,14.6605,3500.0
2006-04-24 13:50:00,14.68,14.69,14.62,14.62,3000.0,14.6405,14.6505,14.5807,14.5807,3000.0
2006-04-24 14:00:00,14.63,14.68,14.62,14.64,4600.0,14.5906,14.6405,14.5807,14.6006,4600.0
2006-04-24 14:10:00,14.63,14.64,14.62,14.62,3600.0,14.5906,14.6006,14.5807,14.5807,3600.0
2006-04-24 14:20:00,14.62,14.63,14.56,14.56,7200.0,14.5807,14.5906,14.5208,14.5208,7200.0
2006-04-24 14:30:00,14.58,14.66,14.58,14.59,8600.0,14.5408,14.6206,14.5408,14.5507,8600.0
2006-04-24 14:40:00,14.59,14.6,14.45,14.5,22000.0,14.5507,14.5607,14.4111,14.461,22000.0
2006-04-24 14:50:00,14.51,14.59,14.5,14.56,9000.0,14.471,14.5507,14.461,14.5208,9000.0
2006-04-24 15:00:00,14.56,14.6,14.56,14.6,1400.0,14.5208,14.5607,14.5208,14.5607,1400.0
2006-04-24 15:10:00,14.59,14.59,14.5,14.5,6700.0,14.5507,14.5507,14.461,14.461,6700.0
2006-04-24 15:20:00,14.52,14.54,14.5,14.51,9000.0,14.4809,14.5009,14.461,14.471,9000.0
2006-04-24 15:30:00,14.51,14.58,14.47,14.55,7000.0,14.471,14.5408,14.4311,14.5109,7000.0
2006-04-24 15:40:00,14.56,14.56,14.42,14.52,16800.0,14.5208,14.5208,14.3812,14.4809,16800.0
2006-04-24 15:50:00,14.53,14.54,14.46,14.49,13900.0,14.4909,14.5009,14.4211,14.451,13900.0
2006-04-25 09:30:00,14.56,14.58,14.25,14.35,6600.0,14.5208,14.5408,14.2117,14.3114,6600.0
2006-04-25 09:40:00,14.33,14.33,14.24,14.33,4900.0,14.2914,14.2914,14.2017,14.2914,4900.0
2006-04-25 09:50:00,14.32,14.32,14.24,14.31,12400.0,14.2815,14.2815,14.2017,14.2715,12400.0
2006-04-25 10:00:00,14.28,14.32,14.26,14.3,7200.0,14.2416,14.2815,14.2216,14.2615,7200.0
2006-04-25 10:10:00,14.29,14.44,14.29,14.44,7800.0,14.2516,14.4012,14.2516,14.4012,7800.0
2006-04-25 10:20:00,14.43,14.45,14.2,14.2,6600.0,14.3912,14.4111,14.1618,14.1618,6600.0
2006-04-25 10:30:00,14.2,14.24,14.18,14.24,6100.0,14.1618,14.2017,14.1419,14.2017,6100.0
2006-04-25 10:40:00,14.22,14.31,14.17,14.31,6800.0,14.1817,14.2715,14.1319,14.2715,6800.0
2006-04-25 10:50:00,14.32,14.32,14.23,14.23,3100.0,14.2815,14.2815,14.1917,14.1917,3100.0
2006-04-25 11:00:00,14.23,14.25,14.23,14.23,4200.0,14.1917,14.2117,14.1917,14.1917,4200.0
2006-04-25 11:10:00,14.23,14.25,14.2,14.2,3000.0,14.1917,14.2117,14.1618,14.1618,3000.0
2006-04-25 11:20:00,14.2,14.22,14.2,14.2,5100.0,14.1618,14.1817,14.1618,14.1618,5100.0
2006-04-25 11:30:00,14.21,14.21,14.12,14.13,3900.0,14.1718,14.1718,14.082,14.092,3900.0
2006-04-25 11:40:00,14.13,14.14,14.03,14.05,13800.0,14.092,14.102,13.9923,14.0122,13800.0
2006-04-25 11:50:00,14.04,14.07,14.04,14.05,5700.0,14.0022,14.0321,14.0022,14.0122,5700.0
2006-04-25 12:00:00,14.05,14.07,14.03,14.03,4100.0,14.0122,14.0321,13.9923,13.9923,4100.0
2006-04-25 12:10:00,14.02,14.05,14.02,14.04,2300.0,13.9823,14.0122,13.9823,14.0022,2300.0
2006-04-25 12:20:00,14.04,14.05,14.02,14.05,5000.0,14.0022,14.0122,13.9823,14.0122,5000.0
2006-04-25 12:30:00,14.05,14.06,14.04,14.06,3000.0,14.0122,14.0222,14.0022,14.0222,3000.0
2006-04-25 12:40:00,14.05,14.08,14.05,14.08,3500.0,14.0122,14.0421,14.0122,14.0421,3500.0
2006-04-25 12:50:00,14.09,14.1,14.07,14.09,3200.0,14.0521,14.0621,14.0321,14.0521,3200.0
2006-04-25 13:00:00,14.06,14.06,14.0,14.01,7700.0,14.0222,14.0222,13.9623,13.9723,7700.0
2006-04-25 13:10:00,14.0,14.01,13.95,13.95,8700.0,13.9623,13.9723,13.9125,13.9125,8700.0
2006-04-25 13:20:00,13.96,13.96,13.91,13.91,7300.0,13.9224,13.9224,13.8726,13.8726,7300.0
2006-04-25 13:30:00,13.91,13.94,13.9,13.94,6300.0,13.8726,13.9025,13.8626,13.9025,6300.0
2006-04-25 13:40:00,13.94,13.95,13.92,13.94,4900.0,13.9025,13.9125,13.8826,13.9025,4900.0
2006-04-25 13:50:00,13.93,13.95,13.93,13.95,5600.0,13.8925,13.9125,13.8925,13.9125,5600.0
2006-04-25 14:00:00,13.95,13.95,13.9,13.95,14700.0,13.9125,13.9125,13.8626,13.9125,14700.0
2006-04-25 14:10:00,13.94,14.0,13.93,13.99,9800.0,13.9025,13.9623,13.8925,13.9524,9800.0
2006-04-25 14:20:00,13.99,14.02,13.97,14.01,5700.0,13.9524,13.9823,13.9324,13.9723,5700.0
2006-04-25 14:30:00,14.0,14.01,13.95,13.95,1900.0,13.9623,13.9723,13.9125,13.9125,1900.0
2006-04-25 14:40:00,13.95,13.99,13.93,13.99,6300.0,13.9125,13.9524,13.8925,13.9524,6300.0
2006-04-25 14:50:00,13.97,13.98,13.92,13.93,4300.0,13.9324,13.9424,13.8826,13.8925,4300.0
2006-04-25 15:00:00,13.93,13.96,13.9,13.9,7900.0,13.8925,13.9224,13.8626,13.8626,7900.0
2006-04-25 15:10:00,13.9,13.91,13.85,13.86,12600.0,13.8626,13.8726,13.8127,13.8227,12600.0
2006-04-25 15:20:00,13.85,13.91,13.85,13.91,16100.0,13.8127,13.8726,13.8127,13.8726,16100.0
2006-04-25 15:30:00,13.91,13.99,13.86,13.92,17200.0,13.8726,13.9524,13.8227,13.8826,17200.0
2006-04-25 15:40:00,13.92,13.92,13.9,13.92,7500.0,13.8826,13.8826,13.8626,13.8826,7500.0
2006-04-25 15:50:00,13.91,13.99,13.87,13.98,15200.0,13.8726,13.9524,13.8327,13.9424,15200.0
2006-04-26 09:30:00,14.05,14.05,13.85,14.0,6100.0,14.0122,14.0122,13.8127,13.9623,6100.0
2006-04-26 09:40:00,14.0,14.0,13.96,13.96,1500.0,13.9623,13.9623,13.9224,13.9224,1500.0
2006-04-26 09:50:00,13.95,13.96,13.92,13.94,3800.0,13.9125,13.9224,13.8826,13.9025,3800.0
2006-04-26 10:00:00,13.94,14.0,13.9,14.0,6700.0,13.9025,13.9623,13.8626,13.9623,6700.0
2006-04-26 10:10:00,14.0,14.0,13.98,13.98,6100.0,13.9623,13.9623,13.9424,13.9424,6100.0
2006-04-26 10:20:00,13.99,14.17,13.99,14.17,6400.0,13.9524,14.1319,13.9524,14.1319,6400.0
2006-04-26 10:30:00,14.17,14.21,14.14,14.15,4500.0,14.1319,14.1718,14.102,14.1119,4500.0
2006-04-26 10:40:00,14.15,14.22,14.12,14.12,2600.0,14.1119,14.1817,14.082,14.082,2600.0
2006-04-26 10:50:00,14.12,14.12,13.94,13.94,2500.0,14.082,14.082,13.9025,13.9025,2500.0
2006-04-26 11:00:00,13.93,13.93,13.89,13.89,1400.0,13.8925,13.8925,13.8526,13.8526,1400.0
2006-04-26 11:10:00,13.93,13.93,13.89,13.91,1300.0,13.8925,13.8925,13.8526,13.8726,1300.0
2006-04-26 11:20:00,13.9,13.92,13.88,13.89,3600.0,13.8626,13.8826,13.8427,13.8526,3600.0
2006-04-26 11:30:00,13.88,13.92,13.88,13.92,1500.0,13.8427,13.8826,13.8427,13.8826,1500.0
2006-04-26 11:40:00,13.9,13.96,13.9,13.95,1000.0,13.8626,13.9224,13.8626,13.9125,1000.0
2006-04-26 11:50:00,13.96,13.96,13.93,13.95,800.0,13.9224,13.9224,13.8925,13.9125,800.0
2006-04-26 12:00:00,13.95,13.96,13.93,13.96,2300.0,13.9125,13.9224,13.8925,13.9224,2300.0
2006-04-26 12:10:00,13.95,13.96,13.94,13.96,2100.0,13.9125,13.9224,13.9025,13.9224,2100.0
2006-04-26 12:20:00,13.95,13.96,13.93,13.95,2800.0,13.9125,13.9224,13.8925,13.9125,2800.0
2006-04-26 12:30:00,13.95,13.99,13.95,13.99,3400.0,13.9125,13.9524,13.9125,13.9524,3400.0
2006-04-26 12:40:00,14.01,14.01,13.95,13.95,1400.0,13.9723,13.9723,13.9125,13.9125,1400.0
2006-04-26 12:50:00,13.95,13.95,13.91,13.91,1500.0,13.9125,13.9125,13.8726,13.8726,1500.0
2006-04-26 13:00:00,13.92,13.96,13.92,13.96,1200.0,13.8826,13.9224,13.8826,13.9224,1200.0
2006-04-26 13:10:00,13.94,14.03,13.94,14.03,4300.0,13.9025,13.9923,13.9025,13.9923,4300.0
2006-04-26 13:20:00,14.04,14.04,13.95,13.95,1900.0,14.0022,14.0022,13.9125,13.9125,1900.0
2006-04-26 13:30:00,13.95,13.95,13.9,13.91,3000.0,13.9125,13.9125,13.8626,13.8726,3000.0
2006-04-26 13:40:00,13.91,13.92,13.91,13.92,1900.0,13.8726,13.8826,13.8726,13.8826,1900.0
2006-04-26 13:50:00,13.91,14.0,13.91,14.0,1700.0,13.8726,13.9623,13.8726,13.9623,1700.0
2006-04-26 14:00:00,14.0,14.02,13.91,13.93,2200.0,13.9623,13.9823,13.8726,13.8925,2200.0
2006-04-26 14:10:00,13.95,14.1,13.94,14.09,4900.0,13.9125,14.0621,13.9025,14.0521,4900.0
2006-04-26 14:20:00,14.09,14.09,13.94,13.94,2100.0,14.0521,14.0521,13.9025,13.9025,2100.0
2006-04-26 14:30:00,13.94,13.97,13.94,13.96,800.0,13.9025,13.9324,13.9025,13.9224,800.0
2006-04-26 14:40:00,13.96,13.96,13.94,13.94,500.0,13.9224,13.9224,13.9025,13.9025,500.0
2006-04-26 14:50:00,13.93,13.93,13.85,13.85,4400.0,13.8925,13.8925,13.8127,13.8127,4400.0
2006-04-26 15:00:00,13.86,13.91,13.86,13.87,1100.0,13.8227,13.8726,13.8227,13.8327,1100.0
2006-04-26 15:10:00,13.87,13.88,13.79,13.79,7700.0,13.8327,13.8427,13.7529,13.7529,7700.0
2006-04-26 15:20:00,13.79,13.8,13.76,13.78,13100.0,13.7529,13.7629,13.723,13.7429,13100.0
2006-04-26 15:30:00,13.77,13.78,13.6,13.68,15900.0,13.733,13.7429,13.5634,13.6432,15900.0
2006-04-26 15:40:00,13.7,13.7,13.61,13.64,11300.0,13.6631,13.6631,13.5734,13.6033,11300.0
2006-04-26 15:50:00,13.65,13.83,13.65,13.81,14700.0,13.6133,13.7928,13.6133,13.7728,14700.0
2006-04-27 09:30:00,13.63,13.7,13.58,13.69,8800.0,13.5933,13.6631,13.5435,13.6532,8800.0
2006-04-27 09:40:00,13.67,13.7,13.66,13.69,5000.0,13.6332,13.6631,13.6233,13.6532,5000.0
2006-04-27 09:50:00,13.69,13.85,13.62,13.85,8200.0,13.6532,13.8127,13.5834,13.8127,8200.0
2006-04-27 10:00:00,13.83,14.05,13.75,14.02,14900.0,13.7928,14.0122,13.713,13.9823,14900.0
2006-04-27 10:10:00,14.04,14.05,13.81,13.93,15500.0,14.0022,14.0122,13.7728,13.8925,15500.0
2006-04-27 10:20:00,13.9,14.02,13.74,13.81,11600.0,13.8626,13.9823,13.703,13.7728,11600.0
2006-04-27 10:30:00,13.81,14.05,13.7,13.77,16500.0,13.7728,14.0122,13.6631,13.733,16500.0
2006-04-27 10:40:00,13.77,14.03,13.64,13.75,8100.0,13.733,13.9923,13.6033,13.713,8100.0
2006-04-27 10:50:00,13.75,13.81,13.75,13.8,13600.0,13.713,13.7728,13.713,13.7629,13600.0
2006-04-27 11:00:00,13.8,13.85,13.77,13.85,7100.0,13.7629,13.8127,13.733,13.8127,7100.0
2006-04-27 11:10:00,13.83,13.93,13.81,13.81,11500.0,13.7928,13.8925,13.7728,13.7728,11500.0
2006-04-27 11:20:00,13.8,13.88,13.76,13.82,27700.0,13.7629,13.8427,13.723,13.7828,27700.0
2006-04-27 11:30:00,13.87,13.93,13.83,13.86,10900.0,13.8327,13.8925,13.7928,13.8227,10900.0
2006-04-27 11:40:00,13.86,13.86,13.67,13.72,14900.0,13.8227,13.8227,13.6332,13.6831,14900.0
2006-04-27 11:50:00,13.72,14.02,13.66,13.93,24200.0,13.6831,13.9823,13.6233,13.8925,24200.0
2006-04-27 12:00:00,13.94,14.07,13.93,14.04,10600.0,13.9025,14.0321,13.8925,14.0022,10600.0
2006-04-27 12:10:00,14.05,14.2,14.02,14.2,12800.0,14.0122,14.1618,13.9823,14.1618,12800.0
2006-04-27 12:20:00,14.2,14.2,14.11,14.15,5800.0,14.1618,14.1618,14.072,14.1119,5800.0
2006-04-27 12:30:00,14.15,14.15,14.13,14.13,3700.0,14.1119,14.1119,14.092,14.092,3700.0
2006-04-27 12:40:00,14.15,14.15,14.12,14.14,2000.0,14.1119,14.1119,14.082,14.102,2000.0
2006-04-27 12:50:00,14.14,14.2,14.09,14.14,13400.0,14.102,14.1618,14.0521,14.102,13400.0
2006-04-27 13:00:00,14.14,14.23,14.14,14.18,7700.0,14.102,14.1917,14.102,14.1419,7700.0
2006-04-27 13:10:00,14.19,14.2,14.19,14.19,2400.0,14.1518,14.1618,14.1518,14.1518,2400.0
2006-04-27 13:20:00,14.19,14.4,14.19,14.34,6700.0,14.1518,14.3613,14.1518,14.3014,6700.0
2006-04-27 13:30:00,14.35,14.37,14.25,14.26,5300.0,14.3114,14.3313,14.2117,14.2216,5300.0
2006-04-27 13:40:00,14.26,14.27,14.16,14.18,5900.0,14.2216,14.2316,14.1219,14.1419,5900.0
2006-04-27 13:50:00,14.28,14.33,14.23,14.24,8600.0,14.2416,14.2914,14.1917,14.2017,8600.0
2006-04-27 14:00:00,14.24,14.32,14.24,14.29,5200.0,14.2017,14.2815,14.2017,14.2516,5200.0
2006-04-27 14:10:00,14.28,14.3,14.2,14.2,12700.0,14.2416,14.2615,14.1618,14.1618,12700.0
2006-04-27 14:20:00,14.17,14.2,14.16,14.17,1200.0,14.1319,14.1618,14.1219,14.1319,1200.0
2006-04-27 14:30:00,14.18,14.2,14.14,14.17,3100.0,14.1419,14.1618,14.102,14.1319,3100.0
2006-04-27 14:40:00,14.19,14.3,14.19,14.3,5600.0,14.1518,14.2615,14.1518,14.2615,5600.0
2006-04-27 14:50:00,14.3,14.3,14.25,14.25,4000.0,14.2615,14.2615,14.2117,14.2117,4000.0
2006-04-27 15:00:00,14.24,14.29,14.24,14.26,3600.0,14.2017,14.2516,14.2017,14.2216,3600.0
2006-04-27 15:10:00,14.26,14.3,14.25,14.25,8500.0,14.2216,14.2615,14.2117,14.2117,8500.0
2006-04-27 15:20:00,14.25,14.33,14.24,14.3,19100.0,14.2117,14.2914,14.2017,14.2615,19100.0
2006-04-27 15:30:00,14.31,14.33,14.14,14.19,36700.0,14.2715,14.2914,14.102,14.1518,36700.0
2006-04-27 15:40:00,14.15,14.33,14.15,14.23,20200.0,14.1119,14.2914,14.1119,14.1917,20200.0
2006-04-27 15:50:00,14.24,14.33,14.23,14.23,16000.0,14.2017,14.2914,14.1917,14.1917,16000.0
2006-04-28 09:30:00,14.05,14.56,14.05,14.41,20800.0,14.0122,14.5208,14.0122,14.3712,20800.0
2006-04-28 09:40:00,14.32,14.35,14.18,14.23,5800.0,14.2815,14.3114,14.1419,14.1917,5800.0
2006-04-28 09:50:00,14.18,14.23,14.12,14.18,5200.0,14.1419,14.1917,14.082,14.1419,5200.0
2006-04-28 10:00:00,14.19,14.48,14.18,14.43,3800.0,14.1518,14.441,14.1419,14.3912,3800.0
2006-04-28 10:10:00,14.38,14.48,14.26,14.43,6200.0,14.3413,14.441,14.2216,14.3912,6200.0
2006-04-28 10:20:00,14.41,14.52,14.41,14.5,5900.0,14.3712,14.4809,14.3712,14.461,5900.0
2006-04-28 10:30:00,14.52,14.54,14.49,14.54,7500.0,14.4809,14.5009,14.451,14.5009,7500.0
2006-04-28 10:40:00,14.54,14.55,14.5,14.55,4200.0,14.5009,14.5109,14.461,14.5109,4200.0
2006-04-28 10:50:00,14.55,14.55,14.5,14.5,4100.0,14.5109,14.5109,14.461,14.461,4100.0
2006-04-28 11:00:00,14.49,14.49,14.27,14.37,5400.0,14.451,14.451,14.2316,14.3313,5400.0
2006-04-28 11:10:00,14.45,14.51,14.45,14.48,2500.0,14.4111,14.471,14.4111,14.441,2500.0
2006-04-28 11:20:00,14.5,14.51,14.49,14.51,500.0,14.461,14.471,14.451,14.471,500.0
2006-04-28 11:30:00,14.52,14.52,14.46,14.51,6900.0,14.4809,14.4809,14.4211,14.471,6900.0
2006-04-28 11:40:00,14.47,14.49,14.46,14.46,4100.0,14.4311,14.451,14.4211,14.4211,4100.0
2006-04-28 11:50:00,14.46,14.5,14.46,14.5,2400.0,14.4211,14.461,14.4211,14.461,2400.0
2006-04-28 12:00:00,14.5,14.52,14.49,14.49,1300.0,14.461,14.4809,14.451,14.451,1300.0
2006-04-28 12:10:00,14.48,14.49,14.47,14.47,1100.0,14.441,14.451,14.4311,14.4311,1100.0
2006-04-28 12:20:00,14.48,14.48,14.47,14.47,1200.0,14.441,14.441,14.4311,14.4311,1200.0
2006-04-28 12:30:00,14.47,14.54,14.46,14.47,3400.0,14.4311,14.5009,14.4211,14.4311,3400.0
2006-04-28 12:40:00,14.44,14.45,14.39,14.4,1000.0,14.4012,14.4111,14.3513,14.3613,1000.0
2006-04-28 12:50:00,14.4,14.4,14.37,14.38,1800.0,14.3613,14.3613,14.3313,14.3413,1800.0
2006-04-28 13:00:00,14.39,14.52,14.39,14.5,2700.0,14.3513,14.4809,14.3513,14.461,2700.0
2006-04-28 13:10:00,14.5,14.58,14.5,14.58,5700.0,14.461,14.5408,14.461,14.5408,5700.0
2006-04-28 13:20:00,14.54,14.54,14.48,14.48,1100.0,14.5009,14.5009,14.441,14.441,1100.0
2006-04-28 13:30:00,14.49,14.52,14.48,14.51,1000.0,14.451,14.4809,14.441,14.471,1000.0
2006-04-28 13:40:00,14.51,14.54,14.51,14.51,1900.0,14.471,14.5009,14.471,14.471,1900.0
2006-04-28 13:50:00,14.51,14.52,14.48,14.5,2700.0,14.471,14.4809,14.441,14.461,2700.0
2006-04-28 14:00:00,14.51,14.51,14.5,14.5,6200.0,14.471,14.471,14.461,14.461,6200.0
2006-04-28 14:10:00,14.5,14.51,14.49,14.5,1500.0,14.461,14.471,14.451,14.461,1500.0
2006-04-28 14:20:00,14.5,14.51,14.47,14.48,4100.0,14.461,14.471,14.4311,14.441,4100.0
2006-04-28 14:30:00,14.45,14.45,14.39,14.41,2000.0,14.4111,14.4111,14.3513,14.3712,2000.0
2006-04-28 14:40:00,14.41,14.42,14.4,14.41,1400.0,14.3712,14.3812,14.3613,14.3712,1400.0
2006-04-28 14:50:00,14.41,14.43,14.35,14.4,3300.0,14.3712,14.3912,14.3114,14.3613,3300.0
2006-04-28 15:00:00,14.41,14.51,14.41,14.51,13400.0,14.3712,14.471,14.3712,14.471,13400.0
2006-04-28 15:10:00,14.5,14.51,14.41,14.42,4300.0,14.461,14.471,14.3712,14.3812,4300.0
2006-04-28 15:20:00,14.43,14.58,14.43,14.51,8400.0,14.3912,14.5408,14.3912,14.471,8400.0
2006-04-28 15:30:00,14.5,14.51,14.5,14.51,6000.0,14.461,14.471,14.461,14.471,6000.0
2006-04-28 15:40:00,14.5,14.51,14.5,14.5,3900.0,14.461,14.471,14.461,14.461,3900.0
2006-04-28 15:50:00,14.5,14.84,14.5,14.67,89500.0,14.461,14.8001,14.461,14.6305,89500.0
2006-05-01 09:30:00,14.66,14.8,14.62,14.71,16100.0,14.6206,14.7602,14.5807,14.6704,16100.0
2006-05-01 09:40:00,14.67,14.67,14.56,14.64,3400.0,14.6305,14.6305,14.5208,14.6006,3400.0
2006-05-01 09:50:00,14.59,14.59,14.53,14.57,1400.0,14.5507,14.5507,14.4909,14.5308,1400.0
2006-05-01 10:00:00,14.57,14.68,14.45,14.68,3500.0,14.5308,14.6405,14.4111,14.6405,3500.0
2006-05-01 10:10:00,14.65,14.65,14.43,14.45,3900.0,14.6106,14.6106,14.3912,14.4111,3900.0
2006-05-01 10:20:00,14.5,14.56,14.43,14.43,5500.0,14.461,14.5208,14.3912,14.3912,5500.0
2006-05-01 10:30:00,14.45,14.48,14.41,14.43,5900.0,14.4111,14.441,14.3712,14.3912,5900.0
2006-05-01 10:40:00,14.43,14.44,14.38,14.44,2000.0,14.3912,14.4012,14.3413,14.4012,2000.0
2006-05-01 10:50:00,14.47,14.5,14.44,14.46,2800.0,14.4311,14.461,14.4012,14.4211,2800.0
2006-05-01 11:00:00,14.45,14.45,14.32,14.33,2400.0,14.4111,14.4111,14.2815,14.2914,2400.0
2006-05-01 11:10:00,14.32,14.32,14.23,14.24,6300.0,14.2815,14.2815,14.1917,14.2017,6300.0
2006-05-01 11:20:00,14.28,14.31,14.21,14.3,2300.0,14.2416,14.2715,14.1718,14.2615,2300.0
2006-05-01 11:30:00,14.3,14.43,14.26,14.38,4300.0,14.2615,14.3912,14.2216,14.3413,4300.0
2006-05-01 11:40:00,14.39,14.41,14.29,14.36,3100.0,14.3513,14.3712,14.2516,14.3214,3100.0
2006-05-01 11:50:00,14.35,14.59,14.35,14.47,6600.0,14.3114,14.5507,14.3114,14.4311,6600.0
2006-05-01 12:00:00,14.42,14.46,14.35,14.46,2500.0,14.3812,14.4211,14.3114,14.4211,2500.0
2006-05-01 12:10:00,14.43,14.44,14.32,14.35,3100.0,14.3912,14.4012,14.2815,14.3114,3100.0
2006-05-01 12:20:00,14.37,14.39,14.35,14.35,2400.0,14.3313,14.3513,14.3114,14.3114,2400.0
2006-05-01 12:30:00,14.35,14.37,14.28,14.36,3400.0,14.3114,14.3313,14.2416,14.3214,3400.0
2006-05-01 12:40:00,14.35,14.42,14.35,14.4,4800.0,14.3114,14.3812,14.3114,14.3613,4800.0
2006-05-01 12:50:00,14.41,14.52,14.41,14.52,7500.0,14.3712,14.4809,14.3712,14.4809,7500.0
2006-05-01 13:00:00,14.5,14.53,14.44,14.46,2900.0,14.461,14.4909,14.4012,14.4211,2900.0
2006-05-01 13:10:00,14.46,14.46,14.35,14.35,2500.0,14.4211,14.4211,14.3114,14.3114,2500.0
2006-05-01 13:20:00,14.37,14.43,14.37,14.43,3000.0,14.3313,14.3912,14.3313,14.3912,3000.0
2006-05-01 13:30:00,14.45,14.53,14.45,14.51,4300.0,14.4111,14.4909,14.4111,14.471,4300.0
2006-05-01 13:40:00,14.53,14.58,14.52,14.58,4200.0,14.4909,14.5408,14.4809,14.5408,4200.0
2006-05-01 13:50:00,14.57,14.6,14.5,14.6,12900.0,14.5308,14.5607,14.461,14.5607,12900.0
2006-05-01 14:00:00,14.6,14.61,14.5,14.5,9000.0,14.5607,14.5707,14.461,14.461,9000.0
2006-05-01 14:10:00,14.5,14.51,14.49,14.51,4400.0,14.461,14.471,14.451,14.471,4400.0
2006-05-01 14:20:00,14.51,14.64,14.5,14.56,7800.0,14.471,14.6006,14.461,14.5208,7800.0
2006-05-01 14:30:00,14.56,14.56,14.53,14.53,10500.0,14.5208,14.5208,14.4909,14.4909,10500.0
2006-05-01 14:40:00,14.54,14.64,14.54,14.64,5000.0,14.5009,14.6006,14.5009,14.6006,5000.0
2006-05-01 14:50:00,14.64,14.65,14.63,14.64,5800.0,14.6006,14.6106,14.5906,14.6006,5800.0
2006-05-01 15:00:00,14.64,14.65,14.62,14.63,6500.0,14.6006,14.6106,14.5807,14.5906,6500.0
2006-05-01 15:10:00,14.64,14.64,14.42,14.42,12000.0,14.6006,14.6006,14.3812,14.3812,12000.0
2006-05-01 15:20:00,14.42,14.46,14.39,14.41,9800.0,14.3812,14.4211,14.3513,14.3712,9800.0
2006-05-01 15:30:00,14.4,14.41,14.25,14.27,5700.0,14.3613,14.3712,14.2117,14.2316,5700.0
2006-05-01 15:40:00,14.26,14.26,14.2,14.23,6300.0,14.2216,14.2216,14.1618,14.1917,6300.0
2006-05-01 15:50:00,14.22,14.22,14.2,14.2,10200.0,14.1817,14.1817,14.1618,14.1618,10200.0
2006-05-02 09:30:00,14.18,14.58,14.18,14.48,33400.0,14.1419,14.5408,14.1419,14.441,33400.0
2006-05-02 09:40:00,14.49,14.53,14.36,14.39,10300.0,14.451,14.4909,14.3214,14.3513,10300.0
2006-05-02 09:50:00,14.42,14.45,14.36,14.36,5100.0,14.3812,14.4111,14.3214,14.3214,5100.0
2006-05-02 10:00:00,14.39,14.42,14.34,14.34,6500.0,14.3513,14.3812,14.3014,14.3014,6500.0
2006-05-02 10:10:00,14.35,14.45,14.15,14.32,25600.0,14.3114,14.4111,14.1119,14.2815,25600.0
2006-05-02 10:20:00,14.32,14.43,14.25,14.43,7600.0,14.2815,14.3912,14.2117,14.3912,7600.0
2006-05-02 10:30:00,14.43,14.44,14.29,14.29,6700.0,14.3912,14.4012,14.2516,14.2516,6700.0
2006-05-02 10:40:00,14.29,14.36,14.27,14.33,10700.0,14.2516,14.3214,14.2316,14.2914,10700.0
2006-05-02 10:50:00,14.33,14.33,14.23,14.27,7800.0,14.2914,14.2914,14.1917,14.2316,7800.0
2006-05-02 11:00:00,14.27,14.43,14.27,14.42,13000.0,14.2316,14.3912,14.2316,14.3812,13000.0
2006-05-02 11:10:00,14.39,14.39,14.33,14.36,2800.0,14.3513,14.3513,14.2914,14.3214,2800.0
2006-05-02 11:20:00,14.37,14.4,14.36,14.38,2900.0,14.3313,14.3613,14.3214,14.3413,2900.0
2006-05-02 11:30:00,14.4,14.4,14.36,14.36,3500.0,14.3613,14.3613,14.3214,14.3214,3500.0
2006-05-02 11:40:00,14.36,14.36,14.17,14.3,11900.0,14.3214,14.3214,14.1319,14.2615,11900.0
2006-05-02 11:50:00,14.33,14.42,14.31,14.42,2300.0,14.2914,14.3812,14.2715,14.3812,2300.0
2006-05-02 12:00:00,14.43,14.45,14.38,14.39,2500.0,14.3912,14.4111,14.3413,14.3513,2500.0
2006-05-02 12:10:00,14.4,14.46,14.38,14.4,5200.0,14.3613,14.4211,14.3413,14.3613,5200.0
2006-05-02 12:20:00,14.39,14.44,14.37,14.44,27600.0,14.3513,14.4012,14.3313,14.4012,27600.0
2006-05-02 12:30:00,14.44,14.5,14.43,14.47,37700.0,14.4012,14.461,14.3912,14.4311,37700.0
2006-05-02 12:40:00,14.44,14.48,14.4,14.41,4500.0,14.4012,14.441,14.3613,14.3712,4500.0
2006-05-02 12:50:00,14.42,14.42,14.4,14.41,1700.0,14.3812,14.3812,14.3613,14.3712,1700.0
2006-05-02 13:00:00,14.41,14.47,14.41,14.47,6200.0,14.3712,14.4311,14.3712,14.4311,6200.0
2006-05-02 13:10:00,14.45,14.46,14.41,14.41,1300.0,14.4111,14.4211,14.3712,14.3712,1300.0
2006-05-02 13:20:00,14.42,14.43,14.41,14.43,3900.0,14.3812,14.3912,14.3712,14.3912,3900.0
2006-05-02 13:30:00,14.43,14.44,14.42,14.43,3400.0,14.3912,14.4012,14.3812,14.3912,3400.0
2006-05-02 13:40:00,14.42,14.54,14.42,14.52,14700.0,14.3812,14.5009,14.3812,14.4809,14700.0
2006-05-02 13:50:00,14.53,14.55,14.52,14.54,19100.0,14.4909,14.5109,14.4809,14.5009,19100.0
2006-05-02 14:00:00,14.55,14.56,14.53,14.56,25500.0,14.5109,14.5208,14.4909,14.5208,25500.0
2006-05-02 14:10:00,14.56,14.57,14.52,14.52,30100.0,14.5208,14.5308,14.4809,14.4809,30100.0
2006-05-02 14:20:00,14.51,14.53,14.45,14.48,10600.0,14.471,14.4909,14.4111,14.441,10600.0
2006-05-02 14:30:00,14.48,14.52,14.47,14.5,37400.0,14.441,14.4809,14.4311,14.461,37400.0
2006-05-02 14:40:00,14.5,14.55,14.5,14.52,6900.0,14.461,14.5109,14.461,14.4809,6900.0
2006-05-02 14:50:00,14.52,14.58,14.52,14.52,5900.0,14.4809,14.5408,14.4809,14.4809,5900.0
2006-05-02 15:00:00,14.54,14.55,14.53,14.55,6500.0,14.5009,14.5109,14.4909,14.5109,6500.0
2006-05-02 15:10:00,14.53,14.55,14.45,14.45,12400.0,14.4909,14.5109,14.4111,14.4111,12400.0
2006-05-02 15:20:00,14.46,14.46,14.42,14.44,5500.0,14.4211,14.4211,14.3812,14.4012,5500.0
2006-05-02 15:30:00,14.44,14.44,14.41,14.44,11300.0,14.4012,14.4012,14.3712,14.4012,11300.0
2006-05-02 15:40:00,14.42,14.45,14.4,14.45,7800.0,14.3812,14.4111,14.3613,14.4111,7800.0
2006-05-02 15:50:00,14.45,14.51,14.44,14.48,11000.0,14.4111,14.471,14.4012,14.441,11000.0
2006-05-03 09:30:00,14.41,14.58,14.0,14.37,14500.0,14.3712,14.5408,13.9623,14.3313,14500.0
2006-05-03 09:40:00,14.31,14.53,14.31,14.43,6800.0,14.2715,14.4909,14.2715,14.3912,6800.0
2006-05-03 09:50:00,14.44,14.45,14.4,14.4,3500.0,14.4012,14.4111,14.3613,14.3613,3500.0
2006-05-03 10:00:00,14.4,14.41,14.34,14.34,2500.0,14.3613,14.3712,14.3014,14.3014,2500.0
2006-05-03 10:10:00,14.3,14.89,14.3,14.77,19300.0,14.2615,14.8499,14.2615,14.7303,19300.0
2006-05-03 10:20:00,14.78,14.99,14.78,14.97,13700.0,14.7402,14.9497,14.7402,14.9297,13700.0
2006-05-03 10:30:00,14.96,15.13,14.96,15.07,15300.0,14.9198,15.0893,14.9198,15.0295,15300.0
2006-05-03 10:40:00,15.08,15.09,14.96,14.96,9400.0,15.0394,15.0494,14.9198,14.9198,9400.0
2006-05-03 10:50:00,14.96,15.05,14.94,15.04,3200.0,14.9198,15.0095,14.8998,14.9995,3200.0
2006-05-03 11:00:00,15.04,15.11,14.98,14.98,6700.0,14.9995,15.0694,14.9397,14.9397,6700.0
2006-05-03 11:10:00,14.95,14.98,14.87,14.88,10200.0,14.9098,14.9397,14.83,14.84,10200.0
2006-05-03 11:20:00,14.87,14.87,14.7,14.75,14700.0,14.83,14.83,14.6605,14.7103,14700.0
2006-05-03 11:30:00,14.67,14.72,14.64,14.69,3500.0,14.6305,14.6804,14.6006,14.6505,3500.0
2006-05-03 11:40:00,14.69,14.88,14.69,14.88,4100.0,14.6505,14.84,14.6505,14.84,4100.0
2006-05-03 11:50:00,14.88,14.9,14.8,14.8,3700.0,14.84,14.8599,14.7602,14.7602,3700.0
2006-05-03 12:00:00,14.84,14.84,14.73,14.76,2400.0,14.8001,14.8001,14.6904,14.7203,2400.0
2006-05-03 12:10:00,14.77,14.82,14.77,14.82,1700.0,14.7303,14.7801,14.7303,14.7801,1700.0
2006-05-03 12:20:00,14.82,14.83,14.81,14.83,2100.0,14.7801,14.7901,14.7702,14.7901,2100.0
2006-05-03 12:30:00,14.83,14.85,14.83,14.85,2100.0,14.7901,14.81,14.7901,14.81,2100.0
2006-05-03 12:40:00,14.85,14.91,14.85,14.9,3800.0,14.81,14.8699,14.81,14.8599,3800.0
2006-05-03 12:50:00,14.91,14.94,14.91,14.94,2400.0,14.8699,14.8998,14.8699,14.8998,2400.0
2006-05-03 13:00:00,14.94,14.95,14.89,14.89,3300.0,14.8998,14.9098,14.8499,14.8499,3300.0
2006-05-03 13:10:00,14.88,14.88,14.86,14.88,1100.0,14.84,14.84,14.82,14.84,1100.0
2006-05-03 13:20:00,14.87,14.88,14.87,14.88,500.0,14.83,14.84,14.83,14.84,500.0
2006-05-03 13:30:00,14.88,14.88,14.86,14.87,2900.0,14.84,14.84,14.82,14.83,2900.0
2006-05-03 13:40:00,14.87,14.99,14.86,14.93,5300.0,14.83,14.9497,14.82,14.8898,5300.0
2006-05-03 13:50:00,14.93,14.96,14.92,14.96,2900.0,14.8898,14.9198,14.8799,14.9198,2900.0
2006-05-03 14:00:00,14.95,14.98,14.88,14.96,11300.0,14.9098,14.9397,14.84,14.9198,11300.0
2006-05-03 14:10:00,14.95,14.95,14.82,14.85,3800.0,14.9098,14.9098,14.7801,14.81,3800.0
2006-05-03 14:20:00,14.84,14.86,14.83,14.83,2500.0,14.8001,14.82,14.7901,14.7901,2500.0
2006-05-03 14:30:00,14.82,14.96,14.81,14.91,5500.0,14.7801,14.9198,14.7702,14.8699,5500.0
2006-05-03 14:40:00,14.94,15.04,14.93,15.03,8200.0,14.8998,14.9995,14.8898,14.9896,8200.0
2006-05-03 14:50:00,15.03,15.08,14.99,15.08,12700.0,14.9896,15.0394,14.9497,15.0394,12700.0
2006-05-03 15:00:00,15.07,15.13,15.07,15.13,9900.0,15.0295,15.0893,15.0295,15.0893,9900.0
2006-05-03 15:10:00,15.13,15.22,15.1,15.21,14100.0,15.0893,15.1791,15.0594,15.1691,14100.0
2006-05-03 15:20:00,15.21,15.21,15.15,15.18,9400.0,15.1691,15.1691,15.1092,15.1392,9400.0
2006-05-03 15:30:00,15.17,15.29,15.17,15.27,18200.0,15.1292,15.2489,15.1292,15.2289,18200.0
2006-05-03 15:40:00,15.27,15.36,15.25,15.25,13300.0,15.2289,15.3187,15.209,15.209,13300.0
2006-05-03 15:50:00,15.28,15.36,15.26,15.28,11400.0,15.2389,15.3187,15.2189,15.2389,11400.0
2006-05-04 09:30:00,15.34,15.4,15.09,15.3,8700.0,15.2987,15.3586,15.0494,15.2588,8700.0
2006-05-04 09:40:00,15.33,15.39,15.32,15.39,11600.0,15.2888,15.3486,15.2788,15.3486,11600.0
2006-05-04 09:50:00,15.38,15.39,15.3,15.32,12900.0,15.3386,15.3486,15.2588,15.2788,12900.0
2006-05-04 10:00:00,15.35,15.59,15.34,15.4,14500.0,15.3087,15.5481,15.2987,15.3586,14500.0
2006-05-04 10:10:00,15.39,15.48,15.39,15.43,7200.0,15.3486,15.4384,15.3486,15.3885,7200.0
2006-05-04 10:20:00,15.43,15.46,15.39,15.45,7100.0,15.3885,15.4184,15.3486,15.4084,7100.0
2006-05-04 10:30:00,15.44,15.45,15.4,15.44,6200.0,15.3985,15.4084,15.3586,15.3985,6200.0
2006-05-04 10:40:00,15.43,15.44,15.42,15.44,2700.0,15.3885,15.3985,15.3785,15.3985,2700.0
2006-05-04 10:50:00,15.44,15.48,15.43,15.43,11200.0,15.3985,15.4384,15.3885,15.3885,11200.0
2006-05-04 11:00:00,15.41,15.41,15.39,15.39,5400.0,15.3685,15.3685,15.3486,15.3486,5400.0
2006-05-04 11:10:00,15.39,15.4,15.3,15.31,3800.0,15.3486,15.3586,15.2588,15.2688,3800.0
2006-05-04 11:20:00,15.31,15.32,15.3,15.31,7400.0,15.2688,15.2788,15.2588,15.2688,7400.0
2006-05-04 11:30:00,15.31,15.32,15.3,15.3,4000.0,15.2688,15.2788,15.2588,15.2588,4000.0
2006-05-04 11:40:00,15.31,15.38,15.3,15.33,4100.0,15.2688,15.3386,15.2588,15.2888,4100.0
2006-05-04 11:50:00,15.35,15.36,15.34,15.35,2500.0,15.3087,15.3187,15.2987,15.3087,2500.0
2006-05-04 12:00:00,15.34,15.34,15.29,15.31,4800.0,15.2987,15.2987,15.2489,15.2688,4800.0
2006-05-04 12:10:00,15.31,15.33,15.3,15.33,4600.0,15.2688,15.2888,15.2588,15.2888,4600.0
2006-05-04 12:20:00,15.31,15.32,15.3,15.32,3100.0,15.2688,15.2788,15.2588,15.2788,3100.0
2006-05-04 12:30:00,15.31,15.31,15.25,15.26,5600.0,15.2688,15.2688,15.209,15.2189,5600.0
2006-05-04 12:40:00,15.26,15.34,15.24,15.32,6100.0,15.2189,15.2987,15.199,15.2788,6100.0
2006-05-04 12:50:00,15.32,15.32,15.31,15.32,1700.0,15.2788,15.2788,15.2688,15.2788,1700.0
2006-05-04 13:00:00,15.32,15.34,15.31,15.33,3100.0,15.2788,15.2987,15.2688,15.2888,3100.0
2006-05-04 13:10:00,15.33,15.33,15.31,15.32,2200.0,15.2888,15.2888,15.2688,15.2788,2200.0
2006-05-04 13:20:00,15.32,15.32,15.29,15.3,2800.0,15.2788,15.2788,15.2489,15.2588,2800.0
2006-05-04 13:30:00,15.29,15.3,15.29,15.29,1700.0,15.2489,15.2588,15.2489,15.2489,1700.0
2006-05-04 13:40:00,15.27,15.27,15.19,15.22,2700.0,15.2289,15.2289,15.1491,15.1791,2700.0
2006-05-04 13:50:00,15.23,15.31,15.23,15.29,2300.0,15.189,15.2688,15.189,15.2489,2300.0
2006-05-04 14:00:00,15.31,15.31,15.21,15.24,3200.0,15.2688,15.2688,15.1691,15.199,3200.0
2006-05-04 14:10:00,15.23,15.4,15.23,15.4,4300.0,15.189,15.3586,15.189,15.3586,4300.0
2006-05-04 14:20:00,15.41,15.42,15.34,15.38,7100.0,15.3685,15.3785,15.2987,15.3386,7100.0
2006-05-04 14:30:00,15.38,15.38,15.29,15.33,7400.0,15.3386,15.3386,15.2489,15.2888,7400.0
2006-05-04 14:40:00,15.31,15.31,15.24,15.25,4200.0,15.2688,15.2688,15.199,15.209,4200.0
2006-05-04 14:50:00,15.24,15.26,15.11,15.24,14100.0,15.199,15.2189,15.0694,15.199,14100.0
2006-05-04 15:00:00,15.24,15.26,15.18,15.19,5500.0,15.199,15.2189,15.1392,15.1491,5500.0
2006-05-04 15:10:00,15.19,15.31,15.19,15.31,7200.0,15.1491,15.2688,15.1491,15.2688,7200.0
2006-05-04 15:20:00,15.31,15.33,15.23,15.24,8800.0,15.2688,15.2888,15.189,15.199,8800.0
2006-05-04 15:30:00,15.25,15.26,15.13,15.13,12100.0,15.209,15.2189,15.0893,15.0893,12100.0
2006-05-04 15:40:00,15.14,15.22,15.14,15.22,10400.0,15.0993,15.1791,15.0993,15.1791,10400.0
2006-05-04 15:50:00,15.19,15.25,15.13,15.13,23200.0,15.1491,15.209,15.0893,15.0893,23200.0
2006-05-05 09:30:00,15.06,15.17,15.03,15.1,48300.0,15.0195,15.1292,14.9896,15.0594,48300.0
2006-05-05 09:40:00,15.09,15.1,15.07,15.1,9100.0,15.0494,15.0594,15.0295,15.0594,9100.0
2006-05-05 09:50:00,15.15,15.2,15.07,15.18,4200.0,15.1092,15.1591,15.0295,15.1392,4200.0
2006-05-05 10:00:00,15.15,15.15,15.01,15.05,8200.0,15.1092,15.1092,14.9696,15.0095,8200.0
2006-05-05 10:10:00,15.07,15.08,14.94,14.94,7400.0,15.0295,15.0394,14.8998,14.8998,7400.0
2006-05-05 10:20:00,14.93,14.94,14.91,14.92,10000.0,14.8898,14.8998,14.8699,14.8799,10000.0
2006-05-05 10:30:00,14.93,14.96,14.91,14.96,3100.0,14.8898,14.9198,14.8699,14.9198,3100.0
2006-05-05 10:40:00,14.95,14.96,14.92,14.92,2100.0,14.9098,14.9198,14.8799,14.8799,2100.0
2006-05-05 10:50:00,14.91,14.93,14.9,14.92,2300.0,14.8699,14.8898,14.8599,14.8799,2300.0
2006-05-05 11:00:00,14.93,14.93,14.9,14.9,1000.0,14.8898,14.8898,14.8599,14.8599,1000.0
2006-05-05 11:10:00,14.91,14.91,14.88,14.88,2100.0,14.8699,14.8699,14.84,14.84,2100.0
2006-05-05 11:20:00,14.89,14.94,14.89,14.93,1300.0,14.8499,14.8998,14.8499,14.8898,1300.0
2006-05-05 11:30:00,14.94,15.0,14.94,15.0,3200.0,14.8998,14.9596,14.8998,14.9596,3200.0
2006-05-05 11:40:00,15.0,15.0,14.99,15.0,5100.0,14.9596,14.9596,14.9497,14.9596,5100.0
2006-05-05 11:50:00,14.99,15.01,14.99,15.01,3100.0,14.9497,14.9696,14.9497,14.9696,3100.0
2006-05-05 12:00:00,15.0,15.01,14.99,15.01,3300.0,14.9596,14.9696,14.9497,14.9696,3300.0
2006-05-05 12:10:00,15.01,15.01,14.98,15.0,4100.0,14.9696,14.9696,14.9397,14.9596,4100.0
2006-05-05 12:20:00,15.01,15.01,14.99,14.99,1600.0,14.9696,14.9696,14.9497,14.9497,1600.0
2006-05-05 12:30:00,14.99,15.0,14.97,14.99,2800.0,14.9497,14.9596,14.9297,14.9497,2800.0
2006-05-05 12:40:00,14.99,15.0,14.99,14.99,1200.0,14.9497,14.9596,14.9497,14.9497,1200.0
2006-05-05 12:50:00,15.0,15.0,14.99,14.99,800.0,14.9596,14.9596,14.9497,14.9497,800.0
2006-05-05 13:00:00,14.99,15.0,14.97,14.98,1100.0,14.9497,14.9596,14.9297,14.9397,1100.0
2006-05-05 13:10:00,14.98,15.04,14.97,15.02,8300.0,14.9397,14.9995,14.9297,14.9796,8300.0
2006-05-05 13:20:00,15.03,15.03,14.94,14.97,5600.0,14.9896,14.9896,14.8998,14.9297,5600.0
2006-05-05 13:30:00,14.99,15.02,14.99,15.01,3600.0,14.9497,14.9796,14.9497,14.9696,3600.0
2006-05-05 13:40:00,15.02,15.1,15.02,15.09,2500.0,14.9796,15.0594,14.9796,15.0494,2500.0
2006-05-05 13:50:00,15.1,15.1,15.09,15.1,1000.0,15.0594,15.0594,15.0494,15.0594,1000.0
2006-05-05 14:00:00,15.09,15.1,15.09,15.1,1300.0,15.0494,15.0594,15.0494,15.0594,1300.0
2006-05-05 14:10:00,15.1,15.1,15.04,15.04,4900.0,15.0594,15.0594,14.9995,14.9995,4900.0
2006-05-05 14:20:00,15.02,15.05,15.0,15.05,2600.0,14.9796,15.0095,14.9596,15.0095,2600.0
2006-05-05 14:30:00,15.04,15.08,15.01,15.06,6200.0,14.9995,15.0394,14.9696,15.0195,6200.0
2006-05-05 14:40:00,15.03,15.1,15.03,15.08,19700.0,14.9896,15.0594,14.9896,15.0394,19700.0
2006-05-05 14:50:00,15.1,15.32,15.1,15.3,16000.0,15.0594,15.2788,15.0594,15.2588,16000.0
2006-05-05 15:00:00,15.3,15.3,15.2,15.2,6800.0,15.2588,15.2588,15.1591,15.1591,6800.0
2006-05-05 15:10:00,15.15,15.15,15.12,15.14,11000.0,15.1092,15.1092,15.0793,15.0993,11000.0
2006-05-05 15:20:00,15.12,15.13,15.04,15.1,26100.0,15.0793,15.0893,14.9995,15.0594,26100.0
2006-05-05 15:30:00,15.11,15.14,15.05,15.14,16000.0,15.0694,15.0993,15.0095,15.0993,16000.0
2006-05-05 15:40:00,15.13,15.21,15.1,15.21,7300.0,15.0893,15.1691,15.0594,15.1691,7300.0
2006-05-05 15:50:00,15.19,15.24,15.14,15.17,25900.0,15.1491,15.199,15.0993,15.1292,25900.0
2006-05-08 09:30:00,15.09,15.4,15.08,15.31,3700.0,15.0494,15.3586,15.0394,15.2688,3700.0
2006-05-08 09:40:00,15.35,15.37,15.35,15.37,3800.0,15.3087,15.3287,15.3087,15.3287,3800.0
2006-05-08 09:50:00,15.37,15.37,15.26,15.35,12800.0,15.3287,15.3287,15.2189,15.3087,12800.0
2006-05-08 10:00:00,15.35,15.35,15.26,15.26,55000.0,15.3087,15.3087,15.2189,15.2189,55000.0
2006-05-08 10:10:00,15.3,15.4,15.27,15.38,4400.0,15.2588,15.3586,15.2289,15.3386,4400.0
2006-05-08 10:20:00,15.38,15.58,15.36,15.56,5400.0,15.3386,15.5381,15.3187,15.5181,5400.0
2006-05-08 10:30:00,15.54,15.54,15.42,15.5,5600.0,15.4982,15.4982,15.3785,15.4583,5600.0
2006-05-08 10:40:00,15.5,15.52,15.45,15.49,6100.0,15.4583,15.4782,15.4084,15.4483,6100.0
2006-05-08 10:50:00,15.5,15.55,15.49,15.55,8300.0,15.4583,15.5082,15.4483,15.5082,8300.0
2006-05-08 11:00:00,15.56,15.56,15.52,15.54,8600.0,15.5181,15.5181,15.4782,15.4982,8600.0
2006-05-08 11:10:00,15.54,15.7,15.54,15.69,15100.0,15.4982,15.6578,15.4982,15.6478,15100.0
2006-05-08 11:20:00,15.67,15.69,15.59,15.61,10000.0,15.6278,15.6478,15.5481,15.568,10000.0
2006-05-08 11:30:00,15.61,15.7,15.61,15.7,6500.0,15.568,15.6578,15.568,15.6578,6500.0
2006-05-08 11:40:00,15.69,15.78,15.69,15.74,11800.0,15.6478,15.7375,15.6478,15.6977,11800.0
2006-05-08 11:50:00,15.74,15.74,15.73,15.73,4300.0,15.6977,15.6977,15.6877,15.6877,4300.0
2006-05-08 12:00:00,15.73,15.74,15.62,15.62,5200.0,15.6877,15.6977,15.578,15.578,5200.0
2006-05-08 12:10:00,15.62,15.63,15.6,15.6,3100.0,15.578,15.588,15.558,15.558,3100.0
2006-05-08 12:20:00,15.61,15.61,15.58,15.61,4300.0,15.568,15.568,15.5381,15.568,4300.0
2006-05-08 12:30:00,15.6,15.61,15.6,15.6,2100.0,15.558,15.568,15.558,15.558,2100.0
2006-05-08 12:40:00,15.61,15.65,15.55,15.65,6200.0,15.568,15.6079,15.5082,15.6079,6200.0
2006-05-08 12:50:00,15.65,15.65,15.63,15.65,1600.0,15.6079,15.6079,15.588,15.6079,1600.0
2006-05-08 13:00:00,15.65,15.65,15.61,15.62,4400.0,15.6079,15.6079,15.568,15.578,4400.0
2006-05-08 13:10:00,15.61,15.63,15.61,15.63,2500.0,15.568,15.588,15.568,15.588,2500.0
2006-05-08 13:20:00,15.64,15.64,15.58,15.59,1800.0,15.5979,15.5979,15.5381,15.5481,1800.0
2006-05-08 13:30:00,15.61,15.64,15.58,15.61,5500.0,15.568,15.5979,15.5381,15.568,5500.0
2006-05-08 13:40:00,15.61,15.63,15.61,15.62,1900.0,15.568,15.588,15.568,15.578,1900.0
2006-05-08 13:50:00,15.61,15.62,15.6,15.62,2800.0,15.568,15.578,15.558,15.578,2800.0
2006-05-08 14:00:00,15.6,15.62,15.59,15.59,3900.0,15.558,15.578,15.5481,15.5481,3900.0
2006-05-08 14:10:00,15.6,15.61,15.55,15.57,4100.0,15.558,15.568,15.5082,15.5281,4100.0
2006-05-08 14:20:00,15.56,15.56,15.47,15.5,5300.0,15.5181,15.5181,15.4284,15.4583,5300.0
2006-05-08 14:30:00,15.48,15.5,15.48,15.48,2600.0,15.4384,15.4583,15.4384,15.4384,2600.0
2006-05-08 14:40:00,15.47,15.48,15.45,15.45,3300.0,15.4284,15.4384,15.4084,15.4084,3300.0
2006-05-08 14:50:00,15.46,15.55,15.45,15.54,4700.0,15.4184,15.5082,15.4084,15.4982,4700.0
2006-05-08 15:00:00,15.56,15.62,15.56,15.6,9800.0,15.5181,15.578,15.5181,15.558,9800.0
2006-05-08 15:10:00,15.6,15.61,15.6,15.61,9400.0,15.558,15.568,15.558,15.568,9400.0
2006-05-08 15:20:00,15.62,15.63,15.5,15.51,27300.0,15.578,15.588,15.4583,15.4683,27300.0
2006-05-08 15:30:00,15.51,15.52,15.45,15.49,6800.0,15.4683,15.4782,15.4084,15.4483,6800.0
2006-05-08 15:40:00,15.49,15.5,15.43,15.43,10900.0,15.4483,15.4583,15.3885,15.3885,10900.0
2006-05-08 15:50:00,15.46,15.52,15.42,15.45,40800.0,15.4184,15.4782,15.3785,15.4084,40800.0
2006-05-09 09:30:00,15.45,15.46,15.41,15.41,8200.0,15.4084,15.4184,15.3685,15.3685,8200.0
2006-05-09 09:40:00,15.43,15.5,15.41,15.5,26700.0,15.3885,15.4583,15.3685,15.4583,26700.0
2006-05-09 09:50:00,15.52,15.52,15.45,15.48,32700.0,15.4782,15.4782,15.4084,15.4384,32700.0
2006-05-09 10:00:00,15.49,15.6,15.49,15.59,12900.0,15.4483,15.558,15.4483,15.5481,12900.0
2006-05-09 10:10:00,15.56,15.6,15.5,15.5,12600.0,15.5181,15.558,15.4583,15.4583,12600.0
2006-05-09 10:20:00,15.51,15.52,15.49,15.5,6000.0,15.4683,15.4782,15.4483,15.4583,6000.0
2006-05-09 10:30:00,15.5,15.56,15.49,15.54,44700.0,15.4583,15.5181,15.4483,15.4982,44700.0
2006-05-09 10:40:00,15.55,15.56,15.54,15.55,1900.0,15.5082,15.5181,15.4982,15.5082,1900.0
2006-05-09 10:50:00,15.56,15.58,15.55,15.55,12400.0,15.5181,15.5381,15.5082,15.5082,12400.0
2006-05-09 11:00:00,15.54,15.54,15.5,15.52,6300.0,15.4982,15.4982,15.4583,15.4782,6300.0
2006-05-09 11:10:00,15.53,15.53,15.52,15.52,1100.0,15.4882,15.4882,15.4782,15.4782,1100.0
2006-05-09 11:20:00,15.52,15.53,15.52,15.52,1600.0,15.4782,15.4882,15.4782,15.4782,1600.0
2006-05-09 11:30:00,15.52,15.54,15.52,15.54,1700.0,15.4782,15.4982,15.4782,15.4982,1700.0
2006-05-09 11:40:00,15.53,15.53,15.52,15.52,1700.0,15.4882,15.4882,15.4782,15.4782,1700.0
2006-05-09 11:50:00,15.53,15.53,15.52,15.52,1000.0,15.4882,15.4882,15.4782,15.4782,1000.0
2006-05-09 12:00:00,15.5,15.5,15.49,15.5,2200.0,15.4583,15.4583,15.4483,15.4583,2200.0
2006-05-09 12:10:00,15.5,15.51,15.5,15.51,1000.0,15.4583,15.4683,15.4583,15.4683,1000.0
2006-05-09 12:20:00,15.51,15.51,15.49,15.49,2200.0,15.4683,15.4683,15.4483,15.4483,2200.0
2006-05-09 12:30:00,15.49,15.5,15.49,15.49,3400.0,15.4483,15.4583,15.4483,15.4483,3400.0
2006-05-09 12:40:00,15.49,15.51,15.45,15.45,1600.0,15.4483,15.4683,15.4084,15.4084,1600.0
2006-05-09 12:50:00,15.45,15.45,15.45,15.45,19600.0,15.4084,15.4084,15.4084,15.4084,19600.0
2006-05-09 13:00:00,15.46,15.46,15.45,15.46,5400.0,15.4184,15.4184,15.4084,15.4184,5400.0
2006-05-09 13:10:00,15.46,15.46,15.43,15.44,700.0,15.4184,15.4184,15.3885,15.3985,700.0
2006-05-09 13:20:00,15.44,15.44,15.44,15.44,0.0,15.3985,15.3985,15.3985,15.3985,0.0
2006-05-09 13:30:00,15.43,15.43,15.43,15.43,800.0,15.3885,15.3885,15.3885,15.3885,800.0
2006-05-09 13:40:00,15.46,15.46,15.31,15.31,2800.0,15.4184,15.4184,15.2688,15.2688,2800.0
2006-05-09 13:50:00,15.31,15.32,15.3,15.31,2300.0,15.2688,15.2788,15.2588,15.2688,2300.0
2006-05-09 14:00:00,15.3,15.31,15.3,15.31,1400.0,15.2588,15.2688,15.2588,15.2688,1400.0
2006-05-09 14:10:00,15.31,15.32,15.31,15.31,1900.0,15.2688,15.2788,15.2688,15.2688,1900.0
2006-05-09 14:20:00,15.31,15.32,15.31,15.31,1700.0,15.2688,15.2788,15.2688,15.2688,1700.0
2006-05-09 14:30:00,15.31,15.31,15.3,15.3,5000.0,15.2688,15.2688,15.2588,15.2588,5000.0
2006-05-09 14:40:00,15.3,15.3,15.29,15.3,12200.0,15.2588,15.2588,15.2489,15.2588,12200.0
2006-05-09 14:50:00,15.29,15.29,15.28,15.28,1200.0,15.2489,15.2489,15.2389,15.2389,1200.0
2006-05-09 15:00:00,15.29,15.29,15.28,15.29,600.0,15.2489,15.2489,15.2389,15.2489,600.0
2006-05-09 15:10:00,15.3,15.31,15.28,15.28,5100.0,15.2588,15.2688,15.2389,15.2389,5100.0
2006-05-09 15:20:00,15.29,15.3,15.27,15.28,2200.0,15.2489,15.2588,15.2289,15.2389,2200.0
2006-05-09 15:30:00,15.27,15.27,15.2,15.21,2500.0,15.2289,15.2289,15.1591,15.1691,2500.0
2006-05-09 15:40:00,15.21,15.32,15.2,15.3,5100.0,15.1691,15.2788,15.1591,15.2588,5100.0
2006-05-09 15:50:00,15.29,15.31,15.19,15.23,6800.0,15.2489,15.2688,15.1491,15.189,6800.0
2006-05-10 09:30:00,15.2,15.22,15.05,15.19,6200.0,15.1591,15.1791,15.0095,15.1491,6200.0
2006-05-10 09:40:00,15.17,15.24,15.16,15.21,1600.0,15.1292,15.199,15.1192,15.1691,1600.0
2006-05-10 09:50:00,15.22,15.24,15.15,15.24,1900.0,15.1791,15.199,15.1092,15.199,1900.0
2006-05-10 10:00:00,15.26,15.26,15.2,15.24,600.0,15.2189,15.2189,15.1591,15.199,600.0
2006-05-10 10:10:00,15.24,15.38,15.23,15.36,3800.0,15.199,15.3386,15.189,15.3187,3800.0
2006-05-10 10:20:00,15.34,15.34,15.3,15.32,800.0,15.2987,15.2987,15.2588,15.2788,800.0
2006-05-10 10:30:00,15.31,15.31,15.26,15.27,1700.0,15.2688,15.2688,15.2189,15.2289,1700.0
2006-05-10 10:40:00,15.25,15.27,15.24,15.24,5400.0,15.209,15.2289,15.199,15.199,5400.0
2006-05-10 10:50:00,15.24,15.26,15.24,15.24,4500.0,15.199,15.2189,15.199,15.199,4500.0
2006-05-10 11:00:00,15.24,15.26,15.24,15.26,27600.0,15.199,15.2189,15.199,15.2189,27600.0
2006-05-10 11:10:00,15.26,15.27,15.25,15.27,700.0,15.2189,15.2289,15.209,15.2289,700.0
2006-05-10 11:20:00,15.27,15.27,15.25,15.25,900.0,15.2289,15.2289,15.209,15.209,900.0
2006-05-10 11:30:00,15.25,15.25,15.25,15.25,500.0,15.209,15.209,15.209,15.209,500.0
2006-05-10 11:40:00,15.26,15.27,15.26,15.26,800.0,15.2189,15.2289,15.2189,15.2189,800.0
2006-05-10 11:50:00,15.27,15.27,15.25,15.25,700.0,15.2289,15.2289,15.209,15.209,700.0
2006-05-10 12:00:00,15.25,15.26,15.25,15.25,800.0,15.209,15.2189,15.209,15.209,800.0
2006-05-10 12:10:00,15.26,15.26,15.24,15.24,200.0,15.2189,15.2189,15.199,15.199,200.0
2006-05-10 12:20:00,15.25,15.25,15.25,15.25,200.0,15.209,15.209,15.209,15.209,200.0
2006-05-10 12:30:00,15.25,15.26,15.25,15.25,1800.0,15.209,15.2189,15.209,15.209,1800.0
2006-05-10 12:40:00,15.25,15.25,15.25,15.25,600.0,15.209,15.209,15.209,15.209,600.0
2006-05-10 12:50:00,15.26,15.26,15.21,15.25,5100.0,15.2189,15.2189,15.1691,15.209,5100.0
2006-05-10 13:00:00,15.25,15.27,15.25,15.26,4000.0,15.209,15.2289,15.209,15.2189,4000.0
2006-05-10 13:10:00,15.26,15.27,15.25,15.25,700.0,15.2189,15.2289,15.209,15.209,700.0
2006-05-10 13:20:00,15.26,15.26,15.25,15.26,1000.0,15.2189,15.2189,15.209,15.2189,1000.0
2006-05-10 13:30:00,15.26,15.27,15.26,15.27,5400.0,15.2189,15.2289,15.2189,15.2289,5400.0
2006-05-10 13:40:00,15.27,15.27,15.26,15.26,3800.0,15.2289,15.2289,15.2189,15.2189,3800.0
2006-05-10 13:50:00,15.26,15.28,15.26,15.26,3800.0,15.2189,15.2389,15.2189,15.2189,3800.0
2006-05-10 14:00:00,15.26,15.27,15.26,15.27,3800.0,15.2189,15.2289,15.2189,15.2289,3800.0
2006-05-10 14:10:00,15.26,15.27,15.23,15.25,28900.0,15.2189,15.2289,15.189,15.209,28900.0
2006-05-10 14:20:00,15.26,15.38,15.24,15.24,11600.0,15.2189,15.3386,15.199,15.199,11600.0
2006-05-10 14:30:00,15.25,15.29,15.21,15.29,9500.0,15.209,15.2489,15.1691,15.2489,9500.0
2006-05-10 14:40:00,15.28,15.42,15.28,15.35,26300.0,15.2389,15.3785,15.2389,15.3087,26300.0
2006-05-10 14:50:00,15.34,15.36,15.3,15.33,5000.0,15.2987,15.3187,15.2588,15.2888,5000.0
2006-05-10 15:00:00,15.34,15.36,15.31,15.31,5300.0,15.2987,15.3187,15.2688,15.2688,5300.0
2006-05-10 15:10:00,15.3,15.31,15.29,15.29,3400.0,15.2588,15.2688,15.2489,15.2489,3400.0
2006-05-10 15:20:00,15.31,15.32,15.28,15.28,4800.0,15.2688,15.2788,15.2389,15.2389,4800.0
2006-05-10 15:30:00,15.28,15.29,15.22,15.23,18900.0,15.2389,15.2489,15.1791,15.189,18900.0
2006-05-10 15:40:00,15.23,15.37,15.23,15.27,13100.0,15.189,15.3287,15.189,15.2289,13100.0
2006-05-10 15:50:00,15.26,15.3,15.24,15.26,9900.0,15.2189,15.2588,15.199,15.2189,9900.0
2006-05-11 09:30:00,15.25,15.27,15.25,15.27,2300.0,15.209,15.2289,15.209,15.2289,2300.0
2006-05-11 09:40:00,15.27,15.28,15.26,15.26,3300.0,15.2289,15.2389,15.2189,15.2189,3300.0
2006-05-11 09:50:00,15.22,15.22,15.2,15.2,4200.0,15.1791,15.1791,15.1591,15.1591,4200.0
2006-05-11 10:00:00,15.2,15.22,15.16,15.2,8300.0,15.1591,15.1791,15.1192,15.1591,8300.0
2006-05-11 10:10:00,15.19,15.22,15.19,15.19,2200.0,15.1491,15.1791,15.1491,15.1491,2200.0
2006-05-11 10:20:00,15.2,15.2,15.17,15.17,4100.0,15.1591,15.1591,15.1292,15.1292,4100.0
2006-05-11 10:30:00,15.16,15.23,15.12,15.2,34000.0,15.1192,15.189,15.0793,15.1591,34000.0
2006-05-11 10:40:00,15.2,15.2,15.11,15.11,4800.0,15.1591,15.1591,15.0694,15.0694,4800.0
2006-05-11 10:50:00,15.11,15.12,15.1,15.11,6000.0,15.0694,15.0793,15.0594,15.0694,6000.0
2006-05-11 11:00:00,15.1,15.17,15.1,15.12,8400.0,15.0594,15.1292,15.0594,15.0793,8400.0
2006-05-11 11:10:00,15.12,15.13,15.09,15.11,3100.0,15.0793,15.0893,15.0494,15.0694,3100.0
2006-05-11 11:20:00,15.11,15.12,15.05,15.05,3600.0,15.0694,15.0793,15.0095,15.0095,3600.0
2006-05-11 11:30:00,15.05,15.1,15.02,15.08,31300.0,15.0095,15.0594,14.9796,15.0394,31300.0
2006-05-11 11:40:00,15.08,15.08,15.03,15.05,3600.0,15.0394,15.0394,14.9896,15.0095,3600.0
2006-05-11 11:50:00,15.05,15.06,14.99,15.03,10100.0,15.0095,15.0195,14.9497,14.9896,10100.0
2006-05-11 12:00:00,15.0,15.0,14.96,14.96,3900.0,14.9596,14.9596,14.9198,14.9198,3900.0
2006-05-11 12:10:00,14.89,14.89,14.79,14.8,10700.0,14.8499,14.8499,14.7502,14.7602,10700.0
2006-05-11 12:20:00,14.79,14.8,14.77,14.78,2900.0,14.7502,14.7602,14.7303,14.7402,2900.0
2006-05-11 12:30:00,14.77,14.78,14.73,14.73,3700.0,14.7303,14.7402,14.6904,14.6904,3700.0
2006-05-11 12:40:00,14.75,14.84,14.67,14.73,13800.0,14.7103,14.8001,14.6305,14.6904,13800.0
2006-05-11 12:50:00,14.73,14.79,14.7,14.7,4100.0,14.6904,14.7502,14.6605,14.6605,4100.0
2006-05-11 13:00:00,14.71,14.76,14.61,14.61,5600.0,14.6704,14.7203,14.5707,14.5707,5600.0
2006-05-11 13:10:00,14.62,14.69,14.55,14.69,5700.0,14.5807,14.6505,14.5109,14.6505,5700.0
2006-05-11 13:20:00,14.7,14.7,14.62,14.63,2500.0,14.6605,14.6605,14.5807,14.5906,2500.0
2006-05-11 13:30:00,14.62,14.62,14.61,14.61,1300.0,14.5807,14.5807,14.5707,14.5707,1300.0
2006-05-11 13:40:00,14.61,14.62,14.55,14.55,4400.0,14.5707,14.5807,14.5109,14.5109,4400.0
2006-05-11 13:50:00,14.56,14.62,14.55,14.62,4200.0,14.5208,14.5807,14.5109,14.5807,4200.0
2006-05-11 14:00:00,14.63,14.67,14.63,14.66,4700.0,14.5906,14.6305,14.5906,14.6206,4700.0
2006-05-11 14:10:00,14.65,14.65,14.6,14.61,2900.0,14.6106,14.6106,14.5607,14.5707,2900.0
2006-05-11 14:20:00,14.6,14.62,14.57,14.59,1000.0,14.5607,14.5807,14.5308,14.5507,1000.0
2006-05-11 14:30:00,14.6,14.64,14.58,14.64,2900.0,14.5607,14.6006,14.5408,14.6006,2900.0
2006-05-11 14:40:00,14.62,14.65,14.6,14.64,1700.0,14.5807,14.6106,14.5607,14.6006,1700.0
2006-05-11 14:50:00,14.64,14.64,14.53,14.58,7400.0,14.6006,14.6006,14.4909,14.5408,7400.0
2006-05-11 15:00:00,14.58,14.58,14.54,14.55,1900.0,14.5408,14.5408,14.5009,14.5109,1900.0
2006-05-11 15:10:00,14.56,14.69,14.56,14.63,2800.0,14.5208,14.6505,14.5208,14.5906,2800.0
2006-05-11 15:20:00,14.6,14.6,14.54,14.57,4500.0,14.5607,14.5607,14.5009,14.5308,4500.0
2006-05-11 15:30:00,14.57,14.57,14.55,14.56,5900.0,14.5308,14.5308,14.5109,14.5208,5900.0
2006-05-11 15:40:00,14.56,14.58,14.56,14.58,3300.0,14.5208,14.5408,14.5208,14.5408,3300.0
2006-05-11 15:50:00,14.57,14.59,14.54,14.54,15600.0,14.5308,14.5507,14.5009,14.5009,15600.0
2006-05-12 09:30:00,14.52,14.56,14.3,14.35,9800.0,14.4809,14.5208,14.2615,14.3114,9800.0
2006-05-12 09:40:00,14.31,14.36,14.22,14.33,31700.0,14.2715,14.3214,14.1817,14.2914,31700.0
2006-05-12 09:50:00,14.32,14.36,14.18,14.33,31900.0,14.2815,14.3214,14.1419,14.2914,31900.0
2006-05-12 10:00:00,14.32,14.44,14.3,14.35,6400.0,14.2815,14.4012,14.2615,14.3114,6400.0
2006-05-12 10:10:00,14.3,14.35,14.27,14.3,5700.0,14.2615,14.3114,14.2316,14.2615,5700.0
2006-05-12 10:20:00,14.3,14.31,14.16,14.16,7900.0,14.2615,14.2715,14.1219,14.1219,7900.0
2006-05-12 10:30:00,14.15,14.15,14.05,14.07,8800.0,14.1119,14.1119,14.0122,14.0321,8800.0
2006-05-12 10:40:00,14.08,14.12,14.03,14.06,6000.0,14.0421,14.082,13.9923,14.0222,6000.0
2006-05-12 10:50:00,14.03,14.07,14.0,14.05,19800.0,13.9923,14.0321,13.9623,14.0122,19800.0
2006-05-12 11:00:00,14.05,14.1,14.0,14.05,15000.0,14.0122,14.0621,13.9623,14.0122,15000.0
2006-05-12 11:10:00,14.08,14.1,13.94,13.96,7300.0,14.0421,14.0621,13.9025,13.9224,7300.0
2006-05-12 11:20:00,14.01,14.04,13.95,13.95,7800.0,13.9723,14.0022,13.9125,13.9125,7800.0
2006-05-12 11:30:00,13.95,14.0,13.63,13.64,34200.0,13.9125,13.9623,13.5933,13.6033,34200.0
2006-05-12 11:40:00,13.67,13.68,13.58,13.67,9100.0,13.6332,13.6432,13.5435,13.6332,9100.0
2006-05-12 11:50:00,13.66,13.72,13.64,13.72,4900.0,13.6233,13.6831,13.6033,13.6831,4900.0
2006-05-12 12:00:00,13.68,13.83,13.68,13.79,4100.0,13.6432,13.7928,13.6432,13.7529,4100.0
2006-05-12 12:10:00,13.8,13.83,13.8,13.83,4200.0,13.7629,13.7928,13.7629,13.7928,4200.0
2006-05-12 12:20:00,13.85,13.89,13.78,13.8,3700.0,13.8127,13.8526,13.7429,13.7629,3700.0
2006-05-12 12:30:00,13.79,13.8,13.67,13.68,3100.0,13.7529,13.7629,13.6332,13.6432,3100.0
2006-05-12 12:40:00,13.71,13.82,13.69,13.75,7800.0,13.6731,13.7828,13.6532,13.713,7800.0
2006-05-12 12:50:00,13.72,13.72,13.6,13.64,3900.0,13.6831,13.6831,13.5634,13.6033,3900.0
2006-05-12 13:00:00,13.65,13.68,13.63,13.67,2700.0,13.6133,13.6432,13.5933,13.6332,2700.0
2006-05-12 13:10:00,13.67,13.71,13.64,13.71,6400.0,13.6332,13.6731,13.6033,13.6731,6400.0
2006-05-12 13:20:00,13.72,13.76,13.71,13.75,5300.0,13.6831,13.723,13.6731,13.713,5300.0
2006-05-12 13:30:00,13.75,13.79,13.7,13.74,2900.0,13.713,13.7529,13.6631,13.703,2900.0
2006-05-12 13:40:00,13.74,13.77,13.72,13.72,3100.0,13.703,13.733,13.6831,13.6831,3100.0
2006-05-12 13:50:00,13.71,13.71,13.62,13.64,6400.0,13.6731,13.6731,13.5834,13.6033,6400.0
2006-05-12 14:00:00,13.63,13.69,13.63,13.68,3200.0,13.5933,13.6532,13.5933,13.6432,3200.0
2006-05-12 14:10:00,13.69,13.83,13.68,13.83,11100.0,13.6532,13.7928,13.6432,13.7928,11100.0
2006-05-12 14:20:00,13.84,13.85,13.8,13.8,3600.0,13.8028,13.8127,13.7629,13.7629,3600.0
2006-05-12 14:30:00,13.78,13.84,13.78,13.83,3600.0,13.7429,13.8028,13.7429,13.7928,3600.0
2006-05-12 14:40:00,13.82,13.85,13.81,13.82,8200.0,13.7828,13.8127,13.7728,13.7828,8200.0
2006-05-12 14:50:00,13.81,13.82,13.78,13.81,5100.0,13.7728,13.7828,13.7429,13.7728,5100.0
2006-05-12 15:00:00,13.8,13.9,13.8,13.9,7000.0,13.7629,13.8626,13.7629,13.8626,7000.0
2006-05-12 15:10:00,13.88,13.93,13.87,13.9,9300.0,13.8427,13.8925,13.8327,13.8626,9300.0
2006-05-12 15:20:00,13.91,13.92,13.85,13.85,4700.0,13.8726,13.8826,13.8127,13.8127,4700.0
2006-05-12 15:30:00,13.86,13.9,13.72,13.75,12700.0,13.8227,13.8626,13.6831,13.713,12700.0
2006-05-12 15:40:00,13.76,13.84,13.71,13.72,20600.0,13.723,13.8028,13.6731,13.6831,20600.0
2006-05-12 15:50:00,13.75,13.78,13.72,13.76,20400.0,13.713,13.7429,13.6831,13.723,20400.0
2006-05-15 09:30:00,13.61,13.64,13.52,13.6,36400.0,13.5734,13.6033,13.4836,13.5634,36400.0
2006-05-15 09:40:00,13.6,13.63,13.5,13.58,18800.0,13.5634,13.5933,13.4637,13.5435,18800.0
2006-05-15 09:50:00,13.56,13.7,13.51,13.64,16400.0,13.5235,13.6631,13.4737,13.6033,16400.0
2006-05-15 10:00:00,13.61,13.75,13.5,13.69,14700.0,13.5734,13.713,13.4637,13.6532,14700.0
2006-05-15 10:10:00,13.7,13.82,13.69,13.82,20400.0,13.6631,13.7828,13.6532,13.7828,20400.0
2006-05-15 10:20:00,13.81,13.82,13.62,13.66,20200.0,13.7728,13.7828,13.5834,13.6233,20200.0
2006-05-15 10:30:00,13.63,13.73,13.63,13.7,12800.0,13.5933,13.6931,13.5933,13.6631,12800.0
2006-05-15 10:40:00,13.7,13.71,13.66,13.7,16200.0,13.6631,13.6731,13.6233,13.6631,16200.0
2006-05-15 10:50:00,13.69,13.7,13.52,13.53,8100.0,13.6532,13.6631,13.4836,13.4936,8100.0
2006-05-15 11:00:00,13.57,13.63,13.54,13.56,10100.0,13.5335,13.5933,13.5036,13.5235,10100.0
2006-05-15 11:10:00,13.56,13.58,13.42,13.49,9000.0,13.5235,13.5435,13.3839,13.4537,9000.0
2006-05-15 11:20:00,13.44,13.49,13.28,13.34,28500.0,13.4038,13.4537,13.2443,13.3041,28500.0
2006-05-15 11:30:00,13.34,13.38,13.3,13.33,12600.0,13.3041,13.344,13.2642,13.2941,12600.0
2006-05-15 11:40:00,13.33,13.4,13.33,13.4,8100.0,13.2941,13.364,13.2941,13.364,8100.0
2006-05-15 11:50:00,13.39,13.49,13.39,13.47,1800.0,13.354,13.4537,13.354,13.4338,1800.0
2006-05-15 12:00:00,13.5,13.5,13.41,13.43,4000.0,13.4637,13.4637,13.3739,13.3939,4000.0
2006-05-15 12:10:00,13.43,13.47,13.38,13.38,2600.0,13.3939,13.4338,13.344,13.344,2600.0
2006-05-15 12:20:00,13.4,13.44,13.4,13.41,6100.0,13.364,13.4038,13.364,13.3739,6100.0
2006-05-15 12:30:00,13.41,13.41,13.31,13.34,6000.0,13.3739,13.3739,13.2742,13.3041,6000.0
2006-05-15 12:40:00,13.34,13.35,13.3,13.3,4400.0,13.3041,13.3141,13.2642,13.2642,4400.0
2006-05-15 12:50:00,13.3,13.35,13.29,13.29,5200.0,13.2642,13.3141,13.2542,13.2542,5200.0
2006-05-15 13:00:00,13.3,13.3,13.29,13.3,4500.0,13.2642,13.2642,13.2542,13.2642,4500.0
2006-05-15 13:10:00,13.3,13.3,13.28,13.28,6300.0,13.2642,13.2642,13.2443,13.2443,6300.0
2006-05-15 13:20:00,13.28,13.28,13.17,13.17,22000.0,13.2443,13.2443,13.1346,13.1346,22000.0
2006-05-15 13:30:00,13.17,13.18,13.07,13.11,15300.0,13.1346,13.1445,13.0348,13.0747,15300.0
2006-05-15 13:40:00,13.14,13.15,13.13,13.14,2600.0,13.1046,13.1146,13.0947,13.1046,2600.0
2006-05-15 13:50:00,13.15,13.15,12.93,13.05,20900.0,13.1146,13.1146,12.8952,13.0149,20900.0
2006-05-15 14:00:00,13.07,13.13,13.04,13.09,8600.0,13.0348,13.0947,13.0049,13.0548,8600.0
2006-05-15 14:10:00,13.09,13.09,12.92,13.01,8900.0,13.0548,13.0548,12.8852,12.975,8900.0
2006-05-15 14:20:00,13.04,13.06,12.98,13.0,10600.0,13.0049,13.0249,12.9451,12.965,10600.0
2006-05-15 14:30:00,13.0,13.0,12.95,12.96,17100.0,12.965,12.965,12.9152,12.9251,17100.0
2006-05-15 14:40:00,12.96,12.97,12.87,12.87,16000.0,12.9251,12.9351,12.8354,12.8354,16000.0
2006-05-15 14:50:00,12.87,12.91,12.83,12.91,11100.0,12.8354,12.8753,12.7955,12.8753,11100.0
2006-05-15 15:00:00,12.91,13.0,12.9,13.0,4600.0,12.8753,12.965,12.8653,12.965,4600.0
2006-05-15 15:10:00,12.99,13.01,12.99,13.0,19000.0,12.9551,12.975,12.9551,12.965,19000.0
2006-05-15 15:20:00,13.0,13.0,12.99,12.99,10000.0,12.965,12.965,12.9551,12.9551,10000.0
2006-05-15 15:30:00,12.99,13.0,12.98,12.99,15600.0,12.9551,12.965,12.9451,12.9551,15600.0
2006-05-15 15:40:00,12.99,13.0,12.98,12.99,17200.0,12.9551,12.965,12.9451,12.9551,17200.0
2006-05-15 15:50:00,12.99,13.0,12.97,13.0,26000.0,12.9551,12.965,12.9351,12.965,26000.0
2006-05-16 09:30:00,12.96,13.5,12.96,13.29,12800.0,12.9251,13.4637,12.9251,13.2542,12800.0
2006-05-16 09:40:00,13.29,13.41,13.17,13.27,9700.0,13.2542,13.3739,13.1346,13.2343,9700.0
2006-05-16 09:50:00,13.26,13.35,13.18,13.33,9400.0,13.2243,13.3141,13.1445,13.2941,9400.0
2006-05-16 10:00:00,13.31,13.37,13.17,13.31,16100.0,13.2742,13.334,13.1346,13.2742,16100.0
2006-05-16 10:10:00,13.32,13.42,13.32,13.33,5200.0,13.2842,13.3839,13.2842,13.2941,5200.0
2006-05-16 10:20:00,13.36,13.36,13.28,13.28,13200.0,13.3241,13.3241,13.2443,13.2443,13200.0
2006-05-16 10:30:00,13.28,13.3,13.25,13.27,12600.0,13.2443,13.2642,13.2144,13.2343,12600.0
2006-05-16 10:40:00,13.26,13.3,13.22,13.23,8500.0,13.2243,13.2642,13.1844,13.1944,8500.0
2006-05-16 10:50:00,13.24,13.25,13.2,13.22,9000.0,13.2044,13.2144,13.1645,13.1844,9000.0
2006-05-16 11:00:00,13.21,13.25,13.2,13.24,18100.0,13.1745,13.2144,13.1645,13.2044,18100.0
2006-05-16 11:10:00,13.25,13.27,13.19,13.19,63000.0,13.2144,13.2343,13.1545,13.1545,63000.0
2006-05-16 11:20:00,13.19,13.21,13.17,13.2,7600.0,13.1545,13.1745,13.1346,13.1645,7600.0
2006-05-16 11:30:00,13.2,13.2,13.17,13.2,68600.0,13.1645,13.1645,13.1346,13.1645,68600.0
2006-05-16 11:40:00,13.19,13.19,13.03,13.17,16100.0,13.1545,13.1545,12.9949,13.1346,16100.0
2006-05-16 11:50:00,13.17,13.2,13.17,13.2,4400.0,13.1346,13.1645,13.1346,13.1645,4400.0
2006-05-16 12:00:00,13.25,13.25,13.19,13.2,17600.0,13.2144,13.2144,13.1545,13.1645,17600.0
2006-05-16 12:10:00,13.2,13.22,13.18,13.18,3200.0,13.1645,13.1844,13.1445,13.1445,3200.0
2006-05-16 12:20:00,13.18,13.2,13.18,13.2,6800.0,13.1445,13.1645,13.1445,13.1645,6800.0
2006-05-16 12:30:00,13.2,13.22,13.19,13.2,5500.0,13.1645,13.1844,13.1545,13.1645,5500.0
2006-05-16 12:40:00,13.19,13.2,13.16,13.17,9500.0,13.1545,13.1645,13.1246,13.1346,9500.0
2006-05-16 12:50:00,13.18,13.19,13.17,13.17,4500.0,13.1445,13.1545,13.1346,13.1346,4500.0
2006-05-16 13:00:00,13.18,13.2,13.18,13.2,2900.0,13.1445,13.1645,13.1445,13.1645,2900.0
2006-05-16 13:10:00,13.2,13.2,13.19,13.2,2800.0,13.1645,13.1645,13.1545,13.1645,2800.0
2006-05-16 13:20:00,13.19,13.19,13.18,13.18,4400.0,13.1545,13.1545,13.1445,13.1445,4400.0
2006-05-16 13:30:00,13.19,13.19,13.16,13.17,5500.0,13.1545,13.1545,13.1246,13.1346,5500.0
2006-05-16 13:40:00,13.16,13.18,13.16,13.16,9100.0,13.1246,13.1445,13.1246,13.1246,9100.0
2006-05-16 13:50:00,13.18,13.2,13.18,13.18,5600.0,13.1445,13.1645,13.1445,13.1445,5600.0
2006-05-16 14:00:00,13.18,13.2,13.18,13.2,2100.0,13.1445,13.1645,13.1445,13.1645,2100.0
2006-05-16 14:10:00,13.2,13.2,13.19,13.2,4700.0,13.1645,13.1645,13.1545,13.1645,4700.0
2006-05-16 14:20:00,13.2,13.2,13.17,13.19,23000.0,13.1645,13.1645,13.1346,13.1545,23000.0
2006-05-16 14:30:00,13.19,13.2,13.19,13.19,3900.0,13.1545,13.1645,13.1545,13.1545,3900.0
2006-05-16 14:40:00,13.18,13.2,13.18,13.18,3400.0,13.1445,13.1645,13.1445,13.1445,3400.0
2006-05-16 14:50:00,13.2,13.2,13.16,13.18,10300.0,13.1645,13.1645,13.1246,13.1445,10300.0
2006-05-16 15:00:00,13.18,13.19,13.15,13.16,34500.0,13.1445,13.1545,13.1146,13.1246,34500.0
2006-05-16 15:10:00,13.16,13.16,13.08,13.09,10800.0,13.1246,13.1246,13.0448,13.0548,10800.0
2006-05-16 15:20:00,13.09,13.09,13.05,13.08,13800.0,13.0548,13.0548,13.0149,13.0448,13800.0
2006-05-16 15:30:00,13.07,13.09,13.01,13.05,20400.0,13.0348,13.0548,12.975,13.0149,20400.0
2006-05-16 15:40:00,13.04,13.04,12.88,12.93,17900.0,13.0049,13.0049,12.8453,12.8952,17900.0
2006-05-16 15:50:00,12.92,12.96,12.76,12.81,76900.0,12.8852,12.9251,12.7257,12.7755,76900.0
2006-05-17 09:30:00,12.79,12.95,12.67,12.91,29800.0,12.7556,12.9152,12.6359,12.8753,29800.0
2006-05-17 09:40:00,12.93,12.94,12.65,12.69,11500.0,12.8952,12.9052,12.616,12.6559,11500.0
2006-05-17 09:50:00,12.68,12.73,12.67,12.67,5400.0,12.6459,12.6958,12.6359,12.6359,5400.0
2006-05-17 10:00:00,12.7,12.7,12.6,12.61,8500.0,12.6658,12.6658,12.5661,12.5761,8500.0
2006-05-17 10:10:00,12.65,12.67,12.59,12.65,7300.0,12.616,12.6359,12.5561,12.616,7300.0
2006-05-17 10:20:00,12.7,12.73,12.7,12.71,6400.0,12.6658,12.6958,12.6658,12.6758,6400.0
2006-05-17 10:30:00,12.7,12.75,12.67,12.69,4900.0,12.6658,12.7157,12.6359,12.6559,4900.0
2006-05-17 10:40:00,12.67,12.73,12.59,12.67,18300.0,12.6359,12.6958,12.5561,12.6359,18300.0
2006-05-17 10:50:00,12.66,12.66,12.63,12.65,3800.0,12.6259,12.6259,12.596,12.616,3800.0
2006-05-17 11:00:00,12.63,12.63,12.53,12.54,7900.0,12.596,12.596,12.4963,12.5063,7900.0
2006-05-17 11:10:00,12.54,12.54,12.35,12.41,12500.0,12.5063,12.5063,12.3168,12.3766,12500.0
2006-05-17 11:20:00,12.41,12.46,12.36,12.38,7500.0,12.3766,12.4265,12.3267,12.3467,7500.0
2006-05-17 11:30:00,12.36,12.4,12.29,12.33,11000.0,12.3267,12.3666,12.2569,12.2968,11000.0
2006-05-17 11:40:00,12.33,12.35,12.29,12.3,15400.0,12.2968,12.3168,12.2569,12.2669,15400.0
2006-05-17 11:50:00,12.3,12.3,12.13,12.14,26100.0,12.2669,12.2669,12.0974,12.1073,26100.0
2006-05-17 12:00:00,12.13,12.19,12.13,12.19,6600.0,12.0974,12.1572,12.0974,12.1572,6600.0
2006-05-17 12:10:00,12.19,12.19,12.15,12.19,8000.0,12.1572,12.1572,12.1173,12.1572,8000.0
2006-05-17 12:20:00,12.18,12.19,12.16,12.19,12000.0,12.1472,12.1572,12.1273,12.1572,12000.0
2006-05-17 12:30:00,12.18,12.23,12.18,12.22,8200.0,12.1472,12.1971,12.1472,12.1871,8200.0
2006-05-17 12:40:00,12.23,12.29,12.2,12.2,23400.0,12.1971,12.2569,12.1672,12.1672,23400.0
2006-05-17 12:50:00,12.22,12.26,12.22,12.26,7700.0,12.1871,12.227,12.1871,12.227,7700.0
2006-05-17 13:00:00,12.27,12.33,12.24,12.25,7800.0,12.237,12.2968,12.2071,12.217,7800.0
2006-05-17 13:10:00,12.25,12.26,12.13,12.15,13000.0,12.217,12.227,12.0974,12.1173,13000.0
2006-05-17 13:20:00,12.16,12.16,12.03,12.1,22900.0,12.1273,12.1273,11.9976,12.0674,22900.0
2006-05-17 13:30:00,12.1,12.1,12.04,12.04,14300.0,12.0674,12.0674,12.0076,12.0076,14300.0
2006-05-17 13:40:00,12.04,12.07,12.04,12.06,11200.0,12.0076,12.0375,12.0076,12.0276,11200.0
2006-05-17 13:50:00,12.06,12.1,12.06,12.09,7000.0,12.0276,12.0674,12.0276,12.0575,7000.0
2006-05-17 14:00:00,12.09,12.1,12.08,12.1,34100.0,12.0575,12.0674,12.0475,12.0674,34100.0
2006-05-17 14:10:00,12.1,12.16,12.08,12.11,16500.0,12.0674,12.1273,12.0475,12.0774,16500.0
2006-05-17 14:20:00,12.11,12.16,12.09,12.14,3800.0,12.0774,12.1273,12.0575,12.1073,3800.0
2006-05-17 14:30:00,12.14,12.17,12.11,12.12,9300.0,12.1073,12.1373,12.0774,12.0874,9300.0
2006-05-17 14:40:00,12.13,12.17,12.12,12.16,8700.0,12.0974,12.1373,12.0874,12.1273,8700.0
2006-05-17 14:50:00,12.16,12.25,12.08,12.24,9300.0,12.1273,12.217,12.0475,12.2071,9300.0
2006-05-17 15:00:00,12.27,12.34,12.25,12.29,19600.0,12.237,12.3068,12.217,12.2569,19600.0
2006-05-17 15:10:00,12.29,12.32,12.22,12.3,16100.0,12.2569,12.2869,12.1871,12.2669,16100.0
2006-05-17 15:20:00,12.3,12.38,12.27,12.38,17000.0,12.2669,12.3467,12.237,12.3467,17000.0
2006-05-17 15:30:00,12.37,12.41,12.31,12.33,20700.0,12.3367,12.3766,12.2769,12.2968,20700.0
2006-05-17 15:40:00,12.34,12.35,12.26,12.3,26500.0,12.3068,12.3168,12.227,12.2669,26500.0
2006-05-17 15:50:00,12.31,12.39,12.25,12.29,44300.0,12.2769,12.3567,12.217,12.2569,44300.0
2006-05-18 09:30:00,12.35,12.79,12.35,12.66,14400.0,12.3168,12.7556,12.3168,12.6259,14400.0
2006-05-18 09:40:00,12.65,12.66,12.57,12.6,10800.0,12.616,12.6259,12.5362,12.5661,10800.0
2006-05-18 09:50:00,12.6,12.64,12.54,12.61,6800.0,12.5661,12.606,12.5063,12.5761,6800.0
2006-05-18 10:00:00,12.65,12.68,12.6,12.6,7500.0,12.616,12.6459,12.5661,12.5661,7500.0
2006-05-18 10:10:00,12.6,12.63,12.52,12.53,5800.0,12.5661,12.596,12.4863,12.4963,5800.0
2006-05-18 10:20:00,12.53,12.55,12.5,12.55,14900.0,12.4963,12.5162,12.4664,12.5162,14900.0
2006-05-18 10:30:00,12.53,12.58,12.52,12.54,3100.0,12.4963,12.5462,12.4863,12.5063,3100.0
2006-05-18 10:40:00,12.53,12.56,12.53,12.54,2700.0,12.4963,12.5262,12.4963,12.5063,2700.0
2006-05-18 10:50:00,12.55,12.55,12.51,12.53,1300.0,12.5162,12.5162,12.4763,12.4963,1300.0
2006-05-18 11:00:00,12.53,12.54,12.49,12.49,11700.0,12.4963,12.5063,12.4564,12.4564,11700.0
2006-05-18 11:10:00,12.49,12.5,12.45,12.48,5600.0,12.4564,12.4664,12.4165,12.4464,5600.0
2006-05-18 11:20:00,12.47,12.52,12.47,12.51,33000.0,12.4365,12.4863,12.4365,12.4763,33000.0
2006-05-18 11:30:00,12.52,12.52,12.49,12.49,8400.0,12.4863,12.4863,12.4564,12.4564,8400.0
2006-05-18 11:40:00,12.5,12.52,12.49,12.5,7800.0,12.4664,12.4863,12.4564,12.4664,7800.0
2006-05-18 11:50:00,12.51,12.51,12.42,12.43,7500.0,12.4763,12.4763,12.3866,12.3966,7500.0
2006-05-18 12:00:00,12.43,12.52,12.42,12.5,14000.0,12.3966,12.4863,12.3866,12.4664,14000.0
2006-05-18 12:10:00,12.5,12.5,12.43,12.43,2700.0,12.4664,12.4664,12.3966,12.3966,2700.0
2006-05-18 12:20:00,12.42,12.5,12.42,12.5,4400.0,12.3866,12.4664,12.3866,12.4664,4400.0
2006-05-18 12:30:00,12.5,12.5,12.49,12.5,8500.0,12.4664,12.4664,12.4564,12.4664,8500.0
2006-05-18 12:40:00,12.5,12.5,12.48,12.48,800.0,12.4664,12.4664,12.4464,12.4464,800.0
2006-05-18 12:50:00,12.49,12.5,12.48,12.5,3100.0,12.4564,12.4664,12.4464,12.4664,3100.0
2006-05-18 13:00:00,12.5,12.5,12.49,12.5,5900.0,12.4664,12.4664,12.4564,12.4664,5900.0
2006-05-18 13:10:00,12.49,12.51,12.49,12.51,1700.0,12.4564,12.4763,12.4564,12.4763,1700.0
2006-05-18 13:20:00,12.5,12.53,12.5,12.53,5100.0,12.4664,12.4963,12.4664,12.4963,5100.0
2006-05-18 13:30:00,12.53,12.54,12.52,12.52,2400.0,12.4963,12.5063,12.4863,12.4863,2400.0
2006-05-18 13:40:00,12.51,12.52,12.51,12.51,2000.0,12.4763,12.4863,12.4763,12.4763,2000.0
2006-05-18 13:50:00,12.51,12.51,12.4,12.4,5300.0,12.4763,12.4763,12.3666,12.3666,5300.0
2006-05-18 14:00:00,12.45,12.5,12.35,12.35,5100.0,12.4165,12.4664,12.3168,12.3168,5100.0
2006-05-18 14:10:00,12.35,12.4,12.35,12.36,6000.0,12.3168,12.3666,12.3168,12.3267,6000.0
2006-05-18 14:20:00,12.35,12.38,12.34,12.36,2600.0,12.3168,12.3467,12.3068,12.3267,2600.0
2006-05-18 14:30:00,12.36,12.49,12.36,12.43,10200.0,12.3267,12.4564,12.3267,12.3966,10200.0
2006-05-18 14:40:00,12.42,12.43,12.4,12.43,7900.0,12.3866,12.3966,12.3666,12.3966,7900.0
2006-05-18 14:50:00,12.42,12.42,12.36,12.36,3500.0,12.3866,12.3866,12.3267,12.3267,3500.0
2006-05-18 15:00:00,12.35,12.38,12.27,12.27,6500.0,12.3168,12.3467,12.237,12.237,6500.0
2006-05-18 15:10:00,12.28,12.28,12.22,12.22,10000.0,12.247,12.247,12.1871,12.1871,10000.0
2006-05-18 15:20:00,12.22,12.22,12.1,12.2,12000.0,12.1871,12.1871,12.0674,12.1672,12000.0
2006-05-18 15:30:00,12.21,12.3,12.2,12.2,11500.0,12.1772,12.2669,12.1672,12.1672,11500.0
2006-05-18 15:40:00,12.2,12.21,12.06,12.06,22500.0,12.1672,12.1772,12.0276,12.0276,22500.0
2006-05-18 15:50:00,12.09,12.11,12.0,12.03,43600.0,12.0575,12.0774,11.9677,11.9976,43600.0
2006-05-19 09:30:00,12.0,12.23,12.0,12.14,44400.0,11.9677,12.1971,11.9677,12.1073,44400.0
2006-05-19 09:40:00,12.16,12.44,12.16,12.44,15500.0,12.1273,12.4065,12.1273,12.4065,15500.0
2006-05-19 09:50:00,12.43,12.47,12.39,12.41,10500.0,12.3966,12.4365,12.3567,12.3766,10500.0
2006-05-19 10:00:00,12.39,12.39,12.18,12.21,3400.0,12.3567,12.3567,12.1472,12.1772,3400.0
2006-05-19 10:10:00,12.23,12.27,12.12,12.13,5600.0,12.1971,12.237,12.0874,12.0974,5600.0
2006-05-19 10:20:00,12.15,12.25,12.12,12.19,8700.0,12.1173,12.217,12.0874,12.1572,8700.0
2006-05-19 10:30:00,12.21,12.28,12.12,12.17,15100.0,12.1772,12.247,12.0874,12.1373,15100.0
2006-05-19 10:40:00,12.18,12.18,12.08,12.08,11900.0,12.1472,12.1472,12.0475,12.0475,11900.0
2006-05-19 10:50:00,12.09,12.09,11.94,11.98,26600.0,12.0575,12.0575,11.9079,11.9478,26600.0
2006-05-19 11:00:00,12.0,12.0,11.72,11.77,22400.0,11.9677,11.9677,11.6885,11.7383,22400.0
2006-05-19 11:10:00,11.78,11.79,11.51,11.6,40000.0,11.7483,11.7583,11.479,11.5688,40000.0
2006-05-19 11:20:00,11.6,11.63,11.47,11.5,25500.0,11.5688,11.5987,11.4391,11.4691,25500.0
2006-05-19 11:30:00,11.49,11.59,11.39,11.42,45600.0,11.4591,11.5588,11.3594,11.3893,45600.0
2006-05-19 11:40:00,11.42,11.5,11.39,11.5,35800.0,11.3893,11.4691,11.3594,11.4691,35800.0
2006-05-19 11:50:00,11.5,11.58,11.48,11.52,17300.0,11.4691,11.5488,11.4491,11.489,17300.0
2006-05-19 12:00:00,11.55,11.7,11.54,11.7,20500.0,11.5189,11.6685,11.509,11.6685,20500.0
2006-05-19 12:10:00,11.71,11.83,11.69,11.82,7300.0,11.6785,11.7982,11.6586,11.7882,7300.0
2006-05-19 12:20:00,11.81,11.83,11.76,11.81,16200.0,11.7782,11.7982,11.7284,11.7782,16200.0
2006-05-19 12:30:00,11.81,11.9,11.79,11.88,24600.0,11.7782,11.868,11.7583,11.848,24600.0
2006-05-19 12:40:00,11.89,12.0,11.89,11.97,16700.0,11.858,11.9677,11.858,11.9378,16700.0
2006-05-19 12:50:00,11.98,11.99,11.91,11.91,5900.0,11.9478,11.9577,11.878,11.878,5900.0
2006-05-19 13:00:00,11.87,11.94,11.85,11.89,8100.0,11.8381,11.9079,11.8181,11.858,8100.0
2006-05-19 13:10:00,11.87,11.91,11.87,11.9,5400.0,11.8381,11.878,11.8381,11.868,5400.0
2006-05-19 13:20:00,11.9,12.05,11.89,12.04,16600.0,11.868,12.0176,11.858,12.0076,16600.0
2006-05-19 13:30:00,12.05,12.05,12.0,12.0,4900.0,12.0176,12.0176,11.9677,11.9677,4900.0
2006-05-19 13:40:00,12.0,12.0,11.95,12.0,10500.0,11.9677,11.9677,11.9179,11.9677,10500.0
2006-05-19 13:50:00,12.0,12.0,11.96,11.98,32700.0,11.9677,11.9677,11.9278,11.9478,32700.0
2006-05-19 14:00:00,11.98,11.98,11.91,11.93,15500.0,11.9478,11.9478,11.878,11.8979,15500.0
2006-05-19 14:10:00,11.94,11.95,11.92,11.92,14300.0,11.9079,11.9179,11.8879,11.8879,14300.0
2006-05-19 14:20:00,11.94,11.94,11.92,11.93,5200.0,11.9079,11.9079,11.8879,11.8979,5200.0
2006-05-19 14:30:00,11.93,11.94,11.88,11.9,11200.0,11.8979,11.9079,11.848,11.868,11200.0
2006-05-19 14:40:00,11.9,11.94,11.9,11.92,7700.0,11.868,11.9079,11.868,11.8879,7700.0
2006-05-19 14:50:00,11.94,11.96,11.92,11.93,7700.0,11.9079,11.9278,11.8879,11.8979,7700.0
2006-05-19 15:00:00,11.92,11.93,11.9,11.91,10100.0,11.8879,11.8979,11.868,11.878,10100.0
2006-05-19 15:10:00,11.92,11.92,11.82,11.87,15000.0,11.8879,11.8879,11.7882,11.8381,15000.0
2006-05-19 15:20:00,11.87,12.1,11.83,12.03,23200.0,11.8381,12.0674,11.7982,11.9976,23200.0
2006-05-19 15:30:00,12.05,12.05,11.9,11.92,12300.0,12.0176,12.0176,11.868,11.8879,12300.0
2006-05-19 15:40:00,11.92,12.23,11.9,12.19,21500.0,11.8879,12.1971,11.868,12.1572,21500.0
2006-05-19 15:50:00,12.19,12.19,11.91,11.97,124300.0,12.1572,12.1572,11.878,11.9378,124300.0
2006-05-22 09:30:00,11.95,12.14,11.74,12.09,25300.0,11.9179,12.1073,11.7084,12.0575,25300.0
2006-05-22 09:40:00,12.12,12.17,12.1,12.15,8700.0,12.0874,12.1373,12.0674,12.1173,8700.0
2006-05-22 09:50:00,12.13,12.14,12.0,12.05,6000.0,12.0974,12.1073,11.9677,12.0176,6000.0
2006-05-22 10:00:00,12.03,12.03,11.91,11.92,6500.0,11.9976,11.9976,11.878,11.8879,6500.0
2006-05-22 10:10:00,12.0,12.01,11.83,11.86,8200.0,11.9677,11.9777,11.7982,11.8281,8200.0
2006-05-22 10:20:00,11.85,12.02,11.78,11.97,9500.0,11.8181,11.9877,11.7483,11.9378,9500.0
2006-05-22 10:30:00,11.98,12.1,11.97,12.03,13300.0,11.9478,12.0674,11.9378,11.9976,13300.0
2006-05-22 10:40:00,12.03,12.04,11.41,11.58,56200.0,11.9976,12.0076,11.3793,11.5488,56200.0
2006-05-22 10:50:00,11.59,11.75,11.59,11.68,20400.0,11.5588,11.7184,11.5588,11.6486,20400.0
2006-05-22 11:00:00,11.65,11.74,11.63,11.65,20500.0,11.6187,11.7084,11.5987,11.6187,20500.0
2006-05-22 11:10:00,11.66,11.74,11.49,11.6,14400.0,11.6286,11.7084,11.4591,11.5688,14400.0
2006-05-22 11:20:00,11.63,11.75,11.63,11.7,8800.0,11.5987,11.7184,11.5987,11.6685,8800.0
2006-05-22 11:30:00,11.7,11.77,11.67,11.68,21800.0,11.6685,11.7383,11.6386,11.6486,21800.0
2006-05-22 11:40:00,11.68,11.75,11.58,11.62,24900.0,11.6486,11.7184,11.5488,11.5887,24900.0
2006-05-22 11:50:00,11.63,11.76,11.54,11.7,8200.0,11.5987,11.7284,11.509,11.6685,8200.0
2006-05-22 12:00:00,11.7,11.7,11.61,11.7,10100.0,11.6685,11.6685,11.5788,11.6685,10100.0
2006-05-22 12:10:00,11.7,11.76,11.66,11.66,8400.0,11.6685,11.7284,11.6286,11.6286,8400.0
2006-05-22 12:20:00,11.67,11.72,11.64,11.69,9000.0,11.6386,11.6885,11.6087,11.6586,9000.0
2006-05-22 12:30:00,11.7,11.8,11.66,11.73,20500.0,11.6685,11.7683,11.6286,11.6984,20500.0
2006-05-22 12:40:00,11.76,11.79,11.75,11.78,5800.0,11.7284,11.7583,11.7184,11.7483,5800.0
2006-05-22 12:50:00,11.78,11.79,11.71,11.71,6200.0,11.7483,11.7583,11.6785,11.6785,6200.0
2006-05-22 13:00:00,11.75,11.79,11.72,11.78,9600.0,11.7184,11.7583,11.6885,11.7483,9600.0
2006-05-22 13:10:00,11.78,11.84,11.75,11.84,5700.0,11.7483,11.8081,11.7184,11.8081,5700.0
2006-05-22 13:20:00,11.84,11.99,11.84,11.96,9500.0,11.8081,11.9577,11.8081,11.9278,9500.0
2006-05-22 13:30:00,11.97,11.97,11.87,11.88,4800.0,11.9378,11.9378,11.8381,11.848,4800.0
2006-05-22 13:40:00,11.87,11.88,11.86,11.87,2400.0,11.8381,11.848,11.8281,11.8381,2400.0
2006-05-22 13:50:00,11.87,11.89,11.87,11.87,2200.0,11.8381,11.858,11.8381,11.8381,2200.0
2006-05-22 14:00:00,11.89,11.89,11.8,11.82,5900.0,11.858,11.858,11.7683,11.7882,5900.0
2006-05-22 14:10:00,11.81,11.95,11.81,11.94,6300.0,11.7782,11.9179,11.7782,11.9079,6300.0
2006-05-22 14:20:00,11.94,11.94,11.84,11.89,6800.0,11.9079,11.9079,11.8081,11.858,6800.0
2006-05-22 14:30:00,11.89,11.94,11.88,11.93,6600.0,11.858,11.9079,11.848,11.8979,6600.0
2006-05-22 14:40:00,11.93,11.94,11.78,11.79,10000.0,11.8979,11.9079,11.7483,11.7583,10000.0
2006-05-22 14:50:00,11.79,11.8,11.77,11.78,7700.0,11.7583,11.7683,11.7383,11.7483,7700.0
2006-05-22 15:00:00,11.79,11.92,11.77,11.92,6000.0,11.7583,11.8879,11.7383,11.8879,6000.0
2006-05-22 15:10:00,11.96,11.99,11.9,11.91,12400.0,11.9278,11.9577,11.868,11.878,12400.0
2006-05-22 15:20:00,11.91,12.0,11.77,11.86,14500.0,11.878,11.9677,11.7383,11.8281,14500.0
2006-05-22 15:30:00,11.87,12.0,11.87,12.0,12000.0,11.8381,11.9677,11.8381,11.9677,12000.0
2006-05-22 15:40:00,11.99,12.01,11.98,12.0,17400.0,11.9577,11.9777,11.9478,11.9677,17400.0
2006-05-22 15:50:00,12.0,12.0,11.9,11.9,9800.0,11.9677,11.9677,11.868,11.868,9800.0
2006-05-23 09:30:00,11.98,12.45,11.91,12.24,17400.0,11.9478,12.4165,11.878,12.2071,17400.0
2006-05-23 09:40:00,12.18,12.3,12.18,12.24,5700.0,12.1472,12.2669,12.1472,12.2071,5700.0
2006-05-23 09:50:00,12.23,12.26,12.22,12.22,18100.0,12.1971,12.227,12.1871,12.1871,18100.0
2006-05-23 10:00:00,12.22,12.25,12.1,12.15,16000.0,12.1871,12.217,12.0674,12.1173,16000.0
2006-05-23 10:10:00,12.15,12.17,12.03,12.17,19100.0,12.1173,12.1373,11.9976,12.1373,19100.0
2006-05-23 10:20:00,12.19,12.24,12.14,12.17,21900.0,12.1572,12.2071,12.1073,12.1373,21900.0
2006-05-23 10:30:00,12.16,12.24,12.14,12.16,13300.0,12.1273,12.2071,12.1073,12.1273,13300.0
2006-05-23 10:40:00,12.16,12.2,12.05,12.19,10200.0,12.1273,12.1672,12.0176,12.1572,10200.0
2006-05-23 10:50:00,12.19,12.2,12.18,12.2,6600.0,12.1572,12.1672,12.1472,12.1672,6600.0
2006-05-23 11:00:00,12.2,12.2,12.16,12.16,8700.0,12.1672,12.1672,12.1273,12.1273,8700.0
2006-05-23 11:10:00,12.16,12.21,12.16,12.18,5500.0,12.1273,12.1772,12.1273,12.1472,5500.0
2006-05-23 11:20:00,12.16,12.16,12.09,12.13,5800.0,12.1273,12.1273,12.0575,12.0974,5800.0
2006-05-23 11:30:00,12.13,12.2,12.13,12.13,6900.0,12.0974,12.1672,12.0974,12.0974,6900.0
2006-05-23 11:40:00,12.17,12.2,12.16,12.2,3200.0,12.1373,12.1672,12.1273,12.1672,3200.0
2006-05-23 11:50:00,12.2,12.2,12.14,12.15,9000.0,12.1672,12.1672,12.1073,12.1173,9000.0
2006-05-23 12:00:00,12.15,12.15,12.09,12.09,2100.0,12.1173,12.1173,12.0575,12.0575,2100.0
2006-05-23 12:10:00,12.09,12.1,12.09,12.1,12000.0,12.0575,12.0674,12.0575,12.0674,12000.0
2006-05-23 12:20:00,12.09,12.1,12.04,12.04,3800.0,12.0575,12.0674,12.0076,12.0076,3800.0
2006-05-23 12:30:00,12.04,12.04,11.98,12.01,3300.0,12.0076,12.0076,11.9478,11.9777,3300.0
2006-05-23 12:40:00,12.04,12.05,12.03,12.05,7300.0,12.0076,12.0176,11.9976,12.0176,7300.0
2006-05-23 12:50:00,12.05,12.05,11.98,12.0,4100.0,12.0176,12.0176,11.9478,11.9677,4100.0
2006-05-23 13:00:00,12.0,12.0,11.99,12.0,6200.0,11.9677,11.9677,11.9577,11.9677,6200.0
2006-05-23 13:10:00,12.0,12.0,11.97,12.0,2400.0,11.9677,11.9677,11.9378,11.9677,2400.0
2006-05-23 13:20:00,12.0,12.12,12.0,12.11,4600.0,11.9677,12.0874,11.9677,12.0774,4600.0
2006-05-23 13:30:00,12.12,12.14,12.1,12.1,5500.0,12.0874,12.1073,12.0674,12.0674,5500.0
2006-05-23 13:40:00,12.1,12.1,12.03,12.03,10600.0,12.0674,12.0674,11.9976,11.9976,10600.0
2006-05-23 13:50:00,12.03,12.03,11.99,12.0,15200.0,11.9976,11.9976,11.9577,11.9677,15200.0
2006-05-23 14:00:00,12.0,12.0,11.96,11.96,4400.0,11.9677,11.9677,11.9278,11.9278,4400.0
2006-05-23 14:10:00,11.97,11.98,11.95,11.97,3900.0,11.9378,11.9478,11.9179,11.9378,3900.0
2006-05-23 14:20:00,11.96,11.97,11.89,11.89,9700.0,11.9278,11.9378,11.858,11.858,9700.0
2006-05-23 14:30:00,11.89,11.89,11.87,11.88,4800.0,11.858,11.858,11.8381,11.848,4800.0
2006-05-23 14:40:00,11.88,11.9,11.87,11.9,6800.0,11.848,11.868,11.8381,11.868,6800.0
2006-05-23 14:50:00,11.9,11.91,11.85,11.85,15800.0,11.868,11.878,11.8181,11.8181,15800.0
2006-05-23 15:00:00,11.85,11.85,11.65,11.8,19800.0,11.8181,11.8181,11.6187,11.7683,19800.0
2006-05-23 15:10:00,11.77,11.82,11.76,11.78,9000.0,11.7383,11.7882,11.7284,11.7483,9000.0
2006-05-23 15:20:00,11.78,11.78,11.7,11.7,13200.0,11.7483,11.7483,11.6685,11.6685,13200.0
2006-05-23 15:30:00,11.75,11.75,11.54,11.54,43900.0,11.7184,11.7184,11.509,11.509,43900.0
2006-05-23 15:40:00,11.54,11.55,11.28,11.41,46000.0,11.509,11.5189,11.2497,11.3793,46000.0
2006-05-23 15:50:00,11.41,11.42,11.32,11.41,69100.0,11.3793,11.3893,11.2895,11.3793,69100.0
2006-05-24 09:30:00,11.29,11.6,11.28,11.46,16200.0,11.2596,11.5688,11.2497,11.4292,16200.0
2006-05-24 09:40:00,11.48,11.64,11.46,11.64,28700.0,11.4491,11.6087,11.4292,11.6087,28700.0
2006-05-24 09:50:00,11.66,11.66,11.56,11.56,15000.0,11.6286,11.6286,11.5289,11.5289,15000.0
2006-05-24 10:00:00,11.56,11.65,11.55,11.56,15400.0,11.5289,11.6187,11.5189,11.5289,15400.0
2006-05-24 10:10:00,11.56,11.6,11.56,11.57,20400.0,11.5289,11.5688,11.5289,11.5389,20400.0
2006-05-24 10:20:00,11.57,11.59,11.5,11.57,19300.0,11.5389,11.5588,11.4691,11.5389,19300.0
2006-05-24 10:30:00,11.6,11.65,11.59,11.65,10800.0,11.5688,11.6187,11.5588,11.6187,10800.0
2006-05-24 10:40:00,11.65,11.65,11.54,11.55,6800.0,11.6187,11.6187,11.509,11.5189,6800.0
2006-05-24 10:50:00,11.55,11.55,11.52,11.52,6600.0,11.5189,11.5189,11.489,11.489,6600.0
2006-05-24 11:00:00,11.52,11.52,11.46,11.47,18500.0,11.489,11.489,11.4292,11.4391,18500.0
2006-05-24 11:10:00,11.48,11.49,11.31,11.34,9800.0,11.4491,11.4591,11.2796,11.3095,9800.0
2006-05-24 11:20:00,11.34,11.4,11.32,11.36,4600.0,11.3095,11.3693,11.2895,11.3294,4600.0
2006-05-24 11:30:00,11.35,11.37,11.3,11.33,11000.0,11.3195,11.3394,11.2696,11.2995,11000.0
2006-05-24 11:40:00,11.33,11.4,11.31,11.37,4200.0,11.2995,11.3693,11.2796,11.3394,4200.0
2006-05-24 11:50:00,11.39,11.47,11.37,11.42,10500.0,11.3594,11.4391,11.3394,11.3893,10500.0
2006-05-24 12:00:00,11.4,11.44,11.4,11.44,15000.0,11.3693,11.4092,11.3693,11.4092,15000.0
2006-05-24 12:10:00,11.43,11.43,11.38,11.39,3600.0,11.3993,11.3993,11.3494,11.3594,3600.0
2006-05-24 12:20:00,11.39,11.4,11.29,11.31,4500.0,11.3594,11.3693,11.2596,11.2796,4500.0
2006-05-24 12:30:00,11.32,11.32,11.21,11.23,10000.0,11.2895,11.2895,11.1798,11.1998,10000.0
2006-05-24 12:40:00,11.24,11.24,10.97,11.08,28800.0,11.2098,11.2098,10.9405,11.0502,28800.0
2006-05-24 12:50:00,11.09,11.22,11.09,11.22,11700.0,11.0602,11.1898,11.0602,11.1898,11700.0
2006-05-24 13:00:00,11.23,11.28,11.13,11.24,12900.0,11.1998,11.2497,11.1001,11.2098,12900.0
2006-05-24 13:10:00,11.28,11.31,11.2,11.21,8800.0,11.2497,11.2796,11.1699,11.1798,8800.0
2006-05-24 13:20:00,11.23,11.25,11.17,11.17,4400.0,11.1998,11.2197,11.1399,11.1399,4400.0
2006-05-24 13:30:00,11.15,11.24,11.11,11.24,11200.0,11.12,11.2098,11.0801,11.2098,11200.0
2006-05-24 13:40:00,11.24,11.3,11.21,11.29,14900.0,11.2098,11.2696,11.1798,11.2596,14900.0
2006-05-24 13:50:00,11.3,11.46,11.28,11.43,11400.0,11.2696,11.4292,11.2497,11.3993,11400.0
2006-05-24 14:00:00,11.4,11.48,11.28,11.28,10300.0,11.3693,11.4491,11.2497,11.2497,10300.0
2006-05-24 14:10:00,11.29,11.36,11.29,11.35,4700.0,11.2596,11.3294,11.2596,11.3195,4700.0
2006-05-24 14:20:00,11.35,11.35,11.24,11.26,15300.0,11.3195,11.3195,11.2098,11.2297,15300.0
2006-05-24 14:30:00,11.28,11.5,11.26,11.5,32200.0,11.2497,11.4691,11.2297,11.4691,32200.0
2006-05-24 14:40:00,11.5,11.55,11.5,11.53,19800.0,11.4691,11.5189,11.4691,11.499,19800.0
2006-05-24 14:50:00,11.53,11.54,11.43,11.54,9900.0,11.499,11.509,11.3993,11.509,9900.0
2006-05-24 15:00:00,11.57,11.62,11.46,11.52,10000.0,11.5389,11.5887,11.4292,11.489,10000.0
2006-05-24 15:10:00,11.51,11.51,11.41,11.44,6300.0,11.479,11.479,11.3793,11.4092,6300.0
2006-05-24 15:20:00,11.45,11.45,11.31,11.44,8400.0,11.4192,11.4192,11.2796,11.4092,8400.0
2006-05-24 15:30:00,11.43,11.59,11.43,11.55,12500.0,11.3993,11.5588,11.3993,11.5189,12500.0
2006-05-24 15:40:00,11.54,11.63,11.5,11.55,16800.0,11.509,11.5987,11.4691,11.5189,16800.0
2006-05-24 15:50:00,11.55,11.62,11.53,11.57,27900.0,11.5189,11.5887,11.499,11.5389,27900.0
2006-05-25 09:30:00,11.74,11.93,11.57,11.9,20900.0,11.7084,11.8979,11.5389,11.868,20900.0
2006-05-25 09:40:00,11.9,11.99,11.84,11.9,20300.0,11.868,11.9577,11.8081,11.868,20300.0
2006-05-25 09:50:00,11.9,11.9,11.73,11.81,12000.0,11.868,11.868,11.6984,11.7782,12000.0
2006-05-25 10:00:00,11.81,11.9,11.75,11.84,6300.0,11.7782,11.868,11.7184,11.8081,6300.0
2006-05-25 10:10:00,11.84,11.92,11.74,11.8,16100.0,11.8081,11.8879,11.7084,11.7683,16100.0
2006-05-25 10:20:00,11.81,11.86,11.76,11.77,9800.0,11.7782,11.8281,11.7284,11.7383,9800.0
2006-05-25 10:30:00,11.75,11.81,11.65,11.74,11400.0,11.7184,11.7782,11.6187,11.7084,11400.0
2006-05-25 10:40:00,11.72,11.74,11.66,11.67,4800.0,11.6885,11.7084,11.6286,11.6386,4800.0
2006-05-25 10:50:00,11.68,11.71,11.49,11.65,13800.0,11.6486,11.6785,11.4591,11.6187,13800.0
2006-05-25 11:00:00,11.66,11.67,11.63,11.65,7100.0,11.6286,11.6386,11.5987,11.6187,7100.0
2006-05-25 11:10:00,11.67,11.67,11.61,11.64,4100.0,11.6386,11.6386,11.5788,11.6087,4100.0
2006-05-25 11:20:00,11.63,11.66,11.6,11.66,2900.0,11.5987,11.6286,11.5688,11.6286,2900.0
2006-05-25 11:30:00,11.66,11.74,11.65,11.7,6800.0,11.6286,11.7084,11.6187,11.6685,6800.0
2006-05-25 11:40:00,11.71,11.74,11.69,11.69,3100.0,11.6785,11.7084,11.6586,11.6586,3100.0
2006-05-25 11:50:00,11.69,11.77,11.68,11.75,7500.0,11.6586,11.7383,11.6486,11.7184,7500.0
2006-05-25 12:00:00,11.78,11.78,11.65,11.66,4500.0,11.7483,11.7483,11.6187,11.6286,4500.0
2006-05-25 12:10:00,11.68,11.68,11.63,11.65,2300.0,11.6486,11.6486,11.5987,11.6187,2300.0
2006-05-25 12:20:00,11.66,11.66,11.63,11.66,3200.0,11.6286,11.6286,11.5987,11.6286,3200.0
2006-05-25 12:30:00,11.66,11.68,11.62,11.65,6800.0,11.6286,11.6486,11.5887,11.6187,6800.0
2006-05-25 12:40:00,11.64,11.7,11.64,11.69,2600.0,11.6087,11.6685,11.6087,11.6586,2600.0
2006-05-25 12:50:00,11.7,11.72,11.69,11.71,2400.0,11.6685,11.6885,11.6586,11.6785,2400.0
2006-05-25 13:00:00,11.72,11.72,11.69,11.7,4400.0,11.6885,11.6885,11.6586,11.6685,4400.0
2006-05-25 13:10:00,11.7,11.72,11.69,11.71,7000.0,11.6685,11.6885,11.6586,11.6785,7000.0
2006-05-25 13:20:00,11.71,11.74,11.71,11.74,3200.0,11.6785,11.7084,11.6785,11.7084,3200.0
2006-05-25 13:30:00,11.74,11.81,11.74,11.77,4400.0,11.7084,11.7782,11.7084,11.7383,4400.0
2006-05-25 13:40:00,11.79,11.8,11.76,11.77,7500.0,11.7583,11.7683,11.7284,11.7383,7500.0
2006-05-25 13:50:00,11.77,11.77,11.68,11.68,3600.0,11.7383,11.7383,11.6486,11.6486,3600.0
2006-05-25 14:00:00,11.66,11.74,11.66,11.72,6500.0,11.6286,11.7084,11.6286,11.6885,6500.0
2006-05-25 14:10:00,11.71,11.76,11.7,11.73,6700.0,11.6785,11.7284,11.6685,11.6984,6700.0
2006-05-25 14:20:00,11.73,11.73,11.53,11.56,25700.0,11.6984,11.6984,11.499,11.5289,25700.0
2006-05-25 14:30:00,11.56,11.71,11.56,11.68,11000.0,11.5289,11.6785,11.5289,11.6486,11000.0
2006-05-25 14:40:00,11.7,11.73,11.69,11.71,19000.0,11.6685,11.6984,11.6586,11.6785,19000.0
2006-05-25 14:50:00,11.72,11.75,11.69,11.74,65000.0,11.6885,11.7184,11.6586,11.7084,65000.0
2006-05-25 15:00:00,11.74,11.75,11.7,11.75,10800.0,11.7084,11.7184,11.6685,11.7184,10800.0
2006-05-25 15:10:00,11.75,11.82,11.74,11.81,8500.0,11.7184,11.7882,11.7084,11.7782,8500.0
2006-05-25 15:20:00,11.86,11.9,11.84,11.9,10600.0,11.8281,11.868,11.8081,11.868,10600.0
2006-05-25 15:30:00,11.89,12.01,11.81,11.83,16600.0,11.858,11.9777,11.7782,11.7982,16600.0
2006-05-25 15:40:00,11.82,11.95,11.81,11.94,12800.0,11.7882,11.9179,11.7782,11.9079,12800.0
2006-05-25 15:50:00,11.91,12.02,11.91,12.0,34200.0,11.878,11.9877,11.878,11.9677,34200.0
2006-05-26 09:30:00,12.09,12.16,11.98,12.16,26100.0,12.0575,12.1273,11.9478,12.1273,26100.0
2006-05-26 09:40:00,12.16,12.22,12.05,12.22,17000.0,12.1273,12.1871,12.0176,12.1871,17000.0
2006-05-26 09:50:00,12.15,12.24,12.15,12.2,10600.0,12.1173,12.2071,12.1173,12.1672,10600.0
2006-05-26 10:00:00,12.2,12.24,12.16,12.17,13200.0,12.1672,12.2071,12.1273,12.1373,13200.0
2006-05-26 10:10:00,12.17,12.24,12.14,12.19,14000.0,12.1373,12.2071,12.1073,12.1572,14000.0
2006-05-26 10:20:00,12.17,12.18,12.11,12.11,9800.0,12.1373,12.1472,12.0774,12.0774,9800.0
2006-05-26 10:30:00,12.13,12.14,11.9,11.98,16800.0,12.0974,12.1073,11.868,11.9478,16800.0
2006-05-26 10:40:00,12.0,12.06,11.96,12.03,8400.0,11.9677,12.0276,11.9278,11.9976,8400.0
2006-05-26 10:50:00,12.04,12.07,12.04,12.07,1000.0,12.0076,12.0375,12.0076,12.0375,1000.0
2006-05-26 11:00:00,12.07,12.07,12.06,12.07,1100.0,12.0375,12.0375,12.0276,12.0375,1100.0
2006-05-26 11:10:00,12.08,12.08,12.06,12.08,2200.0,12.0475,12.0475,12.0276,12.0475,2200.0
2006-05-26 11:20:00,12.08,12.12,12.08,12.1,8100.0,12.0475,12.0874,12.0475,12.0674,8100.0
2006-05-26 11:30:00,12.1,12.1,12.1,12.1,9900.0,12.0674,12.0674,12.0674,12.0674,9900.0
2006-05-26 11:40:00,12.07,12.13,12.05,12.11,3500.0,12.0375,12.0974,12.0176,12.0774,3500.0
2006-05-26 11:50:00,12.1,12.11,12.08,12.1,2100.0,12.0674,12.0774,12.0475,12.0674,2100.0
2006-05-26 12:00:00,12.1,12.1,12.0,12.02,2800.0,12.0674,12.0674,11.9677,11.9877,2800.0
2006-05-26 12:10:00,12.02,12.03,11.88,12.03,11200.0,11.9877,11.9976,11.848,11.9976,11200.0
2006-05-26 12:20:00,12.0,12.04,12.0,12.04,4300.0,11.9677,12.0076,11.9677,12.0076,4300.0
2006-05-26 12:30:00,12.03,12.03,12.01,12.03,1700.0,11.9976,11.9976,11.9777,11.9976,1700.0
2006-05-26 12:40:00,12.04,12.09,12.03,12.09,1900.0,12.0076,12.0575,11.9976,12.0575,1900.0
2006-05-26 12:50:00,12.08,12.11,12.08,12.09,3400.0,12.0475,12.0774,12.0475,12.0575,3400.0
2006-05-26 13:00:00,12.1,12.1,12.08,12.08,700.0,12.0674,12.0674,12.0475,12.0475,700.0
2006-05-26 13:10:00,12.09,12.1,12.04,12.05,2400.0,12.0575,12.0674,12.0076,12.0176,2400.0
2006-05-26 13:20:00,12.05,12.08,12.04,12.08,3400.0,12.0176,12.0475,12.0076,12.0475,3400.0
2006-05-26 13:30:00,12.08,12.1,12.06,12.07,2800.0,12.0475,12.0674,12.0276,12.0375,2800.0
2006-05-26 13:40:00,12.07,12.1,12.07,12.1,2800.0,12.0375,12.0674,12.0375,12.0674,2800.0
2006-05-26 13:50:00,12.1,12.1,12.09,12.1,1400.0,12.0674,12.0674,12.0575,12.0674,1400.0
2006-05-26 14:00:00,12.13,12.15,12.1,12.1,4800.0,12.0974,12.1173,12.0674,12.0674,4800.0
2006-05-26 14:10:00,12.1,12.12,12.09,12.12,6000.0,12.0674,12.0874,12.0575,12.0874,6000.0
2006-05-26 14:20:00,12.1,12.15,12.06,12.13,5100.0,12.0674,12.1173,12.0276,12.0974,5100.0
2006-05-26 14:30:00,12.14,12.16,12.13,12.16,1600.0,12.1073,12.1273,12.0974,12.1273,1600.0
2006-05-26 14:40:00,12.16,12.16,12.06,12.07,4300.0,12.1273,12.1273,12.0276,12.0375,4300.0
2006-05-26 14:50:00,12.07,12.07,12.05,12.05,2100.0,12.0375,12.0375,12.0176,12.0176,2100.0
2006-05-26 15:00:00,12.04,12.08,12.04,12.07,2900.0,12.0076,12.0475,12.0076,12.0375,2900.0
2006-05-26 15:10:00,12.08,12.09,12.05,12.05,1600.0,12.0475,12.0575,12.0176,12.0176,1600.0
2006-05-26 15:20:00,12.06,12.16,12.06,12.15,28000.0,12.0276,12.1273,12.0276,12.1173,28000.0
2006-05-26 15:30:00,12.13,12.13,12.03,12.04,14900.0,12.0974,12.0974,11.9976,12.0076,14900.0
2006-05-26 15:40:00,12.03,12.04,11.99,12.01,6800.0,11.9976,12.0076,11.9577,11.9777,6800.0
2006-05-26 15:50:00,12.01,12.11,12.0,12.1,28500.0,11.9777,12.0774,11.9677,12.0674,28500.0
2006-05-30 09:30:00,12.0,12.16,11.88,11.9,12300.0,11.9677,12.1273,11.848,11.868,12300.0
2006-05-30 09:40:00,11.9,11.9,11.61,11.64,12200.0,11.868,11.868,11.5788,11.6087,12200.0
2006-05-30 09:50:00,11.63,11.65,11.62,11.63,9800.0,11.5987,11.6187,11.5887,11.5987,9800.0
2006-05-30 10:00:00,11.62,11.76,11.62,11.64,13300.0,11.5887,11.7284,11.5887,11.6087,13300.0
2006-05-30 10:10:00,11.64,11.68,11.63,11.66,7500.0,11.6087,11.6486,11.5987,11.6286,7500.0
2006-05-30 10:20:00,11.65,11.81,11.65,11.79,10700.0,11.6187,11.7782,11.6187,11.7583,10700.0
2006-05-30 10:30:00,11.79,11.85,11.79,11.85,5800.0,11.7583,11.8181,11.7583,11.8181,5800.0
2006-05-30 10:40:00,11.85,11.99,11.84,11.96,15400.0,11.8181,11.9577,11.8081,11.9278,15400.0
2006-05-30 10:50:00,11.97,11.97,11.91,11.91,6400.0,11.9378,11.9378,11.878,11.878,6400.0
2006-05-30 11:00:00,11.9,11.9,11.84,11.86,7900.0,11.868,11.868,11.8081,11.8281,7900.0
2006-05-30 11:10:00,11.85,11.88,11.83,11.83,7800.0,11.8181,11.848,11.7982,11.7982,7800.0
2006-05-30 11:20:00,11.8,11.82,11.76,11.8,11100.0,11.7683,11.7882,11.7284,11.7683,11100.0
2006-05-30 11:30:00,11.85,11.85,11.68,11.69,36700.0,11.8181,11.8181,11.6486,11.6586,36700.0
2006-05-30 11:40:00,11.7,11.7,11.6,11.62,15000.0,11.6685,11.6685,11.5688,11.5887,15000.0
2006-05-30 11:50:00,11.63,11.69,11.6,11.69,10500.0,11.5987,11.6586,11.5688,11.6586,10500.0
2006-05-30 12:00:00,11.68,11.71,11.65,11.7,6600.0,11.6486,11.6785,11.6187,11.6685,6600.0
2006-05-30 12:10:00,11.71,11.72,11.7,11.72,3500.0,11.6785,11.6885,11.6685,11.6885,3500.0
2006-05-30 12:20:00,11.74,11.75,11.71,11.75,2400.0,11.7084,11.7184,11.6785,11.7184,2400.0
2006-05-30 12:30:00,11.76,11.76,11.72,11.73,2400.0,11.7284,11.7284,11.6885,11.6984,2400.0
2006-05-30 12:40:00,11.73,11.74,11.7,11.72,9800.0,11.6984,11.7084,11.6685,11.6885,9800.0
2006-05-30 12:50:00,11.72,11.72,11.65,11.65,3600.0,11.6885,11.6885,11.6187,11.6187,3600.0
2006-05-30 13:00:00,11.65,11.66,11.6,11.63,8000.0,11.6187,11.6286,11.5688,11.5987,8000.0
2006-05-30 13:10:00,11.63,11.63,11.59,11.61,6000.0,11.5987,11.5987,11.5588,11.5788,6000.0
2006-05-30 13:20:00,11.59,11.61,11.56,11.58,10300.0,11.5588,11.5788,11.5289,11.5488,10300.0
2006-05-30 13:30:00,11.56,11.58,11.55,11.56,8400.0,11.5289,11.5488,11.5189,11.5289,8400.0
2006-05-30 13:40:00,11.55,11.56,11.48,11.48,6900.0,11.5189,11.5289,11.4491,11.4491,6900.0
2006-05-30 13:50:00,11.48,11.48,11.45,11.47,5400.0,11.4491,11.4491,11.4192,11.4391,5400.0
2006-05-30 14:00:00,11.46,11.47,11.45,11.47,5100.0,11.4292,11.4391,11.4192,11.4391,5100.0
2006-05-30 14:10:00,11.47,11.53,11.47,11.53,1800.0,11.4391,11.499,11.4391,11.499,1800.0
2006-05-30 14:20:00,11.52,11.58,11.52,11.57,4200.0,11.489,11.5488,11.489,11.5389,4200.0
2006-05-30 14:30:00,11.58,11.6,11.58,11.59,2500.0,11.5488,11.5688,11.5488,11.5588,2500.0
2006-05-30 14:40:00,11.6,11.65,11.6,11.63,11500.0,11.5688,11.6187,11.5688,11.5987,11500.0
2006-05-30 14:50:00,11.63,11.64,11.62,11.63,1800.0,11.5987,11.6087,11.5887,11.5987,1800.0
2006-05-30 15:00:00,11.63,11.63,11.58,11.58,9500.0,11.5987,11.5987,11.5488,11.5488,9500.0
2006-05-30 15:10:00,11.59,11.6,11.59,11.59,10700.0,11.5588,11.5688,11.5588,11.5588,10700.0
2006-05-30 15:20:00,11.59,11.65,11.59,11.64,14200.0,11.5588,11.6187,11.5588,11.6087,14200.0
2006-05-30 15:30:00,11.63,11.63,11.59,11.59,16400.0,11.5987,11.5987,11.5588,11.5588,16400.0
2006-05-30 15:40:00,11.6,11.6,11.53,11.56,13500.0,11.5688,11.5688,11.499,11.5289,13500.0
2006-05-30 15:50:00,11.55,11.64,11.53,11.57,27000.0,11.5189,11.6087,11.499,11.5389,27000.0
2006-05-31 09:30:00,11.54,12.17,11.54,12.06,19200.0,11.509,12.1373,11.509,12.0276,19200.0
2006-05-31 09:40:00,12.06,12.08,11.92,11.97,10400.0,12.0276,12.0475,11.8879,11.9378,10400.0
2006-05-31 09:50:00,11.97,12.06,11.94,12.06,11800.0,11.9378,12.0276,11.9079,12.0276,11800.0
2006-05-31 10:00:00,12.06,12.15,12.0,12.07,7200.0,12.0276,12.1173,11.9677,12.0375,7200.0
2006-05-31 10:10:00,12.1,12.15,12.03,12.09,8700.0,12.0674,12.1173,11.9976,12.0575,8700.0
2006-05-31 10:20:00,12.06,12.16,12.06,12.11,7300.0,12.0276,12.1273,12.0276,12.0774,7300.0
2006-05-31 10:30:00,12.14,12.25,12.14,12.22,4900.0,12.1073,12.217,12.1073,12.1871,4900.0
2006-05-31 10:40:00,12.22,12.23,12.2,12.22,3200.0,12.1871,12.1971,12.1672,12.1871,3200.0
2006-05-31 10:50:00,12.2,12.21,12.1,12.12,21600.0,12.1672,12.1772,12.0674,12.0874,21600.0
2006-05-31 11:00:00,12.13,12.18,12.08,12.11,11300.0,12.0974,12.1472,12.0475,12.0774,11300.0
2006-05-31 11:10:00,12.13,12.17,12.12,12.15,4800.0,12.0974,12.1373,12.0874,12.1173,4800.0
2006-05-31 11:20:00,12.16,12.23,12.16,12.23,4800.0,12.1273,12.1971,12.1273,12.1971,4800.0
2006-05-31 11:30:00,12.21,12.22,12.19,12.2,2000.0,12.1772,12.1871,12.1572,12.1672,2000.0
2006-05-31 11:40:00,12.2,12.23,12.19,12.21,2900.0,12.1672,12.1971,12.1572,12.1772,2900.0
2006-05-31 11:50:00,12.21,12.29,12.21,12.27,9800.0,12.1772,12.2569,12.1772,12.237,9800.0
2006-05-31 12:00:00,12.27,12.31,12.26,12.3,7300.0,12.237,12.2769,12.227,12.2669,7300.0
2006-05-31 12:10:00,12.31,12.4,12.31,12.4,5500.0,12.2769,12.3666,12.2769,12.3666,5500.0
2006-05-31 12:20:00,12.4,12.5,12.4,12.49,12900.0,12.3666,12.4664,12.3666,12.4564,12900.0
2006-05-31 12:30:00,12.5,12.5,12.48,12.49,6700.0,12.4664,12.4664,12.4464,12.4564,6700.0
2006-05-31 12:40:00,12.48,12.49,12.48,12.49,1900.0,12.4464,12.4564,12.4464,12.4564,1900.0
2006-05-31 12:50:00,12.49,12.58,12.49,12.57,11000.0,12.4564,12.5462,12.4564,12.5362,11000.0
2006-05-31 13:00:00,12.57,12.58,12.57,12.57,3500.0,12.5362,12.5462,12.5362,12.5362,3500.0
2006-05-31 13:10:00,12.56,12.59,12.56,12.57,11900.0,12.5262,12.5561,12.5262,12.5362,11900.0
2006-05-31 13:20:00,12.57,12.57,12.56,12.56,3200.0,12.5362,12.5362,12.5262,12.5262,3200.0
2006-05-31 13:30:00,12.54,12.54,12.52,12.52,5800.0,12.5063,12.5063,12.4863,12.4863,5800.0
2006-05-31 13:40:00,12.53,12.54,12.52,12.54,2300.0,12.4963,12.5063,12.4863,12.5063,2300.0
2006-05-31 13:50:00,12.54,12.54,12.38,12.42,11900.0,12.5063,12.5063,12.3467,12.3866,11900.0
2006-05-31 14:00:00,12.43,12.56,12.36,12.52,9500.0,12.3966,12.5262,12.3267,12.4863,9500.0
2006-05-31 14:10:00,12.53,12.54,12.4,12.4,21600.0,12.4963,12.5063,12.3666,12.3666,21600.0
2006-05-31 14:20:00,12.42,12.48,12.4,12.41,10500.0,12.3866,12.4464,12.3666,12.3766,10500.0
2006-05-31 14:30:00,12.42,12.56,12.42,12.55,9900.0,12.3866,12.5262,12.3866,12.5162,9900.0
2006-05-31 14:40:00,12.55,12.63,12.52,12.61,16300.0,12.5162,12.596,12.4863,12.5761,16300.0
2006-05-31 14:50:00,12.61,12.68,12.53,12.67,13700.0,12.5761,12.6459,12.4963,12.6359,13700.0
2006-05-31 15:00:00,12.68,12.74,12.66,12.68,14400.0,12.6459,12.7057,12.6259,12.6459,14400.0
2006-05-31 15:10:00,12.64,12.7,12.59,12.7,14300.0,12.606,12.6658,12.5561,12.6658,14300.0
2006-05-31 15:20:00,12.71,12.81,12.71,12.79,27100.0,12.6758,12.7755,12.6758,12.7556,27100.0
2006-05-31 15:30:00,12.78,12.8,12.68,12.73,25000.0,12.7456,12.7656,12.6459,12.6958,25000.0
2006-05-31 15:40:00,12.73,12.84,12.73,12.83,25300.0,12.6958,12.8055,12.6958,12.7955,25300.0
2006-05-31 15:50:00,12.84,12.94,12.83,12.93,62300.0,12.8055,12.9052,12.7955,12.8952,62300.0
2006-06-01 09:30:00,12.89,12.95,12.57,12.86,35300.0,12.8553,12.9152,12.5362,12.8254,35300.0
2006-06-01 09:40:00,12.87,13.0,12.85,12.99,14000.0,12.8354,12.965,12.8154,12.9551,14000.0
2006-06-01 09:50:00,12.98,12.98,12.77,12.87,8300.0,12.9451,12.9451,12.7356,12.8354,8300.0
2006-06-01 10:00:00,12.84,12.84,12.76,12.8,6400.0,12.8055,12.8055,12.7257,12.7656,6400.0
2006-06-01 10:10:00,12.8,12.8,12.77,12.8,4900.0,12.7656,12.7656,12.7356,12.7656,4900.0
2006-06-01 10:20:00,12.78,12.79,12.72,12.72,10500.0,12.7456,12.7556,12.6858,12.6858,10500.0
2006-06-01 10:30:00,12.73,12.75,12.72,12.75,7400.0,12.6958,12.7157,12.6858,12.7157,7400.0
2006-06-01 10:40:00,12.75,12.75,12.71,12.72,13300.0,12.7157,12.7157,12.6758,12.6858,13300.0
2006-06-01 10:50:00,12.73,12.73,12.55,12.58,17700.0,12.6958,12.6958,12.5162,12.5462,17700.0
2006-06-01 11:00:00,12.57,12.57,12.54,12.55,10900.0,12.5362,12.5362,12.5063,12.5162,10900.0
2006-06-01 11:10:00,12.56,12.67,12.56,12.65,7100.0,12.5262,12.6359,12.5262,12.616,7100.0
2006-06-01 11:20:00,12.66,12.67,12.64,12.64,5800.0,12.6259,12.6359,12.606,12.606,5800.0
2006-06-01 11:30:00,12.65,12.66,12.56,12.56,6700.0,12.616,12.6259,12.5262,12.5262,6700.0
2006-06-01 11:40:00,12.55,12.56,12.38,12.49,14300.0,12.5162,12.5262,12.3467,12.4564,14300.0
2006-06-01 11:50:00,12.5,12.5,12.47,12.49,7100.0,12.4664,12.4664,12.4365,12.4564,7100.0
2006-06-01 12:00:00,12.49,12.56,12.49,12.56,6100.0,12.4564,12.5262,12.4564,12.5262,6100.0
2006-06-01 12:10:00,12.57,12.57,12.46,12.46,11700.0,12.5362,12.5362,12.4265,12.4265,11700.0
2006-06-01 12:20:00,12.49,12.53,12.46,12.53,6700.0,12.4564,12.4963,12.4265,12.4963,6700.0
2006-06-01 12:30:00,12.54,12.58,12.54,12.57,13100.0,12.5063,12.5462,12.5063,12.5362,13100.0
2006-06-01 12:40:00,12.58,12.63,12.57,12.6,7100.0,12.5462,12.596,12.5362,12.5661,7100.0
2006-06-01 12:50:00,12.6,12.6,12.58,12.58,7000.0,12.5661,12.5661,12.5462,12.5462,7000.0
2006-06-01 13:00:00,12.59,12.61,12.59,12.61,8000.0,12.5561,12.5761,12.5561,12.5761,8000.0
2006-06-01 13:10:00,12.61,12.65,12.61,12.63,10000.0,12.5761,12.616,12.5761,12.596,10000.0
2006-06-01 13:20:00,12.63,12.66,12.63,12.64,2000.0,12.596,12.6259,12.596,12.606,2000.0
2006-06-01 13:30:00,12.65,12.67,12.65,12.67,3600.0,12.616,12.6359,12.616,12.6359,3600.0
2006-06-01 13:40:00,12.66,12.73,12.66,12.73,4700.0,12.6259,12.6958,12.6259,12.6958,4700.0
2006-06-01 13:50:00,12.73,12.74,12.68,12.68,4700.0,12.6958,12.7057,12.6459,12.6459,4700.0
2006-06-01 14:00:00,12.68,12.69,12.67,12.67,6700.0,12.6459,12.6559,12.6359,12.6359,6700.0
2006-06-01 14:10:00,12.66,12.67,12.65,12.66,4200.0,12.6259,12.6359,12.616,12.6259,4200.0
2006-06-01 14:20:00,12.66,12.69,12.65,12.69,7400.0,12.6259,12.6559,12.616,12.6559,7400.0
2006-06-01 14:30:00,12.69,12.7,12.68,12.69,5300.0,12.6559,12.6658,12.6459,12.6559,5300.0
2006-06-01 14:40:00,12.7,12.7,12.65,12.69,5800.0,12.6658,12.6658,12.616,12.6559,5800.0
2006-06-01 14:50:00,12.72,12.79,12.72,12.78,7700.0,12.6858,12.7556,12.6858,12.7456,7700.0
2006-06-01 15:00:00,12.79,12.82,12.77,12.77,4500.0,12.7556,12.7855,12.7356,12.7356,4500.0
2006-06-01 15:10:00,12.77,12.78,12.68,12.75,11300.0,12.7356,12.7456,12.6459,12.7157,11300.0
2006-06-01 15:20:00,12.75,12.79,12.75,12.76,8200.0,12.7157,12.7556,12.7157,12.7257,8200.0
2006-06-01 15:30:00,12.76,12.8,12.76,12.78,10400.0,12.7257,12.7656,12.7257,12.7456,10400.0
2006-06-01 15:40:00,12.79,12.8,12.68,12.69,15300.0,12.7556,12.7656,12.6459,12.6559,15300.0
2006-06-01 15:50:00,12.68,12.87,12.68,12.85,24000.0,12.6459,12.8354,12.6459,12.8154,24000.0
2006-06-02 09:30:00,12.98,13.4,12.95,13.28,19200.0,12.9451,13.364,12.9152,13.2443,19200.0
2006-06-02 09:40:00,13.28,13.37,13.11,13.35,13800.0,13.2443,13.334,13.0747,13.3141,13800.0
2006-06-02 09:50:00,13.32,13.35,13.01,13.07,12700.0,13.2842,13.3141,12.975,13.0348,12700.0
2006-06-02 10:00:00,13.07,13.11,13.01,13.08,18400.0,13.0348,13.0747,12.975,13.0448,18400.0
2006-06-02 10:10:00,13.08,13.08,12.9,12.93,8400.0,13.0448,13.0448,12.8653,12.8952,8400.0
2006-06-02 10:20:00,12.93,12.94,12.9,12.9,8000.0,12.8952,12.9052,12.8653,12.8653,8000.0
2006-06-02 10:30:00,12.89,12.89,12.78,12.8,11000.0,12.8553,12.8553,12.7456,12.7656,11000.0
2006-06-02 10:40:00,12.81,12.84,12.76,12.83,3800.0,12.7755,12.8055,12.7257,12.7955,3800.0
2006-06-02 10:50:00,12.84,12.94,12.84,12.91,7800.0,12.8055,12.9052,12.8055,12.8753,7800.0
2006-06-02 11:00:00,12.93,12.94,12.9,12.94,4800.0,12.8952,12.9052,12.8653,12.9052,4800.0
2006-06-02 11:10:00,12.94,12.94,12.91,12.92,1900.0,12.9052,12.9052,12.8753,12.8852,1900.0
2006-06-02 11:20:00,12.91,12.92,12.9,12.9,4300.0,12.8753,12.8852,12.8653,12.8653,4300.0
2006-06-02 11:30:00,12.91,12.93,12.9,12.91,1000.0,12.8753,12.8952,12.8653,12.8753,1000.0
2006-06-02 11:40:00,12.92,12.92,12.8,12.86,8800.0,12.8852,12.8852,12.7656,12.8254,8800.0
2006-06-02 11:50:00,12.8,12.83,12.8,12.82,3800.0,12.7656,12.7955,12.7656,12.7855,3800.0
2006-06-02 12:00:00,12.8,12.82,12.77,12.81,5900.0,12.7656,12.7855,12.7356,12.7755,5900.0
2006-06-02 12:10:00,12.83,12.87,12.82,12.84,2800.0,12.7955,12.8354,12.7855,12.8055,2800.0
2006-06-02 12:20:00,12.87,12.93,12.86,12.93,2700.0,12.8354,12.8952,12.8254,12.8952,2700.0
2006-06-02 12:30:00,12.91,12.94,12.91,12.94,1100.0,12.8753,12.9052,12.8753,12.9052,1100.0
2006-06-02 12:40:00,12.94,12.94,12.91,12.93,600.0,12.9052,12.9052,12.8753,12.8952,600.0
2006-06-02 12:50:00,12.94,13.01,12.94,13.0,2800.0,12.9052,12.975,12.9052,12.965,2800.0
2006-06-02 13:00:00,12.99,13.03,12.99,13.03,700.0,12.9551,12.9949,12.9551,12.9949,700.0
2006-06-02 13:10:00,13.0,13.03,13.0,13.02,1700.0,12.965,12.9949,12.965,12.985,1700.0
2006-06-02 13:20:00,13.02,13.1,13.02,13.08,3200.0,12.985,13.0648,12.985,13.0448,3200.0
2006-06-02 13:30:00,13.08,13.09,13.05,13.08,1700.0,13.0448,13.0548,13.0149,13.0448,1700.0
2006-06-02 13:40:00,13.05,13.06,13.05,13.05,1300.0,13.0149,13.0249,13.0149,13.0149,1300.0
2006-06-02 13:50:00,13.05,13.05,12.96,12.96,2300.0,13.0149,13.0149,12.9251,12.9251,2300.0
2006-06-02 14:00:00,12.96,12.98,12.95,12.97,2000.0,12.9251,12.9451,12.9152,12.9351,2000.0
2006-06-02 14:10:00,12.98,13.02,12.98,13.02,1800.0,12.9451,12.985,12.9451,12.985,1800.0
2006-06-02 14:20:00,13.02,13.04,13.0,13.03,700.0,12.985,13.0049,12.965,12.9949,700.0
2006-06-02 14:30:00,13.03,13.15,13.01,13.15,7100.0,12.9949,13.1146,12.975,13.1146,7100.0
2006-06-02 14:40:00,13.15,13.16,13.01,13.1,15700.0,13.1146,13.1246,12.975,13.0648,15700.0
2006-06-02 14:50:00,13.11,13.12,13.07,13.09,2100.0,13.0747,13.0847,13.0348,13.0548,2100.0
2006-06-02 15:00:00,13.07,13.09,13.06,13.07,4700.0,13.0348,13.0548,13.0249,13.0348,4700.0
2006-06-02 15:10:00,13.08,13.1,13.08,13.1,2000.0,13.0448,13.0648,13.0448,13.0648,2000.0
2006-06-02 15:20:00,13.11,13.12,13.1,13.11,3700.0,13.0747,13.0847,13.0648,13.0747,3700.0
2006-06-02 15:30:00,13.11,13.18,13.11,13.17,4800.0,13.0747,13.1445,13.0747,13.1346,4800.0
2006-06-02 15:40:00,13.17,13.19,13.16,13.17,4300.0,13.1346,13.1545,13.1246,13.1346,4300.0
2006-06-02 15:50:00,13.17,13.23,13.17,13.23,21700.0,13.1346,13.1944,13.1346,13.1944,21700.0
2006-06-05 09:30:00,13.07,13.27,13.07,13.18,14600.0,13.0348,13.2343,13.0348,13.1445,14600.0
2006-06-05 09:40:00,13.18,13.27,13.14,13.19,9900.0,13.1445,13.2343,13.1046,13.1545,9900.0
2006-06-05 09:50:00,13.17,13.17,13.09,13.12,1600.0,13.1346,13.1346,13.0548,13.0847,1600.0
2006-06-05 10:00:00,13.13,13.13,13.09,13.12,1600.0,13.0947,13.0947,13.0548,13.0847,1600.0
2006-06-05 10:10:00,13.16,13.19,13.1,13.14,5000.0,13.1246,13.1545,13.0648,13.1046,5000.0
2006-06-05 10:20:00,13.14,13.21,13.13,13.18,9400.0,13.1046,13.1745,13.0947,13.1445,9400.0
2006-06-05 10:30:00,13.18,13.21,13.17,13.2,4000.0,13.1445,13.1745,13.1346,13.1645,4000.0
2006-06-05 10:40:00,13.19,13.2,13.16,13.18,3800.0,13.1545,13.1645,13.1246,13.1445,3800.0
2006-06-05 10:50:00,13.21,13.22,13.18,13.18,2400.0,13.1745,13.1844,13.1445,13.1445,2400.0
2006-06-05 11:00:00,13.19,13.19,13.18,13.19,1700.0,13.1545,13.1545,13.1445,13.1545,1700.0
2006-06-05 11:10:00,13.19,13.24,13.18,13.21,5000.0,13.1545,13.2044,13.1445,13.1745,5000.0
2006-06-05 11:20:00,13.2,13.21,13.16,13.16,3800.0,13.1645,13.1745,13.1246,13.1246,3800.0
2006-06-05 11:30:00,13.16,13.16,13.09,13.1,3100.0,13.1246,13.1246,13.0548,13.0648,3100.0
2006-06-05 11:40:00,13.1,13.11,13.1,13.11,1900.0,13.0648,13.0747,13.0648,13.0747,1900.0
2006-06-05 11:50:00,13.11,13.17,13.1,13.11,3900.0,13.0747,13.1346,13.0648,13.0747,3900.0
2006-06-05 12:00:00,13.1,13.11,13.1,13.11,3400.0,13.0648,13.0747,13.0648,13.0747,3400.0
2006-06-05 12:10:00,13.11,13.12,13.0,13.04,13900.0,13.0747,13.0847,12.965,13.0049,13900.0
2006-06-05 12:20:00,13.04,13.05,12.98,13.0,5300.0,13.0049,13.0149,12.9451,12.965,5300.0
2006-06-05 12:30:00,13.0,13.03,12.98,13.01,4400.0,12.965,12.9949,12.9451,12.975,4400.0
2006-06-05 12:40:00,13.03,13.06,13.03,13.06,2000.0,12.9949,13.0249,12.9949,13.0249,2000.0
2006-06-05 12:50:00,13.05,13.07,13.05,13.06,3700.0,13.0149,13.0348,13.0149,13.0249,3700.0
2006-06-05 13:00:00,13.05,13.1,13.05,13.07,4300.0,13.0149,13.0648,13.0149,13.0348,4300.0
2006-06-05 13:10:00,13.09,13.09,13.05,13.07,4300.0,13.0548,13.0548,13.0149,13.0348,4300.0
2006-06-05 13:20:00,13.05,13.05,13.02,13.04,8400.0,13.0149,13.0149,12.985,13.0049,8400.0
2006-06-05 13:30:00,13.03,13.05,13.03,13.04,3700.0,12.9949,13.0149,12.9949,13.0049,3700.0
2006-06-05 13:40:00,13.04,13.04,12.97,13.0,10600.0,13.0049,13.0049,12.9351,12.965,10600.0
2006-06-05 13:50:00,13.0,13.0,12.97,12.98,4000.0,12.965,12.965,12.9351,12.9451,4000.0
2006-06-05 14:00:00,12.98,12.98,12.96,12.97,4400.0,12.9451,12.9451,12.9251,12.9351,4400.0
2006-06-05 14:10:00,12.97,12.97,12.88,12.9,15100.0,12.9351,12.9351,12.8453,12.8653,15100.0
2006-06-05 14:20:00,12.9,13.07,12.82,13.06,27900.0,12.8653,13.0348,12.7855,13.0249,27900.0
2006-06-05 14:30:00,13.04,13.05,13.02,13.03,20700.0,13.0049,13.0149,12.985,12.9949,20700.0
2006-06-05 14:40:00,13.03,13.14,13.03,13.09,27800.0,12.9949,13.1046,12.9949,13.0548,27800.0
2006-06-05 14:50:00,13.1,13.11,13.08,13.08,8700.0,13.0648,13.0747,13.0448,13.0448,8700.0
2006-06-05 15:00:00,13.04,13.04,12.9,12.97,15500.0,13.0049,13.0049,12.8653,12.9351,15500.0
2006-06-05 15:10:00,12.95,13.2,12.87,12.98,14900.0,12.9152,13.1645,12.8354,12.9451,14900.0
2006-06-05 15:20:00,12.99,12.99,12.87,12.93,19700.0,12.9551,12.9551,12.8354,12.8952,19700.0
2006-06-05 15:30:00,12.95,13.0,12.92,12.99,16800.0,12.9152,12.965,12.8852,12.9551,16800.0
2006-06-05 15:40:00,12.99,13.0,12.92,12.92,26000.0,12.9551,12.965,12.8852,12.8852,26000.0
2006-06-05 15:50:00,12.92,12.93,12.86,12.9,43400.0,12.8852,12.8952,12.8254,12.8653,43400.0
2006-06-06 09:30:00,12.98,13.09,12.87,12.88,7900.0,12.9451,13.0548,12.8354,12.8453,7900.0
2006-06-06 09:40:00,12.91,12.92,12.77,12.8,19000.0,12.8753,12.8852,12.7356,12.7656,19000.0
2006-06-06 09:50:00,12.79,12.89,12.73,12.73,3200.0,12.7556,12.8553,12.6958,12.6958,3200.0
2006-06-06 10:00:00,12.72,12.77,12.72,12.72,4000.0,12.6858,12.7356,12.6858,12.6858,4000.0
2006-06-06 10:10:00,12.75,12.85,12.75,12.83,5100.0,12.7157,12.8154,12.7157,12.7955,5100.0
2006-06-06 10:20:00,12.8,13.01,12.8,12.95,5700.0,12.7656,12.975,12.7656,12.9152,5700.0
2006-06-06 10:30:00,12.96,12.97,12.91,12.94,8800.0,12.9251,12.9351,12.8753,12.9052,8800.0
2006-06-06 10:40:00,12.92,12.95,12.85,12.91,5800.0,12.8852,12.9152,12.8154,12.8753,5800.0
2006-06-06 10:50:00,12.9,12.93,12.84,12.84,4800.0,12.8653,12.8952,12.8055,12.8055,4800.0
2006-06-06 11:00:00,12.86,12.86,12.79,12.84,6600.0,12.8254,12.8254,12.7556,12.8055,6600.0
2006-06-06 11:10:00,12.8,12.8,12.75,12.79,2500.0,12.7656,12.7656,12.7157,12.7556,2500.0
2006-06-06 11:20:00,12.81,12.85,12.8,12.81,3100.0,12.7755,12.8154,12.7656,12.7755,3100.0
2006-06-06 11:30:00,12.82,12.82,12.7,12.7,5700.0,12.7855,12.7855,12.6658,12.6658,5700.0
2006-06-06 11:40:00,12.69,12.69,12.63,12.68,6300.0,12.6559,12.6559,12.596,12.6459,6300.0
2006-06-06 11:50:00,12.68,12.68,12.66,12.66,1000.0,12.6459,12.6459,12.6259,12.6259,1000.0
2006-06-06 12:00:00,12.66,12.73,12.66,12.71,2700.0,12.6259,12.6958,12.6259,12.6758,2700.0
2006-06-06 12:10:00,12.71,12.84,12.71,12.81,3400.0,12.6758,12.8055,12.6758,12.7755,3400.0
2006-06-06 12:20:00,12.82,12.82,12.65,12.73,6600.0,12.7855,12.7855,12.616,12.6958,6600.0
2006-06-06 12:30:00,12.72,12.8,12.71,12.78,2200.0,12.6858,12.7656,12.6758,12.7456,2200.0
2006-06-06 12:40:00,12.77,12.91,12.76,12.85,11600.0,12.7356,12.8753,12.7257,12.8154,11600.0
2006-06-06 12:50:00,12.85,12.96,12.84,12.96,11200.0,12.8154,12.9251,12.8055,12.9251,11200.0
2006-06-06 13:00:00,12.98,12.99,12.91,12.97,11400.0,12.9451,12.9551,12.8753,12.9351,11400.0
2006-06-06 13:10:00,12.97,12.99,12.94,12.94,6800.0,12.9351,12.9551,12.9052,12.9052,6800.0
2006-06-06 13:20:00,12.98,13.03,12.97,13.0,1500.0,12.9451,12.9949,12.9351,12.965,1500.0
2006-06-06 13:30:00,13.01,13.04,12.98,12.99,6300.0,12.975,13.0049,12.9451,12.9551,6300.0
2006-06-06 13:40:00,12.99,12.99,12.87,12.91,3300.0,12.9551,12.9551,12.8354,12.8753,3300.0
2006-06-06 13:50:00,12.92,12.98,12.91,12.98,3400.0,12.8852,12.9451,12.8753,12.9451,3400.0
2006-06-06 14:00:00,12.96,12.98,12.92,12.96,3300.0,12.9251,12.9451,12.8852,12.9251,3300.0
2006-06-06 14:10:00,12.96,13.0,12.93,12.98,4400.0,12.9251,12.965,12.8952,12.9451,4400.0
2006-06-06 14:20:00,12.98,12.98,12.92,12.93,9500.0,12.9451,12.9451,12.8852,12.8952,9500.0
2006-06-06 14:30:00,12.94,13.0,12.94,12.99,4100.0,12.9052,12.965,12.9052,12.9551,4100.0
2006-06-06 14:40:00,12.98,12.99,12.86,12.94,6600.0,12.9451,12.9551,12.8254,12.9052,6600.0
2006-06-06 14:50:00,12.93,12.97,12.92,12.93,7500.0,12.8952,12.9351,12.8852,12.8952,7500.0
2006-06-06 15:00:00,12.95,12.98,12.94,12.97,7200.0,12.9152,12.9451,12.9052,12.9351,7200.0
2006-06-06 15:10:00,12.97,12.97,12.89,12.89,6400.0,12.9351,12.9351,12.8553,12.8553,6400.0
2006-06-06 15:20:00,12.89,12.9,12.88,12.89,2900.0,12.8553,12.8653,12.8453,12.8553,2900.0
2006-06-06 15:30:00,12.89,13.0,12.88,12.97,21000.0,12.8553,12.965,12.8453,12.9351,21000.0
2006-06-06 15:40:00,12.98,13.01,12.92,12.94,10300.0,12.9451,12.975,12.8852,12.9052,10300.0
2006-06-06 15:50:00,12.94,13.04,12.92,12.99,12700.0,12.9052,13.0049,12.8852,12.9551,12700.0
2006-06-07 09:30:00,12.98,13.06,12.9,12.93,5700.0,12.9451,13.0249,12.8653,12.8952,5700.0
2006-06-07 09:40:00,12.98,12.98,12.86,12.94,6900.0,12.9451,12.9451,12.8254,12.9052,6900.0
2006-06-07 09:50:00,12.92,13.1,12.92,13.09,2000.0,12.8852,13.0648,12.8852,13.0548,2000.0
2006-06-07 10:00:00,13.09,13.36,13.09,13.34,9000.0,13.0548,13.3241,13.0548,13.3041,9000.0
2006-06-07 10:10:00,13.33,13.33,13.18,13.26,5400.0,13.2941,13.2941,13.1445,13.2243,5400.0
2006-06-07 10:20:00,13.26,13.3,13.23,13.3,10600.0,13.2243,13.2642,13.1944,13.2642,10600.0
2006-06-07 10:30:00,13.3,13.3,13.27,13.27,2900.0,13.2642,13.2642,13.2343,13.2343,2900.0
2006-06-07 10:40:00,13.28,13.3,13.17,13.17,3100.0,13.2443,13.2642,13.1346,13.1346,3100.0
2006-06-07 10:50:00,13.16,13.2,13.14,13.2,2300.0,13.1246,13.1645,13.1046,13.1645,2300.0
2006-06-07 11:00:00,13.2,13.33,13.2,13.28,10100.0,13.1645,13.2941,13.1645,13.2443,10100.0
2006-06-07 11:10:00,13.28,13.28,13.26,13.28,1700.0,13.2443,13.2443,13.2243,13.2443,1700.0
2006-06-07 11:20:00,13.28,13.29,13.16,13.16,2200.0,13.2443,13.2542,13.1246,13.1246,2200.0
2006-06-07 11:30:00,13.17,13.22,13.17,13.21,3700.0,13.1346,13.1844,13.1346,13.1745,3700.0
2006-06-07 11:40:00,13.23,13.28,13.23,13.28,2000.0,13.1944,13.2443,13.1944,13.2443,2000.0
2006-06-07 11:50:00,13.29,13.29,13.26,13.28,3400.0,13.2542,13.2542,13.2243,13.2443,3400.0
2006-06-07 12:00:00,13.28,13.4,13.28,13.31,10500.0,13.2443,13.364,13.2443,13.2742,10500.0
2006-06-07 12:10:00,13.35,13.4,13.29,13.39,6600.0,13.3141,13.364,13.2542,13.354,6600.0
2006-06-07 12:20:00,13.39,13.4,13.31,13.37,3300.0,13.354,13.364,13.2742,13.334,3300.0
2006-06-07 12:30:00,13.38,13.42,13.36,13.36,3800.0,13.344,13.3839,13.3241,13.3241,3800.0
2006-06-07 12:40:00,13.38,13.4,13.35,13.36,1900.0,13.344,13.364,13.3141,13.3241,1900.0
2006-06-07 12:50:00,13.34,13.34,13.32,13.33,3200.0,13.3041,13.3041,13.2842,13.2941,3200.0
2006-06-07 13:00:00,13.32,13.37,13.3,13.3,5800.0,13.2842,13.334,13.2642,13.2642,5800.0
2006-06-07 13:10:00,13.31,13.33,13.31,13.33,7000.0,13.2742,13.2941,13.2742,13.2941,7000.0
2006-06-07 13:20:00,13.33,13.39,13.33,13.38,6400.0,13.2941,13.354,13.2941,13.344,6400.0
2006-06-07 13:30:00,13.37,13.38,13.33,13.36,4900.0,13.334,13.344,13.2941,13.3241,4900.0
2006-06-07 13:40:00,13.35,13.35,13.26,13.28,4600.0,13.3141,13.3141,13.2243,13.2443,4600.0
2006-06-07 13:50:00,13.27,13.35,13.25,13.35,8700.0,13.2343,13.3141,13.2144,13.3141,8700.0
2006-06-07 14:00:00,13.38,13.39,13.23,13.3,14700.0,13.344,13.354,13.1944,13.2642,14700.0
2006-06-07 14:10:00,13.27,13.38,13.27,13.37,8200.0,13.2343,13.344,13.2343,13.334,8200.0
2006-06-07 14:20:00,13.36,13.37,13.33,13.35,10700.0,13.3241,13.334,13.2941,13.3141,10700.0
2006-06-07 14:30:00,13.35,13.35,13.31,13.31,5100.0,13.3141,13.3141,13.2742,13.2742,5100.0
2006-06-07 14:40:00,13.3,13.3,13.23,13.23,2700.0,13.2642,13.2642,13.1944,13.1944,2700.0
2006-06-07 14:50:00,13.23,13.25,13.2,13.2,2600.0,13.1944,13.2144,13.1645,13.1645,2600.0
2006-06-07 15:00:00,13.19,13.23,13.12,13.15,4600.0,13.1545,13.1944,13.0847,13.1146,4600.0
2006-06-07 15:10:00,13.15,13.16,13.08,13.16,4700.0,13.1146,13.1246,13.0448,13.1246,4700.0
2006-06-07 15:20:00,13.15,13.25,13.14,13.14,11300.0,13.1146,13.2144,13.1046,13.1046,11300.0
2006-06-07 15:30:00,13.14,13.21,13.08,13.19,13900.0,13.1046,13.1745,13.0448,13.1545,13900.0
2006-06-07 15:40:00,13.2,13.25,13.17,13.25,14100.0,13.1645,13.2144,13.1346,13.2144,14100.0
2006-06-07 15:50:00,13.22,13.24,13.15,13.19,14800.0,13.1844,13.2044,13.1146,13.1545,14800.0
2006-06-08 09:30:00,13.04,13.05,12.6,12.75,6900.0,13.0049,13.0149,12.5661,12.7157,6900.0
2006-06-08 09:40:00,12.74,12.99,12.74,12.97,6500.0,12.7057,12.9551,12.7057,12.9351,6500.0
2006-06-08 09:50:00,12.96,12.97,12.88,12.88,4800.0,12.9251,12.9351,12.8453,12.8453,4800.0
2006-06-08 10:00:00,12.88,12.96,12.82,12.96,3200.0,12.8453,12.9251,12.7855,12.9251,3200.0
2006-06-08 10:10:00,12.97,13.04,12.88,12.94,18300.0,12.9351,13.0049,12.8453,12.9052,18300.0
2006-06-08 10:20:00,12.93,12.98,12.75,12.75,3100.0,12.8952,12.9451,12.7157,12.7157,3100.0
2006-06-08 10:30:00,12.7,12.91,12.7,12.84,6600.0,12.6658,12.8753,12.6658,12.8055,6600.0
2006-06-08 10:40:00,12.84,12.94,12.82,12.82,4000.0,12.8055,12.9052,12.7855,12.7855,4000.0
2006-06-08 10:50:00,12.85,12.98,12.84,12.92,14400.0,12.8154,12.9451,12.8055,12.8852,14400.0
2006-06-08 11:00:00,12.92,13.06,12.91,13.0,13500.0,12.8852,13.0249,12.8753,12.965,13500.0
2006-06-08 11:10:00,12.98,12.98,12.75,12.75,4600.0,12.9451,12.9451,12.7157,12.7157,4600.0
2006-06-08 11:20:00,12.68,12.71,12.56,12.56,10200.0,12.6459,12.6758,12.5262,12.5262,10200.0
2006-06-08 11:30:00,12.54,12.56,12.25,12.26,22700.0,12.5063,12.5262,12.217,12.227,22700.0
2006-06-08 11:40:00,12.25,12.3,12.24,12.24,23100.0,12.217,12.2669,12.2071,12.2071,23100.0
2006-06-08 11:50:00,12.22,12.3,12.22,12.3,16200.0,12.1871,12.2669,12.1871,12.2669,16200.0
2006-06-08 12:00:00,12.34,12.5,12.29,12.5,35600.0,12.3068,12.4664,12.2569,12.4664,35600.0
2006-06-08 12:10:00,12.51,12.64,12.51,12.54,7900.0,12.4763,12.606,12.4763,12.5063,7900.0
2006-06-08 12:20:00,12.54,12.6,12.51,12.6,5400.0,12.5063,12.5661,12.4763,12.5661,5400.0
2006-06-08 12:30:00,12.57,12.6,12.57,12.58,5900.0,12.5362,12.5661,12.5362,12.5462,5900.0
2006-06-08 12:40:00,12.57,12.6,12.5,12.57,9400.0,12.5362,12.5661,12.4664,12.5362,9400.0
2006-06-08 12:50:00,12.58,12.61,12.3,12.59,30200.0,12.5462,12.5761,12.2669,12.5561,30200.0
2006-06-08 13:00:00,12.6,12.6,12.53,12.55,4600.0,12.5661,12.5661,12.4963,12.5162,4600.0
2006-06-08 13:10:00,12.61,12.66,12.6,12.6,4200.0,12.5761,12.6259,12.5661,12.5661,4200.0
2006-06-08 13:20:00,12.59,12.6,12.54,12.59,11500.0,12.5561,12.5661,12.5063,12.5561,11500.0
2006-06-08 13:30:00,12.58,12.71,12.57,12.7,12800.0,12.5462,12.6758,12.5362,12.6658,12800.0
2006-06-08 13:40:00,12.7,12.79,12.7,12.76,5600.0,12.6658,12.7556,12.6658,12.7257,5600.0
2006-06-08 13:50:00,12.76,12.88,12.75,12.83,18800.0,12.7257,12.8453,12.7157,12.7955,18800.0
2006-06-08 14:00:00,12.82,12.83,12.71,12.71,14000.0,12.7855,12.7955,12.6758,12.6758,14000.0
2006-06-08 14:10:00,12.71,12.77,12.66,12.74,3800.0,12.6758,12.7356,12.6259,12.7057,3800.0
2006-06-08 14:20:00,12.77,12.8,12.76,12.76,6200.0,12.7356,12.7656,12.7257,12.7257,6200.0
2006-06-08 14:30:00,12.79,12.82,12.79,12.81,12300.0,12.7556,12.7855,12.7556,12.7755,12300.0
2006-06-08 14:40:00,12.82,12.82,12.76,12.79,4800.0,12.7855,12.7855,12.7257,12.7556,4800.0
2006-06-08 14:50:00,12.79,12.82,12.75,12.79,7000.0,12.7556,12.7855,12.7157,12.7556,7000.0
2006-06-08 15:00:00,12.78,12.89,12.78,12.89,3900.0,12.7456,12.8553,12.7456,12.8553,3900.0
2006-06-08 15:10:00,12.9,13.04,12.89,12.98,11400.0,12.8653,13.0049,12.8553,12.9451,11400.0
2006-06-08 15:20:00,12.98,12.98,12.85,12.9,11000.0,12.9451,12.9451,12.8154,12.8653,11000.0
2006-06-08 15:30:00,12.91,13.14,12.9,13.09,10700.0,12.8753,13.1046,12.8653,13.0548,10700.0
2006-06-08 15:40:00,13.1,13.1,12.96,12.98,12500.0,13.0648,13.0648,12.9251,12.9451,12500.0
2006-06-08 15:50:00,12.97,13.09,12.96,13.02,26100.0,12.9351,13.0548,12.9251,12.985,26100.0
2006-06-09 09:30:00,13.1,13.19,13.0,13.01,8800.0,13.0648,13.1545,12.965,12.975,8800.0
2006-06-09 09:40:00,13.04,13.11,12.88,13.09,3200.0,13.0049,13.0747,12.8453,13.0548,3200.0
2006-06-09 09:50:00,13.11,13.26,13.03,13.22,6000.0,13.0747,13.2243,12.9949,13.1844,6000.0
2006-06-09 10:00:00,13.2,13.2,13.03,13.04,2500.0,13.1645,13.1645,12.9949,13.0049,2500.0
2006-06-09 10:10:00,13.07,13.13,13.02,13.04,2100.0,13.0348,13.0947,12.985,13.0049,2100.0
2006-06-09 10:20:00,13.07,13.11,13.03,13.08,2700.0,13.0348,13.0747,12.9949,13.0448,2700.0
2006-06-09 10:30:00,13.14,13.18,13.08,13.16,7900.0,13.1046,13.1445,13.0448,13.1246,7900.0
2006-06-09 10:40:00,13.2,13.3,13.09,13.1,11800.0,13.1645,13.2642,13.0548,13.0648,11800.0
2006-06-09 10:50:00,13.09,13.09,12.99,13.02,4100.0,13.0548,13.0548,12.9551,12.985,4100.0
2006-06-09 11:00:00,13.05,13.18,13.05,13.13,2900.0,13.0149,13.1445,13.0149,13.0947,2900.0
2006-06-09 11:10:00,13.12,13.12,13.03,13.03,1700.0,13.0847,13.0847,12.9949,12.9949,1700.0
2006-06-09 11:20:00,13.04,13.07,13.03,13.05,3700.0,13.0049,13.0348,12.9949,13.0149,3700.0
2006-06-09 11:30:00,13.06,13.09,13.01,13.04,3000.0,13.0249,13.0548,12.975,13.0049,3000.0
2006-06-09 11:40:00,13.02,13.02,12.88,12.88,2900.0,12.985,12.985,12.8453,12.8453,2900.0
2006-06-09 11:50:00,12.89,12.89,12.8,12.8,4000.0,12.8553,12.8553,12.7656,12.7656,4000.0
2006-06-09 12:00:00,12.8,12.86,12.8,12.86,4200.0,12.7656,12.8254,12.7656,12.8254,4200.0
2006-06-09 12:10:00,12.87,12.96,12.87,12.95,1900.0,12.8354,12.9251,12.8354,12.9152,1900.0
2006-06-09 12:20:00,12.96,12.98,12.96,12.97,1100.0,12.9251,12.9451,12.9251,12.9351,1100.0
2006-06-09 12:30:00,12.96,12.97,12.88,12.88,2600.0,12.9251,12.9351,12.8453,12.8453,2600.0
2006-06-09 12:40:00,12.91,12.92,12.88,12.92,5200.0,12.8753,12.8852,12.8453,12.8852,5200.0
2006-06-09 12:50:00,12.91,12.91,12.76,12.76,3500.0,12.8753,12.8753,12.7257,12.7257,3500.0
2006-06-09 13:00:00,12.76,12.76,12.65,12.69,2200.0,12.7257,12.7257,12.616,12.6559,2200.0
2006-06-09 13:10:00,12.69,12.72,12.63,12.63,2300.0,12.6559,12.6858,12.596,12.596,2300.0
2006-06-09 13:20:00,12.63,12.64,12.61,12.64,3100.0,12.596,12.606,12.5761,12.606,3100.0
2006-06-09 13:30:00,12.64,12.83,12.63,12.83,5900.0,12.606,12.7955,12.596,12.7955,5900.0
2006-06-09 13:40:00,12.83,12.86,12.83,12.86,2100.0,12.7955,12.8254,12.7955,12.8254,2100.0
2006-06-09 13:50:00,12.85,12.94,12.85,12.92,5400.0,12.8154,12.9052,12.8154,12.8852,5400.0
2006-06-09 14:00:00,12.92,12.93,12.85,12.86,6000.0,12.8852,12.8952,12.8154,12.8254,6000.0
2006-06-09 14:10:00,12.85,12.92,12.84,12.86,1800.0,12.8154,12.8852,12.8055,12.8254,1800.0
2006-06-09 14:20:00,12.86,12.93,12.85,12.92,2200.0,12.8254,12.8952,12.8154,12.8852,2200.0
2006-06-09 14:30:00,12.91,12.94,12.91,12.92,1500.0,12.8753,12.9052,12.8753,12.8852,1500.0
2006-06-09 14:40:00,12.91,12.95,12.91,12.95,1100.0,12.8753,12.9152,12.8753,12.9152,1100.0
2006-06-09 14:50:00,12.94,12.99,12.93,12.93,4000.0,12.9052,12.9551,12.8952,12.8952,4000.0
2006-06-09 15:00:00,12.93,12.93,12.85,12.87,4700.0,12.8952,12.8952,12.8154,12.8354,4700.0
2006-06-09 15:10:00,12.89,12.89,12.83,12.84,9100.0,12.8553,12.8553,12.7955,12.8055,9100.0
2006-06-09 15:20:00,12.83,12.83,12.68,12.74,10800.0,12.7955,12.7955,12.6459,12.7057,10800.0
2006-06-09 15:30:00,12.74,12.8,12.68,12.8,10100.0,12.7057,12.7656,12.6459,12.7656,10100.0
2006-06-09 15:40:00,12.81,12.88,12.81,12.83,22600.0,12.7755,12.8453,12.7755,12.7955,22600.0
2006-06-09 15:50:00,12.82,12.83,12.7,12.7,20400.0,12.7855,12.7955,12.6658,12.6658,20400.0
2006-06-12 09:30:00,12.64,12.78,12.25,12.3,16200.0,12.606,12.7456,12.217,12.2669,16200.0
2006-06-12 09:40:00,12.3,12.54,12.26,12.5,6100.0,12.2669,12.5063,12.227,12.4664,6100.0
2006-06-12 09:50:00,12.5,12.58,12.47,12.49,6600.0,12.4664,12.5462,12.4365,12.4564,6600.0
2006-06-12 10:00:00,12.45,12.49,12.38,12.44,9700.0,12.4165,12.4564,12.3467,12.4065,9700.0
2006-06-12 10:10:00,12.45,12.45,12.3,12.3,11900.0,12.4165,12.4165,12.2669,12.2669,11900.0
2006-06-12 10:20:00,12.28,12.38,12.28,12.37,6800.0,12.247,12.3467,12.247,12.3367,6800.0
2006-06-12 10:30:00,12.34,12.37,12.34,12.37,7900.0,12.3068,12.3367,12.3068,12.3367,7900.0
2006-06-12 10:40:00,12.4,12.42,12.32,12.33,3900.0,12.3666,12.3866,12.2869,12.2968,3900.0
2006-06-12 10:50:00,12.33,12.44,12.33,12.43,2600.0,12.2968,12.4065,12.2968,12.3966,2600.0
2006-06-12 11:00:00,12.43,12.43,12.32,12.36,3600.0,12.3966,12.3966,12.2869,12.3267,3600.0
2006-06-12 11:10:00,12.37,12.39,12.3,12.32,4700.0,12.3367,12.3567,12.2669,12.2869,4700.0
2006-06-12 11:20:00,12.34,12.34,12.3,12.3,9200.0,12.3068,12.3068,12.2669,12.2669,9200.0
2006-06-12 11:30:00,12.31,12.4,12.31,12.39,3100.0,12.2769,12.3666,12.2769,12.3567,3100.0
2006-06-12 11:40:00,12.4,12.44,12.39,12.44,3500.0,12.3666,12.4065,12.3567,12.4065,3500.0
2006-06-12 11:50:00,12.43,12.5,12.43,12.5,3000.0,12.3966,12.4664,12.3966,12.4664,3000.0
2006-06-12 12:00:00,12.54,12.55,12.52,12.54,2200.0,12.5063,12.5162,12.4863,12.5063,2200.0
2006-06-12 12:10:00,12.52,12.54,12.49,12.49,5500.0,12.4863,12.5063,12.4564,12.4564,5500.0
2006-06-12 12:20:00,12.43,12.5,12.38,12.48,4000.0,12.3966,12.4664,12.3467,12.4464,4000.0
2006-06-12 12:30:00,12.47,12.47,12.38,12.44,2500.0,12.4365,12.4365,12.3467,12.4065,2500.0
2006-06-12 12:40:00,12.4,12.4,12.35,12.38,2300.0,12.3666,12.3666,12.3168,12.3467,2300.0
2006-06-12 12:50:00,12.38,12.45,12.38,12.45,1500.0,12.3467,12.4165,12.3467,12.4165,1500.0
2006-06-12 13:00:00,12.45,12.45,12.36,12.42,1300.0,12.4165,12.4165,12.3267,12.3866,1300.0
2006-06-12 13:10:00,12.43,12.47,12.43,12.46,2200.0,12.3966,12.4365,12.3966,12.4265,2200.0
2006-06-12 13:20:00,12.47,12.54,12.46,12.51,3300.0,12.4365,12.5063,12.4265,12.4763,3300.0
2006-06-12 13:30:00,12.52,12.53,12.46,12.46,1900.0,12.4863,12.4963,12.4265,12.4265,1900.0
2006-06-12 13:40:00,12.45,12.45,12.35,12.44,5100.0,12.4165,12.4165,12.3168,12.4065,5100.0
2006-06-12 13:50:00,12.43,12.54,12.42,12.52,1800.0,12.3966,12.5063,12.3866,12.4863,1800.0
2006-06-12 14:00:00,12.53,12.59,12.43,12.43,3100.0,12.4963,12.5561,12.3966,12.3966,3100.0
2006-06-12 14:10:00,12.43,12.46,12.39,12.39,3500.0,12.3966,12.4265,12.3567,12.3567,3500.0
2006-06-12 14:20:00,12.38,12.44,12.37,12.44,2900.0,12.3467,12.4065,12.3367,12.4065,2900.0
2006-06-12 14:30:00,12.44,12.46,12.4,12.43,8100.0,12.4065,12.4265,12.3666,12.3966,8100.0
2006-06-12 14:40:00,12.41,12.41,12.27,12.3,12700.0,12.3766,12.3766,12.237,12.2669,12700.0
2006-06-12 14:50:00,12.29,12.29,12.27,12.27,10200.0,12.2569,12.2569,12.237,12.237,10200.0
2006-06-12 15:00:00,12.27,12.3,12.27,12.28,4500.0,12.237,12.2669,12.237,12.247,4500.0
2006-06-12 15:10:00,12.28,12.34,12.27,12.28,9000.0,12.247,12.3068,12.237,12.247,9000.0
2006-06-12 15:20:00,12.27,12.28,12.25,12.26,5900.0,12.237,12.247,12.217,12.227,5900.0
2006-06-12 15:30:00,12.26,12.26,12.16,12.18,11400.0,12.227,12.227,12.1273,12.1472,11400.0
2006-06-12 15:40:00,12.18,12.26,12.15,12.26,6700.0,12.1472,12.227,12.1173,12.227,6700.0
2006-06-12 15:50:00,12.24,12.24,12.09,12.09,17000.0,12.2071,12.2071,12.0575,12.0575,17000.0
2006-06-13 09:30:00,12.14,12.14,11.79,12.09,12500.0,12.1073,12.1073,11.7583,12.0575,12500.0
2006-06-13 09:40:00,12.07,12.4,12.07,12.32,10800.0,12.0375,12.3666,12.0375,12.2869,10800.0
2006-06-13 09:50:00,12.32,12.5,12.18,12.25,3900.0,12.2869,12.4664,12.1472,12.217,3900.0
2006-06-13 10:00:00,12.23,12.39,12.21,12.35,7100.0,12.1971,12.3567,12.1772,12.3168,7100.0
2006-06-13 10:10:00,12.34,12.4,12.18,12.19,5900.0,12.3068,12.3666,12.1472,12.1572,5900.0
2006-06-13 10:20:00,12.19,12.4,12.09,12.4,8400.0,12.1572,12.3666,12.0575,12.3666,8400.0
2006-06-13 10:30:00,12.39,12.4,12.19,12.21,12300.0,12.3567,12.3666,12.1572,12.1772,12300.0
2006-06-13 10:40:00,12.2,12.29,12.2,12.2,16800.0,12.1672,12.2569,12.1672,12.1672,16800.0
2006-06-13 10:50:00,12.18,12.21,12.1,12.13,4700.0,12.1472,12.1772,12.0674,12.0974,4700.0
2006-06-13 11:00:00,12.16,12.18,12.1,12.14,9400.0,12.1273,12.1472,12.0674,12.1073,9400.0
2006-06-13 11:10:00,12.12,12.26,12.1,12.21,6400.0,12.0874,12.227,12.0674,12.1772,6400.0
2006-06-13 11:20:00,12.21,12.27,12.16,12.27,4300.0,12.1772,12.237,12.1273,12.237,4300.0
2006-06-13 11:30:00,12.27,12.32,12.27,12.28,3100.0,12.237,12.2869,12.237,12.247,3100.0
2006-06-13 11:40:00,12.27,12.36,12.23,12.36,3600.0,12.237,12.3267,12.1971,12.3267,3600.0
2006-06-13 11:50:00,12.32,12.39,12.32,12.38,3900.0,12.2869,12.3567,12.2869,12.3467,3900.0
2006-06-13 12:00:00,12.35,12.36,12.33,12.35,2000.0,12.3168,12.3267,12.2968,12.3168,2000.0
2006-06-13 12:10:00,12.33,12.36,12.27,12.29,2500.0,12.2968,12.3267,12.237,12.2569,2500.0
2006-06-13 12:20:00,12.28,12.28,12.21,12.21,1800.0,12.247,12.247,12.1772,12.1772,1800.0
2006-06-13 12:30:00,12.19,12.2,12.18,12.19,3500.0,12.1572,12.1672,12.1472,12.1572,3500.0
2006-06-13 12:40:00,12.16,12.29,12.15,12.28,12200.0,12.1273,12.2569,12.1173,12.247,12200.0
2006-06-13 12:50:00,12.3,12.3,12.21,12.21,900.0,12.2669,12.2669,12.1772,12.1772,900.0
2006-06-13 13:00:00,12.23,12.23,12.11,12.11,5600.0,12.1971,12.1971,12.0774,12.0774,5600.0
2006-06-13 13:10:00,12.1,12.18,12.04,12.18,9000.0,12.0674,12.1472,12.0076,12.1472,9000.0
2006-06-13 13:20:00,12.14,12.14,12.07,12.07,1700.0,12.1073,12.1073,12.0375,12.0375,1700.0
2006-06-13 13:30:00,12.04,12.11,12.04,12.11,2700.0,12.0076,12.0774,12.0076,12.0774,2700.0
2006-06-13 13:40:00,12.06,12.28,12.05,12.25,8400.0,12.0276,12.247,12.0176,12.217,8400.0
2006-06-13 13:50:00,12.27,12.29,12.25,12.27,3300.0,12.237,12.2569,12.217,12.237,3300.0
2006-06-13 14:00:00,12.26,12.26,12.21,12.21,2500.0,12.227,12.227,12.1772,12.1772,2500.0
2006-06-13 14:10:00,12.22,12.22,12.11,12.12,2700.0,12.1871,12.1871,12.0774,12.0874,2700.0
2006-06-13 14:20:00,12.13,12.13,12.07,12.11,2900.0,12.0974,12.0974,12.0375,12.0774,2900.0
2006-06-13 14:30:00,12.14,12.14,12.02,12.07,3800.0,12.1073,12.1073,11.9877,12.0375,3800.0
2006-06-13 14:40:00,12.03,12.06,12.02,12.02,5900.0,11.9976,12.0276,11.9877,11.9877,5900.0
2006-06-13 14:50:00,12.02,12.07,12.02,12.07,14700.0,11.9877,12.0375,11.9877,12.0375,14700.0
2006-06-13 15:00:00,12.09,12.13,12.06,12.07,3200.0,12.0575,12.0974,12.0276,12.0375,3200.0
2006-06-13 15:10:00,12.04,12.1,12.04,12.05,2500.0,12.0076,12.0674,12.0076,12.0176,2500.0
2006-06-13 15:20:00,12.07,12.19,12.05,12.19,7600.0,12.0375,12.1572,12.0176,12.1572,7600.0
2006-06-13 15:30:00,12.18,12.24,12.15,12.15,7100.0,12.1472,12.2071,12.1173,12.1173,7100.0
2006-06-13 15:40:00,12.17,12.27,12.09,12.1,7700.0,12.1373,12.237,12.0575,12.0674,7700.0
2006-06-13 15:50:00,12.07,12.11,12.01,12.01,9600.0,12.0375,12.0774,11.9777,11.9777,9600.0
2006-06-14 09:30:00,12.01,12.19,11.81,12.14,7300.0,11.9777,12.1572,11.7782,12.1073,7300.0
2006-06-14 09:40:00,12.11,12.13,12.08,12.1,3400.0,12.0774,12.0974,12.0475,12.0674,3400.0
2006-06-14 09:50:00,12.1,12.31,12.1,12.28,3900.0,12.0674,12.2769,12.0674,12.247,3900.0
2006-06-14 10:00:00,12.26,12.32,12.21,12.28,3900.0,12.227,12.2869,12.1772,12.247,3900.0
2006-06-14 10:10:00,12.3,12.3,12.2,12.22,3000.0,12.2669,12.2669,12.1672,12.1871,3000.0
2006-06-14 10:20:00,12.2,12.2,12.08,12.08,3600.0,12.1672,12.1672,12.0475,12.0475,3600.0
2006-06-14 10:30:00,12.1,12.17,12.09,12.11,2900.0,12.0674,12.1373,12.0575,12.0774,2900.0
2006-06-14 10:40:00,12.1,12.16,12.09,12.13,3500.0,12.0674,12.1273,12.0575,12.0974,3500.0
2006-06-14 10:50:00,12.15,12.19,12.1,12.1,2200.0,12.1173,12.1572,12.0674,12.0674,2200.0
2006-06-14 11:00:00,12.12,12.12,12.01,12.03,5300.0,12.0874,12.0874,11.9777,11.9976,5300.0
2006-06-14 11:10:00,12.03,12.15,12.03,12.15,3300.0,11.9976,12.1173,11.9976,12.1173,3300.0
2006-06-14 11:20:00,12.16,12.19,12.13,12.19,1900.0,12.1273,12.1572,12.0974,12.1572,1900.0
2006-06-14 11:30:00,12.19,12.26,12.19,12.19,6800.0,12.1572,12.227,12.1572,12.1572,6800.0
2006-06-14 11:40:00,12.19,12.2,12.16,12.18,3600.0,12.1572,12.1672,12.1273,12.1472,3600.0
2006-06-14 11:50:00,12.18,12.25,12.17,12.22,6200.0,12.1472,12.217,12.1373,12.1871,6200.0
2006-06-14 12:00:00,12.21,12.33,12.2,12.33,11900.0,12.1772,12.2968,12.1672,12.2968,11900.0
2006-06-14 12:10:00,12.33,12.34,12.26,12.27,6100.0,12.2968,12.3068,12.227,12.237,6100.0
2006-06-14 12:20:00,12.26,12.29,12.24,12.26,1100.0,12.227,12.2569,12.2071,12.227,1100.0
2006-06-14 12:30:00,12.26,12.27,12.19,12.21,4400.0,12.227,12.237,12.1572,12.1772,4400.0
2006-06-14 12:40:00,12.19,12.21,12.1,12.1,8400.0,12.1572,12.1772,12.0674,12.0674,8400.0
2006-06-14 12:50:00,12.1,12.13,12.09,12.12,2600.0,12.0674,12.0974,12.0575,12.0874,2600.0
2006-06-14 13:00:00,12.12,12.12,12.01,12.01,5600.0,12.0874,12.0874,11.9777,11.9777,5600.0
2006-06-14 13:10:00,12.01,12.03,11.9,11.94,7900.0,11.9777,11.9976,11.868,11.9079,7900.0
2006-06-14 13:20:00,11.94,11.98,11.9,11.9,9500.0,11.9079,11.9478,11.868,11.868,9500.0
2006-06-14 13:30:00,11.9,11.9,11.85,11.85,3200.0,11.868,11.868,11.8181,11.8181,3200.0
2006-06-14 13:40:00,11.82,11.88,11.82,11.86,18200.0,11.7882,11.848,11.7882,11.8281,18200.0
2006-06-14 13:50:00,11.85,11.92,11.82,11.92,4900.0,11.8181,11.8879,11.7882,11.8879,4900.0
2006-06-14 14:00:00,11.94,11.94,11.86,11.94,3000.0,11.9079,11.9079,11.8281,11.9079,3000.0
2006-06-14 14:10:00,11.96,11.96,11.91,11.91,3700.0,11.9278,11.9278,11.878,11.878,3700.0
2006-06-14 14:20:00,11.86,11.91,11.86,11.91,4000.0,11.8281,11.878,11.8281,11.878,4000.0
2006-06-14 14:30:00,11.9,11.91,11.87,11.9,2900.0,11.868,11.878,11.8381,11.868,2900.0
2006-06-14 14:40:00,11.9,11.91,11.85,11.87,6100.0,11.868,11.878,11.8181,11.8381,6100.0
2006-06-14 14:50:00,11.87,11.9,11.84,11.88,2000.0,11.8381,11.868,11.8081,11.848,2000.0
2006-06-14 15:00:00,11.88,11.93,11.87,11.91,3700.0,11.848,11.8979,11.8381,11.878,3700.0
2006-06-14 15:10:00,11.88,11.94,11.87,11.9,4900.0,11.848,11.9079,11.8381,11.868,4900.0
2006-06-14 15:20:00,11.9,11.94,11.85,11.94,4500.0,11.868,11.9079,11.8181,11.9079,4500.0
2006-06-14 15:30:00,11.94,12.08,11.92,12.08,11000.0,11.9079,12.0475,11.8879,12.0475,11000.0
2006-06-14 15:40:00,12.08,12.15,12.03,12.14,18100.0,12.0475,12.1173,11.9976,12.1073,18100.0
2006-06-14 15:50:00,12.14,12.23,12.12,12.23,29900.0,12.1073,12.1971,12.0874,12.1971,29900.0
2006-06-15 09:30:00,12.27,12.47,12.16,12.35,15000.0,12.237,12.4365,12.1273,12.3168,15000.0
2006-06-15 09:40:00,12.44,12.5,12.41,12.5,10900.0,12.4065,12.4664,12.3766,12.4664,10900.0
2006-06-15 09:50:00,12.49,12.63,12.48,12.56,17400.0,12.4564,12.596,12.4464,12.5262,17400.0
2006-06-15 10:00:00,12.56,12.58,12.46,12.5,9300.0,12.5262,12.5462,12.4265,12.4664,9300.0
2006-06-15 10:10:00,12.5,12.5,12.43,12.47,10000.0,12.4664,12.4664,12.3966,12.4365,10000.0
2006-06-15 10:20:00,12.48,12.5,12.39,12.39,2600.0,12.4464,12.4664,12.3567,12.3567,2600.0
2006-06-15 10:30:00,12.4,12.5,12.39,12.5,5200.0,12.3666,12.4664,12.3567,12.4664,5200.0
2006-06-15 10:40:00,12.5,12.59,12.5,12.5,15600.0,12.4664,12.5561,12.4664,12.4664,15600.0
2006-06-15 10:50:00,12.49,12.52,12.46,12.46,14900.0,12.4564,12.4863,12.4265,12.4265,14900.0
2006-06-15 11:00:00,12.48,12.49,12.47,12.47,1000.0,12.4464,12.4564,12.4365,12.4365,1000.0
2006-06-15 11:10:00,12.48,12.5,12.45,12.49,3400.0,12.4464,12.4664,12.4165,12.4564,3400.0
2006-06-15 11:20:00,12.48,12.5,12.46,12.46,2900.0,12.4464,12.4664,12.4265,12.4265,2900.0
2006-06-15 11:30:00,12.47,12.49,12.47,12.49,1000.0,12.4365,12.4564,12.4365,12.4564,1000.0
2006-06-15 11:40:00,12.46,12.48,12.45,12.46,700.0,12.4265,12.4464,12.4165,12.4265,700.0
2006-06-15 11:50:00,12.47,12.5,12.47,12.48,1100.0,12.4365,12.4664,12.4365,12.4464,1100.0
2006-06-15 12:00:00,12.48,12.48,12.46,12.47,1400.0,12.4464,12.4464,12.4265,12.4365,1400.0
2006-06-15 12:10:00,12.48,12.5,12.47,12.49,1500.0,12.4464,12.4664,12.4365,12.4564,1500.0
2006-06-15 12:20:00,12.49,12.5,12.46,12.5,2000.0,12.4564,12.4664,12.4265,12.4664,2000.0
2006-06-15 12:30:00,12.5,12.5,12.47,12.5,2000.0,12.4664,12.4664,12.4365,12.4664,2000.0
2006-06-15 12:40:00,12.5,12.5,12.48,12.5,3700.0,12.4664,12.4664,12.4464,12.4664,3700.0
2006-06-15 12:50:00,12.5,12.5,12.49,12.5,3100.0,12.4664,12.4664,12.4564,12.4664,3100.0
2006-06-15 13:00:00,12.49,12.5,12.49,12.5,1000.0,12.4564,12.4664,12.4564,12.4664,1000.0
2006-06-15 13:10:00,12.5,12.5,12.47,12.48,1900.0,12.4664,12.4664,12.4365,12.4464,1900.0
2006-06-15 13:20:00,12.46,12.46,12.4,12.42,2200.0,12.4265,12.4265,12.3666,12.3866,2200.0
2006-06-15 13:30:00,12.38,12.38,12.3,12.34,4900.0,12.3467,12.3467,12.2669,12.3068,4900.0
2006-06-15 13:40:00,12.33,12.46,12.32,12.46,4200.0,12.2968,12.4265,12.2869,12.4265,4200.0
2006-06-15 13:50:00,12.45,12.53,12.42,12.53,2900.0,12.4165,12.4963,12.3866,12.4963,2900.0
2006-06-15 14:00:00,12.57,12.62,12.47,12.51,8100.0,12.5362,12.586,12.4365,12.4763,8100.0
2006-06-15 14:10:00,12.5,12.5,12.46,12.5,4600.0,12.4664,12.4664,12.4265,12.4664,4600.0
2006-06-15 14:20:00,12.5,12.5,12.49,12.49,6800.0,12.4664,12.4664,12.4564,12.4564,6800.0
2006-06-15 14:30:00,12.49,12.51,12.49,12.5,3400.0,12.4564,12.4763,12.4564,12.4664,3400.0
2006-06-15 14:40:00,12.5,12.55,12.49,12.5,2400.0,12.4664,12.5162,12.4564,12.4664,2400.0
2006-06-15 14:50:00,12.53,12.55,12.52,12.55,3600.0,12.4963,12.5162,12.4863,12.5162,3600.0
2006-06-15 15:00:00,12.55,12.55,12.53,12.54,2300.0,12.5162,12.5162,12.4963,12.5063,2300.0
2006-06-15 15:10:00,12.55,12.58,12.55,12.55,7500.0,12.5162,12.5462,12.5162,12.5162,7500.0
2006-06-15 15:20:00,12.56,12.58,12.51,12.53,3900.0,12.5262,12.5462,12.4763,12.4963,3900.0
2006-06-15 15:30:00,12.55,12.56,12.51,12.51,9600.0,12.5162,12.5262,12.4763,12.4763,9600.0
2006-06-15 15:40:00,12.53,12.65,12.52,12.64,14700.0,12.4963,12.616,12.4863,12.606,14700.0
2006-06-15 15:50:00,12.63,12.63,12.57,12.62,12300.0,12.596,12.596,12.5362,12.586,12300.0
2006-06-16 09:30:00,12.56,12.6,12.29,12.52,406600.0,12.5262,12.5661,12.2569,12.4863,406600.0
2006-06-16 09:40:00,12.5,12.5,12.3,12.39,5300.0,12.4664,12.4664,12.2669,12.3567,5300.0
2006-06-16 09:50:00,12.41,12.44,12.38,12.38,4900.0,12.3766,12.4065,12.3467,12.3467,4900.0
2006-06-16 10:00:00,12.38,12.39,12.31,12.33,3700.0,12.3467,12.3567,12.2769,12.2968,3700.0
2006-06-16 10:10:00,12.31,12.34,12.3,12.3,4400.0,12.2769,12.3068,12.2669,12.2669,4400.0
2006-06-16 10:20:00,12.32,12.33,12.3,12.31,11100.0,12.2869,12.2968,12.2669,12.2769,11100.0
2006-06-16 10:30:00,12.28,12.28,12.12,12.2,18100.0,12.247,12.247,12.0874,12.1672,18100.0
2006-06-16 10:40:00,12.26,12.27,12.25,12.25,12900.0,12.227,12.237,12.217,12.217,12900.0
2006-06-16 10:50:00,12.25,12.27,12.24,12.27,20100.0,12.217,12.237,12.2071,12.237,20100.0
2006-06-16 11:00:00,12.27,12.3,12.25,12.3,9500.0,12.237,12.2669,12.217,12.2669,9500.0
2006-06-16 11:10:00,12.3,12.3,12.25,12.25,8700.0,12.2669,12.2669,12.217,12.217,8700.0
2006-06-16 11:20:00,12.25,12.26,12.18,12.2,14900.0,12.217,12.227,12.1472,12.1672,14900.0
2006-06-16 11:30:00,12.18,12.19,12.1,12.1,7200.0,12.1472,12.1572,12.0674,12.0674,7200.0
2006-06-16 11:40:00,12.14,12.2,12.11,12.2,14100.0,12.1073,12.1672,12.0774,12.1672,14100.0
2006-06-16 11:50:00,12.2,12.22,12.2,12.2,500.0,12.1672,12.1871,12.1672,12.1672,500.0
2006-06-16 12:00:00,12.21,12.24,12.2,12.21,15800.0,12.1772,12.2071,12.1672,12.1772,15800.0
2006-06-16 12:10:00,12.21,12.28,12.2,12.25,13300.0,12.1772,12.247,12.1672,12.217,13300.0
2006-06-16 12:20:00,12.24,12.26,12.23,12.26,10500.0,12.2071,12.227,12.1971,12.227,10500.0
2006-06-16 12:30:00,12.25,12.25,12.07,12.08,4200.0,12.217,12.217,12.0375,12.0475,4200.0
2006-06-16 12:40:00,12.1,12.11,12.0,12.08,14200.0,12.0674,12.0774,11.9677,12.0475,14200.0
2006-06-16 12:50:00,12.1,12.18,12.08,12.18,11000.0,12.0674,12.1472,12.0475,12.1472,11000.0
2006-06-16 13:00:00,12.17,12.17,12.15,12.15,4400.0,12.1373,12.1373,12.1173,12.1173,4400.0
2006-06-16 13:10:00,12.16,12.23,12.16,12.2,8900.0,12.1273,12.1971,12.1273,12.1672,8900.0
2006-06-16 13:20:00,12.2,12.21,12.18,12.2,2100.0,12.1672,12.1772,12.1472,12.1672,2100.0
2006-06-16 13:30:00,12.2,12.22,12.2,12.21,32300.0,12.1672,12.1871,12.1672,12.1772,32300.0
2006-06-16 13:40:00,12.2,12.23,12.2,12.22,6100.0,12.1672,12.1971,12.1672,12.1871,6100.0
2006-06-16 13:50:00,12.21,12.22,12.19,12.19,5400.0,12.1772,12.1871,12.1572,12.1572,5400.0
2006-06-16 14:00:00,12.2,12.2,12.15,12.15,8800.0,12.1672,12.1672,12.1173,12.1173,8800.0
2006-06-16 14:10:00,12.15,12.19,12.13,12.15,11900.0,12.1173,12.1572,12.0974,12.1173,11900.0
2006-06-16 14:20:00,12.15,12.23,12.14,12.17,13000.0,12.1173,12.1971,12.1073,12.1373,13000.0
2006-06-16 14:30:00,12.16,12.3,12.16,12.26,11800.0,12.1273,12.2669,12.1273,12.227,11800.0
2006-06-16 14:40:00,12.25,12.33,12.25,12.32,3100.0,12.217,12.2968,12.217,12.2869,3100.0
2006-06-16 14:50:00,12.32,12.42,12.3,12.42,13000.0,12.2869,12.3866,12.2669,12.3866,13000.0
2006-06-16 15:00:00,12.42,12.47,12.38,12.38,5900.0,12.3866,12.4365,12.3467,12.3467,5900.0
2006-06-16 15:10:00,12.38,12.38,12.3,12.31,5600.0,12.3467,12.3467,12.2669,12.2769,5600.0
2006-06-16 15:20:00,12.3,12.39,12.3,12.35,12300.0,12.2669,12.3567,12.2669,12.3168,12300.0
2006-06-16 15:30:00,12.34,12.35,12.32,12.33,8000.0,12.3068,12.3168,12.2869,12.2968,8000.0
2006-06-16 15:40:00,12.33,12.44,12.31,12.39,18000.0,12.2968,12.4065,12.2769,12.3567,18000.0
2006-06-16 15:50:00,12.45,12.51,12.4,12.49,62700.0,12.4165,12.4763,12.3666,12.4564,62700.0
2006-06-19 09:30:00,12.58,12.58,12.48,12.52,2900.0,12.5462,12.5462,12.4464,12.4863,2900.0
2006-06-19 09:40:00,12.5,12.5,12.45,12.45,18100.0,12.4664,12.4664,12.4165,12.4165,18100.0
2006-06-19 09:50:00,12.45,12.5,12.42,12.47,12200.0,12.4165,12.4664,12.3866,12.4365,12200.0
2006-06-19 10:00:00,12.45,12.5,12.45,12.47,8300.0,12.4165,12.4664,12.4165,12.4365,8300.0
2006-06-19 10:10:00,12.48,12.5,12.45,12.45,9100.0,12.4464,12.4664,12.4165,12.4165,9100.0
2006-06-19 10:20:00,12.45,12.46,12.35,12.35,9500.0,12.4165,12.4265,12.3168,12.3168,9500.0
2006-06-19 10:30:00,12.39,12.4,12.33,12.34,11500.0,12.3567,12.3666,12.2968,12.3068,11500.0
2006-06-19 10:40:00,12.33,12.37,12.33,12.34,2500.0,12.2968,12.3367,12.2968,12.3068,2500.0
2006-06-19 10:50:00,12.34,12.38,12.33,12.33,6500.0,12.3068,12.3467,12.2968,12.2968,6500.0
2006-06-19 11:00:00,12.34,12.35,12.33,12.33,4100.0,12.3068,12.3168,12.2968,12.2968,4100.0
2006-06-19 11:10:00,12.34,12.35,12.33,12.34,8100.0,12.3068,12.3168,12.2968,12.3068,8100.0
2006-06-19 11:20:00,12.33,12.34,12.23,12.25,9500.0,12.2968,12.3068,12.1971,12.217,9500.0
2006-06-19 11:30:00,12.23,12.25,12.22,12.22,6000.0,12.1971,12.217,12.1871,12.1871,6000.0
2006-06-19 11:40:00,12.22,12.35,12.22,12.33,10000.0,12.1871,12.3168,12.1871,12.2968,10000.0
2006-06-19 11:50:00,12.34,12.34,12.28,12.31,4800.0,12.3068,12.3068,12.247,12.2769,4800.0
2006-06-19 12:00:00,12.31,12.34,12.3,12.34,4000.0,12.2769,12.3068,12.2669,12.3068,4000.0
2006-06-19 12:10:00,12.34,12.35,12.3,12.35,3800.0,12.3068,12.3168,12.2669,12.3168,3800.0
2006-06-19 12:20:00,12.34,12.35,12.33,12.34,3000.0,12.3068,12.3168,12.2968,12.3068,3000.0
2006-06-19 12:30:00,12.33,12.35,12.33,12.35,4500.0,12.2968,12.3168,12.2968,12.3168,4500.0
2006-06-19 12:40:00,12.35,12.35,12.33,12.33,4700.0,12.3168,12.3168,12.2968,12.2968,4700.0
2006-06-19 12:50:00,12.33,12.34,12.33,12.34,1800.0,12.2968,12.3068,12.2968,12.3068,1800.0
2006-06-19 13:00:00,12.34,12.34,12.3,12.3,9800.0,12.3068,12.3068,12.2669,12.2669,9800.0
2006-06-19 13:10:00,12.3,12.31,12.3,12.31,6500.0,12.2669,12.2769,12.2669,12.2769,6500.0
2006-06-19 13:20:00,12.3,12.35,12.3,12.34,12700.0,12.2669,12.3168,12.2669,12.3068,12700.0
2006-06-19 13:30:00,12.34,12.35,12.32,12.33,9800.0,12.3068,12.3168,12.2869,12.2968,9800.0
2006-06-19 13:40:00,12.33,12.34,12.31,12.31,9500.0,12.2968,12.3068,12.2769,12.2769,9500.0
2006-06-19 13:50:00,12.33,12.41,12.31,12.36,15000.0,12.2968,12.3766,12.2769,12.3267,15000.0
2006-06-19 14:00:00,12.36,12.36,12.35,12.35,8400.0,12.3267,12.3267,12.3168,12.3168,8400.0
2006-06-19 14:10:00,12.36,12.4,12.36,12.39,3400.0,12.3267,12.3666,12.3267,12.3567,3400.0
2006-06-19 14:20:00,12.39,12.39,12.35,12.39,6100.0,12.3567,12.3567,12.3168,12.3567,6100.0
2006-06-19 14:30:00,12.38,12.4,12.35,12.35,4600.0,12.3467,12.3666,12.3168,12.3168,4600.0
2006-06-19 14:40:00,12.35,12.36,12.34,12.35,9000.0,12.3168,12.3267,12.3068,12.3168,9000.0
2006-06-19 14:50:00,12.35,12.43,12.35,12.36,6700.0,12.3168,12.3966,12.3168,12.3267,6700.0
2006-06-19 15:00:00,12.36,12.36,12.31,12.33,33200.0,12.3267,12.3267,12.2769,12.2968,33200.0
2006-06-19 15:10:00,12.33,12.35,12.31,12.34,38500.0,12.2968,12.3168,12.2769,12.3068,38500.0
2006-06-19 15:20:00,12.35,12.36,12.33,12.34,20300.0,12.3168,12.3267,12.2968,12.3068,20300.0
2006-06-19 15:30:00,12.35,12.35,12.31,12.31,5600.0,12.3168,12.3168,12.2769,12.2769,5600.0
2006-06-19 15:40:00,12.31,12.33,12.3,12.33,13600.0,12.2769,12.2968,12.2669,12.2968,13600.0
2006-06-19 15:50:00,12.31,12.37,12.3,12.35,31700.0,12.2769,12.3367,12.2669,12.3168,31700.0
2006-06-20 09:30:00,12.37,12.47,12.25,12.46,24500.0,12.3367,12.4365,12.217,12.4265,24500.0
2006-06-20 09:40:00,12.41,12.42,12.33,12.33,8300.0,12.3766,12.3866,12.2968,12.2968,8300.0
2006-06-20 09:50:00,12.33,12.39,12.31,12.37,6300.0,12.2968,12.3567,12.2769,12.3367,6300.0
2006-06-20 10:00:00,12.38,12.4,12.33,12.38,4100.0,12.3467,12.3666,12.2968,12.3467,4100.0
2006-06-20 10:10:00,12.35,12.4,12.35,12.4,7200.0,12.3168,12.3666,12.3168,12.3666,7200.0
2006-06-20 10:20:00,12.38,12.38,12.29,12.35,9600.0,12.3467,12.3467,12.2569,12.3168,9600.0
2006-06-20 10:30:00,12.36,12.38,12.32,12.38,6100.0,12.3267,12.3467,12.2869,12.3467,6100.0
2006-06-20 10:40:00,12.39,12.39,12.33,12.35,5500.0,12.3567,12.3567,12.2968,12.3168,5500.0
2006-06-20 10:50:00,12.36,12.37,12.34,12.35,6100.0,12.3267,12.3367,12.3068,12.3168,6100.0
2006-06-20 11:00:00,12.37,12.39,12.33,12.33,12000.0,12.3367,12.3567,12.2968,12.2968,12000.0
2006-06-20 11:10:00,12.38,12.38,12.33,12.36,4100.0,12.3467,12.3467,12.2968,12.3267,4100.0
2006-06-20 11:20:00,12.35,12.4,12.35,12.4,3700.0,12.3168,12.3666,12.3168,12.3666,3700.0
2006-06-20 11:30:00,12.41,12.41,12.36,12.36,3200.0,12.3766,12.3766,12.3267,12.3267,3200.0
2006-06-20 11:40:00,12.37,12.4,12.35,12.35,6600.0,12.3367,12.3666,12.3168,12.3168,6600.0
2006-06-20 11:50:00,12.35,12.38,12.35,12.38,2700.0,12.3168,12.3467,12.3168,12.3467,2700.0
2006-06-20 12:00:00,12.37,12.37,12.33,12.34,3600.0,12.3367,12.3367,12.2968,12.3068,3600.0
2006-06-20 12:10:00,12.33,12.34,12.33,12.33,1400.0,12.2968,12.3068,12.2968,12.2968,1400.0
2006-06-20 12:20:00,12.33,12.36,12.33,12.33,1500.0,12.2968,12.3267,12.2968,12.2968,1500.0
2006-06-20 12:30:00,12.33,12.34,12.3,12.33,4000.0,12.2968,12.3068,12.2669,12.2968,4000.0
2006-06-20 12:40:00,12.33,12.35,12.33,12.35,1400.0,12.2968,12.3168,12.2968,12.3168,1400.0
2006-06-20 12:50:00,12.36,12.37,12.33,12.36,6100.0,12.3267,12.3367,12.2968,12.3267,6100.0
2006-06-20 13:00:00,12.38,12.38,12.38,12.38,300.0,12.3467,12.3467,12.3467,12.3467,300.0
2006-06-20 13:10:00,12.37,12.37,12.34,12.35,4000.0,12.3367,12.3367,12.3068,12.3168,4000.0
2006-06-20 13:20:00,12.35,12.36,12.34,12.35,9900.0,12.3168,12.3267,12.3068,12.3168,9900.0
2006-06-20 13:30:00,12.36,12.36,12.33,12.35,3800.0,12.3267,12.3267,12.2968,12.3168,3800.0
2006-06-20 13:40:00,12.35,12.4,12.32,12.4,6700.0,12.3168,12.3666,12.2869,12.3666,6700.0
2006-06-20 13:50:00,12.35,12.38,12.35,12.36,1700.0,12.3168,12.3467,12.3168,12.3267,1700.0
2006-06-20 14:00:00,12.36,12.36,12.35,12.36,2300.0,12.3267,12.3267,12.3168,12.3267,2300.0
2006-06-20 14:10:00,12.35,12.36,12.35,12.35,3900.0,12.3168,12.3267,12.3168,12.3168,3900.0
2006-06-20 14:20:00,12.35,12.36,12.33,12.33,7000.0,12.3168,12.3267,12.2968,12.2968,7000.0
2006-06-20 14:30:00,12.33,12.34,12.33,12.34,7000.0,12.2968,12.3068,12.2968,12.3068,7000.0
2006-06-20 14:40:00,12.33,12.34,12.33,12.33,2500.0,12.2968,12.3068,12.2968,12.2968,2500.0
2006-06-20 14:50:00,12.33,12.41,12.33,12.33,8400.0,12.2968,12.3766,12.2968,12.2968,8400.0
2006-06-20 15:00:00,12.33,12.35,12.33,12.35,4700.0,12.2968,12.3168,12.2968,12.3168,4700.0
2006-06-20 15:10:00,12.35,12.39,12.35,12.38,9100.0,12.3168,12.3567,12.3168,12.3467,9100.0
2006-06-20 15:20:00,12.38,12.38,12.33,12.35,4300.0,12.3467,12.3467,12.2968,12.3168,4300.0
2006-06-20 15:30:00,12.35,12.37,12.33,12.34,12800.0,12.3168,12.3367,12.2968,12.3068,12800.0
2006-06-20 15:40:00,12.34,12.41,12.33,12.37,7400.0,12.3068,12.3766,12.2968,12.3367,7400.0
2006-06-20 15:50:00,12.36,12.41,12.31,12.34,19700.0,12.3267,12.3766,12.2769,12.3068,19700.0
2006-06-21 09:30:00,12.31,12.4,12.31,12.36,4400.0,12.2769,12.3666,12.2769,12.3267,4400.0
2006-06-21 09:40:00,12.33,12.37,12.33,12.35,1500.0,12.2968,12.3367,12.2968,12.3168,1500.0
2006-06-21 09:50:00,12.38,12.47,12.35,12.43,8600.0,12.3467,12.4365,12.3168,12.3966,8600.0
2006-06-21 10:00:00,12.41,12.42,12.39,12.39,3600.0,12.3766,12.3866,12.3567,12.3567,3600.0
2006-06-21 10:10:00,12.39,12.39,12.33,12.36,2100.0,12.3567,12.3567,12.2968,12.3267,2100.0
2006-06-21 10:20:00,12.33,12.34,12.33,12.34,5300.0,12.2968,12.3068,12.2968,12.3068,5300.0
2006-06-21 10:30:00,12.33,12.37,12.22,12.22,8400.0,12.2968,12.3367,12.1871,12.1871,8400.0
2006-06-21 10:40:00,12.23,12.3,12.23,12.24,5200.0,12.1971,12.2669,12.1971,12.2071,5200.0
2006-06-21 10:50:00,12.24,12.25,12.22,12.22,9800.0,12.2071,12.217,12.1871,12.1871,9800.0
2006-06-21 11:00:00,12.22,12.29,12.22,12.27,6700.0,12.1871,12.2569,12.1871,12.237,6700.0
2006-06-21 11:10:00,12.27,12.28,12.25,12.28,8700.0,12.237,12.247,12.217,12.247,8700.0
2006-06-21 11:20:00,12.28,12.34,12.28,12.34,7200.0,12.247,12.3068,12.247,12.3068,7200.0
2006-06-21 11:30:00,12.32,12.34,12.3,12.34,8300.0,12.2869,12.3068,12.2669,12.3068,8300.0
2006-06-21 11:40:00,12.34,12.55,12.33,12.46,12700.0,12.3068,12.5162,12.2968,12.4265,12700.0
2006-06-21 11:50:00,12.45,12.45,12.38,12.38,7800.0,12.4165,12.4165,12.3467,12.3467,7800.0
2006-06-21 12:00:00,12.37,12.43,12.37,12.42,4800.0,12.3367,12.3966,12.3367,12.3866,4800.0
2006-06-21 12:10:00,12.4,12.48,12.39,12.44,3800.0,12.3666,12.4464,12.3567,12.4065,3800.0
2006-06-21 12:20:00,12.47,12.47,12.42,12.44,5600.0,12.4365,12.4365,12.3866,12.4065,5600.0
2006-06-21 12:30:00,12.43,12.43,12.42,12.43,2300.0,12.3966,12.3966,12.3866,12.3966,2300.0
2006-06-21 12:40:00,12.42,12.44,12.38,12.4,3900.0,12.3866,12.4065,12.3467,12.3666,3900.0
2006-06-21 12:50:00,12.42,12.42,12.38,12.39,2300.0,12.3866,12.3866,12.3467,12.3567,2300.0
2006-06-21 13:00:00,12.39,12.45,12.39,12.43,3100.0,12.3567,12.4165,12.3567,12.3966,3100.0
2006-06-21 13:10:00,12.43,12.46,12.43,12.44,1000.0,12.3966,12.4265,12.3966,12.4065,1000.0
2006-06-21 13:20:00,12.44,12.45,12.43,12.43,2100.0,12.4065,12.4165,12.3966,12.3966,2100.0
2006-06-21 13:30:00,12.43,12.43,12.37,12.38,3500.0,12.3966,12.3966,12.3367,12.3467,3500.0
2006-06-21 13:40:00,12.38,12.39,12.34,12.35,2100.0,12.3467,12.3567,12.3068,12.3168,2100.0
2006-06-21 13:50:00,12.36,12.43,12.36,12.42,4500.0,12.3267,12.3966,12.3267,12.3866,4500.0
2006-06-21 14:00:00,12.43,12.44,12.4,12.44,4700.0,12.3966,12.4065,12.3666,12.4065,4700.0
2006-06-21 14:10:00,12.43,12.44,12.41,12.43,2800.0,12.3966,12.4065,12.3766,12.3966,2800.0
2006-06-21 14:20:00,12.42,12.42,12.38,12.4,4900.0,12.3866,12.3866,12.3467,12.3666,4900.0
2006-06-21 14:30:00,12.4,12.41,12.37,12.39,3200.0,12.3666,12.3766,12.3367,12.3567,3200.0
2006-06-21 14:40:00,12.38,12.38,12.33,12.33,7700.0,12.3467,12.3467,12.2968,12.2968,7700.0
2006-06-21 14:50:00,12.33,12.4,12.32,12.39,10000.0,12.2968,12.3666,12.2869,12.3567,10000.0
2006-06-21 15:00:00,12.39,12.39,12.32,12.34,5300.0,12.3567,12.3567,12.2869,12.3068,5300.0
2006-06-21 15:10:00,12.34,12.37,12.33,12.37,2500.0,12.3068,12.3367,12.2968,12.3367,2500.0
2006-06-21 15:20:00,12.37,12.4,12.34,12.34,4000.0,12.3367,12.3666,12.3068,12.3068,4000.0
2006-06-21 15:30:00,12.34,12.35,12.32,12.32,6100.0,12.3068,12.3168,12.2869,12.2869,6100.0
2006-06-21 15:40:00,12.35,12.38,12.31,12.34,5300.0,12.3168,12.3467,12.2769,12.3068,5300.0
2006-06-21 15:50:00,12.35,12.43,12.35,12.38,13400.0,12.3168,12.3966,12.3168,12.3467,13400.0
2006-06-22 09:30:00,12.32,12.44,12.3,12.33,13000.0,12.2869,12.4065,12.2669,12.2968,13000.0
2006-06-22 09:40:00,12.34,12.38,12.32,12.36,5100.0,12.3068,12.3467,12.2869,12.3267,5100.0
2006-06-22 09:50:00,12.35,12.41,12.33,12.37,2500.0,12.3168,12.3766,12.2968,12.3367,2500.0
2006-06-22 10:00:00,12.39,12.41,12.33,12.33,3100.0,12.3567,12.3766,12.2968,12.2968,3100.0
2006-06-22 10:10:00,12.35,12.39,12.33,12.37,6500.0,12.3168,12.3567,12.2968,12.3367,6500.0
2006-06-22 10:20:00,12.39,12.39,12.33,12.36,3200.0,12.3567,12.3567,12.2968,12.3267,3200.0
2006-06-22 10:30:00,12.35,12.35,12.33,12.34,1400.0,12.3168,12.3168,12.2968,12.3068,1400.0
2006-06-22 10:40:00,12.35,12.38,12.34,12.38,1700.0,12.3168,12.3467,12.3068,12.3467,1700.0
2006-06-22 10:50:00,12.37,12.41,12.37,12.41,2000.0,12.3367,12.3766,12.3367,12.3766,2000.0
2006-06-22 11:00:00,12.41,12.41,12.35,12.36,1800.0,12.3766,12.3766,12.3168,12.3267,1800.0
2006-06-22 11:10:00,12.35,12.36,12.33,12.34,1700.0,12.3168,12.3267,12.2968,12.3068,1700.0
2006-06-22 11:20:00,12.35,12.41,12.34,12.38,1400.0,12.3168,12.3766,12.3068,12.3467,1400.0
2006-06-22 11:30:00,12.39,12.39,12.39,12.39,300.0,12.3567,12.3567,12.3567,12.3567,300.0
2006-06-22 11:40:00,12.39,12.41,12.35,12.35,1800.0,12.3567,12.3766,12.3168,12.3168,1800.0
2006-06-22 11:50:00,12.33,12.34,12.33,12.34,600.0,12.2968,12.3068,12.2968,12.3068,600.0
2006-06-22 12:00:00,12.35,12.4,12.34,12.38,2000.0,12.3168,12.3666,12.3068,12.3467,2000.0
2006-06-22 12:10:00,12.38,12.41,12.37,12.4,1300.0,12.3467,12.3766,12.3367,12.3666,1300.0
2006-06-22 12:20:00,12.4,12.4,12.33,12.33,1400.0,12.3666,12.3666,12.2968,12.2968,1400.0
2006-06-22 12:30:00,12.35,12.35,12.32,12.33,2500.0,12.3168,12.3168,12.2869,12.2968,2500.0
2006-06-22 12:40:00,12.34,12.35,12.25,12.26,4200.0,12.3068,12.3168,12.217,12.227,4200.0
2006-06-22 12:50:00,12.27,12.27,12.25,12.26,1500.0,12.237,12.237,12.217,12.227,1500.0
2006-06-22 13:00:00,12.25,12.26,12.25,12.26,800.0,12.217,12.227,12.217,12.227,800.0
2006-06-22 13:10:00,12.26,12.3,12.22,12.25,3400.0,12.227,12.2669,12.1871,12.217,3400.0
2006-06-22 13:20:00,12.24,12.25,12.24,12.25,700.0,12.2071,12.217,12.2071,12.217,700.0
2006-06-22 13:30:00,12.24,12.25,12.23,12.23,2900.0,12.2071,12.217,12.1971,12.1971,2900.0
2006-06-22 13:40:00,12.23,12.25,12.17,12.19,2600.0,12.1971,12.217,12.1373,12.1572,2600.0
2006-06-22 13:50:00,12.17,12.23,12.07,12.22,7000.0,12.1373,12.1971,12.0375,12.1871,7000.0
2006-06-22 14:00:00,12.22,12.28,12.16,12.16,4700.0,12.1871,12.247,12.1273,12.1273,4700.0
2006-06-22 14:10:00,12.17,12.2,12.16,12.16,4400.0,12.1373,12.1672,12.1273,12.1273,4400.0
2006-06-22 14:20:00,12.17,12.22,12.17,12.22,3000.0,12.1373,12.1871,12.1373,12.1871,3000.0
2006-06-22 14:30:00,12.2,12.3,12.2,12.28,6800.0,12.1672,12.2669,12.1672,12.247,6800.0
2006-06-22 14:40:00,12.28,12.29,12.23,12.25,1500.0,12.247,12.2569,12.1971,12.217,1500.0
2006-06-22 14:50:00,12.25,12.3,12.24,12.3,7500.0,12.217,12.2669,12.2071,12.2669,7500.0
2006-06-22 15:00:00,12.3,12.3,12.25,12.25,2900.0,12.2669,12.2669,12.217,12.217,2900.0
2006-06-22 15:10:00,12.28,12.3,12.26,12.29,4100.0,12.247,12.2669,12.227,12.2569,4100.0
2006-06-22 15:20:00,12.26,12.33,12.25,12.31,7200.0,12.227,12.2968,12.217,12.2769,7200.0
2006-06-22 15:30:00,12.31,12.34,12.29,12.3,4500.0,12.2769,12.3068,12.2569,12.2669,4500.0
2006-06-22 15:40:00,12.3,12.34,12.28,12.32,10600.0,12.2669,12.3068,12.247,12.2869,10600.0
2006-06-22 15:50:00,12.33,12.37,12.3,12.32,17900.0,12.2968,12.3367,12.2669,12.2869,17900.0
2006-06-23 09:30:00,12.21,12.32,12.12,12.12,4300.0,12.1772,12.2869,12.0874,12.0874,4300.0
2006-06-23 09:40:00,12.17,12.21,12.17,12.18,500.0,12.1373,12.1772,12.1373,12.1472,500.0
2006-06-23 09:50:00,12.22,12.31,12.2,12.25,4000.0,12.1871,12.2769,12.1672,12.217,4000.0
2006-06-23 10:00:00,12.28,12.31,12.27,12.29,2200.0,12.247,12.2769,12.237,12.2569,2200.0
2006-06-23 10:10:00,12.26,12.34,12.25,12.34,4900.0,12.227,12.3068,12.217,12.3068,4900.0
2006-06-23 10:20:00,12.38,12.38,12.28,12.31,1500.0,12.3467,12.3467,12.247,12.2769,1500.0
2006-06-23 10:30:00,12.33,12.43,12.33,12.34,3700.0,12.2968,12.3966,12.2968,12.3068,3700.0
2006-06-23 10:40:00,12.37,12.37,12.29,12.33,2000.0,12.3367,12.3367,12.2569,12.2968,2000.0
2006-06-23 10:50:00,12.34,12.36,12.32,12.36,5300.0,12.3068,12.3267,12.2869,12.3267,5300.0
2006-06-23 11:00:00,12.36,12.37,12.3,12.3,1800.0,12.3267,12.3367,12.2669,12.2669,1800.0
2006-06-23 11:10:00,12.29,12.3,12.26,12.28,2000.0,12.2569,12.2669,12.227,12.247,2000.0
2006-06-23 11:20:00,12.29,12.31,12.27,12.27,1500.0,12.2569,12.2769,12.237,12.237,1500.0
2006-06-23 11:30:00,12.26,12.27,12.24,12.25,1500.0,12.227,12.237,12.2071,12.217,1500.0
2006-06-23 11:40:00,12.25,12.3,12.21,12.25,8300.0,12.217,12.2669,12.1772,12.217,8300.0
2006-06-23 11:50:00,12.22,12.26,12.21,12.21,2100.0,12.1871,12.227,12.1772,12.1772,2100.0
2006-06-23 12:00:00,12.22,12.25,12.22,12.23,2000.0,12.1871,12.217,12.1871,12.1971,2000.0
2006-06-23 12:10:00,12.23,12.4,12.22,12.37,3600.0,12.1971,12.3666,12.1871,12.3367,3600.0
2006-06-23 12:20:00,12.35,12.47,12.33,12.47,3700.0,12.3168,12.4365,12.2968,12.4365,3700.0
2006-06-23 12:30:00,12.41,12.41,12.37,12.37,3300.0,12.3766,12.3766,12.3367,12.3367,3300.0
2006-06-23 12:40:00,12.36,12.36,12.3,12.32,1700.0,12.3267,12.3267,12.2669,12.2869,1700.0
2006-06-23 12:50:00,12.3,12.35,12.29,12.35,5000.0,12.2669,12.3168,12.2569,12.3168,5000.0
2006-06-23 13:00:00,12.35,12.37,12.33,12.36,1600.0,12.3168,12.3367,12.2968,12.3267,1600.0
2006-06-23 13:10:00,12.36,12.39,12.33,12.34,2500.0,12.3267,12.3567,12.2968,12.3068,2500.0
2006-06-23 13:20:00,12.34,12.34,12.33,12.33,2300.0,12.3068,12.3068,12.2968,12.2968,2300.0
2006-06-23 13:30:00,12.33,12.33,12.31,12.31,3000.0,12.2968,12.2968,12.2769,12.2769,3000.0
2006-06-23 13:40:00,12.32,12.33,12.31,12.31,3400.0,12.2869,12.2968,12.2769,12.2769,3400.0
2006-06-23 13:50:00,12.32,12.32,12.28,12.31,3900.0,12.2869,12.2869,12.247,12.2769,3900.0
2006-06-23 14:00:00,12.32,12.32,12.31,12.32,2300.0,12.2869,12.2869,12.2769,12.2869,2300.0
2006-06-23 14:10:00,12.32,12.32,12.29,12.31,3000.0,12.2869,12.2869,12.2569,12.2769,3000.0
2006-06-23 14:20:00,12.29,12.31,12.29,12.29,3800.0,12.2569,12.2769,12.2569,12.2569,3800.0
2006-06-23 14:30:00,12.29,12.34,12.29,12.32,2200.0,12.2569,12.3068,12.2569,12.2869,2200.0
2006-06-23 14:40:00,12.31,12.34,12.31,12.34,4500.0,12.2769,12.3068,12.2769,12.3068,4500.0
2006-06-23 14:50:00,12.32,12.36,12.32,12.32,3600.0,12.2869,12.3267,12.2869,12.2869,3600.0
2006-06-23 15:00:00,12.33,12.34,12.32,12.32,4000.0,12.2968,12.3068,12.2869,12.2869,4000.0
2006-06-23 15:10:00,12.32,12.33,12.32,12.33,4700.0,12.2869,12.2968,12.2869,12.2968,4700.0
2006-06-23 15:20:00,12.33,12.36,12.32,12.36,3500.0,12.2968,12.3267,12.2869,12.3267,3500.0
2006-06-23 15:30:00,12.34,12.36,12.32,12.35,5000.0,12.3068,12.3267,12.2869,12.3168,5000.0
2006-06-23 15:40:00,12.35,12.35,12.32,12.33,7000.0,12.3168,12.3168,12.2869,12.2968,7000.0
2006-06-23 15:50:00,12.34,12.34,12.28,12.3,14200.0,12.3068,12.3068,12.247,12.2669,14200.0
2006-06-26 09:30:00,12.39,12.39,12.24,12.29,16100.0,12.3567,12.3567,12.2071,12.2569,16100.0
2006-06-26 09:40:00,12.32,12.4,12.29,12.33,10100.0,12.2869,12.3666,12.2569,12.2968,10100.0
2006-06-26 09:50:00,12.33,12.39,12.29,12.39,9700.0,12.2968,12.3567,12.2569,12.3567,9700.0
2006-06-26 10:00:00,12.38,12.5,12.38,12.48,14200.0,12.3467,12.4664,12.3467,12.4464,14200.0
2006-06-26 10:10:00,12.46,12.48,12.31,12.31,4100.0,12.4265,12.4464,12.2769,12.2769,4100.0
2006-06-26 10:20:00,12.32,12.34,12.3,12.33,8100.0,12.2869,12.3068,12.2669,12.2968,8100.0
2006-06-26 10:30:00,12.34,12.34,12.3,12.34,3600.0,12.3068,12.3068,12.2669,12.3068,3600.0
2006-06-26 10:40:00,12.33,12.34,12.32,12.32,15400.0,12.2968,12.3068,12.2869,12.2869,15400.0
2006-06-26 10:50:00,12.32,12.34,12.3,12.34,1600.0,12.2869,12.3068,12.2669,12.3068,1600.0
2006-06-26 11:00:00,12.35,12.35,12.31,12.34,5900.0,12.3168,12.3168,12.2769,12.3068,5900.0
2006-06-26 11:10:00,12.35,12.35,12.32,12.35,900.0,12.3168,12.3168,12.2869,12.3168,900.0
2006-06-26 11:20:00,12.32,12.35,12.32,12.33,900.0,12.2869,12.3168,12.2869,12.2968,900.0
2006-06-26 11:30:00,12.33,12.35,12.33,12.34,3100.0,12.2968,12.3168,12.2968,12.3068,3100.0
2006-06-26 11:40:00,12.33,12.34,12.33,12.33,1900.0,12.2968,12.3068,12.2968,12.2968,1900.0
2006-06-26 11:50:00,12.33,12.33,12.3,12.32,15100.0,12.2968,12.2968,12.2669,12.2869,15100.0
2006-06-26 12:00:00,12.32,12.34,12.32,12.34,9000.0,12.2869,12.3068,12.2869,12.3068,9000.0
2006-06-26 12:10:00,12.32,12.35,12.32,12.34,1000.0,12.2869,12.3168,12.2869,12.3068,1000.0
2006-06-26 12:20:00,12.34,12.34,12.33,12.34,4100.0,12.3068,12.3068,12.2968,12.3068,4100.0
2006-06-26 12:30:00,12.33,12.38,12.33,12.38,3300.0,12.2968,12.3467,12.2968,12.3467,3300.0
2006-06-26 12:40:00,12.36,12.38,12.36,12.37,4100.0,12.3267,12.3467,12.3267,12.3367,4100.0
2006-06-26 12:50:00,12.38,12.4,12.37,12.4,2600.0,12.3467,12.3666,12.3367,12.3666,2600.0
2006-06-26 13:00:00,12.4,12.44,12.4,12.44,4200.0,12.3666,12.4065,12.3666,12.4065,4200.0
2006-06-26 13:10:00,12.44,12.48,12.43,12.48,5400.0,12.4065,12.4464,12.3966,12.4464,5400.0
2006-06-26 13:20:00,12.47,12.48,12.42,12.43,2100.0,12.4365,12.4464,12.3866,12.3966,2100.0
2006-06-26 13:30:00,12.43,12.43,12.39,12.39,2700.0,12.3966,12.3966,12.3567,12.3567,2700.0
2006-06-26 13:40:00,12.4,12.4,12.37,12.37,5500.0,12.3666,12.3666,12.3367,12.3367,5500.0
2006-06-26 13:50:00,12.38,12.39,12.37,12.38,2900.0,12.3467,12.3567,12.3367,12.3467,2900.0
2006-06-26 14:00:00,12.39,12.4,12.36,12.4,5100.0,12.3567,12.3666,12.3267,12.3666,5100.0
2006-06-26 14:10:00,12.37,12.4,12.35,12.36,4300.0,12.3367,12.3666,12.3168,12.3267,4300.0
2006-06-26 14:20:00,12.37,12.38,12.33,12.33,5300.0,12.3367,12.3467,12.2968,12.2968,5300.0
2006-06-26 14:30:00,12.34,12.37,12.34,12.37,3800.0,12.3068,12.3367,12.3068,12.3367,3800.0
2006-06-26 14:40:00,12.37,12.4,12.34,12.4,9000.0,12.3367,12.3666,12.3068,12.3666,9000.0
2006-06-26 14:50:00,12.37,12.39,12.34,12.35,8200.0,12.3367,12.3567,12.3068,12.3168,8200.0
2006-06-26 15:00:00,12.35,12.37,12.33,12.34,4300.0,12.3168,12.3367,12.2968,12.3068,4300.0
2006-06-26 15:10:00,12.34,12.38,12.34,12.38,7800.0,12.3068,12.3467,12.3068,12.3467,7800.0
2006-06-26 15:20:00,12.36,12.39,12.34,12.35,6700.0,12.3267,12.3567,12.3068,12.3168,6700.0
2006-06-26 15:30:00,12.37,12.43,12.34,12.4,10200.0,12.3367,12.3966,12.3068,12.3666,10200.0
2006-06-26 15:40:00,12.41,12.41,12.35,12.4,9300.0,12.3766,12.3766,12.3168,12.3666,9300.0
2006-06-26 15:50:00,12.4,12.46,12.37,12.45,14200.0,12.3666,12.4265,12.3367,12.4165,14200.0
2006-06-27 09:30:00,12.48,12.63,12.4,12.62,8200.0,12.4464,12.596,12.3666,12.586,8200.0
2006-06-27 09:40:00,12.49,12.59,12.47,12.5,4900.0,12.4564,12.5561,12.4365,12.4664,4900.0
2006-06-27 09:50:00,12.51,12.59,12.47,12.58,8100.0,12.4763,12.5561,12.4365,12.5462,8100.0
2006-06-27 10:00:00,12.58,12.59,12.47,12.51,5500.0,12.5462,12.5561,12.4365,12.4763,5500.0
2006-06-27 10:10:00,12.5,12.5,12.4,12.41,4500.0,12.4664,12.4664,12.3666,12.3766,4500.0
2006-06-27 10:20:00,12.41,12.51,12.4,12.48,7300.0,12.3766,12.4763,12.3666,12.4464,7300.0
2006-06-27 10:30:00,12.5,12.6,12.47,12.53,9000.0,12.4664,12.5661,12.4365,12.4963,9000.0
2006-06-27 10:40:00,12.51,12.55,12.4,12.4,5300.0,12.4763,12.5162,12.3666,12.3666,5300.0
2006-06-27 10:50:00,12.41,12.46,12.41,12.46,3500.0,12.3766,12.4265,12.3766,12.4265,3500.0
2006-06-27 11:00:00,12.46,12.49,12.44,12.45,3800.0,12.4265,12.4564,12.4065,12.4165,3800.0
2006-06-27 11:10:00,12.45,12.45,12.3,12.36,8200.0,12.4165,12.4165,12.2669,12.3267,8200.0
2006-06-27 11:20:00,12.37,12.4,12.35,12.4,1400.0,12.3367,12.3666,12.3168,12.3666,1400.0
2006-06-27 11:30:00,12.38,12.42,12.38,12.39,4300.0,12.3467,12.3866,12.3467,12.3567,4300.0
2006-06-27 11:40:00,12.37,12.37,12.33,12.34,5300.0,12.3367,12.3367,12.2968,12.3068,5300.0
2006-06-27 11:50:00,12.34,12.34,12.3,12.31,16300.0,12.3068,12.3068,12.2669,12.2769,16300.0
2006-06-27 12:00:00,12.32,12.33,12.31,12.31,65000.0,12.2869,12.2968,12.2769,12.2769,65000.0
2006-06-27 12:10:00,12.32,12.35,12.32,12.32,13600.0,12.2869,12.3168,12.2869,12.2869,13600.0
2006-06-27 12:20:00,12.34,12.34,12.33,12.33,3800.0,12.3068,12.3068,12.2968,12.2968,3800.0
2006-06-27 12:30:00,12.34,12.34,12.32,12.33,12200.0,12.3068,12.3068,12.2869,12.2968,12200.0
2006-06-27 12:40:00,12.33,12.35,12.33,12.35,3200.0,12.2968,12.3168,12.2968,12.3168,3200.0
2006-06-27 12:50:00,12.34,12.34,12.32,12.32,7600.0,12.3068,12.3068,12.2869,12.2869,7600.0
2006-06-27 13:00:00,12.32,12.34,12.32,12.34,2500.0,12.2869,12.3068,12.2869,12.3068,2500.0
2006-06-27 13:10:00,12.35,12.35,12.32,12.34,1400.0,12.3168,12.3168,12.2869,12.3068,1400.0
2006-06-27 13:20:00,12.34,12.34,12.33,12.33,1300.0,12.3068,12.3068,12.2968,12.2968,1300.0
2006-06-27 13:30:00,12.33,12.35,12.33,12.33,1300.0,12.2968,12.3168,12.2968,12.2968,1300.0
2006-06-27 13:40:00,12.34,12.34,12.31,12.32,8300.0,12.3068,12.3068,12.2769,12.2869,8300.0
2006-06-27 13:50:00,12.31,12.33,12.25,12.25,3000.0,12.2769,12.2968,12.217,12.217,3000.0
2006-06-27 14:00:00,12.25,12.31,12.25,12.29,6600.0,12.217,12.2769,12.217,12.2569,6600.0
2006-06-27 14:10:00,12.3,12.31,12.29,12.3,4500.0,12.2669,12.2769,12.2569,12.2669,4500.0
2006-06-27 14:20:00,12.3,12.31,12.19,12.19,13200.0,12.2669,12.2769,12.1572,12.1572,13200.0
2006-06-27 14:30:00,12.15,12.2,12.14,12.2,6000.0,12.1173,12.1672,12.1073,12.1672,6000.0
2006-06-27 14:40:00,12.2,12.21,12.14,12.14,6000.0,12.1672,12.1772,12.1073,12.1073,6000.0
2006-06-27 14:50:00,12.14,12.14,12.07,12.13,4600.0,12.1073,12.1073,12.0375,12.0974,4600.0
2006-06-27 15:00:00,12.13,12.23,12.13,12.21,6400.0,12.0974,12.1971,12.0974,12.1772,6400.0
2006-06-27 15:10:00,12.19,12.22,12.16,12.21,4200.0,12.1572,12.1871,12.1273,12.1772,4200.0
2006-06-27 15:20:00,12.22,12.26,12.2,12.25,11500.0,12.1871,12.227,12.1672,12.217,11500.0
2006-06-27 15:30:00,12.26,12.27,12.19,12.25,18100.0,12.227,12.237,12.1572,12.217,18100.0
2006-06-27 15:40:00,12.26,12.27,12.25,12.27,17400.0,12.227,12.237,12.217,12.237,17400.0
2006-06-27 15:50:00,12.25,12.28,12.16,12.18,20300.0,12.217,12.247,12.1273,12.1472,20300.0
2006-06-28 09:30:00,12.29,12.4,12.25,12.33,15800.0,12.2569,12.3666,12.217,12.2968,15800.0
2006-06-28 09:40:00,12.32,12.33,12.24,12.25,17300.0,12.2869,12.2968,12.2071,12.217,17300.0
2006-06-28 09:50:00,12.25,12.26,12.22,12.23,10700.0,12.217,12.227,12.1871,12.1971,10700.0
2006-06-28 10:00:00,12.23,12.25,12.2,12.21,10100.0,12.1971,12.217,12.1672,12.1772,10100.0
2006-06-28 10:10:00,12.21,12.21,12.08,12.17,6000.0,12.1772,12.1772,12.0475,12.1373,6000.0
2006-06-28 10:20:00,12.16,12.16,12.09,12.13,2500.0,12.1273,12.1273,12.0575,12.0974,2500.0
2006-06-28 10:30:00,12.15,12.15,12.08,12.11,7400.0,12.1173,12.1173,12.0475,12.0774,7400.0
2006-06-28 10:40:00,12.13,12.13,12.1,12.1,7800.0,12.0974,12.0974,12.0674,12.0674,7800.0
2006-06-28 10:50:00,12.06,12.07,11.97,12.07,15700.0,12.0276,12.0375,11.9378,12.0375,15700.0
2006-06-28 11:00:00,12.08,12.15,11.99,12.05,15000.0,12.0475,12.1173,11.9577,12.0176,15000.0
2006-06-28 11:10:00,12.02,12.04,11.99,12.0,6200.0,11.9877,12.0076,11.9577,11.9677,6200.0
2006-06-28 11:20:00,12.01,12.01,11.97,12.0,4900.0,11.9777,11.9777,11.9378,11.9677,4900.0
2006-06-28 11:30:00,12.0,12.01,11.97,11.98,17800.0,11.9677,11.9777,11.9378,11.9478,17800.0
2006-06-28 11:40:00,11.98,12.0,11.97,11.97,10300.0,11.9478,11.9677,11.9378,11.9378,10300.0
2006-06-28 11:50:00,11.97,12.06,11.97,12.03,8100.0,11.9378,12.0276,11.9378,11.9976,8100.0
2006-06-28 12:00:00,12.05,12.05,12.03,12.04,29600.0,12.0176,12.0176,11.9976,12.0076,29600.0
2006-06-28 12:10:00,12.05,12.07,12.05,12.06,6400.0,12.0176,12.0375,12.0176,12.0276,6400.0
2006-06-28 12:20:00,12.06,12.1,12.06,12.07,1500.0,12.0276,12.0674,12.0276,12.0375,1500.0
2006-06-28 12:30:00,12.05,12.08,12.05,12.07,3400.0,12.0176,12.0475,12.0176,12.0375,3400.0
2006-06-28 12:40:00,12.08,12.08,12.07,12.07,1600.0,12.0475,12.0475,12.0375,12.0375,1600.0
2006-06-28 12:50:00,12.07,12.08,12.07,12.07,4600.0,12.0375,12.0475,12.0375,12.0375,4600.0
2006-06-28 13:00:00,12.07,12.07,12.07,12.07,10000.0,12.0375,12.0375,12.0375,12.0375,10000.0
2006-06-28 13:10:00,12.07,12.12,12.07,12.09,10900.0,12.0375,12.0874,12.0375,12.0575,10900.0
2006-06-28 13:20:00,12.12,12.12,12.09,12.09,16900.0,12.0874,12.0874,12.0575,12.0575,16900.0
2006-06-28 13:30:00,12.1,12.1,12.07,12.08,700.0,12.0674,12.0674,12.0375,12.0475,700.0
2006-06-28 13:40:00,12.07,12.09,12.07,12.07,1600.0,12.0375,12.0575,12.0375,12.0375,1600.0
2006-06-28 13:50:00,12.07,12.08,12.06,12.08,5700.0,12.0375,12.0475,12.0276,12.0475,5700.0
2006-06-28 14:00:00,12.09,12.12,12.08,12.12,13900.0,12.0575,12.0874,12.0475,12.0874,13900.0
2006-06-28 14:10:00,12.11,12.15,12.08,12.15,13000.0,12.0774,12.1173,12.0475,12.1173,13000.0
2006-06-28 14:20:00,12.14,12.18,12.14,12.18,1500.0,12.1073,12.1472,12.1073,12.1472,1500.0
2006-06-28 14:30:00,12.19,12.27,12.18,12.26,7200.0,12.1572,12.237,12.1472,12.227,7200.0
2006-06-28 14:40:00,12.26,12.31,12.26,12.29,17300.0,12.227,12.2769,12.227,12.2569,17300.0
2006-06-28 14:50:00,12.32,12.33,12.29,12.29,14400.0,12.2869,12.2968,12.2569,12.2569,14400.0
2006-06-28 15:00:00,12.27,12.33,12.27,12.33,5500.0,12.237,12.2968,12.237,12.2968,5500.0
2006-06-28 15:10:00,12.31,12.35,12.3,12.3,10400.0,12.2769,12.3168,12.2669,12.2669,10400.0
2006-06-28 15:20:00,12.3,12.32,12.25,12.29,9800.0,12.2669,12.2869,12.217,12.2569,9800.0
2006-06-28 15:30:00,12.3,12.32,12.29,12.3,2900.0,12.2669,12.2869,12.2569,12.2669,2900.0
2006-06-28 15:40:00,12.32,12.32,12.27,12.27,3100.0,12.2869,12.2869,12.237,12.237,3100.0
2006-06-28 15:50:00,12.22,12.31,12.21,12.31,9700.0,12.1871,12.2769,12.1772,12.2769,9700.0
2006-06-29 09:30:00,12.41,12.67,12.37,12.44,6900.0,12.3766,12.6359,12.3367,12.4065,6900.0
2006-06-29 09:40:00,12.5,12.56,12.43,12.56,8200.0,12.4664,12.5262,12.3966,12.5262,8200.0
2006-06-29 09:50:00,12.56,12.63,12.54,12.63,9800.0,12.5262,12.596,12.5063,12.596,9800.0
2006-06-29 10:00:00,12.6,12.6,12.4,12.4,9300.0,12.5661,12.5661,12.3666,12.3666,9300.0
2006-06-29 10:10:00,12.42,12.5,12.39,12.39,3900.0,12.3866,12.4664,12.3567,12.3567,3900.0
2006-06-29 10:20:00,12.4,12.44,12.39,12.41,4600.0,12.3666,12.4065,12.3567,12.3766,4600.0
2006-06-29 10:30:00,12.41,12.41,12.35,12.36,4200.0,12.3766,12.3766,12.3168,12.3267,4200.0
2006-06-29 10:40:00,12.36,12.45,12.36,12.45,3200.0,12.3267,12.4165,12.3267,12.4165,3200.0
2006-06-29 10:50:00,12.42,12.43,12.39,12.42,2300.0,12.3866,12.3966,12.3567,12.3866,2300.0
2006-06-29 11:00:00,12.41,12.44,12.41,12.44,3300.0,12.3766,12.4065,12.3766,12.4065,3300.0
2006-06-29 11:10:00,12.44,12.51,12.44,12.5,3200.0,12.4065,12.4763,12.4065,12.4664,3200.0
2006-06-29 11:20:00,12.49,12.5,12.45,12.47,3900.0,12.4564,12.4664,12.4165,12.4365,3900.0
2006-06-29 11:30:00,12.47,12.47,12.39,12.42,2300.0,12.4365,12.4365,12.3567,12.3866,2300.0
2006-06-29 11:40:00,12.41,12.43,12.41,12.43,1000.0,12.3766,12.3966,12.3766,12.3966,1000.0
2006-06-29 11:50:00,12.41,12.41,12.37,12.38,2800.0,12.3766,12.3766,12.3367,12.3467,2800.0
2006-06-29 12:00:00,12.37,12.38,12.34,12.34,2800.0,12.3367,12.3467,12.3068,12.3068,2800.0
2006-06-29 12:10:00,12.35,12.36,12.33,12.35,4000.0,12.3168,12.3267,12.2968,12.3168,4000.0
2006-06-29 12:20:00,12.35,12.36,12.34,12.36,1700.0,12.3168,12.3267,12.3068,12.3267,1700.0
2006-06-29 12:30:00,12.35,12.35,12.33,12.34,1500.0,12.3168,12.3168,12.2968,12.3068,1500.0
2006-06-29 12:40:00,12.33,12.34,12.33,12.34,1300.0,12.2968,12.3068,12.2968,12.3068,1300.0
2006-06-29 12:50:00,12.33,12.35,12.33,12.35,3200.0,12.2968,12.3168,12.2968,12.3168,3200.0
2006-06-29 13:00:00,12.33,12.35,12.33,12.33,2400.0,12.2968,12.3168,12.2968,12.2968,2400.0
2006-06-29 13:10:00,12.33,12.34,12.33,12.34,2700.0,12.2968,12.3068,12.2968,12.3068,2700.0
2006-06-29 13:20:00,12.34,12.35,12.34,12.35,1900.0,12.3068,12.3168,12.3068,12.3168,1900.0
2006-06-29 13:30:00,12.35,12.36,12.35,12.35,900.0,12.3168,12.3267,12.3168,12.3168,900.0
2006-06-29 13:40:00,12.34,12.36,12.32,12.34,1300.0,12.3068,12.3267,12.2869,12.3068,1300.0
2006-06-29 13:50:00,12.34,12.34,12.33,12.33,1900.0,12.3068,12.3068,12.2968,12.2968,1900.0
2006-06-29 14:00:00,12.34,12.36,12.33,12.35,7200.0,12.3068,12.3267,12.2968,12.3168,7200.0
2006-06-29 14:10:00,12.36,12.55,12.34,12.49,12600.0,12.3267,12.5162,12.3068,12.4564,12600.0
2006-06-29 14:20:00,12.51,12.56,12.44,12.44,20300.0,12.4763,12.5262,12.4065,12.4065,20300.0
2006-06-29 14:30:00,12.45,12.53,12.42,12.48,3200.0,12.4165,12.4963,12.3866,12.4464,3200.0
2006-06-29 14:40:00,12.49,12.57,12.48,12.57,14200.0,12.4564,12.5362,12.4464,12.5362,14200.0
2006-06-29 14:50:00,12.57,12.74,12.57,12.7,51600.0,12.5362,12.7057,12.5362,12.6658,51600.0
2006-06-29 15:00:00,12.7,12.79,12.62,12.7,27300.0,12.6658,12.7556,12.586,12.6658,27300.0
2006-06-29 15:10:00,12.7,12.72,12.68,12.72,11800.0,12.6658,12.6858,12.6459,12.6858,11800.0
2006-06-29 15:20:00,12.7,12.79,12.68,12.79,28300.0,12.6658,12.7556,12.6459,12.7556,28300.0
2006-06-29 15:30:00,12.79,12.9,12.76,12.89,17200.0,12.7556,12.8653,12.7257,12.8553,17200.0
2006-06-29 15:40:00,12.91,13.0,12.88,12.89,25300.0,12.8753,12.965,12.8453,12.8553,25300.0
2006-06-29 15:50:00,12.9,12.92,12.89,12.9,20200.0,12.8653,12.8852,12.8553,12.8653,20200.0
2006-06-30 09:30:00,13.02,13.18,12.83,12.94,15300.0,12.985,13.1445,12.7955,12.9052,15300.0
2006-06-30 09:40:00,13.03,13.03,12.82,12.9,6700.0,12.9949,12.9949,12.7855,12.8653,6700.0
2006-06-30 09:50:00,12.92,12.92,12.83,12.85,6900.0,12.8852,12.8852,12.7955,12.8154,6900.0
2006-06-30 10:00:00,12.83,12.83,12.63,12.69,8900.0,12.7955,12.7955,12.596,12.6559,8900.0
2006-06-30 10:10:00,12.7,12.85,12.63,12.83,4900.0,12.6658,12.8154,12.596,12.7955,4900.0
2006-06-30 10:20:00,12.85,12.85,12.79,12.83,4000.0,12.8154,12.8154,12.7556,12.7955,4000.0
2006-06-30 10:30:00,12.84,12.97,12.84,12.96,6800.0,12.8055,12.9351,12.8055,12.9251,6800.0
2006-06-30 10:40:00,12.95,13.07,12.95,13.01,6600.0,12.9152,13.0348,12.9152,12.975,6600.0
2006-06-30 10:50:00,12.96,13.01,12.94,13.01,3300.0,12.9251,12.975,12.9052,12.975,3300.0
2006-06-30 11:00:00,13.04,13.06,13.0,13.06,2200.0,13.0049,13.0249,12.965,13.0249,2200.0
2006-06-30 11:10:00,13.04,13.15,13.04,13.1,3200.0,13.0049,13.1146,13.0049,13.0648,3200.0
2006-06-30 11:20:00,13.06,13.09,13.0,13.04,5700.0,13.0249,13.0548,12.965,13.0049,5700.0
2006-06-30 11:30:00,13.0,13.05,12.98,13.02,9500.0,12.965,13.0149,12.9451,12.985,9500.0
2006-06-30 11:40:00,13.03,13.05,13.03,13.04,1200.0,12.9949,13.0149,12.9949,13.0049,1200.0
2006-06-30 11:50:00,13.04,13.07,13.01,13.07,3100.0,13.0049,13.0348,12.975,13.0348,3100.0
2006-06-30 12:00:00,13.05,13.08,13.05,13.07,900.0,13.0149,13.0448,13.0149,13.0348,900.0
2006-06-30 12:10:00,13.07,13.08,13.03,13.03,2700.0,13.0348,13.0448,12.9949,12.9949,2700.0
2006-06-30 12:20:00,13.04,13.05,13.03,13.04,2100.0,13.0049,13.0149,12.9949,13.0049,2100.0
2006-06-30 12:30:00,13.04,13.04,13.0,13.0,2400.0,13.0049,13.0049,12.965,12.965,2400.0
2006-06-30 12:40:00,13.02,13.03,12.92,12.94,6400.0,12.985,12.9949,12.8852,12.9052,6400.0
2006-06-30 12:50:00,12.95,12.95,12.91,12.94,3400.0,12.9152,12.9152,12.8753,12.9052,3400.0
2006-06-30 13:00:00,12.94,12.99,12.93,12.99,3700.0,12.9052,12.9551,12.8952,12.9551,3700.0
2006-06-30 13:10:00,13.0,13.01,12.99,13.01,1300.0,12.965,12.975,12.9551,12.975,1300.0
2006-06-30 13:20:00,13.0,13.03,13.0,13.01,4800.0,12.965,12.9949,12.965,12.975,4800.0
2006-06-30 13:30:00,13.01,13.01,13.01,13.01,900.0,12.975,12.975,12.975,12.975,900.0
2006-06-30 13:40:00,13.0,13.0,12.97,12.97,2600.0,12.965,12.965,12.9351,12.9351,2600.0
2006-06-30 13:50:00,12.98,12.98,12.97,12.98,4400.0,12.9451,12.9451,12.9351,12.9451,4400.0
2006-06-30 14:00:00,12.98,12.98,12.96,12.97,3700.0,12.9451,12.9451,12.9251,12.9351,3700.0
2006-06-30 14:10:00,12.98,12.98,12.97,12.98,2000.0,12.9451,12.9451,12.9351,12.9451,2000.0
2006-06-30 14:20:00,12.98,12.98,12.97,12.97,2800.0,12.9451,12.9451,12.9351,12.9351,2800.0
2006-06-30 14:30:00,12.97,13.02,12.97,13.02,5800.0,12.9351,12.985,12.9351,12.985,5800.0
2006-06-30 14:40:00,13.02,13.04,13.02,13.04,2200.0,12.985,13.0049,12.985,13.0049,2200.0
2006-06-30 14:50:00,13.03,13.04,13.02,13.04,6600.0,12.9949,13.0049,12.985,13.0049,6600.0
2006-06-30 15:00:00,13.03,13.03,12.98,13.01,9000.0,12.9949,12.9949,12.9451,12.975,9000.0
2006-06-30 15:10:00,13.02,13.02,12.94,12.95,3300.0,12.985,12.985,12.9052,12.9152,3300.0
2006-06-30 15:20:00,12.95,12.95,12.89,12.89,4000.0,12.9152,12.9152,12.8553,12.8553,4000.0
2006-06-30 15:30:00,12.89,12.89,12.84,12.84,22400.0,12.8553,12.8553,12.8055,12.8055,22400.0
2006-06-30 15:40:00,12.84,12.84,12.81,12.83,22900.0,12.8055,12.8055,12.7755,12.7955,22900.0
2006-06-30 15:50:00,12.84,12.84,12.82,12.83,45200.0,12.8055,12.8055,12.7855,12.7955,45200.0
2006-07-03 09:30:00,12.82,13.14,12.82,12.99,7400.0,12.7855,13.1046,12.7855,12.9551,7400.0
2006-07-03 09:40:00,13.0,13.02,12.99,13.01,14200.0,12.965,12.985,12.9551,12.975,14200.0
2006-07-03 09:50:00,13.0,13.02,12.96,13.01,5400.0,12.965,12.985,12.9251,12.975,5400.0
2006-07-03 10:00:00,13.02,13.05,12.99,13.04,6600.0,12.985,13.0149,12.9551,13.0049,6600.0
2006-07-03 10:10:00,13.04,13.22,13.04,13.16,9100.0,13.0049,13.1844,13.0049,13.1246,9100.0
2006-07-03 10:20:00,13.16,13.25,13.01,13.07,38200.0,13.1246,13.2144,12.975,13.0348,38200.0
2006-07-03 10:30:00,13.08,13.08,13.0,13.01,5200.0,13.0448,13.0448,12.965,12.975,5200.0
2006-07-03 10:40:00,13.01,13.03,13.0,13.02,3300.0,12.975,12.9949,12.965,12.985,3300.0
2006-07-03 10:50:00,13.02,13.05,13.01,13.01,4200.0,12.985,13.0149,12.975,12.975,4200.0
2006-07-03 11:00:00,13.0,13.01,13.0,13.0,9900.0,12.965,12.975,12.965,12.965,9900.0
2006-07-03 11:10:00,13.01,13.03,13.0,13.02,2900.0,12.975,12.9949,12.965,12.985,2900.0
2006-07-03 11:20:00,13.02,13.05,12.99,13.03,7400.0,12.985,13.0149,12.9551,12.9949,7400.0
2006-07-03 11:30:00,13.02,13.03,12.99,13.01,1500.0,12.985,12.9949,12.9551,12.975,1500.0
2006-07-03 11:40:00,12.99,13.02,12.98,13.01,9100.0,12.9551,12.985,12.9451,12.975,9100.0
2006-07-03 11:50:00,13.03,13.05,13.01,13.05,29500.0,12.9949,13.0149,12.975,13.0149,29500.0
2006-07-03 12:00:00,13.05,13.07,13.03,13.06,4000.0,13.0149,13.0348,12.9949,13.0249,4000.0
2006-07-03 12:10:00,13.06,13.08,13.03,13.07,9900.0,13.0249,13.0448,12.9949,13.0348,9900.0
2006-07-03 12:20:00,13.08,13.1,12.95,12.95,17400.0,13.0448,13.0648,12.9152,12.9152,17400.0
2006-07-03 12:30:00,12.95,13.09,12.95,13.09,13300.0,12.9152,13.0548,12.9152,13.0548,13300.0
2006-07-03 12:40:00,13.11,13.16,13.06,13.15,21600.0,13.0747,13.1246,13.0249,13.1146,21600.0
2006-07-03 12:50:00,13.14,13.23,13.14,13.21,13000.0,13.1046,13.1944,13.1046,13.1745,13000.0
2006-07-05 09:30:00,13.02,13.07,12.97,12.97,13900.0,12.985,13.0348,12.9351,12.9351,13900.0
2006-07-05 09:40:00,12.99,13.25,12.96,12.97,6000.0,12.9551,13.2144,12.9251,12.9351,6000.0
2006-07-05 09:50:00,12.93,12.93,12.76,12.82,3800.0,12.8952,12.8952,12.7257,12.7855,3800.0
2006-07-05 10:00:00,12.85,12.95,12.63,12.72,8800.0,12.8154,12.9152,12.596,12.6858,8800.0
2006-07-05 10:10:00,12.73,12.76,12.61,12.69,6600.0,12.6958,12.7257,12.5761,12.6559,6600.0
2006-07-05 10:20:00,12.69,12.77,12.69,12.77,2200.0,12.6559,12.7356,12.6559,12.7356,2200.0
2006-07-05 10:30:00,12.77,12.79,12.74,12.75,2200.0,12.7356,12.7556,12.7057,12.7157,2200.0
2006-07-05 10:40:00,12.74,12.84,12.74,12.82,44400.0,12.7057,12.8055,12.7057,12.7855,44400.0
2006-07-05 10:50:00,12.81,12.83,12.77,12.8,5500.0,12.7755,12.7955,12.7356,12.7656,5500.0
2006-07-05 11:00:00,12.79,12.79,12.77,12.78,7000.0,12.7556,12.7556,12.7356,12.7456,7000.0
2006-07-05 11:10:00,12.77,12.82,12.76,12.82,12800.0,12.7356,12.7855,12.7257,12.7855,12800.0
2006-07-05 11:20:00,12.8,12.85,12.8,12.85,4200.0,12.7656,12.8154,12.7656,12.8154,4200.0
2006-07-05 11:30:00,12.83,12.88,12.82,12.87,6200.0,12.7955,12.8453,12.7855,12.8354,6200.0
2006-07-05 11:40:00,12.88,12.88,12.85,12.88,6900.0,12.8453,12.8453,12.8154,12.8453,6900.0
2006-07-05 11:50:00,12.88,12.9,12.87,12.89,43100.0,12.8453,12.8653,12.8354,12.8553,43100.0
2006-07-05 12:00:00,12.89,13.01,12.89,12.94,14200.0,12.8553,12.975,12.8553,12.9052,14200.0
2006-07-05 12:10:00,12.9,12.91,12.88,12.88,2100.0,12.8653,12.8753,12.8453,12.8453,2100.0
2006-07-05 12:20:00,12.88,12.89,12.85,12.87,104200.0,12.8453,12.8553,12.8154,12.8354,104200.0
2006-07-05 12:30:00,12.87,12.87,12.74,12.83,104300.0,12.8354,12.8354,12.7057,12.7955,104300.0
2006-07-05 12:40:00,12.8,12.82,12.77,12.77,2200.0,12.7656,12.7855,12.7356,12.7356,2200.0
2006-07-05 12:50:00,12.78,12.78,12.72,12.72,1800.0,12.7456,12.7456,12.6858,12.6858,1800.0
2006-07-05 13:00:00,12.7,12.73,12.7,12.73,6600.0,12.6658,12.6958,12.6658,12.6958,6600.0
2006-07-05 13:10:00,12.73,12.78,12.73,12.77,2700.0,12.6958,12.7456,12.6958,12.7356,2700.0
2006-07-05 13:20:00,12.78,12.78,12.73,12.76,1400.0,12.7456,12.7456,12.6958,12.7257,1400.0
2006-07-05 13:30:00,12.75,12.76,12.72,12.72,4300.0,12.7157,12.7257,12.6858,12.6858,4300.0
2006-07-05 13:40:00,12.72,12.72,12.68,12.68,2300.0,12.6858,12.6858,12.6459,12.6459,2300.0
2006-07-05 13:50:00,12.67,12.67,12.58,12.58,2900.0,12.6359,12.6359,12.5462,12.5462,2900.0
2006-07-05 14:00:00,12.58,12.61,12.57,12.61,8800.0,12.5462,12.5761,12.5362,12.5761,8800.0
2006-07-05 14:10:00,12.63,12.64,12.62,12.64,4700.0,12.596,12.606,12.586,12.606,4700.0
2006-07-05 14:20:00,12.64,12.72,12.63,12.72,3100.0,12.606,12.6858,12.596,12.6858,3100.0
2006-07-05 14:30:00,12.71,12.84,12.67,12.81,9600.0,12.6758,12.8055,12.6359,12.7755,9600.0
2006-07-05 14:40:00,12.82,12.82,12.75,12.75,1800.0,12.7855,12.7855,12.7157,12.7157,1800.0
2006-07-05 14:50:00,12.74,12.74,12.67,12.7,3100.0,12.7057,12.7057,12.6359,12.6658,3100.0
2006-07-05 15:00:00,12.72,12.72,12.69,12.69,2900.0,12.6858,12.6858,12.6559,12.6559,2900.0
2006-07-05 15:10:00,12.69,12.7,12.69,12.69,4700.0,12.6559,12.6658,12.6559,12.6559,4700.0
2006-07-05 15:20:00,12.69,12.7,12.69,12.69,3900.0,12.6559,12.6658,12.6559,12.6559,3900.0
2006-07-05 15:30:00,12.69,12.69,12.59,12.65,13100.0,12.6559,12.6559,12.5561,12.616,13100.0
2006-07-05 15:40:00,12.64,12.77,12.58,12.72,10300.0,12.606,12.7356,12.5462,12.6858,10300.0
2006-07-05 15:50:00,12.76,12.85,12.72,12.83,25800.0,12.7257,12.8154,12.6858,12.7955,25800.0
2006-07-06 09:30:00,12.9,13.06,12.85,12.9,5200.0,12.8653,13.0249,12.8154,12.8653,5200.0
2006-07-06 09:40:00,12.9,12.92,12.82,12.85,4000.0,12.8653,12.8852,12.7855,12.8154,4000.0
2006-07-06 09:50:00,12.84,12.86,12.75,12.78,2600.0,12.8055,12.8254,12.7157,12.7456,2600.0
2006-07-06 10:00:00,12.82,12.87,12.8,12.82,2000.0,12.7855,12.8354,12.7656,12.7855,2000.0
2006-07-06 10:10:00,12.82,12.85,12.74,12.82,23600.0,12.7855,12.8154,12.7057,12.7855,23600.0
2006-07-06 10:20:00,12.81,12.84,12.79,12.82,115500.0,12.7755,12.8055,12.7556,12.7855,115500.0
2006-07-06 10:30:00,12.85,12.9,12.83,12.87,18400.0,12.8154,12.8653,12.7955,12.8354,18400.0
2006-07-06 10:40:00,12.87,12.87,12.8,12.8,4000.0,12.8354,12.8354,12.7656,12.7656,4000.0
2006-07-06 10:50:00,12.8,12.9,12.79,12.79,42800.0,12.7656,12.8653,12.7556,12.7556,42800.0
2006-07-06 11:00:00,12.81,12.81,12.75,12.8,1500.0,12.7755,12.7755,12.7157,12.7656,1500.0
2006-07-06 11:10:00,12.8,12.8,12.79,12.8,2700.0,12.7656,12.7656,12.7556,12.7656,2700.0
2006-07-06 11:20:00,12.79,12.8,12.78,12.8,2600.0,12.7556,12.7656,12.7456,12.7656,2600.0
2006-07-06 11:30:00,12.8,12.81,12.79,12.8,19500.0,12.7656,12.7755,12.7556,12.7656,19500.0
2006-07-06 11:40:00,12.79,12.8,12.77,12.8,13700.0,12.7556,12.7656,12.7356,12.7656,13700.0
2006-07-06 11:50:00,12.78,12.79,12.73,12.73,11400.0,12.7456,12.7556,12.6958,12.6958,11400.0
2006-07-06 12:00:00,12.74,12.8,12.73,12.79,12900.0,12.7057,12.7656,12.6958,12.7556,12900.0
2006-07-06 12:10:00,12.79,12.8,12.78,12.8,5400.0,12.7556,12.7656,12.7456,12.7656,5400.0
2006-07-06 12:20:00,12.78,12.78,12.75,12.76,6600.0,12.7456,12.7456,12.7157,12.7257,6600.0
2006-07-06 12:30:00,12.75,12.76,12.73,12.75,6700.0,12.7157,12.7257,12.6958,12.7157,6700.0
2006-07-06 12:40:00,12.73,12.74,12.72,12.73,1700.0,12.6958,12.7057,12.6858,12.6958,1700.0
2006-07-06 12:50:00,12.73,12.74,12.72,12.72,5300.0,12.6958,12.7057,12.6858,12.6858,5300.0
2006-07-06 13:00:00,12.7,12.75,12.7,12.75,6800.0,12.6658,12.7157,12.6658,12.7157,6800.0
2006-07-06 13:10:00,12.76,12.8,12.75,12.8,35800.0,12.7257,12.7656,12.7157,12.7656,35800.0
2006-07-06 13:20:00,12.79,12.79,12.77,12.79,6100.0,12.7556,12.7556,12.7356,12.7556,6100.0
2006-07-06 13:30:00,12.76,12.77,12.74,12.75,900.0,12.7257,12.7356,12.7057,12.7157,900.0
2006-07-06 13:40:00,12.75,12.79,12.75,12.76,4400.0,12.7157,12.7556,12.7157,12.7257,4400.0
2006-07-06 13:50:00,12.77,12.77,12.69,12.69,5600.0,12.7356,12.7356,12.6559,12.6559,5600.0
2006-07-06 14:00:00,12.69,12.72,12.67,12.69,2100.0,12.6559,12.6858,12.6359,12.6559,2100.0
2006-07-06 14:10:00,12.69,12.7,12.65,12.66,9600.0,12.6559,12.6658,12.616,12.6259,9600.0
2006-07-06 14:20:00,12.65,12.7,12.65,12.7,6800.0,12.616,12.6658,12.616,12.6658,6800.0
2006-07-06 14:30:00,12.69,12.69,12.63,12.64,30000.0,12.6559,12.6559,12.596,12.606,30000.0
2006-07-06 14:40:00,12.63,12.63,12.6,12.6,9400.0,12.596,12.596,12.5661,12.5661,9400.0
2006-07-06 14:50:00,12.61,12.67,12.6,12.64,16700.0,12.5761,12.6359,12.5661,12.606,16700.0
2006-07-06 15:00:00,12.62,12.66,12.6,12.66,37200.0,12.586,12.6259,12.5661,12.6259,37200.0
2006-07-06 15:10:00,12.65,12.66,12.6,12.64,18000.0,12.616,12.6259,12.5661,12.606,18000.0
2006-07-06 15:20:00,12.64,12.7,12.63,12.64,20100.0,12.606,12.6658,12.596,12.606,20100.0
2006-07-06 15:30:00,12.63,12.77,12.63,12.72,11400.0,12.596,12.7356,12.596,12.6858,11400.0
2006-07-06 15:40:00,12.72,12.76,12.7,12.73,6700.0,12.6858,12.7257,12.6658,12.6958,6700.0
2006-07-06 15:50:00,12.73,12.82,12.73,12.8,23600.0,12.6958,12.7855,12.6958,12.7656,23600.0
2006-07-07 09:30:00,12.8,12.84,12.56,12.75,14800.0,12.7656,12.8055,12.5262,12.7157,14800.0
2006-07-07 09:40:00,12.77,12.77,12.65,12.65,7100.0,12.7356,12.7356,12.616,12.616,7100.0
2006-07-07 09:50:00,12.66,12.85,12.66,12.75,26100.0,12.6259,12.8154,12.6259,12.7157,26100.0
2006-07-07 10:00:00,12.79,12.82,12.69,12.78,2900.0,12.7556,12.7855,12.6559,12.7456,2900.0
2006-07-07 10:10:00,12.8,12.82,12.76,12.79,4700.0,12.7656,12.7855,12.7257,12.7556,4700.0
2006-07-07 10:20:00,12.79,12.85,12.78,12.82,3200.0,12.7556,12.8154,12.7456,12.7855,3200.0
2006-07-07 10:30:00,12.82,12.85,12.82,12.83,1400.0,12.7855,12.8154,12.7855,12.7955,1400.0
2006-07-07 10:40:00,12.83,13.0,12.82,12.97,14100.0,12.7955,12.965,12.7855,12.9351,14100.0
2006-07-07 10:50:00,12.97,12.97,12.91,12.94,3100.0,12.9351,12.9351,12.8753,12.9052,3100.0
2006-07-07 11:00:00,12.92,12.99,12.91,12.97,3500.0,12.8852,12.9551,12.8753,12.9351,3500.0
2006-07-07 11:10:00,12.97,12.97,12.93,12.97,5700.0,12.9351,12.9351,12.8952,12.9351,5700.0
2006-07-07 11:20:00,12.97,12.98,12.92,12.92,4900.0,12.9351,12.9451,12.8852,12.8852,4900.0
2006-07-07 11:30:00,12.94,13.08,12.92,13.0,10200.0,12.9052,13.0448,12.8852,12.965,10200.0
2006-07-07 11:40:00,13.02,13.04,12.98,13.03,3900.0,12.985,13.0049,12.9451,12.9949,3900.0
2006-07-07 11:50:00,12.98,13.02,12.98,13.02,2000.0,12.9451,12.985,12.9451,12.985,2000.0
2006-07-07 12:00:00,13.01,13.03,12.98,12.98,2300.0,12.975,12.9949,12.9451,12.9451,2300.0
2006-07-07 12:10:00,12.97,12.99,12.97,12.99,1500.0,12.9351,12.9551,12.9351,12.9551,1500.0
2006-07-07 12:20:00,12.99,13.08,12.99,13.07,2400.0,12.9551,13.0448,12.9551,13.0348,2400.0
2006-07-07 12:30:00,13.07,13.12,13.07,13.12,3600.0,13.0348,13.0847,13.0348,13.0847,3600.0
2006-07-07 12:40:00,13.11,13.2,13.11,13.11,19200.0,13.0747,13.1645,13.0747,13.0747,19200.0
2006-07-07 12:50:00,13.1,13.1,12.98,12.99,3600.0,13.0648,13.0648,12.9451,12.9551,3600.0
2006-07-07 13:00:00,12.99,13.01,12.97,13.0,10300.0,12.9551,12.975,12.9351,12.965,10300.0
2006-07-07 13:10:00,13.0,13.0,12.93,13.0,16700.0,12.965,12.965,12.8952,12.965,16700.0
2006-07-07 13:20:00,12.98,13.02,12.98,13.0,3500.0,12.9451,12.985,12.9451,12.965,3500.0
2006-07-07 13:30:00,13.0,13.03,13.0,13.01,1800.0,12.965,12.9949,12.965,12.975,1800.0
2006-07-07 13:40:00,13.01,13.03,13.0,13.0,1400.0,12.975,12.9949,12.965,12.965,1400.0
2006-07-07 13:50:00,13.0,13.0,13.0,13.0,1300.0,12.965,12.965,12.965,12.965,1300.0
2006-07-07 14:00:00,12.98,12.99,12.97,12.97,3900.0,12.9451,12.9551,12.9351,12.9351,3900.0
2006-07-07 14:10:00,12.96,13.0,12.94,13.0,9400.0,12.9251,12.965,12.9052,12.965,9400.0
2006-07-07 14:20:00,13.0,13.01,12.97,13.0,3900.0,12.965,12.975,12.9351,12.965,3900.0
2006-07-07 14:30:00,13.0,13.01,12.94,12.94,7200.0,12.965,12.975,12.9052,12.9052,7200.0
2006-07-07 14:40:00,12.93,12.93,12.89,12.9,8800.0,12.8952,12.8952,12.8553,12.8653,8800.0
2006-07-07 14:50:00,12.89,12.9,12.78,12.8,10100.0,12.8553,12.8653,12.7456,12.7656,10100.0
2006-07-07 15:00:00,12.82,12.82,12.72,12.73,11200.0,12.7855,12.7855,12.6858,12.6958,11200.0
2006-07-07 15:10:00,12.74,12.78,12.7,12.7,4700.0,12.7057,12.7456,12.6658,12.6658,4700.0
2006-07-07 15:20:00,12.71,12.72,12.65,12.72,2900.0,12.6758,12.6858,12.616,12.6858,2900.0
2006-07-07 15:30:00,12.7,12.71,12.62,12.68,7800.0,12.6658,12.6758,12.586,12.6459,7800.0
2006-07-07 15:40:00,12.68,12.74,12.68,12.7,3500.0,12.6459,12.7057,12.6459,12.6658,3500.0
2006-07-07 15:50:00,12.7,12.76,12.7,12.75,20100.0,12.6658,12.7257,12.6658,12.7157,20100.0
2006-07-10 09:30:00,12.84,12.97,12.76,12.76,6700.0,12.8055,12.9351,12.7257,12.7257,6700.0
2006-07-10 09:40:00,12.75,12.86,12.75,12.85,2400.0,12.7157,12.8254,12.7157,12.8154,2400.0
2006-07-10 09:50:00,12.86,12.9,12.83,12.83,5200.0,12.8254,12.8653,12.7955,12.7955,5200.0
2006-07-10 10:00:00,12.85,12.96,12.85,12.96,3000.0,12.8154,12.9251,12.8154,12.9251,3000.0
2006-07-10 10:10:00,12.94,12.94,12.86,12.86,1900.0,12.9052,12.9052,12.8254,12.8254,1900.0
2006-07-10 10:20:00,12.86,12.86,12.8,12.85,5000.0,12.8254,12.8254,12.7656,12.8154,5000.0
2006-07-10 10:30:00,12.85,12.86,12.81,12.85,5000.0,12.8154,12.8254,12.7755,12.8154,5000.0
2006-07-10 10:40:00,12.85,12.87,12.85,12.87,4300.0,12.8154,12.8354,12.8154,12.8354,4300.0
2006-07-10 10:50:00,12.9,12.96,12.9,12.96,6600.0,12.8653,12.9251,12.8653,12.9251,6600.0
2006-07-10 11:00:00,12.96,12.97,12.95,12.95,5300.0,12.9251,12.9351,12.9152,12.9152,5300.0
2006-07-10 11:10:00,12.95,12.95,12.91,12.93,6500.0,12.9152,12.9152,12.8753,12.8952,6500.0
2006-07-10 11:20:00,12.93,12.94,12.93,12.93,3700.0,12.8952,12.9052,12.8952,12.8952,3700.0
2006-07-10 11:30:00,12.94,12.95,12.93,12.94,1700.0,12.9052,12.9152,12.8952,12.9052,1700.0
2006-07-10 11:40:00,12.93,12.95,12.93,12.94,2700.0,12.8952,12.9152,12.8952,12.9052,2700.0
2006-07-10 11:50:00,12.94,12.95,12.94,12.95,2000.0,12.9052,12.9152,12.9052,12.9152,2000.0
2006-07-10 12:00:00,12.95,12.96,12.95,12.95,4100.0,12.9152,12.9251,12.9152,12.9152,4100.0
2006-07-10 12:10:00,12.95,13.0,12.94,12.98,20600.0,12.9152,12.965,12.9052,12.9451,20600.0
2006-07-10 12:20:00,12.97,13.03,12.97,12.99,9700.0,12.9351,12.9949,12.9351,12.9551,9700.0
2006-07-10 12:30:00,13.0,13.01,12.97,13.0,5800.0,12.965,12.975,12.9351,12.965,5800.0
2006-07-10 12:40:00,13.0,13.01,12.97,12.97,3300.0,12.965,12.975,12.9351,12.9351,3300.0
2006-07-10 12:50:00,12.97,13.0,12.91,12.93,10200.0,12.9351,12.965,12.8753,12.8952,10200.0
2006-07-10 13:00:00,12.93,12.94,12.92,12.92,5500.0,12.8952,12.9052,12.8852,12.8852,5500.0
2006-07-10 13:10:00,12.9,12.93,12.9,12.92,1500.0,12.8653,12.8952,12.8653,12.8852,1500.0
2006-07-10 13:20:00,12.92,12.95,12.92,12.95,4400.0,12.8852,12.9152,12.8852,12.9152,4400.0
2006-07-10 13:30:00,12.95,12.95,12.95,12.95,7500.0,12.9152,12.9152,12.9152,12.9152,7500.0
2006-07-10 13:40:00,12.95,12.98,12.93,12.98,14900.0,12.9152,12.9451,12.8952,12.9451,14900.0
2006-07-10 13:50:00,12.97,12.97,12.92,12.92,1600.0,12.9351,12.9351,12.8852,12.8852,1600.0
2006-07-10 14:00:00,12.91,12.92,12.9,12.9,2900.0,12.8753,12.8852,12.8653,12.8653,2900.0
2006-07-10 14:10:00,12.9,12.92,12.89,12.92,5100.0,12.8653,12.8852,12.8553,12.8852,5100.0
2006-07-10 14:20:00,12.92,12.94,12.9,12.91,5300.0,12.8852,12.9052,12.8653,12.8753,5300.0
2006-07-10 14:30:00,12.91,12.91,12.82,12.82,8700.0,12.8753,12.8753,12.7855,12.7855,8700.0
2006-07-10 14:40:00,12.81,12.93,12.75,12.77,17600.0,12.7755,12.8952,12.7157,12.7356,17600.0
2006-07-10 14:50:00,12.75,12.76,12.72,12.75,7300.0,12.7157,12.7257,12.6858,12.7157,7300.0
2006-07-10 15:00:00,12.75,12.77,12.66,12.71,8500.0,12.7157,12.7356,12.6259,12.6758,8500.0
2006-07-10 15:10:00,12.7,12.74,12.7,12.71,5300.0,12.6658,12.7057,12.6658,12.6758,5300.0
2006-07-10 15:20:00,12.74,12.74,12.7,12.71,2300.0,12.7057,12.7057,12.6658,12.6758,2300.0
2006-07-10 15:30:00,12.7,12.77,12.68,12.77,12100.0,12.6658,12.7356,12.6459,12.7356,12100.0
2006-07-10 15:40:00,12.76,12.81,12.76,12.79,8700.0,12.7257,12.7755,12.7257,12.7556,8700.0
2006-07-10 15:50:00,12.78,12.84,12.77,12.79,14400.0,12.7456,12.8055,12.7356,12.7556,14400.0
2006-07-11 09:30:00,12.74,12.91,12.66,12.77,4800.0,12.7057,12.8753,12.6259,12.7356,4800.0
2006-07-11 09:40:00,12.77,12.78,12.68,12.71,1500.0,12.7356,12.7456,12.6459,12.6758,1500.0
2006-07-11 09:50:00,12.73,12.8,12.71,12.8,2700.0,12.6958,12.7656,12.6758,12.7656,2700.0
2006-07-11 10:00:00,12.8,12.81,12.75,12.76,2100.0,12.7656,12.7755,12.7157,12.7257,2100.0
2006-07-11 10:10:00,12.78,12.81,12.75,12.8,2400.0,12.7456,12.7755,12.7157,12.7656,2400.0
2006-07-11 10:20:00,12.81,12.81,12.75,12.77,3900.0,12.7755,12.7755,12.7157,12.7356,3900.0
2006-07-11 10:30:00,12.77,12.77,12.66,12.73,12400.0,12.7356,12.7356,12.6259,12.6958,12400.0
2006-07-11 10:40:00,12.73,12.74,12.7,12.71,2400.0,12.6958,12.7057,12.6658,12.6758,2400.0
2006-07-11 10:50:00,12.7,12.73,12.68,12.68,7300.0,12.6658,12.6958,12.6459,12.6459,7300.0
2006-07-11 11:00:00,12.69,12.7,12.6,12.6,5200.0,12.6559,12.6658,12.5661,12.5661,5200.0
2006-07-11 11:10:00,12.61,12.62,12.6,12.62,1100.0,12.5761,12.586,12.5661,12.586,1100.0
2006-07-11 11:20:00,12.63,12.63,12.6,12.62,1200.0,12.596,12.596,12.5661,12.586,1200.0
2006-07-11 11:30:00,12.62,12.62,12.6,12.6,1000.0,12.586,12.586,12.5661,12.5661,1000.0
2006-07-11 11:40:00,12.6,12.66,12.6,12.66,1400.0,12.5661,12.6259,12.5661,12.6259,1400.0
2006-07-11 11:50:00,12.66,12.66,12.63,12.63,300.0,12.6259,12.6259,12.596,12.596,300.0
2006-07-11 12:00:00,12.62,12.62,12.6,12.61,1700.0,12.586,12.586,12.5661,12.5761,1700.0
2006-07-11 12:10:00,12.64,12.69,12.64,12.67,1300.0,12.606,12.6559,12.606,12.6359,1300.0
2006-07-11 12:20:00,12.68,12.69,12.65,12.65,1200.0,12.6459,12.6559,12.616,12.616,1200.0
2006-07-11 12:30:00,12.7,12.7,12.65,12.65,1600.0,12.6658,12.6658,12.616,12.616,1600.0
2006-07-11 12:40:00,12.67,12.68,12.67,12.68,1100.0,12.6359,12.6459,12.6359,12.6459,1100.0
2006-07-11 12:50:00,12.68,12.68,12.65,12.66,1200.0,12.6459,12.6459,12.616,12.6259,1200.0
2006-07-11 13:00:00,12.64,12.65,12.62,12.63,2500.0,12.606,12.616,12.586,12.596,2500.0
2006-07-11 13:10:00,12.62,12.65,12.62,12.65,3500.0,12.586,12.616,12.586,12.616,3500.0
2006-07-11 13:20:00,12.63,12.64,12.63,12.64,300.0,12.596,12.606,12.596,12.606,300.0
2006-07-11 13:30:00,12.65,12.66,12.64,12.65,1500.0,12.616,12.6259,12.606,12.616,1500.0
2006-07-11 13:40:00,12.64,12.64,12.63,12.64,500.0,12.606,12.606,12.596,12.606,500.0
2006-07-11 13:50:00,12.66,12.74,12.66,12.74,3800.0,12.6259,12.7057,12.6259,12.7057,3800.0
2006-07-11 14:00:00,12.75,12.81,12.73,12.8,4200.0,12.7157,12.7755,12.6958,12.7656,4200.0
2006-07-11 14:10:00,12.82,12.87,12.78,12.81,14000.0,12.7855,12.8354,12.7456,12.7755,14000.0
2006-07-11 14:20:00,12.78,12.85,12.77,12.83,7500.0,12.7456,12.8154,12.7356,12.7955,7500.0
2006-07-11 14:30:00,12.8,12.85,12.79,12.82,8800.0,12.7656,12.8154,12.7556,12.7855,8800.0
2006-07-11 14:40:00,12.81,12.89,12.81,12.89,2500.0,12.7755,12.8553,12.7755,12.8553,2500.0
2006-07-11 14:50:00,12.86,12.89,12.85,12.89,2100.0,12.8254,12.8553,12.8154,12.8553,2100.0
2006-07-11 15:00:00,12.86,12.92,12.86,12.9,6100.0,12.8254,12.8852,12.8254,12.8653,6100.0
2006-07-11 15:10:00,12.91,13.0,12.89,12.99,5900.0,12.8753,12.965,12.8553,12.9551,5900.0
2006-07-11 15:20:00,12.99,13.04,12.99,13.01,12300.0,12.9551,13.0049,12.9551,12.975,12300.0
2006-07-11 15:30:00,13.01,13.04,12.94,13.0,15800.0,12.975,13.0049,12.9052,12.965,15800.0
2006-07-11 15:40:00,13.0,13.02,12.97,13.01,9300.0,12.965,12.985,12.9351,12.975,9300.0
2006-07-11 15:50:00,13.0,13.02,12.97,13.02,33700.0,12.965,12.985,12.9351,12.985,33700.0
2006-07-12 09:30:00,12.96,13.5,12.96,13.5,21100.0,12.9251,13.4637,12.9251,13.4637,21100.0
2006-07-12 09:40:00,13.42,13.43,13.12,13.4,12700.0,13.3839,13.3939,13.0847,13.364,12700.0
2006-07-12 09:50:00,13.41,13.43,13.37,13.4,3500.0,13.3739,13.3939,13.334,13.364,3500.0
2006-07-12 10:00:00,13.4,13.41,13.32,13.39,12600.0,13.364,13.3739,13.2842,13.354,12600.0
2006-07-12 10:10:00,13.39,13.4,13.38,13.4,5400.0,13.354,13.364,13.344,13.364,5400.0
2006-07-12 10:20:00,13.4,13.4,13.18,13.24,10800.0,13.364,13.364,13.1445,13.2044,10800.0
2006-07-12 10:30:00,13.24,13.24,13.11,13.12,6400.0,13.2044,13.2044,13.0747,13.0847,6400.0
2006-07-12 10:40:00,13.12,13.13,13.0,13.0,5400.0,13.0847,13.0947,12.965,12.965,5400.0
2006-07-12 10:50:00,13.02,13.06,13.01,13.03,5600.0,12.985,13.0249,12.975,12.9949,5600.0
2006-07-12 11:00:00,13.01,13.02,13.0,13.02,3400.0,12.975,12.985,12.965,12.985,3400.0
2006-07-12 11:10:00,13.02,13.03,13.01,13.03,4700.0,12.985,12.9949,12.975,12.9949,4700.0
2006-07-12 11:20:00,13.03,13.03,13.02,13.02,8900.0,12.9949,12.9949,12.985,12.985,8900.0
2006-07-12 11:30:00,13.02,13.05,13.01,13.01,2800.0,12.985,13.0149,12.975,12.975,2800.0
2006-07-12 11:40:00,13.02,13.05,13.01,13.05,2100.0,12.985,13.0149,12.975,13.0149,2100.0
2006-07-12 11:50:00,13.04,13.09,13.04,13.09,2300.0,13.0049,13.0548,13.0049,13.0548,2300.0
2006-07-12 12:00:00,13.08,13.09,13.08,13.08,2300.0,13.0448,13.0548,13.0448,13.0448,2300.0
2006-07-12 12:10:00,13.09,13.1,13.0,13.0,5300.0,13.0548,13.0648,12.965,12.965,5300.0
2006-07-12 12:20:00,13.04,13.04,12.96,12.96,2800.0,13.0049,13.0049,12.9251,12.9251,2800.0
2006-07-12 12:30:00,12.99,13.06,12.97,13.03,5200.0,12.9551,13.0249,12.9351,12.9949,5200.0
2006-07-12 12:40:00,13.05,13.06,12.98,13.02,3000.0,13.0149,13.0249,12.9451,12.985,3000.0
2006-07-12 12:50:00,13.02,13.07,13.02,13.07,1200.0,12.985,13.0348,12.985,13.0348,1200.0
2006-07-12 13:00:00,13.07,13.07,12.93,12.93,3500.0,13.0348,13.0348,12.8952,12.8952,3500.0
2006-07-12 13:10:00,12.98,12.99,12.96,12.99,1700.0,12.9451,12.9551,12.9251,12.9551,1700.0
2006-07-12 13:20:00,12.99,12.99,12.93,12.93,3000.0,12.9551,12.9551,12.8952,12.8952,3000.0
2006-07-12 13:30:00,12.95,13.0,12.95,12.97,2900.0,12.9152,12.965,12.9152,12.9351,2900.0
2006-07-12 13:40:00,13.0,13.01,12.98,12.98,3200.0,12.965,12.975,12.9451,12.9451,3200.0
2006-07-12 13:50:00,12.98,12.99,12.95,12.97,1300.0,12.9451,12.9551,12.9152,12.9351,1300.0
2006-07-12 14:00:00,12.97,12.97,12.95,12.95,1900.0,12.9351,12.9351,12.9152,12.9152,1900.0
2006-07-12 14:10:00,12.95,12.99,12.91,12.99,5500.0,12.9152,12.9551,12.8753,12.9551,5500.0
2006-07-12 14:20:00,12.96,12.96,12.9,12.9,2000.0,12.9251,12.9251,12.8653,12.8653,2000.0
2006-07-12 14:30:00,12.91,12.91,12.82,12.82,3200.0,12.8753,12.8753,12.7855,12.7855,3200.0
2006-07-12 14:40:00,12.83,12.86,12.73,12.73,5400.0,12.7955,12.8254,12.6958,12.6958,5400.0
2006-07-12 14:50:00,12.74,12.78,12.71,12.76,6600.0,12.7057,12.7456,12.6758,12.7257,6600.0
2006-07-12 15:00:00,12.8,12.9,12.77,12.86,6800.0,12.7656,12.8653,12.7356,12.8254,6800.0
2006-07-12 15:10:00,12.86,12.87,12.77,12.81,6200.0,12.8254,12.8354,12.7356,12.7755,6200.0
2006-07-12 15:20:00,12.84,12.9,12.83,12.85,2600.0,12.8055,12.8653,12.7955,12.8154,2600.0
2006-07-12 15:30:00,12.85,12.87,12.83,12.85,3000.0,12.8154,12.8354,12.7955,12.8154,3000.0
2006-07-12 15:40:00,12.85,12.85,12.74,12.74,5000.0,12.8154,12.8154,12.7057,12.7057,5000.0
2006-07-12 15:50:00,12.73,12.75,12.63,12.68,12700.0,12.6958,12.7157,12.596,12.6459,12700.0
2006-07-13 09:30:00,12.61,12.74,12.45,12.57,17100.0,12.5761,12.7057,12.4165,12.5362,17100.0
2006-07-13 09:40:00,12.57,12.57,12.46,12.54,10300.0,12.5362,12.5362,12.4265,12.5063,10300.0
2006-07-13 09:50:00,12.47,12.54,12.42,12.51,5500.0,12.4365,12.5063,12.3866,12.4763,5500.0
2006-07-13 10:00:00,12.51,12.51,12.4,12.4,6400.0,12.4763,12.4763,12.3666,12.3666,6400.0
2006-07-13 10:10:00,12.4,12.46,12.4,12.46,2400.0,12.3666,12.4265,12.3666,12.4265,2400.0
2006-07-13 10:20:00,12.46,12.46,12.42,12.44,2700.0,12.4265,12.4265,12.3866,12.4065,2700.0
2006-07-13 10:30:00,12.44,12.61,12.44,12.56,4400.0,12.4065,12.5761,12.4065,12.5262,4400.0
2006-07-13 10:40:00,12.51,12.6,12.47,12.47,3100.0,12.4763,12.5661,12.4365,12.4365,3100.0
2006-07-13 10:50:00,12.47,12.54,12.46,12.47,7400.0,12.4365,12.5063,12.4265,12.4365,7400.0
2006-07-13 11:00:00,12.47,12.5,12.46,12.47,2400.0,12.4365,12.4664,12.4265,12.4365,2400.0
2006-07-13 11:10:00,12.47,12.47,12.42,12.45,5300.0,12.4365,12.4365,12.3866,12.4165,5300.0
2006-07-13 11:20:00,12.45,12.46,12.43,12.46,3200.0,12.4165,12.4265,12.3966,12.4265,3200.0
2006-07-13 11:30:00,12.48,12.53,12.45,12.5,4000.0,12.4464,12.4963,12.4165,12.4664,4000.0
2006-07-13 11:40:00,12.5,12.5,12.45,12.45,3200.0,12.4664,12.4664,12.4165,12.4165,3200.0
2006-07-13 11:50:00,12.47,12.48,12.45,12.45,5900.0,12.4365,12.4464,12.4165,12.4165,5900.0
2006-07-13 12:00:00,12.43,12.48,12.43,12.45,2800.0,12.3966,12.4464,12.3966,12.4165,2800.0
2006-07-13 12:10:00,12.48,12.51,12.46,12.51,3500.0,12.4464,12.4763,12.4265,12.4763,3500.0
2006-07-13 12:20:00,12.49,12.5,12.48,12.48,3600.0,12.4564,12.4664,12.4464,12.4464,3600.0
2006-07-13 12:30:00,12.48,12.49,12.48,12.48,1400.0,12.4464,12.4564,12.4464,12.4464,1400.0
2006-07-13 12:40:00,12.49,12.5,12.48,12.48,1200.0,12.4564,12.4664,12.4464,12.4464,1200.0
2006-07-13 12:50:00,12.47,12.47,12.44,12.47,900.0,12.4365,12.4365,12.4065,12.4365,900.0
2006-07-13 13:00:00,12.48,12.48,12.44,12.44,6100.0,12.4464,12.4464,12.4065,12.4065,6100.0
2006-07-13 13:10:00,12.45,12.45,12.42,12.42,900.0,12.4165,12.4165,12.3866,12.3866,900.0
2006-07-13 13:20:00,12.42,12.43,12.4,12.41,5500.0,12.3866,12.3966,12.3666,12.3766,5500.0
2006-07-13 13:30:00,12.41,12.41,12.35,12.35,3300.0,12.3766,12.3766,12.3168,12.3168,3300.0
2006-07-13 13:40:00,12.35,12.37,12.33,12.35,5400.0,12.3168,12.3367,12.2968,12.3168,5400.0
2006-07-13 13:50:00,12.36,12.36,12.28,12.29,4100.0,12.3267,12.3267,12.247,12.2569,4100.0
2006-07-13 14:00:00,12.29,12.31,12.29,12.29,2400.0,12.2569,12.2769,12.2569,12.2569,2400.0
2006-07-13 14:10:00,12.29,12.31,12.29,12.29,4800.0,12.2569,12.2769,12.2569,12.2569,4800.0
2006-07-13 14:20:00,12.3,12.32,12.28,12.29,8900.0,12.2669,12.2869,12.247,12.2569,8900.0
2006-07-13 14:30:00,12.27,12.28,12.25,12.26,1600.0,12.237,12.247,12.217,12.227,1600.0
2006-07-13 14:40:00,12.26,12.27,12.21,12.21,6300.0,12.227,12.237,12.1772,12.1772,6300.0
2006-07-13 14:50:00,12.22,12.25,12.21,12.25,4900.0,12.1871,12.217,12.1772,12.217,4900.0
2006-07-13 15:00:00,12.25,12.27,12.21,12.25,5700.0,12.217,12.237,12.1772,12.217,5700.0
2006-07-13 15:10:00,12.25,12.25,12.18,12.18,4100.0,12.217,12.217,12.1472,12.1472,4100.0
2006-07-13 15:20:00,12.2,12.21,12.18,12.21,6300.0,12.1672,12.1772,12.1472,12.1772,6300.0
2006-07-13 15:30:00,12.23,12.23,12.17,12.22,8800.0,12.1971,12.1971,12.1373,12.1871,8800.0
2006-07-13 15:40:00,12.23,12.23,12.13,12.14,10800.0,12.1971,12.1971,12.0974,12.1073,10800.0
2006-07-13 15:50:00,12.16,12.26,12.15,12.18,12100.0,12.1273,12.227,12.1173,12.1472,12100.0
2006-07-14 09:30:00,12.13,12.16,12.11,12.11,10700.0,12.0974,12.1273,12.0774,12.0774,10700.0
2006-07-14 09:40:00,12.11,12.19,12.1,12.18,7600.0,12.0774,12.1572,12.0674,12.1472,7600.0
2006-07-14 09:50:00,12.16,12.2,12.15,12.15,24400.0,12.1273,12.1672,12.1173,12.1173,24400.0
2006-07-14 10:00:00,12.15,12.16,12.11,12.12,23800.0,12.1173,12.1273,12.0774,12.0874,23800.0
2006-07-14 10:10:00,12.11,12.17,12.11,12.15,22100.0,12.0774,12.1373,12.0774,12.1173,22100.0
2006-07-14 10:20:00,12.15,12.18,12.15,12.16,8700.0,12.1173,12.1472,12.1173,12.1273,8700.0
2006-07-14 10:30:00,12.15,12.16,12.15,12.15,5700.0,12.1173,12.1273,12.1173,12.1173,5700.0
2006-07-14 10:40:00,12.15,12.17,12.15,12.15,5700.0,12.1173,12.1373,12.1173,12.1173,5700.0
2006-07-14 10:50:00,12.15,12.16,12.15,12.16,6300.0,12.1173,12.1273,12.1173,12.1273,6300.0
2006-07-14 11:00:00,12.15,12.18,12.1,12.18,15100.0,12.1173,12.1472,12.0674,12.1472,15100.0
2006-07-14 11:10:00,12.2,12.2,12.11,12.14,8700.0,12.1672,12.1672,12.0774,12.1073,8700.0
2006-07-14 11:20:00,12.14,12.15,12.11,12.15,9600.0,12.1073,12.1173,12.0774,12.1173,9600.0
2006-07-14 11:30:00,12.15,12.15,12.09,12.12,8500.0,12.1173,12.1173,12.0575,12.0874,8500.0
2006-07-14 11:40:00,12.12,12.13,12.1,12.11,4300.0,12.0874,12.0974,12.0674,12.0774,4300.0
2006-07-14 11:50:00,12.11,12.17,12.11,12.17,6900.0,12.0774,12.1373,12.0774,12.1373,6900.0
2006-07-14 12:00:00,12.19,12.19,12.13,12.15,5200.0,12.1572,12.1572,12.0974,12.1173,5200.0
2006-07-14 12:10:00,12.14,12.14,12.09,12.11,5900.0,12.1073,12.1073,12.0575,12.0774,5900.0
2006-07-14 12:20:00,12.11,12.13,12.03,12.05,9900.0,12.0774,12.0974,11.9976,12.0176,9900.0
2006-07-14 12:30:00,12.04,12.04,11.98,12.0,14100.0,12.0076,12.0076,11.9478,11.9677,14100.0
2006-07-14 12:40:00,11.99,12.06,11.99,12.03,9200.0,11.9577,12.0276,11.9577,11.9976,9200.0
2006-07-14 12:50:00,12.04,12.04,11.97,11.98,2200.0,12.0076,12.0076,11.9378,11.9478,2200.0
2006-07-14 13:00:00,11.95,11.95,11.89,11.89,3200.0,11.9179,11.9179,11.858,11.858,3200.0
2006-07-14 13:10:00,11.9,11.95,11.9,11.95,3500.0,11.868,11.9179,11.868,11.9179,3500.0
2006-07-14 13:20:00,11.95,11.98,11.95,11.98,1200.0,11.9179,11.9478,11.9179,11.9478,1200.0
2006-07-14 13:30:00,11.98,12.0,11.96,11.98,2900.0,11.9478,11.9677,11.9278,11.9478,2900.0
2006-07-14 13:40:00,11.98,11.98,11.93,11.94,2500.0,11.9478,11.9478,11.8979,11.9079,2500.0
2006-07-14 13:50:00,11.96,11.96,11.93,11.95,4400.0,11.9278,11.9278,11.8979,11.9179,4400.0
2006-07-14 14:00:00,11.95,11.96,11.9,11.95,9900.0,11.9179,11.9278,11.868,11.9179,9900.0
2006-07-14 14:10:00,11.95,11.98,11.95,11.95,5300.0,11.9179,11.9478,11.9179,11.9179,5300.0
2006-07-14 14:20:00,11.94,11.95,11.91,11.94,4300.0,11.9079,11.9179,11.878,11.9079,4300.0
2006-07-14 14:30:00,11.92,11.94,11.92,11.93,4500.0,11.8879,11.9079,11.8879,11.8979,4500.0
2006-07-14 14:40:00,11.94,11.98,11.91,11.95,3600.0,11.9079,11.9478,11.878,11.9179,3600.0
2006-07-14 14:50:00,11.96,11.98,11.93,11.93,2100.0,11.9278,11.9478,11.8979,11.8979,2100.0
2006-07-14 15:00:00,11.95,11.99,11.94,11.97,3000.0,11.9179,11.9577,11.9079,11.9378,3000.0
2006-07-14 15:10:00,11.97,11.97,11.94,11.94,4800.0,11.9378,11.9378,11.9079,11.9079,4800.0
2006-07-14 15:20:00,11.96,11.96,11.93,11.95,4600.0,11.9278,11.9278,11.8979,11.9179,4600.0
2006-07-14 15:30:00,11.95,11.95,11.9,11.93,3300.0,11.9179,11.9179,11.868,11.8979,3300.0
2006-07-14 15:40:00,11.93,12.0,11.93,11.97,13300.0,11.8979,11.9677,11.8979,11.9378,13300.0
2006-07-14 15:50:00,12.0,12.02,11.88,11.88,20200.0,11.9677,11.9877,11.848,11.848,20200.0
2006-07-17 09:30:00,11.91,12.1,11.89,12.02,7100.0,11.878,12.0674,11.858,11.9877,7100.0
2006-07-17 09:40:00,12.02,12.02,11.9,11.92,11000.0,11.9877,11.9877,11.868,11.8879,11000.0
2006-07-17 09:50:00,11.91,11.92,11.86,11.88,15600.0,11.878,11.8879,11.8281,11.848,15600.0
2006-07-17 10:00:00,11.88,11.89,11.82,11.82,8200.0,11.848,11.858,11.7882,11.7882,8200.0
2006-07-17 10:10:00,11.79,11.79,11.72,11.79,7600.0,11.7583,11.7583,11.6885,11.7583,7600.0
2006-07-17 10:20:00,11.81,11.81,11.61,11.66,15500.0,11.7782,11.7782,11.5788,11.6286,15500.0
2006-07-17 10:30:00,11.67,11.73,11.64,11.67,4900.0,11.6386,11.6984,11.6087,11.6386,4900.0
2006-07-17 10:40:00,11.66,11.67,11.64,11.66,5600.0,11.6286,11.6386,11.6087,11.6286,5600.0
2006-07-17 10:50:00,11.68,11.81,11.68,11.81,4300.0,11.6486,11.7782,11.6486,11.7782,4300.0
2006-07-17 11:00:00,11.81,11.82,11.78,11.79,5600.0,11.7782,11.7882,11.7483,11.7583,5600.0
2006-07-17 11:10:00,11.79,11.83,11.78,11.82,2200.0,11.7583,11.7982,11.7483,11.7882,2200.0
2006-07-17 11:20:00,11.78,11.79,11.67,11.71,9900.0,11.7483,11.7583,11.6386,11.6785,9900.0
2006-07-17 11:30:00,11.71,11.73,11.71,11.73,1500.0,11.6785,11.6984,11.6785,11.6984,1500.0
2006-07-17 11:40:00,11.74,11.78,11.73,11.78,1500.0,11.7084,11.7483,11.6984,11.7483,1500.0
2006-07-17 11:50:00,11.78,11.78,11.76,11.76,1800.0,11.7483,11.7483,11.7284,11.7284,1800.0
2006-07-17 12:00:00,11.77,11.77,11.74,11.74,2600.0,11.7383,11.7383,11.7084,11.7084,2600.0
2006-07-17 12:10:00,11.7,11.75,11.69,11.73,1900.0,11.6685,11.7184,11.6586,11.6984,1900.0
2006-07-17 12:20:00,11.73,11.73,11.73,11.73,400.0,11.6984,11.6984,11.6984,11.6984,400.0
2006-07-17 12:30:00,11.74,11.76,11.74,11.74,500.0,11.7084,11.7284,11.7084,11.7084,500.0
2006-07-17 12:40:00,11.76,11.78,11.74,11.74,3200.0,11.7284,11.7483,11.7084,11.7084,3200.0
2006-07-17 12:50:00,11.74,11.74,11.74,11.74,2700.0,11.7084,11.7084,11.7084,11.7084,2700.0
2006-07-17 13:00:00,11.71,11.71,11.7,11.7,600.0,11.6785,11.6785,11.6685,11.6685,600.0
2006-07-17 13:10:00,11.7,11.72,11.7,11.72,400.0,11.6685,11.6885,11.6685,11.6885,400.0
2006-07-17 13:20:00,11.72,11.76,11.72,11.76,2700.0,11.6885,11.7284,11.6885,11.7284,2700.0
2006-07-17 13:30:00,11.74,11.75,11.73,11.73,1900.0,11.7084,11.7184,11.6984,11.6984,1900.0
2006-07-17 13:40:00,11.7,11.73,11.7,11.73,1700.0,11.6685,11.6984,11.6685,11.6984,1700.0
2006-07-17 13:50:00,11.73,11.73,11.71,11.71,200.0,11.6984,11.6984,11.6785,11.6785,200.0
2006-07-17 14:00:00,11.72,11.76,11.72,11.72,1600.0,11.6885,11.7284,11.6885,11.6885,1600.0
2006-07-17 14:10:00,11.73,11.73,11.71,11.72,1700.0,11.6984,11.6984,11.6785,11.6885,1700.0
2006-07-17 14:20:00,11.72,11.74,11.7,11.74,6700.0,11.6885,11.7084,11.6685,11.7084,6700.0
2006-07-17 14:30:00,11.72,11.73,11.7,11.7,600.0,11.6885,11.6984,11.6685,11.6685,600.0
2006-07-17 14:40:00,11.7,11.71,11.68,11.71,2100.0,11.6685,11.6785,11.6486,11.6785,2100.0
2006-07-17 14:50:00,11.68,11.69,11.65,11.65,2900.0,11.6486,11.6586,11.6187,11.6187,2900.0
2006-07-17 15:00:00,11.67,11.68,11.62,11.63,3600.0,11.6386,11.6486,11.5887,11.5987,3600.0
2006-07-17 15:10:00,11.63,11.71,11.63,11.7,5500.0,11.5987,11.6785,11.5987,11.6685,5500.0
2006-07-17 15:20:00,11.69,11.71,11.68,11.69,3300.0,11.6586,11.6785,11.6486,11.6586,3300.0
2006-07-17 15:30:00,11.7,11.72,11.66,11.67,9700.0,11.6685,11.6885,11.6286,11.6386,9700.0
2006-07-17 15:40:00,11.66,11.74,11.66,11.7,4900.0,11.6286,11.7084,11.6286,11.6685,4900.0
2006-07-17 15:50:00,11.69,11.74,11.66,11.68,10600.0,11.6586,11.7084,11.6286,11.6486,10600.0
2006-07-18 09:30:00,11.75,11.93,11.63,11.93,13200.0,11.7184,11.8979,11.5987,11.8979,13200.0
2006-07-18 09:40:00,11.95,11.96,11.82,11.84,6400.0,11.9179,11.9278,11.7882,11.8081,6400.0
2006-07-18 09:50:00,11.86,11.95,11.86,11.92,3900.0,11.8281,11.9179,11.8281,11.8879,3900.0
2006-07-18 10:00:00,11.9,11.9,11.79,11.83,4400.0,11.868,11.868,11.7583,11.7982,4400.0
2006-07-18 10:10:00,11.78,11.82,11.75,11.76,2400.0,11.7483,11.7882,11.7184,11.7284,2400.0
2006-07-18 10:20:00,11.76,11.77,11.68,11.7,3400.0,11.7284,11.7383,11.6486,11.6685,3400.0
2006-07-18 10:30:00,11.69,11.73,11.64,11.64,1500.0,11.6586,11.6984,11.6087,11.6087,1500.0
2006-07-18 10:40:00,11.64,11.65,11.62,11.62,2800.0,11.6087,11.6187,11.5887,11.5887,2800.0
2006-07-18 10:50:00,11.61,11.61,11.5,11.5,6000.0,11.5788,11.5788,11.4691,11.4691,6000.0
2006-07-18 11:00:00,11.5,11.52,11.49,11.51,2800.0,11.4691,11.489,11.4591,11.479,2800.0
2006-07-18 11:10:00,11.51,11.55,11.45,11.45,3700.0,11.479,11.5189,11.4192,11.4192,3700.0
2006-07-18 11:20:00,11.49,11.51,11.47,11.48,4600.0,11.4591,11.479,11.4391,11.4491,4600.0
2006-07-18 11:30:00,11.51,11.56,11.42,11.42,3400.0,11.479,11.5289,11.3893,11.3893,3400.0
2006-07-18 11:40:00,11.42,11.42,11.4,11.4,1600.0,11.3893,11.3893,11.3693,11.3693,1600.0
2006-07-18 11:50:00,11.41,11.43,11.41,11.41,1300.0,11.3793,11.3993,11.3793,11.3793,1300.0
2006-07-18 12:00:00,11.41,11.42,11.35,11.35,6300.0,11.3793,11.3893,11.3195,11.3195,6300.0
2006-07-18 12:10:00,11.39,11.39,11.37,11.37,1000.0,11.3594,11.3594,11.3394,11.3394,1000.0
2006-07-18 12:20:00,11.38,11.39,11.36,11.39,1900.0,11.3494,11.3594,11.3294,11.3594,1900.0
2006-07-18 12:30:00,11.4,11.42,11.38,11.42,1400.0,11.3693,11.3893,11.3494,11.3893,1400.0
2006-07-18 12:40:00,11.44,11.52,11.44,11.46,4900.0,11.4092,11.489,11.4092,11.4292,4900.0
2006-07-18 12:50:00,11.47,11.47,11.37,11.37,1300.0,11.4391,11.4391,11.3394,11.3394,1300.0
2006-07-18 13:00:00,11.38,11.4,11.36,11.39,1500.0,11.3494,11.3693,11.3294,11.3594,1500.0
2006-07-18 13:10:00,11.4,11.4,11.33,11.35,2500.0,11.3693,11.3693,11.2995,11.3195,2500.0
2006-07-18 13:20:00,11.36,11.36,11.32,11.32,4600.0,11.3294,11.3294,11.2895,11.2895,4600.0
2006-07-18 13:30:00,11.32,11.34,11.29,11.29,5500.0,11.2895,11.3095,11.2596,11.2596,5500.0
2006-07-18 13:40:00,11.3,11.32,11.24,11.25,8800.0,11.2696,11.2895,11.2098,11.2197,8800.0
2006-07-18 13:50:00,11.25,11.27,11.22,11.26,4300.0,11.2197,11.2397,11.1898,11.2297,4300.0
2006-07-18 14:00:00,11.26,11.29,11.25,11.26,7900.0,11.2297,11.2596,11.2197,11.2297,7900.0
2006-07-18 14:10:00,11.26,11.26,11.15,11.2,25100.0,11.2297,11.2297,11.12,11.1699,25100.0
2006-07-18 14:20:00,11.2,11.2,11.14,11.15,15000.0,11.1699,11.1699,11.11,11.12,15000.0
2006-07-18 14:30:00,11.18,11.24,11.18,11.23,9900.0,11.1499,11.2098,11.1499,11.1998,9900.0
2006-07-18 14:40:00,11.24,11.27,11.17,11.2,8700.0,11.2098,11.2397,11.1399,11.1699,8700.0
2006-07-18 14:50:00,11.2,11.24,11.19,11.2,5000.0,11.1699,11.2098,11.1599,11.1699,5000.0
2006-07-18 15:00:00,11.22,11.24,11.18,11.21,10800.0,11.1898,11.2098,11.1499,11.1798,10800.0
2006-07-18 15:10:00,11.21,11.22,11.13,11.2,5900.0,11.1798,11.1898,11.1001,11.1699,5900.0
2006-07-18 15:20:00,11.19,11.19,11.12,11.13,16600.0,11.1599,11.1599,11.0901,11.1001,16600.0
2006-07-18 15:30:00,11.13,11.15,11.1,11.1,24700.0,11.1001,11.12,11.0701,11.0701,24700.0
2006-07-18 15:40:00,11.11,11.24,11.1,11.23,9600.0,11.0801,11.2098,11.0701,11.1998,9600.0
2006-07-18 15:50:00,11.24,11.27,11.22,11.23,22400.0,11.2098,11.2397,11.1898,11.1998,22400.0
2006-07-19 09:30:00,11.2,11.48,11.2,11.43,6400.0,11.1699,11.4491,11.1699,11.3993,6400.0
2006-07-19 09:40:00,11.43,11.54,11.42,11.52,10600.0,11.3993,11.509,11.3893,11.489,10600.0
2006-07-19 09:50:00,11.52,11.57,11.52,11.55,5100.0,11.489,11.5389,11.489,11.5189,5100.0
2006-07-19 10:00:00,11.55,11.77,11.54,11.77,25900.0,11.5189,11.7383,11.509,11.7383,25900.0
2006-07-19 10:10:00,11.78,11.78,11.7,11.7,15900.0,11.7483,11.7483,11.6685,11.6685,15900.0
2006-07-19 10:20:00,11.74,11.74,11.62,11.74,8900.0,11.7084,11.7084,11.5887,11.7084,8900.0
2006-07-19 10:30:00,11.75,11.95,11.74,11.74,9100.0,11.7184,11.9179,11.7084,11.7084,9100.0
2006-07-19 10:40:00,11.76,11.86,11.76,11.84,9400.0,11.7284,11.8281,11.7284,11.8081,9400.0
2006-07-19 10:50:00,11.8,11.88,11.75,11.88,8700.0,11.7683,11.848,11.7184,11.848,8700.0
2006-07-19 11:00:00,11.83,11.92,11.81,11.91,5000.0,11.7982,11.8879,11.7782,11.878,5000.0
2006-07-19 11:10:00,11.89,11.99,11.89,11.98,5100.0,11.858,11.9577,11.858,11.9478,5100.0
2006-07-19 11:20:00,12.0,12.03,11.99,12.03,3000.0,11.9677,11.9976,11.9577,11.9976,3000.0
2006-07-19 11:30:00,12.03,12.07,12.03,12.06,3400.0,11.9976,12.0375,11.9976,12.0276,3400.0
2006-07-19 11:40:00,12.1,12.21,12.07,12.09,34000.0,12.0674,12.1772,12.0375,12.0575,34000.0
2006-07-19 11:50:00,12.09,12.14,12.04,12.14,5500.0,12.0575,12.1073,12.0076,12.1073,5500.0
2006-07-19 12:00:00,12.14,12.2,12.13,12.2,6300.0,12.1073,12.1672,12.0974,12.1672,6300.0
2006-07-19 12:10:00,12.17,12.24,12.17,12.19,9300.0,12.1373,12.2071,12.1373,12.1572,9300.0
2006-07-19 12:20:00,12.18,12.18,12.09,12.15,7900.0,12.1472,12.1472,12.0575,12.1173,7900.0
2006-07-19 12:30:00,12.15,12.19,12.08,12.16,12500.0,12.1173,12.1572,12.0475,12.1273,12500.0
2006-07-19 12:40:00,12.15,12.16,12.14,12.14,7400.0,12.1173,12.1273,12.1073,12.1073,7400.0
2006-07-19 12:50:00,12.15,12.2,12.12,12.19,6200.0,12.1173,12.1672,12.0874,12.1572,6200.0
2006-07-19 13:00:00,12.19,12.27,12.15,12.25,9300.0,12.1572,12.237,12.1173,12.217,9300.0
2006-07-19 13:10:00,12.25,12.3,12.23,12.29,10200.0,12.217,12.2669,12.1971,12.2569,10200.0
2006-07-19 13:20:00,12.27,12.33,12.27,12.29,6100.0,12.237,12.2968,12.237,12.2569,6100.0
2006-07-19 13:30:00,12.3,12.31,12.22,12.22,7500.0,12.2669,12.2769,12.1871,12.1871,7500.0
2006-07-19 13:40:00,12.22,12.25,12.21,12.23,4900.0,12.1871,12.217,12.1772,12.1971,4900.0
2006-07-19 13:50:00,12.23,12.24,12.2,12.21,15900.0,12.1971,12.2071,12.1672,12.1772,15900.0
2006-07-19 14:00:00,12.22,12.28,12.21,12.23,15300.0,12.1871,12.247,12.1772,12.1971,15300.0
2006-07-19 14:10:00,12.24,12.28,12.2,12.22,5900.0,12.2071,12.247,12.1672,12.1871,5900.0
2006-07-19 14:20:00,12.22,12.28,12.21,12.23,6700.0,12.1871,12.247,12.1772,12.1971,6700.0
2006-07-19 14:30:00,12.24,12.28,12.23,12.26,9000.0,12.2071,12.247,12.1971,12.227,9000.0
2006-07-19 14:40:00,12.26,12.32,12.24,12.25,5400.0,12.227,12.2869,12.2071,12.217,5400.0
2006-07-19 14:50:00,12.27,12.33,12.26,12.32,4200.0,12.237,12.2968,12.227,12.2869,4200.0
2006-07-19 15:00:00,12.31,12.32,12.27,12.29,3400.0,12.2769,12.2869,12.237,12.2569,3400.0
2006-07-19 15:10:00,12.28,12.28,12.22,12.23,2600.0,12.247,12.247,12.1871,12.1971,2600.0
2006-07-19 15:20:00,12.23,12.27,12.22,12.24,4800.0,12.1971,12.237,12.1871,12.2071,4800.0
2006-07-19 15:30:00,12.25,12.29,12.25,12.28,6000.0,12.217,12.2569,12.217,12.247,6000.0
2006-07-19 15:40:00,12.29,12.34,12.29,12.33,4600.0,12.2569,12.3068,12.2569,12.2968,4600.0
2006-07-19 15:50:00,12.33,12.33,12.21,12.3,19500.0,12.2968,12.2968,12.1772,12.2669,19500.0
2006-07-20 09:30:00,12.27,12.4,12.27,12.39,9900.0,12.237,12.3666,12.237,12.3567,9900.0
2006-07-20 09:40:00,12.38,12.38,12.3,12.31,1900.0,12.3467,12.3467,12.2669,12.2769,1900.0
2006-07-20 09:50:00,12.28,12.32,12.24,12.24,2600.0,12.247,12.2869,12.2071,12.2071,2600.0
2006-07-20 10:00:00,12.22,12.22,12.06,12.1,1700.0,12.1871,12.1871,12.0276,12.0674,1700.0
2006-07-20 10:10:00,12.06,12.1,11.98,12.08,6400.0,12.0276,12.0674,11.9478,12.0475,6400.0
2006-07-20 10:20:00,12.0,12.11,11.99,12.11,16300.0,11.9677,12.0774,11.9577,12.0774,16300.0
2006-07-20 10:30:00,12.13,12.19,12.13,12.14,3500.0,12.0974,12.1572,12.0974,12.1073,3500.0
2006-07-20 10:40:00,12.14,12.14,12.04,12.04,2700.0,12.1073,12.1073,12.0076,12.0076,2700.0
2006-07-20 10:50:00,12.05,12.13,12.05,12.11,3100.0,12.0176,12.0974,12.0176,12.0774,3100.0
2006-07-20 11:00:00,12.12,12.17,12.1,12.11,2100.0,12.0874,12.1373,12.0674,12.0774,2100.0
2006-07-20 11:10:00,12.08,12.11,12.07,12.07,1400.0,12.0475,12.0774,12.0375,12.0375,1400.0
2006-07-20 11:20:00,12.06,12.07,12.0,12.06,3100.0,12.0276,12.0375,11.9677,12.0276,3100.0
2006-07-20 11:30:00,12.02,12.1,12.01,12.09,3700.0,11.9877,12.0674,11.9777,12.0575,3700.0
2006-07-20 11:40:00,12.11,12.15,12.08,12.13,2100.0,12.0774,12.1173,12.0475,12.0974,2100.0
2006-07-20 11:50:00,12.15,12.19,12.15,12.18,21900.0,12.1173,12.1572,12.1173,12.1472,21900.0
2006-07-20 12:00:00,12.19,12.19,12.12,12.12,1800.0,12.1572,12.1572,12.0874,12.0874,1800.0
2006-07-20 12:10:00,12.13,12.13,12.11,12.12,700.0,12.0974,12.0974,12.0774,12.0874,700.0
2006-07-20 12:20:00,12.11,12.11,12.0,12.0,4400.0,12.0774,12.0774,11.9677,11.9677,4400.0
2006-07-20 12:30:00,12.0,12.0,11.92,11.92,2000.0,11.9677,11.9677,11.8879,11.8879,2000.0
2006-07-20 12:40:00,11.95,11.99,11.94,11.96,2300.0,11.9179,11.9577,11.9079,11.9278,2300.0
2006-07-20 12:50:00,11.99,12.02,11.97,12.02,2400.0,11.9577,11.9877,11.9378,11.9877,2400.0
2006-07-20 13:00:00,12.02,12.04,11.98,11.98,5600.0,11.9877,12.0076,11.9478,11.9478,5600.0
2006-07-20 13:10:00,11.95,11.96,11.95,11.95,2900.0,11.9179,11.9278,11.9179,11.9179,2900.0
2006-07-20 13:20:00,11.94,11.95,11.89,11.89,5400.0,11.9079,11.9179,11.858,11.858,5400.0
2006-07-20 13:30:00,11.89,11.9,11.85,11.85,3300.0,11.858,11.868,11.8181,11.8181,3300.0
2006-07-20 13:40:00,11.85,11.85,11.72,11.78,8900.0,11.8181,11.8181,11.6885,11.7483,8900.0
2006-07-20 13:50:00,11.78,11.8,11.78,11.78,1900.0,11.7483,11.7683,11.7483,11.7483,1900.0
2006-07-20 14:00:00,11.78,11.89,11.72,11.72,7300.0,11.7483,11.858,11.6885,11.6885,7300.0
2006-07-20 14:10:00,11.71,11.79,11.67,11.77,6000.0,11.6785,11.7583,11.6386,11.7383,6000.0
2006-07-20 14:20:00,11.79,11.79,11.65,11.69,8300.0,11.7583,11.7583,11.6187,11.6586,8300.0
2006-07-20 14:30:00,11.7,11.78,11.7,11.78,1800.0,11.6685,11.7483,11.6685,11.7483,1800.0
2006-07-20 14:40:00,11.78,11.87,11.75,11.87,4100.0,11.7483,11.8381,11.7184,11.8381,4100.0
2006-07-20 14:50:00,11.87,11.89,11.81,11.81,3400.0,11.8381,11.858,11.7782,11.7782,3400.0
2006-07-20 15:00:00,11.77,11.87,11.76,11.86,3000.0,11.7383,11.8381,11.7284,11.8281,3000.0
2006-07-20 15:10:00,11.86,11.86,11.77,11.8,4300.0,11.8281,11.8281,11.7383,11.7683,4300.0
2006-07-20 15:20:00,11.79,11.79,11.65,11.7,9000.0,11.7583,11.7583,11.6187,11.6685,9000.0
2006-07-20 15:30:00,11.69,11.69,11.55,11.62,16500.0,11.6586,11.6586,11.5189,11.5887,16500.0
2006-07-20 15:40:00,11.62,11.63,11.55,11.6,11400.0,11.5887,11.5987,11.5189,11.5688,11400.0
2006-07-20 15:50:00,11.6,11.61,11.51,11.57,14800.0,11.5688,11.5788,11.479,11.5389,14800.0
2006-07-21 09:30:00,11.5,11.51,11.18,11.32,32500.0,11.4691,11.479,11.1499,11.2895,32500.0
2006-07-21 09:40:00,11.28,11.36,11.05,11.05,12100.0,11.2497,11.3294,11.0203,11.0203,12100.0
2006-07-21 09:50:00,11.08,11.16,10.94,11.0,17800.0,11.0502,11.13,10.9106,10.9704,17800.0
2006-07-21 10:00:00,10.98,11.0,10.88,10.97,9400.0,10.9505,10.9704,10.8507,10.9405,9400.0
2006-07-21 10:10:00,10.99,11.01,10.92,11.01,7100.0,10.9604,10.9804,10.8906,10.9804,7100.0
2006-07-21 10:20:00,11.01,11.14,11.01,11.05,8900.0,10.9804,11.11,10.9804,11.0203,8900.0
2006-07-21 10:30:00,11.07,11.18,11.07,11.18,2700.0,11.0402,11.1499,11.0402,11.1499,2700.0
2006-07-21 10:40:00,11.18,11.22,11.18,11.21,2400.0,11.1499,11.1898,11.1499,11.1798,2400.0
2006-07-21 10:50:00,11.23,11.27,11.23,11.23,6200.0,11.1998,11.2397,11.1998,11.1998,6200.0
2006-07-21 11:00:00,11.24,11.24,11.19,11.19,3500.0,11.2098,11.2098,11.1599,11.1599,3500.0
2006-07-21 11:10:00,11.18,11.23,11.17,11.21,1600.0,11.1499,11.1998,11.1399,11.1798,1600.0
2006-07-21 11:20:00,11.22,11.25,11.12,11.15,6500.0,11.1898,11.2197,11.0901,11.12,6500.0
2006-07-21 11:30:00,11.2,11.23,11.19,11.23,1100.0,11.1699,11.1998,11.1599,11.1998,1100.0
2006-07-21 11:40:00,11.21,11.25,11.21,11.23,1700.0,11.1798,11.2197,11.1798,11.1998,1700.0
2006-07-21 11:50:00,11.24,11.25,11.23,11.23,2300.0,11.2098,11.2197,11.1998,11.1998,2300.0
2006-07-21 12:00:00,11.23,11.24,11.15,11.15,6000.0,11.1998,11.2098,11.12,11.12,6000.0
2006-07-21 12:10:00,11.12,11.13,11.03,11.08,4600.0,11.0901,11.1001,11.0003,11.0502,4600.0
2006-07-21 12:20:00,11.09,11.09,11.05,11.07,3700.0,11.0602,11.0602,11.0203,11.0402,3700.0
2006-07-21 12:30:00,11.09,11.1,11.02,11.04,4400.0,11.0602,11.0701,10.9904,11.0103,4400.0
2006-07-21 12:40:00,11.05,11.05,11.0,11.02,3700.0,11.0203,11.0203,10.9704,10.9904,3700.0
2006-07-21 12:50:00,11.03,11.04,10.96,11.04,4800.0,11.0003,11.0103,10.9305,11.0103,4800.0
2006-07-21 13:00:00,11.04,11.08,10.98,11.08,2200.0,11.0103,11.0502,10.9505,11.0502,2200.0
2006-07-21 13:10:00,11.08,11.15,11.08,11.11,7600.0,11.0502,11.12,11.0502,11.0801,7600.0
2006-07-21 13:20:00,11.1,11.14,11.1,11.13,9800.0,11.0701,11.11,11.0701,11.1001,9800.0
2006-07-21 13:30:00,11.1,11.16,11.1,11.14,1800.0,11.0701,11.13,11.0701,11.11,1800.0
2006-07-21 13:40:00,11.14,11.21,11.14,11.21,2100.0,11.11,11.1798,11.11,11.1798,2100.0
2006-07-21 13:50:00,11.21,11.22,11.12,11.21,6800.0,11.1798,11.1898,11.0901,11.1798,6800.0
2006-07-21 14:00:00,11.21,11.21,11.16,11.2,1600.0,11.1798,11.1798,11.13,11.1699,1600.0
2006-07-21 14:10:00,11.2,11.22,11.13,11.21,6800.0,11.1699,11.1898,11.1001,11.1798,6800.0
2006-07-21 14:20:00,11.19,11.22,11.19,11.2,2100.0,11.1599,11.1898,11.1599,11.1699,2100.0
2006-07-21 14:30:00,11.2,11.25,11.19,11.19,4000.0,11.1699,11.2197,11.1599,11.1599,4000.0
2006-07-21 14:40:00,11.18,11.21,11.11,11.13,11100.0,11.1499,11.1798,11.0801,11.1001,11100.0
2006-07-21 14:50:00,11.13,11.2,11.11,11.17,9200.0,11.1001,11.1699,11.0801,11.1399,9200.0
2006-07-21 15:00:00,11.14,11.15,11.08,11.1,3800.0,11.11,11.12,11.0502,11.0701,3800.0
2006-07-21 15:10:00,11.1,11.14,11.1,11.1,8400.0,11.0701,11.11,11.0701,11.0701,8400.0
2006-07-21 15:20:00,11.1,11.18,11.1,11.16,16000.0,11.0701,11.1499,11.0701,11.13,16000.0
2006-07-21 15:30:00,11.17,11.23,11.16,11.21,3200.0,11.1399,11.1998,11.13,11.1798,3200.0
2006-07-21 15:40:00,11.21,11.24,11.18,11.22,5300.0,11.1798,11.2098,11.1499,11.1898,5300.0
2006-07-21 15:50:00,11.23,11.23,11.12,11.12,15200.0,11.1998,11.1998,11.0901,11.0901,15200.0
2006-07-24 09:30:00,11.23,11.49,11.23,11.47,13500.0,11.1998,11.4591,11.1998,11.4391,13500.0
2006-07-24 09:40:00,11.47,11.74,11.44,11.68,15000.0,11.4391,11.7084,11.4092,11.6486,15000.0
2006-07-24 09:50:00,11.68,11.73,11.66,11.69,2900.0,11.6486,11.6984,11.6286,11.6586,2900.0
2006-07-24 10:00:00,11.7,11.7,11.54,11.61,4200.0,11.6685,11.6685,11.509,11.5788,4200.0
2006-07-24 10:10:00,11.63,11.79,11.61,11.76,5000.0,11.5987,11.7583,11.5788,11.7284,5000.0
2006-07-24 10:20:00,11.76,11.95,11.73,11.87,8000.0,11.7284,11.9179,11.6984,11.8381,8000.0
2006-07-24 10:30:00,11.91,11.95,11.87,11.87,4000.0,11.878,11.9179,11.8381,11.8381,4000.0
2006-07-24 10:40:00,11.86,12.01,11.82,12.01,6200.0,11.8281,11.9777,11.7882,11.9777,6200.0
2006-07-24 10:50:00,12.02,12.1,12.0,12.02,8800.0,11.9877,12.0674,11.9677,11.9877,8800.0
2006-07-24 11:00:00,12.02,12.15,12.02,12.12,6200.0,11.9877,12.1173,11.9877,12.0874,6200.0
2006-07-24 11:10:00,12.12,12.16,12.09,12.15,2600.0,12.0874,12.1273,12.0575,12.1173,2600.0
2006-07-24 11:20:00,12.08,12.1,12.05,12.1,2800.0,12.0475,12.0674,12.0176,12.0674,2800.0
2006-07-24 11:30:00,12.08,12.16,12.05,12.05,4200.0,12.0475,12.1273,12.0176,12.0176,4200.0
2006-07-24 11:40:00,12.06,12.09,12.03,12.07,5000.0,12.0276,12.0575,11.9976,12.0375,5000.0
2006-07-24 11:50:00,12.05,12.05,11.99,12.05,3900.0,12.0176,12.0176,11.9577,12.0176,3900.0
2006-07-24 12:00:00,12.02,12.04,11.96,11.97,1000.0,11.9877,12.0076,11.9278,11.9378,1000.0
2006-07-24 12:10:00,11.95,11.95,11.93,11.94,1300.0,11.9179,11.9179,11.8979,11.9079,1300.0
2006-07-24 12:20:00,11.94,11.98,11.94,11.98,2100.0,11.9079,11.9478,11.9079,11.9478,2100.0
2006-07-24 12:30:00,11.92,11.92,11.9,11.9,1000.0,11.8879,11.8879,11.868,11.868,1000.0
2006-07-24 12:40:00,11.88,11.88,11.85,11.85,900.0,11.848,11.848,11.8181,11.8181,900.0
2006-07-24 12:50:00,11.85,11.85,11.73,11.73,2400.0,11.8181,11.8181,11.6984,11.6984,2400.0
2006-07-24 13:00:00,11.73,11.74,11.72,11.73,1500.0,11.6984,11.7084,11.6885,11.6984,1500.0
2006-07-24 13:10:00,11.75,11.75,11.71,11.73,4500.0,11.7184,11.7184,11.6785,11.6984,4500.0
2006-07-24 13:20:00,11.76,11.77,11.75,11.77,1400.0,11.7284,11.7383,11.7184,11.7383,1400.0
2006-07-24 13:30:00,11.77,11.81,11.77,11.81,1300.0,11.7383,11.7782,11.7383,11.7782,1300.0
2006-07-24 13:40:00,11.81,11.83,11.78,11.83,3100.0,11.7782,11.7982,11.7483,11.7982,3100.0
2006-07-24 13:50:00,11.83,11.88,11.83,11.83,3100.0,11.7982,11.848,11.7982,11.7982,3100.0
2006-07-24 14:00:00,11.83,11.83,11.82,11.82,500.0,11.7982,11.7982,11.7882,11.7882,500.0
2006-07-24 14:10:00,11.81,11.82,11.78,11.79,2000.0,11.7782,11.7882,11.7483,11.7583,2000.0
2006-07-24 14:20:00,11.78,11.84,11.78,11.84,1900.0,11.7483,11.8081,11.7483,11.8081,1900.0
2006-07-24 14:30:00,11.82,11.83,11.81,11.82,900.0,11.7882,11.7982,11.7782,11.7882,900.0
2006-07-24 14:40:00,11.82,11.89,11.82,11.87,1800.0,11.7882,11.858,11.7882,11.8381,1800.0
2006-07-24 14:50:00,11.86,11.95,11.85,11.94,1900.0,11.8281,11.9179,11.8181,11.9079,1900.0
2006-07-24 15:00:00,11.94,12.0,11.94,11.98,2900.0,11.9079,11.9677,11.9079,11.9478,2900.0
2006-07-24 15:10:00,11.98,12.01,11.98,12.01,3300.0,11.9478,11.9777,11.9478,11.9777,3300.0
2006-07-24 15:20:00,12.02,12.07,12.01,12.04,6100.0,11.9877,12.0375,11.9777,12.0076,6100.0
2006-07-24 15:30:00,12.05,12.05,11.98,11.99,4500.0,12.0176,12.0176,11.9478,11.9577,4500.0
2006-07-24 15:40:00,11.97,11.97,11.92,11.93,1700.0,11.9378,11.9378,11.8879,11.8979,1700.0
2006-07-24 15:50:00,11.93,12.09,11.92,12.09,29700.0,11.8979,12.0575,11.8879,12.0575,29700.0
2006-07-25 09:30:00,12.14,12.29,11.98,12.07,5300.0,12.1073,12.2569,11.9478,12.0375,5300.0
2006-07-25 09:40:00,11.99,12.12,11.99,12.12,4700.0,11.9577,12.0874,11.9577,12.0874,4700.0
2006-07-25 09:50:00,12.11,12.34,12.1,12.32,5000.0,12.0774,12.3068,12.0674,12.2869,5000.0
2006-07-25 10:00:00,12.33,12.78,12.33,12.78,16200.0,12.2968,12.7456,12.2968,12.7456,16200.0
2006-07-25 10:10:00,12.8,12.81,12.63,12.66,9500.0,12.7656,12.7755,12.596,12.6259,9500.0
2006-07-25 10:20:00,12.66,12.71,12.56,12.64,15800.0,12.6259,12.6758,12.5262,12.606,15800.0
2006-07-25 10:30:00,12.62,12.62,12.45,12.47,22100.0,12.586,12.586,12.4165,12.4365,22100.0
2006-07-25 10:40:00,12.45,12.51,12.4,12.47,13300.0,12.4165,12.4763,12.3666,12.4365,13300.0
2006-07-25 10:50:00,12.5,12.58,12.5,12.54,4400.0,12.4664,12.5462,12.4664,12.5063,4400.0
2006-07-25 11:00:00,12.56,12.59,12.5,12.54,5200.0,12.5262,12.5561,12.4664,12.5063,5200.0
2006-07-25 11:10:00,12.5,12.51,12.47,12.47,800.0,12.4664,12.4763,12.4365,12.4365,800.0
2006-07-25 11:20:00,12.45,12.51,12.44,12.5,7000.0,12.4165,12.4763,12.4065,12.4664,7000.0
2006-07-25 11:30:00,12.46,12.46,12.37,12.4,2100.0,12.4265,12.4265,12.3367,12.3666,2100.0
2006-07-25 11:40:00,12.39,12.4,12.34,12.34,2200.0,12.3567,12.3666,12.3068,12.3068,2200.0
2006-07-25 11:50:00,12.34,12.34,12.29,12.31,1000.0,12.3068,12.3068,12.2569,12.2769,1000.0
2006-07-25 12:00:00,12.29,12.3,12.27,12.3,1700.0,12.2569,12.2669,12.237,12.2669,1700.0
2006-07-25 12:10:00,12.29,12.29,12.25,12.29,800.0,12.2569,12.2569,12.217,12.2569,800.0
2006-07-25 12:20:00,12.3,12.31,12.26,12.27,2200.0,12.2669,12.2769,12.227,12.237,2200.0
2006-07-25 12:30:00,12.29,12.29,12.28,12.28,1100.0,12.2569,12.2569,12.247,12.247,1100.0
2006-07-25 12:40:00,12.29,12.29,12.28,12.29,1300.0,12.2569,12.2569,12.247,12.2569,1300.0
2006-07-25 12:50:00,12.28,12.29,12.26,12.29,900.0,12.247,12.2569,12.227,12.2569,900.0
2006-07-25 13:00:00,12.24,12.24,12.2,12.2,800.0,12.2071,12.2071,12.1672,12.1672,800.0
2006-07-25 13:10:00,12.23,12.23,12.19,12.21,1200.0,12.1971,12.1971,12.1572,12.1772,1200.0
2006-07-25 13:20:00,12.21,12.21,12.16,12.17,1300.0,12.1772,12.1772,12.1273,12.1373,1300.0
2006-07-25 13:30:00,12.18,12.2,12.11,12.11,2000.0,12.1472,12.1672,12.0774,12.0774,2000.0
2006-07-25 13:40:00,12.12,12.13,12.12,12.13,1200.0,12.0874,12.0974,12.0874,12.0974,1200.0
2006-07-25 13:50:00,12.14,12.19,12.14,12.19,1200.0,12.1073,12.1572,12.1073,12.1572,1200.0
2006-07-25 14:00:00,12.2,12.21,12.14,12.18,1800.0,12.1672,12.1772,12.1073,12.1472,1800.0
2006-07-25 14:10:00,12.19,12.21,12.15,12.17,3600.0,12.1572,12.1772,12.1173,12.1373,3600.0
2006-07-25 14:20:00,12.17,12.23,12.17,12.21,4000.0,12.1373,12.1971,12.1373,12.1772,4000.0
2006-07-25 14:30:00,12.24,12.26,12.24,12.25,2200.0,12.2071,12.227,12.2071,12.217,2200.0
2006-07-25 14:40:00,12.25,12.31,12.23,12.3,5600.0,12.217,12.2769,12.1971,12.2669,5600.0
2006-07-25 14:50:00,12.3,12.41,12.3,12.37,2400.0,12.2669,12.3766,12.2669,12.3367,2400.0
2006-07-25 15:00:00,12.36,12.45,12.36,12.44,6700.0,12.3267,12.4165,12.3267,12.4065,6700.0
2006-07-25 15:10:00,12.42,12.45,12.38,12.45,7100.0,12.3866,12.4165,12.3467,12.4165,7100.0
2006-07-25 15:20:00,12.45,12.46,12.44,12.45,4400.0,12.4165,12.4265,12.4065,12.4165,4400.0
2006-07-25 15:30:00,12.47,12.5,12.45,12.5,6100.0,12.4365,12.4664,12.4165,12.4664,6100.0
2006-07-25 15:40:00,12.5,12.5,12.38,12.38,4400.0,12.4664,12.4664,12.3467,12.3467,4400.0
2006-07-25 15:50:00,12.38,12.54,12.37,12.49,12300.0,12.3467,12.5063,12.3367,12.4564,12300.0
2006-07-26 09:30:00,12.48,12.48,12.15,12.26,7400.0,12.4464,12.4464,12.1173,12.227,7400.0
2006-07-26 09:40:00,12.25,12.34,12.25,12.31,7600.0,12.217,12.3068,12.217,12.2769,7600.0
2006-07-26 09:50:00,12.31,12.44,12.3,12.33,8300.0,12.2769,12.4065,12.2669,12.2968,8300.0
2006-07-26 10:00:00,12.33,12.35,12.18,12.2,8500.0,12.2968,12.3168,12.1472,12.1672,8500.0
2006-07-26 10:10:00,12.18,12.18,12.07,12.1,8400.0,12.1472,12.1472,12.0375,12.0674,8400.0
2006-07-26 10:20:00,12.08,12.1,12.0,12.1,3200.0,12.0475,12.0674,11.9677,12.0674,3200.0
2006-07-26 10:30:00,12.11,12.16,12.05,12.16,5400.0,12.0774,12.1273,12.0176,12.1273,5400.0
2006-07-26 10:40:00,12.18,12.21,12.1,12.15,4000.0,12.1472,12.1772,12.0674,12.1173,4000.0
2006-07-26 10:50:00,12.16,12.28,12.15,12.28,8100.0,12.1273,12.247,12.1173,12.247,8100.0
2006-07-26 11:00:00,12.25,12.28,12.24,12.28,1500.0,12.217,12.247,12.2071,12.247,1500.0
2006-07-26 11:10:00,12.29,12.47,12.29,12.4,4300.0,12.2569,12.4365,12.2569,12.3666,4300.0
2006-07-26 11:20:00,12.39,12.39,12.2,12.2,5400.0,12.3567,12.3567,12.1672,12.1672,5400.0
2006-07-26 11:30:00,12.24,12.24,12.2,12.2,1500.0,12.2071,12.2071,12.1672,12.1672,1500.0
2006-07-26 11:40:00,12.2,12.21,12.16,12.16,2200.0,12.1672,12.1772,12.1273,12.1273,2200.0
2006-07-26 11:50:00,12.17,12.21,12.16,12.21,1800.0,12.1373,12.1772,12.1273,12.1772,1800.0
2006-07-26 12:00:00,12.27,12.43,12.27,12.43,4900.0,12.237,12.3966,12.237,12.3966,4900.0
2006-07-26 12:10:00,12.42,12.51,12.38,12.49,3300.0,12.3866,12.4763,12.3467,12.4564,3300.0
2006-07-26 12:20:00,12.46,12.46,12.38,12.42,5300.0,12.4265,12.4265,12.3467,12.3866,5300.0
2006-07-26 12:30:00,12.41,12.41,12.29,12.29,3400.0,12.3766,12.3766,12.2569,12.2569,3400.0
2006-07-26 12:40:00,12.29,12.3,12.2,12.22,2700.0,12.2569,12.2669,12.1672,12.1871,2700.0
2006-07-26 12:50:00,12.23,12.3,12.21,12.3,4000.0,12.1971,12.2669,12.1772,12.2669,4000.0
2006-07-26 13:00:00,12.32,12.36,12.28,12.28,2400.0,12.2869,12.3267,12.247,12.247,2400.0
2006-07-26 13:10:00,12.29,12.33,12.28,12.33,1700.0,12.2569,12.2968,12.247,12.2968,1700.0
2006-07-26 13:20:00,12.33,12.45,12.33,12.4,6500.0,12.2968,12.4165,12.2968,12.3666,6500.0
2006-07-26 13:30:00,12.41,12.49,12.4,12.49,3300.0,12.3766,12.4564,12.3666,12.4564,3300.0
2006-07-26 13:40:00,12.48,12.53,12.48,12.5,5600.0,12.4464,12.4963,12.4464,12.4664,5600.0
2006-07-26 13:50:00,12.54,12.65,12.54,12.59,5200.0,12.5063,12.616,12.5063,12.5561,5200.0
2006-07-26 14:00:00,12.59,12.62,12.52,12.56,7300.0,12.5561,12.586,12.4863,12.5262,7300.0
2006-07-26 14:10:00,12.57,12.63,12.57,12.63,4900.0,12.5362,12.596,12.5362,12.596,4900.0
2006-07-26 14:20:00,12.65,12.67,12.55,12.59,3800.0,12.616,12.6359,12.5162,12.5561,3800.0
2006-07-26 14:30:00,12.59,12.8,12.59,12.74,11800.0,12.5561,12.7656,12.5561,12.7057,11800.0
2006-07-26 14:40:00,12.74,12.8,12.71,12.73,12500.0,12.7057,12.7656,12.6758,12.6958,12500.0
2006-07-26 14:50:00,12.74,12.83,12.73,12.83,13500.0,12.7057,12.7955,12.6958,12.7955,13500.0
2006-07-26 15:00:00,12.81,12.81,12.73,12.73,3700.0,12.7755,12.7755,12.6958,12.6958,3700.0
2006-07-26 15:10:00,12.73,12.81,12.71,12.77,10800.0,12.6958,12.7755,12.6758,12.7356,10800.0
2006-07-26 15:20:00,12.77,12.82,12.77,12.8,6300.0,12.7356,12.7855,12.7356,12.7656,6300.0
2006-07-26 15:30:00,12.79,12.82,12.72,12.79,10400.0,12.7556,12.7855,12.6858,12.7556,10400.0
2006-07-26 15:40:00,12.79,12.83,12.73,12.83,11400.0,12.7556,12.7955,12.6958,12.7955,11400.0
2006-07-26 15:50:00,12.8,12.8,12.63,12.66,26700.0,12.7656,12.7656,12.596,12.6259,26700.0
2006-07-27 09:30:00,12.98,12.98,12.7,12.71,76200.0,12.9451,12.9451,12.6658,12.6758,76200.0
2006-07-27 09:40:00,12.7,12.83,12.7,12.75,8800.0,12.6658,12.7955,12.6658,12.7157,8800.0
2006-07-27 09:50:00,12.75,12.77,12.72,12.75,28500.0,12.7157,12.7356,12.6858,12.7157,28500.0
2006-07-27 10:00:00,12.78,12.9,12.75,12.81,21600.0,12.7456,12.8653,12.7157,12.7755,21600.0
2006-07-27 10:10:00,12.8,12.89,12.8,12.86,13500.0,12.7656,12.8553,12.7656,12.8254,13500.0
2006-07-27 10:20:00,12.86,12.95,12.85,12.91,14700.0,12.8254,12.9152,12.8154,12.8753,14700.0
2006-07-27 10:30:00,12.92,13.1,12.91,13.06,44500.0,12.8852,13.0648,12.8753,13.0249,44500.0
2006-07-27 10:40:00,13.04,13.05,12.96,12.96,16100.0,13.0049,13.0149,12.9251,12.9251,16100.0
2006-07-27 10:50:00,12.98,13.1,12.97,13.09,23700.0,12.9451,13.0648,12.9351,13.0548,23700.0
2006-07-27 11:00:00,13.1,13.17,13.01,13.17,14600.0,13.0648,13.1346,12.975,13.1346,14600.0
2006-07-27 11:10:00,13.15,13.2,13.14,13.16,7500.0,13.1146,13.1645,13.1046,13.1246,7500.0
2006-07-27 11:20:00,13.13,13.24,13.11,13.24,6600.0,13.0947,13.2044,13.0747,13.2044,6600.0
2006-07-27 11:30:00,13.22,13.22,13.16,13.2,3900.0,13.1844,13.1844,13.1246,13.1645,3900.0
2006-07-27 11:40:00,13.22,13.22,13.12,13.18,12700.0,13.1844,13.1844,13.0847,13.1445,12700.0
2006-07-27 11:50:00,13.16,13.16,13.1,13.1,3500.0,13.1246,13.1246,13.0648,13.0648,3500.0
2006-07-27 12:00:00,13.1,13.1,13.03,13.09,8100.0,13.0648,13.0648,12.9949,13.0548,8100.0
2006-07-27 12:10:00,13.09,13.21,13.07,13.2,14400.0,13.0548,13.1745,13.0348,13.1645,14400.0
2006-07-27 12:20:00,13.2,13.26,13.19,13.22,9200.0,13.1645,13.2243,13.1545,13.1844,9200.0
2006-07-27 12:30:00,13.22,13.25,13.2,13.2,15600.0,13.1844,13.2144,13.1645,13.1645,15600.0
2006-07-27 12:40:00,13.2,13.26,13.2,13.22,26200.0,13.1645,13.2243,13.1645,13.1844,26200.0
2006-07-27 12:50:00,13.21,13.26,13.21,13.22,10100.0,13.1745,13.2243,13.1745,13.1844,10100.0
2006-07-27 13:00:00,13.22,13.26,13.2,13.25,15900.0,13.1844,13.2243,13.1645,13.2144,15900.0
2006-07-27 13:10:00,13.24,13.31,13.22,13.29,9700.0,13.2044,13.2742,13.1844,13.2542,9700.0
2006-07-27 13:20:00,13.25,13.42,13.25,13.35,28600.0,13.2144,13.3839,13.2144,13.3141,28600.0
2006-07-27 13:30:00,13.35,13.36,13.24,13.29,58500.0,13.3141,13.3241,13.2044,13.2542,58500.0
2006-07-27 13:40:00,13.27,13.45,13.27,13.45,33400.0,13.2343,13.4138,13.2343,13.4138,33400.0
2006-07-27 13:50:00,13.46,13.51,13.38,13.45,26700.0,13.4238,13.4737,13.344,13.4138,26700.0
2006-07-27 14:00:00,13.44,13.51,13.38,13.4,31100.0,13.4038,13.4737,13.344,13.364,31100.0
2006-07-27 14:10:00,13.4,13.46,13.4,13.4,20100.0,13.364,13.4238,13.364,13.364,20100.0
2006-07-27 14:20:00,13.4,13.51,13.37,13.49,31600.0,13.364,13.4737,13.334,13.4537,31600.0
2006-07-27 14:30:00,13.49,13.5,13.42,13.45,24100.0,13.4537,13.4637,13.3839,13.4138,24100.0
2006-07-27 14:40:00,13.43,13.46,13.37,13.4,9200.0,13.3939,13.4238,13.334,13.364,9200.0
2006-07-27 14:50:00,13.4,13.4,13.32,13.35,12100.0,13.364,13.364,13.2842,13.3141,12100.0
2006-07-27 15:00:00,13.38,13.38,13.34,13.36,19000.0,13.344,13.344,13.3041,13.3241,19000.0
2006-07-27 15:10:00,13.35,13.37,13.33,13.35,11800.0,13.3141,13.334,13.2941,13.3141,11800.0
2006-07-27 15:20:00,13.35,13.4,13.35,13.36,17800.0,13.3141,13.364,13.3141,13.3241,17800.0
2006-07-27 15:30:00,13.36,13.42,13.34,13.35,8400.0,13.3241,13.3839,13.3041,13.3141,8400.0
2006-07-27 15:40:00,13.35,13.5,13.34,13.36,13700.0,13.3141,13.4637,13.3041,13.3241,13700.0
2006-07-27 15:50:00,13.37,13.52,13.36,13.52,88200.0,13.334,13.4836,13.3241,13.4836,88200.0
2006-07-28 09:30:00,13.67,13.67,13.52,13.53,13100.0,13.6332,13.6332,13.4836,13.4936,13100.0
2006-07-28 09:40:00,13.52,13.76,13.52,13.66,18100.0,13.4836,13.723,13.4836,13.6233,18100.0
2006-07-28 09:50:00,13.66,13.89,13.66,13.71,12600.0,13.6233,13.8526,13.6233,13.6731,12600.0
2006-07-28 10:00:00,13.69,13.7,13.49,13.51,8500.0,13.6532,13.6631,13.4537,13.4737,8500.0
2006-07-28 10:10:00,13.51,13.52,13.31,13.38,7100.0,13.4737,13.4836,13.2742,13.344,7100.0
2006-07-28 10:20:00,13.36,13.5,13.32,13.39,16800.0,13.3241,13.4637,13.2842,13.354,16800.0
2006-07-28 10:30:00,13.37,13.5,13.37,13.46,11900.0,13.334,13.4637,13.334,13.4238,11900.0
2006-07-28 10:40:00,13.46,13.52,13.43,13.47,10500.0,13.4238,13.4836,13.3939,13.4338,10500.0
2006-07-28 10:50:00,13.45,13.57,13.41,13.48,7800.0,13.4138,13.5335,13.3739,13.4437,7800.0
2006-07-28 11:00:00,13.47,13.6,13.44,13.57,11700.0,13.4338,13.5634,13.4038,13.5335,11700.0
2006-07-28 11:10:00,13.55,13.66,13.5,13.64,7800.0,13.5135,13.6233,13.4637,13.6033,7800.0
2006-07-28 11:20:00,13.64,13.64,13.47,13.54,4400.0,13.6033,13.6033,13.4338,13.5036,4400.0
2006-07-28 11:30:00,13.54,13.63,13.53,13.54,4100.0,13.5036,13.5933,13.4936,13.5036,4100.0
2006-07-28 11:40:00,13.52,13.53,13.42,13.48,4800.0,13.4836,13.4936,13.3839,13.4437,4800.0
2006-07-28 11:50:00,13.45,13.57,13.45,13.55,3100.0,13.4138,13.5335,13.4138,13.5135,3100.0
2006-07-28 12:00:00,13.53,13.55,13.42,13.51,3800.0,13.4936,13.5135,13.3839,13.4737,3800.0
2006-07-28 12:10:00,13.47,13.55,13.47,13.55,3500.0,13.4338,13.5135,13.4338,13.5135,3500.0
2006-07-28 12:20:00,13.53,13.6,13.53,13.59,1700.0,13.4936,13.5634,13.4936,13.5534,1700.0
2006-07-28 12:30:00,13.57,13.68,13.57,13.68,2600.0,13.5335,13.6432,13.5335,13.6432,2600.0
2006-07-28 12:40:00,13.69,13.73,13.44,13.62,9400.0,13.6532,13.6931,13.4038,13.5834,9400.0
2006-07-28 12:50:00,13.63,13.64,13.62,13.63,1600.0,13.5933,13.6033,13.5834,13.5933,1600.0
2006-07-28 13:00:00,13.64,13.76,13.63,13.73,5000.0,13.6033,13.723,13.5933,13.6931,5000.0
2006-07-28 13:10:00,13.73,13.76,13.68,13.71,9100.0,13.6931,13.723,13.6432,13.6731,9100.0
2006-07-28 13:20:00,13.72,13.78,13.72,13.75,4400.0,13.6831,13.7429,13.6831,13.713,4400.0
2006-07-28 13:30:00,13.76,13.76,13.73,13.76,1500.0,13.723,13.723,13.6931,13.723,1500.0
2006-07-28 13:40:00,13.75,13.77,13.73,13.77,7600.0,13.713,13.733,13.6931,13.733,7600.0
2006-07-28 13:50:00,13.78,13.82,13.75,13.75,7100.0,13.7429,13.7828,13.713,13.713,7100.0
2006-07-28 14:00:00,13.75,13.79,13.75,13.75,3800.0,13.713,13.7529,13.713,13.713,3800.0
2006-07-28 14:10:00,13.75,13.78,13.75,13.77,2500.0,13.713,13.7429,13.713,13.733,2500.0
2006-07-28 14:20:00,13.78,13.8,13.75,13.75,2600.0,13.7429,13.7629,13.713,13.713,2600.0
2006-07-28 14:30:00,13.75,13.75,13.73,13.75,4800.0,13.713,13.713,13.6931,13.713,4800.0
2006-07-28 14:40:00,13.75,13.85,13.73,13.79,8600.0,13.713,13.8127,13.6931,13.7529,8600.0
2006-07-28 14:50:00,13.8,13.85,13.8,13.83,3100.0,13.7629,13.8127,13.7629,13.7928,3100.0
2006-07-28 15:00:00,13.83,13.86,13.76,13.77,6700.0,13.7928,13.8227,13.723,13.733,6700.0
2006-07-28 15:10:00,13.76,13.79,13.76,13.77,4500.0,13.723,13.7529,13.723,13.733,4500.0
2006-07-28 15:20:00,13.79,13.89,13.79,13.86,5900.0,13.7529,13.8526,13.7529,13.8227,5900.0
2006-07-28 15:30:00,13.87,13.9,13.86,13.89,17200.0,13.8327,13.8626,13.8227,13.8526,17200.0
2006-07-28 15:40:00,13.88,13.93,13.83,13.84,12500.0,13.8427,13.8925,13.7928,13.8028,12500.0
2006-07-28 15:50:00,13.82,13.88,13.79,13.79,34500.0,13.7828,13.8427,13.7529,13.7529,34500.0
2006-07-31 09:30:00,13.81,13.82,13.53,13.72,10200.0,13.7728,13.7828,13.4936,13.6831,10200.0
2006-07-31 09:40:00,13.73,13.73,13.52,13.54,3900.0,13.6931,13.6931,13.4836,13.5036,3900.0
2006-07-31 09:50:00,13.54,13.59,13.48,13.5,7500.0,13.5036,13.5534,13.4437,13.4637,7500.0
2006-07-31 10:00:00,13.48,13.6,13.45,13.58,10000.0,13.4437,13.5634,13.4138,13.5435,10000.0
2006-07-31 10:10:00,13.6,13.64,13.56,13.6,2800.0,13.5634,13.6033,13.5235,13.5634,2800.0
2006-07-31 10:20:00,13.58,13.72,13.58,13.71,10200.0,13.5435,13.6831,13.5435,13.6731,10200.0
2006-07-31 10:30:00,13.72,13.73,13.56,13.59,6300.0,13.6831,13.6931,13.5235,13.5534,6300.0
2006-07-31 10:40:00,13.57,13.61,13.52,13.6,12100.0,13.5335,13.5734,13.4836,13.5634,12100.0
2006-07-31 10:50:00,13.6,13.65,13.6,13.61,6100.0,13.5634,13.6133,13.5634,13.5734,6100.0
2006-07-31 11:00:00,13.61,13.66,13.6,13.64,5400.0,13.5734,13.6233,13.5634,13.6033,5400.0
2006-07-31 11:10:00,13.64,13.69,13.62,13.67,7300.0,13.6033,13.6532,13.5834,13.6332,7300.0
2006-07-31 11:20:00,13.65,13.66,13.62,13.63,8900.0,13.6133,13.6233,13.5834,13.5933,8900.0
2006-07-31 11:30:00,13.63,13.65,13.62,13.64,6800.0,13.5933,13.6133,13.5834,13.6033,6800.0
2006-07-31 11:40:00,13.63,13.65,13.62,13.65,5300.0,13.5933,13.6133,13.5834,13.6133,5300.0
2006-07-31 11:50:00,13.66,13.7,13.66,13.68,1600.0,13.6233,13.6631,13.6233,13.6432,1600.0
2006-07-31 12:00:00,13.68,13.74,13.68,13.74,3300.0,13.6432,13.703,13.6432,13.703,3300.0
2006-07-31 12:10:00,13.73,13.76,13.71,13.71,2500.0,13.6931,13.723,13.6731,13.6731,2500.0
2006-07-31 12:20:00,13.7,13.71,13.61,13.7,11700.0,13.6631,13.6731,13.5734,13.6631,11700.0
2006-07-31 12:30:00,13.68,13.75,13.68,13.7,5500.0,13.6432,13.713,13.6432,13.6631,5500.0
2006-07-31 12:40:00,13.71,13.73,13.69,13.7,9400.0,13.6731,13.6931,13.6532,13.6631,9400.0
2006-07-31 12:50:00,13.71,13.72,13.63,13.63,6000.0,13.6731,13.6831,13.5933,13.5933,6000.0
2006-07-31 13:00:00,13.63,13.63,13.55,13.58,12800.0,13.5933,13.5933,13.5135,13.5435,12800.0
2006-07-31 13:10:00,13.58,13.6,13.53,13.59,7000.0,13.5435,13.5634,13.4936,13.5534,7000.0
2006-07-31 13:20:00,13.59,13.59,13.54,13.55,6800.0,13.5534,13.5534,13.5036,13.5135,6800.0
2006-07-31 13:30:00,13.56,13.62,13.56,13.61,5100.0,13.5235,13.5834,13.5235,13.5734,5100.0
2006-07-31 13:40:00,13.62,13.67,13.58,13.66,3700.0,13.5834,13.6332,13.5435,13.6233,3700.0
2006-07-31 13:50:00,13.66,13.68,13.65,13.65,2700.0,13.6233,13.6432,13.6133,13.6133,2700.0
2006-07-31 14:00:00,13.65,13.66,13.6,13.61,3800.0,13.6133,13.6233,13.5634,13.5734,3800.0
2006-07-31 14:10:00,13.6,13.6,13.54,13.59,6000.0,13.5634,13.5634,13.5036,13.5534,6000.0
2006-07-31 14:20:00,13.59,13.59,13.55,13.58,8500.0,13.5534,13.5534,13.5135,13.5435,8500.0
2006-07-31 14:30:00,13.58,13.61,13.55,13.58,3200.0,13.5435,13.5734,13.5135,13.5435,3200.0
2006-07-31 14:40:00,13.57,13.6,13.55,13.57,5900.0,13.5335,13.5634,13.5135,13.5335,5900.0
2006-07-31 14:50:00,13.57,13.59,13.53,13.55,5400.0,13.5335,13.5534,13.4936,13.5135,5400.0
2006-07-31 15:00:00,13.56,13.56,13.52,13.55,2300.0,13.5235,13.5235,13.4836,13.5135,2300.0
2006-07-31 15:10:00,13.52,13.56,13.49,13.53,16100.0,13.4836,13.5235,13.4537,13.4936,16100.0
2006-07-31 15:20:00,13.53,13.54,13.5,13.51,22700.0,13.4936,13.5036,13.4637,13.4737,22700.0
2006-07-31 15:30:00,13.51,13.61,13.48,13.61,19200.0,13.4737,13.5734,13.4437,13.5734,19200.0
2006-07-31 15:40:00,13.61,13.67,13.6,13.65,6900.0,13.5734,13.6332,13.5634,13.6133,6900.0
2006-07-31 15:50:00,13.65,13.7,13.65,13.65,12600.0,13.6133,13.6631,13.6133,13.6133,12600.0
2006-08-01 09:30:00,13.59,13.61,13.38,13.38,3900.0,13.5534,13.5734,13.344,13.344,3900.0
2006-08-01 09:40:00,13.42,13.43,13.2,13.2,3900.0,13.3839,13.3939,13.1645,13.1645,3900.0
2006-08-01 09:50:00,13.22,13.25,13.12,13.2,11200.0,13.1844,13.2144,13.0847,13.1645,11200.0
2006-08-01 10:00:00,13.2,13.2,13.01,13.12,10100.0,13.1645,13.1645,12.975,13.0847,10100.0
2006-08-01 10:10:00,13.15,13.19,13.13,13.15,9000.0,13.1146,13.1545,13.0947,13.1146,9000.0
2006-08-01 10:20:00,13.17,13.18,13.15,13.16,2500.0,13.1346,13.1445,13.1146,13.1246,2500.0
2006-08-01 10:30:00,13.18,13.36,13.18,13.33,2900.0,13.1445,13.3241,13.1445,13.2941,2900.0
2006-08-01 10:40:00,13.34,13.35,13.29,13.29,8800.0,13.3041,13.3141,13.2542,13.2542,8800.0
2006-08-01 10:50:00,13.28,13.34,13.1,13.1,15700.0,13.2443,13.3041,13.0648,13.0648,15700.0
2006-08-01 11:00:00,13.1,13.17,13.1,13.17,1500.0,13.0648,13.1346,13.0648,13.1346,1500.0
2006-08-01 11:10:00,13.18,13.19,13.12,13.13,1300.0,13.1445,13.1545,13.0847,13.0947,1300.0
2006-08-01 11:20:00,13.11,13.15,13.07,13.12,8700.0,13.0747,13.1146,13.0348,13.0847,8700.0
2006-08-01 11:30:00,13.13,13.19,13.1,13.19,1600.0,13.0947,13.1545,13.0648,13.1545,1600.0
2006-08-01 11:40:00,13.19,13.19,13.16,13.16,1600.0,13.1545,13.1545,13.1246,13.1246,1600.0
2006-08-01 11:50:00,13.15,13.15,13.12,13.14,1700.0,13.1146,13.1146,13.0847,13.1046,1700.0
2006-08-01 12:00:00,13.14,13.16,13.11,13.16,5600.0,13.1046,13.1246,13.0747,13.1246,5600.0
2006-08-01 12:10:00,13.17,13.2,13.1,13.12,3900.0,13.1346,13.1645,13.0648,13.0847,3900.0
2006-08-01 12:20:00,13.15,13.18,13.15,13.17,1300.0,13.1146,13.1445,13.1146,13.1346,1300.0
2006-08-01 12:30:00,13.18,13.19,13.17,13.19,4900.0,13.1445,13.1545,13.1346,13.1545,4900.0
2006-08-01 12:40:00,13.18,13.19,13.16,13.18,1000.0,13.1445,13.1545,13.1246,13.1445,1000.0
2006-08-01 12:50:00,13.19,13.19,13.13,13.16,3100.0,13.1545,13.1545,13.0947,13.1246,3100.0
2006-08-01 13:00:00,13.14,13.15,13.14,13.15,1200.0,13.1046,13.1146,13.1046,13.1146,1200.0
2006-08-01 13:10:00,13.15,13.19,13.15,13.16,5800.0,13.1146,13.1545,13.1146,13.1246,5800.0
2006-08-01 13:20:00,13.14,13.19,13.13,13.19,12100.0,13.1046,13.1545,13.0947,13.1545,12100.0
2006-08-01 13:30:00,13.19,13.27,13.15,13.27,8400.0,13.1545,13.2343,13.1146,13.2343,8400.0
2006-08-01 13:40:00,13.27,13.33,13.26,13.31,18000.0,13.2343,13.2941,13.2243,13.2742,18000.0
2006-08-01 13:50:00,13.31,13.31,13.27,13.29,5800.0,13.2742,13.2742,13.2343,13.2542,5800.0
2006-08-01 14:00:00,13.29,13.32,13.29,13.31,1700.0,13.2542,13.2842,13.2542,13.2742,1700.0
2006-08-01 14:10:00,13.31,13.4,13.31,13.38,9800.0,13.2742,13.364,13.2742,13.344,9800.0
2006-08-01 14:20:00,13.38,13.39,13.31,13.33,5100.0,13.344,13.354,13.2742,13.2941,5100.0
2006-08-01 14:30:00,13.36,13.37,13.28,13.28,4700.0,13.3241,13.334,13.2443,13.2443,4700.0
2006-08-01 14:40:00,13.28,13.36,13.26,13.36,5800.0,13.2443,13.3241,13.2243,13.3241,5800.0
2006-08-01 14:50:00,13.37,13.44,13.35,13.41,4100.0,13.334,13.4038,13.3141,13.3739,4100.0
2006-08-01 15:00:00,13.41,13.41,13.28,13.29,7900.0,13.3739,13.3739,13.2443,13.2542,7900.0
2006-08-01 15:10:00,13.28,13.29,13.11,13.11,16600.0,13.2443,13.2542,13.0747,13.0747,16600.0
2006-08-01 15:20:00,13.11,13.19,13.05,13.08,18500.0,13.0747,13.1545,13.0149,13.0448,18500.0
2006-08-01 15:30:00,13.07,13.21,13.06,13.21,8300.0,13.0348,13.1745,13.0249,13.1745,8300.0
2006-08-01 15:40:00,13.22,13.38,13.21,13.35,18600.0,13.1844,13.344,13.1745,13.3141,18600.0
2006-08-01 15:50:00,13.35,13.35,13.18,13.19,15400.0,13.3141,13.3141,13.1445,13.1545,15400.0
2006-08-02 09:30:00,13.23,13.62,13.23,13.58,6100.0,13.1944,13.5834,13.1944,13.5435,6100.0
2006-08-02 09:40:00,13.58,13.61,13.51,13.61,5700.0,13.5435,13.5734,13.4737,13.5734,5700.0
2006-08-02 09:50:00,13.6,13.85,13.59,13.79,22900.0,13.5634,13.8127,13.5534,13.7529,22900.0
2006-08-02 10:00:00,13.79,14.82,13.68,13.79,78200.0,13.7529,14.7801,13.6432,13.7529,78200.0
2006-08-02 10:10:00,13.79,14.0,13.79,13.96,13000.0,13.7529,13.9623,13.7529,13.9224,13000.0
2006-08-02 10:20:00,13.96,14.0,13.85,13.99,7500.0,13.9224,13.9623,13.8127,13.9524,7500.0
2006-08-02 10:30:00,13.98,13.98,13.78,13.78,12400.0,13.9424,13.9424,13.7429,13.7429,12400.0
2006-08-02 10:40:00,13.78,13.8,13.69,13.71,3800.0,13.7429,13.7629,13.6532,13.6731,3800.0
2006-08-02 10:50:00,13.71,13.71,13.57,13.58,11200.0,13.6731,13.6731,13.5335,13.5435,11200.0
2006-08-02 11:00:00,13.58,13.62,13.52,13.62,11200.0,13.5435,13.5834,13.4836,13.5834,11200.0
2006-08-02 11:10:00,13.59,13.83,13.59,13.77,7100.0,13.5534,13.7928,13.5534,13.733,7100.0
2006-08-02 11:20:00,13.7,13.75,13.69,13.69,1300.0,13.6631,13.713,13.6532,13.6532,1300.0
2006-08-02 11:30:00,13.7,13.7,13.63,13.63,2200.0,13.6631,13.6631,13.5933,13.5933,2200.0
2006-08-02 11:40:00,13.65,13.66,13.63,13.64,3100.0,13.6133,13.6233,13.5933,13.6033,3100.0
2006-08-02 11:50:00,13.66,13.66,13.59,13.64,5000.0,13.6233,13.6233,13.5534,13.6033,5000.0
2006-08-02 12:00:00,13.66,13.67,13.62,13.64,2100.0,13.6233,13.6332,13.5834,13.6033,2100.0
2006-08-02 12:10:00,13.64,13.64,13.57,13.57,2600.0,13.6033,13.6033,13.5335,13.5335,2600.0
2006-08-02 12:20:00,13.56,13.6,13.55,13.57,2800.0,13.5235,13.5634,13.5135,13.5335,2800.0
2006-08-02 12:30:00,13.59,13.61,13.57,13.61,700.0,13.5534,13.5734,13.5335,13.5734,700.0
2006-08-02 12:40:00,13.6,13.62,13.59,13.59,900.0,13.5634,13.5834,13.5534,13.5534,900.0
2006-08-02 12:50:00,13.56,13.57,13.55,13.57,500.0,13.5235,13.5335,13.5135,13.5335,500.0
2006-08-02 13:00:00,13.55,13.59,13.55,13.56,1500.0,13.5135,13.5534,13.5135,13.5235,1500.0
2006-08-02 13:10:00,13.55,13.58,13.55,13.58,1100.0,13.5135,13.5435,13.5135,13.5435,1100.0
2006-08-02 13:20:00,13.55,13.6,13.55,13.57,1600.0,13.5135,13.5634,13.5135,13.5335,1600.0
2006-08-02 13:30:00,13.61,13.64,13.6,13.64,2000.0,13.5734,13.6033,13.5634,13.6033,2000.0
2006-08-02 13:40:00,13.63,13.7,13.63,13.69,1500.0,13.5933,13.6631,13.5933,13.6532,1500.0
2006-08-02 13:50:00,13.68,13.68,13.67,13.68,600.0,13.6432,13.6432,13.6332,13.6432,600.0
2006-08-02 14:00:00,13.67,13.77,13.66,13.77,2500.0,13.6332,13.733,13.6233,13.733,2500.0
2006-08-02 14:10:00,13.76,13.76,13.76,13.76,400.0,13.723,13.723,13.723,13.723,400.0
2006-08-02 14:20:00,13.75,13.77,13.68,13.68,2600.0,13.713,13.733,13.6432,13.6432,2600.0
2006-08-02 14:30:00,13.66,13.67,13.55,13.57,3400.0,13.6233,13.6332,13.5135,13.5335,3400.0
2006-08-02 14:40:00,13.56,13.58,13.55,13.55,3200.0,13.5235,13.5435,13.5135,13.5135,3200.0
2006-08-02 14:50:00,13.56,13.59,13.55,13.57,2500.0,13.5235,13.5534,13.5135,13.5335,2500.0
2006-08-02 15:00:00,13.55,13.57,13.55,13.55,9200.0,13.5135,13.5335,13.5135,13.5135,9200.0
2006-08-02 15:10:00,13.55,13.6,13.47,13.49,6900.0,13.5135,13.5634,13.4338,13.4537,6900.0
2006-08-02 15:20:00,13.5,13.53,13.5,13.51,5100.0,13.4637,13.4936,13.4637,13.4737,5100.0
2006-08-02 15:30:00,13.51,13.65,13.51,13.62,12000.0,13.4737,13.6133,13.4737,13.5834,12000.0
2006-08-02 15:40:00,13.63,13.72,13.61,13.61,7600.0,13.5933,13.6831,13.5734,13.5734,7600.0
2006-08-02 15:50:00,13.61,13.66,13.6,13.63,12800.0,13.5734,13.6233,13.5634,13.5933,12800.0
2006-08-03 09:30:00,13.5,13.56,13.25,13.39,13100.0,13.4637,13.5235,13.2144,13.354,13100.0
2006-08-03 09:40:00,13.38,13.54,13.37,13.5,4500.0,13.344,13.5036,13.334,13.4637,4500.0
2006-08-03 09:50:00,13.5,13.59,13.45,13.58,3300.0,13.4637,13.5534,13.4138,13.5435,3300.0
2006-08-03 10:00:00,13.58,13.67,13.54,13.67,3500.0,13.5435,13.6332,13.5036,13.6332,3500.0
2006-08-03 10:10:00,13.65,13.65,13.58,13.63,1900.0,13.6133,13.6133,13.5435,13.5933,1900.0
2006-08-03 10:20:00,13.66,13.67,13.63,13.63,2300.0,13.6233,13.6332,13.5933,13.5933,2300.0
2006-08-03 10:30:00,13.61,13.69,13.6,13.67,33500.0,13.5734,13.6532,13.5634,13.6332,33500.0
2006-08-03 10:40:00,13.66,13.71,13.64,13.7,3300.0,13.6233,13.6731,13.6033,13.6631,3300.0
2006-08-03 10:50:00,13.67,13.77,13.67,13.76,2800.0,13.6332,13.733,13.6332,13.723,2800.0
2006-08-03 11:00:00,13.77,13.85,13.71,13.71,10500.0,13.733,13.8127,13.6731,13.6731,10500.0
2006-08-03 11:10:00,13.76,13.77,13.7,13.7,2300.0,13.723,13.733,13.6631,13.6631,2300.0
2006-08-03 11:20:00,13.69,13.7,13.64,13.65,1900.0,13.6532,13.6631,13.6033,13.6133,1900.0
2006-08-03 11:30:00,13.64,13.71,13.6,13.71,8100.0,13.6033,13.6731,13.5634,13.6731,8100.0
2006-08-03 11:40:00,13.72,13.73,13.71,13.72,1100.0,13.6831,13.6931,13.6731,13.6831,1100.0
2006-08-03 11:50:00,13.74,13.74,13.72,13.72,700.0,13.703,13.703,13.6831,13.6831,700.0
2006-08-03 12:00:00,13.72,13.76,13.71,13.74,2600.0,13.6831,13.723,13.6731,13.703,2600.0
2006-08-03 12:10:00,13.74,13.82,13.74,13.8,2400.0,13.703,13.7828,13.703,13.7629,2400.0
2006-08-03 12:20:00,13.8,13.82,13.79,13.82,1700.0,13.7629,13.7828,13.7529,13.7828,1700.0
2006-08-03 12:30:00,13.82,13.84,13.78,13.79,9500.0,13.7828,13.8028,13.7429,13.7529,9500.0
2006-08-03 12:40:00,13.78,13.79,13.76,13.76,1000.0,13.7429,13.7529,13.723,13.723,1000.0
2006-08-03 12:50:00,13.79,13.81,13.77,13.77,1500.0,13.7529,13.7728,13.733,13.733,1500.0
2006-08-03 13:00:00,13.8,13.94,13.8,13.9,6200.0,13.7629,13.9025,13.7629,13.8626,6200.0
2006-08-03 13:10:00,13.89,13.96,13.82,13.91,3200.0,13.8526,13.9224,13.7828,13.8726,3200.0
2006-08-03 13:20:00,13.94,13.96,13.9,13.92,2100.0,13.9025,13.9224,13.8626,13.8826,2100.0
2006-08-03 13:30:00,13.92,13.92,13.83,13.83,2300.0,13.8826,13.8826,13.7928,13.7928,2300.0
2006-08-03 13:40:00,13.86,13.89,13.8,13.88,3800.0,13.8227,13.8526,13.7629,13.8427,3800.0
2006-08-03 13:50:00,13.89,14.1,13.89,14.04,14600.0,13.8526,14.0621,13.8526,14.0022,14600.0
2006-08-03 14:00:00,14.04,14.07,14.04,14.07,3400.0,14.0022,14.0321,14.0022,14.0321,3400.0
2006-08-03 14:10:00,14.07,14.17,14.06,14.06,9800.0,14.0321,14.1319,14.0222,14.0222,9800.0
2006-08-03 14:20:00,14.04,14.08,14.04,14.06,9900.0,14.0022,14.0421,14.0022,14.0222,9900.0
2006-08-03 14:30:00,14.06,14.11,14.05,14.1,4800.0,14.0222,14.072,14.0122,14.0621,4800.0
2006-08-03 14:40:00,14.11,14.15,14.08,14.15,5300.0,14.072,14.1119,14.0421,14.1119,5300.0
2006-08-03 14:50:00,14.16,14.25,14.12,14.23,13000.0,14.1219,14.2117,14.082,14.1917,13000.0
2006-08-03 15:00:00,14.24,14.25,14.2,14.2,7600.0,14.2017,14.2117,14.1618,14.1618,7600.0
2006-08-03 15:10:00,14.2,14.2,14.07,14.14,5200.0,14.1618,14.1618,14.0321,14.102,5200.0
2006-08-03 15:20:00,14.09,14.13,14.04,14.04,4000.0,14.0521,14.092,14.0022,14.0022,4000.0
2006-08-03 15:30:00,14.04,14.06,13.94,13.98,7200.0,14.0022,14.0222,13.9025,13.9424,7200.0
2006-08-03 15:40:00,13.98,13.99,13.88,13.88,10600.0,13.9424,13.9524,13.8427,13.8427,10600.0
2006-08-03 15:50:00,13.92,13.99,13.84,13.97,12100.0,13.8826,13.9524,13.8028,13.9324,12100.0
2006-08-04 09:30:00,14.2,14.43,14.1,14.4,14200.0,14.1618,14.3912,14.0621,14.3613,14200.0
2006-08-04 09:40:00,14.36,14.44,14.29,14.38,13200.0,14.3214,14.4012,14.2516,14.3413,13200.0
2006-08-04 09:50:00,14.37,14.38,14.23,14.32,14400.0,14.3313,14.3413,14.1917,14.2815,14400.0
2006-08-04 10:00:00,14.32,14.46,14.28,14.31,25600.0,14.2815,14.4211,14.2416,14.2715,25600.0
2006-08-04 10:10:00,14.31,14.36,14.25,14.25,4600.0,14.2715,14.3214,14.2117,14.2117,4600.0
2006-08-04 10:20:00,14.24,14.31,14.2,14.29,3200.0,14.2017,14.2715,14.1618,14.2516,3200.0
2006-08-04 10:30:00,14.3,14.32,14.28,14.3,4200.0,14.2615,14.2815,14.2416,14.2615,4200.0
2006-08-04 10:40:00,14.3,14.33,14.25,14.3,3400.0,14.2615,14.2914,14.2117,14.2615,3400.0
2006-08-04 10:50:00,14.3,14.34,14.25,14.3,9100.0,14.2615,14.3014,14.2117,14.2615,9100.0
2006-08-04 11:00:00,14.32,14.38,14.31,14.38,3100.0,14.2815,14.3413,14.2715,14.3413,3100.0
2006-08-04 11:10:00,14.35,14.35,14.25,14.25,4000.0,14.3114,14.3114,14.2117,14.2117,4000.0
2006-08-04 11:20:00,14.26,14.38,14.25,14.38,3600.0,14.2216,14.3413,14.2117,14.3413,3600.0
2006-08-04 11:30:00,14.37,14.37,14.33,14.34,3400.0,14.3313,14.3313,14.2914,14.3014,3400.0
2006-08-04 11:40:00,14.34,14.34,14.29,14.29,2000.0,14.3014,14.3014,14.2516,14.2516,2000.0
2006-08-04 11:50:00,14.28,14.28,14.1,14.1,6000.0,14.2416,14.2416,14.0621,14.0621,6000.0
2006-08-04 12:00:00,14.08,14.08,13.95,14.0,2700.0,14.0421,14.0421,13.9125,13.9623,2700.0
2006-08-04 12:10:00,14.07,14.09,13.98,14.01,5500.0,14.0321,14.0521,13.9424,13.9723,5500.0
2006-08-04 12:20:00,14.03,14.05,14.0,14.0,4700.0,13.9923,14.0122,13.9623,13.9623,4700.0
2006-08-04 12:30:00,14.05,14.05,14.0,14.0,6400.0,14.0122,14.0122,13.9623,13.9623,6400.0
2006-08-04 12:40:00,13.99,14.0,13.95,14.0,8300.0,13.9524,13.9623,13.9125,13.9623,8300.0
2006-08-04 12:50:00,14.01,14.03,14.01,14.02,2000.0,13.9723,13.9923,13.9723,13.9823,2000.0
2006-08-04 13:00:00,14.02,14.02,13.99,14.0,2000.0,13.9823,13.9823,13.9524,13.9623,2000.0
2006-08-04 13:10:00,14.03,14.03,13.81,13.81,5000.0,13.9923,13.9923,13.7728,13.7728,5000.0
2006-08-04 13:20:00,13.83,13.87,13.8,13.86,7400.0,13.7928,13.8327,13.7629,13.8227,7400.0
2006-08-04 13:30:00,13.84,13.89,13.84,13.86,4800.0,13.8028,13.8526,13.8028,13.8227,4800.0
2006-08-04 13:40:00,13.87,14.01,13.86,13.99,3200.0,13.8327,13.9723,13.8227,13.9524,3200.0
2006-08-04 13:50:00,14.0,14.0,13.88,13.88,1700.0,13.9623,13.9623,13.8427,13.8427,1700.0
2006-08-04 14:00:00,13.89,13.97,13.85,13.95,6000.0,13.8526,13.9324,13.8127,13.9125,6000.0
2006-08-04 14:10:00,13.98,13.98,13.85,13.86,3900.0,13.9424,13.9424,13.8127,13.8227,3900.0
2006-08-04 14:20:00,13.9,13.9,13.81,13.85,4300.0,13.8626,13.8626,13.7728,13.8127,4300.0
2006-08-04 14:30:00,13.86,13.92,13.79,13.92,10100.0,13.8227,13.8826,13.7529,13.8826,10100.0
2006-08-04 14:40:00,13.95,13.95,13.9,13.94,2000.0,13.9125,13.9125,13.8626,13.9025,2000.0
2006-08-04 14:50:00,13.95,13.95,13.85,13.88,4900.0,13.9125,13.9125,13.8127,13.8427,4900.0
2006-08-04 15:00:00,13.88,13.92,13.83,13.92,9500.0,13.8427,13.8826,13.7928,13.8826,9500.0
2006-08-04 15:10:00,13.93,13.94,13.86,13.87,6000.0,13.8925,13.9025,13.8227,13.8327,6000.0
2006-08-04 15:20:00,13.89,14.0,13.85,13.99,5900.0,13.8526,13.9623,13.8127,13.9524,5900.0
2006-08-04 15:30:00,14.0,14.01,13.94,13.99,11500.0,13.9623,13.9723,13.9025,13.9524,11500.0
2006-08-04 15:40:00,13.98,14.0,13.95,13.98,6300.0,13.9424,13.9623,13.9125,13.9424,6300.0
2006-08-04 15:50:00,14.0,14.0,13.96,14.0,17100.0,13.9623,13.9623,13.9224,13.9623,17100.0
2006-08-07 09:30:00,13.82,13.99,13.71,13.89,5800.0,13.7828,13.9524,13.6731,13.8526,5800.0
2006-08-07 09:40:00,13.91,13.91,13.77,13.84,2600.0,13.8726,13.8726,13.733,13.8028,2600.0
2006-08-07 09:50:00,13.87,13.97,13.84,13.85,3900.0,13.8327,13.9324,13.8028,13.8127,3900.0
2006-08-07 10:00:00,13.87,13.91,13.86,13.91,900.0,13.8327,13.8726,13.8227,13.8726,900.0
2006-08-07 10:10:00,13.95,13.97,13.94,13.95,1900.0,13.9125,13.9324,13.9025,13.9125,1900.0
2006-08-07 10:20:00,13.96,13.98,13.93,13.96,3700.0,13.9224,13.9424,13.8925,13.9224,3700.0
2006-08-07 10:30:00,13.96,13.96,13.91,13.91,4300.0,13.9224,13.9224,13.8726,13.8726,4300.0
2006-08-07 10:40:00,13.92,13.92,13.87,13.87,1400.0,13.8826,13.8826,13.8327,13.8327,1400.0
2006-08-07 10:50:00,13.82,13.85,13.82,13.83,800.0,13.7828,13.8127,13.7828,13.7928,800.0
2006-08-07 11:00:00,13.83,13.83,13.66,13.66,15400.0,13.7928,13.7928,13.6233,13.6233,15400.0
2006-08-07 11:10:00,13.65,13.66,13.62,13.63,5000.0,13.6133,13.6233,13.5834,13.5933,5000.0
2006-08-07 11:20:00,13.67,13.7,13.64,13.65,4800.0,13.6332,13.6631,13.6033,13.6133,4800.0
2006-08-07 11:30:00,13.65,13.69,13.63,13.67,4300.0,13.6133,13.6532,13.5933,13.6332,4300.0
2006-08-07 11:40:00,13.67,13.7,13.67,13.7,9000.0,13.6332,13.6631,13.6332,13.6631,9000.0
2006-08-07 11:50:00,13.69,13.74,13.69,13.74,4600.0,13.6532,13.703,13.6532,13.703,4600.0
2006-08-07 12:00:00,13.72,13.78,13.7,13.78,7700.0,13.6831,13.7429,13.6631,13.7429,7700.0
2006-08-07 12:10:00,13.78,13.79,13.76,13.77,1300.0,13.7429,13.7529,13.723,13.733,1300.0
2006-08-07 12:20:00,13.8,13.9,13.8,13.9,2300.0,13.7629,13.8626,13.7629,13.8626,2300.0
2006-08-07 12:30:00,13.89,14.0,13.89,13.99,3600.0,13.8526,13.9623,13.8526,13.9524,3600.0
2006-08-07 12:40:00,14.0,14.0,13.98,13.99,2200.0,13.9623,13.9623,13.9424,13.9524,2200.0
2006-08-07 12:50:00,13.99,14.0,13.98,13.98,3700.0,13.9524,13.9623,13.9424,13.9424,3700.0
2006-08-07 13:00:00,13.98,13.98,13.93,13.96,2700.0,13.9424,13.9424,13.8925,13.9224,2700.0
2006-08-07 13:10:00,13.94,13.94,13.91,13.94,4700.0,13.9025,13.9025,13.8726,13.9025,4700.0
2006-08-07 13:20:00,13.94,13.97,13.89,13.96,5200.0,13.9025,13.9324,13.8526,13.9224,5200.0
2006-08-07 13:30:00,13.98,13.99,13.98,13.99,1000.0,13.9424,13.9524,13.9424,13.9524,1000.0
2006-08-07 13:40:00,13.97,13.99,13.93,13.94,3900.0,13.9324,13.9524,13.8925,13.9025,3900.0
2006-08-07 13:50:00,13.93,13.94,13.86,13.87,5500.0,13.8925,13.9025,13.8227,13.8327,5500.0
2006-08-07 14:00:00,13.86,13.87,13.78,13.84,4900.0,13.8227,13.8327,13.7429,13.8028,4900.0
2006-08-07 14:10:00,13.82,13.86,13.82,13.86,6900.0,13.7828,13.8227,13.7828,13.8227,6900.0
2006-08-07 14:20:00,13.87,13.89,13.77,13.82,6200.0,13.8327,13.8526,13.733,13.7828,6200.0
2006-08-07 14:30:00,13.8,13.86,13.77,13.83,5200.0,13.7629,13.8227,13.733,13.7928,5200.0
2006-08-07 14:40:00,13.84,13.94,13.82,13.94,6900.0,13.8028,13.9025,13.7828,13.9025,6900.0
2006-08-07 14:50:00,13.94,13.97,13.92,13.97,4700.0,13.9025,13.9324,13.8826,13.9324,4700.0
2006-08-07 15:00:00,13.97,13.97,13.86,13.88,4800.0,13.9324,13.9324,13.8227,13.8427,4800.0
2006-08-07 15:10:00,13.89,13.96,13.88,13.96,3700.0,13.8526,13.9224,13.8427,13.9224,3700.0
2006-08-07 15:20:00,13.98,14.0,13.97,14.0,7000.0,13.9424,13.9623,13.9324,13.9623,7000.0
2006-08-07 15:30:00,14.0,14.12,13.99,14.09,12600.0,13.9623,14.082,13.9524,14.0521,12600.0
2006-08-07 15:40:00,14.08,14.08,14.0,14.05,12700.0,14.0421,14.0421,13.9623,14.0122,12700.0
2006-08-07 15:50:00,14.05,14.12,14.03,14.12,27200.0,14.0122,14.082,13.9923,14.082,27200.0
2006-08-08 09:30:00,14.19,14.33,14.11,14.33,17200.0,14.1518,14.2914,14.072,14.2914,17200.0
2006-08-08 09:40:00,14.33,14.34,14.24,14.28,15900.0,14.2914,14.3014,14.2017,14.2416,15900.0
2006-08-08 09:50:00,14.3,14.3,14.24,14.28,7200.0,14.2615,14.2615,14.2017,14.2416,7200.0
2006-08-08 10:00:00,14.28,14.28,14.23,14.28,6900.0,14.2416,14.2416,14.1917,14.2416,6900.0
2006-08-08 10:10:00,14.26,14.3,14.25,14.28,2100.0,14.2216,14.2615,14.2117,14.2416,2100.0
2006-08-08 10:20:00,14.28,14.3,14.25,14.3,3600.0,14.2416,14.2615,14.2117,14.2615,3600.0
2006-08-08 10:30:00,14.3,14.3,14.26,14.27,5300.0,14.2615,14.2615,14.2216,14.2316,5300.0
2006-08-08 10:40:00,14.3,14.31,14.3,14.3,12400.0,14.2615,14.2715,14.2615,14.2615,12400.0
2006-08-08 10:50:00,14.3,14.31,14.3,14.3,3100.0,14.2615,14.2715,14.2615,14.2615,3100.0
2006-08-08 11:00:00,14.3,14.31,14.27,14.3,9100.0,14.2615,14.2715,14.2316,14.2615,9100.0
2006-08-08 11:10:00,14.31,14.36,14.21,14.34,7600.0,14.2715,14.3214,14.1718,14.3014,7600.0
2006-08-08 11:20:00,14.34,14.35,14.31,14.35,1000.0,14.3014,14.3114,14.2715,14.3114,1000.0
2006-08-08 11:30:00,14.35,14.36,14.35,14.36,1100.0,14.3114,14.3214,14.3114,14.3214,1100.0
2006-08-08 11:40:00,14.39,14.39,14.35,14.35,1800.0,14.3513,14.3513,14.3114,14.3114,1800.0
2006-08-08 11:50:00,14.34,14.36,14.34,14.35,400.0,14.3014,14.3214,14.3014,14.3114,400.0
2006-08-08 12:00:00,14.36,14.36,14.34,14.35,1200.0,14.3214,14.3214,14.3014,14.3114,1200.0
2006-08-08 12:10:00,14.34,14.39,14.34,14.39,1800.0,14.3014,14.3513,14.3014,14.3513,1800.0
2006-08-08 12:20:00,14.39,14.39,14.35,14.36,1100.0,14.3513,14.3513,14.3114,14.3214,1100.0
2006-08-08 12:30:00,14.35,14.36,14.35,14.35,2000.0,14.3114,14.3214,14.3114,14.3114,2000.0
2006-08-08 12:40:00,14.36,14.36,14.34,14.35,2500.0,14.3214,14.3214,14.3014,14.3114,2500.0
2006-08-08 12:50:00,14.36,14.39,14.35,14.35,2800.0,14.3214,14.3513,14.3114,14.3114,2800.0
2006-08-08 13:00:00,14.35,14.38,14.35,14.38,600.0,14.3114,14.3413,14.3114,14.3413,600.0
2006-08-08 13:10:00,14.39,14.39,14.36,14.36,900.0,14.3513,14.3513,14.3214,14.3214,900.0
2006-08-08 13:20:00,14.38,14.41,14.38,14.38,2000.0,14.3413,14.3712,14.3413,14.3413,2000.0
2006-08-08 13:30:00,14.38,14.4,14.36,14.37,2500.0,14.3413,14.3613,14.3214,14.3313,2500.0
2006-08-08 13:40:00,14.38,14.38,14.33,14.33,3000.0,14.3413,14.3413,14.2914,14.2914,3000.0
2006-08-08 13:50:00,14.33,14.33,14.23,14.26,2000.0,14.2914,14.2914,14.1917,14.2216,2000.0
2006-08-08 14:00:00,14.25,14.38,14.24,14.34,3200.0,14.2117,14.3413,14.2017,14.3014,3200.0
2006-08-08 14:10:00,14.35,14.45,14.35,14.45,13100.0,14.3114,14.4111,14.3114,14.4111,13100.0
2006-08-08 14:20:00,14.44,14.46,14.14,14.16,22600.0,14.4012,14.4211,14.102,14.1219,22600.0
2006-08-08 14:30:00,14.18,14.28,14.1,14.13,8100.0,14.1419,14.2416,14.0621,14.092,8100.0
2006-08-08 14:40:00,14.19,14.37,14.18,14.18,5800.0,14.1518,14.3313,14.1419,14.1419,5800.0
2006-08-08 14:50:00,14.18,14.23,14.13,14.13,2700.0,14.1419,14.1917,14.092,14.092,2700.0
2006-08-08 15:00:00,14.14,14.16,14.06,14.09,6400.0,14.102,14.1219,14.0222,14.0521,6400.0
2006-08-08 15:10:00,14.1,14.1,14.0,14.09,12800.0,14.0621,14.0621,13.9623,14.0521,12800.0
2006-08-08 15:20:00,14.09,14.09,13.91,13.93,8100.0,14.0521,14.0521,13.8726,13.8925,8100.0
2006-08-08 15:30:00,13.96,14.12,13.94,14.1,29500.0,13.9224,14.082,13.9025,14.0621,29500.0
2006-08-08 15:40:00,14.11,14.18,14.07,14.18,8200.0,14.072,14.1419,14.0321,14.1419,8200.0
2006-08-08 15:50:00,14.17,14.25,14.11,14.23,30400.0,14.1319,14.2117,14.072,14.1917,30400.0
2006-08-09 09:30:00,14.44,14.53,14.31,14.45,25100.0,14.4012,14.4909,14.2715,14.4111,25100.0
2006-08-09 09:40:00,14.45,14.51,14.43,14.49,14000.0,14.4111,14.471,14.3912,14.451,14000.0
2006-08-09 09:50:00,14.48,14.49,14.43,14.44,5800.0,14.441,14.451,14.3912,14.4012,5800.0
2006-08-09 10:00:00,14.41,14.46,14.38,14.45,3200.0,14.3712,14.4211,14.3413,14.4111,3200.0
2006-08-09 10:10:00,14.47,14.51,14.36,14.5,23400.0,14.4311,14.471,14.3214,14.461,23400.0
2006-08-09 10:20:00,14.5,14.52,14.44,14.5,10100.0,14.461,14.4809,14.4012,14.461,10100.0
2006-08-09 10:30:00,14.5,14.5,14.42,14.44,11800.0,14.461,14.461,14.3812,14.4012,11800.0
2006-08-09 10:40:00,14.43,14.44,14.42,14.42,3800.0,14.3912,14.4012,14.3812,14.3812,3800.0
2006-08-09 10:50:00,14.41,14.42,14.32,14.33,3600.0,14.3712,14.3812,14.2815,14.2914,3600.0
2006-08-09 11:00:00,14.4,14.44,14.4,14.44,3400.0,14.3613,14.4012,14.3613,14.4012,3400.0
2006-08-09 11:10:00,14.46,14.49,14.45,14.46,2700.0,14.4211,14.451,14.4111,14.4211,2700.0
2006-08-09 11:20:00,14.47,14.49,14.47,14.49,3100.0,14.4311,14.451,14.4311,14.451,3100.0
2006-08-09 11:30:00,14.49,14.59,14.49,14.59,6200.0,14.451,14.5507,14.451,14.5507,6200.0
2006-08-09 11:40:00,14.58,14.66,14.56,14.64,4800.0,14.5408,14.6206,14.5208,14.6006,4800.0
2006-08-09 11:50:00,14.63,14.68,14.61,14.67,11200.0,14.5906,14.6405,14.5707,14.6305,11200.0
2006-08-09 12:00:00,14.67,14.7,14.64,14.69,3700.0,14.6305,14.6605,14.6006,14.6505,3700.0
2006-08-09 12:10:00,14.68,14.68,14.62,14.62,3500.0,14.6405,14.6405,14.5807,14.5807,3500.0
2006-08-09 12:20:00,14.62,14.62,14.51,14.51,2100.0,14.5807,14.5807,14.471,14.471,2100.0
2006-08-09 12:30:00,14.5,14.5,14.46,14.46,1200.0,14.461,14.461,14.4211,14.4211,1200.0
2006-08-09 12:40:00,14.45,14.45,14.41,14.41,3400.0,14.4111,14.4111,14.3712,14.3712,3400.0
2006-08-09 12:50:00,14.42,14.42,14.36,14.4,4100.0,14.3812,14.3812,14.3214,14.3613,4100.0
2006-08-09 13:00:00,14.41,14.42,14.4,14.42,3300.0,14.3712,14.3812,14.3613,14.3812,3300.0
2006-08-09 13:10:00,14.42,14.43,14.34,14.34,2400.0,14.3812,14.3912,14.3014,14.3014,2400.0
2006-08-09 13:20:00,14.34,14.39,14.32,14.37,2800.0,14.3014,14.3513,14.2815,14.3313,2800.0
2006-08-09 13:30:00,14.32,14.32,14.3,14.32,500.0,14.2815,14.2815,14.2615,14.2815,500.0
2006-08-09 13:40:00,14.3,14.32,14.28,14.28,1000.0,14.2615,14.2815,14.2416,14.2416,1000.0
2006-08-09 13:50:00,14.27,14.3,14.27,14.27,2500.0,14.2316,14.2615,14.2316,14.2316,2500.0
2006-08-09 14:00:00,14.27,14.29,14.22,14.28,3300.0,14.2316,14.2516,14.1817,14.2416,3300.0
2006-08-09 14:10:00,14.3,14.3,14.28,14.28,1500.0,14.2615,14.2615,14.2416,14.2416,1500.0
2006-08-09 14:20:00,14.28,14.32,14.27,14.27,7200.0,14.2416,14.2815,14.2316,14.2316,7200.0
2006-08-09 14:30:00,14.28,14.3,14.25,14.29,8500.0,14.2416,14.2615,14.2117,14.2516,8500.0
2006-08-09 14:40:00,14.3,14.3,14.15,14.22,11600.0,14.2615,14.2615,14.1119,14.1817,11600.0
2006-08-09 14:50:00,14.22,14.23,14.12,14.12,13500.0,14.1817,14.1917,14.082,14.082,13500.0
2006-08-09 15:00:00,14.1,14.12,14.06,14.07,4000.0,14.0621,14.082,14.0222,14.0321,4000.0
2006-08-09 15:10:00,14.06,14.13,14.06,14.09,15500.0,14.0222,14.092,14.0222,14.0521,15500.0
2006-08-09 15:20:00,14.1,14.13,14.06,14.07,8000.0,14.0621,14.092,14.0222,14.0321,8000.0
2006-08-09 15:30:00,14.08,14.09,14.02,14.02,5100.0,14.0421,14.0521,13.9823,13.9823,5100.0
2006-08-09 15:40:00,14.03,14.07,13.95,14.06,25500.0,13.9923,14.0321,13.9125,14.0222,25500.0
2006-08-09 15:50:00,14.06,14.26,14.05,14.26,46400.0,14.0222,14.2216,14.0122,14.2216,46400.0
2006-08-10 09:30:00,14.24,14.61,14.14,14.3,33100.0,14.2017,14.5707,14.102,14.2615,33100.0
2006-08-10 09:40:00,14.26,14.32,14.23,14.31,2000.0,14.2216,14.2815,14.1917,14.2715,2000.0
2006-08-10 09:50:00,14.33,14.5,14.31,14.47,4600.0,14.2914,14.461,14.2715,14.4311,4600.0
2006-08-10 10:00:00,14.45,14.45,14.31,14.36,4200.0,14.4111,14.4111,14.2715,14.3214,4200.0
2006-08-10 10:10:00,14.33,14.36,14.32,14.35,1000.0,14.2914,14.3214,14.2815,14.3114,1000.0
2006-08-10 10:20:00,14.31,14.31,14.22,14.3,3900.0,14.2715,14.2715,14.1817,14.2615,3900.0
2006-08-10 10:30:00,14.3,14.45,14.28,14.33,3400.0,14.2615,14.4111,14.2416,14.2914,3400.0
2006-08-10 10:40:00,14.33,14.33,14.22,14.22,3000.0,14.2914,14.2914,14.1817,14.1817,3000.0
2006-08-10 10:50:00,14.2,14.2,14.14,14.15,2200.0,14.1618,14.1618,14.102,14.1119,2200.0
2006-08-10 11:00:00,14.14,14.17,14.1,14.15,2800.0,14.102,14.1319,14.0621,14.1119,2800.0
2006-08-10 11:10:00,14.14,14.19,14.13,14.13,5000.0,14.102,14.1518,14.092,14.092,5000.0
2006-08-10 11:20:00,14.13,14.19,14.12,14.14,6900.0,14.092,14.1518,14.082,14.102,6900.0
2006-08-10 11:30:00,14.14,14.14,14.06,14.06,3600.0,14.102,14.102,14.0222,14.0222,3600.0
2006-08-10 11:40:00,14.05,14.05,14.01,14.01,4300.0,14.0122,14.0122,13.9723,13.9723,4300.0
2006-08-10 11:50:00,14.01,14.09,14.0,14.09,7100.0,13.9723,14.0521,13.9623,14.0521,7100.0
2006-08-10 12:00:00,14.08,14.08,14.05,14.07,6300.0,14.0421,14.0421,14.0122,14.0321,6300.0
2006-08-10 12:10:00,14.08,14.11,14.08,14.08,2500.0,14.0421,14.072,14.0421,14.0421,2500.0
2006-08-10 12:20:00,14.09,14.09,14.06,14.07,6000.0,14.0521,14.0521,14.0222,14.0321,6000.0
2006-08-10 12:30:00,14.08,14.08,14.06,14.08,3300.0,14.0421,14.0421,14.0222,14.0421,3300.0
2006-08-10 12:40:00,14.07,14.09,14.06,14.07,8100.0,14.0321,14.0521,14.0222,14.0321,8100.0
2006-08-10 12:50:00,14.07,14.07,14.07,14.07,1600.0,14.0321,14.0321,14.0321,14.0321,1600.0
2006-08-10 13:00:00,14.08,14.08,14.05,14.07,8800.0,14.0421,14.0421,14.0122,14.0321,8800.0
2006-08-10 13:10:00,14.07,14.11,14.07,14.07,3300.0,14.0321,14.072,14.0321,14.0321,3300.0
2006-08-10 13:20:00,14.07,14.08,14.07,14.07,6900.0,14.0321,14.0421,14.0321,14.0321,6900.0
2006-08-10 13:30:00,14.08,14.22,14.08,14.22,5600.0,14.0421,14.1817,14.0421,14.1817,5600.0
2006-08-10 13:40:00,14.23,14.31,14.2,14.29,5600.0,14.1917,14.2715,14.1618,14.2516,5600.0
2006-08-10 13:50:00,14.3,14.3,14.17,14.17,3800.0,14.2615,14.2615,14.1319,14.1319,3800.0
2006-08-10 14:00:00,14.18,14.36,14.18,14.24,7800.0,14.1419,14.3214,14.1419,14.2017,7800.0
2006-08-10 14:10:00,14.24,14.24,14.16,14.16,3300.0,14.2017,14.2017,14.1219,14.1219,3300.0
2006-08-10 14:20:00,14.16,14.17,14.07,14.16,7100.0,14.1219,14.1319,14.0321,14.1219,7100.0
2006-08-10 14:30:00,14.15,14.16,14.07,14.09,4500.0,14.1119,14.1219,14.0321,14.0521,4500.0
2006-08-10 14:40:00,14.1,14.1,14.01,14.01,5200.0,14.0621,14.0621,13.9723,13.9723,5200.0
2006-08-10 14:50:00,14.02,14.05,14.02,14.03,3700.0,13.9823,14.0122,13.9823,13.9923,3700.0
2006-08-10 15:00:00,14.03,14.03,13.94,14.01,8200.0,13.9923,13.9923,13.9025,13.9723,8200.0
2006-08-10 15:10:00,14.0,14.01,13.95,13.99,8000.0,13.9623,13.9723,13.9125,13.9524,8000.0
2006-08-10 15:20:00,13.99,13.99,13.89,13.92,14800.0,13.9524,13.9524,13.8526,13.8826,14800.0
2006-08-10 15:30:00,13.91,14.0,13.91,13.98,7600.0,13.8726,13.9623,13.8726,13.9424,7600.0
2006-08-10 15:40:00,13.98,14.01,13.9,13.93,10500.0,13.9424,13.9723,13.8626,13.8925,10500.0
2006-08-10 15:50:00,13.93,13.96,13.89,13.9,29100.0,13.8925,13.9224,13.8526,13.8626,29100.0
2006-08-11 09:30:00,13.9,13.97,13.81,13.82,5800.0,13.8626,13.9324,13.7728,13.7828,5800.0
2006-08-11 09:40:00,13.83,13.84,13.77,13.82,17400.0,13.7928,13.8028,13.733,13.7828,17400.0
2006-08-11 09:50:00,13.82,13.82,13.67,13.72,6400.0,13.7828,13.7828,13.6332,13.6831,6400.0
2006-08-11 10:00:00,13.72,13.72,13.63,13.64,8500.0,13.6831,13.6831,13.5933,13.6033,8500.0
2006-08-11 10:10:00,13.64,13.71,13.64,13.68,7500.0,13.6033,13.6731,13.6033,13.6432,7500.0
2006-08-11 10:20:00,13.69,13.76,13.69,13.7,4800.0,13.6532,13.723,13.6532,13.6631,4800.0
2006-08-11 10:30:00,13.7,13.77,13.7,13.77,3200.0,13.6631,13.733,13.6631,13.733,3200.0
2006-08-11 10:40:00,13.78,13.78,13.72,13.72,900.0,13.7429,13.7429,13.6831,13.6831,900.0
2006-08-11 10:50:00,13.73,13.76,13.68,13.69,1300.0,13.6931,13.723,13.6432,13.6532,1300.0
2006-08-11 11:00:00,13.7,13.71,13.55,13.63,14300.0,13.6631,13.6731,13.5135,13.5933,14300.0
2006-08-11 11:10:00,13.63,13.67,13.63,13.67,5000.0,13.5933,13.6332,13.5933,13.6332,5000.0
2006-08-11 11:20:00,13.63,13.63,13.55,13.59,4200.0,13.5933,13.5933,13.5135,13.5534,4200.0
2006-08-11 11:30:00,13.58,13.6,13.58,13.6,500.0,13.5435,13.5634,13.5435,13.5634,500.0
2006-08-11 11:40:00,13.59,13.59,13.55,13.55,1500.0,13.5534,13.5534,13.5135,13.5135,1500.0
2006-08-11 11:50:00,13.56,13.57,13.5,13.53,4500.0,13.5235,13.5335,13.4637,13.4936,4500.0
2006-08-11 12:00:00,13.53,13.56,13.5,13.53,5600.0,13.4936,13.5235,13.4637,13.4936,5600.0
2006-08-11 12:10:00,13.52,13.53,13.48,13.49,12700.0,13.4836,13.4936,13.4437,13.4537,12700.0
2006-08-11 12:20:00,13.49,13.51,13.49,13.51,600.0,13.4537,13.4737,13.4537,13.4737,600.0
2006-08-11 12:30:00,13.52,13.58,13.52,13.58,4800.0,13.4836,13.5435,13.4836,13.5435,4800.0
2006-08-11 12:40:00,13.58,13.59,13.57,13.59,1700.0,13.5435,13.5534,13.5335,13.5534,1700.0
2006-08-11 12:50:00,13.58,13.59,13.55,13.58,2600.0,13.5435,13.5534,13.5135,13.5435,2600.0
2006-08-11 13:00:00,13.56,13.59,13.5,13.51,4300.0,13.5235,13.5534,13.4637,13.4737,4300.0
2006-08-11 13:10:00,13.52,13.55,13.52,13.55,2700.0,13.4836,13.5135,13.4836,13.5135,2700.0
2006-08-11 13:20:00,13.55,13.55,13.48,13.53,3500.0,13.5135,13.5135,13.4437,13.4936,3500.0
2006-08-11 13:30:00,13.53,13.54,13.5,13.5,1100.0,13.4936,13.5036,13.4637,13.4637,1100.0
2006-08-11 13:40:00,13.5,13.51,13.49,13.5,2100.0,13.4637,13.4737,13.4537,13.4637,2100.0
2006-08-11 13:50:00,13.51,13.56,13.48,13.56,5500.0,13.4737,13.5235,13.4437,13.5235,5500.0
2006-08-11 14:00:00,13.57,13.58,13.55,13.55,4500.0,13.5335,13.5435,13.5135,13.5135,4500.0
2006-08-11 14:10:00,13.54,13.56,13.54,13.56,3100.0,13.5036,13.5235,13.5036,13.5235,3100.0
2006-08-11 14:20:00,13.56,13.6,13.51,13.53,3000.0,13.5235,13.5634,13.4737,13.4936,3000.0
2006-08-11 14:30:00,13.53,13.59,13.5,13.59,5400.0,13.4936,13.5534,13.4637,13.5534,5400.0
2006-08-11 14:40:00,13.59,13.62,13.58,13.62,2800.0,13.5534,13.5834,13.5435,13.5834,2800.0
2006-08-11 14:50:00,13.61,13.65,13.6,13.63,2000.0,13.5734,13.6133,13.5634,13.5933,2000.0
2006-08-11 15:00:00,13.64,14.0,13.63,13.95,42700.0,13.6033,13.9623,13.5933,13.9125,42700.0
2006-08-11 15:10:00,13.95,14.0,13.95,13.95,18500.0,13.9125,13.9623,13.9125,13.9125,18500.0
2006-08-11 15:20:00,13.95,13.97,13.94,13.94,12900.0,13.9125,13.9324,13.9025,13.9025,12900.0
2006-08-11 15:30:00,13.95,13.98,13.85,13.95,15100.0,13.9125,13.9424,13.8127,13.9125,15100.0
2006-08-11 15:40:00,13.95,13.96,13.9,13.91,9500.0,13.9125,13.9224,13.8626,13.8726,9500.0
2006-08-11 15:50:00,13.91,13.98,13.88,13.89,12100.0,13.8726,13.9424,13.8427,13.8526,12100.0
2006-08-14 09:30:00,14.1,14.14,13.98,14.0,18600.0,14.0621,14.102,13.9424,13.9623,18600.0
2006-08-14 09:40:00,14.01,14.01,13.94,13.96,12500.0,13.9723,13.9723,13.9025,13.9224,12500.0
2006-08-14 09:50:00,13.98,14.0,13.92,13.92,1000.0,13.9424,13.9623,13.8826,13.8826,1000.0
2006-08-14 10:00:00,13.96,13.97,13.93,13.94,3300.0,13.9224,13.9324,13.8925,13.9025,3300.0
2006-08-14 10:10:00,13.94,13.94,13.84,13.89,2000.0,13.9025,13.9025,13.8028,13.8526,2000.0
2006-08-14 10:20:00,13.91,13.91,13.77,13.84,1900.0,13.8726,13.8726,13.733,13.8028,1900.0
2006-08-14 10:30:00,13.81,13.88,13.79,13.87,3600.0,13.7728,13.8427,13.7529,13.8327,3600.0
2006-08-14 10:40:00,13.88,13.93,13.88,13.93,1300.0,13.8427,13.8925,13.8427,13.8925,1300.0
2006-08-14 10:50:00,13.93,13.97,13.93,13.97,1100.0,13.8925,13.9324,13.8925,13.9324,1100.0
2006-08-14 11:00:00,13.95,14.09,13.95,14.03,10300.0,13.9125,14.0521,13.9125,13.9923,10300.0
2006-08-14 11:10:00,14.03,14.04,14.01,14.04,3400.0,13.9923,14.0022,13.9723,14.0022,3400.0
2006-08-14 11:20:00,14.06,14.09,14.06,14.09,1500.0,14.0222,14.0521,14.0222,14.0521,1500.0
2006-08-14 11:30:00,14.08,14.13,14.08,14.13,1600.0,14.0421,14.092,14.0421,14.092,1600.0
2006-08-14 11:40:00,14.13,14.22,14.13,14.18,4400.0,14.092,14.1817,14.092,14.1419,4400.0
2006-08-14 11:50:00,14.2,14.24,14.2,14.23,1400.0,14.1618,14.2017,14.1618,14.1917,1400.0
2006-08-14 12:00:00,14.21,14.21,14.2,14.2,400.0,14.1718,14.1718,14.1618,14.1618,400.0
2006-08-14 12:10:00,14.19,14.2,14.17,14.19,1400.0,14.1518,14.1618,14.1319,14.1518,1400.0
2006-08-14 12:20:00,14.2,14.21,14.2,14.21,600.0,14.1618,14.1718,14.1618,14.1718,600.0
2006-08-14 12:30:00,14.2,14.2,14.2,14.2,200.0,14.1618,14.1618,14.1618,14.1618,200.0
2006-08-14 12:40:00,14.21,14.24,14.21,14.24,1200.0,14.1718,14.2017,14.1718,14.2017,1200.0
2006-08-14 12:50:00,14.24,14.24,14.18,14.18,1000.0,14.2017,14.2017,14.1419,14.1419,1000.0
2006-08-14 13:00:00,14.19,14.21,14.17,14.17,1000.0,14.1518,14.1718,14.1319,14.1319,1000.0
2006-08-14 13:10:00,14.16,14.16,14.11,14.11,2600.0,14.1219,14.1219,14.072,14.072,2600.0
2006-08-14 13:20:00,14.1,14.14,14.1,14.13,4300.0,14.0621,14.102,14.0621,14.092,4300.0
2006-08-14 13:30:00,14.14,14.18,14.14,14.18,1200.0,14.102,14.1419,14.102,14.1419,1200.0
2006-08-14 13:40:00,14.16,14.16,14.15,14.16,700.0,14.1219,14.1219,14.1119,14.1219,700.0
2006-08-14 13:50:00,14.17,14.18,14.13,14.13,2000.0,14.1319,14.1419,14.092,14.092,2000.0
2006-08-14 14:00:00,14.13,14.13,14.09,14.13,2500.0,14.092,14.092,14.0521,14.092,2500.0
2006-08-14 14:10:00,14.13,14.13,14.1,14.1,700.0,14.092,14.092,14.0621,14.0621,700.0
2006-08-14 14:20:00,14.06,14.06,13.99,14.0,800.0,14.0222,14.0222,13.9524,13.9623,800.0
2006-08-14 14:30:00,13.98,14.08,13.96,14.08,2700.0,13.9424,14.0421,13.9224,14.0421,2700.0
2006-08-14 14:40:00,14.06,14.09,14.05,14.08,4400.0,14.0222,14.0521,14.0122,14.0421,4400.0
2006-08-14 14:50:00,14.07,14.07,13.98,13.99,1900.0,14.0321,14.0321,13.9424,13.9524,1900.0
2006-08-14 15:00:00,13.97,13.97,13.88,13.91,12600.0,13.9324,13.9324,13.8427,13.8726,12600.0
2006-08-14 15:10:00,13.92,13.93,13.86,13.88,1800.0,13.8826,13.8925,13.8227,13.8427,1800.0
2006-08-14 15:20:00,13.87,13.89,13.84,13.84,3100.0,13.8327,13.8526,13.8028,13.8028,3100.0
2006-08-14 15:30:00,13.84,13.9,13.79,13.9,9000.0,13.8028,13.8626,13.7529,13.8626,9000.0
2006-08-14 15:40:00,13.9,13.9,13.88,13.88,3900.0,13.8626,13.8626,13.8427,13.8427,3900.0
2006-08-14 15:50:00,13.86,13.87,13.75,13.78,11600.0,13.8227,13.8327,13.713,13.7429,11600.0
2006-08-15 09:30:00,14.07,14.3,13.98,14.19,9300.0,14.0321,14.2615,13.9424,14.1518,9300.0
2006-08-15 09:40:00,14.16,14.31,14.16,14.2,26700.0,14.1219,14.2715,14.1219,14.1618,26700.0
2006-08-15 09:50:00,14.16,14.2,14.08,14.15,7100.0,14.1219,14.1618,14.0421,14.1119,7100.0
2006-08-15 10:00:00,14.15,14.19,14.07,14.19,3600.0,14.1119,14.1518,14.0321,14.1518,3600.0
2006-08-15 10:10:00,14.17,14.25,14.17,14.22,4800.0,14.1319,14.2117,14.1319,14.1817,4800.0
2006-08-15 10:20:00,14.2,14.2,14.16,14.16,1800.0,14.1618,14.1618,14.1219,14.1219,1800.0
2006-08-15 10:30:00,14.18,14.26,14.18,14.22,6600.0,14.1419,14.2216,14.1419,14.1817,6600.0
2006-08-15 10:40:00,14.25,14.38,14.22,14.38,13100.0,14.2117,14.3413,14.1817,14.3413,13100.0
2006-08-15 10:50:00,14.39,14.46,14.36,14.42,7600.0,14.3513,14.4211,14.3214,14.3812,7600.0
2006-08-15 11:00:00,14.41,14.49,14.41,14.45,7100.0,14.3712,14.451,14.3712,14.4111,7100.0
2006-08-15 11:10:00,14.45,14.46,14.41,14.42,3400.0,14.4111,14.4211,14.3712,14.3812,3400.0
2006-08-15 11:20:00,14.42,14.44,14.36,14.44,2200.0,14.3812,14.4012,14.3214,14.4012,2200.0
2006-08-15 11:30:00,14.43,14.43,14.32,14.33,2200.0,14.3912,14.3912,14.2815,14.2914,2200.0
2006-08-15 11:40:00,14.32,14.32,14.24,14.31,3900.0,14.2815,14.2815,14.2017,14.2715,3900.0
2006-08-15 11:50:00,14.31,14.34,14.22,14.22,3100.0,14.2715,14.3014,14.1817,14.1817,3100.0
2006-08-15 12:00:00,14.23,14.27,14.2,14.24,1900.0,14.1917,14.2316,14.1618,14.2017,1900.0
2006-08-15 12:10:00,14.23,14.23,14.23,14.23,100.0,14.1917,14.1917,14.1917,14.1917,100.0
2006-08-15 12:20:00,14.21,14.25,14.16,14.24,2500.0,14.1718,14.2117,14.1219,14.2017,2500.0
2006-08-15 12:30:00,14.24,14.24,14.24,14.24,100.0,14.2017,14.2017,14.2017,14.2017,100.0
2006-08-15 12:40:00,14.22,14.22,14.2,14.2,1200.0,14.1817,14.1817,14.1618,14.1618,1200.0
2006-08-15 12:50:00,14.2,14.35,14.2,14.32,3000.0,14.1618,14.3114,14.1618,14.2815,3000.0
2006-08-15 13:00:00,14.33,14.33,14.3,14.3,400.0,14.2914,14.2914,14.2615,14.2615,400.0
2006-08-15 13:10:00,14.26,14.27,14.21,14.21,1800.0,14.2216,14.2316,14.1718,14.1718,1800.0
2006-08-15 13:20:00,14.23,14.27,14.21,14.21,1100.0,14.1917,14.2316,14.1718,14.1718,1100.0
2006-08-15 13:30:00,14.2,14.27,14.2,14.25,2100.0,14.1618,14.2316,14.1618,14.2117,2100.0
2006-08-15 13:40:00,14.25,14.25,14.25,14.25,0.0,14.2117,14.2117,14.2117,14.2117,0.0
2006-08-15 13:50:00,14.24,14.25,14.23,14.25,2200.0,14.2017,14.2117,14.1917,14.2117,2200.0
2006-08-15 14:00:00,14.25,14.25,14.22,14.25,2300.0,14.2117,14.2117,14.1817,14.2117,2300.0
2006-08-15 14:10:00,14.25,14.28,14.23,14.23,2100.0,14.2117,14.2416,14.1917,14.1917,2100.0
2006-08-15 14:20:00,14.22,14.29,14.22,14.27,1400.0,14.1817,14.2516,14.1817,14.2316,1400.0
2006-08-15 14:30:00,14.26,14.26,14.2,14.23,7300.0,14.2216,14.2216,14.1618,14.1917,7300.0
2006-08-15 14:40:00,14.22,14.29,14.22,14.29,1800.0,14.1817,14.2516,14.1817,14.2516,1800.0
2006-08-15 14:50:00,14.29,14.4,14.29,14.4,45300.0,14.2516,14.3613,14.2516,14.3613,45300.0
2006-08-15 15:00:00,14.4,14.41,14.37,14.38,5200.0,14.3613,14.3712,14.3313,14.3413,5200.0
2006-08-15 15:10:00,14.39,14.4,14.37,14.37,4300.0,14.3513,14.3613,14.3313,14.3313,4300.0
2006-08-15 15:20:00,14.38,14.41,14.38,14.38,4000.0,14.3413,14.3712,14.3413,14.3413,4000.0
2006-08-15 15:30:00,14.38,14.41,14.35,14.39,4600.0,14.3413,14.3712,14.3114,14.3513,4600.0
2006-08-15 15:40:00,14.39,14.46,14.38,14.44,5600.0,14.3513,14.4211,14.3413,14.4012,5600.0
2006-08-15 15:50:00,14.43,14.47,14.33,14.46,26900.0,14.3912,14.4311,14.2914,14.4211,26900.0
2006-08-16 09:30:00,14.55,14.92,14.55,14.87,36300.0,14.5109,14.8799,14.5109,14.83,36300.0
2006-08-16 09:40:00,14.87,14.99,14.87,14.95,25400.0,14.83,14.9497,14.83,14.9098,25400.0
2006-08-16 09:50:00,14.99,15.0,14.91,14.93,17000.0,14.9497,14.9596,14.8699,14.8898,17000.0
2006-08-16 10:00:00,14.9,14.9,14.83,14.86,3600.0,14.8599,14.8599,14.7901,14.82,3600.0
2006-08-16 10:10:00,14.84,14.88,14.81,14.81,3100.0,14.8001,14.84,14.7702,14.7702,3100.0
2006-08-16 10:20:00,14.78,14.78,14.63,14.63,2500.0,14.7402,14.7402,14.5906,14.5906,2500.0
2006-08-16 10:30:00,14.62,14.68,14.61,14.67,5600.0,14.5807,14.6405,14.5707,14.6305,5600.0
2006-08-16 10:40:00,14.65,14.81,14.65,14.78,8800.0,14.6106,14.7702,14.6106,14.7402,8800.0
2006-08-16 10:50:00,14.77,14.87,14.77,14.82,9600.0,14.7303,14.83,14.7303,14.7801,9600.0
2006-08-16 11:00:00,14.82,14.88,14.79,14.84,2200.0,14.7801,14.84,14.7502,14.8001,2200.0
2006-08-16 11:10:00,14.83,14.83,14.8,14.8,2500.0,14.7901,14.7901,14.7602,14.7602,2500.0
2006-08-16 11:20:00,14.79,14.79,14.74,14.76,3200.0,14.7502,14.7502,14.7003,14.7203,3200.0
2006-08-16 11:30:00,14.75,14.75,14.72,14.74,900.0,14.7103,14.7103,14.6804,14.7003,900.0
2006-08-16 11:40:00,14.74,14.76,14.66,14.67,5800.0,14.7003,14.7203,14.6206,14.6305,5800.0
2006-08-16 11:50:00,14.66,14.69,14.66,14.68,3700.0,14.6206,14.6505,14.6206,14.6405,3700.0
2006-08-16 12:00:00,14.68,14.69,14.68,14.69,400.0,14.6405,14.6505,14.6405,14.6505,400.0
2006-08-16 12:10:00,14.7,14.71,14.69,14.69,1200.0,14.6605,14.6704,14.6505,14.6505,1200.0
2006-08-16 12:20:00,14.7,14.73,14.7,14.73,1400.0,14.6605,14.6904,14.6605,14.6904,1400.0
2006-08-16 12:30:00,14.73,14.74,14.69,14.71,2700.0,14.6904,14.7003,14.6505,14.6704,2700.0
2006-08-16 12:40:00,14.68,14.78,14.68,14.75,5000.0,14.6405,14.7402,14.6405,14.7103,5000.0
2006-08-16 12:50:00,14.76,14.76,14.71,14.71,1200.0,14.7203,14.7203,14.6704,14.6704,1200.0
2006-08-16 13:00:00,14.71,14.71,14.71,14.71,0.0,14.6704,14.6704,14.6704,14.6704,0.0
2006-08-16 13:10:00,14.72,14.72,14.71,14.71,3100.0,14.6804,14.6804,14.6704,14.6704,3100.0
2006-08-16 13:20:00,14.69,14.69,14.6,14.63,2500.0,14.6505,14.6505,14.5607,14.5906,2500.0
2006-08-16 13:30:00,14.62,14.62,14.55,14.55,3200.0,14.5807,14.5807,14.5109,14.5109,3200.0
2006-08-16 13:40:00,14.55,14.56,14.52,14.55,1900.0,14.5109,14.5208,14.4809,14.5109,1900.0
2006-08-16 13:50:00,14.56,14.59,14.56,14.59,300.0,14.5208,14.5507,14.5208,14.5507,300.0
2006-08-16 14:00:00,14.59,14.61,14.58,14.59,2700.0,14.5507,14.5707,14.5408,14.5507,2700.0
2006-08-16 14:10:00,14.59,14.7,14.59,14.7,1900.0,14.5507,14.6605,14.5507,14.6605,1900.0
2006-08-16 14:20:00,14.7,14.7,14.62,14.64,1800.0,14.6605,14.6605,14.5807,14.6006,1800.0
2006-08-16 14:30:00,14.64,14.76,14.64,14.73,4900.0,14.6006,14.7203,14.6006,14.6904,4900.0
2006-08-16 14:40:00,14.73,14.74,14.73,14.74,800.0,14.6904,14.7003,14.6904,14.7003,800.0
2006-08-16 14:50:00,14.73,14.74,14.73,14.74,2700.0,14.6904,14.7003,14.6904,14.7003,2700.0
2006-08-16 15:00:00,14.77,14.81,14.76,14.79,22900.0,14.7303,14.7702,14.7203,14.7502,22900.0
2006-08-16 15:10:00,14.79,14.81,14.79,14.81,2000.0,14.7502,14.7702,14.7502,14.7702,2000.0
2006-08-16 15:20:00,14.81,14.85,14.81,14.85,9800.0,14.7702,14.81,14.7702,14.81,9800.0
2006-08-16 15:30:00,14.84,14.85,14.83,14.84,2800.0,14.8001,14.81,14.7901,14.8001,2800.0
2006-08-16 15:40:00,14.85,14.85,14.82,14.84,6500.0,14.81,14.81,14.7801,14.8001,6500.0
2006-08-16 15:50:00,14.84,14.87,14.81,14.87,8700.0,14.8001,14.83,14.7702,14.83,8700.0
2006-08-17 09:30:00,14.86,14.87,14.66,14.82,9600.0,14.82,14.83,14.6206,14.7801,9600.0
2006-08-17 09:40:00,14.82,15.0,14.82,14.95,6400.0,14.7801,14.9596,14.7801,14.9098,6400.0
2006-08-17 09:50:00,14.91,14.91,14.81,14.82,3000.0,14.8699,14.8699,14.7702,14.7801,3000.0
2006-08-17 10:00:00,14.8,14.89,14.8,14.88,1200.0,14.7602,14.8499,14.7602,14.84,1200.0
2006-08-17 10:10:00,14.88,14.9,14.84,14.84,1900.0,14.84,14.8599,14.8001,14.8001,1900.0
2006-08-17 10:20:00,14.85,14.86,14.83,14.83,1000.0,14.81,14.82,14.7901,14.7901,1000.0
2006-08-17 10:30:00,14.82,14.85,14.81,14.85,4400.0,14.7801,14.81,14.7702,14.81,4400.0
2006-08-17 10:40:00,14.84,14.92,14.84,14.9,2000.0,14.8001,14.8799,14.8001,14.8599,2000.0
2006-08-17 10:50:00,14.9,14.96,14.89,14.94,3500.0,14.8599,14.9198,14.8499,14.8998,3500.0
2006-08-17 11:00:00,14.95,14.96,14.94,14.95,5300.0,14.9098,14.9198,14.8998,14.9098,5300.0
2006-08-17 11:10:00,14.94,14.99,14.93,14.95,9300.0,14.8998,14.9497,14.8898,14.9098,9300.0
2006-08-17 11:20:00,14.95,14.99,14.95,14.95,3300.0,14.9098,14.9497,14.9098,14.9098,3300.0
2006-08-17 11:30:00,14.98,15.0,14.95,15.0,19800.0,14.9397,14.9596,14.9098,14.9596,19800.0
2006-08-17 11:40:00,15.0,15.0,14.99,15.0,7600.0,14.9596,14.9596,14.9497,14.9596,7600.0
2006-08-17 11:50:00,15.0,15.0,14.98,14.98,900.0,14.9596,14.9596,14.9397,14.9397,900.0
2006-08-17 12:00:00,14.96,15.0,14.92,15.0,1900.0,14.9198,14.9596,14.8799,14.9596,1900.0
2006-08-17 12:10:00,14.98,15.0,14.98,14.99,4500.0,14.9397,14.9596,14.9397,14.9497,4500.0
2006-08-17 12:20:00,14.98,15.12,14.98,15.12,11800.0,14.9397,15.0793,14.9397,15.0793,11800.0
2006-08-17 12:30:00,15.12,15.12,15.07,15.1,2700.0,15.0793,15.0793,15.0295,15.0594,2700.0
2006-08-17 12:40:00,15.1,15.12,15.08,15.09,4100.0,15.0594,15.0793,15.0394,15.0494,4100.0
2006-08-17 12:50:00,15.1,15.11,15.07,15.07,1800.0,15.0594,15.0694,15.0295,15.0295,1800.0
2006-08-17 13:00:00,15.08,15.09,15.08,15.09,1000.0,15.0394,15.0494,15.0394,15.0494,1000.0
2006-08-17 13:10:00,15.09,15.09,15.08,15.09,1500.0,15.0494,15.0494,15.0394,15.0494,1500.0
2006-08-17 13:20:00,15.09,15.12,15.08,15.08,2300.0,15.0494,15.0793,15.0394,15.0394,2300.0
2006-08-17 13:30:00,15.09,15.1,15.09,15.09,500.0,15.0494,15.0594,15.0494,15.0494,500.0
2006-08-17 13:40:00,15.09,15.09,15.01,15.01,2300.0,15.0494,15.0494,14.9696,14.9696,2300.0
2006-08-17 13:50:00,14.99,14.99,14.94,14.96,2200.0,14.9497,14.9497,14.8998,14.9198,2200.0
2006-08-17 14:00:00,14.95,14.95,14.92,14.92,2600.0,14.9098,14.9098,14.8799,14.8799,2600.0
2006-08-17 14:10:00,14.93,14.93,14.89,14.9,3100.0,14.8898,14.8898,14.8499,14.8599,3100.0
2006-08-17 14:20:00,14.89,14.89,14.83,14.84,2800.0,14.8499,14.8499,14.7901,14.8001,2800.0
2006-08-17 14:30:00,14.85,14.86,14.81,14.85,2900.0,14.81,14.82,14.7702,14.81,2900.0
2006-08-17 14:40:00,14.88,14.89,14.88,14.89,2100.0,14.84,14.8499,14.84,14.8499,2100.0
2006-08-17 14:50:00,14.88,15.0,14.88,15.0,2400.0,14.84,14.9596,14.84,14.9596,2400.0
2006-08-17 15:00:00,15.0,15.0,14.97,15.0,2400.0,14.9596,14.9596,14.9297,14.9596,2400.0
2006-08-17 15:10:00,15.06,15.08,15.05,15.08,3000.0,15.0195,15.0394,15.0095,15.0394,3000.0
2006-08-17 15:20:00,15.1,15.12,15.08,15.1,2800.0,15.0594,15.0793,15.0394,15.0594,2800.0
2006-08-17 15:30:00,15.1,15.13,15.09,15.11,5400.0,15.0594,15.0893,15.0494,15.0694,5400.0
2006-08-17 15:40:00,15.13,15.21,15.12,15.2,8300.0,15.0893,15.1691,15.0793,15.1591,8300.0
2006-08-17 15:50:00,15.2,15.2,15.18,15.19,11000.0,15.1591,15.1591,15.1392,15.1491,11000.0
2006-08-18 09:30:00,15.24,15.24,15.05,15.12,26000.0,15.199,15.199,15.0095,15.0793,26000.0
2006-08-18 09:40:00,15.12,15.13,14.91,14.91,2600.0,15.0793,15.0893,14.8699,14.8699,2600.0
2006-08-18 09:50:00,14.92,14.92,14.7,14.73,9400.0,14.8799,14.8799,14.6605,14.6904,9400.0
2006-08-18 10:00:00,14.72,14.82,14.71,14.81,3000.0,14.6804,14.7801,14.6704,14.7702,3000.0
2006-08-18 10:10:00,14.8,14.86,14.79,14.84,4100.0,14.7602,14.82,14.7502,14.8001,4100.0
2006-08-18 10:20:00,14.87,14.96,14.87,14.96,1000.0,14.83,14.9198,14.83,14.9198,1000.0
2006-08-18 10:30:00,14.95,14.95,14.92,14.95,1400.0,14.9098,14.9098,14.8799,14.9098,1400.0
2006-08-18 10:40:00,14.98,15.08,14.97,15.03,4600.0,14.9397,15.0394,14.9297,14.9896,4600.0
2006-08-18 10:50:00,15.06,15.14,15.05,15.11,3300.0,15.0195,15.0993,15.0095,15.0694,3300.0
2006-08-18 11:00:00,15.14,15.2,15.13,15.2,4600.0,15.0993,15.1591,15.0893,15.1591,4600.0
2006-08-18 11:10:00,15.19,15.25,15.19,15.24,3500.0,15.1491,15.209,15.1491,15.199,3500.0
2006-08-18 11:20:00,15.25,15.25,15.21,15.23,3400.0,15.209,15.209,15.1691,15.189,3400.0
2006-08-18 11:30:00,15.25,15.25,15.2,15.23,3800.0,15.209,15.209,15.1591,15.189,3800.0
2006-08-18 11:40:00,15.23,15.23,15.21,15.22,900.0,15.189,15.189,15.1691,15.1791,900.0
2006-08-18 11:50:00,15.22,15.22,15.2,15.2,1500.0,15.1791,15.1791,15.1591,15.1591,1500.0
2006-08-18 12:00:00,15.2,15.22,15.2,15.21,2000.0,15.1591,15.1791,15.1591,15.1691,2000.0
2006-08-18 12:10:00,15.21,15.25,15.21,15.22,11300.0,15.1691,15.209,15.1691,15.1791,11300.0
2006-08-18 12:20:00,15.22,15.27,15.21,15.25,10600.0,15.1791,15.2289,15.1691,15.209,10600.0
2006-08-18 12:30:00,15.26,15.26,15.25,15.25,8400.0,15.2189,15.2189,15.209,15.209,8400.0
2006-08-18 12:40:00,15.24,15.25,15.23,15.23,1700.0,15.199,15.209,15.189,15.189,1700.0
2006-08-18 12:50:00,15.24,15.26,15.22,15.26,5000.0,15.199,15.2189,15.1791,15.2189,5000.0
2006-08-18 13:00:00,15.28,15.28,15.25,15.25,3800.0,15.2389,15.2389,15.209,15.209,3800.0
2006-08-18 13:10:00,15.25,15.26,15.25,15.25,2700.0,15.209,15.2189,15.209,15.209,2700.0
2006-08-18 13:20:00,15.26,15.29,15.25,15.25,5600.0,15.2189,15.2489,15.209,15.209,5600.0
2006-08-18 13:30:00,15.26,15.26,15.25,15.26,1000.0,15.2189,15.2189,15.209,15.2189,1000.0
2006-08-18 13:40:00,15.26,15.29,15.26,15.26,1700.0,15.2189,15.2489,15.2189,15.2189,1700.0
2006-08-18 13:50:00,15.27,15.28,15.25,15.25,6500.0,15.2289,15.2389,15.209,15.209,6500.0
2006-08-18 14:00:00,15.25,15.26,15.24,15.26,6300.0,15.209,15.2189,15.199,15.2189,6300.0
2006-08-18 14:10:00,15.26,15.27,15.25,15.25,7200.0,15.2189,15.2289,15.209,15.209,7200.0
2006-08-18 14:20:00,15.25,15.31,15.24,15.26,13600.0,15.209,15.2688,15.199,15.2189,13600.0
2006-08-18 14:30:00,15.27,15.3,15.27,15.29,1700.0,15.2289,15.2588,15.2289,15.2489,1700.0
2006-08-18 14:40:00,15.29,15.29,15.28,15.28,2400.0,15.2489,15.2489,15.2389,15.2389,2400.0
2006-08-18 14:50:00,15.28,15.29,15.28,15.28,2700.0,15.2389,15.2489,15.2389,15.2389,2700.0
2006-08-18 15:00:00,15.28,15.29,15.23,15.25,4700.0,15.2389,15.2489,15.189,15.209,4700.0
2006-08-18 15:10:00,15.27,15.27,15.24,15.27,4000.0,15.2289,15.2289,15.199,15.2289,4000.0
2006-08-18 15:20:00,15.29,15.34,15.28,15.34,3400.0,15.2489,15.2987,15.2389,15.2987,3400.0
2006-08-18 15:30:00,15.35,15.35,15.3,15.31,6300.0,15.3087,15.3087,15.2588,15.2688,6300.0
2006-08-18 15:40:00,15.34,15.39,15.32,15.38,6500.0,15.2987,15.3486,15.2788,15.3386,6500.0
2006-08-18 15:50:00,15.39,15.42,15.34,15.41,19500.0,15.3486,15.3785,15.2987,15.3685,19500.0
2006-08-21 09:30:00,15.33,15.38,15.23,15.25,5200.0,15.2888,15.3386,15.189,15.209,5200.0
2006-08-21 09:40:00,15.16,15.22,15.15,15.22,3800.0,15.1192,15.1791,15.1092,15.1791,3800.0
2006-08-21 09:50:00,15.3,15.3,15.16,15.24,700.0,15.2588,15.2588,15.1192,15.199,700.0
2006-08-21 10:00:00,15.22,15.33,15.22,15.33,2300.0,15.1791,15.2888,15.1791,15.2888,2300.0
2006-08-21 10:10:00,15.29,15.35,15.29,15.3,1200.0,15.2489,15.3087,15.2489,15.2588,1200.0
2006-08-21 10:20:00,15.35,15.35,15.19,15.19,2100.0,15.3087,15.3087,15.1491,15.1491,2100.0
2006-08-21 10:30:00,15.19,15.29,15.18,15.27,4400.0,15.1491,15.2489,15.1392,15.2289,4400.0
2006-08-21 10:40:00,15.31,15.31,15.23,15.23,2600.0,15.2688,15.2688,15.189,15.189,2600.0
2006-08-21 10:50:00,15.21,15.29,15.2,15.24,11300.0,15.1691,15.2489,15.1591,15.199,11300.0
2006-08-21 11:00:00,15.23,15.23,15.12,15.13,12000.0,15.189,15.189,15.0793,15.0893,12000.0
2006-08-21 11:10:00,15.14,15.15,15.11,15.13,2400.0,15.0993,15.1092,15.0694,15.0893,2400.0
2006-08-21 11:20:00,15.13,15.15,15.11,15.11,3100.0,15.0893,15.1092,15.0694,15.0694,3100.0
2006-08-21 11:30:00,15.1,15.11,15.06,15.06,2100.0,15.0594,15.0694,15.0195,15.0195,2100.0
2006-08-21 11:40:00,15.05,15.06,14.97,14.97,3600.0,15.0095,15.0195,14.9297,14.9297,3600.0
2006-08-21 11:50:00,14.97,15.0,14.88,14.91,6800.0,14.9297,14.9596,14.84,14.8699,6800.0
2006-08-21 12:00:00,14.92,14.97,14.89,14.97,3600.0,14.8799,14.9297,14.8499,14.9297,3600.0
2006-08-21 12:10:00,14.97,14.99,14.97,14.97,900.0,14.9297,14.9497,14.9297,14.9297,900.0
2006-08-21 12:20:00,14.98,14.98,14.9,14.9,1700.0,14.9397,14.9397,14.8599,14.8599,1700.0
2006-08-21 12:30:00,14.9,14.9,14.88,14.88,1000.0,14.8599,14.8599,14.84,14.84,1000.0
2006-08-21 12:40:00,14.89,14.91,14.88,14.91,700.0,14.8499,14.8699,14.84,14.8699,700.0
2006-08-21 12:50:00,14.91,14.97,14.91,14.97,1100.0,14.8699,14.9297,14.8699,14.9297,1100.0
2006-08-21 13:00:00,14.96,14.96,14.94,14.94,1600.0,14.9198,14.9198,14.8998,14.8998,1600.0
2006-08-21 13:10:00,14.94,14.97,14.94,14.96,1300.0,14.8998,14.9297,14.8998,14.9198,1300.0
2006-08-21 13:20:00,14.91,14.91,14.87,14.87,1000.0,14.8699,14.8699,14.83,14.83,1000.0
2006-08-21 13:30:00,14.87,14.87,14.84,14.85,3400.0,14.83,14.83,14.8001,14.81,3400.0
2006-08-21 13:40:00,14.85,14.85,14.84,14.85,1600.0,14.81,14.81,14.8001,14.81,1600.0
2006-08-21 13:50:00,14.85,14.93,14.84,14.93,3100.0,14.81,14.8898,14.8001,14.8898,3100.0
2006-08-21 14:00:00,14.94,14.96,14.94,14.96,900.0,14.8998,14.9198,14.8998,14.9198,900.0
2006-08-21 14:10:00,14.95,14.96,14.87,14.88,3500.0,14.9098,14.9198,14.83,14.84,3500.0
2006-08-21 14:20:00,14.88,14.94,14.88,14.92,2700.0,14.84,14.8998,14.84,14.8799,2700.0
2006-08-21 14:30:00,14.93,14.95,14.92,14.95,1500.0,14.8898,14.9098,14.8799,14.9098,1500.0
2006-08-21 14:40:00,14.94,14.94,14.82,14.87,5600.0,14.8998,14.8998,14.7801,14.83,5600.0
2006-08-21 14:50:00,14.87,14.87,14.85,14.86,2000.0,14.83,14.83,14.81,14.82,2000.0
2006-08-21 15:00:00,14.87,14.88,14.82,14.84,3400.0,14.83,14.84,14.7801,14.8001,3400.0
2006-08-21 15:10:00,14.83,14.94,14.83,14.89,4300.0,14.7901,14.8998,14.7901,14.8499,4300.0
2006-08-21 15:20:00,14.88,14.88,14.85,14.85,3800.0,14.84,14.84,14.81,14.81,3800.0
2006-08-21 15:30:00,14.85,14.93,14.85,14.93,5400.0,14.81,14.8898,14.81,14.8898,5400.0
2006-08-21 15:40:00,14.93,14.93,14.8,14.81,7700.0,14.8898,14.8898,14.7602,14.7702,7700.0
2006-08-21 15:50:00,14.81,14.95,14.81,14.95,13900.0,14.7702,14.9098,14.7702,14.9098,13900.0
2006-08-22 09:30:00,14.96,14.97,14.76,14.88,2800.0,14.9198,14.9297,14.7203,14.84,2800.0
2006-08-22 09:40:00,14.91,15.08,14.91,14.98,2600.0,14.8699,15.0394,14.8699,14.9397,2600.0
2006-08-22 09:50:00,14.97,14.99,14.97,14.99,500.0,14.9297,14.9497,14.9297,14.9497,500.0
2006-08-22 10:00:00,14.98,14.99,14.96,14.98,1500.0,14.9397,14.9497,14.9198,14.9397,1500.0
2006-08-22 10:10:00,14.97,14.99,14.96,14.97,600.0,14.9297,14.9497,14.9198,14.9297,600.0
2006-08-22 10:20:00,14.98,15.1,14.98,15.03,2300.0,14.9397,15.0594,14.9397,14.9896,2300.0
2006-08-22 10:30:00,15.01,15.01,15.0,15.0,1200.0,14.9696,14.9696,14.9596,14.9596,1200.0
2006-08-22 10:40:00,15.0,15.0,14.95,14.96,1500.0,14.9596,14.9596,14.9098,14.9198,1500.0
2006-08-22 10:50:00,14.96,14.97,14.96,14.97,700.0,14.9198,14.9297,14.9198,14.9297,700.0
2006-08-22 11:00:00,14.97,15.0,14.97,15.0,700.0,14.9297,14.9596,14.9297,14.9596,700.0
2006-08-22 11:10:00,14.96,14.99,14.95,14.99,400.0,14.9198,14.9497,14.9098,14.9497,400.0
2006-08-22 11:20:00,15.01,15.06,15.0,15.03,2400.0,14.9696,15.0195,14.9596,14.9896,2400.0
2006-08-22 11:30:00,15.05,15.08,15.01,15.01,4000.0,15.0095,15.0394,14.9696,14.9696,4000.0
2006-08-22 11:40:00,15.0,15.02,14.97,14.98,2500.0,14.9596,14.9796,14.9297,14.9397,2500.0
2006-08-22 11:50:00,14.98,14.98,14.95,14.95,700.0,14.9397,14.9397,14.9098,14.9098,700.0
2006-08-22 12:00:00,14.94,14.95,14.93,14.95,1700.0,14.8998,14.9098,14.8898,14.9098,1700.0
2006-08-22 12:10:00,14.95,15.0,14.95,14.96,900.0,14.9098,14.9596,14.9098,14.9198,900.0
2006-08-22 12:20:00,14.95,14.96,14.95,14.96,200.0,14.9098,14.9198,14.9098,14.9198,200.0
2006-08-22 12:30:00,14.96,14.97,14.89,14.95,2800.0,14.9198,14.9297,14.8499,14.9098,2800.0
2006-08-22 12:40:00,14.94,14.94,14.94,14.94,100.0,14.8998,14.8998,14.8998,14.8998,100.0
2006-08-22 12:50:00,14.92,14.97,14.92,14.97,800.0,14.8799,14.9297,14.8799,14.9297,800.0
2006-08-22 13:00:00,14.95,14.95,14.79,14.79,2400.0,14.9098,14.9098,14.7502,14.7502,2400.0
2006-08-22 13:10:00,14.78,14.8,14.78,14.8,300.0,14.7402,14.7602,14.7402,14.7602,300.0
2006-08-22 13:20:00,14.81,14.81,14.7,14.71,4800.0,14.7702,14.7702,14.6605,14.6704,4800.0
2006-08-22 13:30:00,14.72,14.74,14.71,14.71,1200.0,14.6804,14.7003,14.6704,14.6704,1200.0
2006-08-22 13:40:00,14.7,14.7,14.63,14.67,1700.0,14.6605,14.6605,14.5906,14.6305,1700.0
2006-08-22 13:50:00,14.65,14.71,14.65,14.71,1000.0,14.6106,14.6704,14.6106,14.6704,1000.0
2006-08-22 14:00:00,14.73,14.73,14.63,14.63,2500.0,14.6904,14.6904,14.5906,14.5906,2500.0
2006-08-22 14:10:00,14.64,14.72,14.62,14.72,5400.0,14.6006,14.6804,14.5807,14.6804,5400.0
2006-08-22 14:20:00,14.71,14.74,14.71,14.74,300.0,14.6704,14.7003,14.6704,14.7003,300.0
2006-08-22 14:30:00,14.78,14.79,14.77,14.79,1000.0,14.7402,14.7502,14.7303,14.7502,1000.0
2006-08-22 14:40:00,14.79,14.8,14.69,14.74,10500.0,14.7502,14.7602,14.6505,14.7003,10500.0
2006-08-22 14:50:00,14.76,14.83,14.75,14.83,1900.0,14.7203,14.7901,14.7103,14.7901,1900.0
2006-08-22 15:00:00,14.85,14.9,14.85,14.89,1100.0,14.81,14.8599,14.81,14.8499,1100.0
2006-08-22 15:10:00,14.89,14.92,14.88,14.92,2400.0,14.8499,14.8799,14.84,14.8799,2400.0
2006-08-22 15:20:00,14.92,14.99,14.92,14.96,2300.0,14.8799,14.9497,14.8799,14.9198,2300.0
2006-08-22 15:30:00,14.96,14.98,14.94,14.96,2900.0,14.9198,14.9397,14.8998,14.9198,2900.0
2006-08-22 15:40:00,14.96,14.96,14.91,14.91,2400.0,14.9198,14.9198,14.8699,14.8699,2400.0
2006-08-22 15:50:00,14.92,14.97,14.91,14.95,4900.0,14.8799,14.9297,14.8699,14.9098,4900.0
2006-08-23 09:30:00,14.91,14.97,14.85,14.88,8600.0,14.8699,14.9297,14.81,14.84,8600.0
2006-08-23 09:40:00,14.94,14.99,14.89,14.91,1900.0,14.8998,14.9497,14.8499,14.8699,1900.0
2006-08-23 09:50:00,14.91,14.95,14.91,14.92,900.0,14.8699,14.9098,14.8699,14.8799,900.0
2006-08-23 10:00:00,14.92,14.92,14.82,14.82,3100.0,14.8799,14.8799,14.7801,14.7801,3100.0
2006-08-23 10:10:00,14.81,14.87,14.79,14.8,2900.0,14.7702,14.83,14.7502,14.7602,2900.0
2006-08-23 10:20:00,14.8,14.8,14.78,14.8,1400.0,14.7602,14.7602,14.7402,14.7602,1400.0
2006-08-23 10:30:00,14.8,14.81,14.77,14.81,900.0,14.7602,14.7702,14.7303,14.7702,900.0
2006-08-23 10:40:00,14.82,14.83,14.77,14.77,1500.0,14.7801,14.7901,14.7303,14.7303,1500.0
2006-08-23 10:50:00,14.75,14.75,14.64,14.65,4200.0,14.7103,14.7103,14.6006,14.6106,4200.0
2006-08-23 11:00:00,14.65,14.68,14.52,14.55,6800.0,14.6106,14.6405,14.4809,14.5109,6800.0
2006-08-23 11:10:00,14.59,14.6,14.57,14.57,1200.0,14.5507,14.5607,14.5308,14.5308,1200.0
2006-08-23 11:20:00,14.6,14.63,14.55,14.63,5500.0,14.5607,14.5906,14.5109,14.5906,5500.0
2006-08-23 11:30:00,14.64,14.65,14.64,14.64,1800.0,14.6006,14.6106,14.6006,14.6006,1800.0
2006-08-23 11:40:00,14.65,14.65,14.62,14.62,500.0,14.6106,14.6106,14.5807,14.5807,500.0
2006-08-23 11:50:00,14.62,14.66,14.62,14.66,800.0,14.5807,14.6206,14.5807,14.6206,800.0
2006-08-23 12:00:00,14.66,14.69,14.66,14.69,1900.0,14.6206,14.6505,14.6206,14.6505,1900.0
2006-08-23 12:10:00,14.7,14.74,14.7,14.73,2300.0,14.6605,14.7003,14.6605,14.6904,2300.0
2006-08-23 12:20:00,14.73,14.73,14.65,14.67,1900.0,14.6904,14.6904,14.6106,14.6305,1900.0
2006-08-23 12:30:00,14.67,14.69,14.67,14.68,800.0,14.6305,14.6505,14.6305,14.6405,800.0
2006-08-23 12:40:00,14.68,14.68,14.67,14.68,900.0,14.6405,14.6405,14.6305,14.6405,900.0
2006-08-23 12:50:00,14.69,14.69,14.69,14.69,400.0,14.6505,14.6505,14.6505,14.6505,400.0
2006-08-23 13:00:00,14.69,14.69,14.65,14.65,1900.0,14.6505,14.6505,14.6106,14.6106,1900.0
2006-08-23 13:10:00,14.69,14.7,14.69,14.69,1000.0,14.6505,14.6605,14.6505,14.6505,1000.0
2006-08-23 13:20:00,14.69,14.72,14.69,14.72,2200.0,14.6505,14.6804,14.6505,14.6804,2200.0
2006-08-23 13:30:00,14.72,14.72,14.63,14.63,3200.0,14.6804,14.6804,14.5906,14.5906,3200.0
2006-08-23 13:40:00,14.69,14.69,14.55,14.6,5700.0,14.6505,14.6505,14.5109,14.5607,5700.0
2006-08-23 13:50:00,14.61,14.61,14.58,14.58,1200.0,14.5707,14.5707,14.5408,14.5408,1200.0
2006-08-23 14:00:00,14.6,14.63,14.58,14.63,1100.0,14.5607,14.5906,14.5408,14.5906,1100.0
2006-08-23 14:10:00,14.62,14.63,14.62,14.63,1000.0,14.5807,14.5906,14.5807,14.5906,1000.0
2006-08-23 14:20:00,14.63,14.69,14.61,14.62,4000.0,14.5906,14.6505,14.5707,14.5807,4000.0
2006-08-23 14:30:00,14.63,14.65,14.63,14.65,900.0,14.5906,14.6106,14.5906,14.6106,900.0
2006-08-23 14:40:00,14.64,14.66,14.52,14.53,3400.0,14.6006,14.6206,14.4809,14.4909,3400.0
2006-08-23 14:50:00,14.57,14.6,14.49,14.5,5400.0,14.5308,14.5607,14.451,14.461,5400.0
2006-08-23 15:00:00,14.51,14.57,14.51,14.54,2100.0,14.471,14.5308,14.471,14.5009,2100.0
2006-08-23 15:10:00,14.53,14.54,14.48,14.51,7400.0,14.4909,14.5009,14.441,14.471,7400.0
2006-08-23 15:20:00,14.52,14.63,14.52,14.63,8200.0,14.4809,14.5906,14.4809,14.5906,8200.0
2006-08-23 15:30:00,14.6,14.61,14.55,14.57,3100.0,14.5607,14.5707,14.5109,14.5308,3100.0
2006-08-23 15:40:00,14.59,14.64,14.58,14.6,5100.0,14.5507,14.6006,14.5408,14.5607,5100.0
2006-08-23 15:50:00,14.63,14.64,14.55,14.62,7000.0,14.5906,14.6006,14.5109,14.5807,7000.0
2006-08-24 09:30:00,14.71,14.92,14.57,14.57,4700.0,14.6704,14.8799,14.5308,14.5308,4700.0
2006-08-24 09:40:00,14.6,14.7,14.58,14.7,6300.0,14.5607,14.6605,14.5408,14.6605,6300.0
2006-08-24 09:50:00,14.7,14.75,14.66,14.75,7200.0,14.6605,14.7103,14.6206,14.7103,7200.0
2006-08-24 10:00:00,14.71,14.71,14.59,14.62,5100.0,14.6704,14.6704,14.5507,14.5807,5100.0
2006-08-24 10:10:00,14.68,14.81,14.68,14.8,2200.0,14.6405,14.7702,14.6405,14.7602,2200.0
2006-08-24 10:20:00,14.77,14.77,14.64,14.64,3300.0,14.7303,14.7303,14.6006,14.6006,3300.0
2006-08-24 10:30:00,14.64,14.7,14.57,14.57,4500.0,14.6006,14.6605,14.5308,14.5308,4500.0
2006-08-24 10:40:00,14.57,14.57,14.51,14.56,4500.0,14.5308,14.5308,14.471,14.5208,4500.0
2006-08-24 10:50:00,14.57,14.58,14.54,14.58,1100.0,14.5308,14.5408,14.5009,14.5408,1100.0
2006-08-24 11:00:00,14.57,14.6,14.53,14.59,3500.0,14.5308,14.5607,14.4909,14.5507,3500.0
2006-08-24 11:10:00,14.59,14.6,14.58,14.58,4400.0,14.5507,14.5607,14.5408,14.5408,4400.0
2006-08-24 11:20:00,14.58,14.58,14.55,14.58,1100.0,14.5408,14.5408,14.5109,14.5408,1100.0
2006-08-24 11:30:00,14.57,14.57,14.53,14.56,1100.0,14.5308,14.5308,14.4909,14.5208,1100.0
2006-08-24 11:40:00,14.6,14.6,14.56,14.6,11300.0,14.5607,14.5607,14.5208,14.5607,11300.0
2006-08-24 11:50:00,14.6,14.7,14.6,14.7,2600.0,14.5607,14.6605,14.5607,14.6605,2600.0
2006-08-24 12:00:00,14.68,14.69,14.61,14.61,3200.0,14.6405,14.6505,14.5707,14.5707,3200.0
2006-08-24 12:10:00,14.59,14.69,14.59,14.69,1300.0,14.5507,14.6505,14.5507,14.6505,1300.0
2006-08-24 12:20:00,14.69,14.72,14.68,14.7,2200.0,14.6505,14.6804,14.6405,14.6605,2200.0
2006-08-24 12:30:00,14.72,14.72,14.66,14.66,3300.0,14.6804,14.6804,14.6206,14.6206,3300.0
2006-08-24 12:40:00,14.63,14.63,14.59,14.59,1300.0,14.5906,14.5906,14.5507,14.5507,1300.0
2006-08-24 12:50:00,14.57,14.57,14.57,14.57,900.0,14.5308,14.5308,14.5308,14.5308,900.0
2006-08-24 13:00:00,14.57,14.57,14.54,14.54,1600.0,14.5308,14.5308,14.5009,14.5009,1600.0
2006-08-24 13:10:00,14.53,14.56,14.53,14.56,3400.0,14.4909,14.5208,14.4909,14.5208,3400.0
2006-08-24 13:20:00,14.58,14.64,14.58,14.63,2100.0,14.5408,14.6006,14.5408,14.5906,2100.0
2006-08-24 13:30:00,14.64,14.66,14.63,14.64,1300.0,14.6006,14.6206,14.5906,14.6006,1300.0
2006-08-24 13:40:00,14.63,14.66,14.62,14.63,800.0,14.5906,14.6206,14.5807,14.5906,800.0
2006-08-24 13:50:00,14.64,14.72,14.63,14.72,1900.0,14.6006,14.6804,14.5906,14.6804,1900.0
2006-08-24 14:00:00,14.7,14.76,14.7,14.74,3200.0,14.6605,14.7203,14.6605,14.7003,3200.0
2006-08-24 14:10:00,14.73,14.74,14.69,14.69,6000.0,14.6904,14.7003,14.6505,14.6505,6000.0
2006-08-24 14:20:00,14.7,14.72,14.65,14.67,3000.0,14.6605,14.6804,14.6106,14.6305,3000.0
2006-08-24 14:30:00,14.66,14.67,14.64,14.67,2500.0,14.6206,14.6305,14.6006,14.6305,2500.0
2006-08-24 14:40:00,14.67,14.67,14.61,14.65,2300.0,14.6305,14.6305,14.5707,14.6106,2300.0
2006-08-24 14:50:00,14.64,14.67,14.64,14.66,2200.0,14.6006,14.6305,14.6006,14.6206,2200.0
2006-08-24 15:00:00,14.68,14.69,14.64,14.64,8700.0,14.6405,14.6505,14.6006,14.6006,8700.0
2006-08-24 15:10:00,14.64,14.66,14.6,14.62,1400.0,14.6006,14.6206,14.5607,14.5807,1400.0
2006-08-24 15:20:00,14.6,14.63,14.56,14.56,6500.0,14.5607,14.5906,14.5208,14.5208,6500.0
2006-08-24 15:30:00,14.56,14.59,14.53,14.54,10100.0,14.5208,14.5507,14.4909,14.5009,10100.0
2006-08-24 15:40:00,14.54,14.56,14.54,14.54,5000.0,14.5009,14.5208,14.5009,14.5009,5000.0
2006-08-24 15:50:00,14.55,14.57,14.54,14.55,16300.0,14.5109,14.5308,14.5009,14.5109,16300.0
2006-08-25 09:30:00,14.47,14.65,14.47,14.65,2000.0,14.4311,14.6106,14.4311,14.6106,2000.0
2006-08-25 09:40:00,14.58,14.72,14.57,14.72,2200.0,14.5408,14.6804,14.5308,14.6804,2200.0
2006-08-25 09:50:00,14.68,14.87,14.66,14.83,5800.0,14.6405,14.83,14.6206,14.7901,5800.0
2006-08-25 10:00:00,14.82,14.93,14.82,14.9,3800.0,14.7801,14.8898,14.7801,14.8599,3800.0
2006-08-25 10:10:00,14.89,14.89,14.74,14.74,2000.0,14.8499,14.8499,14.7003,14.7003,2000.0
2006-08-25 10:20:00,14.76,14.77,14.73,14.73,2000.0,14.7203,14.7303,14.6904,14.6904,2000.0
2006-08-25 10:30:00,14.74,14.74,14.65,14.65,2300.0,14.7003,14.7003,14.6106,14.6106,2300.0
2006-08-25 10:40:00,14.63,14.66,14.63,14.64,1200.0,14.5906,14.6206,14.5906,14.6006,1200.0
2006-08-25 10:50:00,14.64,14.69,14.63,14.68,1300.0,14.6006,14.6505,14.5906,14.6405,1300.0
2006-08-25 11:00:00,14.67,14.67,14.59,14.59,1200.0,14.6305,14.6305,14.5507,14.5507,1200.0
2006-08-25 11:10:00,14.6,14.61,14.6,14.61,900.0,14.5607,14.5707,14.5607,14.5707,900.0
2006-08-25 11:20:00,14.59,14.6,14.59,14.59,500.0,14.5507,14.5607,14.5507,14.5507,500.0
2006-08-25 11:30:00,14.6,14.6,14.52,14.52,2200.0,14.5607,14.5607,14.4809,14.4809,2200.0
2006-08-25 11:40:00,14.53,14.53,14.53,14.53,100.0,14.4909,14.4909,14.4909,14.4909,100.0
2006-08-25 11:50:00,14.52,14.6,14.52,14.6,600.0,14.4809,14.5607,14.4809,14.5607,600.0
2006-08-25 12:00:00,14.63,14.63,14.6,14.6,700.0,14.5906,14.5906,14.5607,14.5607,700.0
2006-08-25 12:10:00,14.62,14.63,14.6,14.6,1500.0,14.5807,14.5906,14.5607,14.5607,1500.0
2006-08-25 12:20:00,14.62,14.71,14.62,14.71,1100.0,14.5807,14.6704,14.5807,14.6704,1100.0
2006-08-25 12:30:00,14.68,14.72,14.67,14.67,1200.0,14.6405,14.6804,14.6305,14.6305,1200.0
2006-08-25 12:40:00,14.68,14.68,14.67,14.68,400.0,14.6405,14.6405,14.6305,14.6405,400.0
2006-08-25 12:50:00,14.67,14.67,14.63,14.64,1200.0,14.6305,14.6305,14.5906,14.6006,1200.0
2006-08-25 13:00:00,14.64,14.64,14.62,14.63,600.0,14.6006,14.6006,14.5807,14.5906,600.0
2006-08-25 13:10:00,14.63,14.64,14.6,14.6,1300.0,14.5906,14.6006,14.5607,14.5607,1300.0
2006-08-25 13:20:00,14.61,14.62,14.6,14.61,1100.0,14.5707,14.5807,14.5607,14.5707,1100.0
2006-08-25 13:30:00,14.6,14.63,14.6,14.63,1200.0,14.5607,14.5906,14.5607,14.5906,1200.0
2006-08-25 13:40:00,14.62,14.62,14.62,14.62,500.0,14.5807,14.5807,14.5807,14.5807,500.0
2006-08-25 13:50:00,14.61,14.61,14.52,14.58,16000.0,14.5707,14.5707,14.4809,14.5408,16000.0
2006-08-25 14:00:00,14.58,14.59,14.58,14.59,500.0,14.5408,14.5507,14.5408,14.5507,500.0
2006-08-25 14:10:00,14.58,14.6,14.57,14.57,2400.0,14.5408,14.5607,14.5308,14.5308,2400.0
2006-08-25 14:20:00,14.58,14.66,14.58,14.65,2100.0,14.5408,14.6206,14.5408,14.6106,2100.0
2006-08-25 14:30:00,14.66,14.69,14.63,14.68,1200.0,14.6206,14.6505,14.5906,14.6405,1200.0
2006-08-25 14:40:00,14.67,14.7,14.67,14.68,1000.0,14.6305,14.6605,14.6305,14.6405,1000.0
2006-08-25 14:50:00,14.68,14.68,14.67,14.68,2000.0,14.6405,14.6405,14.6305,14.6405,2000.0
2006-08-25 15:00:00,14.68,14.68,14.66,14.66,1400.0,14.6405,14.6405,14.6206,14.6206,1400.0
2006-08-25 15:10:00,14.71,14.76,14.68,14.74,2300.0,14.6704,14.7203,14.6405,14.7003,2300.0
2006-08-25 15:20:00,14.75,14.78,14.74,14.77,1700.0,14.7103,14.7402,14.7003,14.7303,1700.0
2006-08-25 15:30:00,14.77,14.83,14.77,14.8,2100.0,14.7303,14.7901,14.7303,14.7602,2100.0
2006-08-25 15:40:00,14.8,14.81,14.8,14.8,5100.0,14.7602,14.7702,14.7602,14.7602,5100.0
2006-08-25 15:50:00,14.8,14.85,14.78,14.78,14300.0,14.7602,14.81,14.7402,14.7402,14300.0
2006-08-28 09:30:00,14.71,14.91,14.71,14.76,2900.0,14.6704,14.8699,14.6704,14.7203,2900.0
2006-08-28 09:40:00,14.75,14.84,14.75,14.83,2600.0,14.7103,14.8001,14.7103,14.7901,2600.0
2006-08-28 09:50:00,14.83,14.87,14.8,14.82,3300.0,14.7901,14.83,14.7602,14.7801,3300.0
2006-08-28 10:00:00,14.81,14.87,14.71,14.78,7100.0,14.7702,14.83,14.6704,14.7402,7100.0
2006-08-28 10:10:00,14.73,14.8,14.73,14.73,1200.0,14.6904,14.7602,14.6904,14.6904,1200.0
2006-08-28 10:20:00,14.71,14.81,14.71,14.79,2200.0,14.6704,14.7702,14.6704,14.7502,2200.0
2006-08-28 10:30:00,14.8,14.84,14.8,14.84,1000.0,14.7602,14.8001,14.7602,14.8001,1000.0
2006-08-28 10:40:00,14.83,14.85,14.8,14.8,5900.0,14.7901,14.81,14.7602,14.7602,5900.0
2006-08-28 10:50:00,14.83,14.83,14.8,14.81,1600.0,14.7901,14.7901,14.7602,14.7702,1600.0
2006-08-28 11:00:00,14.83,14.89,14.74,14.74,4400.0,14.7901,14.8499,14.7003,14.7003,4400.0
2006-08-28 11:10:00,14.79,14.8,14.79,14.8,1900.0,14.7502,14.7602,14.7502,14.7602,1900.0
2006-08-28 11:20:00,14.8,14.8,14.77,14.77,1000.0,14.7602,14.7602,14.7303,14.7303,1000.0
2006-08-28 11:30:00,14.8,14.8,14.79,14.8,1000.0,14.7602,14.7602,14.7502,14.7602,1000.0
2006-08-28 11:40:00,14.78,14.88,14.78,14.88,3200.0,14.7402,14.84,14.7402,14.84,3200.0
2006-08-28 11:50:00,14.89,14.9,14.89,14.9,3900.0,14.8499,14.8599,14.8499,14.8599,3900.0
2006-08-28 12:00:00,14.9,14.9,14.9,14.9,1100.0,14.8599,14.8599,14.8599,14.8599,1100.0
2006-08-28 12:10:00,14.9,14.95,14.89,14.9,5400.0,14.8599,14.9098,14.8499,14.8599,5400.0
2006-08-28 12:20:00,14.9,14.96,14.89,14.89,3900.0,14.8599,14.9198,14.8499,14.8499,3900.0
2006-08-28 12:30:00,14.89,14.9,14.89,14.9,2000.0,14.8499,14.8599,14.8499,14.8599,2000.0
2006-08-28 12:40:00,14.9,14.92,14.9,14.92,1000.0,14.8599,14.8799,14.8599,14.8799,1000.0
2006-08-28 12:50:00,14.94,14.98,14.92,14.97,1100.0,14.8998,14.9397,14.8799,14.9297,1100.0
2006-08-28 13:00:00,14.97,14.98,14.97,14.98,300.0,14.9297,14.9397,14.9297,14.9397,300.0
2006-08-28 13:10:00,14.95,14.97,14.95,14.97,900.0,14.9098,14.9297,14.9098,14.9297,900.0
2006-08-28 13:20:00,14.97,15.1,14.96,15.09,6200.0,14.9297,15.0594,14.9198,15.0494,6200.0
2006-08-28 13:30:00,15.07,15.09,15.07,15.08,600.0,15.0295,15.0494,15.0295,15.0394,600.0
2006-08-28 13:40:00,15.07,15.08,15.06,15.08,1400.0,15.0295,15.0394,15.0195,15.0394,1400.0
2006-08-28 13:50:00,15.06,15.1,15.05,15.1,5100.0,15.0195,15.0594,15.0095,15.0594,5100.0
2006-08-28 14:00:00,15.09,15.1,15.08,15.09,3500.0,15.0494,15.0594,15.0394,15.0494,3500.0
2006-08-28 14:10:00,15.09,15.1,15.08,15.1,2600.0,15.0494,15.0594,15.0394,15.0594,2600.0
2006-08-28 14:20:00,15.09,15.1,15.09,15.09,2400.0,15.0494,15.0594,15.0494,15.0494,2400.0
2006-08-28 14:30:00,15.09,15.09,15.02,15.02,3300.0,15.0494,15.0494,14.9796,14.9796,3300.0
2006-08-28 14:40:00,15.05,15.06,15.02,15.06,5300.0,15.0095,15.0195,14.9796,15.0195,5300.0
2006-08-28 14:50:00,15.06,15.08,15.04,15.08,4200.0,15.0195,15.0394,14.9995,15.0394,4200.0
2006-08-28 15:00:00,15.08,15.08,15.07,15.08,1700.0,15.0394,15.0394,15.0295,15.0394,1700.0
2006-08-28 15:10:00,15.08,15.08,15.05,15.08,1800.0,15.0394,15.0394,15.0095,15.0394,1800.0
2006-08-28 15:20:00,15.05,15.08,15.05,15.05,3200.0,15.0095,15.0394,15.0095,15.0095,3200.0
2006-08-28 15:30:00,15.05,15.05,15.03,15.04,4800.0,15.0095,15.0095,14.9896,14.9995,4800.0
2006-08-28 15:40:00,15.03,15.04,14.98,15.0,7600.0,14.9896,14.9995,14.9397,14.9596,7600.0
2006-08-28 15:50:00,15.0,15.05,14.98,15.02,17200.0,14.9596,15.0095,14.9397,14.9796,17200.0
2006-08-29 09:30:00,15.02,15.16,15.01,15.02,4400.0,14.9796,15.1192,14.9696,14.9796,4400.0
2006-08-29 09:40:00,15.02,15.11,15.02,15.1,2000.0,14.9796,15.0694,14.9796,15.0594,2000.0
2006-08-29 09:50:00,15.09,15.35,15.09,15.35,7200.0,15.0494,15.3087,15.0494,15.3087,7200.0
2006-08-29 10:00:00,15.34,15.34,15.24,15.24,5800.0,15.2987,15.2987,15.199,15.199,5800.0
2006-08-29 10:10:00,15.25,15.25,15.14,15.24,6900.0,15.209,15.209,15.0993,15.199,6900.0
2006-08-29 10:20:00,15.15,15.16,15.11,15.11,1700.0,15.1092,15.1192,15.0694,15.0694,1700.0
2006-08-29 10:30:00,15.13,15.15,15.13,15.13,5700.0,15.0893,15.1092,15.0893,15.0893,5700.0
2006-08-29 10:40:00,15.13,15.15,15.13,15.15,900.0,15.0893,15.1092,15.0893,15.1092,900.0
2006-08-29 10:50:00,15.18,15.23,15.18,15.23,1700.0,15.1392,15.189,15.1392,15.189,1700.0
2006-08-29 11:00:00,15.2,15.2,15.19,15.19,300.0,15.1591,15.1591,15.1491,15.1491,300.0
2006-08-29 11:10:00,15.22,15.24,15.2,15.23,1800.0,15.1791,15.199,15.1591,15.189,1800.0
2006-08-29 11:20:00,15.23,15.25,15.22,15.25,5200.0,15.189,15.209,15.1791,15.209,5200.0
2006-08-29 11:30:00,15.25,15.26,15.24,15.25,2300.0,15.209,15.2189,15.199,15.209,2300.0
2006-08-29 11:40:00,15.25,15.26,15.25,15.25,1500.0,15.209,15.2189,15.209,15.209,1500.0
2006-08-29 11:50:00,15.26,15.26,15.25,15.25,800.0,15.2189,15.2189,15.209,15.209,800.0
2006-08-29 12:00:00,15.25,15.26,15.25,15.25,1200.0,15.209,15.2189,15.209,15.209,1200.0
2006-08-29 12:10:00,15.25,15.26,15.25,15.25,1300.0,15.209,15.2189,15.209,15.209,1300.0
2006-08-29 12:20:00,15.25,15.26,15.25,15.26,800.0,15.209,15.2189,15.209,15.2189,800.0
2006-08-29 12:30:00,15.25,15.26,15.25,15.25,2000.0,15.209,15.2189,15.209,15.209,2000.0
2006-08-29 12:40:00,15.26,15.26,15.25,15.25,800.0,15.2189,15.2189,15.209,15.209,800.0
2006-08-29 12:50:00,15.25,15.26,15.25,15.25,2600.0,15.209,15.2189,15.209,15.209,2600.0
2006-08-29 13:00:00,15.26,15.26,15.25,15.25,1900.0,15.2189,15.2189,15.209,15.209,1900.0
2006-08-29 13:10:00,15.26,15.31,15.26,15.3,4100.0,15.2189,15.2688,15.2189,15.2588,4100.0
2006-08-29 13:20:00,15.3,15.31,15.3,15.3,1100.0,15.2588,15.2688,15.2588,15.2588,1100.0
2006-08-29 13:30:00,15.31,15.31,15.3,15.3,1200.0,15.2688,15.2688,15.2588,15.2588,1200.0
2006-08-29 13:40:00,15.31,15.34,15.31,15.32,2700.0,15.2688,15.2987,15.2688,15.2788,2700.0
2006-08-29 13:50:00,15.31,15.34,15.31,15.33,1500.0,15.2688,15.2987,15.2688,15.2888,1500.0
2006-08-29 14:00:00,15.33,15.51,15.31,15.51,18600.0,15.2888,15.4683,15.2688,15.4683,18600.0
2006-08-29 14:10:00,15.5,15.67,15.49,15.55,17900.0,15.4583,15.6278,15.4483,15.5082,17900.0
2006-08-29 14:20:00,15.57,15.57,15.44,15.48,10200.0,15.5281,15.5281,15.3985,15.4384,10200.0
2006-08-29 14:30:00,15.48,15.52,15.47,15.51,16000.0,15.4384,15.4782,15.4284,15.4683,16000.0
2006-08-29 14:40:00,15.52,15.57,15.43,15.47,8700.0,15.4782,15.5281,15.3885,15.4284,8700.0
2006-08-29 14:50:00,15.47,15.47,15.41,15.41,9200.0,15.4284,15.4284,15.3685,15.3685,9200.0
2006-08-29 15:00:00,15.42,15.42,15.34,15.35,12300.0,15.3785,15.3785,15.2987,15.3087,12300.0
2006-08-29 15:10:00,15.35,15.4,15.31,15.4,10700.0,15.3087,15.3586,15.2688,15.3586,10700.0
2006-08-29 15:20:00,15.4,15.56,15.4,15.48,17000.0,15.3586,15.5181,15.3586,15.4384,17000.0
2006-08-29 15:30:00,15.48,15.5,15.43,15.44,10900.0,15.4384,15.4583,15.3885,15.3985,10900.0
2006-08-29 15:40:00,15.44,15.46,15.36,15.41,10500.0,15.3985,15.4184,15.3187,15.3685,10500.0
2006-08-29 15:50:00,15.42,15.48,15.36,15.47,30100.0,15.3785,15.4384,15.3187,15.4284,30100.0
2006-08-30 09:30:00,15.66,15.68,15.48,15.48,3800.0,15.6179,15.6378,15.4384,15.4384,3800.0
2006-08-30 09:40:00,15.5,15.61,15.5,15.6,4100.0,15.4583,15.568,15.4583,15.558,4100.0
2006-08-30 09:50:00,15.56,15.59,15.42,15.44,3400.0,15.5181,15.5481,15.3785,15.3985,3400.0
2006-08-30 10:00:00,15.44,15.55,15.44,15.55,3900.0,15.3985,15.5082,15.3985,15.5082,3900.0
2006-08-30 10:10:00,15.53,15.54,15.51,15.52,7200.0,15.4882,15.4982,15.4683,15.4782,7200.0
2006-08-30 10:20:00,15.51,15.57,15.51,15.54,9000.0,15.4683,15.5281,15.4683,15.4982,9000.0
2006-08-30 10:30:00,15.6,15.7,15.55,15.65,12600.0,15.558,15.6578,15.5082,15.6079,12600.0
2006-08-30 10:40:00,15.71,15.73,15.62,15.68,7200.0,15.6677,15.6877,15.578,15.6378,7200.0
2006-08-30 10:50:00,15.68,15.7,15.64,15.7,6000.0,15.6378,15.6578,15.5979,15.6578,6000.0
2006-08-30 11:00:00,15.66,15.69,15.61,15.61,2000.0,15.6179,15.6478,15.568,15.568,2000.0
2006-08-30 11:10:00,15.63,15.68,15.61,15.63,4500.0,15.588,15.6378,15.568,15.588,4500.0
2006-08-30 11:20:00,15.63,15.7,15.62,15.66,2800.0,15.588,15.6578,15.578,15.6179,2800.0
2006-08-30 11:30:00,15.68,15.71,15.6,15.6,8400.0,15.6378,15.6677,15.558,15.558,8400.0
2006-08-30 11:40:00,15.59,15.66,15.59,15.62,5500.0,15.5481,15.6179,15.5481,15.578,5500.0
2006-08-30 11:50:00,15.6,15.62,15.6,15.61,1600.0,15.558,15.578,15.558,15.568,1600.0
2006-08-30 12:00:00,15.6,15.65,15.6,15.64,2000.0,15.558,15.6079,15.558,15.5979,2000.0
2006-08-30 12:10:00,15.65,15.65,15.63,15.63,1500.0,15.6079,15.6079,15.588,15.588,1500.0
2006-08-30 12:20:00,15.63,15.65,15.6,15.61,3100.0,15.588,15.6079,15.558,15.568,3100.0
2006-08-30 12:30:00,15.6,15.65,15.6,15.65,1900.0,15.558,15.6079,15.558,15.6079,1900.0
2006-08-30 12:40:00,15.65,15.65,15.61,15.63,2800.0,15.6079,15.6079,15.568,15.588,2800.0
2006-08-30 12:50:00,15.63,15.74,15.63,15.67,7200.0,15.588,15.6977,15.588,15.6278,7200.0
2006-08-30 13:00:00,15.68,15.68,15.64,15.65,2300.0,15.6378,15.6378,15.5979,15.6079,2300.0
2006-08-30 13:10:00,15.65,15.68,15.62,15.62,3600.0,15.6079,15.6378,15.578,15.578,3600.0
2006-08-30 13:20:00,15.65,15.67,15.62,15.62,2400.0,15.6079,15.6278,15.578,15.578,2400.0
2006-08-30 13:30:00,15.62,15.68,15.62,15.65,6400.0,15.578,15.6378,15.578,15.6079,6400.0
2006-08-30 13:40:00,15.63,15.66,15.62,15.65,1900.0,15.588,15.6179,15.578,15.6079,1900.0
2006-08-30 13:50:00,15.67,15.7,15.65,15.68,1100.0,15.6278,15.6578,15.6079,15.6378,1100.0
2006-08-30 14:00:00,15.67,15.69,15.65,15.69,1600.0,15.6278,15.6478,15.6079,15.6478,1600.0
2006-08-30 14:10:00,15.69,15.7,15.66,15.7,5400.0,15.6478,15.6578,15.6179,15.6578,5400.0
2006-08-30 14:20:00,15.71,15.74,15.7,15.72,2400.0,15.6677,15.6977,15.6578,15.6777,2400.0
2006-08-30 14:30:00,15.73,15.75,15.67,15.67,4000.0,15.6877,15.7076,15.6278,15.6278,4000.0
2006-08-30 14:40:00,15.68,15.68,15.64,15.66,3200.0,15.6378,15.6378,15.5979,15.6179,3200.0
2006-08-30 14:50:00,15.68,15.75,15.67,15.74,5100.0,15.6378,15.7076,15.6278,15.6977,5100.0
2006-08-30 15:00:00,15.74,15.78,15.74,15.75,3800.0,15.6977,15.7375,15.6977,15.7076,3800.0
2006-08-30 15:10:00,15.75,15.77,15.74,15.76,6900.0,15.7076,15.7276,15.6977,15.7176,6900.0
2006-08-30 15:20:00,15.77,15.84,15.74,15.84,11900.0,15.7276,15.7974,15.6977,15.7974,11900.0
2006-08-30 15:30:00,15.84,15.93,15.82,15.91,10500.0,15.7974,15.8871,15.7774,15.8672,10500.0
2006-08-30 15:40:00,15.89,15.95,15.89,15.93,7800.0,15.8473,15.9071,15.8473,15.8871,7800.0
2006-08-30 15:50:00,15.92,15.92,15.86,15.92,15200.0,15.8772,15.8772,15.8173,15.8772,15200.0
2006-08-31 09:30:00,15.95,16.19,15.89,16.0,20800.0,15.9071,16.1464,15.8473,15.957,20800.0
2006-08-31 09:40:00,16.0,16.07,15.97,15.98,4200.0,15.957,16.0268,15.927,15.937,4200.0
2006-08-31 09:50:00,16.0,16.0,15.89,15.91,8300.0,15.957,15.957,15.8473,15.8672,8300.0
2006-08-31 10:00:00,15.91,15.95,15.84,15.9,9400.0,15.8672,15.9071,15.7974,15.8572,9400.0
2006-08-31 10:10:00,15.92,16.16,15.9,16.03,11200.0,15.8772,16.1165,15.8572,15.9869,11200.0
2006-08-31 10:20:00,16.01,16.04,16.0,16.0,4000.0,15.9669,15.9968,15.957,15.957,4000.0
2006-08-31 10:30:00,16.01,16.01,16.0,16.0,5700.0,15.9669,15.9669,15.957,15.957,5700.0
2006-08-31 10:40:00,15.96,16.0,15.95,16.0,8500.0,15.9171,15.957,15.9071,15.957,8500.0
2006-08-31 10:50:00,16.0,16.04,16.0,16.02,3600.0,15.957,15.9968,15.957,15.9769,3600.0
2006-08-31 11:00:00,16.0,16.03,15.97,15.97,2600.0,15.957,15.9869,15.927,15.927,2600.0
2006-08-31 11:10:00,15.98,16.04,15.97,15.97,4600.0,15.937,15.9968,15.927,15.927,4600.0
2006-08-31 11:20:00,15.97,15.97,15.89,15.91,7200.0,15.927,15.927,15.8473,15.8672,7200.0
2006-08-31 11:30:00,15.91,15.91,15.75,15.75,9600.0,15.8672,15.8672,15.7076,15.7076,9600.0
2006-08-31 11:40:00,15.76,15.82,15.76,15.81,4800.0,15.7176,15.7774,15.7176,15.7675,4800.0
2006-08-31 11:50:00,15.81,15.81,15.8,15.8,2200.0,15.7675,15.7675,15.7575,15.7575,2200.0
2006-08-31 12:00:00,15.8,15.81,15.8,15.8,600.0,15.7575,15.7675,15.7575,15.7575,600.0
2006-08-31 12:10:00,15.8,15.81,15.8,15.8,1700.0,15.7575,15.7675,15.7575,15.7575,1700.0
2006-08-31 12:20:00,15.78,15.78,15.74,15.75,1300.0,15.7375,15.7375,15.6977,15.7076,1300.0
2006-08-31 12:30:00,15.75,15.75,15.74,15.75,1000.0,15.7076,15.7076,15.6977,15.7076,1000.0
2006-08-31 12:40:00,15.74,16.0,15.74,15.77,24500.0,15.6977,15.957,15.6977,15.7276,24500.0
2006-08-31 12:50:00,15.76,15.83,15.76,15.8,2000.0,15.7176,15.7874,15.7176,15.7575,2000.0
2006-08-31 13:00:00,15.8,15.81,15.8,15.8,1200.0,15.7575,15.7675,15.7575,15.7575,1200.0
2006-08-31 13:10:00,15.81,15.81,15.81,15.81,200.0,15.7675,15.7675,15.7675,15.7675,200.0
2006-08-31 13:20:00,15.82,15.86,15.82,15.83,600.0,15.7774,15.8173,15.7774,15.7874,600.0
2006-08-31 13:30:00,15.84,15.85,15.83,15.84,2100.0,15.7974,15.8074,15.7874,15.7974,2100.0
2006-08-31 13:40:00,15.82,15.82,15.8,15.8,700.0,15.7774,15.7774,15.7575,15.7575,700.0
2006-08-31 13:50:00,15.8,15.8,15.8,15.8,700.0,15.7575,15.7575,15.7575,15.7575,700.0
2006-08-31 14:00:00,15.8,15.81,15.8,15.81,1300.0,15.7575,15.7675,15.7575,15.7675,1300.0
2006-08-31 14:10:00,15.81,15.81,15.8,15.81,1100.0,15.7675,15.7675,15.7575,15.7675,1100.0
2006-08-31 14:20:00,15.81,15.81,15.8,15.81,1000.0,15.7675,15.7675,15.7575,15.7675,1000.0
2006-08-31 14:30:00,15.8,15.85,15.8,15.83,2900.0,15.7575,15.8074,15.7575,15.7874,2900.0
2006-08-31 14:40:00,15.84,15.84,15.81,15.82,2100.0,15.7974,15.7974,15.7675,15.7774,2100.0
2006-08-31 14:50:00,15.82,15.83,15.82,15.82,4700.0,15.7774,15.7874,15.7774,15.7774,4700.0
2006-08-31 15:00:00,15.83,15.86,15.82,15.85,6000.0,15.7874,15.8173,15.7774,15.8074,6000.0
2006-08-31 15:10:00,15.85,15.87,15.84,15.85,3200.0,15.8074,15.8273,15.7974,15.8074,3200.0
2006-08-31 15:20:00,15.85,15.92,15.84,15.88,3000.0,15.8074,15.8772,15.7974,15.8373,3000.0
2006-08-31 15:30:00,15.87,15.91,15.87,15.9,6500.0,15.8273,15.8672,15.8273,15.8572,6500.0
2006-08-31 15:40:00,15.9,15.91,15.89,15.9,8100.0,15.8572,15.8672,15.8473,15.8572,8100.0
2006-08-31 15:50:00,15.9,15.97,15.88,15.89,17500.0,15.8572,15.927,15.8373,15.8473,17500.0
2006-09-01 09:30:00,15.92,15.92,15.8,15.83,7400.0,15.8772,15.8772,15.7575,15.7874,7400.0
2006-09-01 09:40:00,15.82,15.88,15.77,15.8,2400.0,15.7774,15.8373,15.7276,15.7575,2400.0
2006-09-01 09:50:00,15.76,15.81,15.76,15.8,4100.0,15.7176,15.7675,15.7176,15.7575,4100.0
2006-09-01 10:00:00,15.79,15.81,15.77,15.77,7200.0,15.7475,15.7675,15.7276,15.7276,7200.0
2006-09-01 10:10:00,15.76,15.76,15.73,15.74,2300.0,15.7176,15.7176,15.6877,15.6977,2300.0
2006-09-01 10:20:00,15.74,15.74,15.55,15.59,9000.0,15.6977,15.6977,15.5082,15.5481,9000.0
2006-09-01 10:30:00,15.58,15.65,15.57,15.65,2400.0,15.5381,15.6079,15.5281,15.6079,2400.0
2006-09-01 10:40:00,15.64,15.69,15.63,15.69,3400.0,15.5979,15.6478,15.588,15.6478,3400.0
2006-09-01 10:50:00,15.67,15.7,15.64,15.64,1300.0,15.6278,15.6578,15.5979,15.5979,1300.0
2006-09-01 11:00:00,15.64,15.66,15.63,15.65,2600.0,15.5979,15.6179,15.588,15.6079,2600.0
2006-09-01 11:10:00,15.66,15.71,15.66,15.66,7100.0,15.6179,15.6677,15.6179,15.6179,7100.0
2006-09-01 11:20:00,15.68,15.72,15.68,15.69,7500.0,15.6378,15.6777,15.6378,15.6478,7500.0
2006-09-01 11:30:00,15.68,15.76,15.68,15.76,11700.0,15.6378,15.7176,15.6378,15.7176,11700.0
2006-09-01 11:40:00,15.73,15.83,15.7,15.81,20900.0,15.6877,15.7874,15.6578,15.7675,20900.0
2006-09-01 11:50:00,15.8,15.9,15.79,15.86,1900.0,15.7575,15.8572,15.7475,15.8173,1900.0
2006-09-01 12:00:00,15.82,15.86,15.78,15.81,3300.0,15.7774,15.8173,15.7375,15.7675,3300.0
2006-09-01 12:10:00,15.8,15.82,15.79,15.82,2500.0,15.7575,15.7774,15.7475,15.7774,2500.0
2006-09-01 12:20:00,15.82,15.85,15.79,15.85,3400.0,15.7774,15.8074,15.7475,15.8074,3400.0
2006-09-01 12:30:00,15.84,15.89,15.79,15.85,5600.0,15.7974,15.8473,15.7475,15.8074,5600.0
2006-09-01 12:40:00,15.84,15.84,15.76,15.76,2800.0,15.7974,15.7974,15.7176,15.7176,2800.0
2006-09-01 12:50:00,15.75,15.84,15.75,15.77,7200.0,15.7076,15.7974,15.7076,15.7276,7200.0
2006-09-01 13:00:00,15.8,15.87,15.79,15.84,2500.0,15.7575,15.8273,15.7475,15.7974,2500.0
2006-09-01 13:10:00,15.84,15.84,15.8,15.8,1000.0,15.7974,15.7974,15.7575,15.7575,1000.0
2006-09-01 13:20:00,15.79,15.79,15.7,15.71,4300.0,15.7475,15.7475,15.6578,15.6677,4300.0
2006-09-01 13:30:00,15.75,15.75,15.71,15.75,3300.0,15.7076,15.7076,15.6677,15.7076,3300.0
2006-09-01 13:40:00,15.71,15.72,15.7,15.7,1300.0,15.6677,15.6777,15.6578,15.6578,1300.0
2006-09-01 13:50:00,15.73,15.74,15.72,15.72,600.0,15.6877,15.6977,15.6777,15.6777,600.0
2006-09-01 14:00:00,15.75,15.75,15.73,15.74,500.0,15.7076,15.7076,15.6877,15.6977,500.0
2006-09-01 14:10:00,15.74,15.76,15.74,15.74,1700.0,15.6977,15.7176,15.6977,15.6977,1700.0
2006-09-01 14:20:00,15.76,15.79,15.75,15.79,600.0,15.7176,15.7475,15.7076,15.7475,600.0
2006-09-01 14:30:00,15.79,15.79,15.7,15.74,2200.0,15.7475,15.7475,15.6578,15.6977,2200.0
2006-09-01 14:40:00,15.75,15.77,15.72,15.77,1000.0,15.7076,15.7276,15.6777,15.7276,1000.0
2006-09-01 14:50:00,15.77,15.8,15.73,15.79,700.0,15.7276,15.7575,15.6877,15.7475,700.0
2006-09-01 15:00:00,15.82,15.82,15.79,15.82,500.0,15.7774,15.7774,15.7475,15.7774,500.0
2006-09-01 15:10:00,15.83,15.87,15.82,15.84,1000.0,15.7874,15.8273,15.7774,15.7974,1000.0
2006-09-01 15:20:00,15.84,15.84,15.83,15.83,1100.0,15.7974,15.7974,15.7874,15.7874,1100.0
2006-09-01 15:30:00,15.83,15.85,15.83,15.85,1300.0,15.7874,15.8074,15.7874,15.8074,1300.0
2006-09-01 15:40:00,15.85,15.85,15.8,15.81,700.0,15.8074,15.8074,15.7575,15.7675,700.0
2006-09-01 15:50:00,15.81,15.83,15.78,15.78,3800.0,15.7675,15.7874,15.7375,15.7375,3800.0
2006-09-05 09:30:00,15.88,16.19,15.82,16.18,14700.0,15.8373,16.1464,15.7774,16.1365,14700.0
2006-09-05 09:40:00,16.12,16.21,16.12,16.21,19000.0,16.0766,16.1664,16.0766,16.1664,19000.0
2006-09-05 09:50:00,16.19,16.25,16.16,16.25,10300.0,16.1464,16.2063,16.1165,16.2063,10300.0
2006-09-05 10:00:00,16.25,16.44,16.24,16.42,13800.0,16.2063,16.3958,16.1963,16.3758,13800.0
2006-09-05 10:10:00,16.42,16.48,16.33,16.47,7700.0,16.3758,16.4357,16.2861,16.4257,7700.0
2006-09-05 10:20:00,16.43,16.48,16.43,16.44,7800.0,16.3858,16.4357,16.3858,16.3958,7800.0
2006-09-05 10:30:00,16.44,16.48,16.44,16.46,7100.0,16.3958,16.4357,16.3958,16.4157,7100.0
2006-09-05 10:40:00,16.47,16.48,16.44,16.44,4000.0,16.4257,16.4357,16.3958,16.3958,4000.0
2006-09-05 10:50:00,16.45,16.45,16.42,16.45,4200.0,16.4057,16.4057,16.3758,16.4057,4200.0
2006-09-05 11:00:00,16.43,16.45,16.4,16.43,12400.0,16.3858,16.4057,16.3559,16.3858,12400.0
2006-09-05 11:10:00,16.43,16.45,16.39,16.39,4700.0,16.3858,16.4057,16.3459,16.3459,4700.0
2006-09-05 11:20:00,16.39,16.39,16.18,16.25,15300.0,16.3459,16.3459,16.1365,16.2063,15300.0
2006-09-05 11:30:00,16.25,16.25,16.17,16.17,8000.0,16.2063,16.2063,16.1265,16.1265,8000.0
2006-09-05 11:40:00,16.21,16.28,16.19,16.26,2100.0,16.1664,16.2362,16.1464,16.2163,2100.0
2006-09-05 11:50:00,16.28,16.3,16.22,16.23,2400.0,16.2362,16.2561,16.1764,16.1863,2400.0
2006-09-05 12:00:00,16.25,16.28,16.16,16.17,6400.0,16.2063,16.2362,16.1165,16.1265,6400.0
2006-09-05 12:10:00,16.18,16.2,16.12,16.13,6900.0,16.1365,16.1564,16.0766,16.0866,6900.0
2006-09-05 12:20:00,16.15,16.2,16.11,16.19,2000.0,16.1066,16.1564,16.0667,16.1464,2000.0
2006-09-05 12:30:00,16.18,16.27,16.18,16.25,2400.0,16.1365,16.2262,16.1365,16.2063,2400.0
2006-09-05 12:40:00,16.25,16.26,16.23,16.26,1700.0,16.2063,16.2163,16.1863,16.2163,1700.0
2006-09-05 12:50:00,16.25,16.27,16.23,16.23,800.0,16.2063,16.2262,16.1863,16.1863,800.0
2006-09-05 13:00:00,16.25,16.25,16.15,16.15,15200.0,16.2063,16.2063,16.1066,16.1066,15200.0
2006-09-05 13:10:00,16.17,16.19,16.15,16.15,5400.0,16.1265,16.1464,16.1066,16.1066,5400.0
2006-09-05 13:20:00,16.15,16.23,16.15,16.22,6500.0,16.1066,16.1863,16.1066,16.1764,6500.0
2006-09-05 13:30:00,16.24,16.24,16.19,16.23,10600.0,16.1963,16.1963,16.1464,16.1863,10600.0
2006-09-05 13:40:00,16.23,16.27,16.19,16.2,18000.0,16.1863,16.2262,16.1464,16.1564,18000.0
2006-09-05 13:50:00,16.2,16.26,16.2,16.26,10500.0,16.1564,16.2163,16.1564,16.2163,10500.0
2006-09-05 14:00:00,16.27,16.28,16.21,16.25,12600.0,16.2262,16.2362,16.1664,16.2063,12600.0
2006-09-05 14:10:00,16.26,16.29,16.23,16.25,20000.0,16.2163,16.2462,16.1863,16.2063,20000.0
2006-09-05 14:20:00,16.27,16.29,16.22,16.26,30800.0,16.2262,16.2462,16.1764,16.2163,30800.0
2006-09-05 14:30:00,16.29,16.3,16.25,16.28,2700.0,16.2462,16.2561,16.2063,16.2362,2700.0
2006-09-05 14:40:00,16.28,16.31,16.28,16.28,5600.0,16.2362,16.2661,16.2362,16.2362,5600.0
2006-09-05 14:50:00,16.29,16.3,16.27,16.3,2100.0,16.2462,16.2561,16.2262,16.2561,2100.0
2006-09-05 15:00:00,16.29,16.29,16.25,16.29,3000.0,16.2462,16.2462,16.2063,16.2462,3000.0
2006-09-05 15:10:00,16.3,16.3,16.26,16.26,3200.0,16.2561,16.2561,16.2163,16.2163,3200.0
2006-09-05 15:20:00,16.25,16.29,16.25,16.29,9300.0,16.2063,16.2462,16.2063,16.2462,9300.0
2006-09-05 15:30:00,16.28,16.29,16.16,16.24,65400.0,16.2362,16.2462,16.1165,16.1963,65400.0
2006-09-05 15:40:00,16.25,16.31,16.22,16.3,14400.0,16.2063,16.2661,16.1764,16.2561,14400.0
2006-09-05 15:50:00,16.3,16.39,16.3,16.38,35600.0,16.2561,16.3459,16.2561,16.3359,35600.0
2006-09-06 09:30:00,16.4,16.4,15.82,16.06,16400.0,16.3559,16.3559,15.7774,16.0168,16400.0
2006-09-06 09:40:00,16.06,16.06,15.94,16.0,11200.0,16.0168,16.0168,15.8971,15.957,11200.0
2006-09-06 09:50:00,16.0,16.0,15.94,15.98,2000.0,15.957,15.957,15.8971,15.937,2000.0
2006-09-06 10:00:00,16.0,16.05,16.0,16.05,35000.0,15.957,16.0068,15.957,16.0068,35000.0
2006-09-06 10:10:00,16.1,16.1,16.01,16.02,7200.0,16.0567,16.0567,15.9669,15.9769,7200.0
2006-09-06 10:20:00,16.02,16.08,16.01,16.03,4700.0,15.9769,16.0367,15.9669,15.9869,4700.0
2006-09-06 10:30:00,16.03,16.03,15.85,15.85,4900.0,15.9869,15.9869,15.8074,15.8074,4900.0
2006-09-06 10:40:00,15.85,15.86,15.76,15.77,10900.0,15.8074,15.8173,15.7176,15.7276,10900.0
2006-09-06 10:50:00,15.76,15.76,15.7,15.7,4600.0,15.7176,15.7176,15.6578,15.6578,4600.0
2006-09-06 11:00:00,15.68,15.8,15.66,15.76,6300.0,15.6378,15.7575,15.6179,15.7176,6300.0
2006-09-06 11:10:00,15.76,15.77,15.7,15.72,3800.0,15.7176,15.7276,15.6578,15.6777,3800.0
2006-09-06 11:20:00,15.73,15.75,15.71,15.75,3200.0,15.6877,15.7076,15.6677,15.7076,3200.0
2006-09-06 11:30:00,15.75,15.75,15.7,15.72,6600.0,15.7076,15.7076,15.6578,15.6777,6600.0
2006-09-06 11:40:00,15.72,15.73,15.69,15.7,5300.0,15.6777,15.6877,15.6478,15.6578,5300.0
2006-09-06 11:50:00,15.71,15.72,15.68,15.7,4100.0,15.6677,15.6777,15.6378,15.6578,4100.0
2006-09-06 12:00:00,15.7,15.72,15.69,15.7,3100.0,15.6578,15.6777,15.6478,15.6578,3100.0
2006-09-06 12:10:00,15.69,15.71,15.67,15.67,2300.0,15.6478,15.6677,15.6278,15.6278,2300.0
2006-09-06 12:20:00,15.67,15.68,15.65,15.65,3000.0,15.6278,15.6378,15.6079,15.6079,3000.0
2006-09-06 12:30:00,15.65,15.66,15.63,15.63,2700.0,15.6079,15.6179,15.588,15.588,2700.0
2006-09-06 12:40:00,15.62,15.63,15.58,15.6,2900.0,15.578,15.588,15.5381,15.558,2900.0
2006-09-06 12:50:00,15.61,15.64,15.61,15.64,1200.0,15.568,15.5979,15.568,15.5979,1200.0
2006-09-06 13:00:00,15.63,15.64,15.61,15.61,600.0,15.588,15.5979,15.568,15.568,600.0
2006-09-06 13:10:00,15.59,15.61,15.59,15.61,1600.0,15.5481,15.568,15.5481,15.568,1600.0
2006-09-06 13:20:00,15.61,15.63,15.61,15.63,1700.0,15.568,15.588,15.568,15.588,1700.0
2006-09-06 13:30:00,15.64,15.65,15.62,15.65,1800.0,15.5979,15.6079,15.578,15.6079,1800.0
2006-09-06 13:40:00,15.66,15.66,15.64,15.64,2300.0,15.6179,15.6179,15.5979,15.5979,2300.0
2006-09-06 13:50:00,15.66,15.72,15.64,15.66,8200.0,15.6179,15.6777,15.5979,15.6179,8200.0
2006-09-06 14:00:00,15.65,15.66,15.62,15.64,2700.0,15.6079,15.6179,15.578,15.5979,2700.0
2006-09-06 14:10:00,15.64,15.64,15.51,15.52,5000.0,15.5979,15.5979,15.4683,15.4782,5000.0
2006-09-06 14:20:00,15.53,15.58,15.52,15.57,2200.0,15.4882,15.5381,15.4782,15.5281,2200.0
2006-09-06 14:30:00,15.55,15.6,15.55,15.6,7000.0,15.5082,15.558,15.5082,15.558,7000.0
2006-09-06 14:40:00,15.61,15.63,15.6,15.61,2100.0,15.568,15.588,15.558,15.568,2100.0
2006-09-06 14:50:00,15.61,15.61,15.52,15.55,11500.0,15.568,15.568,15.4782,15.5082,11500.0
2006-09-06 15:00:00,15.55,15.57,15.53,15.56,3800.0,15.5082,15.5281,15.4882,15.5181,3800.0
2006-09-06 15:10:00,15.56,15.65,15.56,15.65,5000.0,15.5181,15.6079,15.5181,15.6079,5000.0
2006-09-06 15:20:00,15.66,15.66,15.64,15.66,6500.0,15.6179,15.6179,15.5979,15.6179,6500.0
2006-09-06 15:30:00,15.65,15.66,15.65,15.66,10000.0,15.6079,15.6179,15.6079,15.6179,10000.0
2006-09-06 15:40:00,15.66,15.75,15.65,15.74,15100.0,15.6179,15.7076,15.6079,15.6977,15100.0
2006-09-06 15:50:00,15.75,15.83,15.71,15.75,49800.0,15.7076,15.7874,15.6677,15.7076,49800.0
2006-09-07 09:30:00,15.58,15.74,15.51,15.52,9900.0,15.5381,15.6977,15.4683,15.4782,9900.0
2006-09-07 09:40:00,15.51,15.63,15.51,15.61,9600.0,15.4683,15.588,15.4683,15.568,9600.0
2006-09-07 09:50:00,15.6,15.63,15.6,15.61,2500.0,15.558,15.588,15.558,15.568,2500.0
2006-09-07 10:00:00,15.61,15.61,15.54,15.61,6400.0,15.568,15.568,15.4982,15.568,6400.0
2006-09-07 10:10:00,15.61,15.63,15.56,15.6,5400.0,15.568,15.588,15.5181,15.558,5400.0
2006-09-07 10:20:00,15.6,15.63,15.57,15.58,2400.0,15.558,15.588,15.5281,15.5381,2400.0
2006-09-07 10:30:00,15.57,15.61,15.56,15.61,3000.0,15.5281,15.568,15.5181,15.568,3000.0
2006-09-07 10:40:00,15.6,15.7,15.6,15.69,4300.0,15.558,15.6578,15.558,15.6478,4300.0
2006-09-07 10:50:00,15.7,15.82,15.7,15.82,6300.0,15.6578,15.7774,15.6578,15.7774,6300.0
2006-09-07 11:00:00,15.82,15.89,15.78,15.78,6900.0,15.7774,15.8473,15.7375,15.7375,6900.0
2006-09-07 11:10:00,15.8,15.8,15.73,15.73,3700.0,15.7575,15.7575,15.6877,15.6877,3700.0
2006-09-07 11:20:00,15.72,15.72,15.68,15.68,3000.0,15.6777,15.6777,15.6378,15.6378,3000.0
2006-09-07 11:30:00,15.7,15.74,15.69,15.72,2000.0,15.6578,15.6977,15.6478,15.6777,2000.0
2006-09-07 11:40:00,15.74,15.75,15.7,15.7,2600.0,15.6977,15.7076,15.6578,15.6578,2600.0
2006-09-07 11:50:00,15.71,15.76,15.69,15.75,4600.0,15.6677,15.7176,15.6478,15.7076,4600.0
2006-09-07 12:00:00,15.75,15.81,15.74,15.8,23000.0,15.7076,15.7675,15.6977,15.7575,23000.0
2006-09-07 12:10:00,15.8,15.81,15.75,15.79,8500.0,15.7575,15.7675,15.7076,15.7475,8500.0
2006-09-07 12:20:00,15.8,15.8,15.78,15.8,11400.0,15.7575,15.7575,15.7375,15.7575,11400.0
2006-09-07 12:30:00,15.79,15.8,15.79,15.79,5400.0,15.7475,15.7575,15.7475,15.7475,5400.0
2006-09-07 12:40:00,15.77,15.78,15.73,15.73,2000.0,15.7276,15.7375,15.6877,15.6877,2000.0
2006-09-07 12:50:00,15.73,15.79,15.7,15.79,2300.0,15.6877,15.7475,15.6578,15.7475,2300.0
2006-09-07 13:00:00,15.79,15.82,15.78,15.81,2400.0,15.7475,15.7774,15.7375,15.7675,2400.0
2006-09-07 13:10:00,15.81,15.83,15.8,15.8,900.0,15.7675,15.7874,15.7575,15.7575,900.0
2006-09-07 13:20:00,15.82,15.82,15.76,15.78,1800.0,15.7774,15.7774,15.7176,15.7375,1800.0
2006-09-07 13:30:00,15.76,15.84,15.76,15.82,5000.0,15.7176,15.7974,15.7176,15.7774,5000.0
2006-09-07 13:40:00,15.83,16.05,15.83,16.02,5000.0,15.7874,16.0068,15.7874,15.9769,5000.0
2006-09-07 13:50:00,16.02,16.05,15.98,15.98,3400.0,15.9769,16.0068,15.937,15.937,3400.0
2006-09-07 14:00:00,15.96,15.96,15.91,15.93,3100.0,15.9171,15.9171,15.8672,15.8871,3100.0
2006-09-07 14:10:00,15.93,15.93,15.9,15.91,1300.0,15.8871,15.8871,15.8572,15.8672,1300.0
2006-09-07 14:20:00,15.96,15.97,15.92,15.97,6400.0,15.9171,15.927,15.8772,15.927,6400.0
2006-09-07 14:30:00,15.96,15.98,15.93,15.96,2300.0,15.9171,15.937,15.8871,15.9171,2300.0
2006-09-07 14:40:00,15.93,15.93,15.87,15.91,3500.0,15.8871,15.8871,15.8273,15.8672,3500.0
2006-09-07 14:50:00,15.93,15.96,15.93,15.94,1500.0,15.8871,15.9171,15.8871,15.8971,1500.0
2006-09-07 15:00:00,15.95,15.96,15.82,15.84,7200.0,15.9071,15.9171,15.7774,15.7974,7200.0
2006-09-07 15:10:00,15.83,15.86,15.82,15.86,3900.0,15.7874,15.8173,15.7774,15.8173,3900.0
2006-09-07 15:20:00,15.84,15.93,15.83,15.91,50300.0,15.7974,15.8871,15.7874,15.8672,50300.0
2006-09-07 15:30:00,15.93,15.94,15.83,15.84,29200.0,15.8871,15.8971,15.7874,15.7974,29200.0
2006-09-07 15:40:00,15.83,15.86,15.81,15.83,21100.0,15.7874,15.8173,15.7675,15.7874,21100.0
2006-09-07 15:50:00,15.84,15.91,15.83,15.84,58600.0,15.7974,15.8672,15.7874,15.7974,58600.0
2006-09-08 09:30:00,15.87,15.9,15.76,15.81,11600.0,15.8273,15.8572,15.7176,15.7675,11600.0
2006-09-08 09:40:00,15.81,15.99,15.81,15.93,14600.0,15.7675,15.947,15.7675,15.8871,14600.0
2006-09-08 09:50:00,15.93,15.98,15.87,15.9,9200.0,15.8871,15.937,15.8273,15.8572,9200.0
2006-09-08 10:00:00,15.89,15.94,15.89,15.91,3100.0,15.8473,15.8971,15.8473,15.8672,3100.0
2006-09-08 10:10:00,15.89,15.89,15.87,15.88,5200.0,15.8473,15.8473,15.8273,15.8373,5200.0
2006-09-08 10:20:00,15.89,15.99,15.87,15.88,4200.0,15.8473,15.947,15.8273,15.8373,4200.0
2006-09-08 10:30:00,15.88,15.92,15.86,15.88,4400.0,15.8373,15.8772,15.8173,15.8373,4400.0
2006-09-08 10:40:00,15.87,15.91,15.87,15.91,2200.0,15.8273,15.8672,15.8273,15.8672,2200.0
2006-09-08 10:50:00,15.93,15.93,15.91,15.93,9300.0,15.8871,15.8871,15.8672,15.8871,9300.0
2006-09-08 11:00:00,15.93,15.98,15.93,15.98,2500.0,15.8871,15.937,15.8871,15.937,2500.0
2006-09-08 11:10:00,15.97,15.98,15.94,15.96,3100.0,15.927,15.937,15.8971,15.9171,3100.0
2006-09-08 11:20:00,15.96,15.96,15.92,15.95,2000.0,15.9171,15.9171,15.8772,15.9071,2000.0
2006-09-08 11:30:00,15.94,15.95,15.91,15.92,2200.0,15.8971,15.9071,15.8672,15.8772,2200.0
2006-09-08 11:40:00,15.92,15.93,15.92,15.92,4300.0,15.8772,15.8871,15.8772,15.8772,4300.0
2006-09-08 11:50:00,15.92,15.95,15.9,15.91,1500.0,15.8772,15.9071,15.8572,15.8672,1500.0
2006-09-08 12:00:00,15.93,15.94,15.92,15.93,700.0,15.8871,15.8971,15.8772,15.8871,700.0
2006-09-08 12:10:00,15.92,15.94,15.91,15.92,1500.0,15.8772,15.8971,15.8672,15.8772,1500.0
2006-09-08 12:20:00,15.93,15.93,15.9,15.93,2500.0,15.8871,15.8871,15.8572,15.8871,2500.0
2006-09-08 12:30:00,15.91,15.93,15.91,15.93,1100.0,15.8672,15.8871,15.8672,15.8871,1100.0
2006-09-08 12:40:00,15.94,15.99,15.93,15.99,800.0,15.8971,15.947,15.8871,15.947,800.0
2006-09-08 12:50:00,15.94,15.97,15.94,15.97,1100.0,15.8971,15.927,15.8971,15.927,1100.0
2006-09-08 13:00:00,15.95,15.97,15.95,15.97,600.0,15.9071,15.927,15.9071,15.927,600.0
2006-09-08 13:10:00,15.94,15.97,15.94,15.96,900.0,15.8971,15.927,15.8971,15.9171,900.0
2006-09-08 13:20:00,15.95,15.98,15.95,15.96,900.0,15.9071,15.937,15.9071,15.9171,900.0
2006-09-08 13:30:00,15.96,15.99,15.95,15.95,2100.0,15.9171,15.947,15.9071,15.9071,2100.0
2006-09-08 13:40:00,15.98,15.98,15.97,15.97,1000.0,15.937,15.937,15.927,15.927,1000.0
2006-09-08 13:50:00,15.97,16.0,15.95,15.99,7000.0,15.927,15.957,15.9071,15.947,7000.0
2006-09-08 14:00:00,15.98,16.0,15.95,15.96,5300.0,15.937,15.957,15.9071,15.9171,5300.0
2006-09-08 14:10:00,15.96,15.97,15.95,15.95,1200.0,15.9171,15.927,15.9071,15.9071,1200.0
2006-09-08 14:20:00,15.97,15.97,15.91,15.94,2400.0,15.927,15.927,15.8672,15.8971,2400.0
2006-09-08 14:30:00,15.95,16.0,15.94,15.96,5700.0,15.9071,15.957,15.8971,15.9171,5700.0
2006-09-08 14:40:00,15.96,15.97,15.94,15.94,1200.0,15.9171,15.927,15.8971,15.8971,1200.0
2006-09-08 14:50:00,15.94,15.99,15.94,15.99,1600.0,15.8971,15.947,15.8971,15.947,1600.0
2006-09-08 15:00:00,15.98,16.0,15.97,15.99,3000.0,15.937,15.957,15.927,15.947,3000.0
2006-09-08 15:10:00,15.98,15.99,15.96,15.98,1600.0,15.937,15.947,15.9171,15.937,1600.0
2006-09-08 15:20:00,16.0,16.02,15.99,16.0,14000.0,15.957,15.9769,15.947,15.957,14000.0
2006-09-08 15:30:00,16.0,16.01,15.99,16.0,16800.0,15.957,15.9669,15.947,15.957,16800.0
2006-09-08 15:40:00,16.0,16.02,15.99,16.0,24100.0,15.957,15.9769,15.947,15.957,24100.0
2006-09-08 15:50:00,16.01,16.01,15.98,15.99,9900.0,15.9669,15.9669,15.937,15.947,9900.0
2006-09-11 09:30:00,15.89,15.92,15.79,15.87,8400.0,15.8473,15.8772,15.7475,15.8273,8400.0
2006-09-11 09:40:00,15.9,15.95,15.72,15.72,6200.0,15.8572,15.9071,15.6777,15.6777,6200.0
2006-09-11 09:50:00,15.73,15.77,15.65,15.77,4100.0,15.6877,15.7276,15.6079,15.7276,4100.0
2006-09-11 10:00:00,15.78,15.84,15.77,15.82,5000.0,15.7375,15.7974,15.7276,15.7774,5000.0
2006-09-11 10:10:00,15.83,15.85,15.81,15.82,5100.0,15.7874,15.8074,15.7675,15.7774,5100.0
2006-09-11 10:20:00,15.8,15.88,15.75,15.77,7500.0,15.7575,15.8373,15.7076,15.7276,7500.0
2006-09-11 10:30:00,15.77,15.78,15.71,15.76,8600.0,15.7276,15.7375,15.6677,15.7176,8600.0
2006-09-11 10:40:00,15.77,15.8,15.75,15.79,3200.0,15.7276,15.7575,15.7076,15.7475,3200.0
2006-09-11 10:50:00,15.8,15.8,15.75,15.79,5500.0,15.7575,15.7575,15.7076,15.7475,5500.0
2006-09-11 11:00:00,15.8,15.8,15.65,15.68,16200.0,15.7575,15.7575,15.6079,15.6378,16200.0
2006-09-11 11:10:00,15.67,15.74,15.64,15.73,21600.0,15.6278,15.6977,15.5979,15.6877,21600.0
2006-09-11 11:20:00,15.74,15.79,15.7,15.78,7300.0,15.6977,15.7475,15.6578,15.7375,7300.0
2006-09-11 11:30:00,15.78,15.79,15.75,15.75,7200.0,15.7375,15.7475,15.7076,15.7076,7200.0
2006-09-11 11:40:00,15.75,15.76,15.68,15.68,12000.0,15.7076,15.7176,15.6378,15.6378,12000.0
2006-09-11 11:50:00,15.67,15.7,15.61,15.7,7100.0,15.6278,15.6578,15.568,15.6578,7100.0
2006-09-11 12:00:00,15.72,15.79,15.69,15.74,8500.0,15.6777,15.7475,15.6478,15.6977,8500.0
2006-09-11 12:10:00,15.78,15.91,15.77,15.88,6800.0,15.7375,15.8672,15.7276,15.8373,6800.0
2006-09-11 12:20:00,15.89,15.9,15.79,15.81,5900.0,15.8473,15.8572,15.7475,15.7675,5900.0
2006-09-11 12:30:00,15.84,15.88,15.82,15.84,4400.0,15.7974,15.8373,15.7774,15.7974,4400.0
2006-09-11 12:40:00,15.84,15.95,15.84,15.93,15300.0,15.7974,15.9071,15.7974,15.8871,15300.0
2006-09-11 12:50:00,15.94,15.95,15.91,15.95,5500.0,15.8971,15.9071,15.8672,15.9071,5500.0
2006-09-11 13:00:00,15.95,16.0,15.91,15.96,26500.0,15.9071,15.957,15.8672,15.9171,26500.0
2006-09-11 13:10:00,15.98,16.0,15.96,16.0,6200.0,15.937,15.957,15.9171,15.957,6200.0
2006-09-11 13:20:00,16.0,16.0,15.96,15.99,5400.0,15.957,15.957,15.9171,15.947,5400.0
2006-09-11 13:30:00,15.98,16.0,15.91,15.94,6700.0,15.937,15.957,15.8672,15.8971,6700.0
2006-09-11 13:40:00,15.95,15.98,15.92,15.94,6300.0,15.9071,15.937,15.8772,15.8971,6300.0
2006-09-11 13:50:00,15.94,15.94,15.89,15.92,10400.0,15.8971,15.8971,15.8473,15.8772,10400.0
2006-09-11 14:00:00,15.92,15.93,15.92,15.92,7000.0,15.8772,15.8871,15.8772,15.8772,7000.0
2006-09-11 14:10:00,15.91,15.92,15.9,15.9,9600.0,15.8672,15.8772,15.8572,15.8572,9600.0
2006-09-11 14:20:00,15.9,15.9,15.84,15.84,5300.0,15.8572,15.8572,15.7974,15.7974,5300.0
2006-09-11 14:30:00,15.84,15.9,15.83,15.9,7800.0,15.7974,15.8572,15.7874,15.8572,7800.0
2006-09-11 14:40:00,15.9,15.92,15.88,15.9,13600.0,15.8572,15.8772,15.8373,15.8572,13600.0
2006-09-11 14:50:00,15.9,15.97,15.89,15.96,56800.0,15.8572,15.927,15.8473,15.9171,56800.0
2006-09-11 15:00:00,15.96,15.97,15.89,15.91,15300.0,15.9171,15.927,15.8473,15.8672,15300.0
2006-09-11 15:10:00,15.9,15.97,15.9,15.97,10200.0,15.8572,15.927,15.8572,15.927,10200.0
2006-09-11 15:20:00,15.96,15.97,15.93,15.94,12400.0,15.9171,15.927,15.8871,15.8971,12400.0
2006-09-11 15:30:00,15.97,15.97,15.94,15.96,9300.0,15.927,15.927,15.8971,15.9171,9300.0
2006-09-11 15:40:00,15.96,15.99,15.95,15.97,17900.0,15.9171,15.947,15.9071,15.927,17900.0
2006-09-11 15:50:00,15.97,16.0,15.97,16.0,21400.0,15.927,15.957,15.927,15.957,21400.0
2006-09-12 09:30:00,16.0,16.04,15.83,15.86,19500.0,15.957,15.9968,15.7874,15.8173,19500.0
2006-09-12 09:40:00,15.89,15.94,15.86,15.92,4300.0,15.8473,15.8971,15.8173,15.8772,4300.0
2006-09-12 09:50:00,15.92,15.92,15.85,15.9,37900.0,15.8772,15.8772,15.8074,15.8572,37900.0
2006-09-12 10:00:00,15.92,15.97,15.89,15.9,3500.0,15.8772,15.927,15.8473,15.8572,3500.0
2006-09-12 10:10:00,15.9,16.0,15.9,15.93,11400.0,15.8572,15.957,15.8572,15.8871,11400.0
2006-09-12 10:20:00,15.93,15.95,15.92,15.93,7200.0,15.8871,15.9071,15.8772,15.8871,7200.0
2006-09-12 10:30:00,15.93,16.0,15.91,15.96,16100.0,15.8871,15.957,15.8672,15.9171,16100.0
2006-09-12 10:40:00,15.95,16.01,15.95,16.0,9400.0,15.9071,15.9669,15.9071,15.957,9400.0
2006-09-12 10:50:00,16.0,16.0,15.99,16.0,18500.0,15.957,15.957,15.947,15.957,18500.0
2006-09-12 11:00:00,16.04,16.06,16.0,16.0,9500.0,15.9968,16.0168,15.957,15.957,9500.0
2006-09-12 11:10:00,16.0,16.01,16.0,16.01,4800.0,15.957,15.9669,15.957,15.9669,4800.0
2006-09-12 11:20:00,16.0,16.01,15.98,15.99,6200.0,15.957,15.9669,15.937,15.947,6200.0
2006-09-12 11:30:00,16.0,16.03,16.0,16.02,8200.0,15.957,15.9869,15.957,15.9769,8200.0
2006-09-12 11:40:00,16.02,16.02,15.99,16.0,7800.0,15.9769,15.9769,15.947,15.957,7800.0
2006-09-12 11:50:00,16.0,16.03,16.0,16.03,10900.0,15.957,15.9869,15.957,15.9869,10900.0
2006-09-12 12:00:00,16.02,16.03,15.99,16.0,3300.0,15.9769,15.9869,15.947,15.957,3300.0
2006-09-12 12:10:00,16.0,16.07,16.0,16.05,4000.0,15.957,16.0268,15.957,16.0068,4000.0
2006-09-12 12:20:00,16.05,16.07,16.04,16.05,2900.0,16.0068,16.0268,15.9968,16.0068,2900.0
2006-09-12 12:30:00,16.05,16.1,16.04,16.08,5600.0,16.0068,16.0567,15.9968,16.0367,5600.0
2006-09-12 12:40:00,16.08,16.17,16.07,16.1,8400.0,16.0367,16.1265,16.0268,16.0567,8400.0
2006-09-12 12:50:00,16.17,16.25,16.17,16.23,2900.0,16.1265,16.2063,16.1265,16.1863,2900.0
2006-09-12 13:00:00,16.22,16.25,16.19,16.2,3700.0,16.1764,16.2063,16.1464,16.1564,3700.0
2006-09-12 13:10:00,16.22,16.22,16.1,16.1,3700.0,16.1764,16.1764,16.0567,16.0567,3700.0
2006-09-12 13:20:00,16.1,16.15,16.1,16.15,4900.0,16.0567,16.1066,16.0567,16.1066,4900.0
2006-09-12 13:30:00,16.14,16.15,16.11,16.14,3400.0,16.0966,16.1066,16.0667,16.0966,3400.0
2006-09-12 13:40:00,16.15,16.25,16.14,16.2,21600.0,16.1066,16.2063,16.0966,16.1564,21600.0
2006-09-12 13:50:00,16.2,16.22,16.19,16.21,9500.0,16.1564,16.1764,16.1464,16.1664,9500.0
2006-09-12 14:00:00,16.22,16.28,16.22,16.28,6800.0,16.1764,16.2362,16.1764,16.2362,6800.0
2006-09-12 14:10:00,16.28,16.29,16.26,16.29,2800.0,16.2362,16.2462,16.2163,16.2462,2800.0
2006-09-12 14:20:00,16.3,16.3,16.28,16.29,4600.0,16.2561,16.2561,16.2362,16.2462,4600.0
2006-09-12 14:30:00,16.3,16.46,16.27,16.44,12900.0,16.2561,16.4157,16.2262,16.3958,12900.0
2006-09-12 14:40:00,16.44,16.46,16.4,16.42,9500.0,16.3958,16.4157,16.3559,16.3758,9500.0
2006-09-12 14:50:00,16.45,16.48,16.39,16.41,19400.0,16.4057,16.4357,16.3459,16.3659,19400.0
2006-09-12 15:00:00,16.41,16.44,16.39,16.42,3300.0,16.3659,16.3958,16.3459,16.3758,3300.0
2006-09-12 15:10:00,16.4,16.41,16.36,16.37,3400.0,16.3559,16.3659,16.316,16.326,3400.0
2006-09-12 15:20:00,16.35,16.43,16.35,16.4,3900.0,16.306,16.3858,16.306,16.3559,3900.0
2006-09-12 15:30:00,16.4,16.41,16.38,16.39,3700.0,16.3559,16.3659,16.3359,16.3459,3700.0
2006-09-12 15:40:00,16.4,16.4,16.28,16.36,7700.0,16.3559,16.3559,16.2362,16.316,7700.0
2006-09-12 15:50:00,16.36,16.4,16.35,16.4,12700.0,16.316,16.3559,16.306,16.3559,12700.0
2006-09-13 09:30:00,16.42,16.43,16.25,16.41,2600.0,16.3758,16.3858,16.2063,16.3659,2600.0
2006-09-13 09:40:00,16.39,16.47,16.35,16.47,3200.0,16.3459,16.4257,16.306,16.4257,3200.0
2006-09-13 09:50:00,16.44,16.47,16.43,16.45,800.0,16.3958,16.4257,16.3858,16.4057,800.0
2006-09-13 10:00:00,16.45,16.47,16.43,16.46,3500.0,16.4057,16.4257,16.3858,16.4157,3500.0
2006-09-13 10:10:00,16.46,16.5,16.43,16.45,11700.0,16.4157,16.4556,16.3858,16.4057,11700.0
2006-09-13 10:20:00,16.44,16.5,16.44,16.48,7100.0,16.3958,16.4556,16.3958,16.4357,7100.0
2006-09-13 10:30:00,16.48,16.5,16.33,16.35,7800.0,16.4357,16.4556,16.2861,16.306,7800.0
2006-09-13 10:40:00,16.32,16.32,16.21,16.29,3100.0,16.2761,16.2761,16.1664,16.2462,3100.0
2006-09-13 10:50:00,16.28,16.38,16.28,16.38,2900.0,16.2362,16.3359,16.2362,16.3359,2900.0
2006-09-13 11:00:00,16.39,16.4,16.35,16.39,3600.0,16.3459,16.3559,16.306,16.3459,3600.0
2006-09-13 11:10:00,16.39,16.43,16.39,16.43,3700.0,16.3459,16.3858,16.3459,16.3858,3700.0
2006-09-13 11:20:00,16.43,16.48,16.43,16.45,6900.0,16.3858,16.4357,16.3858,16.4057,6900.0
2006-09-13 11:30:00,16.47,16.47,16.45,16.47,6000.0,16.4257,16.4257,16.4057,16.4257,6000.0
2006-09-13 11:40:00,16.45,16.45,16.34,16.37,4400.0,16.4057,16.4057,16.296,16.326,4400.0
2006-09-13 11:50:00,16.37,16.37,16.3,16.35,13200.0,16.326,16.326,16.2561,16.306,13200.0
2006-09-13 12:00:00,16.35,16.38,16.33,16.38,6600.0,16.306,16.3359,16.2861,16.3359,6600.0
2006-09-13 12:10:00,16.39,16.48,16.39,16.47,3000.0,16.3459,16.4357,16.3459,16.4257,3000.0
2006-09-13 12:20:00,16.47,16.48,16.43,16.48,4100.0,16.4257,16.4357,16.3858,16.4357,4100.0
2006-09-13 12:30:00,16.47,16.48,16.41,16.44,2200.0,16.4257,16.4357,16.3659,16.3958,2200.0
2006-09-13 12:40:00,16.44,16.45,16.42,16.44,1800.0,16.3958,16.4057,16.3758,16.3958,1800.0
2006-09-13 12:50:00,16.44,16.44,16.29,16.39,11900.0,16.3958,16.3958,16.2462,16.3459,11900.0
2006-09-13 13:00:00,16.41,16.48,16.41,16.48,2600.0,16.3659,16.4357,16.3659,16.4357,2600.0
2006-09-13 13:10:00,16.47,16.47,16.46,16.47,1600.0,16.4257,16.4257,16.4157,16.4257,1600.0
2006-09-13 13:20:00,16.46,16.47,16.46,16.47,2100.0,16.4157,16.4257,16.4157,16.4257,2100.0
2006-09-13 13:30:00,16.46,16.48,16.46,16.48,6200.0,16.4157,16.4357,16.4157,16.4357,6200.0
2006-09-13 13:40:00,16.47,16.48,16.44,16.47,4200.0,16.4257,16.4357,16.3958,16.4257,4200.0
2006-09-13 13:50:00,16.47,16.48,16.46,16.47,2100.0,16.4257,16.4357,16.4157,16.4257,2100.0
2006-09-13 14:00:00,16.47,16.5,16.47,16.5,5500.0,16.4257,16.4556,16.4257,16.4556,5500.0
2006-09-13 14:10:00,16.5,16.64,16.48,16.58,41700.0,16.4556,16.5952,16.4357,16.5354,41700.0
2006-09-13 14:20:00,16.58,16.61,16.57,16.6,2000.0,16.5354,16.5653,16.5254,16.5553,2000.0
2006-09-13 14:30:00,16.57,16.57,16.49,16.49,7100.0,16.5254,16.5254,16.4456,16.4456,7100.0
2006-09-13 14:40:00,16.49,16.52,16.46,16.5,7000.0,16.4456,16.4756,16.4157,16.4556,7000.0
2006-09-13 14:50:00,16.49,16.56,16.48,16.55,11900.0,16.4456,16.5154,16.4357,16.5055,11900.0
2006-09-13 15:00:00,16.56,16.6,16.52,16.52,7200.0,16.5154,16.5553,16.4756,16.4756,7200.0
2006-09-13 15:10:00,16.55,16.55,16.5,16.52,5700.0,16.5055,16.5055,16.4556,16.4756,5700.0
2006-09-13 15:20:00,16.52,16.56,16.44,16.49,6800.0,16.4756,16.5154,16.3958,16.4456,6800.0
2006-09-13 15:30:00,16.49,16.57,16.48,16.5,5000.0,16.4456,16.5254,16.4357,16.4556,5000.0
2006-09-13 15:40:00,16.51,16.51,16.4,16.49,11100.0,16.4656,16.4656,16.3559,16.4456,11100.0
2006-09-13 15:50:00,16.45,16.52,16.44,16.51,7500.0,16.4057,16.4756,16.3958,16.4656,7500.0
2006-09-14 09:30:00,16.39,16.46,16.37,16.37,5800.0,16.3459,16.4157,16.326,16.326,5800.0
2006-09-14 09:40:00,16.34,16.55,16.31,16.55,6500.0,16.296,16.5055,16.2661,16.5055,6500.0
2006-09-14 09:50:00,16.56,16.7,16.5,16.7,8700.0,16.5154,16.6551,16.4556,16.6551,8700.0
2006-09-14 10:00:00,16.7,16.7,16.5,16.5,11300.0,16.6551,16.6551,16.4556,16.4556,11300.0
2006-09-14 10:10:00,16.51,16.56,16.43,16.49,3300.0,16.4656,16.5154,16.3858,16.4456,3300.0
2006-09-14 10:20:00,16.48,16.55,16.48,16.49,4900.0,16.4357,16.5055,16.4357,16.4456,4900.0
2006-09-14 10:30:00,16.48,16.54,16.48,16.5,3300.0,16.4357,16.4955,16.4357,16.4556,3300.0
2006-09-14 10:40:00,16.49,16.52,16.45,16.51,3100.0,16.4456,16.4756,16.4057,16.4656,3100.0
2006-09-14 10:50:00,16.52,16.58,16.52,16.58,2600.0,16.4756,16.5354,16.4756,16.5354,2600.0
2006-09-14 11:00:00,16.59,16.64,16.58,16.63,5800.0,16.5454,16.5952,16.5354,16.5853,5800.0
2006-09-14 11:10:00,16.63,16.67,16.62,16.67,3100.0,16.5853,16.6252,16.5753,16.6252,3100.0
2006-09-14 11:20:00,16.66,16.72,16.63,16.64,6400.0,16.6152,16.675,16.5853,16.5952,6400.0
2006-09-14 11:30:00,16.63,16.63,16.54,16.56,4100.0,16.5853,16.5853,16.4955,16.5154,4100.0
2006-09-14 11:40:00,16.56,16.57,16.48,16.48,3200.0,16.5154,16.5254,16.4357,16.4357,3200.0
2006-09-14 11:50:00,16.48,16.48,16.43,16.44,4800.0,16.4357,16.4357,16.3858,16.3958,4800.0
2006-09-14 12:00:00,16.44,16.44,16.41,16.42,3300.0,16.3958,16.3958,16.3659,16.3758,3300.0
2006-09-14 12:10:00,16.43,16.45,16.42,16.44,1600.0,16.3858,16.4057,16.3758,16.3958,1600.0
2006-09-14 12:20:00,16.44,16.48,16.43,16.47,4600.0,16.3958,16.4357,16.3858,16.4257,4600.0
2006-09-14 12:30:00,16.46,16.5,16.44,16.47,11100.0,16.4157,16.4556,16.3958,16.4257,11100.0
2006-09-14 12:40:00,16.48,16.5,16.46,16.49,7300.0,16.4357,16.4556,16.4157,16.4456,7300.0
2006-09-14 12:50:00,16.51,16.51,16.44,16.49,3800.0,16.4656,16.4656,16.3958,16.4456,3800.0
2006-09-14 13:00:00,16.47,16.47,16.42,16.43,2500.0,16.4257,16.4257,16.3758,16.3858,2500.0
2006-09-14 13:10:00,16.42,16.42,16.4,16.42,2500.0,16.3758,16.3758,16.3559,16.3758,2500.0
2006-09-14 13:20:00,16.4,16.44,16.4,16.44,1300.0,16.3559,16.3958,16.3559,16.3958,1300.0
2006-09-14 13:30:00,16.44,16.48,16.43,16.45,4600.0,16.3958,16.4357,16.3858,16.4057,4600.0
2006-09-14 13:40:00,16.45,16.46,16.42,16.42,1700.0,16.4057,16.4157,16.3758,16.3758,1700.0
2006-09-14 13:50:00,16.43,16.53,16.43,16.5,4600.0,16.3858,16.4855,16.3858,16.4556,4600.0
2006-09-14 14:00:00,16.5,16.5,16.45,16.46,1700.0,16.4556,16.4556,16.4057,16.4157,1700.0
2006-09-14 14:10:00,16.45,16.46,16.45,16.46,1600.0,16.4057,16.4157,16.4057,16.4157,1600.0
2006-09-14 14:20:00,16.46,16.56,16.46,16.5,5600.0,16.4157,16.5154,16.4157,16.4556,5600.0
2006-09-14 14:30:00,16.5,16.55,16.49,16.53,1500.0,16.4556,16.5055,16.4456,16.4855,1500.0
2006-09-14 14:40:00,16.52,16.54,16.49,16.51,4400.0,16.4756,16.4955,16.4456,16.4656,4400.0
2006-09-14 14:50:00,16.5,16.55,16.5,16.51,5600.0,16.4556,16.5055,16.4556,16.4656,5600.0
2006-09-14 15:00:00,16.55,16.56,16.47,16.47,1500.0,16.5055,16.5154,16.4257,16.4257,1500.0
2006-09-14 15:10:00,16.47,16.53,16.47,16.53,4900.0,16.4257,16.4855,16.4257,16.4855,4900.0
2006-09-14 15:20:00,16.5,16.51,16.46,16.51,1900.0,16.4556,16.4656,16.4157,16.4656,1900.0
2006-09-14 15:30:00,16.5,16.5,16.46,16.48,8000.0,16.4556,16.4556,16.4157,16.4357,8000.0
2006-09-14 15:40:00,16.48,16.49,16.44,16.44,12100.0,16.4357,16.4456,16.3958,16.3958,12100.0
2006-09-14 15:50:00,16.45,16.56,16.45,16.55,36000.0,16.4057,16.5154,16.4057,16.5055,36000.0
2006-09-15 09:30:00,16.67,16.73,16.67,16.72,266000.0,16.6252,16.685,16.6252,16.675,266000.0
2006-09-15 09:40:00,16.72,16.72,16.54,16.55,10300.0,16.675,16.675,16.4955,16.5055,10300.0
2006-09-15 09:50:00,16.56,16.56,16.42,16.5,32600.0,16.5154,16.5154,16.3758,16.4556,32600.0
2006-09-15 10:00:00,16.49,16.52,16.46,16.5,18800.0,16.4456,16.4756,16.4157,16.4556,18800.0
2006-09-15 10:10:00,16.5,16.55,16.49,16.49,11500.0,16.4556,16.5055,16.4456,16.4456,11500.0
2006-09-15 10:20:00,16.49,16.5,16.39,16.5,6200.0,16.4456,16.4556,16.3459,16.4556,6200.0
2006-09-15 10:30:00,16.4,16.46,16.36,16.45,7900.0,16.3559,16.4157,16.316,16.4057,7900.0
2006-09-15 10:40:00,16.43,16.43,16.39,16.4,4300.0,16.3858,16.3858,16.3459,16.3559,4300.0
2006-09-15 10:50:00,16.4,16.43,16.32,16.37,24300.0,16.3559,16.3858,16.2761,16.326,24300.0
2006-09-15 11:00:00,16.37,16.5,16.37,16.44,7400.0,16.326,16.4556,16.326,16.3958,7400.0
2006-09-15 11:10:00,16.41,16.47,16.41,16.42,7700.0,16.3659,16.4257,16.3659,16.3758,7700.0
2006-09-15 11:20:00,16.42,16.49,16.42,16.46,6100.0,16.3758,16.4456,16.3758,16.4157,6100.0
2006-09-15 11:30:00,16.49,16.5,16.47,16.5,6200.0,16.4456,16.4556,16.4257,16.4556,6200.0
2006-09-15 11:40:00,16.5,16.5,16.49,16.5,5800.0,16.4556,16.4556,16.4456,16.4556,5800.0
2006-09-15 11:50:00,16.5,16.5,16.48,16.49,6300.0,16.4556,16.4556,16.4357,16.4456,6300.0
2006-09-15 12:00:00,16.49,16.49,16.46,16.47,5400.0,16.4456,16.4456,16.4157,16.4257,5400.0
2006-09-15 12:10:00,16.47,16.5,16.46,16.5,4600.0,16.4257,16.4556,16.4157,16.4556,4600.0
2006-09-15 12:20:00,16.5,16.5,16.48,16.5,6400.0,16.4556,16.4556,16.4357,16.4556,6400.0
2006-09-15 12:30:00,16.5,16.5,16.48,16.48,5000.0,16.4556,16.4556,16.4357,16.4357,5000.0
2006-09-15 12:40:00,16.48,16.49,16.44,16.48,5700.0,16.4357,16.4456,16.3958,16.4357,5700.0
2006-09-15 12:50:00,16.47,16.49,16.46,16.49,3400.0,16.4257,16.4456,16.4157,16.4456,3400.0
2006-09-15 13:00:00,16.47,16.52,16.47,16.51,7600.0,16.4257,16.4756,16.4257,16.4656,7600.0
2006-09-15 13:10:00,16.51,16.55,16.51,16.54,5700.0,16.4656,16.5055,16.4656,16.4955,5700.0
2006-09-15 13:20:00,16.54,16.54,16.49,16.49,12400.0,16.4955,16.4955,16.4456,16.4456,12400.0
2006-09-15 13:30:00,16.5,16.54,16.49,16.53,22200.0,16.4556,16.4955,16.4456,16.4855,22200.0
2006-09-15 13:40:00,16.55,16.65,16.54,16.61,14100.0,16.5055,16.6052,16.4955,16.5653,14100.0
2006-09-15 13:50:00,16.61,16.65,16.53,16.55,20700.0,16.5653,16.6052,16.4855,16.5055,20700.0
2006-09-15 14:00:00,16.58,16.61,16.58,16.6,15000.0,16.5354,16.5653,16.5354,16.5553,15000.0
2006-09-15 14:10:00,16.6,16.65,16.48,16.5,26000.0,16.5553,16.6052,16.4357,16.4556,26000.0
2006-09-15 14:20:00,16.52,16.59,16.51,16.59,15900.0,16.4756,16.5454,16.4656,16.5454,15900.0
2006-09-15 14:30:00,16.62,16.68,16.6,16.68,7500.0,16.5753,16.6351,16.5553,16.6351,7500.0
2006-09-15 14:40:00,16.68,16.74,16.6,16.6,16200.0,16.6351,16.695,16.5553,16.5553,16200.0
2006-09-15 14:50:00,16.6,16.6,16.55,16.6,6400.0,16.5553,16.5553,16.5055,16.5553,6400.0
2006-09-15 15:00:00,16.6,16.6,16.54,16.58,18000.0,16.5553,16.5553,16.4955,16.5354,18000.0
2006-09-15 15:10:00,16.6,16.63,16.52,16.54,11200.0,16.5553,16.5853,16.4756,16.4955,11200.0
2006-09-15 15:20:00,16.54,16.67,16.54,16.59,21200.0,16.4955,16.6252,16.4955,16.5454,21200.0
2006-09-15 15:30:00,16.62,16.65,16.59,16.62,14200.0,16.5753,16.6052,16.5454,16.5753,14200.0
2006-09-15 15:40:00,16.59,16.59,16.45,16.45,17800.0,16.5454,16.5454,16.4057,16.4057,17800.0
2006-09-15 15:50:00,16.46,16.75,16.46,16.72,136400.0,16.4157,16.7049,16.4157,16.675,136400.0
2006-09-18 09:30:00,16.53,16.72,16.41,16.65,23300.0,16.4855,16.675,16.3659,16.6052,23300.0
2006-09-18 09:40:00,16.59,16.59,16.53,16.53,4400.0,16.5454,16.5454,16.4855,16.4855,4400.0
2006-09-18 09:50:00,16.54,16.7,16.53,16.7,5600.0,16.4955,16.6551,16.4855,16.6551,5600.0
2006-09-18 10:00:00,16.67,16.68,16.59,16.68,4200.0,16.6252,16.6351,16.5454,16.6351,4200.0
2006-09-18 10:10:00,16.71,16.75,16.67,16.74,5500.0,16.665,16.7049,16.6252,16.695,5500.0
2006-09-18 10:20:00,16.73,16.75,16.68,16.69,3400.0,16.685,16.7049,16.6351,16.6451,3400.0
2006-09-18 10:30:00,16.67,16.67,16.64,16.66,4000.0,16.6252,16.6252,16.5952,16.6152,4000.0
2006-09-18 10:40:00,16.69,16.74,16.61,16.61,7100.0,16.6451,16.695,16.5653,16.5653,7100.0
2006-09-18 10:50:00,16.61,16.64,16.56,16.6,2600.0,16.5653,16.5952,16.5154,16.5553,2600.0
2006-09-18 11:00:00,16.58,16.6,16.54,16.6,3500.0,16.5354,16.5553,16.4955,16.5553,3500.0
2006-09-18 11:10:00,16.58,16.58,16.55,16.55,2800.0,16.5354,16.5354,16.5055,16.5055,2800.0
2006-09-18 11:20:00,16.57,16.62,16.57,16.62,1300.0,16.5254,16.5753,16.5254,16.5753,1300.0
2006-09-18 11:30:00,16.65,16.68,16.64,16.64,1100.0,16.6052,16.6351,16.5952,16.5952,1100.0
2006-09-18 11:40:00,16.67,16.7,16.67,16.7,3200.0,16.6252,16.6551,16.6252,16.6551,3200.0
2006-09-18 11:50:00,16.7,16.7,16.69,16.7,800.0,16.6551,16.6551,16.6451,16.6551,800.0
2006-09-18 12:00:00,16.68,16.7,16.68,16.68,900.0,16.6351,16.6551,16.6351,16.6351,900.0
2006-09-18 12:10:00,16.66,16.7,16.66,16.67,3600.0,16.6152,16.6551,16.6152,16.6252,3600.0
2006-09-18 12:20:00,16.67,16.7,16.67,16.7,2100.0,16.6252,16.6551,16.6252,16.6551,2100.0
2006-09-18 12:30:00,16.7,16.7,16.69,16.7,2100.0,16.6551,16.6551,16.6451,16.6551,2100.0
2006-09-18 12:40:00,16.7,16.73,16.69,16.71,3600.0,16.6551,16.685,16.6451,16.665,3600.0
2006-09-18 12:50:00,16.72,16.73,16.71,16.73,3700.0,16.675,16.685,16.665,16.685,3700.0
2006-09-18 13:00:00,16.73,16.73,16.65,16.68,1700.0,16.685,16.685,16.6052,16.6351,1700.0
2006-09-18 13:10:00,16.66,16.7,16.66,16.7,2000.0,16.6152,16.6551,16.6152,16.6551,2000.0
2006-09-18 13:20:00,16.69,16.69,16.65,16.65,2500.0,16.6451,16.6451,16.6052,16.6052,2500.0
2006-09-18 13:30:00,16.64,16.65,16.61,16.62,4900.0,16.5952,16.6052,16.5653,16.5753,4900.0
2006-09-18 13:40:00,16.62,16.62,16.56,16.59,3500.0,16.5753,16.5753,16.5154,16.5454,3500.0
2006-09-18 13:50:00,16.59,16.59,16.46,16.46,3300.0,16.5454,16.5454,16.4157,16.4157,3300.0
2006-09-18 14:00:00,16.47,16.48,16.39,16.42,3000.0,16.4257,16.4357,16.3459,16.3758,3000.0
2006-09-18 14:10:00,16.42,16.53,16.42,16.51,3400.0,16.3758,16.4855,16.3758,16.4656,3400.0
2006-09-18 14:20:00,16.52,16.55,16.52,16.53,1000.0,16.4756,16.5055,16.4756,16.4855,1000.0
2006-09-18 14:30:00,16.55,16.56,16.5,16.5,7700.0,16.5055,16.5154,16.4556,16.4556,7700.0
2006-09-18 14:40:00,16.5,16.52,16.45,16.51,3700.0,16.4556,16.4756,16.4057,16.4656,3700.0
2006-09-18 14:50:00,16.54,16.57,16.52,16.53,3600.0,16.4955,16.5254,16.4756,16.4855,3600.0
2006-09-18 15:00:00,16.54,16.6,16.54,16.6,3800.0,16.4955,16.5553,16.4955,16.5553,3800.0
2006-09-18 15:10:00,16.57,16.62,16.55,16.61,10100.0,16.5254,16.5753,16.5055,16.5653,10100.0
2006-09-18 15:20:00,16.6,16.65,16.6,16.64,6300.0,16.5553,16.6052,16.5553,16.5952,6300.0
2006-09-18 15:30:00,16.64,16.65,16.5,16.5,9500.0,16.5952,16.6052,16.4556,16.4556,9500.0
2006-09-18 15:40:00,16.5,16.53,16.47,16.53,13400.0,16.4556,16.4855,16.4257,16.4855,13400.0
2006-09-18 15:50:00,16.56,16.63,16.54,16.62,6500.0,16.5154,16.5853,16.4955,16.5753,6500.0
2006-09-19 09:30:00,16.57,16.57,16.33,16.35,14700.0,16.5254,16.5254,16.2861,16.306,14700.0
2006-09-19 09:40:00,16.34,16.34,16.16,16.19,13900.0,16.296,16.296,16.1165,16.1464,13900.0
2006-09-19 09:50:00,16.18,16.26,16.18,16.18,4200.0,16.1365,16.2163,16.1365,16.1365,4200.0
2006-09-19 10:00:00,16.18,16.36,16.18,16.3,9400.0,16.1365,16.316,16.1365,16.2561,9400.0
2006-09-19 10:10:00,16.32,16.42,16.29,16.3,8400.0,16.2761,16.3758,16.2462,16.2561,8400.0
2006-09-19 10:20:00,16.31,16.31,16.14,16.14,13000.0,16.2661,16.2661,16.0966,16.0966,13000.0
2006-09-19 10:30:00,16.15,16.19,16.14,16.15,11400.0,16.1066,16.1464,16.0966,16.1066,11400.0
2006-09-19 10:40:00,16.15,16.19,16.13,16.16,6800.0,16.1066,16.1464,16.0866,16.1165,6800.0
2006-09-19 10:50:00,16.19,16.19,16.14,16.18,5000.0,16.1464,16.1464,16.0966,16.1365,5000.0
2006-09-19 11:00:00,16.18,16.37,16.18,16.34,6500.0,16.1365,16.326,16.1365,16.296,6500.0
2006-09-19 11:10:00,16.34,16.43,16.33,16.41,14500.0,16.296,16.3858,16.2861,16.3659,14500.0
2006-09-19 11:20:00,16.41,16.45,16.4,16.4,3800.0,16.3659,16.4057,16.3559,16.3559,3800.0
2006-09-19 11:30:00,16.4,16.44,16.37,16.38,22700.0,16.3559,16.3958,16.326,16.3359,22700.0
2006-09-19 11:40:00,16.38,16.39,16.3,16.37,15300.0,16.3359,16.3459,16.2561,16.326,15300.0
2006-09-19 11:50:00,16.37,16.4,16.35,16.4,22400.0,16.326,16.3559,16.306,16.3559,22400.0
2006-09-19 12:00:00,16.4,16.43,16.4,16.4,7600.0,16.3559,16.3858,16.3559,16.3559,7600.0
2006-09-19 12:10:00,16.4,16.41,16.37,16.4,9900.0,16.3559,16.3659,16.326,16.3559,9900.0
2006-09-19 12:20:00,16.4,16.41,16.31,16.32,12100.0,16.3559,16.3659,16.2661,16.2761,12100.0
2006-09-19 12:30:00,16.32,16.43,16.32,16.4,8000.0,16.2761,16.3858,16.2761,16.3559,8000.0
2006-09-19 12:40:00,16.4,16.49,16.4,16.49,4100.0,16.3559,16.4456,16.3559,16.4456,4100.0
2006-09-19 12:50:00,16.49,16.49,16.41,16.41,3000.0,16.4456,16.4456,16.3659,16.3659,3000.0
2006-09-19 13:00:00,16.41,16.41,16.4,16.41,7400.0,16.3659,16.3659,16.3559,16.3659,7400.0
2006-09-19 13:10:00,16.4,16.41,16.38,16.41,11300.0,16.3559,16.3659,16.3359,16.3659,11300.0
2006-09-19 13:20:00,16.4,16.46,16.4,16.43,6400.0,16.3559,16.4157,16.3559,16.3858,6400.0
2006-09-19 13:30:00,16.43,16.43,16.38,16.41,11300.0,16.3858,16.3858,16.3359,16.3659,11300.0
2006-09-19 13:40:00,16.4,16.49,16.4,16.46,9100.0,16.3559,16.4456,16.3559,16.4157,9100.0
2006-09-19 13:50:00,16.46,16.46,16.4,16.4,8700.0,16.4157,16.4157,16.3559,16.3559,8700.0
2006-09-19 14:00:00,16.4,16.43,16.4,16.4,5000.0,16.3559,16.3858,16.3559,16.3559,5000.0
2006-09-19 14:10:00,16.4,16.42,16.4,16.42,4500.0,16.3559,16.3758,16.3559,16.3758,4500.0
2006-09-19 14:20:00,16.4,16.46,16.4,16.44,6600.0,16.3559,16.4157,16.3559,16.3958,6600.0
2006-09-19 14:30:00,16.43,16.51,16.43,16.44,10100.0,16.3858,16.4656,16.3858,16.3958,10100.0
2006-09-19 14:40:00,16.45,16.46,16.4,16.42,7200.0,16.4057,16.4157,16.3559,16.3758,7200.0
2006-09-19 14:50:00,16.42,16.48,16.4,16.41,5400.0,16.3758,16.4357,16.3559,16.3659,5400.0
2006-09-19 15:00:00,16.42,16.47,16.4,16.47,8600.0,16.3758,16.4257,16.3559,16.4257,8600.0
2006-09-19 15:10:00,16.47,16.57,16.47,16.5,6000.0,16.4257,16.5254,16.4257,16.4556,6000.0
2006-09-19 15:20:00,16.51,16.51,16.42,16.49,9000.0,16.4656,16.4656,16.3758,16.4456,9000.0
2006-09-19 15:30:00,16.49,16.57,16.4,16.41,15800.0,16.4456,16.5254,16.3559,16.3659,15800.0
2006-09-19 15:40:00,16.41,16.49,16.4,16.45,19600.0,16.3659,16.4456,16.3559,16.4057,19600.0
2006-09-19 15:50:00,16.46,16.47,16.37,16.42,21200.0,16.4157,16.4257,16.326,16.3758,21200.0
2006-09-20 09:30:00,16.61,16.61,16.44,16.55,15200.0,16.5653,16.5653,16.3958,16.5055,15200.0
2006-09-20 09:40:00,16.54,16.75,16.54,16.74,16100.0,16.4955,16.7049,16.4955,16.695,16100.0
2006-09-20 09:50:00,16.75,16.84,16.73,16.77,11100.0,16.7049,16.7947,16.685,16.7249,11100.0
2006-09-20 10:00:00,16.77,16.84,16.74,16.82,5400.0,16.7249,16.7947,16.695,16.7747,5400.0
2006-09-20 10:10:00,16.79,16.85,16.77,16.8,12000.0,16.7448,16.8047,16.7249,16.7548,12000.0
2006-09-20 10:20:00,16.8,16.9,16.79,16.9,9300.0,16.7548,16.8545,16.7448,16.8545,9300.0
2006-09-20 10:30:00,16.9,16.95,16.83,16.85,12100.0,16.8545,16.9044,16.7847,16.8047,12100.0
2006-09-20 10:40:00,16.85,16.99,16.84,16.95,22200.0,16.8047,16.9443,16.7947,16.9044,22200.0
2006-09-20 10:50:00,16.95,16.95,16.88,16.88,11400.0,16.9044,16.9044,16.8346,16.8346,11400.0
2006-09-20 11:00:00,16.88,16.93,16.87,16.9,15700.0,16.8346,16.8845,16.8246,16.8545,15700.0
2006-09-20 11:10:00,16.89,16.93,16.88,16.92,7300.0,16.8446,16.8845,16.8346,16.8745,7300.0
2006-09-20 11:20:00,16.88,16.9,16.83,16.84,5200.0,16.8346,16.8545,16.7847,16.7947,5200.0
2006-09-20 11:30:00,16.84,16.84,16.77,16.77,8100.0,16.7947,16.7947,16.7249,16.7249,8100.0
2006-09-20 11:40:00,16.81,16.81,16.71,16.75,7100.0,16.7648,16.7648,16.665,16.7049,7100.0
2006-09-20 11:50:00,16.76,16.8,16.71,16.71,6400.0,16.7149,16.7548,16.665,16.665,6400.0
2006-09-20 12:00:00,16.72,16.73,16.68,16.73,2400.0,16.675,16.685,16.6351,16.685,2400.0
2006-09-20 12:10:00,16.7,16.75,16.69,16.73,1600.0,16.6551,16.7049,16.6451,16.685,1600.0
2006-09-20 12:20:00,16.75,16.81,16.75,16.79,3000.0,16.7049,16.7648,16.7049,16.7448,3000.0
2006-09-20 12:30:00,16.8,16.85,16.8,16.82,6900.0,16.7548,16.8047,16.7548,16.7747,6900.0
2006-09-20 12:40:00,16.83,16.85,16.81,16.83,2400.0,16.7847,16.8047,16.7648,16.7847,2400.0
2006-09-20 12:50:00,16.83,16.85,16.77,16.79,3200.0,16.7847,16.8047,16.7249,16.7448,3200.0
2006-09-20 13:00:00,16.77,16.82,16.75,16.81,3200.0,16.7249,16.7747,16.7049,16.7648,3200.0
2006-09-20 13:10:00,16.8,16.88,16.8,16.84,7000.0,16.7548,16.8346,16.7548,16.7947,7000.0
2006-09-20 13:20:00,16.83,16.85,16.81,16.81,3600.0,16.7847,16.8047,16.7648,16.7648,3600.0
2006-09-20 13:30:00,16.82,16.85,16.81,16.84,1900.0,16.7747,16.8047,16.7648,16.7947,1900.0
2006-09-20 13:40:00,16.85,16.9,16.83,16.88,3900.0,16.8047,16.8545,16.7847,16.8346,3900.0
2006-09-20 13:50:00,16.87,16.9,16.87,16.87,3900.0,16.8246,16.8545,16.8246,16.8246,3900.0
2006-09-20 14:00:00,16.87,16.95,16.87,16.87,6100.0,16.8246,16.9044,16.8246,16.8246,6100.0
2006-09-20 14:10:00,16.87,16.89,16.78,16.81,11900.0,16.8246,16.8446,16.7349,16.7648,11900.0
2006-09-20 14:20:00,16.81,16.81,16.64,16.64,4600.0,16.7648,16.7648,16.5952,16.5952,4600.0
2006-09-20 14:30:00,16.64,16.75,16.64,16.67,8200.0,16.5952,16.7049,16.5952,16.6252,8200.0
2006-09-20 14:40:00,16.67,16.73,16.67,16.67,2900.0,16.6252,16.685,16.6252,16.6252,2900.0
2006-09-20 14:50:00,16.69,16.85,16.69,16.79,5700.0,16.6451,16.8047,16.6451,16.7448,5700.0
2006-09-20 15:00:00,16.78,16.93,16.77,16.86,6800.0,16.7349,16.8845,16.7249,16.8146,6800.0
2006-09-20 15:10:00,16.84,16.84,16.77,16.8,4000.0,16.7947,16.7947,16.7249,16.7548,4000.0
2006-09-20 15:20:00,16.83,16.83,16.75,16.78,5900.0,16.7847,16.7847,16.7049,16.7349,5900.0
2006-09-20 15:30:00,16.8,16.86,16.76,16.82,14400.0,16.7548,16.8146,16.7149,16.7747,14400.0
2006-09-20 15:40:00,16.81,16.87,16.8,16.86,13600.0,16.7648,16.8246,16.7548,16.8146,13600.0
2006-09-20 15:50:00,16.84,16.96,16.83,16.94,15500.0,16.7947,16.9144,16.7847,16.8944,15500.0
2006-09-21 09:30:00,17.0,17.0,16.89,16.9,21100.0,16.9543,16.9543,16.8446,16.8545,21100.0
2006-09-21 09:40:00,16.92,16.92,16.85,16.88,11900.0,16.8745,16.8745,16.8047,16.8346,11900.0
2006-09-21 09:50:00,16.85,16.9,16.77,16.77,14700.0,16.8047,16.8545,16.7249,16.7249,14700.0
2006-09-21 10:00:00,16.77,16.8,16.61,16.64,50200.0,16.7249,16.7548,16.5653,16.5952,50200.0
2006-09-21 10:10:00,16.65,16.68,16.62,16.64,2200.0,16.6052,16.6351,16.5753,16.5952,2200.0
2006-09-21 10:20:00,16.64,16.75,16.64,16.75,10700.0,16.5952,16.7049,16.5952,16.7049,10700.0
2006-09-21 10:30:00,16.75,16.75,16.66,16.75,3200.0,16.7049,16.7049,16.6152,16.7049,3200.0
2006-09-21 10:40:00,16.75,16.75,16.69,16.69,8000.0,16.7049,16.7049,16.6451,16.6451,8000.0
2006-09-21 10:50:00,16.66,16.74,16.66,16.73,5400.0,16.6152,16.695,16.6152,16.685,5400.0
2006-09-21 11:00:00,16.73,16.77,16.7,16.75,15300.0,16.685,16.7249,16.6551,16.7049,15300.0
2006-09-21 11:10:00,16.75,16.75,16.74,16.75,2900.0,16.7049,16.7049,16.695,16.7049,2900.0
2006-09-21 11:20:00,16.75,16.75,16.74,16.75,5200.0,16.7049,16.7049,16.695,16.7049,5200.0
2006-09-21 11:30:00,16.74,16.75,16.68,16.74,3500.0,16.695,16.7049,16.6351,16.695,3500.0
2006-09-21 11:40:00,16.74,16.74,16.68,16.71,3500.0,16.695,16.695,16.6351,16.665,3500.0
2006-09-21 11:50:00,16.71,16.75,16.7,16.7,4200.0,16.665,16.7049,16.6551,16.6551,4200.0
2006-09-21 12:00:00,16.68,16.68,16.51,16.59,4500.0,16.6351,16.6351,16.4656,16.5454,4500.0
2006-09-21 12:10:00,16.55,16.61,16.55,16.55,700.0,16.5055,16.5653,16.5055,16.5055,700.0
2006-09-21 12:20:00,16.53,16.53,16.33,16.37,9400.0,16.4855,16.4855,16.2861,16.326,9400.0
2006-09-21 12:30:00,16.38,16.43,16.38,16.41,1000.0,16.3359,16.3858,16.3359,16.3659,1000.0
2006-09-21 12:40:00,16.41,16.43,16.31,16.33,6700.0,16.3659,16.3858,16.2661,16.2861,6700.0
2006-09-21 12:50:00,16.33,16.33,16.24,16.26,5800.0,16.2861,16.2861,16.1963,16.2163,5800.0
2006-09-21 13:00:00,16.24,16.26,16.2,16.2,4400.0,16.1963,16.2163,16.1564,16.1564,4400.0
2006-09-21 13:10:00,16.2,16.24,16.19,16.22,1900.0,16.1564,16.1963,16.1464,16.1764,1900.0
2006-09-21 13:20:00,16.24,16.3,16.24,16.28,2000.0,16.1963,16.2561,16.1963,16.2362,2000.0
2006-09-21 13:30:00,16.26,16.28,16.23,16.27,3000.0,16.2163,16.2362,16.1863,16.2262,3000.0
2006-09-21 13:40:00,16.26,16.34,16.25,16.32,1600.0,16.2163,16.296,16.2063,16.2761,1600.0
2006-09-21 13:50:00,16.33,16.35,16.25,16.27,1700.0,16.2861,16.306,16.2063,16.2262,1700.0
2006-09-21 14:00:00,16.27,16.36,16.27,16.31,4900.0,16.2262,16.316,16.2262,16.2661,4900.0
2006-09-21 14:10:00,16.32,16.33,16.28,16.28,1200.0,16.2761,16.2861,16.2362,16.2362,1200.0
2006-09-21 14:20:00,16.26,16.26,16.17,16.17,3700.0,16.2163,16.2163,16.1265,16.1265,3700.0
2006-09-21 14:30:00,16.19,16.26,16.19,16.24,3300.0,16.1464,16.2163,16.1464,16.1963,3300.0
2006-09-21 14:40:00,16.26,16.3,16.23,16.27,4100.0,16.2163,16.2561,16.1863,16.2262,4100.0
2006-09-21 14:50:00,16.25,16.25,16.13,16.15,7000.0,16.2063,16.2063,16.0866,16.1066,7000.0
2006-09-21 15:00:00,16.15,16.21,16.12,16.12,3300.0,16.1066,16.1664,16.0766,16.0766,3300.0
2006-09-21 15:10:00,16.11,16.17,16.1,16.14,11600.0,16.0667,16.1265,16.0567,16.0966,11600.0
2006-09-21 15:20:00,16.15,16.23,16.14,16.21,2600.0,16.1066,16.1863,16.0966,16.1664,2600.0
2006-09-21 15:30:00,16.21,16.25,16.17,16.18,4400.0,16.1664,16.2063,16.1265,16.1365,4400.0
2006-09-21 15:40:00,16.17,16.23,16.14,16.17,10500.0,16.1265,16.1863,16.0966,16.1265,10500.0
2006-09-21 15:50:00,16.16,16.24,16.14,16.2,14100.0,16.1165,16.1963,16.0966,16.1564,14100.0
2006-09-22 09:30:00,16.1,16.16,16.02,16.06,18200.0,16.0567,16.1165,15.9769,16.0168,18200.0
2006-09-22 09:40:00,16.08,16.08,15.84,15.85,7000.0,16.0367,16.0367,15.7974,15.8074,7000.0
2006-09-22 09:50:00,15.87,15.9,15.82,15.82,7200.0,15.8273,15.8572,15.7774,15.7774,7200.0
2006-09-22 10:00:00,15.82,15.82,15.73,15.79,4500.0,15.7774,15.7774,15.6877,15.7475,4500.0
2006-09-22 10:10:00,15.75,15.79,15.74,15.75,4600.0,15.7076,15.7475,15.6977,15.7076,4600.0
2006-09-22 10:20:00,15.76,15.76,15.65,15.69,5100.0,15.7176,15.7176,15.6079,15.6478,5100.0
2006-09-22 10:30:00,15.7,15.77,15.68,15.68,5900.0,15.6578,15.7276,15.6378,15.6378,5900.0
2006-09-22 10:40:00,15.69,15.73,15.65,15.7,6400.0,15.6478,15.6877,15.6079,15.6578,6400.0
2006-09-22 10:50:00,15.75,15.75,15.6,15.61,6100.0,15.7076,15.7076,15.558,15.568,6100.0
2006-09-22 11:00:00,15.61,15.7,15.61,15.7,6800.0,15.568,15.6578,15.568,15.6578,6800.0
2006-09-22 11:10:00,15.74,15.74,15.61,15.61,5500.0,15.6977,15.6977,15.568,15.568,5500.0
2006-09-22 11:20:00,15.65,15.66,15.54,15.56,10600.0,15.6079,15.6179,15.4982,15.5181,10600.0
2006-09-22 11:30:00,15.58,15.6,15.54,15.57,4000.0,15.5381,15.558,15.4982,15.5281,4000.0
2006-09-22 11:40:00,15.55,15.56,15.54,15.54,2700.0,15.5082,15.5181,15.4982,15.4982,2700.0
2006-09-22 11:50:00,15.54,15.64,15.54,15.64,5000.0,15.4982,15.5979,15.4982,15.5979,5000.0
2006-09-22 12:00:00,15.62,15.62,15.52,15.52,2600.0,15.578,15.578,15.4782,15.4782,2600.0
2006-09-22 12:10:00,15.54,15.54,15.45,15.48,11100.0,15.4982,15.4982,15.4084,15.4384,11100.0
2006-09-22 12:20:00,15.46,15.48,15.35,15.4,6800.0,15.4184,15.4384,15.3087,15.3586,6800.0
2006-09-22 12:30:00,15.41,15.44,15.39,15.44,2100.0,15.3685,15.3985,15.3486,15.3985,2100.0
2006-09-22 12:40:00,15.43,15.44,15.42,15.42,1800.0,15.3885,15.3985,15.3785,15.3785,1800.0
2006-09-22 12:50:00,15.41,15.44,15.41,15.44,2800.0,15.3685,15.3985,15.3685,15.3985,2800.0
2006-09-22 13:00:00,15.45,15.45,15.42,15.44,3800.0,15.4084,15.4084,15.3785,15.3985,3800.0
2006-09-22 13:10:00,15.41,15.45,15.41,15.45,4000.0,15.3685,15.4084,15.3685,15.4084,4000.0
2006-09-22 13:20:00,15.44,15.58,15.44,15.57,4700.0,15.3985,15.5381,15.3985,15.5281,4700.0
2006-09-22 13:30:00,15.56,15.59,15.54,15.56,6600.0,15.5181,15.5481,15.4982,15.5181,6600.0
2006-09-22 13:40:00,15.56,15.57,15.52,15.52,11000.0,15.5181,15.5281,15.4782,15.4782,11000.0
2006-09-22 13:50:00,15.52,15.54,15.5,15.54,2400.0,15.4782,15.4982,15.4583,15.4982,2400.0
2006-09-22 14:00:00,15.52,15.55,15.49,15.5,2600.0,15.4782,15.5082,15.4483,15.4583,2600.0
2006-09-22 14:10:00,15.5,15.5,15.46,15.48,3100.0,15.4583,15.4583,15.4184,15.4384,3100.0
2006-09-22 14:20:00,15.48,15.5,15.48,15.5,3600.0,15.4384,15.4583,15.4384,15.4583,3600.0
2006-09-22 14:30:00,15.49,15.49,15.42,15.47,4500.0,15.4483,15.4483,15.3785,15.4284,4500.0
2006-09-22 14:40:00,15.48,15.5,15.42,15.49,4500.0,15.4384,15.4583,15.3785,15.4483,4500.0
2006-09-22 14:50:00,15.49,15.5,15.4,15.45,1700.0,15.4483,15.4583,15.3586,15.4084,1700.0
2006-09-22 15:00:00,15.46,15.5,15.44,15.49,17500.0,15.4184,15.4583,15.3985,15.4483,17500.0
2006-09-22 15:10:00,15.5,15.59,15.49,15.59,13500.0,15.4583,15.5481,15.4483,15.5481,13500.0
2006-09-22 15:20:00,15.58,15.58,15.51,15.55,6200.0,15.5381,15.5381,15.4683,15.5082,6200.0
2006-09-22 15:30:00,15.54,15.57,15.49,15.49,8700.0,15.4982,15.5281,15.4483,15.4483,8700.0
2006-09-22 15:40:00,15.47,15.48,15.39,15.4,6200.0,15.4284,15.4384,15.3486,15.3586,6200.0
2006-09-22 15:50:00,15.43,15.51,15.42,15.51,17200.0,15.3885,15.4683,15.3785,15.4683,17200.0
2006-09-25 09:30:00,15.51,15.63,15.44,15.59,16600.0,15.4683,15.588,15.3985,15.5481,16600.0
2006-09-25 09:40:00,15.58,15.58,15.44,15.46,9300.0,15.5381,15.5381,15.3985,15.4184,9300.0
2006-09-25 09:50:00,15.46,15.47,15.39,15.4,2700.0,15.4184,15.4284,15.3486,15.3586,2700.0
2006-09-25 10:00:00,15.42,15.47,15.4,15.44,3400.0,15.3785,15.4284,15.3586,15.3985,3400.0
2006-09-25 10:10:00,15.4,15.41,15.26,15.26,3900.0,15.3586,15.3685,15.2189,15.2189,3900.0
2006-09-25 10:20:00,15.26,15.37,15.26,15.37,2200.0,15.2189,15.3287,15.2189,15.3287,2200.0
2006-09-25 10:30:00,15.35,15.35,15.32,15.34,1300.0,15.3087,15.3087,15.2788,15.2987,1300.0
2006-09-25 10:40:00,15.33,15.34,15.3,15.3,1200.0,15.2888,15.2987,15.2588,15.2588,1200.0
2006-09-25 10:50:00,15.32,15.33,15.28,15.31,3200.0,15.2788,15.2888,15.2389,15.2688,3200.0
2006-09-25 11:00:00,15.34,15.37,15.32,15.36,4300.0,15.2987,15.3287,15.2788,15.3187,4300.0
2006-09-25 11:10:00,15.37,15.43,15.37,15.41,3100.0,15.3287,15.3885,15.3287,15.3685,3100.0
2006-09-25 11:20:00,15.39,15.46,15.34,15.44,6200.0,15.3486,15.4184,15.2987,15.3985,6200.0
2006-09-25 11:30:00,15.43,15.44,15.35,15.38,3500.0,15.3885,15.3985,15.3087,15.3386,3500.0
2006-09-25 11:40:00,15.38,15.38,15.34,15.36,1000.0,15.3386,15.3386,15.2987,15.3187,1000.0
2006-09-25 11:50:00,15.37,15.43,15.34,15.42,4100.0,15.3287,15.3885,15.2987,15.3785,4100.0
2006-09-25 12:00:00,15.41,15.41,15.34,15.37,1600.0,15.3685,15.3685,15.2987,15.3287,1600.0
2006-09-25 12:10:00,15.38,15.42,15.38,15.41,11500.0,15.3386,15.3785,15.3386,15.3685,11500.0
2006-09-25 12:20:00,15.42,15.47,15.41,15.45,6700.0,15.3785,15.4284,15.3685,15.4084,6700.0
2006-09-25 12:30:00,15.44,15.6,15.43,15.46,8800.0,15.3985,15.558,15.3885,15.4184,8800.0
2006-09-25 12:40:00,15.47,15.47,15.43,15.46,2500.0,15.4284,15.4284,15.3885,15.4184,2500.0
2006-09-25 12:50:00,15.46,15.53,15.46,15.5,6500.0,15.4184,15.4882,15.4184,15.4583,6500.0
2006-09-25 13:00:00,15.51,15.51,15.41,15.41,4800.0,15.4683,15.4683,15.3685,15.3685,4800.0
2006-09-25 13:10:00,15.42,15.48,15.41,15.45,10800.0,15.3785,15.4384,15.3685,15.4084,10800.0
2006-09-25 13:20:00,15.45,15.46,15.44,15.46,5700.0,15.4084,15.4184,15.3985,15.4184,5700.0
2006-09-25 13:30:00,15.46,15.46,15.4,15.4,2100.0,15.4184,15.4184,15.3586,15.3586,2100.0
2006-09-25 13:40:00,15.4,15.45,15.4,15.45,2800.0,15.3586,15.4084,15.3586,15.4084,2800.0
2006-09-25 13:50:00,15.44,15.44,15.39,15.39,2300.0,15.3985,15.3985,15.3486,15.3486,2300.0
2006-09-25 14:00:00,15.38,15.5,15.37,15.48,3800.0,15.3386,15.4583,15.3287,15.4384,3800.0
2006-09-25 14:10:00,15.48,15.53,15.44,15.47,4800.0,15.4384,15.4882,15.3985,15.4284,4800.0
2006-09-25 14:20:00,15.46,15.54,15.45,15.49,2300.0,15.4184,15.4982,15.4084,15.4483,2300.0
2006-09-25 14:30:00,15.5,15.65,15.5,15.64,5900.0,15.4583,15.6079,15.4583,15.5979,5900.0
2006-09-25 14:40:00,15.65,15.71,15.63,15.68,5600.0,15.6079,15.6677,15.588,15.6378,5600.0
2006-09-25 14:50:00,15.67,15.67,15.55,15.66,20200.0,15.6278,15.6278,15.5082,15.6179,20200.0
2006-09-25 15:00:00,15.67,15.69,15.65,15.65,6100.0,15.6278,15.6478,15.6079,15.6079,6100.0
2006-09-25 15:10:00,15.63,15.65,15.59,15.64,4400.0,15.588,15.6079,15.5481,15.5979,4400.0
2006-09-25 15:20:00,15.63,15.64,15.6,15.63,2400.0,15.588,15.5979,15.558,15.588,2400.0
2006-09-25 15:30:00,15.64,15.64,15.58,15.61,4000.0,15.5979,15.5979,15.5381,15.568,4000.0
2006-09-25 15:40:00,15.61,15.61,15.51,15.54,6300.0,15.568,15.568,15.4683,15.4982,6300.0
2006-09-25 15:50:00,15.53,15.56,15.49,15.55,14000.0,15.4882,15.5181,15.4483,15.5082,14000.0
2006-09-26 09:30:00,15.56,15.56,15.41,15.42,2700.0,15.5181,15.5181,15.3685,15.3785,2700.0
2006-09-26 09:40:00,15.43,15.47,15.41,15.43,6500.0,15.3885,15.4284,15.3685,15.3885,6500.0
2006-09-26 09:50:00,15.42,15.43,15.32,15.32,3700.0,15.3785,15.3885,15.2788,15.2788,3700.0
2006-09-26 10:00:00,15.35,15.59,15.34,15.44,16400.0,15.3087,15.5481,15.2987,15.3985,16400.0
2006-09-26 10:10:00,15.46,15.5,15.43,15.43,5500.0,15.4184,15.4583,15.3885,15.3885,5500.0
2006-09-26 10:20:00,15.41,15.46,15.4,15.44,10200.0,15.3685,15.4184,15.3586,15.3985,10200.0
2006-09-26 10:30:00,15.44,15.45,15.37,15.4,3100.0,15.3985,15.4084,15.3287,15.3586,3100.0
2006-09-26 10:40:00,15.41,15.45,15.32,15.32,4300.0,15.3685,15.4084,15.2788,15.2788,4300.0
2006-09-26 10:50:00,15.33,15.36,15.3,15.35,3600.0,15.2888,15.3187,15.2588,15.3087,3600.0
2006-09-26 11:00:00,15.33,15.37,15.31,15.35,3200.0,15.2888,15.3287,15.2688,15.3087,3200.0
2006-09-26 11:10:00,15.35,15.38,15.35,15.36,3200.0,15.3087,15.3386,15.3087,15.3187,3200.0
2006-09-26 11:20:00,15.35,15.37,15.33,15.34,4100.0,15.3087,15.3287,15.2888,15.2987,4100.0
2006-09-26 11:30:00,15.34,15.34,15.32,15.34,3700.0,15.2987,15.2987,15.2788,15.2987,3700.0
2006-09-26 11:40:00,15.34,15.34,15.25,15.26,6700.0,15.2987,15.2987,15.209,15.2189,6700.0
2006-09-26 11:50:00,15.24,15.31,15.22,15.22,3400.0,15.199,15.2688,15.1791,15.1791,3400.0
2006-09-26 12:00:00,15.23,15.26,15.22,15.24,4600.0,15.189,15.2189,15.1791,15.199,4600.0
2006-09-26 12:10:00,15.26,15.36,15.25,15.31,2300.0,15.2189,15.3187,15.209,15.2688,2300.0
2006-09-26 12:20:00,15.32,15.38,15.32,15.36,1400.0,15.2788,15.3386,15.2788,15.3187,1400.0
2006-09-26 12:30:00,15.37,15.37,15.34,15.34,800.0,15.3287,15.3287,15.2987,15.2987,800.0
2006-09-26 12:40:00,15.35,15.35,15.29,15.29,2300.0,15.3087,15.3087,15.2489,15.2489,2300.0
2006-09-26 12:50:00,15.27,15.35,15.24,15.33,1600.0,15.2289,15.3087,15.199,15.2888,1600.0
2006-09-26 13:00:00,15.35,15.36,15.32,15.32,700.0,15.3087,15.3187,15.2788,15.2788,700.0
2006-09-26 13:10:00,15.32,15.37,15.3,15.37,8600.0,15.2788,15.3287,15.2588,15.3287,8600.0
2006-09-26 13:20:00,15.36,15.39,15.35,15.37,4900.0,15.3187,15.3486,15.3087,15.3287,4900.0
2006-09-26 13:30:00,15.39,15.39,15.35,15.36,4900.0,15.3486,15.3486,15.3087,15.3187,4900.0
2006-09-26 13:40:00,15.36,15.39,15.35,15.36,2200.0,15.3187,15.3486,15.3087,15.3187,2200.0
2006-09-26 13:50:00,15.36,15.46,15.36,15.41,6300.0,15.3187,15.4184,15.3187,15.3685,6300.0
2006-09-26 14:00:00,15.4,15.44,15.34,15.34,7700.0,15.3586,15.3985,15.2987,15.2987,7700.0
2006-09-26 14:10:00,15.34,15.38,15.31,15.38,6200.0,15.2987,15.3386,15.2688,15.3386,6200.0
2006-09-26 14:20:00,15.34,15.45,15.34,15.41,4100.0,15.2987,15.4084,15.2987,15.3685,4100.0
2006-09-26 14:30:00,15.41,15.5,15.39,15.43,6800.0,15.3685,15.4583,15.3486,15.3885,6800.0
2006-09-26 14:40:00,15.4,15.43,15.39,15.39,4500.0,15.3586,15.3885,15.3486,15.3486,4500.0
2006-09-26 14:50:00,15.39,15.46,15.39,15.42,2900.0,15.3486,15.4184,15.3486,15.3785,2900.0
2006-09-26 15:00:00,15.41,15.42,15.35,15.38,2700.0,15.3685,15.3785,15.3087,15.3386,2700.0
2006-09-26 15:10:00,15.38,15.39,15.36,15.38,1800.0,15.3386,15.3486,15.3187,15.3386,1800.0
2006-09-26 15:20:00,15.38,15.4,15.34,15.38,3700.0,15.3386,15.3586,15.2987,15.3386,3700.0
2006-09-26 15:30:00,15.39,15.4,15.38,15.39,3800.0,15.3486,15.3586,15.3386,15.3486,3800.0
2006-09-26 15:40:00,15.38,15.45,15.38,15.45,6900.0,15.3386,15.4084,15.3386,15.4084,6900.0
2006-09-26 15:50:00,15.41,15.43,15.35,15.35,20400.0,15.3685,15.3885,15.3087,15.3087,20400.0
2006-09-27 09:30:00,15.36,15.5,15.34,15.48,58700.0,15.3187,15.4583,15.2987,15.4384,58700.0
2006-09-27 09:40:00,15.48,15.73,15.48,15.73,32500.0,15.4384,15.6877,15.4384,15.6877,32500.0
2006-09-27 09:50:00,15.71,15.72,15.64,15.69,26900.0,15.6677,15.6777,15.5979,15.6478,26900.0
2006-09-27 10:00:00,15.7,15.84,15.69,15.74,16200.0,15.6578,15.7974,15.6478,15.6977,16200.0
2006-09-27 10:10:00,15.72,15.78,15.66,15.69,33100.0,15.6777,15.7375,15.6179,15.6478,33100.0
2006-09-27 10:20:00,15.68,15.74,15.68,15.72,4800.0,15.6378,15.6977,15.6378,15.6777,4800.0
2006-09-27 10:30:00,15.69,15.75,15.69,15.7,10300.0,15.6478,15.7076,15.6478,15.6578,10300.0
2006-09-27 10:40:00,15.69,15.7,15.61,15.61,3500.0,15.6478,15.6578,15.568,15.568,3500.0
2006-09-27 10:50:00,15.61,15.7,15.61,15.68,4400.0,15.568,15.6578,15.568,15.6378,4400.0
2006-09-27 11:00:00,15.68,15.7,15.65,15.69,2600.0,15.6378,15.6578,15.6079,15.6478,2600.0
2006-09-27 11:10:00,15.7,15.75,15.66,15.71,5400.0,15.6578,15.7076,15.6179,15.6677,5400.0
2006-09-27 11:20:00,15.71,15.77,15.71,15.72,31800.0,15.6677,15.7276,15.6677,15.6777,31800.0
2006-09-27 11:30:00,15.74,15.77,15.6,15.67,21900.0,15.6977,15.7276,15.558,15.6278,21900.0
2006-09-27 11:40:00,15.69,15.71,15.66,15.7,4200.0,15.6478,15.6677,15.6179,15.6578,4200.0
2006-09-27 11:50:00,15.7,15.77,15.67,15.74,12700.0,15.6578,15.7276,15.6278,15.6977,12700.0
2006-09-27 12:00:00,15.74,15.78,15.73,15.78,5500.0,15.6977,15.7375,15.6877,15.7375,5500.0
2006-09-27 12:10:00,15.76,15.78,15.76,15.78,2900.0,15.7176,15.7375,15.7176,15.7375,2900.0
2006-09-27 12:20:00,15.78,15.81,15.78,15.81,4300.0,15.7375,15.7675,15.7375,15.7675,4300.0
2006-09-27 12:30:00,15.81,15.88,15.81,15.88,3200.0,15.7675,15.8373,15.7675,15.8373,3200.0
2006-09-27 12:40:00,15.88,15.93,15.88,15.93,6900.0,15.8373,15.8871,15.8373,15.8871,6900.0
2006-09-27 12:50:00,15.93,15.93,15.89,15.9,9700.0,15.8871,15.8871,15.8473,15.8572,9700.0
2006-09-27 13:00:00,15.9,15.91,15.85,15.88,23600.0,15.8572,15.8672,15.8074,15.8373,23600.0
2006-09-27 13:10:00,15.88,15.9,15.86,15.9,4700.0,15.8373,15.8572,15.8173,15.8572,4700.0
2006-09-27 13:20:00,15.88,15.9,15.87,15.9,3400.0,15.8373,15.8572,15.8273,15.8572,3400.0
2006-09-27 13:30:00,15.87,15.9,15.82,15.9,31000.0,15.8273,15.8572,15.7774,15.8572,31000.0
2006-09-27 13:40:00,15.92,15.92,15.88,15.88,7000.0,15.8772,15.8772,15.8373,15.8373,7000.0
2006-09-27 13:50:00,15.88,15.9,15.85,15.9,14800.0,15.8373,15.8572,15.8074,15.8572,14800.0
2006-09-27 14:00:00,15.9,15.9,15.82,15.87,30500.0,15.8572,15.8572,15.7774,15.8273,30500.0
2006-09-27 14:10:00,15.87,15.87,15.84,15.87,6500.0,15.8273,15.8273,15.7974,15.8273,6500.0
2006-09-27 14:20:00,15.85,15.9,15.85,15.86,10200.0,15.8074,15.8572,15.8074,15.8173,10200.0
2006-09-27 14:30:00,15.87,15.9,15.84,15.89,15700.0,15.8273,15.8572,15.7974,15.8473,15700.0
2006-09-27 14:40:00,15.9,15.9,15.72,15.73,10100.0,15.8572,15.8572,15.6777,15.6877,10100.0
2006-09-27 14:50:00,15.74,15.77,15.72,15.76,5400.0,15.6977,15.7276,15.6777,15.7176,5400.0
2006-09-27 15:00:00,15.76,15.79,15.72,15.72,3100.0,15.7176,15.7475,15.6777,15.6777,3100.0
2006-09-27 15:10:00,15.73,15.77,15.7,15.77,8300.0,15.6877,15.7276,15.6578,15.7276,8300.0
2006-09-27 15:20:00,15.77,15.82,15.74,15.82,8700.0,15.7276,15.7774,15.6977,15.7774,8700.0
2006-09-27 15:30:00,15.84,15.93,15.83,15.93,5300.0,15.7974,15.8871,15.7874,15.8871,5300.0
2006-09-27 15:40:00,15.91,15.99,15.91,15.98,5500.0,15.8672,15.947,15.8672,15.937,5500.0
2006-09-27 15:50:00,15.99,16.03,15.95,16.02,17700.0,15.947,15.9869,15.9071,15.9769,17700.0
2006-09-28 09:30:00,16.04,16.37,16.04,16.29,18600.0,15.9968,16.326,15.9968,16.2462,18600.0
2006-09-28 09:40:00,16.32,16.32,15.99,16.17,26200.0,16.2761,16.2761,15.947,16.1265,26200.0
2006-09-28 09:50:00,16.15,16.29,16.13,16.17,8000.0,16.1066,16.2462,16.0866,16.1265,8000.0
2006-09-28 10:00:00,16.14,16.32,16.14,16.21,8200.0,16.0966,16.2761,16.0966,16.1664,8200.0
2006-09-28 10:10:00,16.2,16.23,16.2,16.21,4500.0,16.1564,16.1863,16.1564,16.1664,4500.0
2006-09-28 10:20:00,16.21,16.26,16.18,16.2,5900.0,16.1664,16.2163,16.1365,16.1564,5900.0
2006-09-28 10:30:00,16.16,16.17,16.03,16.03,5800.0,16.1165,16.1265,15.9869,15.9869,5800.0
2006-09-28 10:40:00,16.01,16.05,15.96,15.97,8300.0,15.9669,16.0068,15.9171,15.927,8300.0
2006-09-28 10:50:00,15.98,16.04,15.97,16.04,4400.0,15.937,15.9968,15.927,15.9968,4400.0
2006-09-28 11:00:00,16.0,16.05,15.98,15.98,3300.0,15.957,16.0068,15.937,15.937,3300.0
2006-09-28 11:10:00,15.99,16.03,15.99,16.01,5100.0,15.947,15.9869,15.947,15.9669,5100.0
2006-09-28 11:20:00,16.03,16.06,16.03,16.03,2200.0,15.9869,16.0168,15.9869,15.9869,2200.0
2006-09-28 11:30:00,16.04,16.08,16.03,16.06,2400.0,15.9968,16.0367,15.9869,16.0168,2400.0
2006-09-28 11:40:00,16.05,16.05,16.01,16.03,5100.0,16.0068,16.0068,15.9669,15.9869,5100.0
2006-09-28 11:50:00,16.04,16.07,15.99,16.05,8700.0,15.9968,16.0268,15.947,16.0068,8700.0
2006-09-28 12:00:00,16.05,16.07,15.98,16.01,5100.0,16.0068,16.0268,15.937,15.9669,5100.0
2006-09-28 12:10:00,16.0,16.05,15.98,16.0,3300.0,15.957,16.0068,15.937,15.957,3300.0
2006-09-28 12:20:00,16.0,16.03,15.98,15.98,3800.0,15.957,15.9869,15.937,15.937,3800.0
2006-09-28 12:30:00,15.99,16.03,15.99,16.01,1800.0,15.947,15.9869,15.947,15.9669,1800.0
2006-09-28 12:40:00,16.0,16.01,15.99,16.0,3000.0,15.957,15.9669,15.947,15.957,3000.0
2006-09-28 12:50:00,16.01,16.04,16.01,16.02,1900.0,15.9669,15.9968,15.9669,15.9769,1900.0
2006-09-28 13:00:00,16.04,16.04,15.99,16.04,3200.0,15.9968,15.9968,15.947,15.9968,3200.0
2006-09-28 13:10:00,16.04,16.09,16.01,16.07,3900.0,15.9968,16.0467,15.9669,16.0268,3900.0
2006-09-28 13:20:00,16.08,16.16,16.08,16.16,4700.0,16.0367,16.1165,16.0367,16.1165,4700.0
2006-09-28 13:30:00,16.16,16.17,16.11,16.13,2400.0,16.1165,16.1265,16.0667,16.0866,2400.0
2006-09-28 13:40:00,16.13,16.13,16.1,16.12,4000.0,16.0866,16.0866,16.0567,16.0766,4000.0
2006-09-28 13:50:00,16.12,16.16,16.12,16.12,3900.0,16.0766,16.1165,16.0766,16.0766,3900.0
2006-09-28 14:00:00,16.14,16.15,16.11,16.15,1100.0,16.0966,16.1066,16.0667,16.1066,1100.0
2006-09-28 14:10:00,16.16,16.16,16.09,16.1,6300.0,16.1165,16.1165,16.0467,16.0567,6300.0
2006-09-28 14:20:00,16.09,16.14,16.09,16.1,9200.0,16.0467,16.0966,16.0467,16.0567,9200.0
2006-09-28 14:30:00,16.13,16.19,16.1,16.18,4500.0,16.0866,16.1464,16.0567,16.1365,4500.0
2006-09-28 14:40:00,16.18,16.26,16.18,16.23,3100.0,16.1365,16.2163,16.1365,16.1863,3100.0
2006-09-28 14:50:00,16.23,16.23,16.18,16.19,1700.0,16.1863,16.1863,16.1365,16.1464,1700.0
2006-09-28 15:00:00,16.18,16.18,16.0,16.01,37900.0,16.1365,16.1365,15.957,15.9669,37900.0
2006-09-28 15:10:00,16.01,16.09,16.0,16.09,4600.0,15.9669,16.0467,15.957,16.0467,4600.0
2006-09-28 15:20:00,16.11,16.14,16.11,16.12,5300.0,16.0667,16.0966,16.0667,16.0766,5300.0
2006-09-28 15:30:00,16.14,16.14,16.07,16.08,7700.0,16.0966,16.0966,16.0268,16.0367,7700.0
2006-09-28 15:40:00,16.07,16.18,16.07,16.17,4500.0,16.0268,16.1365,16.0268,16.1265,4500.0
2006-09-28 15:50:00,16.16,16.16,16.05,16.05,6300.0,16.1165,16.1165,16.0068,16.0068,6300.0
2006-09-29 09:30:00,16.02,16.02,15.76,15.91,4700.0,15.9769,15.9769,15.7176,15.8672,4700.0
2006-09-29 09:40:00,15.92,15.99,15.91,15.95,5600.0,15.8772,15.947,15.8672,15.9071,5600.0
2006-09-29 09:50:00,15.96,16.06,15.94,16.04,4600.0,15.9171,16.0168,15.8971,15.9968,4600.0
2006-09-29 10:00:00,16.06,16.18,16.02,16.11,4700.0,16.0168,16.1365,15.9769,16.0667,4700.0
2006-09-29 10:10:00,16.1,16.1,15.98,16.0,2900.0,16.0567,16.0567,15.937,15.957,2900.0
2006-09-29 10:20:00,16.0,16.0,15.99,15.99,1400.0,15.957,15.957,15.947,15.947,1400.0
2006-09-29 10:30:00,15.97,15.97,15.95,15.95,1800.0,15.927,15.927,15.9071,15.9071,1800.0
2006-09-29 10:40:00,15.95,15.98,15.88,15.88,8800.0,15.9071,15.937,15.8373,15.8373,8800.0
2006-09-29 10:50:00,15.88,15.9,15.85,15.89,8400.0,15.8373,15.8572,15.8074,15.8473,8400.0
2006-09-29 11:00:00,15.89,15.89,15.83,15.86,8800.0,15.8473,15.8473,15.7874,15.8173,8800.0
2006-09-29 11:10:00,15.86,15.9,15.84,15.89,2300.0,15.8173,15.8572,15.7974,15.8473,2300.0
2006-09-29 11:20:00,15.89,15.89,15.86,15.89,1200.0,15.8473,15.8473,15.8173,15.8473,1200.0
2006-09-29 11:30:00,15.9,15.92,15.89,15.89,2200.0,15.8572,15.8772,15.8473,15.8473,2200.0
2006-09-29 11:40:00,15.9,15.92,15.88,15.89,3300.0,15.8572,15.8772,15.8373,15.8473,3300.0
2006-09-29 11:50:00,15.87,15.87,15.86,15.87,2500.0,15.8273,15.8273,15.8173,15.8273,2500.0
2006-09-29 12:00:00,15.87,15.88,15.86,15.86,1700.0,15.8273,15.8373,15.8173,15.8173,1700.0
2006-09-29 12:10:00,15.86,15.87,15.86,15.86,4300.0,15.8173,15.8273,15.8173,15.8173,4300.0
2006-09-29 12:20:00,15.86,15.88,15.85,15.86,1600.0,15.8173,15.8373,15.8074,15.8173,1600.0
2006-09-29 12:30:00,15.87,15.87,15.83,15.85,2600.0,15.8273,15.8273,15.7874,15.8074,2600.0
2006-09-29 12:40:00,15.83,15.86,15.83,15.83,1400.0,15.7874,15.8173,15.7874,15.7874,1400.0
2006-09-29 12:50:00,15.84,15.87,15.84,15.87,1000.0,15.7974,15.8273,15.7974,15.8273,1000.0
2006-09-29 13:00:00,15.88,15.88,15.86,15.88,2000.0,15.8373,15.8373,15.8173,15.8373,2000.0
2006-09-29 13:10:00,15.85,15.88,15.84,15.87,4500.0,15.8074,15.8373,15.7974,15.8273,4500.0
2006-09-29 13:20:00,15.87,15.88,15.85,15.86,3800.0,15.8273,15.8373,15.8074,15.8173,3800.0
2006-09-29 13:30:00,15.88,15.89,15.88,15.88,3000.0,15.8373,15.8473,15.8373,15.8373,3000.0
2006-09-29 13:40:00,15.91,16.0,15.91,16.0,2500.0,15.8672,15.957,15.8672,15.957,2500.0
2006-09-29 13:50:00,16.0,16.05,16.0,16.05,3600.0,15.957,16.0068,15.957,16.0068,3600.0
2006-09-29 14:00:00,16.05,16.09,16.05,16.07,3600.0,16.0068,16.0467,16.0068,16.0268,3600.0
2006-09-29 14:10:00,16.08,16.09,15.97,16.0,15800.0,16.0367,16.0467,15.927,15.957,15800.0
2006-09-29 14:20:00,16.02,16.02,15.91,15.98,11100.0,15.9769,15.9769,15.8672,15.937,11100.0
2006-09-29 14:30:00,15.99,16.0,15.95,15.95,5900.0,15.947,15.957,15.9071,15.9071,5900.0
2006-09-29 14:40:00,15.95,15.95,15.9,15.9,3900.0,15.9071,15.9071,15.8572,15.8572,3900.0
2006-09-29 14:50:00,15.9,15.92,15.84,15.84,3800.0,15.8572,15.8772,15.7974,15.7974,3800.0
2006-09-29 15:00:00,15.85,15.87,15.81,15.83,9300.0,15.8074,15.8273,15.7675,15.7874,9300.0
2006-09-29 15:10:00,15.82,15.85,15.79,15.83,9200.0,15.7774,15.8074,15.7475,15.7874,9200.0
2006-09-29 15:20:00,15.8,15.86,15.8,15.85,4500.0,15.7575,15.8173,15.7575,15.8074,4500.0
2006-09-29 15:30:00,15.86,15.86,15.76,15.78,10400.0,15.8173,15.8173,15.7176,15.7375,10400.0
2006-09-29 15:40:00,15.76,15.78,15.67,15.68,20500.0,15.7176,15.7375,15.6278,15.6378,20500.0
2006-09-29 15:50:00,15.68,15.71,15.66,15.66,27600.0,15.6378,15.6677,15.6179,15.6179,27600.0
2006-10-02 09:30:00,15.57,15.71,15.27,15.38,26000.0,15.5281,15.6677,15.2289,15.3386,26000.0
2006-10-02 09:40:00,15.41,15.44,15.32,15.41,8200.0,15.3685,15.3985,15.2788,15.3685,8200.0
2006-10-02 09:50:00,15.41,15.44,15.34,15.41,2300.0,15.3685,15.3985,15.2987,15.3685,2300.0
2006-10-02 10:00:00,15.4,15.45,15.39,15.43,1800.0,15.3586,15.4084,15.3486,15.3885,1800.0
2006-10-02 10:10:00,15.43,15.49,15.41,15.46,3600.0,15.3885,15.4483,15.3685,15.4184,3600.0
2006-10-02 10:20:00,15.49,15.49,15.39,15.46,1900.0,15.4483,15.4483,15.3486,15.4184,1900.0
2006-10-02 10:30:00,15.46,15.5,15.42,15.5,1300.0,15.4184,15.4583,15.3785,15.4583,1300.0
2006-10-02 10:40:00,15.5,15.56,15.5,15.55,1300.0,15.4583,15.5181,15.4583,15.5082,1300.0
2006-10-02 10:50:00,15.55,15.67,15.55,15.67,1800.0,15.5082,15.6278,15.5082,15.6278,1800.0
2006-10-02 11:00:00,15.68,15.7,15.68,15.7,2100.0,15.6378,15.6578,15.6378,15.6578,2100.0
2006-10-02 11:10:00,15.7,15.73,15.69,15.73,1500.0,15.6578,15.6877,15.6478,15.6877,1500.0
2006-10-02 11:20:00,15.78,15.88,15.75,15.88,5300.0,15.7375,15.8373,15.7076,15.8373,5300.0
2006-10-02 11:30:00,15.89,15.96,15.88,15.93,3300.0,15.8473,15.9171,15.8373,15.8871,3300.0
2006-10-02 11:40:00,15.91,16.0,15.91,16.0,14600.0,15.8672,15.957,15.8672,15.957,14600.0
2006-10-02 11:50:00,16.0,16.01,15.93,15.96,5400.0,15.957,15.9669,15.8871,15.9171,5400.0
2006-10-02 12:00:00,15.92,15.93,15.86,15.89,3600.0,15.8772,15.8871,15.8173,15.8473,3600.0
2006-10-02 12:10:00,15.9,15.92,15.87,15.92,1400.0,15.8572,15.8772,15.8273,15.8772,1400.0
2006-10-02 12:20:00,15.93,15.94,15.89,15.89,2400.0,15.8871,15.8971,15.8473,15.8473,2400.0
2006-10-02 12:30:00,15.88,15.89,15.88,15.89,800.0,15.8373,15.8473,15.8373,15.8473,800.0
2006-10-02 12:40:00,15.9,15.97,15.9,15.96,7800.0,15.8572,15.927,15.8572,15.9171,7800.0
2006-10-02 12:50:00,15.96,15.96,15.88,15.88,1700.0,15.9171,15.9171,15.8373,15.8373,1700.0
2006-10-02 13:00:00,15.88,15.89,15.86,15.89,1300.0,15.8373,15.8473,15.8173,15.8473,1300.0
2006-10-02 13:10:00,15.89,15.96,15.89,15.96,5500.0,15.8473,15.9171,15.8473,15.9171,5500.0
2006-10-02 13:20:00,15.97,15.98,15.9,15.9,3200.0,15.927,15.937,15.8572,15.8572,3200.0
2006-10-02 13:30:00,15.88,15.88,15.83,15.88,7400.0,15.8373,15.8373,15.7874,15.8373,7400.0
2006-10-02 13:40:00,15.84,15.86,15.8,15.8,10200.0,15.7974,15.8173,15.7575,15.7575,10200.0
2006-10-02 13:50:00,15.8,15.87,15.77,15.82,11300.0,15.7575,15.8273,15.7276,15.7774,11300.0
2006-10-02 14:00:00,15.82,15.83,15.8,15.8,5400.0,15.7774,15.7874,15.7575,15.7575,5400.0
2006-10-02 14:10:00,15.8,15.87,15.79,15.84,7200.0,15.7575,15.8273,15.7475,15.7974,7200.0
2006-10-02 14:20:00,15.84,15.87,15.8,15.8,4100.0,15.7974,15.8273,15.7575,15.7575,4100.0
2006-10-02 14:30:00,15.81,15.86,15.8,15.8,5900.0,15.7675,15.8173,15.7575,15.7575,5900.0
2006-10-02 14:40:00,15.8,15.8,15.67,15.72,7100.0,15.7575,15.7575,15.6278,15.6777,7100.0
2006-10-02 14:50:00,15.72,15.72,15.63,15.68,11700.0,15.6777,15.6777,15.588,15.6378,11700.0
2006-10-02 15:00:00,15.69,15.76,15.67,15.7,7300.0,15.6478,15.7176,15.6278,15.6578,7300.0
2006-10-02 15:10:00,15.67,15.75,15.66,15.75,3900.0,15.6278,15.7076,15.6179,15.7076,3900.0
2006-10-02 15:20:00,15.76,15.78,15.72,15.76,4100.0,15.7176,15.7375,15.6777,15.7176,4100.0
2006-10-02 15:30:00,15.74,15.78,15.7,15.71,6400.0,15.6977,15.7375,15.6578,15.6677,6400.0
2006-10-02 15:40:00,15.71,15.75,15.7,15.73,5300.0,15.6677,15.7076,15.6578,15.6877,5300.0
2006-10-02 15:50:00,15.72,15.78,15.65,15.67,18500.0,15.6777,15.7375,15.6079,15.6278,18500.0
2006-10-03 09:30:00,15.56,15.79,15.56,15.61,6400.0,15.5181,15.7475,15.5181,15.568,6400.0
2006-10-03 09:40:00,15.61,15.69,15.55,15.56,16900.0,15.568,15.6478,15.5082,15.5181,16900.0
2006-10-03 09:50:00,15.58,15.73,15.58,15.73,4700.0,15.5381,15.6877,15.5381,15.6877,4700.0
2006-10-03 10:00:00,15.73,15.77,15.7,15.76,10600.0,15.6877,15.7276,15.6578,15.7176,10600.0
2006-10-03 10:10:00,15.76,15.85,15.76,15.85,3400.0,15.7176,15.8074,15.7176,15.8074,3400.0
2006-10-03 10:20:00,15.85,15.94,15.83,15.87,5500.0,15.8074,15.8971,15.7874,15.8273,5500.0
2006-10-03 10:30:00,15.89,15.95,15.89,15.94,27700.0,15.8473,15.9071,15.8473,15.8971,27700.0
2006-10-03 10:40:00,15.93,15.93,15.86,15.9,2300.0,15.8871,15.8871,15.8173,15.8572,2300.0
2006-10-03 10:50:00,15.9,15.92,15.9,15.92,2300.0,15.8572,15.8772,15.8572,15.8772,2300.0
2006-10-03 11:00:00,15.92,16.0,15.92,15.98,15200.0,15.8772,15.957,15.8772,15.937,15200.0
2006-10-03 11:10:00,15.98,16.03,15.93,16.01,13000.0,15.937,15.9869,15.8871,15.9669,13000.0
2006-10-03 11:20:00,16.01,16.05,16.01,16.04,5400.0,15.9669,16.0068,15.9669,15.9968,5400.0
2006-10-03 11:30:00,16.05,16.06,15.98,15.98,6000.0,16.0068,16.0168,15.937,15.937,6000.0
2006-10-03 11:40:00,15.98,16.03,15.98,15.98,9200.0,15.937,15.9869,15.937,15.937,9200.0
2006-10-03 11:50:00,16.0,16.0,15.97,15.98,61800.0,15.957,15.957,15.927,15.937,61800.0
2006-10-03 12:00:00,15.98,16.03,15.97,15.98,8600.0,15.937,15.9869,15.927,15.937,8600.0
2006-10-03 12:10:00,15.97,16.05,15.97,16.01,5800.0,15.927,16.0068,15.927,15.9669,5800.0
2006-10-03 12:20:00,16.0,16.0,15.94,15.99,7000.0,15.957,15.957,15.8971,15.947,7000.0
2006-10-03 12:30:00,15.98,16.02,15.98,15.99,4800.0,15.937,15.9769,15.937,15.947,4800.0
2006-10-03 12:40:00,15.99,16.05,15.99,16.0,207900.0,15.947,16.0068,15.947,15.957,207900.0
2006-10-03 12:50:00,16.0,16.0,15.98,15.99,17800.0,15.957,15.957,15.937,15.947,17800.0
2006-10-03 13:00:00,15.99,15.99,15.94,15.94,5100.0,15.947,15.947,15.8971,15.8971,5100.0
2006-10-03 13:10:00,15.93,15.95,15.91,15.91,1100.0,15.8871,15.9071,15.8672,15.8672,1100.0
2006-10-03 13:20:00,15.91,15.95,15.87,15.95,2500.0,15.8672,15.9071,15.8273,15.9071,2500.0
2006-10-03 13:30:00,15.94,15.94,15.92,15.93,900.0,15.8971,15.8971,15.8772,15.8871,900.0
2006-10-03 13:40:00,15.91,15.91,15.86,15.88,2200.0,15.8672,15.8672,15.8173,15.8373,2200.0
2006-10-03 13:50:00,15.88,15.91,15.88,15.88,1300.0,15.8373,15.8672,15.8373,15.8373,1300.0
2006-10-03 14:00:00,15.89,15.95,15.89,15.95,3200.0,15.8473,15.9071,15.8473,15.9071,3200.0
2006-10-03 14:10:00,15.95,15.95,15.89,15.9,1500.0,15.9071,15.9071,15.8473,15.8572,1500.0
2006-10-03 14:20:00,15.9,15.9,15.78,15.78,2900.0,15.8572,15.8572,15.7375,15.7375,2900.0
2006-10-03 14:30:00,15.78,15.86,15.78,15.86,1600.0,15.7375,15.8173,15.7375,15.8173,1600.0
2006-10-03 14:40:00,15.85,15.91,15.84,15.86,1900.0,15.8074,15.8672,15.7974,15.8173,1900.0
2006-10-03 14:50:00,15.87,15.92,15.81,15.81,6900.0,15.8273,15.8772,15.7675,15.7675,6900.0
2006-10-03 15:00:00,15.82,15.83,15.77,15.77,5300.0,15.7774,15.7874,15.7276,15.7276,5300.0
2006-10-03 15:10:00,15.78,15.79,15.75,15.75,2900.0,15.7375,15.7475,15.7076,15.7076,2900.0
2006-10-03 15:20:00,15.76,15.78,15.74,15.74,4000.0,15.7176,15.7375,15.6977,15.6977,4000.0
2006-10-03 15:30:00,15.74,15.74,15.69,15.69,5000.0,15.6977,15.6977,15.6478,15.6478,5000.0
2006-10-03 15:40:00,15.69,15.7,15.63,15.63,8000.0,15.6478,15.6578,15.588,15.588,8000.0
2006-10-03 15:50:00,15.64,15.67,15.62,15.67,10600.0,15.5979,15.6278,15.578,15.6278,10600.0
2006-10-04 09:30:00,15.66,15.75,15.59,15.73,15800.0,15.6179,15.7076,15.5481,15.6877,15800.0
2006-10-04 09:40:00,15.77,15.95,15.77,15.92,3100.0,15.7276,15.9071,15.7276,15.8772,3100.0
2006-10-04 09:50:00,15.93,16.07,15.86,16.03,14300.0,15.8871,16.0268,15.8173,15.9869,14300.0
2006-10-04 10:00:00,16.03,16.13,15.97,16.12,12100.0,15.9869,16.0866,15.927,16.0766,12100.0
2006-10-04 10:10:00,16.07,16.25,16.01,16.19,30400.0,16.0268,16.2063,15.9669,16.1464,30400.0
2006-10-04 10:20:00,16.22,16.22,16.05,16.06,19300.0,16.1764,16.1764,16.0068,16.0168,19300.0
2006-10-04 10:30:00,16.09,16.2,16.09,16.14,9000.0,16.0467,16.1564,16.0467,16.0966,9000.0
2006-10-04 10:40:00,16.19,16.2,16.02,16.02,72000.0,16.1464,16.1564,15.9769,15.9769,72000.0
2006-10-04 10:50:00,16.02,16.05,16.0,16.04,71500.0,15.9769,16.0068,15.957,15.9968,71500.0
2006-10-04 11:00:00,16.04,16.04,15.9,15.91,9400.0,15.9968,15.9968,15.8572,15.8672,9400.0
2006-10-04 11:10:00,15.91,16.0,15.91,15.99,9800.0,15.8672,15.957,15.8672,15.947,9800.0
2006-10-04 11:20:00,16.0,16.15,16.0,16.15,119500.0,15.957,16.1066,15.957,16.1066,119500.0
2006-10-04 11:30:00,16.17,16.21,16.15,16.15,26900.0,16.1265,16.1664,16.1066,16.1066,26900.0
2006-10-04 11:40:00,16.18,16.2,16.15,16.17,15400.0,16.1365,16.1564,16.1066,16.1265,15400.0
2006-10-04 11:50:00,16.15,16.22,16.05,16.2,11200.0,16.1066,16.1764,16.0068,16.1564,11200.0
2006-10-04 12:00:00,16.2,16.32,16.2,16.31,23700.0,16.1564,16.2761,16.1564,16.2661,23700.0
2006-10-04 12:10:00,16.32,16.32,16.29,16.29,2500.0,16.2761,16.2761,16.2462,16.2462,2500.0
2006-10-04 12:20:00,16.32,16.37,16.31,16.37,4900.0,16.2761,16.326,16.2661,16.326,4900.0
2006-10-04 12:30:00,16.35,16.36,16.3,16.3,2900.0,16.306,16.316,16.2561,16.2561,2900.0
2006-10-04 12:40:00,16.3,16.32,16.3,16.3,2200.0,16.2561,16.2761,16.2561,16.2561,2200.0
2006-10-04 12:50:00,16.29,16.29,16.27,16.28,1500.0,16.2462,16.2462,16.2262,16.2362,1500.0
2006-10-04 13:00:00,16.29,16.3,16.28,16.29,2900.0,16.2462,16.2561,16.2362,16.2462,2900.0
2006-10-04 13:10:00,16.27,16.33,16.27,16.33,3900.0,16.2262,16.2861,16.2262,16.2861,3900.0
2006-10-04 13:20:00,16.33,16.36,16.32,16.36,4900.0,16.2861,16.316,16.2761,16.316,4900.0
2006-10-04 13:30:00,16.4,16.54,16.39,16.52,10200.0,16.3559,16.4955,16.3459,16.4756,10200.0
2006-10-04 13:40:00,16.47,16.48,16.41,16.44,8000.0,16.4257,16.4357,16.3659,16.3958,8000.0
2006-10-04 13:50:00,16.49,16.65,16.49,16.53,14600.0,16.4456,16.6052,16.4456,16.4855,14600.0
2006-10-04 14:00:00,16.51,16.59,16.51,16.53,7800.0,16.4656,16.5454,16.4656,16.4855,7800.0
2006-10-04 14:10:00,16.55,16.58,16.5,16.57,12700.0,16.5055,16.5354,16.4556,16.5254,12700.0
2006-10-04 14:20:00,16.58,16.66,16.54,16.57,19300.0,16.5354,16.6152,16.4955,16.5254,19300.0
2006-10-04 14:30:00,16.55,16.58,16.55,16.58,3300.0,16.5055,16.5354,16.5055,16.5354,3300.0
2006-10-04 14:40:00,16.57,16.6,16.5,16.58,12700.0,16.5254,16.5553,16.4556,16.5354,12700.0
2006-10-04 14:50:00,16.59,16.59,16.5,16.54,12700.0,16.5454,16.5454,16.4556,16.4955,12700.0
2006-10-04 15:00:00,16.54,16.55,16.46,16.5,9600.0,16.4955,16.5055,16.4157,16.4556,9600.0
2006-10-04 15:10:00,16.5,16.55,16.5,16.5,9500.0,16.4556,16.5055,16.4556,16.4556,9500.0
2006-10-04 15:20:00,16.5,16.5,16.45,16.49,4600.0,16.4556,16.4556,16.4057,16.4456,4600.0
2006-10-04 15:30:00,16.48,16.5,16.45,16.49,4900.0,16.4357,16.4556,16.4057,16.4456,4900.0
2006-10-04 15:40:00,16.49,16.55,16.48,16.55,14000.0,16.4456,16.5055,16.4357,16.5055,14000.0
2006-10-04 15:50:00,16.57,16.57,16.44,16.49,34000.0,16.5254,16.5254,16.3958,16.4456,34000.0
2006-10-05 09:30:00,16.44,16.49,16.33,16.47,6200.0,16.3958,16.4456,16.2861,16.4257,6200.0
2006-10-05 09:40:00,16.52,16.62,16.51,16.61,19200.0,16.4756,16.5753,16.4656,16.5653,19200.0
2006-10-05 09:50:00,16.6,16.7,16.6,16.7,4800.0,16.5553,16.6551,16.5553,16.6551,4800.0
2006-10-05 10:00:00,16.68,16.7,16.64,16.64,8200.0,16.6351,16.6551,16.5952,16.5952,8200.0
2006-10-05 10:10:00,16.64,16.68,16.62,16.68,1200.0,16.5952,16.6351,16.5753,16.6351,1200.0
2006-10-05 10:20:00,16.68,16.69,16.6,16.6,5600.0,16.6351,16.6451,16.5553,16.5553,5600.0
2006-10-05 10:30:00,16.61,16.63,16.58,16.63,1900.0,16.5653,16.5853,16.5354,16.5853,1900.0
2006-10-05 10:40:00,16.66,16.67,16.64,16.67,900.0,16.6152,16.6252,16.5952,16.6252,900.0
2006-10-05 10:50:00,16.67,16.7,16.65,16.68,1500.0,16.6252,16.6551,16.6052,16.6351,1500.0
2006-10-05 11:00:00,16.67,16.7,16.67,16.68,2500.0,16.6252,16.6551,16.6252,16.6351,2500.0
2006-10-05 11:10:00,16.68,16.69,16.67,16.69,1300.0,16.6351,16.6451,16.6252,16.6451,1300.0
2006-10-05 11:20:00,16.68,16.69,16.67,16.69,2900.0,16.6351,16.6451,16.6252,16.6451,2900.0
2006-10-05 11:30:00,16.67,16.71,16.67,16.69,9700.0,16.6252,16.665,16.6252,16.6451,9700.0
2006-10-05 11:40:00,16.69,16.72,16.69,16.7,10600.0,16.6451,16.675,16.6451,16.6551,10600.0
2006-10-05 11:50:00,16.7,16.73,16.65,16.71,9700.0,16.6551,16.685,16.6052,16.665,9700.0
2006-10-05 12:00:00,16.7,16.73,16.69,16.73,1800.0,16.6551,16.685,16.6451,16.685,1800.0
2006-10-05 12:10:00,16.72,16.73,16.65,16.65,8800.0,16.675,16.685,16.6052,16.6052,8800.0
2006-10-05 12:20:00,16.65,16.67,16.65,16.66,1600.0,16.6052,16.6252,16.6052,16.6152,1600.0
2006-10-05 12:30:00,16.65,16.65,16.6,16.6,6400.0,16.6052,16.6052,16.5553,16.5553,6400.0
2006-10-05 12:40:00,16.6,16.62,16.6,16.61,1100.0,16.5553,16.5753,16.5553,16.5653,1100.0
2006-10-05 12:50:00,16.61,16.67,16.61,16.67,3400.0,16.5653,16.6252,16.5653,16.6252,3400.0
2006-10-05 13:00:00,16.7,16.77,16.7,16.77,4000.0,16.6551,16.7249,16.6551,16.7249,4000.0
2006-10-05 13:10:00,16.75,16.81,16.73,16.81,3500.0,16.7049,16.7648,16.685,16.7648,3500.0
2006-10-05 13:20:00,16.82,16.84,16.78,16.79,7000.0,16.7747,16.7947,16.7349,16.7448,7000.0
2006-10-05 13:30:00,16.8,17.03,16.8,17.0,36100.0,16.7548,16.9842,16.7548,16.9543,36100.0
2006-10-05 13:40:00,16.97,16.97,16.69,16.69,70400.0,16.9243,16.9243,16.6451,16.6451,70400.0
2006-10-05 13:50:00,16.7,16.71,16.66,16.68,3200.0,16.6551,16.665,16.6152,16.6351,3200.0
2006-10-05 14:00:00,16.67,16.67,16.53,16.57,11000.0,16.6252,16.6252,16.4855,16.5254,11000.0
2006-10-05 14:10:00,16.6,16.63,16.57,16.62,3000.0,16.5553,16.5853,16.5254,16.5753,3000.0
2006-10-05 14:20:00,16.64,16.68,16.64,16.68,6200.0,16.5952,16.6351,16.5952,16.6351,6200.0
2006-10-05 14:30:00,16.69,16.72,16.69,16.71,3800.0,16.6451,16.675,16.6451,16.665,3800.0
2006-10-05 14:40:00,16.7,16.8,16.7,16.77,6300.0,16.6551,16.7548,16.6551,16.7249,6300.0
2006-10-05 14:50:00,16.79,16.83,16.79,16.83,3700.0,16.7448,16.7847,16.7448,16.7847,3700.0
2006-10-05 15:00:00,16.81,16.81,16.78,16.79,2600.0,16.7648,16.7648,16.7349,16.7448,2600.0
2006-10-05 15:10:00,16.8,16.83,16.77,16.79,8100.0,16.7548,16.7847,16.7249,16.7448,8100.0
2006-10-05 15:20:00,16.79,16.88,16.79,16.87,4900.0,16.7448,16.8346,16.7448,16.8246,4900.0
2006-10-05 15:30:00,16.88,16.92,16.75,16.78,9800.0,16.8346,16.8745,16.7049,16.7349,9800.0
2006-10-05 15:40:00,16.79,16.79,16.7,16.7,21100.0,16.7448,16.7448,16.6551,16.6551,21100.0
2006-10-05 15:50:00,16.69,16.78,16.69,16.72,38100.0,16.6451,16.7349,16.6451,16.675,38100.0
2006-10-06 09:30:00,16.73,16.73,16.57,16.59,9800.0,16.685,16.685,16.5254,16.5454,9800.0
2006-10-06 09:40:00,16.6,16.6,16.54,16.59,6000.0,16.5553,16.5553,16.4955,16.5454,6000.0
2006-10-06 09:50:00,16.59,16.65,16.58,16.64,6000.0,16.5454,16.6052,16.5354,16.5952,6000.0
2006-10-06 10:00:00,16.64,16.7,16.64,16.67,4700.0,16.5952,16.6551,16.5952,16.6252,4700.0
2006-10-06 10:10:00,16.67,16.71,16.65,16.66,4200.0,16.6252,16.665,16.6052,16.6152,4200.0
2006-10-06 10:20:00,16.67,16.7,16.65,16.7,6300.0,16.6252,16.6551,16.6052,16.6551,6300.0
2006-10-06 10:30:00,16.7,16.77,16.68,16.7,30700.0,16.6551,16.7249,16.6351,16.6551,30700.0
2006-10-06 10:40:00,16.69,16.71,16.58,16.65,28900.0,16.6451,16.665,16.5354,16.6052,28900.0
2006-10-06 10:50:00,16.65,16.78,16.65,16.78,9200.0,16.6052,16.7349,16.6052,16.7349,9200.0
2006-10-06 11:00:00,16.8,16.82,16.78,16.8,5700.0,16.7548,16.7747,16.7349,16.7548,5700.0
2006-10-06 11:10:00,16.77,16.79,16.77,16.77,4100.0,16.7249,16.7448,16.7249,16.7249,4100.0
2006-10-06 11:20:00,16.76,16.76,16.73,16.75,3400.0,16.7149,16.7149,16.685,16.7049,3400.0
2006-10-06 11:30:00,16.75,16.75,16.74,16.75,12500.0,16.7049,16.7049,16.695,16.7049,12500.0
2006-10-06 11:40:00,16.74,16.75,16.7,16.7,2000.0,16.695,16.7049,16.6551,16.6551,2000.0
2006-10-06 11:50:00,16.73,16.76,16.73,16.76,3200.0,16.685,16.7149,16.685,16.7149,3200.0
2006-10-06 12:00:00,16.76,16.77,16.69,16.69,5800.0,16.7149,16.7249,16.6451,16.6451,5800.0
2006-10-06 12:10:00,16.7,16.7,16.69,16.69,600.0,16.6551,16.6551,16.6451,16.6451,600.0
2006-10-06 12:20:00,16.7,16.7,16.59,16.59,5000.0,16.6551,16.6551,16.5454,16.5454,5000.0
2006-10-06 12:30:00,16.59,16.6,16.58,16.59,1400.0,16.5454,16.5553,16.5354,16.5454,1400.0
2006-10-06 12:40:00,16.59,16.75,16.59,16.74,3300.0,16.5454,16.7049,16.5454,16.695,3300.0
2006-10-06 12:50:00,16.75,16.75,16.74,16.74,3800.0,16.7049,16.7049,16.695,16.695,3800.0
2006-10-06 13:00:00,16.75,16.75,16.73,16.74,2400.0,16.7049,16.7049,16.685,16.695,2400.0
2006-10-06 13:10:00,16.74,16.77,16.74,16.77,2900.0,16.695,16.7249,16.695,16.7249,2900.0
2006-10-06 13:20:00,16.77,16.77,16.74,16.74,3000.0,16.7249,16.7249,16.695,16.695,3000.0
2006-10-06 13:30:00,16.75,16.75,16.73,16.73,2100.0,16.7049,16.7049,16.685,16.685,2100.0
2006-10-06 13:40:00,16.75,16.76,16.75,16.76,3800.0,16.7049,16.7149,16.7049,16.7149,3800.0
2006-10-06 13:50:00,16.76,16.77,16.75,16.75,3200.0,16.7149,16.7249,16.7049,16.7049,3200.0
2006-10-06 14:00:00,16.75,16.76,16.74,16.75,2500.0,16.7049,16.7149,16.695,16.7049,2500.0
2006-10-06 14:10:00,16.75,16.75,16.69,16.7,3600.0,16.7049,16.7049,16.6451,16.6551,3600.0
2006-10-06 14:20:00,16.7,16.71,16.69,16.7,4900.0,16.6551,16.665,16.6451,16.6551,4900.0
2006-10-06 14:30:00,16.7,16.77,16.7,16.77,9100.0,16.6551,16.7249,16.6551,16.7249,9100.0
2006-10-06 14:40:00,16.77,16.8,16.77,16.79,5800.0,16.7249,16.7548,16.7249,16.7448,5800.0
2006-10-06 14:50:00,16.8,16.8,16.79,16.8,3200.0,16.7548,16.7548,16.7448,16.7548,3200.0
2006-10-06 15:00:00,16.8,16.82,16.79,16.81,9300.0,16.7548,16.7747,16.7448,16.7648,9300.0
2006-10-06 15:10:00,16.81,16.82,16.77,16.78,2500.0,16.7648,16.7747,16.7249,16.7349,2500.0
2006-10-06 15:20:00,16.78,16.81,16.78,16.81,3900.0,16.7349,16.7648,16.7349,16.7648,3900.0
2006-10-06 15:30:00,16.8,16.82,16.78,16.82,4800.0,16.7548,16.7747,16.7349,16.7747,4800.0
2006-10-06 15:40:00,16.8,16.8,16.72,16.74,10500.0,16.7548,16.7548,16.675,16.695,10500.0
2006-10-06 15:50:00,16.74,16.82,16.73,16.79,17400.0,16.695,16.7747,16.685,16.7448,17400.0
2006-10-09 09:30:00,16.64,16.67,16.49,16.56,7000.0,16.5952,16.6252,16.4456,16.5154,7000.0
2006-10-09 09:40:00,16.56,16.56,16.49,16.5,5900.0,16.5154,16.5154,16.4456,16.4556,5900.0
2006-10-09 09:50:00,16.5,16.5,16.49,16.5,3200.0,16.4556,16.4556,16.4456,16.4556,3200.0
2006-10-09 10:00:00,16.5,16.5,16.35,16.42,4700.0,16.4556,16.4556,16.306,16.3758,4700.0
2006-10-09 10:10:00,16.45,16.47,16.45,16.47,2400.0,16.4057,16.4257,16.4057,16.4257,2400.0
2006-10-09 10:20:00,16.47,16.5,16.47,16.5,400.0,16.4257,16.4556,16.4257,16.4556,400.0
2006-10-09 10:30:00,16.47,16.47,16.43,16.45,1400.0,16.4257,16.4257,16.3858,16.4057,1400.0
2006-10-09 10:40:00,16.46,16.49,16.45,16.49,900.0,16.4157,16.4456,16.4057,16.4456,900.0
2006-10-09 10:50:00,16.49,16.5,16.49,16.49,4500.0,16.4456,16.4556,16.4456,16.4456,4500.0
2006-10-09 11:00:00,16.5,16.5,16.48,16.5,2800.0,16.4556,16.4556,16.4357,16.4556,2800.0
2006-10-09 11:10:00,16.5,16.5,16.49,16.5,1200.0,16.4556,16.4556,16.4456,16.4556,1200.0
2006-10-09 11:20:00,16.5,16.53,16.5,16.52,1600.0,16.4556,16.4855,16.4556,16.4756,1600.0
2006-10-09 11:30:00,16.55,16.63,16.55,16.6,10200.0,16.5055,16.5853,16.5055,16.5553,10200.0
2006-10-09 11:40:00,16.6,16.68,16.6,16.64,19200.0,16.5553,16.6351,16.5553,16.5952,19200.0
2006-10-09 11:50:00,16.63,16.65,16.63,16.65,800.0,16.5853,16.6052,16.5853,16.6052,800.0
2006-10-09 12:00:00,16.65,16.65,16.61,16.62,1000.0,16.6052,16.6052,16.5653,16.5753,1000.0
2006-10-09 12:10:00,16.62,16.62,16.57,16.59,5000.0,16.5753,16.5753,16.5254,16.5454,5000.0
2006-10-09 12:20:00,16.62,16.62,16.62,16.62,300.0,16.5753,16.5753,16.5753,16.5753,300.0
2006-10-09 12:30:00,16.61,16.61,16.6,16.6,300.0,16.5653,16.5653,16.5553,16.5553,300.0
2006-10-09 12:40:00,16.59,16.59,16.49,16.54,6100.0,16.5454,16.5454,16.4456,16.4955,6100.0
2006-10-09 12:50:00,16.54,16.56,16.52,16.56,3100.0,16.4955,16.5154,16.4756,16.5154,3100.0
2006-10-09 13:00:00,16.55,16.55,16.54,16.54,500.0,16.5055,16.5055,16.4955,16.4955,500.0
2006-10-09 13:10:00,16.54,16.6,16.54,16.59,1000.0,16.4955,16.5553,16.4955,16.5454,1000.0
2006-10-09 13:20:00,16.61,16.68,16.59,16.68,1900.0,16.5653,16.6351,16.5454,16.6351,1900.0
2006-10-09 13:30:00,16.68,16.68,16.65,16.65,3000.0,16.6351,16.6351,16.6052,16.6052,3000.0
2006-10-09 13:40:00,16.65,16.68,16.64,16.65,1600.0,16.6052,16.6351,16.5952,16.6052,1600.0
2006-10-09 13:50:00,16.64,16.64,16.61,16.61,900.0,16.5952,16.5952,16.5653,16.5653,900.0
2006-10-09 14:00:00,16.62,16.63,16.62,16.62,1000.0,16.5753,16.5853,16.5753,16.5753,1000.0
2006-10-09 14:10:00,16.63,16.66,16.63,16.65,1100.0,16.5853,16.6152,16.5853,16.6052,1100.0
2006-10-09 14:20:00,16.65,16.71,16.65,16.71,2900.0,16.6052,16.665,16.6052,16.665,2900.0
2006-10-09 14:30:00,16.68,16.73,16.67,16.73,1500.0,16.6351,16.685,16.6252,16.685,1500.0
2006-10-09 14:40:00,16.74,16.8,16.7,16.76,2400.0,16.695,16.7548,16.6551,16.7149,2400.0
2006-10-09 14:50:00,16.76,16.76,16.75,16.76,1300.0,16.7149,16.7149,16.7049,16.7149,1300.0
2006-10-09 15:00:00,16.76,16.77,16.7,16.7,2300.0,16.7149,16.7249,16.6551,16.6551,2300.0
2006-10-09 15:10:00,16.71,16.71,16.66,16.71,2900.0,16.665,16.665,16.6152,16.665,2900.0
2006-10-09 15:20:00,16.7,16.71,16.69,16.7,1500.0,16.6551,16.665,16.6451,16.6551,1500.0
2006-10-09 15:30:00,16.7,16.7,16.67,16.68,34900.0,16.6551,16.6551,16.6252,16.6351,34900.0
2006-10-09 15:40:00,16.67,16.76,16.67,16.75,9500.0,16.6252,16.7149,16.6252,16.7049,9500.0
2006-10-09 15:50:00,16.76,16.81,16.76,16.8,7800.0,16.7149,16.7648,16.7149,16.7548,7800.0
2006-10-10 09:30:00,16.69,16.72,16.46,16.71,11200.0,16.6451,16.675,16.4157,16.665,11200.0
2006-10-10 09:40:00,16.67,16.73,16.67,16.68,5000.0,16.6252,16.685,16.6252,16.6351,5000.0
2006-10-10 09:50:00,16.66,16.66,16.53,16.56,11500.0,16.6152,16.6152,16.4855,16.5154,11500.0
2006-10-10 10:00:00,16.54,16.62,16.54,16.57,6800.0,16.4955,16.5753,16.4955,16.5254,6800.0
2006-10-10 10:10:00,16.57,16.59,16.57,16.59,4000.0,16.5254,16.5454,16.5254,16.5454,4000.0
2006-10-10 10:20:00,16.57,16.6,16.57,16.58,2100.0,16.5254,16.5553,16.5254,16.5354,2100.0
2006-10-10 10:30:00,16.6,16.74,16.6,16.74,9400.0,16.5553,16.695,16.5553,16.695,9400.0
2006-10-10 10:40:00,16.7,16.73,16.69,16.69,1500.0,16.6551,16.685,16.6451,16.6451,1500.0
2006-10-10 10:50:00,16.7,16.78,16.7,16.76,5300.0,16.6551,16.7349,16.6551,16.7149,5300.0
2006-10-10 11:00:00,16.78,16.78,16.71,16.76,6700.0,16.7349,16.7349,16.665,16.7149,6700.0
2006-10-10 11:10:00,16.76,16.91,16.76,16.9,5300.0,16.7149,16.8645,16.7149,16.8545,5300.0
2006-10-10 11:20:00,16.87,16.93,16.79,16.92,16100.0,16.8246,16.8845,16.7448,16.8745,16100.0
2006-10-10 11:30:00,16.9,16.9,16.85,16.85,1900.0,16.8545,16.8545,16.8047,16.8047,1900.0
2006-10-10 11:40:00,16.85,16.86,16.85,16.85,4900.0,16.8047,16.8146,16.8047,16.8047,4900.0
2006-10-10 11:50:00,16.85,16.88,16.85,16.88,2300.0,16.8047,16.8346,16.8047,16.8346,2300.0
2006-10-10 12:00:00,16.87,16.88,16.86,16.87,1300.0,16.8246,16.8346,16.8146,16.8246,1300.0
2006-10-10 12:10:00,16.87,16.87,16.86,16.87,1500.0,16.8246,16.8246,16.8146,16.8246,1500.0
2006-10-10 12:20:00,16.86,16.86,16.83,16.83,2600.0,16.8146,16.8146,16.7847,16.7847,2600.0
2006-10-10 12:30:00,16.83,16.84,16.83,16.83,15000.0,16.7847,16.7947,16.7847,16.7847,15000.0
2006-10-10 12:40:00,16.83,16.83,16.78,16.8,3600.0,16.7847,16.7847,16.7349,16.7548,3600.0
2006-10-10 12:50:00,16.82,16.9,16.82,16.9,7600.0,16.7747,16.8545,16.7747,16.8545,7600.0
2006-10-10 13:00:00,16.89,16.91,16.88,16.9,2900.0,16.8446,16.8645,16.8346,16.8545,2900.0
2006-10-10 13:10:00,16.9,16.92,16.88,16.89,4700.0,16.8545,16.8745,16.8346,16.8446,4700.0
2006-10-10 13:20:00,16.88,16.9,16.86,16.9,3800.0,16.8346,16.8545,16.8146,16.8545,3800.0
2006-10-10 13:30:00,16.86,16.89,16.85,16.85,7000.0,16.8146,16.8446,16.8047,16.8047,7000.0
2006-10-10 13:40:00,16.85,16.85,16.8,16.8,6700.0,16.8047,16.8047,16.7548,16.7548,6700.0
2006-10-10 13:50:00,16.8,16.84,16.8,16.81,8600.0,16.7548,16.7947,16.7548,16.7648,8600.0
2006-10-10 14:00:00,16.83,16.84,16.83,16.84,1500.0,16.7847,16.7947,16.7847,16.7947,1500.0
2006-10-10 14:10:00,16.84,16.84,16.74,16.8,5300.0,16.7947,16.7947,16.695,16.7548,5300.0
2006-10-10 14:20:00,16.8,16.82,16.76,16.8,3700.0,16.7548,16.7747,16.7149,16.7548,3700.0
2006-10-10 14:30:00,16.78,16.89,16.78,16.86,18300.0,16.7349,16.8446,16.7349,16.8146,18300.0
2006-10-10 14:40:00,16.85,16.9,16.81,16.86,16000.0,16.8047,16.8545,16.7648,16.8146,16000.0
2006-10-10 14:50:00,16.89,16.89,16.81,16.81,5700.0,16.8446,16.8446,16.7648,16.7648,5700.0
2006-10-10 15:00:00,16.81,16.89,16.81,16.86,5200.0,16.7648,16.8446,16.7648,16.8146,5200.0
2006-10-10 15:10:00,16.86,16.87,16.82,16.84,5500.0,16.8146,16.8246,16.7747,16.7947,5500.0
2006-10-10 15:20:00,16.84,16.85,16.79,16.79,10800.0,16.7947,16.8047,16.7448,16.7448,10800.0
2006-10-10 15:30:00,16.81,16.81,15.45,16.69,20800.0,16.7648,16.7648,15.4084,16.6451,20800.0
2006-10-10 15:40:00,16.72,16.85,16.72,16.78,17900.0,16.675,16.8047,16.675,16.7349,17900.0
2006-10-10 15:50:00,16.78,16.78,16.7,16.71,16700.0,16.7349,16.7349,16.6551,16.665,16700.0
2006-10-11 09:30:00,16.65,16.75,16.65,16.75,6100.0,16.6052,16.7049,16.6052,16.7049,6100.0
2006-10-11 09:40:00,16.71,16.83,16.6,16.8,9800.0,16.665,16.7847,16.5553,16.7548,9800.0
2006-10-11 09:50:00,16.78,16.78,16.78,16.78,100.0,16.7349,16.7349,16.7349,16.7349,100.0
2006-10-11 10:00:00,16.72,16.72,16.66,16.67,4200.0,16.675,16.675,16.6152,16.6252,4200.0
2006-10-11 10:10:00,16.66,16.7,16.66,16.66,1700.0,16.6152,16.6551,16.6152,16.6152,1700.0
2006-10-11 10:20:00,16.67,16.68,16.66,16.67,2900.0,16.6252,16.6351,16.6152,16.6252,2900.0
2006-10-11 10:30:00,16.7,16.7,16.59,16.6,2900.0,16.6551,16.6551,16.5454,16.5553,2900.0
2006-10-11 10:40:00,16.61,16.62,16.59,16.61,4000.0,16.5653,16.5753,16.5454,16.5653,4000.0
2006-10-11 10:50:00,16.62,16.73,16.62,16.71,2200.0,16.5753,16.685,16.5753,16.665,2200.0
2006-10-11 11:00:00,16.72,16.73,16.71,16.72,800.0,16.675,16.685,16.665,16.675,800.0
2006-10-11 11:10:00,16.74,16.75,16.72,16.74,1000.0,16.695,16.7049,16.675,16.695,1000.0
2006-10-11 11:20:00,16.79,16.8,16.79,16.79,400.0,16.7448,16.7548,16.7448,16.7448,400.0
2006-10-11 11:30:00,16.79,16.87,16.79,16.87,1300.0,16.7448,16.8246,16.7448,16.8246,1300.0
2006-10-11 11:40:00,16.88,16.92,16.86,16.88,2300.0,16.8346,16.8745,16.8146,16.8346,2300.0
2006-10-11 11:50:00,16.9,16.9,16.8,16.84,2300.0,16.8545,16.8545,16.7548,16.7947,2300.0
2006-10-11 12:00:00,16.82,16.85,16.8,16.8,2900.0,16.7747,16.8047,16.7548,16.7548,2900.0
2006-10-11 12:10:00,16.84,16.9,16.82,16.82,4700.0,16.7947,16.8545,16.7747,16.7747,4700.0
2006-10-11 12:20:00,16.82,16.82,16.82,16.82,200.0,16.7747,16.7747,16.7747,16.7747,200.0
2006-10-11 12:30:00,16.84,16.84,16.8,16.81,700.0,16.7947,16.7947,16.7548,16.7648,700.0
2006-10-11 12:40:00,16.82,16.92,16.82,16.86,2800.0,16.7747,16.8745,16.7747,16.8146,2800.0
2006-10-11 12:50:00,16.86,16.92,16.86,16.88,2100.0,16.8146,16.8745,16.8146,16.8346,2100.0
2006-10-11 13:00:00,16.88,16.88,16.85,16.88,1200.0,16.8346,16.8346,16.8047,16.8346,1200.0
2006-10-11 13:10:00,16.91,16.92,16.87,16.87,800.0,16.8645,16.8745,16.8246,16.8246,800.0
2006-10-11 13:20:00,16.87,16.87,16.83,16.83,2800.0,16.8246,16.8246,16.7847,16.7847,2800.0
2006-10-11 13:30:00,16.82,16.86,16.8,16.8,2800.0,16.7747,16.8146,16.7548,16.7548,2800.0
2006-10-11 13:40:00,16.82,16.82,16.82,16.82,600.0,16.7747,16.7747,16.7747,16.7747,600.0
2006-10-11 13:50:00,16.81,16.81,16.79,16.8,2800.0,16.7648,16.7648,16.7448,16.7548,2800.0
2006-10-11 14:00:00,16.81,16.82,16.62,16.66,8100.0,16.7648,16.7747,16.5753,16.6152,8100.0
2006-10-11 14:10:00,16.67,16.7,16.6,16.6,5300.0,16.6252,16.6551,16.5553,16.5553,5300.0
2006-10-11 14:20:00,16.58,16.68,16.58,16.68,3000.0,16.5354,16.6351,16.5354,16.6351,3000.0
2006-10-11 14:30:00,16.63,16.64,16.54,16.55,4900.0,16.5853,16.5952,16.4955,16.5055,4900.0
2006-10-11 14:40:00,16.55,16.59,16.51,16.59,6600.0,16.5055,16.5454,16.4656,16.5454,6600.0
2006-10-11 14:50:00,16.57,16.67,16.48,16.67,16400.0,16.5254,16.6252,16.4357,16.6252,16400.0
2006-10-11 15:00:00,16.62,16.64,16.56,16.64,5700.0,16.5753,16.5952,16.5154,16.5952,5700.0
2006-10-11 15:10:00,16.65,16.75,16.65,16.74,3700.0,16.6052,16.7049,16.6052,16.695,3700.0
2006-10-11 15:20:00,16.73,16.75,16.72,16.73,5800.0,16.685,16.7049,16.675,16.685,5800.0
2006-10-11 15:30:00,16.75,16.8,16.75,16.78,5400.0,16.7049,16.7548,16.7049,16.7349,5400.0
2006-10-11 15:40:00,16.77,16.78,16.76,16.76,4700.0,16.7249,16.7349,16.7149,16.7149,4700.0
2006-10-11 15:50:00,16.77,16.77,16.7,16.74,16600.0,16.7249,16.7249,16.6551,16.695,16600.0
2006-10-12 09:30:00,16.8,16.85,16.71,16.85,11000.0,16.7548,16.8047,16.665,16.8047,11000.0
2006-10-12 09:40:00,16.87,17.0,16.84,17.0,7100.0,16.8246,16.9543,16.7947,16.9543,7100.0
2006-10-12 09:50:00,16.97,16.97,16.77,16.83,6900.0,16.9243,16.9243,16.7249,16.7847,6900.0
2006-10-12 10:00:00,16.79,16.87,16.79,16.81,3400.0,16.7448,16.8246,16.7448,16.7648,3400.0
2006-10-12 10:10:00,16.83,16.87,16.77,16.77,4400.0,16.7847,16.8246,16.7249,16.7249,4400.0
2006-10-12 10:20:00,16.79,16.82,16.77,16.82,1400.0,16.7448,16.7747,16.7249,16.7747,1400.0
2006-10-12 10:30:00,16.85,16.85,16.81,16.82,400.0,16.8047,16.8047,16.7648,16.7747,400.0
2006-10-12 10:40:00,16.82,16.99,16.82,16.99,4400.0,16.7747,16.9443,16.7747,16.9443,4400.0
2006-10-12 10:50:00,16.95,17.12,16.92,16.93,24400.0,16.9044,17.0739,16.8745,16.8845,24400.0
2006-10-12 11:00:00,16.91,16.91,16.84,16.88,5500.0,16.8645,16.8645,16.7947,16.8346,5500.0
2006-10-12 11:10:00,16.88,16.91,16.85,16.88,2700.0,16.8346,16.8645,16.8047,16.8346,2700.0
2006-10-12 11:20:00,16.9,16.97,16.9,16.92,2500.0,16.8545,16.9243,16.8545,16.8745,2500.0
2006-10-12 11:30:00,16.91,16.93,16.85,16.87,1900.0,16.8645,16.8845,16.8047,16.8246,1900.0
2006-10-12 11:40:00,16.88,16.92,16.86,16.88,900.0,16.8346,16.8745,16.8146,16.8346,900.0
2006-10-12 11:50:00,16.9,16.98,16.88,16.93,1700.0,16.8545,16.9343,16.8346,16.8845,1700.0
2006-10-12 12:00:00,16.91,16.92,16.91,16.91,500.0,16.8645,16.8745,16.8645,16.8645,500.0
2006-10-12 12:10:00,16.9,16.93,16.87,16.91,4600.0,16.8545,16.8845,16.8246,16.8645,4600.0
2006-10-12 12:20:00,16.87,16.89,16.85,16.89,1800.0,16.8246,16.8446,16.8047,16.8446,1800.0
2006-10-12 12:30:00,16.91,16.93,16.89,16.92,1300.0,16.8645,16.8845,16.8446,16.8745,1300.0
2006-10-12 12:40:00,16.92,16.99,16.92,16.94,3000.0,16.8745,16.9443,16.8745,16.8944,3000.0
2006-10-12 12:50:00,16.94,16.94,16.93,16.94,1000.0,16.8944,16.8944,16.8845,16.8944,1000.0
2006-10-12 13:00:00,16.93,16.96,16.92,16.92,1900.0,16.8845,16.9144,16.8745,16.8745,1900.0
2006-10-12 13:10:00,16.92,16.94,16.92,16.94,600.0,16.8745,16.8944,16.8745,16.8944,600.0
2006-10-12 13:20:00,16.94,16.98,16.91,16.98,1800.0,16.8944,16.9343,16.8645,16.9343,1800.0
2006-10-12 13:30:00,16.95,16.96,16.92,16.92,1400.0,16.9044,16.9144,16.8745,16.8745,1400.0
2006-10-12 13:40:00,16.95,16.96,16.92,16.93,500.0,16.9044,16.9144,16.8745,16.8845,500.0
2006-10-12 13:50:00,16.95,16.97,16.93,16.97,2100.0,16.9044,16.9243,16.8845,16.9243,2100.0
2006-10-12 14:00:00,16.98,17.04,16.97,16.97,8500.0,16.9343,16.9942,16.9243,16.9243,8500.0
2006-10-12 14:10:00,17.0,17.06,17.0,17.05,4800.0,16.9543,17.0141,16.9543,17.0041,4800.0
2006-10-12 14:20:00,17.05,17.08,17.04,17.05,3300.0,17.0041,17.0341,16.9942,17.0041,3300.0
2006-10-12 14:30:00,17.07,17.13,17.05,17.13,5500.0,17.0241,17.0839,17.0041,17.0839,5500.0
2006-10-12 14:40:00,17.14,17.14,17.08,17.09,3900.0,17.0939,17.0939,17.0341,17.044,3900.0
2006-10-12 14:50:00,17.08,17.08,17.01,17.04,5100.0,17.0341,17.0341,16.9642,16.9942,5100.0
2006-10-12 15:00:00,17.05,17.15,17.05,17.15,6200.0,17.0041,17.1039,17.0041,17.1039,6200.0
2006-10-12 15:10:00,17.14,17.22,17.13,17.2,9000.0,17.0939,17.1737,17.0839,17.1537,9000.0
2006-10-12 15:20:00,17.22,17.25,17.13,17.19,16300.0,17.1737,17.2036,17.0839,17.1438,16300.0
2006-10-12 15:30:00,17.19,17.22,17.14,17.14,14200.0,17.1438,17.1737,17.0939,17.0939,14200.0
2006-10-12 15:40:00,17.17,17.17,17.07,17.1,20600.0,17.1238,17.1238,17.0241,17.054,20600.0
2006-10-12 15:50:00,17.1,17.1,16.95,17.02,46100.0,17.054,17.054,16.9044,16.9742,46100.0
2006-10-13 09:30:00,17.06,17.17,16.98,17.13,11000.0,17.0141,17.1238,16.9343,17.0839,11000.0
2006-10-13 09:40:00,17.14,17.36,17.14,17.31,16500.0,17.0939,17.3133,17.0939,17.2634,16500.0
2006-10-13 09:50:00,17.32,17.39,17.28,17.35,5700.0,17.2734,17.3432,17.2335,17.3033,5700.0
2006-10-13 10:00:00,17.34,17.36,17.19,17.19,4700.0,17.2934,17.3133,17.1438,17.1438,4700.0
2006-10-13 10:10:00,17.19,17.28,17.18,17.18,3900.0,17.1438,17.2335,17.1338,17.1338,3900.0
2006-10-13 10:20:00,17.18,17.18,17.03,17.12,5100.0,17.1338,17.1338,16.9842,17.0739,5100.0
2006-10-13 10:30:00,17.1,17.2,17.03,17.1,33900.0,17.054,17.1537,16.9842,17.054,33900.0
2006-10-13 10:40:00,17.08,17.12,17.06,17.12,13900.0,17.0341,17.0739,17.0141,17.0739,13900.0
2006-10-13 10:50:00,17.12,17.15,17.12,17.13,3600.0,17.0739,17.1039,17.0739,17.0839,3600.0
2006-10-13 11:00:00,17.15,17.15,17.11,17.14,3200.0,17.1039,17.1039,17.064,17.0939,3200.0
2006-10-13 11:10:00,17.14,17.22,17.13,17.21,3400.0,17.0939,17.1737,17.0839,17.1637,3400.0
2006-10-13 11:20:00,17.22,17.22,17.13,17.13,3000.0,17.1737,17.1737,17.0839,17.0839,3000.0
2006-10-13 11:30:00,17.16,17.18,17.13,17.13,2100.0,17.1138,17.1338,17.0839,17.0839,2100.0
2006-10-13 11:40:00,17.12,17.15,17.07,17.09,4700.0,17.0739,17.1039,17.0241,17.044,4700.0
2006-10-13 11:50:00,17.07,17.08,17.02,17.02,3800.0,17.0241,17.0341,16.9742,16.9742,3800.0
2006-10-13 12:00:00,17.02,17.06,16.99,17.06,1500.0,16.9742,17.0141,16.9443,17.0141,1500.0
2006-10-13 12:10:00,17.08,17.12,17.04,17.12,2100.0,17.0341,17.0739,16.9942,17.0739,2100.0
2006-10-13 12:20:00,17.09,17.09,17.09,17.09,100.0,17.044,17.044,17.044,17.044,100.0
2006-10-13 12:30:00,17.07,17.17,17.07,17.17,3700.0,17.0241,17.1238,17.0241,17.1238,3700.0
2006-10-13 12:40:00,17.17,17.22,17.15,17.22,2600.0,17.1238,17.1737,17.1039,17.1737,2600.0
2006-10-13 12:50:00,17.22,17.27,17.19,17.19,3400.0,17.1737,17.2235,17.1438,17.1438,3400.0
2006-10-13 13:00:00,17.21,17.23,17.16,17.16,1400.0,17.1637,17.1836,17.1138,17.1138,1400.0
2006-10-13 13:10:00,17.2,17.29,17.17,17.27,2700.0,17.1537,17.2435,17.1238,17.2235,2700.0
2006-10-13 13:20:00,17.28,17.32,17.25,17.31,5000.0,17.2335,17.2734,17.2036,17.2634,5000.0
2006-10-13 13:30:00,17.32,17.34,17.31,17.34,4800.0,17.2734,17.2934,17.2634,17.2934,4800.0
2006-10-13 13:40:00,17.34,17.34,17.3,17.3,1900.0,17.2934,17.2934,17.2535,17.2535,1900.0
2006-10-13 13:50:00,17.3,17.31,17.27,17.27,700.0,17.2535,17.2634,17.2235,17.2235,700.0
2006-10-13 14:00:00,17.26,17.27,17.23,17.26,2300.0,17.2136,17.2235,17.1836,17.2136,2300.0
2006-10-13 14:10:00,17.23,17.25,17.23,17.23,1900.0,17.1836,17.2036,17.1836,17.1836,1900.0
2006-10-13 14:20:00,17.23,17.31,17.23,17.3,4500.0,17.1836,17.2634,17.1836,17.2535,4500.0
2006-10-13 14:30:00,17.28,17.32,17.25,17.26,3000.0,17.2335,17.2734,17.2036,17.2136,3000.0
2006-10-13 14:40:00,17.28,17.29,17.24,17.25,5900.0,17.2335,17.2435,17.1936,17.2036,5900.0
2006-10-13 14:50:00,17.24,17.26,17.19,17.19,17300.0,17.1936,17.2136,17.1438,17.1438,17300.0
2006-10-13 15:00:00,17.2,17.2,17.17,17.18,6500.0,17.1537,17.1537,17.1238,17.1338,6500.0
2006-10-13 15:10:00,17.19,17.19,17.15,17.19,4400.0,17.1438,17.1438,17.1039,17.1438,4400.0
2006-10-13 15:20:00,17.19,17.22,17.18,17.22,14200.0,17.1438,17.1737,17.1338,17.1737,14200.0
2006-10-13 15:30:00,17.22,17.53,17.21,17.5,72500.0,17.1737,17.4828,17.1637,17.4529,72500.0
2006-10-13 15:40:00,17.51,17.61,17.5,17.61,35000.0,17.4629,17.5626,17.4529,17.5626,35000.0
2006-10-13 15:50:00,17.59,17.61,17.48,17.48,116900.0,17.5427,17.5626,17.433,17.433,116900.0
2006-10-16 09:30:00,17.58,17.6,17.46,17.48,14700.0,17.5327,17.5527,17.413,17.433,14700.0
2006-10-16 09:40:00,17.5,17.5,17.42,17.45,7200.0,17.4529,17.4529,17.3731,17.4031,7200.0
2006-10-16 09:50:00,17.48,17.5,17.45,17.5,3300.0,17.433,17.4529,17.4031,17.4529,3300.0
2006-10-16 10:00:00,17.5,17.5,17.48,17.5,9600.0,17.4529,17.4529,17.433,17.4529,9600.0
2006-10-16 10:10:00,17.5,17.5,17.47,17.48,3300.0,17.4529,17.4529,17.423,17.433,3300.0
2006-10-16 10:20:00,17.49,17.49,17.44,17.45,3300.0,17.4429,17.4429,17.3931,17.4031,3300.0
2006-10-16 10:30:00,17.44,17.44,17.41,17.44,3100.0,17.3931,17.3931,17.3632,17.3931,3100.0
2006-10-16 10:40:00,17.43,17.45,17.43,17.45,1100.0,17.3831,17.4031,17.3831,17.4031,1100.0
2006-10-16 10:50:00,17.43,17.48,17.42,17.42,7400.0,17.3831,17.433,17.3731,17.3731,7400.0
2006-10-16 11:00:00,17.45,17.47,17.41,17.46,3700.0,17.4031,17.423,17.3632,17.413,3700.0
2006-10-16 11:10:00,17.46,17.47,17.46,17.46,800.0,17.413,17.423,17.413,17.413,800.0
2006-10-16 11:20:00,17.47,17.49,17.47,17.49,2300.0,17.423,17.4429,17.423,17.4429,2300.0
2006-10-16 11:30:00,17.49,17.5,17.47,17.5,7100.0,17.4429,17.4529,17.423,17.4529,7100.0
2006-10-16 11:40:00,17.5,17.5,17.46,17.46,3700.0,17.4529,17.4529,17.413,17.413,3700.0
2006-10-16 11:50:00,17.46,17.59,17.41,17.5,17000.0,17.413,17.5427,17.3632,17.4529,17000.0
2006-10-16 12:00:00,17.49,17.59,17.49,17.59,5000.0,17.4429,17.5427,17.4429,17.5427,5000.0
2006-10-16 12:10:00,17.6,17.6,17.54,17.55,7700.0,17.5527,17.5527,17.4928,17.5028,7700.0
2006-10-16 12:20:00,17.56,17.7,17.53,17.63,16100.0,17.5128,17.6524,17.4828,17.5826,16100.0
2006-10-16 12:30:00,17.62,17.69,17.61,17.66,5900.0,17.5726,17.6424,17.5626,17.6125,5900.0
2006-10-16 12:40:00,17.65,17.66,17.65,17.66,1400.0,17.6025,17.6125,17.6025,17.6125,1400.0
2006-10-16 12:50:00,17.64,17.66,17.63,17.63,1500.0,17.5925,17.6125,17.5826,17.5826,1500.0
2006-10-16 13:00:00,17.66,17.66,17.63,17.66,1600.0,17.6125,17.6125,17.5826,17.6125,1600.0
2006-10-16 13:10:00,17.66,17.72,17.65,17.72,2200.0,17.6125,17.6723,17.6025,17.6723,2200.0
2006-10-16 13:20:00,17.71,17.73,17.7,17.72,1300.0,17.6624,17.6823,17.6524,17.6723,1300.0
2006-10-16 13:30:00,17.73,17.78,17.73,17.78,8000.0,17.6823,17.7322,17.6823,17.7322,8000.0
2006-10-16 13:40:00,17.77,17.8,17.75,17.77,9000.0,17.7222,17.7521,17.7022,17.7222,9000.0
2006-10-16 13:50:00,17.79,17.8,17.77,17.79,1200.0,17.7421,17.7521,17.7222,17.7421,1200.0
2006-10-16 14:00:00,17.82,17.89,17.8,17.83,12900.0,17.7721,17.8419,17.7521,17.782,12900.0
2006-10-16 14:10:00,17.83,17.83,17.79,17.82,5900.0,17.782,17.782,17.7421,17.7721,5900.0
2006-10-16 14:20:00,17.82,17.86,17.81,17.84,2900.0,17.7721,17.812,17.7621,17.792,2900.0
2006-10-16 14:30:00,17.84,17.92,17.84,17.85,5600.0,17.792,17.8718,17.792,17.802,5600.0
2006-10-16 14:40:00,17.86,17.87,17.74,17.75,52400.0,17.812,17.8219,17.6923,17.7022,52400.0
2006-10-16 14:50:00,17.74,17.74,17.54,17.55,29100.0,17.6923,17.6923,17.4928,17.5028,29100.0
2006-10-16 15:00:00,17.57,17.7,17.57,17.7,3600.0,17.5227,17.6524,17.5227,17.6524,3600.0
2006-10-16 15:10:00,17.7,17.75,17.68,17.71,8400.0,17.6524,17.7022,17.6324,17.6624,8400.0
2006-10-16 15:20:00,17.71,17.75,17.71,17.73,5200.0,17.6624,17.7022,17.6624,17.6823,5200.0
2006-10-16 15:30:00,17.73,17.8,17.73,17.78,5500.0,17.6823,17.7521,17.6823,17.7322,5500.0
2006-10-16 15:40:00,17.79,17.82,17.78,17.82,11800.0,17.7421,17.7721,17.7322,17.7721,11800.0
2006-10-16 15:50:00,17.8,17.86,17.79,17.86,16100.0,17.7521,17.812,17.7421,17.812,16100.0
2006-10-17 09:30:00,17.69,17.73,17.68,17.68,8700.0,17.6424,17.6823,17.6324,17.6324,8700.0
2006-10-17 09:40:00,17.68,17.69,17.6,17.64,3100.0,17.6324,17.6424,17.5527,17.5925,3100.0
2006-10-17 09:50:00,17.66,17.71,17.63,17.7,3700.0,17.6125,17.6624,17.5826,17.6524,3700.0
2006-10-17 10:00:00,17.7,17.72,17.7,17.72,3600.0,17.6524,17.6723,17.6524,17.6723,3600.0
2006-10-17 10:10:00,17.72,17.73,17.7,17.73,2800.0,17.6723,17.6823,17.6524,17.6823,2800.0
2006-10-17 10:20:00,17.72,17.75,17.71,17.72,5500.0,17.6723,17.7022,17.6624,17.6723,5500.0
2006-10-17 10:30:00,17.72,17.73,17.69,17.72,12400.0,17.6723,17.6823,17.6424,17.6723,12400.0
2006-10-17 10:40:00,17.71,17.75,17.69,17.75,41300.0,17.6624,17.7022,17.6424,17.7022,41300.0
2006-10-17 10:50:00,17.75,17.82,17.75,17.77,1600.0,17.7022,17.7721,17.7022,17.7222,1600.0
2006-10-17 11:00:00,17.77,17.78,17.77,17.77,2400.0,17.7222,17.7322,17.7222,17.7222,2400.0
2006-10-17 11:10:00,17.75,17.83,17.75,17.8,3600.0,17.7022,17.782,17.7022,17.7521,3600.0
2006-10-17 11:20:00,17.8,17.81,17.8,17.81,2800.0,17.7521,17.7621,17.7521,17.7621,2800.0
2006-10-17 11:30:00,17.81,17.82,17.73,17.82,18500.0,17.7621,17.7721,17.6823,17.7721,18500.0
2006-10-17 11:40:00,17.82,17.82,17.73,17.82,3300.0,17.7721,17.7721,17.6823,17.7721,3300.0
2006-10-17 11:50:00,17.82,17.82,17.78,17.81,3800.0,17.7721,17.7721,17.7322,17.7621,3800.0
2006-10-17 12:00:00,17.8,17.83,17.8,17.83,5100.0,17.7521,17.782,17.7521,17.782,5100.0
2006-10-17 12:10:00,17.83,17.83,17.79,17.82,3200.0,17.782,17.782,17.7421,17.7721,3200.0
2006-10-17 12:20:00,17.83,17.83,17.83,17.83,9400.0,17.782,17.782,17.782,17.782,9400.0
2006-10-17 12:30:00,17.8,17.84,17.79,17.84,5000.0,17.7521,17.792,17.7421,17.792,5000.0
2006-10-17 12:40:00,17.86,17.9,17.84,17.89,4700.0,17.812,17.8518,17.792,17.8419,4700.0
2006-10-17 12:50:00,17.88,17.91,17.85,17.85,5700.0,17.8319,17.8618,17.802,17.802,5700.0
2006-10-17 13:00:00,17.85,17.95,17.85,17.92,9500.0,17.802,17.9017,17.802,17.8718,9500.0
2006-10-17 13:10:00,17.94,17.98,17.93,17.95,7300.0,17.8917,17.9316,17.8818,17.9017,7300.0
2006-10-17 13:20:00,17.96,17.97,17.93,17.95,3300.0,17.9117,17.9217,17.8818,17.9017,3300.0
2006-10-17 13:30:00,17.97,17.98,17.95,17.98,8000.0,17.9217,17.9316,17.9017,17.9316,8000.0
2006-10-17 13:40:00,17.96,18.0,17.96,18.0,20500.0,17.9117,17.9516,17.9117,17.9516,20500.0
2006-10-17 13:50:00,18.0,18.0,17.99,18.0,17000.0,17.9516,17.9516,17.9416,17.9516,17000.0
2006-10-17 14:00:00,17.99,18.0,17.93,17.93,10300.0,17.9416,17.9516,17.8818,17.8818,10300.0
2006-10-17 14:10:00,17.95,17.96,17.93,17.96,2000.0,17.9017,17.9117,17.8818,17.9117,2000.0
2006-10-17 14:20:00,17.96,18.06,17.94,17.98,7900.0,17.9117,18.0114,17.8917,17.9316,7900.0
2006-10-17 14:30:00,17.95,17.99,17.95,17.98,2100.0,17.9017,17.9416,17.9017,17.9316,2100.0
2006-10-17 14:40:00,17.97,17.99,17.96,17.97,3300.0,17.9217,17.9416,17.9117,17.9217,3300.0
2006-10-17 14:50:00,17.98,18.08,17.98,18.07,12700.0,17.9316,18.0314,17.9316,18.0214,12700.0
2006-10-17 15:00:00,18.05,18.09,17.98,18.0,27200.0,18.0014,18.0413,17.9316,17.9516,27200.0
2006-10-17 15:10:00,18.0,18.0,17.95,17.95,5000.0,17.9516,17.9516,17.9017,17.9017,5000.0
2006-10-17 15:20:00,17.95,18.0,17.95,17.98,8400.0,17.9017,17.9516,17.9017,17.9316,8400.0
2006-10-17 15:30:00,17.98,18.0,17.98,17.99,18100.0,17.9316,17.9516,17.9316,17.9416,18100.0
2006-10-17 15:40:00,17.98,18.02,17.96,17.97,7000.0,17.9316,17.9715,17.9117,17.9217,7000.0
2006-10-17 15:50:00,17.98,18.01,17.95,17.97,29700.0,17.9316,17.9615,17.9017,17.9217,29700.0
2006-10-18 09:30:00,17.97,18.13,17.9,17.9,37100.0,17.9217,18.0812,17.8518,17.8518,37100.0
2006-10-18 09:40:00,17.86,17.9,17.85,17.87,3900.0,17.812,17.8518,17.802,17.8219,3900.0
2006-10-18 09:50:00,17.89,17.99,17.89,17.93,4200.0,17.8419,17.9416,17.8419,17.8818,4200.0
2006-10-18 10:00:00,17.93,17.99,17.84,17.91,5200.0,17.8818,17.9416,17.792,17.8618,5200.0
2006-10-18 10:10:00,17.94,17.96,17.88,17.88,6500.0,17.8917,17.9117,17.8319,17.8319,6500.0
2006-10-18 10:20:00,17.86,17.86,17.78,17.79,2900.0,17.812,17.812,17.7322,17.7421,2900.0
2006-10-18 10:30:00,17.79,17.84,17.72,17.75,3900.0,17.7421,17.792,17.6723,17.7022,3900.0
2006-10-18 10:40:00,17.76,17.81,17.71,17.75,2600.0,17.7122,17.7621,17.6624,17.7022,2600.0
2006-10-18 10:50:00,17.74,17.78,17.72,17.78,1700.0,17.6923,17.7322,17.6723,17.7322,1700.0
2006-10-18 11:00:00,17.76,17.8,17.74,17.76,3000.0,17.7122,17.7521,17.6923,17.7122,3000.0
2006-10-18 11:10:00,17.77,17.85,17.77,17.83,2900.0,17.7222,17.802,17.7222,17.782,2900.0
2006-10-18 11:20:00,17.86,17.93,17.85,17.88,8400.0,17.812,17.8818,17.802,17.8319,8400.0
2006-10-18 11:30:00,17.89,17.89,17.86,17.86,5600.0,17.8419,17.8419,17.812,17.812,5600.0
2006-10-18 11:40:00,17.91,17.92,17.9,17.92,4300.0,17.8618,17.8718,17.8518,17.8718,4300.0
2006-10-18 11:50:00,17.92,17.92,17.9,17.9,2300.0,17.8718,17.8718,17.8518,17.8518,2300.0
2006-10-18 12:00:00,17.88,17.91,17.88,17.91,2600.0,17.8319,17.8618,17.8319,17.8618,2600.0
2006-10-18 12:10:00,17.91,17.99,17.91,17.93,5300.0,17.8618,17.9416,17.8618,17.8818,5300.0
2006-10-18 12:20:00,17.91,17.91,17.84,17.91,4700.0,17.8618,17.8618,17.792,17.8618,4700.0
2006-10-18 12:30:00,17.91,17.93,17.91,17.92,1100.0,17.8618,17.8818,17.8618,17.8718,1100.0
2006-10-18 12:40:00,17.92,17.97,17.92,17.96,1100.0,17.8718,17.9217,17.8718,17.9117,1100.0
2006-10-18 12:50:00,17.96,17.96,17.88,17.9,1700.0,17.9117,17.9117,17.8319,17.8518,1700.0
2006-10-18 13:00:00,17.88,17.88,17.85,17.87,1300.0,17.8319,17.8319,17.802,17.8219,1300.0
2006-10-18 13:10:00,17.87,17.88,17.83,17.83,2400.0,17.8219,17.8319,17.782,17.782,2400.0
2006-10-18 13:20:00,17.81,17.84,17.74,17.78,4400.0,17.7621,17.792,17.6923,17.7322,4400.0
2006-10-18 13:30:00,17.75,17.75,17.7,17.75,2200.0,17.7022,17.7022,17.6524,17.7022,2200.0
2006-10-18 13:40:00,17.75,17.82,17.75,17.82,1000.0,17.7022,17.7721,17.7022,17.7721,1000.0
2006-10-18 13:50:00,17.81,17.86,17.8,17.86,1900.0,17.7621,17.812,17.7521,17.812,1900.0
2006-10-18 14:00:00,17.86,17.93,17.86,17.86,4500.0,17.812,17.8818,17.812,17.812,4500.0
2006-10-18 14:10:00,17.84,17.87,17.84,17.85,2400.0,17.792,17.8219,17.792,17.802,2400.0
2006-10-18 14:20:00,17.85,17.97,17.84,17.95,4700.0,17.802,17.9217,17.792,17.9017,4700.0
2006-10-18 14:30:00,17.94,17.95,17.9,17.95,3400.0,17.8917,17.9017,17.8518,17.9017,3400.0
2006-10-18 14:40:00,17.94,17.94,17.88,17.92,2400.0,17.8917,17.8917,17.8319,17.8718,2400.0
2006-10-18 14:50:00,17.93,17.95,17.89,17.95,1800.0,17.8818,17.9017,17.8419,17.9017,1800.0
2006-10-18 15:00:00,17.93,17.93,17.88,17.91,2900.0,17.8818,17.8818,17.8319,17.8618,2900.0
2006-10-18 15:10:00,17.9,17.92,17.53,17.78,29800.0,17.8518,17.8718,17.4828,17.7322,29800.0
2006-10-18 15:20:00,17.78,17.88,17.76,17.79,10600.0,17.7322,17.8319,17.7122,17.7421,10600.0
2006-10-18 15:30:00,17.8,17.88,17.8,17.87,3800.0,17.7521,17.8319,17.7521,17.8219,3800.0
2006-10-18 15:40:00,17.87,17.91,17.87,17.89,3100.0,17.8219,17.8618,17.8219,17.8419,3100.0
2006-10-18 15:50:00,17.88,17.92,17.86,17.91,4600.0,17.8319,17.8718,17.812,17.8618,4600.0
2006-10-19 09:30:00,19.52,19.58,18.81,18.99,105200.0,19.4675,19.5273,18.7594,18.9389,105200.0
2006-10-19 09:40:00,18.96,19.07,18.79,18.98,41600.0,18.909,19.0187,18.7394,18.9289,41600.0
2006-10-19 09:50:00,18.98,19.22,18.96,19.0,45900.0,18.9289,19.1683,18.909,18.9489,45900.0
2006-10-19 10:00:00,19.06,19.39,19.04,19.3,38000.0,19.0087,19.3378,18.9888,19.2481,38000.0
2006-10-19 10:10:00,19.33,19.36,19.28,19.33,37400.0,19.278,19.3079,19.2281,19.278,37400.0
2006-10-19 10:20:00,19.32,19.32,19.18,19.21,30100.0,19.268,19.268,19.1284,19.1583,30100.0
2006-10-19 10:30:00,19.2,19.29,19.2,19.25,34700.0,19.1483,19.2381,19.1483,19.1982,34700.0
2006-10-19 10:40:00,19.25,19.29,19.06,19.17,30600.0,19.1982,19.2381,19.0087,19.1184,30600.0
2006-10-19 10:50:00,19.17,19.26,19.17,19.26,6100.0,19.1184,19.2082,19.1184,19.2082,6100.0
2006-10-19 11:00:00,19.27,19.3,19.26,19.28,13600.0,19.2182,19.2481,19.2082,19.2281,13600.0
2006-10-19 11:10:00,19.3,19.3,19.25,19.25,9900.0,19.2481,19.2481,19.1982,19.1982,9900.0
2006-10-19 11:20:00,19.26,19.28,19.26,19.27,9400.0,19.2082,19.2281,19.2082,19.2182,9400.0
2006-10-19 11:30:00,19.26,19.3,19.24,19.24,16900.0,19.2082,19.2481,19.1882,19.1882,16900.0
2006-10-19 11:40:00,19.24,19.28,19.18,19.21,14300.0,19.1882,19.2281,19.1284,19.1583,14300.0
2006-10-19 11:50:00,19.21,19.25,19.19,19.22,6200.0,19.1583,19.1982,19.1384,19.1683,6200.0
2006-10-19 12:00:00,19.21,19.27,19.19,19.26,18400.0,19.1583,19.2182,19.1384,19.2082,18400.0
2006-10-19 12:10:00,19.21,19.27,19.21,19.26,7400.0,19.1583,19.2182,19.1583,19.2082,7400.0
2006-10-19 12:20:00,19.27,19.27,19.22,19.22,4100.0,19.2182,19.2182,19.1683,19.1683,4100.0
2006-10-19 12:30:00,19.22,19.23,19.18,19.19,4700.0,19.1683,19.1783,19.1284,19.1384,4700.0
2006-10-19 12:40:00,19.2,19.21,19.04,19.04,14900.0,19.1483,19.1583,18.9888,18.9888,14900.0
2006-10-19 12:50:00,19.05,19.05,18.94,19.0,21800.0,18.9988,18.9988,18.889,18.9489,21800.0
2006-10-19 13:00:00,19.0,19.07,19.0,19.02,8300.0,18.9489,19.0187,18.9489,18.9688,8300.0
2006-10-19 13:10:00,19.03,19.08,19.03,19.07,4700.0,18.9788,19.0287,18.9788,19.0187,4700.0
2006-10-19 13:20:00,19.06,19.07,19.01,19.06,5100.0,19.0087,19.0187,18.9589,19.0087,5100.0
2006-10-19 13:30:00,19.06,19.07,19.03,19.05,3700.0,19.0087,19.0187,18.9788,18.9988,3700.0
2006-10-19 13:40:00,19.06,19.06,19.02,19.05,4900.0,19.0087,19.0087,18.9688,18.9988,4900.0
2006-10-19 13:50:00,19.05,19.05,19.02,19.03,2700.0,18.9988,18.9988,18.9688,18.9788,2700.0
2006-10-19 14:00:00,19.03,19.05,19.01,19.02,9300.0,18.9788,18.9988,18.9589,18.9688,9300.0
2006-10-19 14:10:00,19.02,19.05,19.0,19.05,4700.0,18.9688,18.9988,18.9489,18.9988,4700.0
2006-10-19 14:20:00,19.04,19.11,19.04,19.11,7100.0,18.9888,19.0586,18.9888,19.0586,7100.0
2006-10-19 14:30:00,19.1,19.13,19.02,19.03,7700.0,19.0486,19.0785,18.9688,18.9788,7700.0
2006-10-19 14:40:00,19.03,19.06,19.0,19.02,6900.0,18.9788,19.0087,18.9489,18.9688,6900.0
2006-10-19 14:50:00,19.02,19.05,19.01,19.05,5300.0,18.9688,18.9988,18.9589,18.9988,5300.0
2006-10-19 15:00:00,19.04,19.04,18.96,19.0,28800.0,18.9888,18.9888,18.909,18.9489,28800.0
2006-10-19 15:10:00,19.0,19.0,18.95,18.97,23200.0,18.9489,18.9489,18.899,18.919,23200.0
2006-10-19 15:20:00,18.96,19.01,18.96,18.99,22300.0,18.909,18.9589,18.909,18.9389,22300.0
2006-10-19 15:30:00,18.99,19.0,18.92,18.92,19100.0,18.9389,18.9489,18.8691,18.8691,19100.0
2006-10-19 15:40:00,18.92,18.92,18.83,18.85,18100.0,18.8691,18.8691,18.7793,18.7993,18100.0
2006-10-19 15:50:00,18.86,18.86,18.76,18.78,72900.0,18.8093,18.8093,18.7095,18.7295,72900.0
2006-10-20 09:30:00,18.9,19.19,18.7,18.95,39600.0,18.8492,19.1384,18.6497,18.899,39600.0
2006-10-20 09:40:00,18.95,19.0,18.82,18.83,12400.0,18.899,18.9489,18.7694,18.7793,12400.0
2006-10-20 09:50:00,18.83,18.85,18.52,18.6,16100.0,18.7793,18.7993,18.4702,18.55,16100.0
2006-10-20 10:00:00,18.64,18.74,18.59,18.65,10300.0,18.5899,18.6896,18.54,18.5998,10300.0
2006-10-20 10:10:00,18.65,18.79,18.65,18.75,13000.0,18.5998,18.7394,18.5998,18.6996,13000.0
2006-10-20 10:20:00,18.75,18.84,18.72,18.8,9300.0,18.6996,18.7893,18.6696,18.7494,9300.0
2006-10-20 10:30:00,18.8,18.95,18.8,18.94,6800.0,18.7494,18.899,18.7494,18.889,6800.0
2006-10-20 10:40:00,18.94,19.07,18.94,19.05,4400.0,18.889,19.0187,18.889,18.9988,4400.0
2006-10-20 10:50:00,19.05,19.1,19.05,19.06,6200.0,18.9988,19.0486,18.9988,19.0087,6200.0
2006-10-20 11:00:00,19.06,19.15,19.06,19.1,6800.0,19.0087,19.0985,19.0087,19.0486,6800.0
2006-10-20 11:10:00,19.1,19.18,19.1,19.18,3600.0,19.0486,19.1284,19.0486,19.1284,3600.0
2006-10-20 11:20:00,19.18,19.26,19.18,19.25,7200.0,19.1284,19.2082,19.1284,19.1982,7200.0
2006-10-20 11:30:00,19.25,19.35,19.25,19.31,10700.0,19.1982,19.2979,19.1982,19.2581,10700.0
2006-10-20 11:40:00,19.31,19.35,19.3,19.33,5600.0,19.2581,19.2979,19.2481,19.278,5600.0
2006-10-20 11:50:00,19.32,19.35,19.31,19.32,5500.0,19.268,19.2979,19.2581,19.268,5500.0
2006-10-20 12:00:00,19.31,19.32,19.28,19.3,2700.0,19.2581,19.268,19.2281,19.2481,2700.0
2006-10-20 12:10:00,19.3,19.31,19.26,19.31,4800.0,19.2481,19.2581,19.2082,19.2581,4800.0
2006-10-20 12:20:00,19.3,19.3,19.25,19.28,5600.0,19.2481,19.2481,19.1982,19.2281,5600.0
2006-10-20 12:30:00,19.28,19.28,19.26,19.27,3100.0,19.2281,19.2281,19.2082,19.2182,3100.0
2006-10-20 12:40:00,19.28,19.37,19.27,19.33,6900.0,19.2281,19.3179,19.2182,19.278,6900.0
2006-10-20 12:50:00,19.34,19.42,19.34,19.39,2600.0,19.288,19.3678,19.288,19.3378,2600.0
2006-10-20 13:00:00,19.37,19.38,19.3,19.34,4000.0,19.3179,19.3279,19.2481,19.288,4000.0
2006-10-20 13:10:00,19.32,19.41,19.31,19.41,5200.0,19.268,19.3578,19.2581,19.3578,5200.0
2006-10-20 13:20:00,19.41,19.47,19.41,19.46,3200.0,19.3578,19.4176,19.3578,19.4076,3200.0
2006-10-20 13:30:00,19.46,19.53,19.4,19.49,29000.0,19.4076,19.4775,19.3478,19.4376,29000.0
2006-10-20 13:40:00,19.48,19.54,19.46,19.46,7700.0,19.4276,19.4874,19.4076,19.4076,7700.0
2006-10-20 13:50:00,19.46,19.48,19.46,19.47,5700.0,19.4076,19.4276,19.4076,19.4176,5700.0
2006-10-20 14:00:00,19.46,19.47,19.44,19.45,5200.0,19.4076,19.4176,19.3877,19.3977,5200.0
2006-10-20 14:10:00,19.46,19.46,19.34,19.4,10300.0,19.4076,19.4076,19.288,19.3478,10300.0
2006-10-20 14:20:00,19.39,19.47,19.39,19.46,7200.0,19.3378,19.4176,19.3378,19.4076,7200.0
2006-10-20 14:30:00,19.45,19.48,19.44,19.45,9500.0,19.3977,19.4276,19.3877,19.3977,9500.0
2006-10-20 14:40:00,19.46,19.48,19.45,19.48,17700.0,19.4076,19.4276,19.3977,19.4276,17700.0
2006-10-20 14:50:00,19.47,19.51,19.47,19.51,9600.0,19.4176,19.4575,19.4176,19.4575,9600.0
2006-10-20 15:00:00,19.51,19.62,19.5,19.53,79400.0,19.4575,19.5672,19.4475,19.4775,79400.0
2006-10-20 15:10:00,19.53,19.57,19.48,19.57,10900.0,19.4775,19.5174,19.4276,19.5174,10900.0
2006-10-20 15:20:00,19.55,19.6,19.54,19.57,19500.0,19.4974,19.5473,19.4874,19.5174,19500.0
2006-10-20 15:30:00,19.57,19.57,19.54,19.56,5300.0,19.5174,19.5174,19.4874,19.5074,5300.0
2006-10-20 15:40:00,19.56,19.58,19.55,19.55,12800.0,19.5074,19.5273,19.4974,19.4974,12800.0
2006-10-20 15:50:00,19.56,19.56,19.43,19.46,40500.0,19.5074,19.5074,19.3777,19.4076,40500.0
2006-10-23 09:30:00,19.6,19.6,19.03,19.15,30400.0,19.5473,19.5473,18.9788,19.0985,30400.0
2006-10-23 09:40:00,19.18,19.36,19.18,19.35,14000.0,19.1284,19.3079,19.1284,19.2979,14000.0
2006-10-23 09:50:00,19.34,19.48,19.21,19.4,21100.0,19.288,19.4276,19.1583,19.3478,21100.0
2006-10-23 10:00:00,19.31,19.38,19.3,19.38,9000.0,19.2581,19.3279,19.2481,19.3279,9000.0
2006-10-23 10:10:00,19.43,19.51,19.41,19.46,7200.0,19.3777,19.4575,19.3578,19.4076,7200.0
2006-10-23 10:20:00,19.45,19.68,19.45,19.67,7700.0,19.3977,19.6271,19.3977,19.6171,7700.0
2006-10-23 10:30:00,19.65,19.66,19.42,19.42,8000.0,19.5971,19.6071,19.3678,19.3678,8000.0
2006-10-23 10:40:00,19.41,19.42,19.35,19.4,9100.0,19.3578,19.3678,19.2979,19.3478,9100.0
2006-10-23 10:50:00,19.39,19.4,19.35,19.37,4200.0,19.3378,19.3478,19.2979,19.3179,4200.0
2006-10-23 11:00:00,19.39,19.41,19.36,19.39,6000.0,19.3378,19.3578,19.3079,19.3378,6000.0
2006-10-23 11:10:00,19.39,19.41,19.36,19.36,5900.0,19.3378,19.3578,19.3079,19.3079,5900.0
2006-10-23 11:20:00,19.37,19.37,19.35,19.35,4200.0,19.3179,19.3179,19.2979,19.2979,4200.0
2006-10-23 11:30:00,19.35,19.36,19.35,19.35,3800.0,19.2979,19.3079,19.2979,19.2979,3800.0
2006-10-23 11:40:00,19.36,19.42,19.36,19.39,9300.0,19.3079,19.3678,19.3079,19.3378,9300.0
2006-10-23 11:50:00,19.4,19.48,19.4,19.46,2300.0,19.3478,19.4276,19.3478,19.4076,2300.0
2006-10-23 12:00:00,19.47,19.51,19.45,19.51,2000.0,19.4176,19.4575,19.3977,19.4575,2000.0
2006-10-23 12:10:00,19.46,19.47,19.39,19.39,2200.0,19.4076,19.4176,19.3378,19.3378,2200.0
2006-10-23 12:20:00,19.4,19.57,19.4,19.47,32200.0,19.3478,19.5174,19.3478,19.4176,32200.0
2006-10-23 12:30:00,19.45,19.48,19.42,19.43,10200.0,19.3977,19.4276,19.3678,19.3777,10200.0
2006-10-23 12:40:00,19.43,19.43,19.35,19.36,7200.0,19.3777,19.3777,19.2979,19.3079,7200.0
2006-10-23 12:50:00,19.36,19.36,19.36,19.36,7800.0,19.3079,19.3079,19.3079,19.3079,7800.0
2006-10-23 13:00:00,19.36,19.37,19.36,19.36,3200.0,19.3079,19.3179,19.3079,19.3079,3200.0
2006-10-23 13:10:00,19.36,19.37,19.36,19.37,3200.0,19.3079,19.3179,19.3079,19.3179,3200.0
2006-10-23 13:20:00,19.36,19.41,19.35,19.39,7900.0,19.3079,19.3578,19.2979,19.3378,7900.0
2006-10-23 13:30:00,19.35,19.36,19.16,19.2,9400.0,19.2979,19.3079,19.1085,19.1483,9400.0
2006-10-23 13:40:00,19.17,19.18,19.11,19.14,1900.0,19.1184,19.1284,19.0586,19.0885,1900.0
2006-10-23 13:50:00,19.11,19.11,19.08,19.1,4900.0,19.0586,19.0586,19.0287,19.0486,4900.0
2006-10-23 14:00:00,19.1,19.14,19.09,19.12,4900.0,19.0486,19.0885,19.0386,19.0686,4900.0
2006-10-23 14:10:00,19.13,19.23,19.13,19.15,5800.0,19.0785,19.1783,19.0785,19.0985,5800.0
2006-10-23 14:20:00,19.15,19.15,19.1,19.1,6400.0,19.0985,19.0985,19.0486,19.0486,6400.0
2006-10-23 14:30:00,19.1,19.19,19.1,19.17,14100.0,19.0486,19.1384,19.0486,19.1184,14100.0
2006-10-23 14:40:00,19.18,19.24,19.18,19.23,2900.0,19.1284,19.1882,19.1284,19.1783,2900.0
2006-10-23 14:50:00,19.24,19.34,19.24,19.3,4200.0,19.1882,19.288,19.1882,19.2481,4200.0
2006-10-23 15:00:00,19.32,19.57,19.32,19.55,26000.0,19.268,19.5174,19.268,19.4974,26000.0
2006-10-23 15:10:00,19.55,19.65,19.53,19.65,28500.0,19.4974,19.5971,19.4775,19.5971,28500.0
2006-10-23 15:20:00,19.65,19.66,19.62,19.62,19800.0,19.5971,19.6071,19.5672,19.5672,19800.0
2006-10-23 15:30:00,19.62,19.65,19.59,19.6,16700.0,19.5672,19.5971,19.5373,19.5473,16700.0
2006-10-23 15:40:00,19.59,19.64,19.59,19.62,13000.0,19.5373,19.5872,19.5373,19.5672,13000.0
2006-10-23 15:50:00,19.63,19.68,19.58,19.58,16900.0,19.5772,19.6271,19.5273,19.5273,16900.0
2006-10-24 09:30:00,19.53,19.57,19.31,19.4,16500.0,19.4775,19.5174,19.2581,19.3478,16500.0
2006-10-24 09:40:00,19.43,19.5,19.4,19.5,4900.0,19.3777,19.4475,19.3478,19.4475,4900.0
2006-10-24 09:50:00,19.49,19.53,19.49,19.51,5100.0,19.4376,19.4775,19.4376,19.4575,5100.0
2006-10-24 10:00:00,19.5,19.51,19.46,19.46,5700.0,19.4475,19.4575,19.4076,19.4076,5700.0
2006-10-24 10:10:00,19.46,19.48,19.39,19.48,6800.0,19.4076,19.4276,19.3378,19.4276,6800.0
2006-10-24 10:20:00,19.47,19.49,19.44,19.45,5300.0,19.4176,19.4376,19.3877,19.3977,5300.0
2006-10-24 10:30:00,19.44,19.45,19.38,19.39,6200.0,19.3877,19.3977,19.3279,19.3378,6200.0
2006-10-24 10:40:00,19.39,19.4,19.27,19.34,6900.0,19.3378,19.3478,19.2182,19.288,6900.0
2006-10-24 10:50:00,19.36,19.36,19.31,19.36,1900.0,19.3079,19.3079,19.2581,19.3079,1900.0
2006-10-24 11:00:00,19.37,19.44,19.34,19.34,3700.0,19.3179,19.3877,19.288,19.288,3700.0
2006-10-24 11:10:00,19.35,19.38,19.29,19.3,5100.0,19.2979,19.3279,19.2381,19.2481,5100.0
2006-10-24 11:20:00,19.3,19.54,19.28,19.53,19600.0,19.2481,19.4874,19.2281,19.4775,19600.0
2006-10-24 11:30:00,19.52,19.54,19.5,19.5,4200.0,19.4675,19.4874,19.4475,19.4475,4200.0
2006-10-24 11:40:00,19.5,19.5,19.47,19.47,1500.0,19.4475,19.4475,19.4176,19.4176,1500.0
2006-10-24 11:50:00,19.49,19.54,19.48,19.53,8900.0,19.4376,19.4874,19.4276,19.4775,8900.0
2006-10-24 12:00:00,19.52,19.54,19.47,19.48,4500.0,19.4675,19.4874,19.4176,19.4276,4500.0
2006-10-24 12:10:00,19.47,19.48,19.4,19.4,2200.0,19.4176,19.4276,19.3478,19.3478,2200.0
2006-10-24 12:20:00,19.43,19.43,19.26,19.31,6500.0,19.3777,19.3777,19.2082,19.2581,6500.0
2006-10-24 12:30:00,19.33,19.36,19.3,19.33,2500.0,19.278,19.3079,19.2481,19.278,2500.0
2006-10-24 12:40:00,19.32,19.42,19.31,19.32,9000.0,19.268,19.3678,19.2581,19.268,9000.0
2006-10-24 12:50:00,19.34,19.34,19.17,19.17,8400.0,19.288,19.288,19.1184,19.1184,8400.0
2006-10-24 13:00:00,19.17,19.24,19.17,19.21,5200.0,19.1184,19.1882,19.1184,19.1583,5200.0
2006-10-24 13:10:00,19.21,19.25,19.2,19.22,1000.0,19.1583,19.1982,19.1483,19.1683,1000.0
2006-10-24 13:20:00,19.24,19.31,19.22,19.22,15600.0,19.1882,19.2581,19.1683,19.1683,15600.0
2006-10-24 13:30:00,19.23,19.26,19.21,19.22,2500.0,19.1783,19.2082,19.1583,19.1683,2500.0
2006-10-24 13:40:00,19.21,19.21,19.13,19.19,4100.0,19.1583,19.1583,19.0785,19.1384,4100.0
2006-10-24 13:50:00,19.2,19.2,19.18,19.19,3300.0,19.1483,19.1483,19.1284,19.1384,3300.0
2006-10-24 14:00:00,19.2,19.22,19.18,19.22,3300.0,19.1483,19.1683,19.1284,19.1683,3300.0
2006-10-24 14:10:00,19.22,19.35,19.2,19.35,9300.0,19.1683,19.2979,19.1483,19.2979,9300.0
2006-10-24 14:20:00,19.35,19.35,19.3,19.32,5100.0,19.2979,19.2979,19.2481,19.268,5100.0
2006-10-24 14:30:00,19.33,19.33,19.31,19.31,1100.0,19.278,19.278,19.2581,19.2581,1100.0
2006-10-24 14:40:00,19.31,19.32,19.26,19.26,3000.0,19.2581,19.268,19.2082,19.2082,3000.0
2006-10-24 14:50:00,19.26,19.33,19.26,19.26,7600.0,19.2082,19.278,19.2082,19.2082,7600.0
2006-10-24 15:00:00,19.27,19.28,19.22,19.22,5100.0,19.2182,19.2281,19.1683,19.1683,5100.0
2006-10-24 15:10:00,19.23,19.3,19.21,19.3,8600.0,19.1783,19.2481,19.1583,19.2481,8600.0
2006-10-24 15:20:00,19.31,19.32,19.25,19.25,5800.0,19.2581,19.268,19.1982,19.1982,5800.0
2006-10-24 15:30:00,19.26,19.28,19.25,19.26,1600.0,19.2082,19.2281,19.1982,19.2082,1600.0
2006-10-24 15:40:00,19.27,19.33,19.23,19.32,11700.0,19.2182,19.278,19.1783,19.268,11700.0
2006-10-24 15:50:00,19.32,19.35,19.28,19.28,16400.0,19.268,19.2979,19.2281,19.2281,16400.0
2006-10-25 09:30:00,19.34,19.5,19.34,19.44,5100.0,19.288,19.4475,19.288,19.3877,5100.0
2006-10-25 09:40:00,19.44,19.44,19.35,19.4,5600.0,19.3877,19.3877,19.2979,19.3478,5600.0
2006-10-25 09:50:00,19.39,19.5,19.39,19.46,5800.0,19.3378,19.4475,19.3378,19.4076,5800.0
2006-10-25 10:00:00,19.5,19.5,19.4,19.4,5400.0,19.4475,19.4475,19.3478,19.3478,5400.0
2006-10-25 10:10:00,19.39,19.42,19.38,19.39,5700.0,19.3378,19.3678,19.3279,19.3378,5700.0
2006-10-25 10:20:00,19.38,19.41,19.36,19.4,4800.0,19.3279,19.3578,19.3079,19.3478,4800.0
2006-10-25 10:30:00,19.38,19.38,19.22,19.22,2600.0,19.3279,19.3279,19.1683,19.1683,2600.0
2006-10-25 10:40:00,19.22,19.22,19.12,19.15,7800.0,19.1683,19.1683,19.0686,19.0985,7800.0
2006-10-25 10:50:00,19.14,19.15,19.11,19.11,5700.0,19.0885,19.0985,19.0586,19.0586,5700.0
2006-10-25 11:00:00,19.11,19.11,19.05,19.09,6200.0,19.0586,19.0586,18.9988,19.0386,6200.0
2006-10-25 11:10:00,19.09,19.1,19.06,19.08,15900.0,19.0386,19.0486,19.0087,19.0287,15900.0
2006-10-25 11:20:00,19.09,19.09,19.06,19.09,5800.0,19.0386,19.0386,19.0087,19.0386,5800.0
2006-10-25 11:30:00,19.09,19.09,19.06,19.08,3600.0,19.0386,19.0386,19.0087,19.0287,3600.0
2006-10-25 11:40:00,19.08,19.08,19.04,19.04,2400.0,19.0287,19.0287,18.9888,18.9888,2400.0
2006-10-25 11:50:00,19.03,19.07,19.03,19.07,600.0,18.9788,19.0187,18.9788,19.0187,600.0
2006-10-25 12:00:00,19.08,19.08,19.04,19.07,2000.0,19.0287,19.0287,18.9888,19.0187,2000.0
2006-10-25 12:10:00,19.07,19.08,19.06,19.07,600.0,19.0187,19.0287,19.0087,19.0187,600.0
2006-10-25 12:20:00,19.07,19.07,19.0,19.0,6300.0,19.0187,19.0187,18.9489,18.9489,6300.0
2006-10-25 12:30:00,19.01,19.01,18.94,18.96,10200.0,18.9589,18.9589,18.889,18.909,10200.0
2006-10-25 12:40:00,18.97,19.03,18.96,19.0,6700.0,18.919,18.9788,18.909,18.9489,6700.0
2006-10-25 12:50:00,19.01,19.03,19.01,19.03,900.0,18.9589,18.9788,18.9589,18.9788,900.0
2006-10-25 13:00:00,19.01,19.03,19.0,19.0,2100.0,18.9589,18.9788,18.9489,18.9489,2100.0
2006-10-25 13:10:00,19.01,19.04,19.0,19.04,3800.0,18.9589,18.9888,18.9489,18.9888,3800.0
2006-10-25 13:20:00,19.01,19.02,19.0,19.02,1100.0,18.9589,18.9688,18.9489,18.9688,1100.0
2006-10-25 13:30:00,19.01,19.03,19.0,19.02,3300.0,18.9589,18.9788,18.9489,18.9688,3300.0
2006-10-25 13:40:00,19.02,19.06,19.01,19.04,2500.0,18.9688,19.0087,18.9589,18.9888,2500.0
2006-10-25 13:50:00,19.03,19.08,19.03,19.07,1800.0,18.9788,19.0287,18.9788,19.0187,1800.0
2006-10-25 14:00:00,19.05,19.05,19.05,19.05,1100.0,18.9988,18.9988,18.9988,18.9988,1100.0
2006-10-25 14:10:00,19.03,19.31,19.02,19.3,10800.0,18.9788,19.2581,18.9688,19.2481,10800.0
2006-10-25 14:20:00,19.31,19.34,19.11,19.16,16100.0,19.2581,19.288,19.0586,19.1085,16100.0
2006-10-25 14:30:00,19.12,19.13,19.0,19.06,16200.0,19.0686,19.0785,18.9489,19.0087,16200.0
2006-10-25 14:40:00,19.03,19.11,19.03,19.09,5600.0,18.9788,19.0586,18.9788,19.0386,5600.0
2006-10-25 14:50:00,19.08,19.1,19.02,19.03,9300.0,19.0287,19.0486,18.9688,18.9788,9300.0
2006-10-25 15:00:00,19.03,19.04,18.98,19.0,13300.0,18.9788,18.9888,18.9289,18.9489,13300.0
2006-10-25 15:10:00,19.0,19.06,19.0,19.05,8300.0,18.9489,19.0087,18.9489,18.9988,8300.0
2006-10-25 15:20:00,19.05,19.17,19.05,19.12,15300.0,18.9988,19.1184,18.9988,19.0686,15300.0
2006-10-25 15:30:00,19.13,19.17,19.07,19.15,7900.0,19.0785,19.1184,19.0187,19.0985,7900.0
2006-10-25 15:40:00,19.16,19.27,19.16,19.24,6800.0,19.1085,19.2182,19.1085,19.1882,6800.0
2006-10-25 15:50:00,19.24,19.32,19.24,19.28,16700.0,19.1882,19.268,19.1882,19.2281,16700.0
2006-10-26 09:30:00,19.42,19.56,19.42,19.56,16900.0,19.3678,19.5074,19.3678,19.5074,16900.0
2006-10-26 09:40:00,19.55,19.59,19.55,19.55,5400.0,19.4974,19.5373,19.4974,19.4974,5400.0
2006-10-26 09:50:00,19.58,19.65,19.56,19.63,7300.0,19.5273,19.5971,19.5074,19.5772,7300.0
2006-10-26 10:00:00,19.65,19.7,19.6,19.62,10900.0,19.5971,19.647,19.5473,19.5672,10900.0
2006-10-26 10:10:00,19.6,19.72,19.6,19.69,6000.0,19.5473,19.6669,19.5473,19.637,6000.0
2006-10-26 10:20:00,19.68,19.7,19.57,19.6,36200.0,19.6271,19.647,19.5174,19.5473,36200.0
2006-10-26 10:30:00,19.59,19.65,19.54,19.62,6900.0,19.5373,19.5971,19.4874,19.5672,6900.0
2006-10-26 10:40:00,19.62,19.62,19.54,19.55,3500.0,19.5672,19.5672,19.4874,19.4974,3500.0
2006-10-26 10:50:00,19.56,19.6,19.54,19.6,6400.0,19.5074,19.5473,19.4874,19.5473,6400.0
2006-10-26 11:00:00,19.6,19.6,19.56,19.58,2700.0,19.5473,19.5473,19.5074,19.5273,2700.0
2006-10-26 11:10:00,19.58,19.58,19.52,19.52,4400.0,19.5273,19.5273,19.4675,19.4675,4400.0
2006-10-26 11:20:00,19.53,19.53,19.48,19.49,4400.0,19.4775,19.4775,19.4276,19.4376,4400.0
2006-10-26 11:30:00,19.51,19.56,19.49,19.55,8900.0,19.4575,19.5074,19.4376,19.4974,8900.0
2006-10-26 11:40:00,19.55,19.57,19.55,19.57,1600.0,19.4974,19.5174,19.4974,19.5174,1600.0
2006-10-26 11:50:00,19.57,19.57,19.54,19.57,3300.0,19.5174,19.5174,19.4874,19.5174,3300.0
2006-10-26 12:00:00,19.57,19.61,19.57,19.61,3700.0,19.5174,19.5572,19.5174,19.5572,3700.0
2006-10-26 12:10:00,19.6,19.61,19.59,19.59,5600.0,19.5473,19.5572,19.5373,19.5373,5600.0
2006-10-26 12:20:00,19.59,19.59,19.54,19.54,2700.0,19.5373,19.5373,19.4874,19.4874,2700.0
2006-10-26 12:30:00,19.55,19.55,19.54,19.55,2200.0,19.4974,19.4974,19.4874,19.4974,2200.0
2006-10-26 12:40:00,19.55,19.57,19.54,19.56,3500.0,19.4974,19.5174,19.4874,19.5074,3500.0
2006-10-26 12:50:00,19.56,19.67,19.56,19.66,4600.0,19.5074,19.6171,19.5074,19.6071,4600.0
2006-10-26 13:00:00,19.66,19.66,19.62,19.63,2900.0,19.6071,19.6071,19.5672,19.5772,2900.0
2006-10-26 13:10:00,19.62,19.62,19.56,19.56,1900.0,19.5672,19.5672,19.5074,19.5074,1900.0
2006-10-26 13:20:00,19.57,19.61,19.55,19.6,2700.0,19.5174,19.5572,19.4974,19.5473,2700.0
2006-10-26 13:30:00,19.59,19.6,19.56,19.59,3200.0,19.5373,19.5473,19.5074,19.5373,3200.0
2006-10-26 13:40:00,19.57,19.65,19.57,19.63,4600.0,19.5174,19.5971,19.5174,19.5772,4600.0
2006-10-26 13:50:00,19.65,19.74,19.65,19.69,6200.0,19.5971,19.6869,19.5971,19.637,6200.0
2006-10-26 14:00:00,19.69,19.78,19.69,19.76,6700.0,19.637,19.7268,19.637,19.7068,6700.0
2006-10-26 14:10:00,19.77,19.78,19.73,19.74,5400.0,19.7168,19.7268,19.6769,19.6869,5400.0
2006-10-26 14:20:00,19.74,19.91,19.74,19.91,13800.0,19.6869,19.8564,19.6869,19.8564,13800.0
2006-10-26 14:30:00,19.91,19.92,19.88,19.92,9100.0,19.8564,19.8664,19.8265,19.8664,9100.0
2006-10-26 14:40:00,19.92,19.97,19.89,19.95,9300.0,19.8664,19.9163,19.8365,19.8963,9300.0
2006-10-26 14:50:00,19.95,19.99,19.95,19.98,7100.0,19.8963,19.9362,19.8963,19.9262,7100.0
2006-10-26 15:00:00,19.98,19.98,19.79,19.96,4500.0,19.9262,19.9262,19.7368,19.9063,4500.0
2006-10-26 15:10:00,19.95,19.96,19.79,19.94,5900.0,19.8963,19.9063,19.7368,19.8864,5900.0
2006-10-26 15:20:00,19.94,19.94,19.92,19.94,7700.0,19.8864,19.8864,19.8664,19.8864,7700.0
2006-10-26 15:30:00,19.94,19.94,19.92,19.93,6800.0,19.8864,19.8864,19.8664,19.8764,6800.0
2006-10-26 15:40:00,19.93,19.96,19.89,19.89,11700.0,19.8764,19.9063,19.8365,19.8365,11700.0
2006-10-26 15:50:00,19.89,19.95,19.86,19.94,18800.0,19.8365,19.8963,19.8066,19.8864,18800.0
2006-10-27 09:30:00,19.81,19.85,19.78,19.78,9200.0,19.7567,19.7966,19.7268,19.7268,9200.0
2006-10-27 09:40:00,19.79,19.79,19.57,19.6,7600.0,19.7368,19.7368,19.5174,19.5473,7600.0
2006-10-27 09:50:00,19.6,19.85,19.55,19.75,23700.0,19.5473,19.7966,19.4974,19.6969,23700.0
2006-10-27 10:00:00,19.75,19.85,19.75,19.82,8400.0,19.6969,19.7966,19.6969,19.7667,8400.0
2006-10-27 10:10:00,19.85,19.98,19.81,19.92,6900.0,19.7966,19.9262,19.7567,19.8664,6900.0
2006-10-27 10:20:00,19.92,19.92,19.89,19.89,2400.0,19.8664,19.8664,19.8365,19.8365,2400.0
2006-10-27 10:30:00,19.88,19.93,19.84,19.93,2700.0,19.8265,19.8764,19.7866,19.8764,2700.0
2006-10-27 10:40:00,19.94,19.95,19.87,19.92,3100.0,19.8864,19.8963,19.8165,19.8664,3100.0
2006-10-27 10:50:00,19.9,19.97,19.9,19.96,11300.0,19.8465,19.9163,19.8465,19.9063,11300.0
2006-10-27 11:00:00,19.95,19.95,19.87,19.94,2400.0,19.8963,19.8963,19.8165,19.8864,2400.0
2006-10-27 11:10:00,19.95,19.95,19.93,19.94,8100.0,19.8963,19.8963,19.8764,19.8864,8100.0
2006-10-27 11:20:00,19.94,19.95,19.9,19.93,3600.0,19.8864,19.8963,19.8465,19.8764,3600.0
2006-10-27 11:30:00,19.95,19.95,19.91,19.93,3900.0,19.8963,19.8963,19.8564,19.8764,3900.0
2006-10-27 11:40:00,19.93,19.93,19.9,19.92,3000.0,19.8764,19.8764,19.8465,19.8664,3000.0
2006-10-27 11:50:00,19.92,19.94,19.9,19.94,2600.0,19.8664,19.8864,19.8465,19.8864,2600.0
2006-10-27 12:00:00,19.94,19.95,19.92,19.92,2500.0,19.8864,19.8963,19.8664,19.8664,2500.0
2006-10-27 12:10:00,19.94,19.95,19.92,19.92,3500.0,19.8864,19.8963,19.8664,19.8664,3500.0
2006-10-27 12:20:00,19.93,19.94,19.86,19.89,7100.0,19.8764,19.8864,19.8066,19.8365,7100.0
2006-10-27 12:30:00,19.9,19.92,19.89,19.89,2700.0,19.8465,19.8664,19.8365,19.8365,2700.0
2006-10-27 12:40:00,19.9,19.91,19.85,19.85,3200.0,19.8465,19.8564,19.7966,19.7966,3200.0
2006-10-27 12:50:00,19.84,19.84,19.77,19.81,3400.0,19.7866,19.7866,19.7168,19.7567,3400.0
2006-10-27 13:00:00,19.84,19.86,19.84,19.85,1000.0,19.7866,19.8066,19.7866,19.7966,1000.0
2006-10-27 13:10:00,19.86,19.9,19.86,19.9,10900.0,19.8066,19.8465,19.8066,19.8465,10900.0
2006-10-27 13:20:00,19.9,19.91,19.86,19.87,4700.0,19.8465,19.8564,19.8066,19.8165,4700.0
2006-10-27 13:30:00,19.87,19.88,19.74,19.74,4200.0,19.8165,19.8265,19.6869,19.6869,4200.0
2006-10-27 13:40:00,19.75,19.75,19.66,19.67,2600.0,19.6969,19.6969,19.6071,19.6171,2600.0
2006-10-27 13:50:00,19.69,19.75,19.68,19.74,5100.0,19.637,19.6969,19.6271,19.6869,5100.0
2006-10-27 14:00:00,19.75,19.75,19.7,19.71,4000.0,19.6969,19.6969,19.647,19.657,4000.0
2006-10-27 14:10:00,19.71,19.71,19.66,19.7,3100.0,19.657,19.657,19.6071,19.647,3100.0
2006-10-27 14:20:00,19.7,19.7,19.63,19.63,2700.0,19.647,19.647,19.5772,19.5772,2700.0
2006-10-27 14:30:00,19.64,19.64,19.61,19.61,3300.0,19.5872,19.5872,19.5572,19.5572,3300.0
2006-10-27 14:40:00,19.61,19.62,19.57,19.62,5500.0,19.5572,19.5672,19.5174,19.5672,5500.0
2006-10-27 14:50:00,19.62,19.62,19.52,19.56,6200.0,19.5672,19.5672,19.4675,19.5074,6200.0
2006-10-27 15:00:00,19.56,19.61,19.55,19.61,5100.0,19.5074,19.5572,19.4974,19.5572,5100.0
2006-10-27 15:10:00,19.61,19.65,19.6,19.62,9300.0,19.5572,19.5971,19.5473,19.5672,9300.0
2006-10-27 15:20:00,19.62,19.63,19.62,19.62,7900.0,19.5672,19.5772,19.5672,19.5672,7900.0
2006-10-27 15:30:00,19.63,19.71,19.63,19.67,8800.0,19.5772,19.657,19.5772,19.6171,8800.0
2006-10-27 15:40:00,19.64,19.66,19.54,19.64,8400.0,19.5872,19.6071,19.4874,19.5872,8400.0
2006-10-27 15:50:00,19.68,19.68,19.56,19.65,19300.0,19.6271,19.6271,19.5074,19.5971,19300.0
2006-10-30 09:30:00,19.5,19.59,19.47,19.53,10700.0,19.4475,19.5373,19.4176,19.4775,10700.0
2006-10-30 09:40:00,19.56,19.56,19.33,19.34,6800.0,19.5074,19.5074,19.278,19.288,6800.0
2006-10-30 09:50:00,19.31,19.36,19.05,19.1,8600.0,19.2581,19.3079,18.9988,19.0486,8600.0
2006-10-30 10:00:00,19.1,19.12,18.86,19.07,17400.0,19.0486,19.0686,18.8093,19.0187,17400.0
2006-10-30 10:10:00,19.05,19.06,19.0,19.0,7000.0,18.9988,19.0087,18.9489,18.9489,7000.0
2006-10-30 10:20:00,19.01,19.05,19.0,19.0,6300.0,18.9589,18.9988,18.9489,18.9489,6300.0
2006-10-30 10:30:00,19.0,19.22,19.0,19.2,12300.0,18.9489,19.1683,18.9489,19.1483,12300.0
2006-10-30 10:40:00,19.24,19.26,19.08,19.09,5800.0,19.1882,19.2082,19.0287,19.0386,5800.0
2006-10-30 10:50:00,19.08,19.09,19.04,19.04,4800.0,19.0287,19.0386,18.9888,18.9888,4800.0
2006-10-30 11:00:00,19.03,19.1,19.02,19.07,5000.0,18.9788,19.0486,18.9688,19.0187,5000.0
2006-10-30 11:10:00,19.11,19.18,19.09,19.16,6800.0,19.0586,19.1284,19.0386,19.1085,6800.0
2006-10-30 11:20:00,19.19,19.23,19.15,19.19,10200.0,19.1384,19.1783,19.0985,19.1384,10200.0
2006-10-30 11:30:00,19.2,19.29,19.2,19.29,2800.0,19.1483,19.2381,19.1483,19.2381,2800.0
2006-10-30 11:40:00,19.27,19.32,19.27,19.27,2200.0,19.2182,19.268,19.2182,19.2182,2200.0
2006-10-30 11:50:00,19.29,19.32,19.27,19.32,1600.0,19.2381,19.268,19.2182,19.268,1600.0
2006-10-30 12:00:00,19.31,19.33,19.29,19.33,2400.0,19.2581,19.278,19.2381,19.278,2400.0
2006-10-30 12:10:00,19.34,19.42,19.33,19.42,12800.0,19.288,19.3678,19.278,19.3678,12800.0
2006-10-30 12:20:00,19.42,19.42,19.37,19.4,9600.0,19.3678,19.3678,19.3179,19.3478,9600.0
2006-10-30 12:30:00,19.39,19.42,19.33,19.33,4200.0,19.3378,19.3678,19.278,19.278,4200.0
2006-10-30 12:40:00,19.33,19.38,19.3,19.32,2400.0,19.278,19.3279,19.2481,19.268,2400.0
2006-10-30 12:50:00,19.35,19.39,19.33,19.39,1200.0,19.2979,19.3378,19.278,19.3378,1200.0
2006-10-30 13:00:00,19.41,19.44,19.41,19.42,2000.0,19.3578,19.3877,19.3578,19.3678,2000.0
2006-10-30 13:10:00,19.42,19.47,19.41,19.47,2400.0,19.3678,19.4176,19.3578,19.4176,2400.0
2006-10-30 13:20:00,19.48,19.5,19.43,19.44,4800.0,19.4276,19.4475,19.3777,19.3877,4800.0
2006-10-30 13:30:00,19.44,19.5,19.43,19.5,6400.0,19.3877,19.4475,19.3777,19.4475,6400.0
2006-10-30 13:40:00,19.5,19.5,19.39,19.42,19400.0,19.4475,19.4475,19.3378,19.3678,19400.0
2006-10-30 13:50:00,19.44,19.45,19.38,19.45,2900.0,19.3877,19.3977,19.3279,19.3977,2900.0
2006-10-30 14:00:00,19.43,19.45,19.4,19.44,1500.0,19.3777,19.3977,19.3478,19.3877,1500.0
2006-10-30 14:10:00,19.45,19.5,19.44,19.44,7000.0,19.3977,19.4475,19.3877,19.3877,7000.0
2006-10-30 14:20:00,19.45,19.45,19.41,19.42,7700.0,19.3977,19.3977,19.3578,19.3678,7700.0
2006-10-30 14:30:00,19.43,19.48,19.43,19.45,2300.0,19.3777,19.4276,19.3777,19.3977,2300.0
2006-10-30 14:40:00,19.45,19.45,19.43,19.44,1300.0,19.3977,19.3977,19.3777,19.3877,1300.0
2006-10-30 14:50:00,19.43,19.47,19.4,19.44,11300.0,19.3777,19.4176,19.3478,19.3877,11300.0
2006-10-30 15:00:00,19.44,19.49,19.43,19.48,11700.0,19.3877,19.4376,19.3777,19.4276,11700.0
2006-10-30 15:10:00,19.46,19.49,19.39,19.39,8200.0,19.4076,19.4376,19.3378,19.3378,8200.0
2006-10-30 15:20:00,19.38,19.4,19.32,19.4,3900.0,19.3279,19.3478,19.268,19.3478,3900.0
2006-10-30 15:30:00,19.4,19.41,19.33,19.37,6000.0,19.3478,19.3578,19.278,19.3179,6000.0
2006-10-30 15:40:00,19.37,19.4,19.31,19.34,3700.0,19.3179,19.3478,19.2581,19.288,3700.0
2006-10-30 15:50:00,19.33,19.43,19.32,19.41,12200.0,19.278,19.3777,19.268,19.3578,12200.0
2006-10-31 09:30:00,19.8,20.0,19.8,19.9,34000.0,19.7467,19.9462,19.7467,19.8465,34000.0
2006-10-31 09:40:00,19.88,20.0,19.88,19.99,15200.0,19.8265,19.9462,19.8265,19.9362,15200.0
2006-10-31 09:50:00,19.99,19.99,19.91,19.91,20300.0,19.9362,19.9362,19.8564,19.8564,20300.0
2006-10-31 10:00:00,19.93,19.98,19.91,19.92,20800.0,19.8764,19.9262,19.8564,19.8664,20800.0
2006-10-31 10:10:00,19.95,19.96,19.92,19.96,12000.0,19.8963,19.9063,19.8664,19.9063,12000.0
2006-10-31 10:20:00,19.96,20.17,19.91,20.05,146300.0,19.9063,20.1157,19.8564,19.9961,146300.0
2006-10-31 10:30:00,20.07,20.1,20.05,20.1,55000.0,20.016,20.0459,19.9961,20.0459,55000.0
2006-10-31 10:40:00,20.07,20.1,20.04,20.05,112300.0,20.016,20.0459,19.9861,19.9961,112300.0
2006-10-31 10:50:00,20.06,20.07,20.0,20.04,60400.0,20.006,20.016,19.9462,19.9861,60400.0
2006-10-31 11:00:00,20.03,20.09,19.99,20.09,38100.0,19.9761,20.036,19.9362,20.036,38100.0
2006-10-31 11:10:00,20.08,20.2,20.08,20.16,30000.0,20.026,20.1457,20.026,20.1058,30000.0
2006-10-31 11:20:00,20.17,20.22,20.14,20.22,9300.0,20.1157,20.1656,20.0858,20.1656,9300.0
2006-10-31 11:30:00,20.21,20.32,20.21,20.28,15100.0,20.1556,20.2653,20.1556,20.2254,15100.0
2006-10-31 11:40:00,20.31,20.34,20.2,20.21,9600.0,20.2554,20.2853,20.1457,20.1556,9600.0
2006-10-31 11:50:00,20.2,20.28,20.19,20.22,26600.0,20.1457,20.2254,20.1357,20.1656,26600.0
2006-10-31 12:00:00,20.24,20.43,20.24,20.3,14700.0,20.1855,20.375,20.1855,20.2454,14700.0
2006-10-31 12:10:00,20.3,20.3,20.23,20.23,15000.0,20.2454,20.2454,20.1756,20.1756,15000.0
2006-10-31 12:20:00,20.23,20.28,20.2,20.25,9700.0,20.1756,20.2254,20.1457,20.1955,9700.0
2006-10-31 12:30:00,20.24,20.24,20.19,20.22,28400.0,20.1855,20.1855,20.1357,20.1656,28400.0
2006-10-31 12:40:00,20.21,20.33,20.21,20.21,8700.0,20.1556,20.2753,20.1556,20.1556,8700.0
2006-10-31 12:50:00,20.29,20.3,20.25,20.26,4300.0,20.2354,20.2454,20.1955,20.2055,4300.0
2006-10-31 13:00:00,20.29,20.33,20.27,20.32,4100.0,20.2354,20.2753,20.2155,20.2653,4100.0
2006-10-31 13:10:00,20.34,20.34,20.21,20.24,11100.0,20.2853,20.2853,20.1556,20.1855,11100.0
2006-10-31 13:20:00,20.23,20.27,20.23,20.25,8300.0,20.1756,20.2155,20.1756,20.1955,8300.0
2006-10-31 13:30:00,20.27,20.31,20.26,20.26,5600.0,20.2155,20.2554,20.2055,20.2055,5600.0
2006-10-31 13:40:00,20.28,20.32,20.28,20.3,3700.0,20.2254,20.2653,20.2254,20.2454,3700.0
2006-10-31 13:50:00,20.32,20.35,20.3,20.34,2700.0,20.2653,20.2953,20.2454,20.2853,2700.0
2006-10-31 14:00:00,20.3,20.33,20.24,20.24,11400.0,20.2454,20.2753,20.1855,20.1855,11400.0
2006-10-31 14:10:00,20.25,20.25,20.12,20.2,13700.0,20.1955,20.1955,20.0659,20.1457,13700.0
2006-10-31 14:20:00,20.18,20.18,20.05,20.05,8500.0,20.1257,20.1257,19.9961,19.9961,8500.0
2006-10-31 14:30:00,20.07,20.1,20.02,20.09,4700.0,20.016,20.0459,19.9661,20.036,4700.0
2006-10-31 14:40:00,20.08,20.08,19.98,20.02,9100.0,20.026,20.026,19.9262,19.9661,9100.0
2006-10-31 14:50:00,20.02,20.03,20.0,20.03,10700.0,19.9661,19.9761,19.9462,19.9761,10700.0
2006-10-31 15:00:00,20.01,20.04,20.01,20.04,7400.0,19.9562,19.9861,19.9562,19.9861,7400.0
2006-10-31 15:10:00,20.05,20.05,20.01,20.03,8500.0,19.9961,19.9961,19.9562,19.9761,8500.0
2006-10-31 15:20:00,20.03,20.05,20.0,20.02,24500.0,19.9761,19.9961,19.9462,19.9661,24500.0
2006-10-31 15:30:00,20.02,20.03,19.94,20.03,67100.0,19.9661,19.9761,19.8864,19.9761,67100.0
2006-10-31 15:40:00,20.05,20.07,19.97,20.0,34400.0,19.9961,20.016,19.9163,19.9462,34400.0
2006-10-31 15:50:00,20.0,20.02,19.95,20.02,79000.0,19.9462,19.9661,19.8963,19.9661,79000.0
2006-11-01 09:30:00,20.2,20.5,19.96,20.0,55200.0,20.1457,20.4448,19.9063,19.9462,55200.0
2006-11-01 09:40:00,20.0,20.28,19.98,20.28,13600.0,19.9462,20.2254,19.9262,20.2254,13600.0
2006-11-01 09:50:00,20.24,20.31,20.23,20.29,8000.0,20.1855,20.2554,20.1756,20.2354,8000.0
2006-11-01 10:00:00,20.31,20.44,20.25,20.41,9100.0,20.2554,20.385,20.1955,20.3551,9100.0
2006-11-01 10:10:00,20.41,20.44,20.35,20.39,14600.0,20.3551,20.385,20.2953,20.3351,14600.0
2006-11-01 10:20:00,20.4,20.42,20.31,20.39,15400.0,20.3451,20.3651,20.2554,20.3351,15400.0
2006-11-01 10:30:00,20.37,20.45,20.36,20.44,8600.0,20.3152,20.395,20.3052,20.385,8600.0
2006-11-01 10:40:00,20.44,20.5,20.33,20.4,13700.0,20.385,20.4448,20.2753,20.3451,13700.0
2006-11-01 10:50:00,20.42,20.5,20.42,20.5,6900.0,20.3651,20.4448,20.3651,20.4448,6900.0
2006-11-01 11:00:00,20.49,20.49,20.36,20.36,6600.0,20.4349,20.4349,20.3052,20.3052,6600.0
2006-11-01 11:10:00,20.36,20.39,20.29,20.35,7100.0,20.3052,20.3351,20.2354,20.2953,7100.0
2006-11-01 11:20:00,20.36,20.44,20.36,20.4,6600.0,20.3052,20.385,20.3052,20.3451,6600.0
2006-11-01 11:30:00,20.38,20.39,20.31,20.34,4200.0,20.3252,20.3351,20.2554,20.2853,4200.0
2006-11-01 11:40:00,20.34,20.38,20.32,20.35,3600.0,20.2853,20.3252,20.2653,20.2953,3600.0
2006-11-01 11:50:00,20.33,20.41,20.29,20.37,10500.0,20.2753,20.3551,20.2354,20.3152,10500.0
2006-11-01 12:00:00,20.38,20.38,20.32,20.35,4700.0,20.3252,20.3252,20.2653,20.2953,4700.0
2006-11-01 12:10:00,20.33,20.39,20.33,20.39,3300.0,20.2753,20.3351,20.2753,20.3351,3300.0
2006-11-01 12:20:00,20.39,20.39,20.33,20.34,2400.0,20.3351,20.3351,20.2753,20.2853,2400.0
2006-11-01 12:30:00,20.33,20.34,20.32,20.32,5500.0,20.2753,20.2853,20.2653,20.2653,5500.0
2006-11-01 12:40:00,20.32,20.33,20.15,20.16,6500.0,20.2653,20.2753,20.0958,20.1058,6500.0
2006-11-01 12:50:00,20.16,20.18,20.16,20.18,800.0,20.1058,20.1257,20.1058,20.1257,800.0
2006-11-01 13:00:00,20.18,20.19,20.18,20.19,1000.0,20.1257,20.1357,20.1257,20.1357,1000.0
2006-11-01 13:10:00,20.2,20.21,20.1,20.12,5100.0,20.1457,20.1556,20.0459,20.0659,5100.0
2006-11-01 13:20:00,20.11,20.15,20.1,20.15,3000.0,20.0559,20.0958,20.0459,20.0958,3000.0
2006-11-01 13:30:00,20.16,20.18,20.14,20.15,2500.0,20.1058,20.1257,20.0858,20.0958,2500.0
2006-11-01 13:40:00,20.15,20.18,20.15,20.17,2800.0,20.0958,20.1257,20.0958,20.1157,2800.0
2006-11-01 13:50:00,20.18,20.21,20.15,20.15,7200.0,20.1257,20.1556,20.0958,20.0958,7200.0
2006-11-01 14:00:00,20.16,20.17,20.11,20.12,3200.0,20.1058,20.1157,20.0559,20.0659,3200.0
2006-11-01 14:10:00,20.11,20.16,20.04,20.04,5400.0,20.0559,20.1058,19.9861,19.9861,5400.0
2006-11-01 14:20:00,20.04,20.05,20.0,20.02,4900.0,19.9861,19.9961,19.9462,19.9661,4900.0
2006-11-01 14:30:00,20.0,20.1,19.96,20.1,15700.0,19.9462,20.0459,19.9063,20.0459,15700.0
2006-11-01 14:40:00,20.09,20.09,20.04,20.05,6700.0,20.036,20.036,19.9861,19.9961,6700.0
2006-11-01 14:50:00,20.03,20.04,19.99,19.99,2500.0,19.9761,19.9861,19.9362,19.9362,2500.0
2006-11-01 15:00:00,19.99,19.99,19.88,19.9,9500.0,19.9362,19.9362,19.8265,19.8465,9500.0
2006-11-01 15:10:00,19.92,19.92,19.86,19.89,7400.0,19.8664,19.8664,19.8066,19.8365,7400.0
2006-11-01 15:20:00,19.87,19.92,19.87,19.88,7100.0,19.8165,19.8664,19.8165,19.8265,7100.0
2006-11-01 15:30:00,19.88,19.88,19.83,19.83,8000.0,19.8265,19.8265,19.7767,19.7767,8000.0
2006-11-01 15:40:00,19.82,19.83,19.79,19.82,17300.0,19.7667,19.7767,19.7368,19.7667,17300.0
2006-11-01 15:50:00,19.82,19.91,19.8,19.85,25000.0,19.7667,19.8564,19.7467,19.7966,25000.0
2006-11-02 09:30:00,19.86,19.94,19.8,19.88,7100.0,19.8066,19.8864,19.7467,19.8265,7100.0
2006-11-02 09:40:00,19.88,19.89,19.75,19.75,11200.0,19.8265,19.8365,19.6969,19.6969,11200.0
2006-11-02 09:50:00,19.74,20.16,19.69,20.07,22200.0,19.6869,20.1058,19.637,20.016,22200.0
2006-11-02 10:00:00,20.04,20.04,19.78,19.78,14400.0,19.9861,19.9861,19.7268,19.7268,14400.0
2006-11-02 10:10:00,19.78,19.92,19.78,19.83,7200.0,19.7268,19.8664,19.7268,19.7767,7200.0
2006-11-02 10:20:00,19.82,19.95,19.8,19.95,10500.0,19.7667,19.8963,19.7467,19.8963,10500.0
2006-11-02 10:30:00,19.95,19.96,19.85,19.95,21600.0,19.8963,19.9063,19.7966,19.8963,21600.0
2006-11-02 10:40:00,19.95,19.95,19.85,19.86,14500.0,19.8963,19.8963,19.7966,19.8066,14500.0
2006-11-02 10:50:00,19.86,19.98,19.85,19.89,15900.0,19.8066,19.9262,19.7966,19.8365,15900.0
2006-11-02 11:00:00,19.92,19.99,19.91,19.96,7500.0,19.8664,19.9362,19.8564,19.9063,7500.0
2006-11-02 11:10:00,19.96,19.99,19.96,19.98,6700.0,19.9063,19.9362,19.9063,19.9262,6700.0
2006-11-02 11:20:00,19.99,20.02,19.96,19.96,10200.0,19.9362,19.9661,19.9063,19.9063,10200.0
2006-11-02 11:30:00,19.98,20.06,19.96,20.06,7000.0,19.9262,20.006,19.9063,20.006,7000.0
2006-11-02 11:40:00,20.05,20.05,19.97,19.98,4400.0,19.9961,19.9961,19.9163,19.9262,4400.0
2006-11-02 11:50:00,19.97,20.01,19.96,19.97,5700.0,19.9163,19.9562,19.9063,19.9163,5700.0
2006-11-02 12:00:00,19.99,20.01,19.99,20.0,9600.0,19.9362,19.9562,19.9362,19.9462,9600.0
2006-11-02 12:10:00,20.01,20.05,20.0,20.05,4300.0,19.9562,19.9961,19.9462,19.9961,4300.0
2006-11-02 12:20:00,20.03,20.04,20.0,20.01,6700.0,19.9761,19.9861,19.9462,19.9562,6700.0
2006-11-02 12:30:00,20.03,20.09,20.03,20.07,3800.0,19.9761,20.036,19.9761,20.016,3800.0
2006-11-02 12:40:00,20.06,20.2,20.06,20.17,11600.0,20.006,20.1457,20.006,20.1157,11600.0
2006-11-02 12:50:00,20.15,20.19,20.15,20.19,4100.0,20.0958,20.1357,20.0958,20.1357,4100.0
2006-11-02 13:00:00,20.17,20.17,20.14,20.14,8700.0,20.1157,20.1157,20.0858,20.0858,8700.0
2006-11-02 13:10:00,20.13,20.17,20.12,20.17,3900.0,20.0758,20.1157,20.0659,20.1157,3900.0
2006-11-02 13:20:00,20.17,20.22,20.17,20.21,6100.0,20.1157,20.1656,20.1157,20.1556,6100.0
2006-11-02 13:30:00,20.19,20.23,20.11,20.11,11200.0,20.1357,20.1756,20.0559,20.0559,11200.0
2006-11-02 13:40:00,20.12,20.2,20.12,20.19,5300.0,20.0659,20.1457,20.0659,20.1357,5300.0
2006-11-02 13:50:00,20.19,20.22,20.19,20.2,4600.0,20.1357,20.1656,20.1357,20.1457,4600.0
2006-11-02 14:00:00,20.2,20.21,20.16,20.2,4100.0,20.1457,20.1556,20.1058,20.1457,4100.0
2006-11-02 14:10:00,20.2,20.2,20.16,20.16,5200.0,20.1457,20.1457,20.1058,20.1058,5200.0
2006-11-02 14:20:00,20.16,20.17,20.15,20.16,4600.0,20.1058,20.1157,20.0958,20.1058,4600.0
2006-11-02 14:30:00,20.16,20.16,20.13,20.13,3400.0,20.1058,20.1058,20.0758,20.0758,3400.0
2006-11-02 14:40:00,20.14,20.21,20.13,20.2,10900.0,20.0858,20.1556,20.0758,20.1457,10900.0
2006-11-02 14:50:00,20.2,20.25,20.2,20.22,14800.0,20.1457,20.1955,20.1457,20.1656,14800.0
2006-11-02 15:00:00,20.23,20.24,20.13,20.14,7400.0,20.1756,20.1855,20.0758,20.0858,7400.0
2006-11-02 15:10:00,20.15,20.22,20.14,20.19,5800.0,20.0958,20.1656,20.0858,20.1357,5800.0
2006-11-02 15:20:00,20.21,20.22,20.18,20.19,2500.0,20.1556,20.1656,20.1257,20.1357,2500.0
2006-11-02 15:30:00,20.19,20.24,20.18,20.24,21400.0,20.1357,20.1855,20.1257,20.1855,21400.0
2006-11-02 15:40:00,20.22,20.25,20.21,20.21,7200.0,20.1656,20.1955,20.1556,20.1556,7200.0
2006-11-02 15:50:00,20.23,20.23,20.18,20.23,16400.0,20.1756,20.1756,20.1257,20.1756,16400.0
2006-11-03 09:30:00,20.3,20.43,20.24,20.3,17200.0,20.2454,20.375,20.1855,20.2454,17200.0
2006-11-03 09:40:00,20.3,20.49,20.3,20.37,15800.0,20.2454,20.4349,20.2454,20.3152,15800.0
2006-11-03 09:50:00,20.4,20.4,20.2,20.3,12900.0,20.3451,20.3451,20.1457,20.2454,12900.0
2006-11-03 10:00:00,20.34,20.5,20.29,20.34,10500.0,20.2853,20.4448,20.2354,20.2853,10500.0
2006-11-03 10:10:00,20.3,20.55,20.3,20.51,12000.0,20.2454,20.4947,20.2454,20.4548,12000.0
2006-11-03 10:20:00,20.47,20.53,20.37,20.43,11200.0,20.4149,20.4748,20.3152,20.375,11200.0
2006-11-03 10:30:00,20.43,20.43,20.31,20.33,6800.0,20.375,20.375,20.2554,20.2753,6800.0
2006-11-03 10:40:00,20.31,20.41,20.29,20.38,7800.0,20.2554,20.3551,20.2354,20.3252,7800.0
2006-11-03 10:50:00,20.36,20.44,20.35,20.41,3800.0,20.3052,20.385,20.2953,20.3551,3800.0
2006-11-03 11:00:00,20.43,20.43,20.36,20.4,5000.0,20.375,20.375,20.3052,20.3451,5000.0
2006-11-03 11:10:00,20.43,20.47,20.35,20.35,8000.0,20.375,20.4149,20.2953,20.2953,8000.0
2006-11-03 11:20:00,20.35,20.38,20.29,20.33,8100.0,20.2953,20.3252,20.2354,20.2753,8100.0
2006-11-03 11:30:00,20.31,20.38,20.31,20.38,4100.0,20.2554,20.3252,20.2554,20.3252,4100.0
2006-11-03 11:40:00,20.38,20.42,20.32,20.36,9200.0,20.3252,20.3651,20.2653,20.3052,9200.0
2006-11-03 11:50:00,20.36,20.41,20.35,20.41,6500.0,20.3052,20.3551,20.2953,20.3551,6500.0
2006-11-03 12:00:00,20.41,20.46,20.39,20.45,7300.0,20.3551,20.405,20.3351,20.395,7300.0
2006-11-03 12:10:00,20.46,20.51,20.33,20.34,16300.0,20.405,20.4548,20.2753,20.2853,16300.0
2006-11-03 12:20:00,20.33,20.45,20.29,20.4,10200.0,20.2753,20.395,20.2354,20.3451,10200.0
2006-11-03 12:30:00,20.39,20.44,20.37,20.41,21300.0,20.3351,20.385,20.3152,20.3551,21300.0
2006-11-03 12:40:00,20.41,20.53,20.38,20.41,13400.0,20.3551,20.4748,20.3252,20.3551,13400.0
2006-11-03 12:50:00,20.39,20.4,20.36,20.39,10500.0,20.3351,20.3451,20.3052,20.3351,10500.0
2006-11-03 13:00:00,20.36,20.39,20.35,20.38,8300.0,20.3052,20.3351,20.2953,20.3252,8300.0
2006-11-03 13:10:00,20.38,20.39,20.36,20.37,6200.0,20.3252,20.3351,20.3052,20.3152,6200.0
2006-11-03 13:20:00,20.38,20.45,20.38,20.45,5800.0,20.3252,20.395,20.3252,20.395,5800.0
2006-11-03 13:30:00,20.44,20.51,20.44,20.49,8100.0,20.385,20.4548,20.385,20.4349,8100.0
2006-11-03 13:40:00,20.51,20.51,20.47,20.5,12300.0,20.4548,20.4548,20.4149,20.4448,12300.0
2006-11-03 13:50:00,20.51,20.55,20.51,20.55,2600.0,20.4548,20.4947,20.4548,20.4947,2600.0
2006-11-03 14:00:00,20.53,20.53,20.43,20.43,7400.0,20.4748,20.4748,20.375,20.375,7400.0
2006-11-03 14:10:00,20.43,20.46,20.38,20.45,9800.0,20.375,20.405,20.3252,20.395,9800.0
2006-11-03 14:20:00,20.44,20.5,20.44,20.48,15200.0,20.385,20.4448,20.385,20.4249,15200.0
2006-11-03 14:30:00,20.48,20.51,20.45,20.51,7200.0,20.4249,20.4548,20.395,20.4548,7200.0
2006-11-03 14:40:00,20.5,20.52,20.5,20.52,5200.0,20.4448,20.4648,20.4448,20.4648,5200.0
2006-11-03 14:50:00,20.54,20.56,20.5,20.56,5000.0,20.4847,20.5047,20.4448,20.5047,5000.0
2006-11-03 15:00:00,20.57,20.69,20.47,20.69,18300.0,20.5147,20.6343,20.4149,20.6343,18300.0
2006-11-03 15:10:00,20.67,20.73,20.59,20.73,27400.0,20.6144,20.6742,20.5346,20.6742,27400.0
2006-11-03 15:20:00,20.71,20.81,20.7,20.76,23600.0,20.6543,20.754,20.6443,20.7042,23600.0
2006-11-03 15:30:00,20.76,20.89,20.75,20.83,19200.0,20.7042,20.8338,20.6942,20.774,19200.0
2006-11-03 15:40:00,20.83,20.83,20.73,20.75,30500.0,20.774,20.774,20.6742,20.6942,30500.0
2006-11-03 15:50:00,20.75,20.84,20.7,20.75,54100.0,20.6942,20.7839,20.6443,20.6942,54100.0
2006-11-06 09:30:00,21.05,21.85,21.0,21.48,52500.0,20.9934,21.7912,20.9435,21.4222,52500.0
2006-11-06 09:40:00,21.46,21.69,21.46,21.65,40100.0,21.4023,21.6316,21.4023,21.5918,40100.0
2006-11-06 09:50:00,21.67,22.03,21.67,22.02,46100.0,21.6117,21.9707,21.6117,21.9608,46100.0
2006-11-06 10:00:00,22.01,22.48,22.01,22.4,51600.0,21.9508,22.4195,21.9508,22.3397,51600.0
2006-11-06 10:10:00,22.4,22.5,22.26,22.47,37800.0,22.3397,22.4395,22.2001,22.4095,37800.0
2006-11-06 10:20:00,22.47,22.56,22.44,22.52,41600.0,22.4095,22.4993,22.3796,22.4594,41600.0
2006-11-06 10:30:00,22.51,22.55,22.44,22.5,40500.0,22.4494,22.4893,22.3796,22.4395,40500.0
2006-11-06 10:40:00,22.5,22.54,22.45,22.5,62800.0,22.4395,22.4794,22.3896,22.4395,62800.0
2006-11-06 10:50:00,22.5,22.68,22.46,22.54,18200.0,22.4395,22.619,22.3996,22.4794,18200.0
2006-11-06 11:00:00,22.59,22.6,22.45,22.48,23000.0,22.5292,22.5392,22.3896,22.4195,23000.0
2006-11-06 11:10:00,22.46,22.53,22.44,22.44,65900.0,22.3996,22.4694,22.3796,22.3796,65900.0
2006-11-06 11:20:00,22.44,22.5,22.35,22.45,19800.0,22.3796,22.4395,22.2899,22.3896,19800.0
2006-11-06 11:30:00,22.46,22.46,22.2,22.23,25100.0,22.3996,22.3996,22.1403,22.1702,25100.0
2006-11-06 11:40:00,22.23,22.37,22.22,22.25,12900.0,22.1702,22.3098,22.1602,22.1901,12900.0
2006-11-06 11:50:00,22.25,22.29,22.18,22.27,13800.0,22.1901,22.23,22.1203,22.2101,13800.0
2006-11-06 12:00:00,22.27,22.33,22.22,22.25,11100.0,22.2101,22.2699,22.1602,22.1901,11100.0
2006-11-06 12:10:00,22.28,22.29,22.25,22.28,8100.0,22.2201,22.23,22.1901,22.2201,8100.0
2006-11-06 12:20:00,22.28,22.41,22.23,22.37,13900.0,22.2201,22.3497,22.1702,22.3098,13900.0
2006-11-06 12:30:00,22.36,22.38,22.24,22.38,9400.0,22.2998,22.3198,22.1802,22.3198,9400.0
2006-11-06 12:40:00,22.35,22.5,22.35,22.45,29700.0,22.2899,22.4395,22.2899,22.3896,29700.0
2006-11-06 12:50:00,22.46,22.5,22.43,22.44,58700.0,22.3996,22.4395,22.3697,22.3796,58700.0
2006-11-06 13:00:00,22.46,22.55,22.44,22.46,29800.0,22.3996,22.4893,22.3796,22.3996,29800.0
2006-11-06 13:10:00,22.46,22.47,22.33,22.34,8600.0,22.3996,22.4095,22.2699,22.2799,8600.0
2006-11-06 13:20:00,22.34,22.4,22.34,22.34,12300.0,22.2799,22.3397,22.2799,22.2799,12300.0
2006-11-06 13:30:00,22.36,22.4,22.35,22.35,8000.0,22.2998,22.3397,22.2899,22.2899,8000.0
2006-11-06 13:40:00,22.36,22.38,22.35,22.38,4700.0,22.2998,22.3198,22.2899,22.3198,4700.0
2006-11-06 13:50:00,22.36,22.38,22.33,22.37,12800.0,22.2998,22.3198,22.2699,22.3098,12800.0
2006-11-06 14:00:00,22.45,22.52,22.45,22.5,8900.0,22.3896,22.4594,22.3896,22.4395,8900.0
2006-11-06 14:10:00,22.5,22.73,20.7,22.7,20400.0,22.4395,22.6689,20.6443,22.6389,20400.0
2006-11-06 14:20:00,22.7,22.75,22.7,22.73,27700.0,22.6389,22.6888,22.6389,22.6689,27700.0
2006-11-06 14:30:00,22.74,23.0,22.6,23.0,47900.0,22.6788,22.9381,22.5392,22.9381,47900.0
2006-11-06 14:40:00,22.99,23.32,22.99,23.29,43700.0,22.9282,23.2573,22.9282,23.2273,43700.0
2006-11-06 14:50:00,23.29,23.3,23.11,23.13,19700.0,23.2273,23.2373,23.0478,23.0678,19700.0
2006-11-06 15:00:00,23.13,23.38,23.1,23.23,94600.0,23.0678,23.3171,23.0379,23.1675,94600.0
2006-11-06 15:10:00,23.22,23.39,23.19,23.3,26400.0,23.1575,23.3271,23.1276,23.2373,26400.0
2006-11-06 15:20:00,23.28,23.41,23.23,23.37,22400.0,23.2174,23.347,23.1675,23.3071,22400.0
2006-11-06 15:30:00,23.37,23.38,23.33,23.37,20200.0,23.3071,23.3171,23.2672,23.3071,20200.0
2006-11-06 15:40:00,23.37,23.5,23.36,23.39,75000.0,23.3071,23.4368,23.2972,23.3271,75000.0
2006-11-06 15:50:00,23.39,23.41,23.14,23.28,83500.0,23.3271,23.347,23.0777,23.2174,83500.0
2006-11-07 09:30:00,23.1,23.33,23.1,23.24,69200.0,23.0379,23.2672,23.0379,23.1775,69200.0
2006-11-07 09:40:00,23.23,23.26,22.89,23.12,78200.0,23.1675,23.1974,22.8284,23.0578,78200.0
2006-11-07 09:50:00,23.15,23.24,23.0,23.23,54900.0,23.0877,23.1775,22.9381,23.1675,54900.0
2006-11-07 10:00:00,23.24,23.64,23.24,23.5,23400.0,23.1775,23.5764,23.1775,23.4368,23400.0
2006-11-07 10:10:00,23.5,23.88,23.48,23.86,35300.0,23.4368,23.8158,23.4168,23.7958,35300.0
2006-11-07 10:20:00,23.89,23.98,23.79,23.93,37900.0,23.8257,23.9155,23.726,23.8656,37900.0
2006-11-07 10:30:00,23.92,23.98,23.89,23.98,29200.0,23.8556,23.9155,23.8257,23.9155,29200.0
2006-11-07 10:40:00,23.95,24.11,23.94,24.09,43800.0,23.8856,24.0451,23.8756,24.0252,43800.0
2006-11-07 10:50:00,24.08,24.1,24.0,24.07,31500.0,24.0152,24.0352,23.9354,24.0052,31500.0
2006-11-07 11:00:00,24.08,24.09,24.01,24.06,22700.0,24.0152,24.0252,23.9454,23.9953,22700.0
2006-11-07 11:10:00,24.03,24.2,24.02,24.2,28500.0,23.9654,24.1349,23.9554,24.1349,28500.0
2006-11-07 11:20:00,24.17,24.44,24.14,24.4,33600.0,24.105,24.3742,24.0751,24.3344,33600.0
2006-11-07 11:30:00,24.42,24.65,24.41,24.57,52400.0,24.3543,24.5837,24.3443,24.5039,52400.0
2006-11-07 11:40:00,24.57,24.75,24.55,24.56,47100.0,24.5039,24.6834,24.484,24.4939,47100.0
2006-11-07 11:50:00,24.56,24.66,24.52,24.64,12500.0,24.4939,24.5937,24.454,24.5737,12500.0
2006-11-07 12:00:00,24.63,24.65,24.54,24.54,7900.0,24.5637,24.5837,24.474,24.474,7900.0
2006-11-07 12:10:00,24.54,24.75,24.5,24.53,19200.0,24.474,24.6834,24.4341,24.464,19200.0
2006-11-07 12:20:00,24.51,24.51,24.37,24.39,14500.0,24.4441,24.4441,24.3044,24.3244,14500.0
2006-11-07 12:30:00,24.4,24.48,24.38,24.46,17500.0,24.3344,24.4141,24.3144,24.3942,17500.0
2006-11-07 12:40:00,24.45,24.46,24.36,24.42,14600.0,24.3842,24.3942,24.2945,24.3543,14600.0
2006-11-07 12:50:00,24.41,24.44,24.37,24.44,11100.0,24.3443,24.3742,24.3044,24.3742,11100.0
2006-11-07 13:00:00,24.44,24.46,24.41,24.44,12400.0,24.3742,24.3942,24.3443,24.3742,12400.0
2006-11-07 13:10:00,24.43,24.54,24.4,24.5,19000.0,24.3643,24.474,24.3344,24.4341,19000.0
2006-11-07 13:20:00,24.48,24.53,24.3,24.46,21700.0,24.4141,24.464,24.2346,24.3942,21700.0
2006-11-07 13:30:00,24.47,24.5,24.45,24.5,3800.0,24.4042,24.4341,24.3842,24.4341,3800.0
2006-11-07 13:40:00,24.5,24.5,24.45,24.46,4100.0,24.4341,24.4341,24.3842,24.3942,4100.0
2006-11-07 13:50:00,24.47,24.47,24.4,24.43,14700.0,24.4042,24.4042,24.3344,24.3643,14700.0
2006-11-07 14:00:00,24.43,24.44,24.26,24.31,17600.0,24.3643,24.3742,24.1947,24.2446,17600.0
2006-11-07 14:10:00,24.28,24.28,24.15,24.21,32200.0,24.2147,24.2147,24.085,24.1449,32200.0
2006-11-07 14:20:00,24.2,24.21,24.12,24.12,25300.0,24.1349,24.1449,24.0551,24.0551,25300.0
2006-11-07 14:30:00,24.12,24.2,24.12,24.19,12800.0,24.0551,24.1349,24.0551,24.1249,12800.0
2006-11-07 14:40:00,24.2,24.35,24.2,24.31,14700.0,24.1349,24.2845,24.1349,24.2446,14700.0
2006-11-07 14:50:00,24.33,24.39,24.33,24.36,8800.0,24.2645,24.3244,24.2645,24.2945,8800.0
2006-11-07 15:00:00,24.38,24.43,24.36,24.4,15500.0,24.3144,24.3643,24.2945,24.3344,15500.0
2006-11-07 15:10:00,24.42,24.48,24.4,24.48,17000.0,24.3543,24.4141,24.3344,24.4141,17000.0
2006-11-07 15:20:00,24.48,24.52,24.42,24.45,20400.0,24.4141,24.454,24.3543,24.3842,20400.0
2006-11-07 15:30:00,24.44,24.5,24.33,24.38,21400.0,24.3742,24.4341,24.2645,24.3144,21400.0
2006-11-07 15:40:00,24.37,24.37,24.22,24.24,22100.0,24.3044,24.3044,24.1548,24.1748,22100.0
2006-11-07 15:50:00,24.24,24.25,24.06,24.24,36000.0,24.1748,24.1848,23.9953,24.1748,36000.0
2006-11-08 09:30:00,23.95,23.99,23.22,23.68,48600.0,23.8856,23.9255,23.1575,23.6163,48600.0
2006-11-08 09:40:00,23.68,23.9,23.64,23.7,17800.0,23.6163,23.8357,23.5764,23.6362,17800.0
2006-11-08 09:50:00,23.73,23.78,23.65,23.7,16800.0,23.6662,23.716,23.5864,23.6362,16800.0
2006-11-08 10:00:00,23.72,23.88,23.71,23.83,14700.0,23.6562,23.8158,23.6462,23.7659,14700.0
2006-11-08 10:10:00,23.8,23.81,23.43,23.5,20900.0,23.736,23.7459,23.367,23.4368,20900.0
2006-11-08 10:20:00,23.51,23.55,23.43,23.48,26800.0,23.4468,23.4866,23.367,23.4168,26800.0
2006-11-08 10:30:00,23.49,23.55,23.25,23.3,47600.0,23.4268,23.4866,23.1875,23.2373,47600.0
2006-11-08 10:40:00,23.3,23.36,23.13,23.23,21700.0,23.2373,23.2972,23.0678,23.1675,21700.0
2006-11-08 10:50:00,23.21,23.36,23.15,23.36,80400.0,23.1476,23.2972,23.0877,23.2972,80400.0
2006-11-08 11:00:00,23.33,23.33,23.18,23.3,29300.0,23.2672,23.2672,23.1176,23.2373,29300.0
2006-11-08 11:10:00,23.28,23.32,23.28,23.32,7200.0,23.2174,23.2573,23.2174,23.2573,7200.0
2006-11-08 11:20:00,23.31,23.42,23.31,23.42,8400.0,23.2473,23.357,23.2473,23.357,8400.0
2006-11-08 11:30:00,23.41,23.51,23.41,23.43,13800.0,23.347,23.4468,23.347,23.367,13800.0
2006-11-08 11:40:00,23.44,23.48,23.4,23.4,7300.0,23.3769,23.4168,23.337,23.337,7300.0
2006-11-08 11:50:00,23.41,23.42,23.29,23.34,5300.0,23.347,23.357,23.2273,23.2772,5300.0
2006-11-08 12:00:00,23.34,23.43,23.32,23.41,6100.0,23.2772,23.367,23.2573,23.347,6100.0
2006-11-08 12:10:00,23.36,23.42,23.24,23.31,22200.0,23.2972,23.357,23.1775,23.2473,22200.0
2006-11-08 12:20:00,23.34,23.34,23.15,23.17,21400.0,23.2772,23.2772,23.0877,23.1077,21400.0
2006-11-08 12:30:00,23.17,23.19,23.1,23.13,9200.0,23.1077,23.1276,23.0379,23.0678,9200.0
2006-11-08 12:40:00,23.13,23.13,23.05,23.11,14800.0,23.0678,23.0678,22.988,23.0478,14800.0
2006-11-08 12:50:00,23.11,23.34,23.1,23.16,13500.0,23.0478,23.2772,23.0379,23.0977,13500.0
2006-11-08 13:00:00,23.2,23.2,23.05,23.06,9200.0,23.1376,23.1376,22.988,22.998,9200.0
2006-11-08 13:10:00,23.05,23.19,23.05,23.12,11100.0,22.988,23.1276,22.988,23.0578,11100.0
2006-11-08 13:20:00,23.13,23.13,22.95,23.0,36200.0,23.0678,23.0678,22.8883,22.9381,36200.0
2006-11-08 13:30:00,23.0,23.12,23.0,23.1,26100.0,22.9381,23.0578,22.9381,23.0379,26100.0
2006-11-08 13:40:00,23.09,23.11,23.05,23.07,19700.0,23.0279,23.0478,22.988,23.0079,19700.0
2006-11-08 13:50:00,23.08,23.19,23.02,23.15,12000.0,23.0179,23.1276,22.9581,23.0877,12000.0
2006-11-08 14:00:00,23.15,23.26,23.07,23.13,17000.0,23.0877,23.1974,23.0079,23.0678,17000.0
2006-11-08 14:10:00,23.15,23.23,23.15,23.17,13800.0,23.0877,23.1675,23.0877,23.1077,13800.0
2006-11-08 14:20:00,23.18,23.22,23.13,23.13,8200.0,23.1176,23.1575,23.0678,23.0678,8200.0
2006-11-08 14:30:00,23.11,23.17,23.09,23.11,11700.0,23.0478,23.1077,23.0279,23.0478,11700.0
2006-11-08 14:40:00,23.12,23.16,23.11,23.15,10600.0,23.0578,23.0977,23.0478,23.0877,10600.0
2006-11-08 14:50:00,23.12,23.17,23.05,23.05,9300.0,23.0578,23.1077,22.988,22.988,9300.0
2006-11-08 15:00:00,23.06,23.1,23.0,23.1,17600.0,22.998,23.0379,22.9381,23.0379,17600.0
2006-11-08 15:10:00,23.1,23.1,22.99,23.01,10400.0,23.0379,23.0379,22.9282,22.9481,10400.0
2006-11-08 15:20:00,23.01,23.02,22.91,22.97,9600.0,22.9481,22.9581,22.8484,22.9082,9600.0
2006-11-08 15:30:00,22.96,22.99,22.89,22.91,28900.0,22.8982,22.9282,22.8284,22.8484,28900.0
2006-11-08 15:40:00,22.9,23.02,22.84,22.91,28500.0,22.8384,22.9581,22.7786,22.8484,28500.0
2006-11-08 15:50:00,22.9,23.01,22.89,23.0,21400.0,22.8384,22.9481,22.8284,22.9381,21400.0
2006-11-09 09:30:00,22.97,23.42,22.97,23.42,27100.0,22.9082,23.357,22.9082,23.357,27100.0
2006-11-09 09:40:00,23.38,23.41,23.22,23.26,16200.0,23.3171,23.347,23.1575,23.1974,16200.0
2006-11-09 09:50:00,23.26,23.29,23.03,23.04,16500.0,23.1974,23.2273,22.968,22.978,16500.0
2006-11-09 10:00:00,23.02,23.04,22.61,22.76,53200.0,22.9581,22.978,22.5492,22.6988,53200.0
2006-11-09 10:10:00,22.76,22.88,22.7,22.83,9900.0,22.6988,22.8184,22.6389,22.7686,9900.0
2006-11-09 10:20:00,22.86,22.9,22.83,22.83,14600.0,22.7985,22.8384,22.7686,22.7686,14600.0
2006-11-09 10:30:00,22.83,22.9,22.71,22.72,13500.0,22.7686,22.8384,22.6489,22.6589,13500.0
2006-11-09 10:40:00,22.72,22.86,22.72,22.77,9100.0,22.6589,22.7985,22.6589,22.7087,9100.0
2006-11-09 10:50:00,22.76,22.76,22.7,22.7,9900.0,22.6988,22.6988,22.6389,22.6389,9900.0
2006-11-09 11:00:00,22.7,22.73,22.65,22.72,16700.0,22.6389,22.6689,22.5891,22.6589,16700.0
2006-11-09 11:10:00,22.72,22.75,22.66,22.66,11700.0,22.6589,22.6888,22.599,22.599,11700.0
2006-11-09 11:20:00,22.66,22.72,22.65,22.68,14100.0,22.599,22.6589,22.5891,22.619,14100.0
2006-11-09 11:30:00,22.68,22.69,22.66,22.69,10700.0,22.619,22.629,22.599,22.629,10700.0
2006-11-09 11:40:00,22.69,22.69,22.65,22.68,8500.0,22.629,22.629,22.5891,22.619,8500.0
2006-11-09 11:50:00,22.66,22.69,22.6,22.61,12800.0,22.599,22.629,22.5392,22.5492,12800.0
2006-11-09 12:00:00,22.63,22.64,22.59,22.61,8700.0,22.5691,22.5791,22.5292,22.5492,8700.0
2006-11-09 12:10:00,22.61,22.62,22.46,22.48,16800.0,22.5492,22.5591,22.3996,22.4195,16800.0
2006-11-09 12:20:00,22.47,22.49,22.38,22.4,11800.0,22.4095,22.4295,22.3198,22.3397,11800.0
2006-11-09 12:30:00,22.41,22.46,22.41,22.44,12600.0,22.3497,22.3996,22.3497,22.3796,12600.0
2006-11-09 12:40:00,22.44,22.45,22.33,22.33,8700.0,22.3796,22.3896,22.2699,22.2699,8700.0
2006-11-09 12:50:00,22.36,22.45,22.31,22.44,11900.0,22.2998,22.3896,22.25,22.3796,11900.0
2006-11-09 13:00:00,22.43,22.48,22.36,22.36,8300.0,22.3697,22.4195,22.2998,22.2998,8300.0
2006-11-09 13:10:00,22.35,22.36,22.2,22.26,10700.0,22.2899,22.2998,22.1403,22.2001,10700.0
2006-11-09 13:20:00,22.27,22.37,22.27,22.3,14400.0,22.2101,22.3098,22.2101,22.24,14400.0
2006-11-09 13:30:00,22.31,22.32,22.09,22.18,14100.0,22.25,22.26,22.0306,22.1203,14100.0
2006-11-09 13:40:00,22.18,22.28,22.15,22.17,8800.0,22.1203,22.2201,22.0904,22.1104,8800.0
2006-11-09 13:50:00,22.19,22.19,22.06,22.09,8600.0,22.1303,22.1303,22.0007,22.0306,8600.0
2006-11-09 14:00:00,22.09,22.18,22.07,22.15,6500.0,22.0306,22.1203,22.0106,22.0904,6500.0
2006-11-09 14:10:00,22.16,22.17,22.04,22.09,9000.0,22.1004,22.1104,21.9807,22.0306,9000.0
2006-11-09 14:20:00,22.08,22.1,21.91,21.96,22200.0,22.0206,22.0405,21.8511,21.9009,22200.0
2006-11-09 14:30:00,21.95,22.04,21.91,21.97,11400.0,21.8909,21.9807,21.8511,21.9109,11400.0
2006-11-09 14:40:00,21.93,22.06,21.85,21.93,15100.0,21.871,22.0007,21.7912,21.871,15100.0
2006-11-09 14:50:00,21.93,22.01,21.91,21.95,5200.0,21.871,21.9508,21.8511,21.8909,5200.0
2006-11-09 15:00:00,21.95,22.01,21.83,22.0,15000.0,21.8909,21.9508,21.7713,21.9408,15000.0
2006-11-09 15:10:00,22.02,22.02,21.84,22.0,15000.0,21.9608,21.9608,21.7812,21.9408,15000.0
2006-11-09 15:20:00,22.01,22.04,22.0,22.04,30500.0,21.9508,21.9807,21.9408,21.9807,30500.0
2006-11-09 15:30:00,22.04,22.05,22.01,22.04,29700.0,21.9807,21.9907,21.9508,21.9807,29700.0
2006-11-09 15:40:00,22.05,22.17,22.03,22.08,17800.0,21.9907,22.1104,21.9707,22.0206,17800.0
2006-11-09 15:50:00,22.09,22.18,22.08,22.13,31600.0,22.0306,22.1203,22.0206,22.0705,31600.0
2006-11-10 09:30:00,22.14,22.15,22.0,22.0,33700.0,22.0804,22.0904,21.9408,21.9408,33700.0
2006-11-10 09:40:00,21.95,22.0,21.93,21.95,12300.0,21.8909,21.9408,21.871,21.8909,12300.0
2006-11-10 09:50:00,21.93,21.98,21.93,21.97,16000.0,21.871,21.9209,21.871,21.9109,16000.0
2006-11-10 10:00:00,21.97,22.1,21.95,22.01,27800.0,21.9109,22.0405,21.8909,21.9508,27800.0
2006-11-10 10:10:00,22.02,22.3,22.0,22.26,17900.0,21.9608,22.24,21.9408,22.2001,17900.0
2006-11-10 10:20:00,22.29,22.47,22.25,22.38,30300.0,22.23,22.4095,22.1901,22.3198,30300.0
2006-11-10 10:30:00,22.39,22.5,22.38,22.47,59700.0,22.3298,22.4395,22.3198,22.4095,59700.0
2006-11-10 10:40:00,22.5,22.83,22.47,22.8,25200.0,22.4395,22.7686,22.4095,22.7387,25200.0
2006-11-10 10:50:00,22.79,22.91,22.7,22.89,17400.0,22.7287,22.8484,22.6389,22.8284,17400.0
2006-11-10 11:00:00,22.9,22.92,22.72,22.92,16300.0,22.8384,22.8583,22.6589,22.8583,16300.0
2006-11-10 11:10:00,22.93,22.95,22.9,22.94,8800.0,22.8683,22.8883,22.8384,22.8783,8800.0
2006-11-10 11:20:00,22.95,22.97,22.89,22.97,14300.0,22.8883,22.9082,22.8284,22.9082,14300.0
2006-11-10 11:30:00,23.04,23.28,22.95,23.16,63800.0,22.978,23.2174,22.8883,23.0977,63800.0
2006-11-10 11:40:00,23.17,23.2,23.06,23.09,8100.0,23.1077,23.1376,22.998,23.0279,8100.0
2006-11-10 11:50:00,23.08,23.08,22.87,22.94,10000.0,23.0179,23.0179,22.8085,22.8783,10000.0
2006-11-10 12:00:00,22.96,23.05,22.95,22.97,11500.0,22.8982,22.988,22.8883,22.9082,11500.0
2006-11-10 12:10:00,22.95,23.02,22.95,23.02,2400.0,22.8883,22.9581,22.8883,22.9581,2400.0
2006-11-10 12:20:00,23.03,23.04,23.0,23.01,4200.0,22.968,22.978,22.9381,22.9481,4200.0
2006-11-10 12:30:00,23.01,23.11,23.0,23.11,4600.0,22.9481,23.0478,22.9381,23.0478,4600.0
2006-11-10 12:40:00,23.11,23.2,23.08,23.16,25000.0,23.0478,23.1376,23.0179,23.0977,25000.0
2006-11-10 12:50:00,23.18,23.2,23.15,23.17,11500.0,23.1176,23.1376,23.0877,23.1077,11500.0
2006-11-10 13:00:00,23.18,23.24,23.11,23.22,17300.0,23.1176,23.1775,23.0478,23.1575,17300.0
2006-11-10 13:10:00,23.22,23.25,23.2,23.25,3000.0,23.1575,23.1875,23.1376,23.1875,3000.0
2006-11-10 13:20:00,23.21,23.23,23.13,23.14,4300.0,23.1476,23.1675,23.0678,23.0777,4300.0
2006-11-10 13:30:00,23.09,23.11,22.95,23.09,43300.0,23.0279,23.0478,22.8883,23.0279,43300.0
2006-11-10 13:40:00,23.09,23.26,23.09,23.2,13700.0,23.0279,23.1974,23.0279,23.1376,13700.0
2006-11-10 13:50:00,23.19,23.2,23.17,23.2,2800.0,23.1276,23.1376,23.1077,23.1376,2800.0
2006-11-10 14:00:00,23.19,23.2,23.17,23.2,4900.0,23.1276,23.1376,23.1077,23.1376,4900.0
2006-11-10 14:10:00,23.2,23.44,23.19,23.44,25600.0,23.1376,23.3769,23.1276,23.3769,25600.0
2006-11-10 14:20:00,23.3,23.43,23.29,23.39,13600.0,23.2373,23.367,23.2273,23.3271,13600.0
2006-11-10 14:30:00,23.39,23.4,23.29,23.36,7000.0,23.3271,23.337,23.2273,23.2972,7000.0
2006-11-10 14:40:00,23.36,23.5,23.35,23.5,15800.0,23.2972,23.4368,23.2872,23.4368,15800.0
2006-11-10 14:50:00,23.49,23.49,23.39,23.39,13500.0,23.4268,23.4268,23.3271,23.3271,13500.0
2006-11-10 15:00:00,23.37,23.39,23.35,23.35,6600.0,23.3071,23.3271,23.2872,23.2872,6600.0
2006-11-10 15:10:00,23.33,23.38,23.32,23.37,5600.0,23.2672,23.3171,23.2573,23.3071,5600.0
2006-11-10 15:20:00,23.35,23.45,23.35,23.44,3600.0,23.2872,23.3869,23.2872,23.3769,3600.0
2006-11-10 15:30:00,23.45,23.59,23.44,23.55,23900.0,23.3869,23.5265,23.3769,23.4866,23900.0
2006-11-10 15:40:00,23.57,23.68,23.57,23.68,12700.0,23.5066,23.6163,23.5066,23.6163,12700.0
2006-11-10 15:50:00,23.68,23.82,23.65,23.78,63000.0,23.6163,23.7559,23.5864,23.716,63000.0
2006-11-13 09:30:00,23.75,24.05,23.64,23.96,17700.0,23.6861,23.9853,23.5764,23.8955,17700.0
2006-11-13 09:40:00,23.92,24.11,23.89,24.02,11000.0,23.8556,24.0451,23.8257,23.9554,11000.0
2006-11-13 09:50:00,24.02,24.11,23.92,24.03,27200.0,23.9554,24.0451,23.8556,23.9654,27200.0
2006-11-13 10:00:00,24.03,24.2,24.01,24.16,11100.0,23.9654,24.1349,23.9454,24.095,11100.0
2006-11-13 10:10:00,24.14,24.28,24.08,24.23,25200.0,24.0751,24.2147,24.0152,24.1648,25200.0
2006-11-13 10:20:00,24.24,24.35,24.2,24.27,30700.0,24.1748,24.2845,24.1349,24.2047,30700.0
2006-11-13 10:30:00,24.27,24.32,24.21,24.3,8600.0,24.2047,24.2546,24.1449,24.2346,8600.0
2006-11-13 10:40:00,24.26,24.32,24.15,24.17,10800.0,24.1947,24.2546,24.085,24.105,10800.0
2006-11-13 10:50:00,24.18,24.2,24.11,24.15,6000.0,24.1149,24.1349,24.0451,24.085,6000.0
2006-11-13 11:00:00,24.14,24.27,24.11,24.17,11600.0,24.0751,24.2047,24.0451,24.105,11600.0
2006-11-13 11:10:00,24.18,24.21,24.13,24.14,3300.0,24.1149,24.1449,24.0651,24.0751,3300.0
2006-11-13 11:20:00,24.14,24.19,24.1,24.11,6600.0,24.0751,24.1249,24.0352,24.0451,6600.0
2006-11-13 11:30:00,24.1,24.1,23.85,23.93,26300.0,24.0352,24.0352,23.7858,23.8656,26300.0
2006-11-13 11:40:00,23.91,23.99,23.85,23.89,19800.0,23.8457,23.9255,23.7858,23.8257,19800.0
2006-11-13 11:50:00,23.9,24.05,23.9,24.03,4800.0,23.8357,23.9853,23.8357,23.9654,4800.0
2006-11-13 12:00:00,24.02,24.06,24.01,24.01,2900.0,23.9554,23.9953,23.9454,23.9454,2900.0
2006-11-13 12:10:00,24.01,24.08,24.01,24.05,3800.0,23.9454,24.0152,23.9454,23.9853,3800.0
2006-11-13 12:20:00,24.07,24.21,24.05,24.18,5600.0,24.0052,24.1449,23.9853,24.1149,5600.0
2006-11-13 12:30:00,24.19,24.21,24.14,24.15,5600.0,24.1249,24.1449,24.0751,24.085,5600.0
2006-11-13 12:40:00,24.14,24.22,24.11,24.11,5900.0,24.0751,24.1548,24.0451,24.0451,5900.0
2006-11-13 12:50:00,24.1,24.12,24.04,24.04,6300.0,24.0352,24.0551,23.9753,23.9753,6300.0
2006-11-13 13:00:00,24.03,24.16,24.03,24.09,4800.0,23.9654,24.095,23.9654,24.0252,4800.0
2006-11-13 13:10:00,24.07,24.14,24.07,24.14,5300.0,24.0052,24.0751,24.0052,24.0751,5300.0
2006-11-13 13:20:00,24.13,24.14,24.05,24.06,2400.0,24.0651,24.0751,23.9853,23.9953,2400.0
2006-11-13 13:30:00,24.03,24.04,24.0,24.0,4500.0,23.9654,23.9753,23.9354,23.9354,4500.0
2006-11-13 13:40:00,24.01,24.09,24.0,24.01,4500.0,23.9454,24.0252,23.9354,23.9454,4500.0
2006-11-13 13:50:00,24.01,24.1,24.01,24.06,6900.0,23.9454,24.0352,23.9454,23.9953,6900.0
2006-11-13 14:00:00,24.04,24.15,24.03,24.13,10900.0,23.9753,24.085,23.9654,24.0651,10900.0
2006-11-13 14:10:00,24.14,24.22,24.12,24.19,10600.0,24.0751,24.1548,24.0551,24.1249,10600.0
2006-11-13 14:20:00,24.17,24.23,24.14,24.17,9300.0,24.105,24.1648,24.0751,24.105,9300.0
2006-11-13 14:30:00,24.18,24.25,24.15,24.15,6800.0,24.1149,24.1848,24.085,24.085,6800.0
2006-11-13 14:40:00,24.14,24.24,24.1,24.24,4700.0,24.0751,24.1748,24.0352,24.1748,4700.0
2006-11-13 14:50:00,24.24,24.25,24.2,24.21,9600.0,24.1748,24.1848,24.1349,24.1449,9600.0
2006-11-13 15:00:00,24.21,24.21,24.09,24.09,13800.0,24.1449,24.1449,24.0252,24.0252,13800.0
2006-11-13 15:10:00,24.07,24.16,24.07,24.15,11900.0,24.0052,24.095,24.0052,24.085,11900.0
2006-11-13 15:20:00,24.16,24.2,24.13,24.13,10300.0,24.095,24.1349,24.0651,24.0651,10300.0
2006-11-13 15:30:00,24.12,24.19,24.1,24.11,7400.0,24.0551,24.1249,24.0352,24.0451,7400.0
2006-11-13 15:40:00,24.11,24.24,24.11,24.24,6600.0,24.0451,24.1748,24.0451,24.1748,6600.0
2006-11-13 15:50:00,24.24,24.38,24.23,24.29,36300.0,24.1748,24.3144,24.1648,24.2247,36300.0
2006-11-14 09:30:00,22.84,23.9,22.55,22.66,185700.0,22.7786,23.8357,22.4893,22.599,185700.0
2006-11-14 09:40:00,22.71,23.0,22.66,22.88,99100.0,22.6489,22.9381,22.599,22.8184,99100.0
2006-11-14 09:50:00,22.89,23.04,22.86,22.98,38800.0,22.8284,22.978,22.7985,22.9182,38800.0
2006-11-14 10:00:00,22.98,23.06,22.92,23.02,22300.0,22.9182,22.998,22.8583,22.9581,22300.0
2006-11-14 10:10:00,23.02,23.14,23.0,23.1,38000.0,22.9581,23.0777,22.9381,23.0379,38000.0
2006-11-14 10:20:00,23.1,23.25,23.05,23.22,53800.0,23.0379,23.1875,22.988,23.1575,53800.0
2006-11-14 10:30:00,23.21,23.52,23.1,23.52,80100.0,23.1476,23.4567,23.0379,23.4567,80100.0
2006-11-14 10:40:00,23.52,23.82,23.22,23.22,57800.0,23.4567,23.7559,23.1575,23.1575,57800.0
2006-11-14 10:50:00,23.25,23.31,23.11,23.18,26300.0,23.1875,23.2473,23.0478,23.1176,26300.0
2006-11-14 11:00:00,23.21,23.21,23.13,23.19,10000.0,23.1476,23.1476,23.0678,23.1276,10000.0
2006-11-14 11:10:00,23.19,23.22,23.07,23.18,32100.0,23.1276,23.1575,23.0079,23.1176,32100.0
2006-11-14 11:20:00,23.21,23.21,23.08,23.15,29600.0,23.1476,23.1476,23.0179,23.0877,29600.0
2006-11-14 11:30:00,23.14,23.16,23.07,23.09,17200.0,23.0777,23.0977,23.0079,23.0279,17200.0
2006-11-14 11:40:00,23.09,23.13,23.09,23.13,28000.0,23.0279,23.0678,23.0279,23.0678,28000.0
2006-11-14 11:50:00,23.13,23.2,23.13,23.19,9600.0,23.0678,23.1376,23.0678,23.1276,9600.0
2006-11-14 12:00:00,23.19,23.2,23.08,23.13,9300.0,23.1276,23.1376,23.0179,23.0678,9300.0
2006-11-14 12:10:00,23.12,23.16,23.08,23.16,5800.0,23.0578,23.0977,23.0179,23.0977,5800.0
2006-11-14 12:20:00,23.16,23.22,23.07,23.2,13900.0,23.0977,23.1575,23.0079,23.1376,13900.0
2006-11-14 12:30:00,23.2,23.22,23.15,23.2,7200.0,23.1376,23.1575,23.0877,23.1376,7200.0
2006-11-14 12:40:00,23.2,23.32,23.14,23.32,47600.0,23.1376,23.2573,23.0777,23.2573,47600.0
2006-11-14 12:50:00,23.32,23.47,23.28,23.34,28500.0,23.2573,23.4069,23.2174,23.2772,28500.0
2006-11-14 13:00:00,23.33,23.37,23.32,23.34,4700.0,23.2672,23.3071,23.2573,23.2772,4700.0
2006-11-14 13:10:00,23.33,23.33,23.24,23.3,16700.0,23.2672,23.2672,23.1775,23.2373,16700.0
2006-11-14 13:20:00,23.3,23.35,23.24,23.27,16600.0,23.2373,23.2872,23.1775,23.2074,16600.0
2006-11-14 13:30:00,23.28,23.31,23.26,23.29,3800.0,23.2174,23.2473,23.1974,23.2273,3800.0
2006-11-14 13:40:00,23.3,23.3,23.23,23.23,8500.0,23.2373,23.2373,23.1675,23.1675,8500.0
2006-11-14 13:50:00,23.23,23.27,23.2,23.21,39500.0,23.1675,23.2074,23.1376,23.1476,39500.0
2006-11-14 14:00:00,23.2,23.24,23.19,23.22,38200.0,23.1376,23.1775,23.1276,23.1575,38200.0
2006-11-14 14:10:00,23.22,23.25,23.21,23.21,18100.0,23.1575,23.1875,23.1476,23.1476,18100.0
2006-11-14 14:20:00,23.21,23.21,23.1,23.2,15300.0,23.1476,23.1476,23.0379,23.1376,15300.0
2006-11-14 14:30:00,23.2,23.23,23.19,23.23,8000.0,23.1376,23.1675,23.1276,23.1675,8000.0
2006-11-14 14:40:00,23.23,23.29,23.22,23.25,41400.0,23.1675,23.2273,23.1575,23.1875,41400.0
2006-11-14 14:50:00,23.26,23.27,23.24,23.25,17200.0,23.1974,23.2074,23.1775,23.1875,17200.0
2006-11-14 15:00:00,23.25,23.29,23.24,23.26,19400.0,23.1875,23.2273,23.1775,23.1974,19400.0
2006-11-14 15:10:00,23.27,23.27,23.25,23.27,16800.0,23.2074,23.2074,23.1875,23.2074,16800.0
2006-11-14 15:20:00,23.26,23.3,23.26,23.28,22000.0,23.1974,23.2373,23.1974,23.2174,22000.0
2006-11-14 15:30:00,23.28,23.32,23.28,23.3,24700.0,23.2174,23.2573,23.2174,23.2373,24700.0
2006-11-14 15:40:00,23.3,23.31,23.28,23.29,72500.0,23.2373,23.2473,23.2174,23.2273,72500.0
2006-11-14 15:50:00,23.3,23.3,23.25,23.26,69600.0,23.2373,23.2373,23.1875,23.1974,69600.0
2006-11-15 09:30:00,23.5,23.5,23.13,23.25,49200.0,23.4368,23.4368,23.0678,23.1875,49200.0
2006-11-15 09:40:00,23.25,23.26,23.21,23.23,22500.0,23.1875,23.1974,23.1476,23.1675,22500.0
2006-11-15 09:50:00,23.24,23.31,23.13,23.28,17000.0,23.1775,23.2473,23.0678,23.2174,17000.0
2006-11-15 10:00:00,23.25,23.35,23.23,23.27,11200.0,23.1875,23.2872,23.1675,23.2074,11200.0
2006-11-15 10:10:00,23.32,23.37,23.32,23.35,22500.0,23.2573,23.3071,23.2573,23.2872,22500.0
2006-11-15 10:20:00,23.32,23.35,23.18,23.31,15400.0,23.2573,23.2872,23.1176,23.2473,15400.0
2006-11-15 10:30:00,23.28,23.44,23.23,23.38,19100.0,23.2174,23.3769,23.1675,23.3171,19100.0
2006-11-15 10:40:00,23.38,23.44,23.31,23.33,11400.0,23.3171,23.3769,23.2473,23.2672,11400.0
2006-11-15 10:50:00,23.35,23.36,23.26,23.29,14900.0,23.2872,23.2972,23.1974,23.2273,14900.0
2006-11-15 11:00:00,23.29,23.35,23.26,23.34,5700.0,23.2273,23.2872,23.1974,23.2772,5700.0
2006-11-15 11:10:00,23.35,23.35,23.32,23.34,9700.0,23.2872,23.2872,23.2573,23.2772,9700.0
2006-11-15 11:20:00,23.35,23.4,23.33,23.39,5400.0,23.2872,23.337,23.2672,23.3271,5400.0
2006-11-15 11:30:00,23.39,23.5,23.38,23.5,5400.0,23.3271,23.4368,23.3171,23.4368,5400.0
2006-11-15 11:40:00,23.49,23.58,23.48,23.52,10700.0,23.4268,23.5166,23.4168,23.4567,10700.0
2006-11-15 11:50:00,23.52,23.52,23.49,23.49,7500.0,23.4567,23.4567,23.4268,23.4268,7500.0
2006-11-15 12:00:00,23.5,23.5,23.49,23.5,11600.0,23.4368,23.4368,23.4268,23.4368,11600.0
2006-11-15 12:10:00,23.5,23.59,23.49,23.59,8700.0,23.4368,23.5265,23.4268,23.5265,8700.0
2006-11-15 12:20:00,23.6,23.74,23.6,23.69,6000.0,23.5365,23.6761,23.5365,23.6263,6000.0
2006-11-15 12:30:00,23.69,23.7,23.67,23.7,3100.0,23.6263,23.6362,23.6063,23.6362,3100.0
2006-11-15 12:40:00,23.69,23.7,23.58,23.64,12200.0,23.6263,23.6362,23.5166,23.5764,12200.0
2006-11-15 12:50:00,23.68,23.7,23.67,23.7,18200.0,23.6163,23.6362,23.6063,23.6362,18200.0
2006-11-15 13:00:00,23.7,23.7,23.7,23.7,6100.0,23.6362,23.6362,23.6362,23.6362,6100.0
2006-11-15 13:10:00,23.7,23.79,23.69,23.79,9400.0,23.6362,23.726,23.6263,23.726,9400.0
2006-11-15 13:20:00,23.79,23.8,23.78,23.8,6000.0,23.726,23.736,23.716,23.736,6000.0
2006-11-15 13:30:00,23.8,23.81,23.72,23.8,8400.0,23.736,23.7459,23.6562,23.736,8400.0
2006-11-15 13:40:00,23.77,23.77,23.74,23.75,4600.0,23.7061,23.7061,23.6761,23.6861,4600.0
2006-11-15 13:50:00,23.75,23.75,23.6,23.61,9300.0,23.6861,23.6861,23.5365,23.5465,9300.0
2006-11-15 14:00:00,23.6,23.7,23.56,23.59,16400.0,23.5365,23.6362,23.4966,23.5265,16400.0
2006-11-15 14:10:00,23.62,23.65,23.53,23.6,13400.0,23.5565,23.5864,23.4667,23.5365,13400.0
2006-11-15 14:20:00,23.6,23.62,23.45,23.49,19000.0,23.5365,23.5565,23.3869,23.4268,19000.0
2006-11-15 14:30:00,23.5,23.57,23.48,23.5,8000.0,23.4368,23.5066,23.4168,23.4368,8000.0
2006-11-15 14:40:00,23.5,23.57,23.49,23.57,6400.0,23.4368,23.5066,23.4268,23.5066,6400.0
2006-11-15 14:50:00,23.58,23.58,23.49,23.56,10800.0,23.5166,23.5166,23.4268,23.4966,10800.0
2006-11-15 15:00:00,23.58,23.59,23.49,23.57,18900.0,23.5166,23.5265,23.4268,23.5066,18900.0
2006-11-15 15:10:00,23.58,23.6,23.53,23.6,23900.0,23.5166,23.5365,23.4667,23.5365,23900.0
2006-11-15 15:20:00,23.59,23.6,23.57,23.59,9200.0,23.5265,23.5365,23.5066,23.5265,9200.0
2006-11-15 15:30:00,23.58,23.59,23.51,23.55,19800.0,23.5166,23.5265,23.4468,23.4866,19800.0
2006-11-15 15:40:00,23.55,23.55,23.52,23.54,13800.0,23.4866,23.4866,23.4567,23.4767,13800.0
2006-11-15 15:50:00,23.54,23.6,23.54,23.6,42100.0,23.4767,23.5365,23.4767,23.5365,42100.0
2006-11-16 09:30:00,23.75,23.99,23.71,23.83,13200.0,23.6861,23.9255,23.6462,23.7659,13200.0
2006-11-16 09:40:00,23.82,23.84,23.62,23.66,21700.0,23.7559,23.7759,23.5565,23.5963,21700.0
2006-11-16 09:50:00,23.65,23.81,23.63,23.7,11000.0,23.5864,23.7459,23.5664,23.6362,11000.0
2006-11-16 10:00:00,23.68,23.71,23.61,23.66,4100.0,23.6163,23.6462,23.5465,23.5963,4100.0
2006-11-16 10:10:00,23.69,23.69,23.6,23.68,3000.0,23.6263,23.6263,23.5365,23.6163,3000.0
2006-11-16 10:20:00,23.73,23.89,23.73,23.79,10900.0,23.6662,23.8257,23.6662,23.726,10900.0
2006-11-16 10:30:00,23.79,23.96,23.79,23.89,11400.0,23.726,23.8955,23.726,23.8257,11400.0
2006-11-16 10:40:00,23.87,23.87,23.75,23.76,5000.0,23.8058,23.8058,23.6861,23.6961,5000.0
2006-11-16 10:50:00,23.76,23.76,23.64,23.66,3900.0,23.6961,23.6961,23.5764,23.5963,3900.0
2006-11-16 11:00:00,23.68,23.72,23.66,23.67,4700.0,23.6163,23.6562,23.5963,23.6063,4700.0
2006-11-16 11:10:00,23.68,23.72,23.68,23.7,73600.0,23.6163,23.6562,23.6163,23.6362,73600.0
2006-11-16 11:20:00,23.7,23.78,23.7,23.78,5300.0,23.6362,23.716,23.6362,23.716,5300.0
2006-11-16 11:30:00,23.78,23.92,23.78,23.89,3700.0,23.716,23.8556,23.716,23.8257,3700.0
2006-11-16 11:40:00,23.89,23.89,23.86,23.89,3500.0,23.8257,23.8257,23.7958,23.8257,3500.0
2006-11-16 11:50:00,23.88,23.89,23.78,23.79,8000.0,23.8158,23.8257,23.716,23.726,8000.0
2006-11-16 12:00:00,23.79,23.8,23.79,23.79,8600.0,23.726,23.736,23.726,23.726,8600.0
2006-11-16 12:10:00,23.8,23.8,23.77,23.79,2300.0,23.736,23.736,23.7061,23.726,2300.0
2006-11-16 12:20:00,23.78,23.8,23.76,23.78,3900.0,23.716,23.736,23.6961,23.716,3900.0
2006-11-16 12:30:00,23.78,23.78,23.74,23.74,2800.0,23.716,23.716,23.6761,23.6761,2800.0
2006-11-16 12:40:00,23.75,23.75,23.74,23.74,16200.0,23.6861,23.6861,23.6761,23.6761,16200.0
2006-11-16 12:50:00,23.75,23.75,23.69,23.73,7400.0,23.6861,23.6861,23.6263,23.6662,7400.0
2006-11-16 13:00:00,23.72,23.73,23.71,23.72,8600.0,23.6562,23.6662,23.6462,23.6562,8600.0
2006-11-16 13:10:00,23.73,23.73,23.73,23.73,2000.0,23.6662,23.6662,23.6662,23.6662,2000.0
2006-11-16 13:20:00,23.72,23.73,23.67,23.73,14000.0,23.6562,23.6662,23.6063,23.6662,14000.0
2006-11-16 13:30:00,23.73,23.76,23.72,23.74,13900.0,23.6662,23.6961,23.6562,23.6761,13900.0
2006-11-16 13:40:00,23.74,23.75,23.68,23.72,13700.0,23.6761,23.6861,23.6163,23.6562,13700.0
2006-11-16 13:50:00,23.72,23.77,23.71,23.75,14000.0,23.6562,23.7061,23.6462,23.6861,14000.0
2006-11-16 14:00:00,23.76,23.76,23.6,23.61,14800.0,23.6961,23.6961,23.5365,23.5465,14800.0
2006-11-16 14:10:00,23.62,23.63,23.56,23.63,11600.0,23.5565,23.5664,23.4966,23.5664,11600.0
2006-11-16 14:20:00,23.63,23.72,23.62,23.71,8800.0,23.5664,23.6562,23.5565,23.6462,8800.0
2006-11-16 14:30:00,23.71,23.72,23.69,23.72,2400.0,23.6462,23.6562,23.6263,23.6562,2400.0
2006-11-16 14:40:00,23.72,23.72,23.69,23.72,6200.0,23.6562,23.6562,23.6263,23.6562,6200.0
2006-11-16 14:50:00,23.72,23.72,23.66,23.7,4300.0,23.6562,23.6562,23.5963,23.6362,4300.0
2006-11-16 15:00:00,23.71,23.73,23.68,23.7,9500.0,23.6462,23.6662,23.6163,23.6362,9500.0
2006-11-16 15:10:00,23.7,23.8,23.7,23.78,15300.0,23.6362,23.736,23.6362,23.716,15300.0
2006-11-16 15:20:00,23.79,23.83,23.74,23.74,24200.0,23.726,23.7659,23.6761,23.6761,24200.0
2006-11-16 15:30:00,23.75,23.78,23.73,23.73,25400.0,23.6861,23.716,23.6662,23.6662,25400.0
2006-11-16 15:40:00,23.73,23.73,23.56,23.59,42100.0,23.6662,23.6662,23.4966,23.5265,42100.0
2006-11-16 15:50:00,23.6,23.74,23.59,23.7,37800.0,23.5365,23.6761,23.5265,23.6362,37800.0
2006-11-17 09:30:00,23.71,23.82,23.15,23.25,37400.0,23.6462,23.7559,23.0877,23.1875,37400.0
2006-11-17 09:40:00,23.33,23.84,23.33,23.64,14600.0,23.2672,23.7759,23.2672,23.5764,14600.0
2006-11-17 09:50:00,23.65,23.74,23.61,23.68,15800.0,23.5864,23.6761,23.5465,23.6163,15800.0
2006-11-17 10:00:00,23.71,23.71,23.65,23.65,2700.0,23.6462,23.6462,23.5864,23.5864,2700.0
2006-11-17 10:10:00,23.68,23.68,23.53,23.6,14500.0,23.6163,23.6163,23.4667,23.5365,14500.0
2006-11-17 10:20:00,23.61,23.64,23.6,23.61,7000.0,23.5465,23.5764,23.5365,23.5465,7000.0
2006-11-17 10:30:00,23.61,23.63,23.59,23.62,4300.0,23.5465,23.5664,23.5265,23.5565,4300.0
2006-11-17 10:40:00,23.61,23.62,23.58,23.59,4100.0,23.5465,23.5565,23.5166,23.5265,4100.0
2006-11-17 10:50:00,23.57,23.61,23.57,23.59,8200.0,23.5066,23.5465,23.5066,23.5265,8200.0
2006-11-17 11:00:00,23.57,23.59,23.53,23.53,6100.0,23.5066,23.5265,23.4667,23.4667,6100.0
2006-11-17 11:10:00,23.55,23.61,23.54,23.6,6700.0,23.4866,23.5465,23.4767,23.5365,6700.0
2006-11-17 11:20:00,23.61,23.71,23.61,23.71,13200.0,23.5465,23.6462,23.5465,23.6462,13200.0
2006-11-17 11:30:00,23.7,23.73,23.69,23.73,12500.0,23.6362,23.6662,23.6263,23.6662,12500.0
2006-11-17 11:40:00,23.73,23.73,23.7,23.73,9700.0,23.6662,23.6662,23.6362,23.6662,9700.0
2006-11-17 11:50:00,23.73,23.76,23.73,23.76,14300.0,23.6662,23.6961,23.6662,23.6961,14300.0
2006-11-17 12:00:00,23.75,23.75,23.72,23.75,5800.0,23.6861,23.6861,23.6562,23.6861,5800.0
2006-11-17 12:10:00,23.76,23.83,23.75,23.83,8700.0,23.6961,23.7659,23.6861,23.7659,8700.0
2006-11-17 12:20:00,23.83,23.88,23.82,23.85,13100.0,23.7659,23.8158,23.7559,23.7858,13100.0
2006-11-17 12:30:00,23.85,23.88,23.85,23.86,12800.0,23.7858,23.8158,23.7858,23.7958,12800.0
2006-11-17 12:40:00,23.86,23.89,23.84,23.84,7200.0,23.7958,23.8257,23.7759,23.7759,7200.0
2006-11-17 12:50:00,23.84,23.84,23.83,23.84,3800.0,23.7759,23.7759,23.7659,23.7759,3800.0
2006-11-17 13:00:00,23.84,23.84,23.82,23.82,5600.0,23.7759,23.7759,23.7559,23.7559,5600.0
2006-11-17 13:10:00,23.82,23.85,23.8,23.82,5900.0,23.7559,23.7858,23.736,23.7559,5900.0
2006-11-17 13:20:00,23.81,23.81,23.75,23.75,6900.0,23.7459,23.7459,23.6861,23.6861,6900.0
2006-11-17 13:30:00,23.78,23.78,23.71,23.74,9700.0,23.716,23.716,23.6462,23.6761,9700.0
2006-11-17 13:40:00,23.73,23.74,23.72,23.74,7200.0,23.6662,23.6761,23.6562,23.6761,7200.0
2006-11-17 13:50:00,23.76,23.77,23.73,23.76,6100.0,23.6961,23.7061,23.6662,23.6961,6100.0
2006-11-17 14:00:00,23.76,23.77,23.73,23.74,11100.0,23.6961,23.7061,23.6662,23.6761,11100.0
2006-11-17 14:10:00,23.72,23.89,23.72,23.84,12600.0,23.6562,23.8257,23.6562,23.7759,12600.0
2006-11-17 14:20:00,23.84,23.85,23.82,23.83,11800.0,23.7759,23.7858,23.7559,23.7659,11800.0
2006-11-17 14:30:00,23.84,23.85,23.73,23.73,23800.0,23.7759,23.7858,23.6662,23.6662,23800.0
2006-11-17 14:40:00,23.74,23.74,23.69,23.7,17500.0,23.6761,23.6761,23.6263,23.6362,17500.0
2006-11-17 14:50:00,23.7,23.72,23.69,23.72,15000.0,23.6362,23.6562,23.6263,23.6562,15000.0
2006-11-17 15:00:00,23.72,23.75,23.72,23.74,13600.0,23.6562,23.6861,23.6562,23.6761,13600.0
2006-11-17 15:10:00,23.74,23.74,23.68,23.7,14300.0,23.6761,23.6761,23.6163,23.6362,14300.0
2006-11-17 15:20:00,23.7,23.73,23.69,23.72,13500.0,23.6362,23.6662,23.6263,23.6562,13500.0
2006-11-17 15:30:00,23.72,23.78,23.7,23.7,17200.0,23.6562,23.716,23.6362,23.6362,17200.0
2006-11-17 15:40:00,23.7,23.75,23.68,23.7,28000.0,23.6362,23.6861,23.6163,23.6362,28000.0
2006-11-17 15:50:00,23.69,23.71,23.61,23.65,31400.0,23.6263,23.6462,23.5465,23.5864,31400.0
2006-11-20 09:30:00,23.59,24.35,23.59,24.24,30000.0,23.5265,24.2845,23.5265,24.1748,30000.0
2006-11-20 09:40:00,24.19,24.32,24.14,24.3,23100.0,24.1249,24.2546,24.0751,24.2346,23100.0
2006-11-20 09:50:00,24.29,24.44,24.11,24.41,29500.0,24.2247,24.3742,24.0451,24.3443,29500.0
2006-11-20 10:00:00,24.39,24.75,24.15,24.21,92900.0,24.3244,24.6834,24.085,24.1449,92900.0
2006-11-20 10:10:00,24.19,24.19,23.89,24.1,58000.0,24.1249,24.1249,23.8257,24.0352,58000.0
2006-11-20 10:20:00,24.1,24.1,23.99,24.03,18700.0,24.0352,24.0352,23.9255,23.9654,18700.0
2006-11-20 10:30:00,24.04,24.2,24.03,24.2,16400.0,23.9753,24.1349,23.9654,24.1349,16400.0
2006-11-20 10:40:00,24.24,24.48,24.24,24.42,34000.0,24.1748,24.4141,24.1748,24.3543,34000.0
2006-11-20 10:50:00,24.43,24.53,24.43,24.49,35400.0,24.3643,24.464,24.3643,24.4241,35400.0
2006-11-20 11:00:00,24.5,24.65,24.49,24.58,25600.0,24.4341,24.5837,24.4241,24.5139,25600.0
2006-11-20 11:10:00,24.63,24.85,24.56,24.64,58300.0,24.5637,24.7831,24.4939,24.5737,58300.0
2006-11-20 11:20:00,24.61,24.72,24.24,24.41,24700.0,24.5438,24.6535,24.1748,24.3443,24700.0
2006-11-20 11:30:00,24.42,24.5,24.21,24.21,31600.0,24.3543,24.4341,24.1449,24.1449,31600.0
2006-11-20 11:40:00,24.21,24.31,23.68,23.86,86300.0,24.1449,24.2446,23.6163,23.7958,86300.0
2006-11-20 11:50:00,23.87,24.0,23.76,23.93,54300.0,23.8058,23.9354,23.6961,23.8656,54300.0
2006-11-20 12:00:00,23.94,24.0,23.83,23.93,27100.0,23.8756,23.9354,23.7659,23.8656,27100.0
2006-11-20 12:10:00,23.96,24.0,23.93,23.97,24300.0,23.8955,23.9354,23.8656,23.9055,24300.0
2006-11-20 12:20:00,23.96,23.97,23.89,23.93,3500.0,23.8955,23.9055,23.8257,23.8656,3500.0
2006-11-20 12:30:00,23.92,24.13,23.92,23.97,39800.0,23.8556,24.0651,23.8556,23.9055,39800.0
2006-11-20 12:40:00,23.97,23.97,23.82,23.83,14800.0,23.9055,23.9055,23.7559,23.7659,14800.0
2006-11-20 12:50:00,23.85,23.85,23.57,23.72,41300.0,23.7858,23.7858,23.5066,23.6562,41300.0
2006-11-20 13:00:00,23.72,23.91,23.7,23.88,11300.0,23.6562,23.8457,23.6362,23.8158,11300.0
2006-11-20 13:10:00,23.89,23.92,23.86,23.87,11200.0,23.8257,23.8556,23.7958,23.8058,11200.0
2006-11-20 13:20:00,23.91,23.95,23.9,23.94,9200.0,23.8457,23.8856,23.8357,23.8756,9200.0
2006-11-20 13:30:00,23.94,23.94,23.81,23.81,10900.0,23.8756,23.8756,23.7459,23.7459,10900.0
2006-11-20 13:40:00,23.82,23.93,23.76,23.82,15200.0,23.7559,23.8656,23.6961,23.7559,15200.0
2006-11-20 13:50:00,23.87,23.95,23.85,23.91,8800.0,23.8058,23.8856,23.7858,23.8457,8800.0
2006-11-20 14:00:00,23.94,24.06,23.92,23.94,6700.0,23.8756,23.9953,23.8556,23.8756,6700.0
2006-11-20 14:10:00,23.95,24.1,23.95,24.03,11900.0,23.8856,24.0352,23.8856,23.9654,11900.0
2006-11-20 14:20:00,24.01,24.04,23.73,23.8,29800.0,23.9454,23.9753,23.6662,23.736,29800.0
2006-11-20 14:30:00,23.81,23.91,23.75,23.86,15700.0,23.7459,23.8457,23.6861,23.7958,15700.0
2006-11-20 14:40:00,23.86,23.88,23.81,23.85,3900.0,23.7958,23.8158,23.7459,23.7858,3900.0
2006-11-20 14:50:00,23.89,23.97,23.87,23.88,22700.0,23.8257,23.9055,23.8058,23.8158,22700.0
2006-11-20 15:00:00,23.88,23.93,23.82,23.83,18000.0,23.8158,23.8656,23.7559,23.7659,18000.0
2006-11-20 15:10:00,23.83,23.88,23.82,23.82,14800.0,23.7659,23.8158,23.7559,23.7559,14800.0
2006-11-20 15:20:00,23.82,23.85,23.79,23.81,8400.0,23.7559,23.7858,23.726,23.7459,8400.0
2006-11-20 15:30:00,23.83,23.89,23.82,23.89,13800.0,23.7659,23.8257,23.7559,23.8257,13800.0
2006-11-20 15:40:00,23.87,23.87,23.65,23.75,65100.0,23.8058,23.8058,23.5864,23.6861,65100.0
2006-11-20 15:50:00,23.77,23.9,23.77,23.88,69700.0,23.7061,23.8357,23.7061,23.8158,69700.0
2006-11-21 09:30:00,23.96,23.96,23.55,23.66,24900.0,23.8955,23.8955,23.4866,23.5963,24900.0
2006-11-21 09:40:00,23.69,23.98,23.65,23.91,30500.0,23.6263,23.9155,23.5864,23.8457,30500.0
2006-11-21 09:50:00,23.89,23.9,23.83,23.85,17500.0,23.8257,23.8357,23.7659,23.7858,17500.0
2006-11-21 10:00:00,23.85,23.86,23.69,23.69,11200.0,23.7858,23.7958,23.6263,23.6263,11200.0
2006-11-21 10:10:00,23.68,23.68,23.32,23.4,37000.0,23.6163,23.6163,23.2573,23.337,37000.0
2006-11-21 10:20:00,23.39,23.41,23.32,23.34,8400.0,23.3271,23.347,23.2573,23.2772,8400.0
2006-11-21 10:30:00,23.34,23.38,23.33,23.33,7700.0,23.2772,23.3171,23.2672,23.2672,7700.0
2006-11-21 10:40:00,23.32,23.33,23.26,23.3,16600.0,23.2573,23.2672,23.1974,23.2373,16600.0
2006-11-21 10:50:00,23.29,23.3,23.14,23.18,29400.0,23.2273,23.2373,23.0777,23.1176,29400.0
2006-11-21 11:00:00,23.17,23.18,23.07,23.13,17400.0,23.1077,23.1176,23.0079,23.0678,17400.0
2006-11-21 11:10:00,23.14,23.14,22.74,22.85,30300.0,23.0777,23.0777,22.6788,22.7885,30300.0
2006-11-21 11:20:00,22.85,22.98,22.83,22.98,7300.0,22.7885,22.9182,22.7686,22.9182,7300.0
2006-11-21 11:30:00,22.98,22.98,22.74,22.78,21800.0,22.9182,22.9182,22.6788,22.7187,21800.0
2006-11-21 11:40:00,22.78,22.94,22.78,22.94,11000.0,22.7187,22.8783,22.7187,22.8783,11000.0
2006-11-21 11:50:00,22.94,23.04,22.94,23.03,5200.0,22.8783,22.978,22.8783,22.968,5200.0
2006-11-21 12:00:00,23.03,23.29,23.03,23.28,31300.0,22.968,23.2273,22.968,23.2174,31300.0
2006-11-21 12:10:00,23.28,23.29,23.19,23.23,8500.0,23.2174,23.2273,23.1276,23.1675,8500.0
2006-11-21 12:20:00,23.23,23.32,23.23,23.31,8900.0,23.1675,23.2573,23.1675,23.2473,8900.0
2006-11-21 12:30:00,23.3,23.36,23.3,23.35,6100.0,23.2373,23.2972,23.2373,23.2872,6100.0
2006-11-21 12:40:00,23.32,23.41,23.3,23.41,12300.0,23.2573,23.347,23.2373,23.347,12300.0
2006-11-21 12:50:00,23.42,23.42,23.36,23.37,7000.0,23.357,23.357,23.2972,23.3071,7000.0
2006-11-21 13:00:00,23.37,23.41,23.29,23.41,7900.0,23.3071,23.347,23.2273,23.347,7900.0
2006-11-21 13:10:00,23.42,23.42,23.3,23.33,9900.0,23.357,23.357,23.2373,23.2672,9900.0
2006-11-21 13:20:00,23.34,23.37,23.33,23.37,18800.0,23.2772,23.3071,23.2672,23.3071,18800.0
2006-11-21 13:30:00,23.37,23.38,23.33,23.37,11800.0,23.3071,23.3171,23.2672,23.3071,11800.0
2006-11-21 13:40:00,23.4,23.4,23.33,23.36,5000.0,23.337,23.337,23.2672,23.2972,5000.0
2006-11-21 13:50:00,23.36,23.36,23.32,23.34,4300.0,23.2972,23.2972,23.2573,23.2772,4300.0
2006-11-21 14:00:00,23.33,23.34,23.31,23.33,4900.0,23.2672,23.2772,23.2473,23.2672,4900.0
2006-11-21 14:10:00,23.32,23.32,23.21,23.31,10400.0,23.2573,23.2573,23.1476,23.2473,10400.0
2006-11-21 14:20:00,23.29,23.32,23.28,23.28,6100.0,23.2273,23.2573,23.2174,23.2174,6100.0
2006-11-21 14:30:00,23.3,23.3,23.23,23.25,11400.0,23.2373,23.2373,23.1675,23.1875,11400.0
2006-11-21 14:40:00,23.25,23.25,23.23,23.23,6200.0,23.1875,23.1875,23.1675,23.1675,6200.0
2006-11-21 14:50:00,23.23,23.23,22.83,23.03,40300.0,23.1675,23.1675,22.7686,22.968,40300.0
2006-11-21 15:00:00,23.1,23.42,23.1,23.39,42200.0,23.0379,23.357,23.0379,23.3271,42200.0
2006-11-21 15:10:00,23.39,23.59,23.38,23.52,62300.0,23.3271,23.5265,23.3171,23.4567,62300.0
2006-11-21 15:20:00,23.53,23.54,23.38,23.41,16400.0,23.4667,23.4767,23.3171,23.347,16400.0
2006-11-21 15:30:00,23.39,23.39,23.28,23.3,7900.0,23.3271,23.3271,23.2174,23.2373,7900.0
2006-11-21 15:40:00,23.29,23.33,23.21,23.3,24500.0,23.2273,23.2672,23.1476,23.2373,24500.0
2006-11-21 15:50:00,23.32,23.51,23.3,23.47,77600.0,23.2573,23.4468,23.2373,23.4069,77600.0
2006-11-22 09:30:00,23.36,23.45,23.36,23.45,5800.0,23.2972,23.3869,23.2972,23.3869,5800.0
2006-11-22 09:40:00,23.44,23.48,23.43,23.45,11000.0,23.3769,23.4168,23.367,23.3869,11000.0
2006-11-22 09:50:00,23.42,23.65,23.32,23.62,10700.0,23.357,23.5864,23.2573,23.5565,10700.0
2006-11-22 10:00:00,23.59,23.81,23.45,23.53,27800.0,23.5265,23.7459,23.3869,23.4667,27800.0
2006-11-22 10:10:00,23.53,23.56,23.31,23.34,9200.0,23.4667,23.4966,23.2473,23.2772,9200.0
2006-11-22 10:20:00,23.34,23.4,23.16,23.21,12700.0,23.2772,23.337,23.0977,23.1476,12700.0
2006-11-22 10:30:00,23.23,23.31,23.13,23.14,58100.0,23.1675,23.2473,23.0678,23.0777,58100.0
2006-11-22 10:40:00,23.14,23.28,23.14,23.16,39600.0,23.0777,23.2174,23.0777,23.0977,39600.0
2006-11-22 10:50:00,23.15,23.26,23.11,23.11,10400.0,23.0877,23.1974,23.0478,23.0478,10400.0
2006-11-22 11:00:00,23.12,23.25,23.12,23.22,11600.0,23.0578,23.1875,23.0578,23.1575,11600.0
2006-11-22 11:10:00,23.24,23.28,23.23,23.27,7100.0,23.1775,23.2174,23.1675,23.2074,7100.0
2006-11-22 11:20:00,23.27,23.28,23.14,23.21,21100.0,23.2074,23.2174,23.0777,23.1476,21100.0
2006-11-22 11:30:00,23.19,23.19,23.12,23.17,9900.0,23.1276,23.1276,23.0578,23.1077,9900.0
2006-11-22 11:40:00,23.18,23.18,23.12,23.16,7500.0,23.1176,23.1176,23.0578,23.0977,7500.0
2006-11-22 11:50:00,23.17,23.19,23.04,23.06,12800.0,23.1077,23.1276,22.978,22.998,12800.0
2006-11-22 12:00:00,23.07,23.15,23.05,23.05,7100.0,23.0079,23.0877,22.988,22.988,7100.0
2006-11-22 12:10:00,23.06,23.06,22.98,23.01,8200.0,22.998,22.998,22.9182,22.9481,8200.0
2006-11-22 12:20:00,23.01,23.05,22.99,23.03,6400.0,22.9481,22.988,22.9282,22.968,6400.0
2006-11-22 12:30:00,23.04,23.1,23.04,23.09,3700.0,22.978,23.0379,22.978,23.0279,3700.0
2006-11-22 12:40:00,23.1,23.14,23.06,23.07,3500.0,23.0379,23.0777,22.998,23.0079,3500.0
2006-11-22 12:50:00,23.06,23.11,23.06,23.11,1000.0,22.998,23.0478,22.998,23.0478,1000.0
2006-11-22 13:00:00,23.1,23.12,23.08,23.12,900.0,23.0379,23.0578,23.0179,23.0578,900.0
2006-11-22 13:10:00,23.1,23.16,23.1,23.15,3900.0,23.0379,23.0977,23.0379,23.0877,3900.0
2006-11-22 13:20:00,23.16,23.18,23.11,23.18,5700.0,23.0977,23.1176,23.0478,23.1176,5700.0
2006-11-22 13:30:00,23.16,23.18,23.15,23.18,2000.0,23.0977,23.1176,23.0877,23.1176,2000.0
2006-11-22 13:40:00,23.18,23.18,23.16,23.17,1100.0,23.1176,23.1176,23.0977,23.1077,1100.0
2006-11-22 13:50:00,23.17,23.18,23.16,23.17,4800.0,23.1077,23.1176,23.0977,23.1077,4800.0
2006-11-22 14:00:00,23.16,23.18,23.05,23.11,7700.0,23.0977,23.1176,22.988,23.0478,7700.0
2006-11-22 14:10:00,23.12,23.13,23.08,23.08,1600.0,23.0578,23.0678,23.0179,23.0179,1600.0
2006-11-22 14:20:00,23.08,23.08,23.0,23.05,8000.0,23.0179,23.0179,22.9381,22.988,8000.0
2006-11-22 14:30:00,23.07,23.11,23.07,23.1,1900.0,23.0079,23.0478,23.0079,23.0379,1900.0
2006-11-22 14:40:00,23.1,23.19,23.1,23.19,3200.0,23.0379,23.1276,23.0379,23.1276,3200.0
2006-11-22 14:50:00,23.24,23.32,23.24,23.31,5900.0,23.1775,23.2573,23.1775,23.2473,5900.0
2006-11-22 15:00:00,23.31,23.35,23.31,23.35,2900.0,23.2473,23.2872,23.2473,23.2872,2900.0
2006-11-22 15:10:00,23.35,23.39,23.31,23.37,8200.0,23.2872,23.3271,23.2473,23.3071,8200.0
2006-11-22 15:20:00,23.37,23.38,23.33,23.33,13400.0,23.3071,23.3171,23.2672,23.2672,13400.0
2006-11-22 15:30:00,23.34,23.35,23.32,23.32,8700.0,23.2772,23.2872,23.2573,23.2573,8700.0
2006-11-22 15:40:00,23.34,23.35,23.31,23.33,7100.0,23.2772,23.2872,23.2473,23.2672,7100.0
2006-11-22 15:50:00,23.33,23.34,23.31,23.32,13500.0,23.2672,23.2772,23.2473,23.2573,13500.0
2006-11-24 09:30:00,23.13,23.35,23.1,23.19,6000.0,23.0678,23.2872,23.0379,23.1276,6000.0
2006-11-24 09:40:00,23.16,23.16,22.88,22.88,2800.0,23.0977,23.0977,22.8184,22.8184,2800.0
2006-11-24 09:50:00,22.87,23.06,22.84,23.02,4400.0,22.8085,22.998,22.7786,22.9581,4400.0
2006-11-24 10:00:00,23.01,23.21,23.01,23.09,8200.0,22.9481,23.1476,22.9481,23.0279,8200.0
2006-11-24 10:10:00,23.09,23.12,23.02,23.05,2000.0,23.0279,23.0578,22.9581,22.988,2000.0
2006-11-24 10:20:00,23.07,23.19,23.07,23.18,2600.0,23.0079,23.1276,23.0079,23.1176,2600.0
2006-11-24 10:30:00,23.23,23.23,23.15,23.19,2300.0,23.1675,23.1675,23.0877,23.1276,2300.0
2006-11-24 10:40:00,23.22,23.25,23.19,23.24,2900.0,23.1575,23.1875,23.1276,23.1775,2900.0
2006-11-24 10:50:00,23.25,23.33,23.25,23.29,2200.0,23.1875,23.2672,23.1875,23.2273,2200.0
2006-11-24 11:00:00,23.28,23.29,23.25,23.29,1500.0,23.2174,23.2273,23.1875,23.2273,1500.0
2006-11-24 11:10:00,23.31,23.33,23.31,23.33,6600.0,23.2473,23.2672,23.2473,23.2672,6600.0
2006-11-24 11:20:00,23.33,23.46,23.32,23.32,8700.0,23.2672,23.3969,23.2573,23.2573,8700.0
2006-11-24 11:30:00,23.37,23.39,23.28,23.28,2100.0,23.3071,23.3271,23.2174,23.2174,2100.0
2006-11-24 11:40:00,23.28,23.41,23.28,23.36,3700.0,23.2174,23.347,23.2174,23.2972,3700.0
2006-11-24 11:50:00,23.36,23.42,23.35,23.42,3700.0,23.2972,23.357,23.2872,23.357,3700.0
2006-11-24 12:00:00,23.41,23.43,23.37,23.37,5700.0,23.347,23.367,23.3071,23.3071,5700.0
2006-11-24 12:10:00,23.39,23.42,23.39,23.4,900.0,23.3271,23.357,23.3271,23.337,900.0
2006-11-24 12:20:00,23.41,23.42,23.39,23.4,3800.0,23.347,23.357,23.3271,23.337,3800.0
2006-11-24 12:30:00,23.4,23.42,23.38,23.42,3100.0,23.337,23.357,23.3171,23.357,3100.0
2006-11-24 12:40:00,23.42,23.47,23.41,23.47,2800.0,23.357,23.4069,23.347,23.4069,2800.0
2006-11-24 12:50:00,23.46,23.46,23.24,23.27,7800.0,23.3969,23.3969,23.1775,23.2074,7800.0
2006-11-27 09:30:00,23.16,23.19,23.08,23.19,14500.0,23.0977,23.1276,23.0179,23.1276,14500.0
2006-11-27 09:40:00,23.21,23.31,23.11,23.11,25800.0,23.1476,23.2473,23.0478,23.0478,25800.0
2006-11-27 09:50:00,23.11,23.11,22.75,22.75,35900.0,23.0478,23.0478,22.6888,22.6888,35900.0
2006-11-27 10:00:00,22.72,22.82,22.7,22.72,26200.0,22.6589,22.7586,22.6389,22.6589,26200.0
2006-11-27 10:10:00,22.72,22.73,22.68,22.7,19500.0,22.6589,22.6689,22.619,22.6389,19500.0
2006-11-27 10:20:00,22.7,22.85,22.7,22.8,35000.0,22.6389,22.7885,22.6389,22.7387,35000.0
2006-11-27 10:30:00,22.81,22.92,22.78,22.78,27700.0,22.7486,22.8583,22.7187,22.7187,27700.0
2006-11-27 10:40:00,22.78,22.81,22.75,22.77,41300.0,22.7187,22.7486,22.6888,22.7087,41300.0
2006-11-27 10:50:00,22.77,22.79,22.73,22.78,39800.0,22.7087,22.7287,22.6689,22.7187,39800.0
2006-11-27 11:00:00,22.78,22.78,22.72,22.73,15700.0,22.7187,22.7187,22.6589,22.6689,15700.0
2006-11-27 11:10:00,22.72,22.74,22.67,22.69,31400.0,22.6589,22.6788,22.609,22.629,31400.0
2006-11-27 11:20:00,22.71,22.73,22.62,22.68,36600.0,22.6489,22.6689,22.5591,22.619,36600.0
2006-11-27 11:30:00,22.68,22.69,22.65,22.66,13600.0,22.619,22.629,22.5891,22.599,13600.0
2006-11-27 11:40:00,22.65,22.65,22.53,22.57,29900.0,22.5891,22.5891,22.4694,22.5093,29900.0
2006-11-27 11:50:00,22.55,22.56,22.52,22.52,20600.0,22.4893,22.4993,22.4594,22.4594,20600.0
2006-11-27 12:00:00,22.55,22.55,22.44,22.5,23600.0,22.4893,22.4893,22.3796,22.4395,23600.0
2006-11-27 12:10:00,22.5,22.53,22.44,22.49,13200.0,22.4395,22.4694,22.3796,22.4295,13200.0
2006-11-27 12:20:00,22.48,22.48,22.4,22.4,12700.0,22.4195,22.4195,22.3397,22.3397,12700.0
2006-11-27 12:30:00,22.4,22.4,22.23,22.33,21600.0,22.3397,22.3397,22.1702,22.2699,21600.0
2006-11-27 12:40:00,22.33,22.33,22.14,22.18,26200.0,22.2699,22.2699,22.0804,22.1203,26200.0
2006-11-27 12:50:00,22.19,22.23,22.15,22.18,14800.0,22.1303,22.1702,22.0904,22.1203,14800.0
2006-11-27 13:00:00,22.17,22.19,22.1,22.19,12100.0,22.1104,22.1303,22.0405,22.1303,12100.0
2006-11-27 13:10:00,22.19,22.19,22.11,22.15,5300.0,22.1303,22.1303,22.0505,22.0904,5300.0
2006-11-27 13:20:00,22.14,22.19,22.11,22.19,5300.0,22.0804,22.1303,22.0505,22.1303,5300.0
2006-11-27 13:30:00,22.2,22.21,22.07,22.08,18300.0,22.1403,22.1502,22.0106,22.0206,18300.0
2006-11-27 13:40:00,22.09,22.18,22.08,22.18,3900.0,22.0306,22.1203,22.0206,22.1203,3900.0
2006-11-27 13:50:00,22.18,22.19,22.15,22.15,4900.0,22.1203,22.1303,22.0904,22.0904,4900.0
2006-11-27 14:00:00,22.16,22.17,22.06,22.08,8100.0,22.1004,22.1104,22.0007,22.0206,8100.0
2006-11-27 14:10:00,22.07,22.1,22.04,22.09,9700.0,22.0106,22.0405,21.9807,22.0306,9700.0
2006-11-27 14:20:00,22.08,22.09,22.0,22.01,22500.0,22.0206,22.0306,21.9408,21.9508,22500.0
2006-11-27 14:30:00,22.01,22.05,22.01,22.04,14100.0,21.9508,21.9907,21.9508,21.9807,14100.0
2006-11-27 14:40:00,22.04,22.06,22.0,22.01,74900.0,21.9807,22.0007,21.9408,21.9508,74900.0
2006-11-27 14:50:00,22.01,22.04,21.91,21.95,118900.0,21.9508,21.9807,21.8511,21.8909,118900.0
2006-11-27 15:00:00,21.97,22.01,21.96,21.97,32700.0,21.9109,21.9508,21.9009,21.9109,32700.0
2006-11-27 15:10:00,21.98,21.98,21.91,21.93,13800.0,21.9209,21.9209,21.8511,21.871,13800.0
2006-11-27 15:20:00,21.94,21.99,21.9,21.9,41500.0,21.881,21.9308,21.8411,21.8411,41500.0
2006-11-27 15:30:00,21.9,22.0,21.9,22.0,21300.0,21.8411,21.9408,21.8411,21.9408,21300.0
2006-11-27 15:40:00,22.0,22.0,21.96,21.98,14900.0,21.9408,21.9408,21.9009,21.9209,14900.0
2006-11-27 15:50:00,21.97,22.0,21.93,21.98,57900.0,21.9109,21.9408,21.871,21.9209,57900.0
2006-11-28 09:30:00,22.16,22.4,22.09,22.16,29200.0,22.1004,22.3397,22.0306,22.1004,29200.0
2006-11-28 09:40:00,22.11,22.12,21.95,22.03,18900.0,22.0505,22.0605,21.8909,21.9707,18900.0
2006-11-28 09:50:00,22.02,22.03,22.0,22.01,14500.0,21.9608,21.9707,21.9408,21.9508,14500.0
2006-11-28 10:00:00,22.01,22.09,22.0,22.0,25300.0,21.9508,22.0306,21.9408,21.9408,25300.0
2006-11-28 10:10:00,22.0,22.01,21.99,22.0,11700.0,21.9408,21.9508,21.9308,21.9408,11700.0
2006-11-28 10:20:00,22.0,22.01,21.95,22.0,23700.0,21.9408,21.9508,21.8909,21.9408,23700.0
2006-11-28 10:30:00,22.0,22.12,21.95,21.96,19100.0,21.9408,22.0605,21.8909,21.9009,19100.0
2006-11-28 10:40:00,21.96,22.06,21.96,21.99,8800.0,21.9009,22.0007,21.9009,21.9308,8800.0
2006-11-28 10:50:00,21.99,22.02,21.95,21.99,5400.0,21.9308,21.9608,21.8909,21.9308,5400.0
2006-11-28 11:00:00,22.0,22.01,21.98,21.99,8100.0,21.9408,21.9508,21.9209,21.9308,8100.0
2006-11-28 11:10:00,21.99,22.03,21.98,22.01,5300.0,21.9308,21.9707,21.9209,21.9508,5300.0
2006-11-28 11:20:00,22.03,22.07,21.99,21.99,6100.0,21.9707,22.0106,21.9308,21.9308,6100.0
2006-11-28 11:30:00,21.99,22.02,21.98,22.0,8500.0,21.9308,21.9608,21.9209,21.9408,8500.0
2006-11-28 11:40:00,22.0,22.05,21.98,21.99,11500.0,21.9408,21.9907,21.9209,21.9308,11500.0
2006-11-28 11:50:00,22.0,22.02,21.95,21.98,6800.0,21.9408,21.9608,21.8909,21.9209,6800.0
2006-11-28 12:00:00,22.0,22.0,21.9,21.95,28200.0,21.9408,21.9408,21.8411,21.8909,28200.0
2006-11-28 12:10:00,21.95,21.95,21.93,21.95,5300.0,21.8909,21.8909,21.871,21.8909,5300.0
2006-11-28 12:20:00,21.95,21.97,21.91,21.97,8000.0,21.8909,21.9109,21.8511,21.9109,8000.0
2006-11-28 12:30:00,21.96,21.97,21.78,21.79,16300.0,21.9009,21.9109,21.7214,21.7314,16300.0
2006-11-28 12:40:00,21.79,21.81,21.77,21.81,10800.0,21.7314,21.7513,21.7114,21.7513,10800.0
2006-11-28 12:50:00,21.81,21.87,21.81,21.85,10500.0,21.7513,21.8112,21.7513,21.7912,10500.0
2006-11-28 13:00:00,21.85,21.87,21.85,21.85,22400.0,21.7912,21.8112,21.7912,21.7912,22400.0
2006-11-28 13:10:00,21.85,21.87,21.78,21.78,34000.0,21.7912,21.8112,21.7214,21.7214,34000.0
2006-11-28 13:20:00,21.78,21.81,21.77,21.8,24500.0,21.7214,21.7513,21.7114,21.7414,24500.0
2006-11-28 13:30:00,21.8,21.83,21.78,21.8,10600.0,21.7414,21.7713,21.7214,21.7414,10600.0
2006-11-28 13:40:00,21.8,21.82,21.77,21.77,10000.0,21.7414,21.7613,21.7114,21.7114,10000.0
2006-11-28 13:50:00,21.77,21.78,21.75,21.75,22000.0,21.7114,21.7214,21.6915,21.6915,22000.0
2006-11-28 14:00:00,21.76,21.81,21.75,21.81,10000.0,21.7015,21.7513,21.6915,21.7513,10000.0
2006-11-28 14:10:00,21.82,21.84,21.75,21.78,11500.0,21.7613,21.7812,21.6915,21.7214,11500.0
2006-11-28 14:20:00,21.79,21.85,21.78,21.84,8900.0,21.7314,21.7912,21.7214,21.7812,8900.0
2006-11-28 14:30:00,21.84,21.9,21.84,21.88,7000.0,21.7812,21.8411,21.7812,21.8211,7000.0
2006-11-28 14:40:00,21.88,21.89,21.87,21.88,6000.0,21.8211,21.8311,21.8112,21.8211,6000.0
2006-11-28 14:50:00,21.88,21.91,21.7,21.72,87000.0,21.8211,21.8511,21.6416,21.6616,87000.0
2006-11-28 15:00:00,21.71,21.72,21.34,21.64,148100.0,21.6516,21.6616,21.2826,21.5818,148100.0
2006-11-28 15:10:00,21.63,21.73,21.63,21.73,29500.0,21.5718,21.6715,21.5718,21.6715,29500.0
2006-11-28 15:20:00,21.73,21.77,21.7,21.7,26000.0,21.6715,21.7114,21.6416,21.6416,26000.0
2006-11-28 15:30:00,21.71,21.83,21.7,21.8,35400.0,21.6516,21.7713,21.6416,21.7414,35400.0
2006-11-28 15:40:00,21.8,21.82,21.79,21.8,63900.0,21.7414,21.7613,21.7314,21.7414,63900.0
2006-11-28 15:50:00,21.81,21.82,21.58,21.71,121600.0,21.7513,21.7613,21.5219,21.6516,121600.0
2006-11-29 09:30:00,21.87,22.47,21.87,22.33,23300.0,21.8112,22.4095,21.8112,22.2699,23300.0
2006-11-29 09:40:00,22.27,22.57,22.23,22.55,8100.0,22.2101,22.5093,22.1702,22.4893,8100.0
2006-11-29 09:50:00,22.52,22.52,22.24,22.27,14500.0,22.4594,22.4594,22.1802,22.2101,14500.0
2006-11-29 10:00:00,22.24,22.38,22.16,22.36,15500.0,22.1802,22.3198,22.1004,22.2998,15500.0
2006-11-29 10:10:00,22.36,22.36,21.87,21.92,19800.0,22.2998,22.2998,21.8112,21.861,19800.0
2006-11-29 10:20:00,21.98,22.0,21.78,21.83,29200.0,21.9209,21.9408,21.7214,21.7713,29200.0
2006-11-29 10:30:00,21.89,21.91,21.73,21.75,18600.0,21.8311,21.8511,21.6715,21.6915,18600.0
2006-11-29 10:40:00,21.75,21.92,21.75,21.87,8700.0,21.6915,21.861,21.6915,21.8112,8700.0
2006-11-29 10:50:00,21.86,21.89,21.77,21.87,9500.0,21.8012,21.8311,21.7114,21.8112,9500.0
2006-11-29 11:00:00,21.87,21.94,21.82,21.84,19400.0,21.8112,21.881,21.7613,21.7812,19400.0
2006-11-29 11:10:00,21.84,21.95,21.83,21.94,6500.0,21.7812,21.8909,21.7713,21.881,6500.0
2006-11-29 11:20:00,21.96,22.0,21.84,21.86,19300.0,21.9009,21.9408,21.7812,21.8012,19300.0
2006-11-29 11:30:00,21.86,21.96,21.84,21.96,6100.0,21.8012,21.9009,21.7812,21.9009,6100.0
2006-11-29 11:40:00,21.96,22.0,21.87,21.89,6100.0,21.9009,21.9408,21.8112,21.8311,6100.0
2006-11-29 11:50:00,21.9,21.93,21.88,21.89,4800.0,21.8411,21.871,21.8211,21.8311,4800.0
2006-11-29 12:00:00,21.89,21.9,21.79,21.89,16000.0,21.8311,21.8411,21.7314,21.8311,16000.0
2006-11-29 12:10:00,21.88,21.9,21.84,21.85,9500.0,21.8211,21.8411,21.7812,21.7912,9500.0
2006-11-29 12:20:00,21.84,21.86,21.69,21.73,9200.0,21.7812,21.8012,21.6316,21.6715,9200.0
2006-11-29 12:30:00,21.75,21.79,21.74,21.75,12200.0,21.6915,21.7314,21.6815,21.6915,12200.0
2006-11-29 12:40:00,21.74,21.78,21.74,21.77,8900.0,21.6815,21.7214,21.6815,21.7114,8900.0
2006-11-29 12:50:00,21.78,21.8,21.74,21.77,6400.0,21.7214,21.7414,21.6815,21.7114,6400.0
2006-11-29 13:00:00,21.76,21.79,21.66,21.73,12200.0,21.7015,21.7314,21.6017,21.6715,12200.0
2006-11-29 13:10:00,21.75,21.75,21.67,21.71,6700.0,21.6915,21.6915,21.6117,21.6516,6700.0
2006-11-29 13:20:00,21.69,21.79,21.66,21.69,14600.0,21.6316,21.7314,21.6017,21.6316,14600.0
2006-11-29 13:30:00,21.69,21.72,21.48,21.56,21600.0,21.6316,21.6616,21.4222,21.502,21600.0
2006-11-29 13:40:00,21.57,21.62,21.54,21.62,17400.0,21.512,21.5618,21.4821,21.5618,17400.0
2006-11-29 13:50:00,21.64,21.68,21.55,21.62,12700.0,21.5818,21.6217,21.492,21.5618,12700.0
2006-11-29 14:00:00,21.6,21.65,21.52,21.62,15900.0,21.5419,21.5918,21.4621,21.5618,15900.0
2006-11-29 14:10:00,21.63,21.63,21.45,21.57,10900.0,21.5718,21.5718,21.3923,21.512,10900.0
2006-11-29 14:20:00,21.58,21.58,21.52,21.52,8900.0,21.5219,21.5219,21.4621,21.4621,8900.0
2006-11-29 14:30:00,21.52,21.53,21.48,21.53,22600.0,21.4621,21.4721,21.4222,21.4721,22600.0
2006-11-29 14:40:00,21.54,21.56,21.51,21.51,8600.0,21.4821,21.502,21.4521,21.4521,8600.0
2006-11-29 14:50:00,21.51,21.62,21.51,21.53,9900.0,21.4521,21.5618,21.4521,21.4721,9900.0
2006-11-29 15:00:00,21.51,21.55,21.51,21.54,14300.0,21.4521,21.492,21.4521,21.4821,14300.0
2006-11-29 15:10:00,21.53,21.55,21.48,21.48,14300.0,21.4721,21.492,21.4222,21.4222,14300.0
2006-11-29 15:20:00,21.48,21.52,21.47,21.5,15700.0,21.4222,21.4621,21.4122,21.4422,15700.0
2006-11-29 15:30:00,21.5,21.58,21.48,21.57,28200.0,21.4422,21.5219,21.4222,21.512,28200.0
2006-11-29 15:40:00,21.59,21.61,21.5,21.53,23000.0,21.5319,21.5519,21.4422,21.4721,23000.0
2006-11-29 15:50:00,21.53,21.56,21.46,21.49,60400.0,21.4721,21.502,21.4023,21.4322,60400.0
2006-11-30 09:30:00,21.5,21.76,21.5,21.69,11500.0,21.4422,21.7015,21.4422,21.6316,11500.0
2006-11-30 09:40:00,21.68,21.7,21.41,21.5,17900.0,21.6217,21.6416,21.3524,21.4422,17900.0
2006-11-30 09:50:00,21.52,21.71,21.52,21.65,13000.0,21.4621,21.6516,21.4621,21.5918,13000.0
2006-11-30 10:00:00,21.62,21.65,21.34,21.36,20500.0,21.5618,21.5918,21.2826,21.3025,20500.0
2006-11-30 10:10:00,21.36,21.48,21.17,21.19,29300.0,21.3025,21.4222,21.113,21.133,29300.0
2006-11-30 10:20:00,21.19,21.29,21.17,21.25,16400.0,21.133,21.2327,21.113,21.1928,16400.0
2006-11-30 10:30:00,21.28,21.36,21.26,21.32,7500.0,21.2228,21.3025,21.2028,21.2626,7500.0
2006-11-30 10:40:00,21.32,21.5,21.32,21.48,12500.0,21.2626,21.4422,21.2626,21.4222,12500.0
2006-11-30 10:50:00,21.52,21.72,21.49,21.69,9900.0,21.4621,21.6616,21.4322,21.6316,9900.0
2006-11-30 11:00:00,21.66,21.72,21.66,21.69,11400.0,21.6017,21.6616,21.6017,21.6316,11400.0
2006-11-30 11:10:00,21.69,21.7,21.6,21.62,11400.0,21.6316,21.6416,21.5419,21.5618,11400.0
2006-11-30 11:20:00,21.61,21.65,21.53,21.65,9400.0,21.5519,21.5918,21.4721,21.5918,9400.0
2006-11-30 11:30:00,21.65,21.73,21.65,21.71,6100.0,21.5918,21.6715,21.5918,21.6516,6100.0
2006-11-30 11:40:00,21.71,21.78,21.69,21.69,13800.0,21.6516,21.7214,21.6316,21.6316,13800.0
2006-11-30 11:50:00,21.69,21.76,21.69,21.75,6200.0,21.6316,21.7015,21.6316,21.6915,6200.0
2006-11-30 12:00:00,21.76,21.86,21.73,21.75,10600.0,21.7015,21.8012,21.6715,21.6915,10600.0
2006-11-30 12:10:00,21.78,21.78,21.69,21.74,5400.0,21.7214,21.7214,21.6316,21.6815,5400.0
2006-11-30 12:20:00,21.74,21.8,21.74,21.78,8100.0,21.6815,21.7414,21.6815,21.7214,8100.0
2006-11-30 12:30:00,21.78,21.93,21.78,21.92,7200.0,21.7214,21.871,21.7214,21.861,7200.0
2006-11-30 12:40:00,21.93,21.93,21.84,21.9,6800.0,21.871,21.871,21.7812,21.8411,6800.0
2006-11-30 12:50:00,21.89,21.94,21.88,21.89,8000.0,21.8311,21.881,21.8211,21.8311,8000.0
2006-11-30 13:00:00,21.89,21.93,21.89,21.92,2700.0,21.8311,21.871,21.8311,21.861,2700.0
2006-11-30 13:10:00,21.91,21.94,21.89,21.89,13500.0,21.8511,21.881,21.8311,21.8311,13500.0
2006-11-30 13:20:00,21.9,22.01,21.89,22.01,8000.0,21.8411,21.9508,21.8311,21.9508,8000.0
2006-11-30 13:30:00,22.02,22.05,21.95,21.96,7800.0,21.9608,21.9907,21.8909,21.9009,7800.0
2006-11-30 13:40:00,21.96,22.0,21.92,21.98,6100.0,21.9009,21.9408,21.861,21.9209,6100.0
2006-11-30 13:50:00,21.95,21.98,21.73,21.73,5100.0,21.8909,21.9209,21.6715,21.6715,5100.0
2006-11-30 14:00:00,21.73,21.83,21.67,21.82,19900.0,21.6715,21.7713,21.6117,21.7613,19900.0
2006-11-30 14:10:00,21.79,21.83,21.78,21.83,4900.0,21.7314,21.7713,21.7214,21.7713,4900.0
2006-11-30 14:20:00,21.86,21.86,21.77,21.82,14700.0,21.8012,21.8012,21.7114,21.7613,14700.0
2006-11-30 14:30:00,21.83,21.98,21.83,21.88,11300.0,21.7713,21.9209,21.7713,21.8211,11300.0
2006-11-30 14:40:00,21.88,21.9,21.76,21.89,15100.0,21.8211,21.8411,21.7015,21.8311,15100.0
2006-11-30 14:50:00,21.9,21.96,21.88,21.89,17300.0,21.8411,21.9009,21.8211,21.8311,17300.0
2006-11-30 15:00:00,21.9,21.91,21.76,21.8,24700.0,21.8411,21.8511,21.7015,21.7414,24700.0
2006-11-30 15:10:00,21.83,21.95,21.76,21.93,16200.0,21.7713,21.8909,21.7015,21.871,16200.0
2006-11-30 15:20:00,21.93,21.93,21.87,21.89,13600.0,21.871,21.871,21.8112,21.8311,13600.0
2006-11-30 15:30:00,21.89,21.91,21.76,21.82,29600.0,21.8311,21.8511,21.7015,21.7613,29600.0
2006-11-30 15:40:00,21.82,21.82,21.57,21.57,42400.0,21.7613,21.7613,21.512,21.512,42400.0
2006-11-30 15:50:00,21.56,21.59,21.43,21.46,107900.0,21.502,21.5319,21.3723,21.4023,107900.0
2006-12-01 09:30:00,21.54,21.68,21.38,21.47,12000.0,21.4821,21.6217,21.3225,21.4122,12000.0
2006-12-01 09:40:00,21.51,21.51,21.18,21.21,14100.0,21.4521,21.4521,21.123,21.1529,14100.0
2006-12-01 09:50:00,21.28,21.34,21.21,21.27,13400.0,21.2228,21.2826,21.1529,21.2128,13400.0
2006-12-01 10:00:00,21.27,21.27,20.81,20.91,41000.0,21.2128,21.2128,20.754,20.8537,41000.0
2006-12-01 10:10:00,20.9,21.04,20.89,20.96,13400.0,20.8438,20.9834,20.8338,20.9036,13400.0
2006-12-01 10:20:00,20.95,21.06,20.85,20.94,12300.0,20.8936,21.0033,20.7939,20.8837,12300.0
2006-12-01 10:30:00,20.93,20.93,20.69,20.79,25600.0,20.8737,20.8737,20.6343,20.7341,25600.0
2006-12-01 10:40:00,20.79,20.81,20.7,20.79,11300.0,20.7341,20.754,20.6443,20.7341,11300.0
2006-12-01 10:50:00,20.79,20.87,20.75,20.86,9900.0,20.7341,20.8139,20.6942,20.8039,9900.0
2006-12-01 11:00:00,20.85,20.87,20.65,20.65,9600.0,20.7939,20.8139,20.5944,20.5944,9600.0
2006-12-01 11:10:00,20.68,20.8,20.68,20.75,20000.0,20.6244,20.744,20.6244,20.6942,20000.0
2006-12-01 11:20:00,20.76,20.76,20.66,20.67,24100.0,20.7042,20.7042,20.6044,20.6144,24100.0
2006-12-01 11:30:00,20.67,20.83,20.64,20.8,27700.0,20.6144,20.774,20.5845,20.744,27700.0
2006-12-01 11:40:00,20.8,20.88,20.77,20.87,10200.0,20.744,20.8238,20.7141,20.8139,10200.0
2006-12-01 11:50:00,20.87,21.05,20.86,21.05,13000.0,20.8139,20.9934,20.8039,20.9934,13000.0
2006-12-01 12:00:00,21.02,21.06,20.94,20.97,9700.0,20.9635,21.0033,20.8837,20.9136,9700.0
2006-12-01 12:10:00,20.99,21.01,20.97,21.0,7600.0,20.9335,20.9535,20.9136,20.9435,7600.0
2006-12-01 12:20:00,21.0,21.01,20.93,20.98,12700.0,20.9435,20.9535,20.8737,20.9236,12700.0
2006-12-01 12:30:00,20.97,21.04,20.9,20.93,13500.0,20.9136,20.9834,20.8438,20.8737,13500.0
2006-12-01 12:40:00,20.88,20.95,20.88,20.95,3300.0,20.8238,20.8936,20.8238,20.8936,3300.0
2006-12-01 12:50:00,20.94,20.98,20.91,20.96,6700.0,20.8837,20.9236,20.8537,20.9036,6700.0
2006-12-01 13:00:00,20.97,20.97,20.84,20.86,12300.0,20.9136,20.9136,20.7839,20.8039,12300.0
2006-12-01 13:10:00,20.85,20.85,20.79,20.83,6800.0,20.7939,20.7939,20.7341,20.774,6800.0
2006-12-01 13:20:00,20.84,20.87,20.81,20.81,8800.0,20.7839,20.8139,20.754,20.754,8800.0
2006-12-01 13:30:00,20.81,20.81,20.68,20.73,9400.0,20.754,20.754,20.6244,20.6742,9400.0
2006-12-01 13:40:00,20.75,20.77,20.67,20.7,6500.0,20.6942,20.7141,20.6144,20.6443,6500.0
2006-12-01 13:50:00,20.7,20.81,20.66,20.79,5200.0,20.6443,20.754,20.6044,20.7341,5200.0
2006-12-01 14:00:00,20.78,20.89,20.68,20.88,10600.0,20.7241,20.8338,20.6244,20.8238,10600.0
2006-12-01 14:10:00,20.89,20.94,20.8,20.8,6500.0,20.8338,20.8837,20.744,20.744,6500.0
2006-12-01 14:20:00,20.82,20.89,20.77,20.84,4500.0,20.764,20.8338,20.7141,20.7839,4500.0
2006-12-01 14:30:00,20.83,20.88,20.74,20.77,4500.0,20.774,20.8238,20.6842,20.7141,4500.0
2006-12-01 14:40:00,20.75,20.79,20.66,20.74,4100.0,20.6942,20.7341,20.6044,20.6842,4100.0
2006-12-01 14:50:00,20.78,20.91,20.78,20.91,5300.0,20.7241,20.8537,20.7241,20.8537,5300.0
2006-12-01 15:00:00,20.91,20.99,20.91,20.99,7300.0,20.8537,20.9335,20.8537,20.9335,7300.0
2006-12-01 15:10:00,20.99,20.99,20.88,20.9,10300.0,20.9335,20.9335,20.8238,20.8438,10300.0
2006-12-01 15:20:00,20.93,20.99,20.91,20.98,16300.0,20.8737,20.9335,20.8537,20.9236,16300.0
2006-12-01 15:30:00,21.01,21.01,20.92,21.0,15700.0,20.9535,20.9535,20.8637,20.9435,15700.0
2006-12-01 15:40:00,20.99,21.05,20.97,21.01,29400.0,20.9335,20.9934,20.9136,20.9535,29400.0
2006-12-01 15:50:00,21.02,21.15,21.0,21.15,48500.0,20.9635,21.0931,20.9435,21.0931,48500.0
2006-12-04 09:30:00,21.21,21.7,21.18,21.54,16000.0,21.1529,21.6416,21.123,21.4821,16000.0
2006-12-04 09:40:00,21.5,21.55,21.44,21.44,10500.0,21.4422,21.492,21.3823,21.3823,10500.0
2006-12-04 09:50:00,21.43,21.68,21.41,21.68,11500.0,21.3723,21.6217,21.3524,21.6217,11500.0
2006-12-04 10:00:00,21.65,21.72,21.6,21.64,7000.0,21.5918,21.6616,21.5419,21.5818,7000.0
2006-12-04 10:10:00,21.62,21.7,21.57,21.68,5500.0,21.5618,21.6416,21.512,21.6217,5500.0
2006-12-04 10:20:00,21.64,21.8,21.64,21.66,10300.0,21.5818,21.7414,21.5818,21.6017,10300.0
2006-12-04 10:30:00,21.7,21.7,21.62,21.64,5900.0,21.6416,21.6416,21.5618,21.5818,5900.0
2006-12-04 10:40:00,21.62,21.69,21.62,21.63,6800.0,21.5618,21.6316,21.5618,21.5718,6800.0
2006-12-04 10:50:00,21.65,21.75,21.63,21.74,14900.0,21.5918,21.6915,21.5718,21.6815,14900.0
2006-12-04 11:00:00,21.73,21.75,21.62,21.62,7800.0,21.6715,21.6915,21.5618,21.5618,7800.0
2006-12-04 11:10:00,21.66,21.74,21.62,21.66,17000.0,21.6017,21.6815,21.5618,21.6017,17000.0
2006-12-04 11:20:00,21.66,21.67,21.59,21.63,18600.0,21.6017,21.6117,21.5319,21.5718,18600.0
2006-12-04 11:30:00,21.64,21.79,21.63,21.74,6700.0,21.5818,21.7314,21.5718,21.6815,6700.0
2006-12-04 11:40:00,21.74,21.81,21.71,21.77,12600.0,21.6815,21.7513,21.6516,21.7114,12600.0
2006-12-04 11:50:00,21.8,21.83,21.75,21.75,13500.0,21.7414,21.7713,21.6915,21.6915,13500.0
2006-12-04 12:00:00,21.77,21.81,21.51,21.52,118200.0,21.7114,21.7513,21.4521,21.4621,118200.0
2006-12-04 12:10:00,21.53,21.63,21.51,21.57,23700.0,21.4721,21.5718,21.4521,21.512,23700.0
2006-12-04 12:20:00,21.56,21.62,21.5,21.57,12500.0,21.502,21.5618,21.4422,21.512,12500.0
2006-12-04 12:30:00,21.58,21.7,21.58,21.7,9000.0,21.5219,21.6416,21.5219,21.6416,9000.0
2006-12-04 12:40:00,21.69,21.7,21.64,21.64,7800.0,21.6316,21.6416,21.5818,21.5818,7800.0
2006-12-04 12:50:00,21.66,21.7,21.66,21.69,7800.0,21.6017,21.6416,21.6017,21.6316,7800.0
2006-12-04 13:00:00,21.7,21.75,21.69,21.74,8400.0,21.6416,21.6915,21.6316,21.6815,8400.0
2006-12-04 13:10:00,21.74,21.75,21.7,21.75,4700.0,21.6815,21.6915,21.6416,21.6915,4700.0
2006-12-04 13:20:00,21.74,21.76,21.71,21.71,12200.0,21.6815,21.7015,21.6516,21.6516,12200.0
2006-12-04 13:30:00,21.74,21.8,21.7,21.75,9000.0,21.6815,21.7414,21.6416,21.6915,9000.0
2006-12-04 13:40:00,21.75,21.8,21.7,21.76,11800.0,21.6915,21.7414,21.6416,21.7015,11800.0
2006-12-04 13:50:00,21.77,21.78,21.73,21.76,3000.0,21.7114,21.7214,21.6715,21.7015,3000.0
2006-12-04 14:00:00,21.74,21.8,21.72,21.77,3200.0,21.6815,21.7414,21.6616,21.7114,3200.0
2006-12-04 14:10:00,21.79,21.8,21.62,21.65,19500.0,21.7314,21.7414,21.5618,21.5918,19500.0
2006-12-04 14:20:00,21.64,21.65,21.6,21.63,12800.0,21.5818,21.5918,21.5419,21.5718,12800.0
2006-12-04 14:30:00,21.65,21.68,21.62,21.65,9400.0,21.5918,21.6217,21.5618,21.5918,9400.0
2006-12-04 14:40:00,21.65,21.65,21.62,21.62,11400.0,21.5918,21.5918,21.5618,21.5618,11400.0
2006-12-04 14:50:00,21.63,21.75,21.62,21.75,21500.0,21.5718,21.6915,21.5618,21.6915,21500.0
2006-12-04 15:00:00,21.75,21.75,21.64,21.64,8600.0,21.6915,21.6915,21.5818,21.5818,8600.0
2006-12-04 15:10:00,21.65,21.66,21.6,21.6,13300.0,21.5918,21.6017,21.5419,21.5419,13300.0
2006-12-04 15:20:00,21.61,21.65,21.6,21.63,7000.0,21.5519,21.5918,21.5419,21.5718,7000.0
2006-12-04 15:30:00,21.64,21.65,21.57,21.6,24000.0,21.5818,21.5918,21.512,21.5419,24000.0
2006-12-04 15:40:00,21.6,21.63,21.57,21.6,24900.0,21.5419,21.5718,21.512,21.5419,24900.0
2006-12-04 15:50:00,21.61,21.66,21.57,21.57,55300.0,21.5519,21.6017,21.512,21.512,55300.0
2006-12-05 09:30:00,21.51,21.55,21.01,21.08,67800.0,21.4521,21.492,20.9535,21.0233,67800.0
2006-12-05 09:40:00,21.08,21.09,21.01,21.03,11800.0,21.0233,21.0333,20.9535,20.9734,11800.0
2006-12-05 09:50:00,21.03,21.29,21.03,21.29,12400.0,20.9734,21.2327,20.9734,21.2327,12400.0
2006-12-05 10:00:00,21.29,21.51,21.28,21.4,19500.0,21.2327,21.4521,21.2228,21.3424,19500.0
2006-12-05 10:10:00,21.36,21.58,21.33,21.56,14900.0,21.3025,21.5219,21.2726,21.502,14900.0
2006-12-05 10:20:00,21.57,21.6,21.49,21.5,12700.0,21.512,21.5419,21.4322,21.4422,12700.0
2006-12-05 10:30:00,21.51,21.52,21.35,21.46,11800.0,21.4521,21.4621,21.2926,21.4023,11800.0
2006-12-05 10:40:00,21.48,21.54,21.4,21.42,7500.0,21.4222,21.4821,21.3424,21.3624,7500.0
2006-12-05 10:50:00,21.47,21.57,21.46,21.55,6000.0,21.4122,21.512,21.4023,21.492,6000.0
2006-12-05 11:00:00,21.56,21.58,21.51,21.55,7800.0,21.502,21.5219,21.4521,21.492,7800.0
2006-12-05 11:10:00,21.54,21.54,21.45,21.49,5400.0,21.4821,21.4821,21.3923,21.4322,5400.0
2006-12-05 11:20:00,21.48,21.5,21.48,21.5,4500.0,21.4222,21.4422,21.4222,21.4422,4500.0
2006-12-05 11:30:00,21.5,21.68,21.5,21.66,11900.0,21.4422,21.6217,21.4422,21.6017,11900.0
2006-12-05 11:40:00,21.66,21.66,21.59,21.59,2600.0,21.6017,21.6017,21.5319,21.5319,2600.0
2006-12-05 11:50:00,21.59,21.6,21.47,21.47,6100.0,21.5319,21.5419,21.4122,21.4122,6100.0
2006-12-05 12:00:00,21.46,21.51,21.4,21.48,12400.0,21.4023,21.4521,21.3424,21.4222,12400.0
2006-12-05 12:10:00,21.46,21.51,21.46,21.51,8000.0,21.4023,21.4521,21.4023,21.4521,8000.0
2006-12-05 12:20:00,21.51,21.63,21.51,21.63,8600.0,21.4521,21.5718,21.4521,21.5718,8600.0
2006-12-05 12:30:00,21.63,21.63,21.57,21.6,4500.0,21.5718,21.5718,21.512,21.5419,4500.0
2006-12-05 12:40:00,21.6,21.62,21.55,21.59,8200.0,21.5419,21.5618,21.492,21.5319,8200.0
2006-12-05 12:50:00,21.59,21.64,21.49,21.64,5100.0,21.5319,21.5818,21.4322,21.5818,5100.0
2006-12-05 13:00:00,21.64,21.65,21.58,21.58,2300.0,21.5818,21.5918,21.5219,21.5219,2300.0
2006-12-05 13:10:00,21.58,21.68,21.58,21.68,3200.0,21.5219,21.6217,21.5219,21.6217,3200.0
2006-12-05 13:20:00,21.68,21.69,21.57,21.6,4400.0,21.6217,21.6316,21.512,21.5419,4400.0
2006-12-05 13:30:00,21.6,21.64,21.58,21.64,14100.0,21.5419,21.5818,21.5219,21.5818,14100.0
2006-12-05 13:40:00,21.65,21.69,21.64,21.69,4900.0,21.5918,21.6316,21.5818,21.6316,4900.0
2006-12-05 13:50:00,21.69,21.69,21.6,21.65,5100.0,21.6316,21.6316,21.5419,21.5918,5100.0
2006-12-05 14:00:00,21.66,21.69,21.65,21.68,3700.0,21.6017,21.6316,21.5918,21.6217,3700.0
2006-12-05 14:10:00,21.69,21.75,21.65,21.73,6100.0,21.6316,21.6915,21.5918,21.6715,6100.0
2006-12-05 14:20:00,21.73,21.8,21.61,21.63,9800.0,21.6715,21.7414,21.5519,21.5718,9800.0
2006-12-05 14:30:00,21.64,21.72,21.63,21.72,4500.0,21.5818,21.6616,21.5718,21.6616,4500.0
2006-12-05 14:40:00,21.74,21.76,21.65,21.66,8700.0,21.6815,21.7015,21.5918,21.6017,8700.0
2006-12-05 14:50:00,21.66,21.76,21.6,21.69,11100.0,21.6017,21.7015,21.5419,21.6316,11100.0
2006-12-05 15:00:00,21.7,21.76,21.59,21.64,12500.0,21.6416,21.7015,21.5319,21.5818,12500.0
2006-12-05 15:10:00,21.64,21.69,21.59,21.62,8700.0,21.5818,21.6316,21.5319,21.5618,8700.0
2006-12-05 15:20:00,21.58,21.65,21.57,21.62,29700.0,21.5219,21.5918,21.512,21.5618,29700.0
2006-12-05 15:30:00,21.62,21.76,21.56,21.76,30100.0,21.5618,21.7015,21.502,21.7015,30100.0
2006-12-05 15:40:00,21.75,21.77,21.7,21.75,57100.0,21.6915,21.7114,21.6416,21.6915,57100.0
2006-12-05 15:50:00,21.74,21.75,21.69,21.7,105000.0,21.6815,21.6915,21.6316,21.6416,105000.0
2006-12-06 09:30:00,21.61,21.67,21.31,21.38,10600.0,21.5519,21.6117,21.2527,21.3225,10600.0
2006-12-06 09:40:00,21.34,21.63,21.22,21.44,11400.0,21.2826,21.5718,21.1629,21.3823,11400.0
2006-12-06 09:50:00,21.51,21.51,21.38,21.42,4300.0,21.4521,21.4521,21.3225,21.3624,4300.0
2006-12-06 10:00:00,21.39,21.4,21.26,21.29,4700.0,21.3325,21.3424,21.2028,21.2327,4700.0
2006-12-06 10:10:00,21.31,21.59,21.31,21.56,8500.0,21.2527,21.5319,21.2527,21.502,8500.0
2006-12-06 10:20:00,21.57,21.7,21.55,21.59,7900.0,21.512,21.6416,21.492,21.5319,7900.0
2006-12-06 10:30:00,21.64,21.79,21.64,21.77,8700.0,21.5818,21.7314,21.5818,21.7114,8700.0
2006-12-06 10:40:00,21.78,21.8,21.74,21.74,7900.0,21.7214,21.7414,21.6815,21.6815,7900.0
2006-12-06 10:50:00,21.76,21.8,21.73,21.77,10300.0,21.7015,21.7414,21.6715,21.7114,10300.0
2006-12-06 11:00:00,21.78,21.81,21.67,21.68,8700.0,21.7214,21.7513,21.6117,21.6217,8700.0
2006-12-06 11:10:00,21.68,21.74,21.66,21.73,5500.0,21.6217,21.6815,21.6017,21.6715,5500.0
2006-12-06 11:20:00,21.73,21.85,21.73,21.84,5300.0,21.6715,21.7912,21.6715,21.7812,5300.0
2006-12-06 11:30:00,21.84,21.84,21.71,21.72,5300.0,21.7812,21.7812,21.6516,21.6616,5300.0
2006-12-06 11:40:00,21.71,21.72,21.66,21.72,4200.0,21.6516,21.6616,21.6017,21.6616,4200.0
2006-12-06 11:50:00,21.72,21.73,21.66,21.71,5100.0,21.6616,21.6715,21.6017,21.6516,5100.0
2006-12-06 12:00:00,21.7,21.71,21.63,21.67,5100.0,21.6416,21.6516,21.5718,21.6117,5100.0
2006-12-06 12:10:00,21.65,21.68,21.63,21.67,2200.0,21.5918,21.6217,21.5718,21.6117,2200.0
2006-12-06 12:20:00,21.68,21.75,21.68,21.73,3300.0,21.6217,21.6915,21.6217,21.6715,3300.0
2006-12-06 12:30:00,21.75,21.75,21.68,21.73,5800.0,21.6915,21.6915,21.6217,21.6715,5800.0
2006-12-06 12:40:00,21.75,21.81,21.73,21.81,5200.0,21.6915,21.7513,21.6715,21.7513,5200.0
2006-12-06 12:50:00,21.82,21.86,21.75,21.75,6500.0,21.7613,21.8012,21.6915,21.6915,6500.0
2006-12-06 13:00:00,21.75,21.79,21.74,21.76,4900.0,21.6915,21.7314,21.6815,21.7015,4900.0
2006-12-06 13:10:00,21.77,21.77,21.75,21.77,4800.0,21.7114,21.7114,21.6915,21.7114,4800.0
2006-12-06 13:20:00,21.77,21.79,21.75,21.76,5100.0,21.7114,21.7314,21.6915,21.7015,5100.0
2006-12-06 13:30:00,21.76,21.83,21.75,21.79,7500.0,21.7015,21.7713,21.6915,21.7314,7500.0
2006-12-06 13:40:00,21.8,21.83,21.75,21.76,3800.0,21.7414,21.7713,21.6915,21.7015,3800.0
2006-12-06 13:50:00,21.76,21.82,21.73,21.74,3100.0,21.7015,21.7613,21.6715,21.6815,3100.0
2006-12-06 14:00:00,21.75,21.81,21.75,21.79,2400.0,21.6915,21.7513,21.6915,21.7314,2400.0
2006-12-06 14:10:00,21.76,21.78,21.75,21.75,2000.0,21.7015,21.7214,21.6915,21.6915,2000.0
2006-12-06 14:20:00,21.74,21.83,21.73,21.79,5100.0,21.6815,21.7713,21.6715,21.7314,5100.0
2006-12-06 14:30:00,21.78,21.8,21.74,21.74,6900.0,21.7214,21.7414,21.6815,21.6815,6900.0
2006-12-06 14:40:00,21.72,21.76,21.7,21.76,2600.0,21.6616,21.7015,21.6416,21.7015,2600.0
2006-12-06 14:50:00,21.75,21.75,21.73,21.73,2200.0,21.6915,21.6915,21.6715,21.6715,2200.0
2006-12-06 15:00:00,21.72,21.76,21.7,21.74,4100.0,21.6616,21.7015,21.6416,21.6815,4100.0
2006-12-06 15:10:00,21.73,21.74,21.7,21.7,4400.0,21.6715,21.6815,21.6416,21.6416,4400.0
2006-12-06 15:20:00,21.7,21.73,21.69,21.71,8000.0,21.6416,21.6715,21.6316,21.6516,8000.0
2006-12-06 15:30:00,21.7,21.71,21.61,21.62,7100.0,21.6416,21.6516,21.5519,21.5618,7100.0
2006-12-06 15:40:00,21.6,21.62,21.53,21.55,4400.0,21.5419,21.5618,21.4721,21.492,4400.0
2006-12-06 15:50:00,21.55,21.59,21.51,21.52,15800.0,21.492,21.5319,21.4521,21.4621,15800.0
2006-12-07 09:30:00,21.52,21.59,21.27,21.48,14900.0,21.4621,21.5319,21.2128,21.4222,14900.0
2006-12-07 09:40:00,21.51,21.72,21.51,21.58,7800.0,21.4521,21.6616,21.4521,21.5219,7800.0
2006-12-07 09:50:00,21.6,21.72,21.6,21.72,5000.0,21.5419,21.6616,21.5419,21.6616,5000.0
2006-12-07 10:00:00,21.67,21.68,21.55,21.66,5100.0,21.6117,21.6217,21.492,21.6017,5100.0
2006-12-07 10:10:00,21.66,21.7,21.64,21.69,6100.0,21.6017,21.6416,21.5818,21.6316,6100.0
2006-12-07 10:20:00,21.69,21.69,21.47,21.53,8300.0,21.6316,21.6316,21.4122,21.4721,8300.0
2006-12-07 10:30:00,21.51,21.51,21.38,21.45,5000.0,21.4521,21.4521,21.3225,21.3923,5000.0
2006-12-07 10:40:00,21.42,21.44,21.2,21.22,4300.0,21.3624,21.3823,21.143,21.1629,4300.0
2006-12-07 10:50:00,21.22,21.27,21.11,21.21,11500.0,21.1629,21.2128,21.0532,21.1529,11500.0
2006-12-07 11:00:00,21.23,21.46,21.23,21.44,8400.0,21.1729,21.4023,21.1729,21.3823,8400.0
2006-12-07 11:10:00,21.44,21.54,21.42,21.52,6100.0,21.3823,21.4821,21.3624,21.4621,6100.0
2006-12-07 11:20:00,21.54,21.54,21.4,21.47,8700.0,21.4821,21.4821,21.3424,21.4122,8700.0
2006-12-07 11:30:00,21.5,21.6,21.5,21.58,4900.0,21.4422,21.5419,21.4422,21.5219,4900.0
2006-12-07 11:40:00,21.59,21.66,21.57,21.65,8300.0,21.5319,21.6017,21.512,21.5918,8300.0
2006-12-07 11:50:00,21.65,21.65,21.6,21.65,3300.0,21.5918,21.5918,21.5419,21.5918,3300.0
2006-12-07 12:00:00,21.65,21.65,21.53,21.56,2500.0,21.5918,21.5918,21.4721,21.502,2500.0
2006-12-07 12:10:00,21.57,21.68,21.55,21.68,2600.0,21.512,21.6217,21.492,21.6217,2600.0
2006-12-07 12:20:00,21.68,21.68,21.64,21.68,1400.0,21.6217,21.6217,21.5818,21.6217,1400.0
2006-12-07 12:30:00,21.67,21.77,21.65,21.72,4200.0,21.6117,21.7114,21.5918,21.6616,4200.0
2006-12-07 12:40:00,21.69,21.8,21.69,21.75,7100.0,21.6316,21.7414,21.6316,21.6915,7100.0
2006-12-07 12:50:00,21.72,21.74,21.68,21.71,4300.0,21.6616,21.6815,21.6217,21.6516,4300.0
2006-12-07 13:00:00,21.72,21.76,21.68,21.75,3300.0,21.6616,21.7015,21.6217,21.6915,3300.0
2006-12-07 13:10:00,21.75,21.76,21.72,21.75,1800.0,21.6915,21.7015,21.6616,21.6915,1800.0
2006-12-07 13:20:00,21.73,21.84,21.73,21.83,3800.0,21.6715,21.7812,21.6715,21.7713,3800.0
2006-12-07 13:30:00,21.83,21.89,21.77,21.79,5500.0,21.7713,21.8311,21.7114,21.7314,5500.0
2006-12-07 13:40:00,21.78,21.84,21.78,21.81,4900.0,21.7214,21.7812,21.7214,21.7513,4900.0
2006-12-07 13:50:00,21.79,21.8,21.79,21.8,800.0,21.7314,21.7414,21.7314,21.7414,800.0
2006-12-07 14:00:00,21.79,21.79,21.63,21.63,4100.0,21.7314,21.7314,21.5718,21.5718,4100.0
2006-12-07 14:10:00,21.64,21.7,21.58,21.66,4400.0,21.5818,21.6416,21.5219,21.6017,4400.0
2006-12-07 14:20:00,21.66,21.67,21.49,21.5,4600.0,21.6017,21.6117,21.4322,21.4422,4600.0
2006-12-07 14:30:00,21.52,21.54,21.5,21.52,700.0,21.4621,21.4821,21.4422,21.4621,700.0
2006-12-07 14:40:00,21.52,21.64,21.52,21.6,3400.0,21.4621,21.5818,21.4621,21.5419,3400.0
2006-12-07 14:50:00,21.6,21.63,21.51,21.55,17100.0,21.5419,21.5718,21.4521,21.492,17100.0
2006-12-07 15:00:00,21.52,21.55,21.49,21.49,3000.0,21.4621,21.492,21.4322,21.4322,3000.0
2006-12-07 15:10:00,21.49,21.49,21.39,21.39,3500.0,21.4322,21.4322,21.3325,21.3325,3500.0
2006-12-07 15:20:00,21.37,21.39,21.31,21.35,3200.0,21.3125,21.3325,21.2527,21.2926,3200.0
2006-12-07 15:30:00,21.36,21.38,21.3,21.33,5700.0,21.3025,21.3225,21.2427,21.2726,5700.0
2006-12-07 15:40:00,21.33,21.43,21.31,21.36,8600.0,21.2726,21.3723,21.2527,21.3025,8600.0
2006-12-07 15:50:00,21.35,21.38,21.26,21.29,12700.0,21.2926,21.3225,21.2028,21.2327,12700.0
2006-12-08 09:30:00,21.3,21.49,21.19,21.37,8300.0,21.2427,21.4322,21.133,21.3125,8300.0
2006-12-08 09:40:00,21.36,21.5,21.32,21.41,7600.0,21.3025,21.4422,21.2626,21.3524,7600.0
2006-12-08 09:50:00,21.41,21.41,21.15,21.29,13200.0,21.3524,21.3524,21.0931,21.2327,13200.0
2006-12-08 10:00:00,21.27,21.27,20.98,21.12,11000.0,21.2128,21.2128,20.9236,21.0632,11000.0
2006-12-08 10:10:00,21.15,21.33,21.15,21.32,3400.0,21.0931,21.2726,21.0931,21.2626,3400.0
2006-12-08 10:20:00,21.34,21.54,21.32,21.44,11000.0,21.2826,21.4821,21.2626,21.3823,11000.0
2006-12-08 10:30:00,21.45,21.54,21.42,21.47,7300.0,21.3923,21.4821,21.3624,21.4122,7300.0
2006-12-08 10:40:00,21.48,21.69,21.48,21.66,8500.0,21.4222,21.6316,21.4222,21.6017,8500.0
2006-12-08 10:50:00,21.66,21.68,21.65,21.67,5100.0,21.6017,21.6217,21.5918,21.6117,5100.0
2006-12-08 11:00:00,21.67,21.75,21.65,21.73,12300.0,21.6117,21.6915,21.5918,21.6715,12300.0
2006-12-08 11:10:00,21.75,21.9,21.73,21.86,11400.0,21.6915,21.8411,21.6715,21.8012,11400.0
2006-12-08 11:20:00,21.85,21.94,21.74,21.74,40400.0,21.7912,21.881,21.6815,21.6815,40400.0
2006-12-08 11:30:00,21.75,21.88,21.75,21.78,7800.0,21.6915,21.8211,21.6915,21.7214,7800.0
2006-12-08 11:40:00,21.79,21.81,21.67,21.67,6400.0,21.7314,21.7513,21.6117,21.6117,6400.0
2006-12-08 11:50:00,21.66,21.66,21.52,21.53,7600.0,21.6017,21.6017,21.4621,21.4721,7600.0
2006-12-08 12:00:00,21.52,21.7,21.52,21.7,3800.0,21.4621,21.6416,21.4621,21.6416,3800.0
2006-12-08 12:10:00,21.72,21.73,21.69,21.73,3100.0,21.6616,21.6715,21.6316,21.6715,3100.0
2006-12-08 12:20:00,21.73,21.75,21.64,21.68,5900.0,21.6715,21.6915,21.5818,21.6217,5900.0
2006-12-08 12:30:00,21.67,21.68,21.57,21.57,4000.0,21.6117,21.6217,21.512,21.512,4000.0
2006-12-08 12:40:00,21.57,21.58,21.54,21.54,1600.0,21.512,21.5219,21.4821,21.4821,1600.0
2006-12-08 12:50:00,21.55,21.57,21.52,21.57,3400.0,21.492,21.512,21.4621,21.512,3400.0
2006-12-08 13:00:00,21.57,21.6,21.53,21.58,3400.0,21.512,21.5419,21.4721,21.5219,3400.0
2006-12-08 13:10:00,21.58,21.59,21.54,21.57,4100.0,21.5219,21.5319,21.4821,21.512,4100.0
2006-12-08 13:20:00,21.57,21.6,21.57,21.6,1000.0,21.512,21.5419,21.512,21.5419,1000.0
2006-12-08 13:30:00,21.6,21.65,21.6,21.62,1900.0,21.5419,21.5918,21.5419,21.5618,1900.0
2006-12-08 13:40:00,21.64,21.64,21.52,21.52,5300.0,21.5818,21.5818,21.4621,21.4621,5300.0
2006-12-08 13:50:00,21.51,21.51,21.42,21.44,5500.0,21.4521,21.4521,21.3624,21.3823,5500.0
2006-12-08 14:00:00,21.45,21.53,21.45,21.53,3300.0,21.3923,21.4721,21.3923,21.4721,3300.0
2006-12-08 14:10:00,21.53,21.63,21.52,21.63,4700.0,21.4721,21.5718,21.4621,21.5718,4700.0
2006-12-08 14:20:00,21.63,21.68,21.62,21.63,5100.0,21.5718,21.6217,21.5618,21.5718,5100.0
2006-12-08 14:30:00,21.63,21.64,21.55,21.61,3500.0,21.5718,21.5818,21.492,21.5519,3500.0
2006-12-08 14:40:00,21.61,21.73,21.61,21.73,3600.0,21.5519,21.6715,21.5519,21.6715,3600.0
2006-12-08 14:50:00,21.71,21.75,21.69,21.73,4200.0,21.6516,21.6915,21.6316,21.6715,4200.0
2006-12-08 15:00:00,21.73,21.74,21.7,21.73,3500.0,21.6715,21.6815,21.6416,21.6715,3500.0
2006-12-08 15:10:00,21.73,21.73,21.71,21.73,3700.0,21.6715,21.6715,21.6516,21.6715,3700.0
2006-12-08 15:20:00,21.72,21.77,21.72,21.74,6600.0,21.6616,21.7114,21.6616,21.6815,6600.0
2006-12-08 15:30:00,21.75,21.8,21.74,21.79,12800.0,21.6915,21.7414,21.6815,21.7314,12800.0
2006-12-08 15:40:00,21.78,21.82,21.72,21.75,18000.0,21.7214,21.7613,21.6616,21.6915,18000.0
2006-12-08 15:50:00,21.75,21.82,21.71,21.71,26000.0,21.6915,21.7613,21.6516,21.6516,26000.0
2006-12-11 09:30:00,21.75,21.75,21.4,21.4,4300.0,21.6915,21.6915,21.3424,21.3424,4300.0
2006-12-11 09:40:00,21.46,21.47,21.3,21.3,6800.0,21.4023,21.4122,21.2427,21.2427,6800.0
2006-12-11 09:50:00,21.28,21.29,21.22,21.27,13400.0,21.2228,21.2327,21.1629,21.2128,13400.0
2006-12-11 10:00:00,21.26,21.27,21.01,21.16,41900.0,21.2028,21.2128,20.9535,21.1031,41900.0
2006-12-11 10:10:00,21.19,21.4,21.17,21.37,9800.0,21.133,21.3424,21.113,21.3125,9800.0
2006-12-11 10:20:00,21.31,21.34,21.02,21.07,12400.0,21.2527,21.2826,20.9635,21.0133,12400.0
2006-12-11 10:30:00,21.1,21.22,21.02,21.12,17500.0,21.0432,21.1629,20.9635,21.0632,17500.0
2006-12-11 10:40:00,21.08,21.08,20.82,20.85,28200.0,21.0233,21.0233,20.764,20.7939,28200.0
2006-12-11 10:50:00,20.84,20.97,20.84,20.89,15500.0,20.7839,20.9136,20.7839,20.8338,15500.0
2006-12-11 11:00:00,20.92,21.16,20.89,21.02,9500.0,20.8637,21.1031,20.8338,20.9635,9500.0
2006-12-11 11:10:00,21.0,21.09,20.9,21.09,8400.0,20.9435,21.0333,20.8438,21.0333,8400.0
2006-12-11 11:20:00,21.07,21.13,21.05,21.05,8700.0,21.0133,21.0732,20.9934,20.9934,8700.0
2006-12-11 11:30:00,21.07,21.18,21.0,21.01,15100.0,21.0133,21.123,20.9435,20.9535,15100.0
2006-12-11 11:40:00,21.01,21.08,21.0,21.04,6700.0,20.9535,21.0233,20.9435,20.9834,6700.0
2006-12-11 11:50:00,21.05,21.17,21.05,21.14,4300.0,20.9934,21.113,20.9934,21.0831,4300.0
2006-12-11 12:00:00,21.15,21.15,21.0,21.04,6600.0,21.0931,21.0931,20.9435,20.9834,6600.0
2006-12-11 12:10:00,21.02,21.04,21.0,21.0,5300.0,20.9635,20.9834,20.9435,20.9435,5300.0
2006-12-11 12:20:00,21.0,21.01,20.98,21.0,25900.0,20.9435,20.9535,20.9236,20.9435,25900.0
2006-12-11 12:30:00,21.0,21.01,20.97,20.98,2900.0,20.9435,20.9535,20.9136,20.9236,2900.0
2006-12-11 12:40:00,20.98,21.02,20.98,21.01,18900.0,20.9236,20.9635,20.9236,20.9535,18900.0
2006-12-11 12:50:00,21.02,21.05,21.02,21.05,2700.0,20.9635,20.9934,20.9635,20.9934,2700.0
2006-12-11 13:00:00,21.06,21.07,21.01,21.04,3100.0,21.0033,21.0133,20.9535,20.9834,3100.0
2006-12-11 13:10:00,21.03,21.13,21.02,21.13,2700.0,20.9734,21.0732,20.9635,21.0732,2700.0
2006-12-11 13:20:00,21.12,21.14,21.05,21.14,9700.0,21.0632,21.0831,20.9934,21.0831,9700.0
2006-12-11 13:30:00,21.13,21.14,21.1,21.11,3200.0,21.0732,21.0831,21.0432,21.0532,3200.0
2006-12-11 13:40:00,21.14,21.18,21.06,21.14,7300.0,21.0831,21.123,21.0033,21.0831,7300.0
2006-12-11 13:50:00,21.15,21.19,21.07,21.07,8600.0,21.0931,21.133,21.0133,21.0133,8600.0
2006-12-11 14:00:00,21.04,21.12,21.03,21.1,8400.0,20.9834,21.0632,20.9734,21.0432,8400.0
2006-12-11 14:10:00,21.09,21.09,21.0,21.05,18300.0,21.0333,21.0333,20.9435,20.9934,18300.0
2006-12-11 14:20:00,21.06,21.12,21.06,21.08,1800.0,21.0033,21.0632,21.0033,21.0233,1800.0
2006-12-11 14:30:00,21.11,21.11,21.03,21.04,6600.0,21.0532,21.0532,20.9734,20.9834,6600.0
2006-12-11 14:40:00,21.02,21.02,20.97,20.99,28200.0,20.9635,20.9635,20.9136,20.9335,28200.0
2006-12-11 14:50:00,20.97,20.99,20.96,20.96,4300.0,20.9136,20.9335,20.9036,20.9036,4300.0
2006-12-11 15:00:00,20.97,20.98,20.86,20.88,26400.0,20.9136,20.9236,20.8039,20.8238,26400.0
2006-12-11 15:10:00,20.88,20.89,20.79,20.82,15000.0,20.8238,20.8338,20.7341,20.764,15000.0
2006-12-11 15:20:00,20.82,20.87,20.76,20.77,26700.0,20.764,20.8139,20.7042,20.7141,26700.0
2006-12-11 15:30:00,20.77,20.84,20.76,20.83,12700.0,20.7141,20.7839,20.7042,20.774,12700.0
2006-12-11 15:40:00,20.85,20.91,20.78,20.8,8200.0,20.7939,20.8537,20.7241,20.744,8200.0
2006-12-11 15:50:00,20.79,20.88,20.76,20.86,22900.0,20.7341,20.8238,20.7042,20.8039,22900.0
2006-12-12 09:30:00,20.75,20.94,20.75,20.94,8200.0,20.6942,20.8837,20.6942,20.8837,8200.0
2006-12-12 09:40:00,20.9,20.95,20.83,20.95,5400.0,20.8438,20.8936,20.774,20.8936,5400.0
2006-12-12 09:50:00,20.95,20.95,20.8,20.94,8100.0,20.8936,20.8936,20.744,20.8837,8100.0
2006-12-12 10:00:00,20.95,20.95,20.85,20.92,7000.0,20.8936,20.8936,20.7939,20.8637,7000.0
2006-12-12 10:10:00,20.93,20.93,20.76,20.78,8800.0,20.8737,20.8737,20.7042,20.7241,8800.0
2006-12-12 10:20:00,20.78,20.8,20.73,20.8,5500.0,20.7241,20.744,20.6742,20.744,5500.0
2006-12-12 10:30:00,20.79,20.82,20.75,20.79,3800.0,20.7341,20.764,20.6942,20.7341,3800.0
2006-12-12 10:40:00,20.78,20.88,20.78,20.88,2900.0,20.7241,20.8238,20.7241,20.8238,2900.0
2006-12-12 10:50:00,20.88,20.89,20.78,20.78,3700.0,20.8238,20.8338,20.7241,20.7241,3700.0
2006-12-12 11:00:00,20.78,20.83,20.76,20.83,4100.0,20.7241,20.774,20.7042,20.774,4100.0
2006-12-12 11:10:00,20.85,20.85,20.8,20.82,1700.0,20.7939,20.7939,20.744,20.764,1700.0
2006-12-12 11:20:00,20.81,20.81,20.77,20.81,3400.0,20.754,20.754,20.7141,20.754,3400.0
2006-12-12 11:30:00,20.81,20.82,20.61,20.63,13100.0,20.754,20.764,20.5546,20.5745,13100.0
2006-12-12 11:40:00,20.63,20.66,20.57,20.66,7500.0,20.5745,20.6044,20.5147,20.6044,7500.0
2006-12-12 11:50:00,20.66,20.66,20.62,20.65,4600.0,20.6044,20.6044,20.5645,20.5944,4600.0
2006-12-12 12:00:00,20.64,20.65,20.44,20.49,17400.0,20.5845,20.5944,20.385,20.4349,17400.0
2006-12-12 12:10:00,20.49,20.49,20.38,20.39,12500.0,20.4349,20.4349,20.3252,20.3351,12500.0
2006-12-12 12:20:00,20.4,20.46,20.34,20.36,13900.0,20.3451,20.405,20.2853,20.3052,13900.0
2006-12-12 12:30:00,20.37,20.42,20.3,20.42,15700.0,20.3152,20.3651,20.2454,20.3651,15700.0
2006-12-12 12:40:00,20.42,20.43,20.33,20.36,7000.0,20.3651,20.375,20.2753,20.3052,7000.0
2006-12-12 12:50:00,20.36,20.37,20.33,20.35,7600.0,20.3052,20.3152,20.2753,20.2953,7600.0
2006-12-12 13:00:00,20.34,20.35,20.31,20.33,7400.0,20.2853,20.2953,20.2554,20.2753,7400.0
2006-12-12 13:10:00,20.33,20.34,20.28,20.3,6600.0,20.2753,20.2853,20.2254,20.2454,6600.0
2006-12-12 13:20:00,20.29,20.3,20.27,20.29,5300.0,20.2354,20.2454,20.2155,20.2354,5300.0
2006-12-12 13:30:00,20.28,20.28,20.2,20.2,16600.0,20.2254,20.2254,20.1457,20.1457,16600.0
2006-12-12 13:40:00,20.2,20.28,20.2,20.28,7700.0,20.1457,20.2254,20.1457,20.2254,7700.0
2006-12-12 13:50:00,20.26,20.28,20.2,20.22,6800.0,20.2055,20.2254,20.1457,20.1656,6800.0
2006-12-12 14:00:00,20.22,20.24,20.14,20.15,6100.0,20.1656,20.1855,20.0858,20.0958,6100.0
2006-12-12 14:10:00,20.16,20.32,20.13,20.23,12900.0,20.1058,20.2653,20.0758,20.1756,12900.0
2006-12-12 14:20:00,20.26,20.37,20.2,20.25,24900.0,20.2055,20.3152,20.1457,20.1955,24900.0
2006-12-12 14:30:00,20.26,20.3,20.1,20.13,18400.0,20.2055,20.2454,20.0459,20.0758,18400.0
2006-12-12 14:40:00,20.13,20.16,20.1,20.13,12600.0,20.0758,20.1058,20.0459,20.0758,12600.0
2006-12-12 14:50:00,20.13,20.18,20.13,20.15,6400.0,20.0758,20.1257,20.0758,20.0958,6400.0
2006-12-12 15:00:00,20.15,20.25,20.13,20.21,13600.0,20.0958,20.1955,20.0758,20.1556,13600.0
2006-12-12 15:10:00,20.2,20.24,20.17,20.21,8600.0,20.1457,20.1855,20.1157,20.1556,8600.0
2006-12-12 15:20:00,20.21,20.27,20.17,20.21,28800.0,20.1556,20.2155,20.1157,20.1556,28800.0
2006-12-12 15:30:00,20.2,20.3,20.2,20.25,45600.0,20.1457,20.2454,20.1457,20.1955,45600.0
2006-12-12 15:40:00,20.24,20.26,20.2,20.23,93600.0,20.1855,20.2055,20.1457,20.1756,93600.0
2006-12-12 15:50:00,20.24,20.28,20.21,20.26,95000.0,20.1855,20.2254,20.1556,20.2055,95000.0
2006-12-13 09:30:00,20.41,20.59,20.35,20.35,8900.0,20.3551,20.5346,20.2953,20.2953,8900.0
2006-12-13 09:40:00,20.37,20.45,20.15,20.25,21200.0,20.3152,20.395,20.0958,20.1955,21200.0
2006-12-13 09:50:00,20.23,20.25,20.13,20.15,5400.0,20.1756,20.1955,20.0758,20.0958,5400.0
2006-12-13 10:00:00,20.18,20.31,20.14,20.24,17600.0,20.1257,20.2554,20.0858,20.1855,17600.0
2006-12-13 10:10:00,20.16,20.23,20.12,20.22,5000.0,20.1058,20.1756,20.0659,20.1656,5000.0
2006-12-13 10:20:00,20.22,20.4,20.2,20.39,4000.0,20.1656,20.3451,20.1457,20.3351,4000.0
2006-12-13 10:30:00,20.39,20.39,20.16,20.19,10300.0,20.3351,20.3351,20.1058,20.1357,10300.0
2006-12-13 10:40:00,20.23,20.32,20.23,20.32,2700.0,20.1756,20.2653,20.1756,20.2653,2700.0
2006-12-13 10:50:00,20.31,20.33,20.21,20.23,4800.0,20.2554,20.2753,20.1556,20.1756,4800.0
2006-12-13 11:00:00,20.26,20.28,20.21,20.26,7900.0,20.2055,20.2254,20.1556,20.2055,7900.0
2006-12-13 11:10:00,20.26,20.26,20.21,20.22,1000.0,20.2055,20.2055,20.1556,20.1656,1000.0
2006-12-13 11:20:00,20.22,20.22,20.2,20.2,4800.0,20.1656,20.1656,20.1457,20.1457,4800.0
2006-12-13 11:30:00,20.19,20.19,20.07,20.12,11100.0,20.1357,20.1357,20.016,20.0659,11100.0
2006-12-13 11:40:00,20.14,20.17,20.08,20.17,4900.0,20.0858,20.1157,20.026,20.1157,4900.0
2006-12-13 11:50:00,20.16,20.18,20.15,20.16,2200.0,20.1058,20.1257,20.0958,20.1058,2200.0
2006-12-13 12:00:00,20.19,20.19,20.05,20.08,5100.0,20.1357,20.1357,19.9961,20.026,5100.0
2006-12-13 12:10:00,20.08,20.09,19.91,20.02,16700.0,20.026,20.036,19.8564,19.9661,16700.0
2006-12-13 12:20:00,20.03,20.08,19.99,20.07,3100.0,19.9761,20.026,19.9362,20.016,3100.0
2006-12-13 12:30:00,20.06,20.08,20.06,20.08,1200.0,20.006,20.026,20.006,20.026,1200.0
2006-12-13 12:40:00,20.08,20.08,19.99,20.04,3400.0,20.026,20.026,19.9362,19.9861,3400.0
2006-12-13 12:50:00,20.05,20.08,20.05,20.08,1600.0,19.9961,20.026,19.9961,20.026,1600.0
2006-12-13 13:00:00,20.07,20.07,20.04,20.04,1800.0,20.016,20.016,19.9861,19.9861,1800.0
2006-12-13 13:10:00,20.04,20.04,19.96,19.98,4300.0,19.9861,19.9861,19.9063,19.9262,4300.0
2006-12-13 13:20:00,19.99,20.04,19.95,19.95,6900.0,19.9362,19.9861,19.8963,19.8963,6900.0
2006-12-13 13:30:00,19.96,20.03,19.92,19.92,8700.0,19.9063,19.9761,19.8664,19.8664,8700.0
2006-12-13 13:40:00,19.91,20.0,19.89,19.99,7900.0,19.8564,19.9462,19.8365,19.9362,7900.0
2006-12-13 13:50:00,20.0,20.0,19.99,20.0,2900.0,19.9462,19.9462,19.9362,19.9462,2900.0
2006-12-13 14:00:00,20.0,20.05,19.99,20.04,14400.0,19.9462,19.9961,19.9362,19.9861,14400.0
2006-12-13 14:10:00,20.02,20.05,20.02,20.05,2000.0,19.9661,19.9961,19.9661,19.9961,2000.0
2006-12-13 14:20:00,20.06,20.08,20.03,20.06,4800.0,20.006,20.026,19.9761,20.006,4800.0
2006-12-13 14:30:00,20.05,20.05,19.93,19.99,9100.0,19.9961,19.9961,19.8764,19.9362,9100.0
2006-12-13 14:40:00,20.02,20.08,20.02,20.08,11000.0,19.9661,20.026,19.9661,20.026,11000.0
2006-12-13 14:50:00,20.08,20.08,20.03,20.03,6500.0,20.026,20.026,19.9761,19.9761,6500.0
2006-12-13 15:00:00,20.04,20.07,20.02,20.06,5200.0,19.9861,20.016,19.9661,20.006,5200.0
2006-12-13 15:10:00,20.06,20.08,20.01,20.08,7700.0,20.006,20.026,19.9562,20.026,7700.0
2006-12-13 15:20:00,20.08,20.08,20.07,20.08,8400.0,20.026,20.026,20.016,20.026,8400.0
2006-12-13 15:30:00,20.08,20.08,20.06,20.07,8300.0,20.026,20.026,20.006,20.016,8300.0
2006-12-13 15:40:00,20.07,20.1,20.04,20.1,9100.0,20.016,20.0459,19.9861,20.0459,9100.0
2006-12-13 15:50:00,20.09,20.1,20.05,20.06,29200.0,20.036,20.0459,19.9961,20.006,29200.0
2006-12-14 09:30:00,20.2,20.45,20.1,20.44,11800.0,20.1457,20.395,20.0459,20.385,11800.0
2006-12-14 09:40:00,20.44,20.59,20.15,20.15,28500.0,20.385,20.5346,20.0958,20.0958,28500.0
2006-12-14 09:50:00,20.11,20.38,20.11,20.26,22400.0,20.0559,20.3252,20.0559,20.2055,22400.0
2006-12-14 10:00:00,20.28,20.41,20.27,20.36,17600.0,20.2254,20.3551,20.2155,20.3052,17600.0
2006-12-14 10:10:00,20.43,20.48,20.36,20.38,7700.0,20.375,20.4249,20.3052,20.3252,7700.0
2006-12-14 10:20:00,20.37,20.37,20.32,20.35,2300.0,20.3152,20.3152,20.2653,20.2953,2300.0
2006-12-14 10:30:00,20.36,20.36,20.2,20.3,12000.0,20.3052,20.3052,20.1457,20.2454,12000.0
2006-12-14 10:40:00,20.3,20.31,20.26,20.26,4200.0,20.2454,20.2554,20.2055,20.2055,4200.0
2006-12-14 10:50:00,20.27,20.28,20.25,20.26,12200.0,20.2155,20.2254,20.1955,20.2055,12200.0
2006-12-14 11:00:00,20.26,20.27,20.24,20.26,12900.0,20.2055,20.2155,20.1855,20.2055,12900.0
2006-12-14 11:10:00,20.27,20.27,20.25,20.27,6800.0,20.2155,20.2155,20.1955,20.2155,6800.0
2006-12-14 11:20:00,20.26,20.26,20.2,20.26,7700.0,20.2055,20.2055,20.1457,20.2055,7700.0
2006-12-14 11:30:00,20.24,20.25,20.24,20.25,6500.0,20.1855,20.1955,20.1855,20.1955,6500.0
2006-12-14 11:40:00,20.24,20.24,20.2,20.22,7300.0,20.1855,20.1855,20.1457,20.1656,7300.0
2006-12-14 11:50:00,20.22,20.24,20.22,20.23,1200.0,20.1656,20.1855,20.1656,20.1756,1200.0
2006-12-14 12:00:00,20.23,20.27,20.23,20.23,5100.0,20.1756,20.2155,20.1756,20.1756,5100.0
2006-12-14 12:10:00,20.23,20.23,20.18,20.2,2400.0,20.1756,20.1756,20.1257,20.1457,2400.0
2006-12-14 12:20:00,20.21,20.25,20.21,20.25,1300.0,20.1556,20.1955,20.1556,20.1955,1300.0
2006-12-14 12:30:00,20.24,20.27,20.24,20.25,7600.0,20.1855,20.2155,20.1855,20.1955,7600.0
2006-12-14 12:40:00,20.25,20.25,20.23,20.24,4900.0,20.1955,20.1955,20.1756,20.1855,4900.0
2006-12-14 12:50:00,20.24,20.26,20.24,20.25,5900.0,20.1855,20.2055,20.1855,20.1955,5900.0
2006-12-14 13:00:00,20.24,20.27,20.24,20.26,8000.0,20.1855,20.2155,20.1855,20.2055,8000.0
2006-12-14 13:10:00,20.25,20.27,20.24,20.26,4000.0,20.1955,20.2155,20.1855,20.2055,4000.0
2006-12-14 13:20:00,20.27,20.27,20.25,20.25,3100.0,20.2155,20.2155,20.1955,20.1955,3100.0
2006-12-14 13:30:00,20.25,20.27,20.22,20.23,6800.0,20.1955,20.2155,20.1656,20.1756,6800.0
2006-12-14 13:40:00,20.22,20.22,20.17,20.18,3800.0,20.1656,20.1656,20.1157,20.1257,3800.0
2006-12-14 13:50:00,20.17,20.17,20.13,20.13,4300.0,20.1157,20.1157,20.0758,20.0758,4300.0
2006-12-14 14:00:00,20.13,20.16,20.12,20.15,5100.0,20.0758,20.1058,20.0659,20.0958,5100.0
2006-12-14 14:10:00,20.15,20.23,20.15,20.23,5100.0,20.0958,20.1756,20.0958,20.1756,5100.0
2006-12-14 14:20:00,20.22,20.27,20.22,20.22,7900.0,20.1656,20.2155,20.1656,20.1656,7900.0
2006-12-14 14:30:00,20.22,20.22,20.19,20.2,3300.0,20.1656,20.1656,20.1357,20.1457,3300.0
2006-12-14 14:40:00,20.2,20.24,20.2,20.22,4000.0,20.1457,20.1855,20.1457,20.1656,4000.0
2006-12-14 14:50:00,20.22,20.23,20.2,20.21,6300.0,20.1656,20.1756,20.1457,20.1556,6300.0
2006-12-14 15:00:00,20.2,20.22,20.13,20.19,5400.0,20.1457,20.1656,20.0758,20.1357,5400.0
2006-12-14 15:10:00,20.19,20.24,20.19,20.23,5600.0,20.1357,20.1855,20.1357,20.1756,5600.0
2006-12-14 15:20:00,20.23,20.27,20.23,20.26,11100.0,20.1756,20.2155,20.1756,20.2055,11100.0
2006-12-14 15:30:00,20.26,20.27,20.25,20.26,5400.0,20.2055,20.2155,20.1955,20.2055,5400.0
2006-12-14 15:40:00,20.26,20.27,20.24,20.24,29200.0,20.2055,20.2155,20.1855,20.1855,29200.0
2006-12-14 15:50:00,20.26,20.26,20.19,20.25,33900.0,20.2055,20.2055,20.1357,20.1955,33900.0
2006-12-15 09:30:00,20.25,20.37,19.76,20.01,243000.0,20.1955,20.3152,19.7068,19.9562,243000.0
2006-12-15 09:40:00,20.0,20.05,19.95,20.01,11100.0,19.9462,19.9961,19.8963,19.9562,11100.0
2006-12-15 09:50:00,20.0,20.22,20.0,20.13,22900.0,19.9462,20.1656,19.9462,20.0758,22900.0
2006-12-15 10:00:00,20.15,20.24,20.11,20.22,28500.0,20.0958,20.1855,20.0559,20.1656,28500.0
2006-12-15 10:10:00,20.19,20.24,20.15,20.22,9800.0,20.1357,20.1855,20.0958,20.1656,9800.0
2006-12-15 10:20:00,20.22,20.26,20.2,20.2,15400.0,20.1656,20.2055,20.1457,20.1457,15400.0
2006-12-15 10:30:00,20.2,20.22,20.12,20.22,8500.0,20.1457,20.1656,20.0659,20.1656,8500.0
2006-12-15 10:40:00,20.2,20.2,20.1,20.19,6300.0,20.1457,20.1457,20.0459,20.1357,6300.0
2006-12-15 10:50:00,20.19,20.28,20.17,20.28,10500.0,20.1357,20.2254,20.1157,20.2254,10500.0
2006-12-15 11:00:00,20.29,20.41,20.29,20.36,19600.0,20.2354,20.3551,20.2354,20.3052,19600.0
2006-12-15 11:10:00,20.36,20.4,20.32,20.4,12600.0,20.3052,20.3451,20.2653,20.3451,12600.0
2006-12-15 11:20:00,20.4,20.4,20.21,20.24,8500.0,20.3451,20.3451,20.1556,20.1855,8500.0
2006-12-15 11:30:00,20.24,20.26,20.23,20.23,12000.0,20.1855,20.2055,20.1756,20.1756,12000.0
2006-12-15 11:40:00,20.24,20.24,20.14,20.19,56400.0,20.1855,20.1855,20.0858,20.1357,56400.0
2006-12-15 11:50:00,20.19,20.23,20.17,20.17,8300.0,20.1357,20.1756,20.1157,20.1157,8300.0
2006-12-15 12:00:00,20.17,20.27,20.15,20.27,7900.0,20.1157,20.2155,20.0958,20.2155,7900.0
2006-12-15 12:10:00,20.23,20.26,20.2,20.24,7400.0,20.1756,20.2055,20.1457,20.1855,7400.0
2006-12-15 12:20:00,20.25,20.25,20.14,20.18,5700.0,20.1955,20.1955,20.0858,20.1257,5700.0
2006-12-15 12:30:00,20.16,20.24,20.13,20.24,6400.0,20.1058,20.1855,20.0758,20.1855,6400.0
2006-12-15 12:40:00,20.24,20.25,20.18,20.21,6400.0,20.1855,20.1955,20.1257,20.1556,6400.0
2006-12-15 12:50:00,20.22,20.29,20.19,20.23,11800.0,20.1656,20.2354,20.1357,20.1756,11800.0
2006-12-15 13:00:00,20.24,20.25,20.19,20.2,6700.0,20.1855,20.1955,20.1357,20.1457,6700.0
2006-12-15 13:10:00,20.2,20.22,20.15,20.15,11100.0,20.1457,20.1656,20.0958,20.0958,11100.0
2006-12-15 13:20:00,20.16,20.21,20.15,20.17,7300.0,20.1058,20.1556,20.0958,20.1157,7300.0
2006-12-15 13:30:00,20.17,20.22,20.16,20.19,9200.0,20.1157,20.1656,20.1058,20.1357,9200.0
2006-12-15 13:40:00,20.2,20.25,20.2,20.24,5300.0,20.1457,20.1955,20.1457,20.1855,5300.0
2006-12-15 13:50:00,20.26,20.26,20.2,20.25,5700.0,20.2055,20.2055,20.1457,20.1955,5700.0
2006-12-15 14:00:00,20.25,20.28,20.22,20.25,4400.0,20.1955,20.2254,20.1656,20.1955,4400.0
2006-12-15 14:10:00,20.24,20.24,20.18,20.21,7000.0,20.1855,20.1855,20.1257,20.1556,7000.0
2006-12-15 14:20:00,20.2,20.27,20.2,20.27,12100.0,20.1457,20.2155,20.1457,20.2155,12100.0
2006-12-15 14:30:00,20.26,20.26,20.24,20.25,9400.0,20.2055,20.2055,20.1855,20.1955,9400.0
2006-12-15 14:40:00,20.25,20.34,20.25,20.33,15300.0,20.1955,20.2853,20.1955,20.2753,15300.0
2006-12-15 14:50:00,20.33,20.33,20.21,20.24,19800.0,20.2753,20.2753,20.1556,20.1855,19800.0
2006-12-15 15:00:00,20.23,20.25,20.16,20.19,29600.0,20.1756,20.1955,20.1058,20.1357,29600.0
2006-12-15 15:10:00,20.19,20.23,20.17,20.23,13300.0,20.1357,20.1756,20.1157,20.1756,13300.0
2006-12-15 15:20:00,20.2,20.25,20.17,20.22,19800.0,20.1457,20.1955,20.1157,20.1656,19800.0
2006-12-15 15:30:00,20.22,20.23,20.17,20.21,32900.0,20.1656,20.1756,20.1157,20.1556,32900.0
2006-12-15 15:40:00,20.22,20.22,20.16,20.21,19800.0,20.1656,20.1656,20.1058,20.1556,19800.0
2006-12-15 15:50:00,20.2,20.22,20.12,20.13,44500.0,20.1457,20.1656,20.0659,20.0758,44500.0
2006-12-18 09:30:00,20.25,20.6,20.23,20.34,19800.0,20.1955,20.5446,20.1756,20.2853,19800.0
2006-12-18 09:40:00,20.35,20.57,20.31,20.48,19000.0,20.2953,20.5147,20.2554,20.4249,19000.0
2006-12-18 09:50:00,20.5,20.53,20.4,20.47,19900.0,20.4448,20.4748,20.3451,20.4149,19900.0
2006-12-18 10:00:00,20.51,20.52,20.43,20.48,14700.0,20.4548,20.4648,20.375,20.4249,14700.0
2006-12-18 10:10:00,20.48,20.49,20.36,20.37,15100.0,20.4249,20.4349,20.3052,20.3152,15100.0
2006-12-18 10:20:00,20.37,20.37,20.19,20.25,12200.0,20.3152,20.3152,20.1357,20.1955,12200.0
2006-12-18 10:30:00,20.26,20.28,20.22,20.28,6100.0,20.2055,20.2254,20.1656,20.2254,6100.0
2006-12-18 10:40:00,20.31,20.35,20.25,20.32,7200.0,20.2554,20.2953,20.1955,20.2653,7200.0
2006-12-18 10:50:00,20.28,20.32,20.28,20.3,15400.0,20.2254,20.2653,20.2254,20.2454,15400.0
2006-12-18 11:00:00,20.29,20.3,20.25,20.3,21800.0,20.2354,20.2454,20.1955,20.2454,21800.0
2006-12-18 11:10:00,20.3,20.32,20.29,20.32,3800.0,20.2454,20.2653,20.2354,20.2653,3800.0
2006-12-18 11:20:00,20.31,20.4,20.31,20.4,7200.0,20.2554,20.3451,20.2554,20.3451,7200.0
2006-12-18 11:30:00,20.38,20.47,20.38,20.38,10600.0,20.3252,20.4149,20.3252,20.3252,10600.0
2006-12-18 11:40:00,20.42,20.43,20.34,20.43,10400.0,20.3651,20.375,20.2853,20.375,10400.0
2006-12-18 11:50:00,20.43,20.47,20.39,20.41,11400.0,20.375,20.4149,20.3351,20.3551,11400.0
2006-12-18 12:00:00,20.41,20.41,20.29,20.33,15000.0,20.3551,20.3551,20.2354,20.2753,15000.0
2006-12-18 12:10:00,20.31,20.32,20.25,20.25,6000.0,20.2554,20.2653,20.1955,20.1955,6000.0
2006-12-18 12:20:00,20.25,20.34,20.25,20.34,4600.0,20.1955,20.2853,20.1955,20.2853,4600.0
2006-12-18 12:30:00,20.34,20.34,20.27,20.28,5000.0,20.2853,20.2853,20.2155,20.2254,5000.0
2006-12-18 12:40:00,20.27,20.37,20.26,20.37,11000.0,20.2155,20.3152,20.2055,20.3152,11000.0
2006-12-18 12:50:00,20.37,20.4,20.32,20.32,9500.0,20.3152,20.3451,20.2653,20.2653,9500.0
2006-12-18 13:00:00,20.32,20.35,20.28,20.34,12000.0,20.2653,20.2953,20.2254,20.2853,12000.0
2006-12-18 13:10:00,20.35,20.48,20.35,20.47,15000.0,20.2953,20.4249,20.2953,20.4149,15000.0
2006-12-18 13:20:00,20.45,20.47,20.33,20.35,12200.0,20.395,20.4149,20.2753,20.2953,12200.0
2006-12-18 13:30:00,20.35,20.45,20.35,20.45,8000.0,20.2953,20.395,20.2953,20.395,8000.0
2006-12-18 13:40:00,20.44,20.5,20.44,20.45,5700.0,20.385,20.4448,20.385,20.395,5700.0
2006-12-18 13:50:00,20.45,20.49,20.38,20.46,22000.0,20.395,20.4349,20.3252,20.405,22000.0
2006-12-18 14:00:00,20.44,20.49,20.4,20.4,6000.0,20.385,20.4349,20.3451,20.3451,6000.0
2006-12-18 14:10:00,20.4,20.42,20.37,20.37,5500.0,20.3451,20.3651,20.3152,20.3152,5500.0
2006-12-18 14:20:00,20.39,20.42,20.31,20.38,8500.0,20.3351,20.3651,20.2554,20.3252,8500.0
2006-12-18 14:30:00,20.37,20.41,20.35,20.38,5300.0,20.3152,20.3551,20.2953,20.3252,5300.0
2006-12-18 14:40:00,20.37,20.39,20.31,20.31,24900.0,20.3152,20.3351,20.2554,20.2554,24900.0
2006-12-18 14:50:00,20.31,20.33,20.28,20.29,7600.0,20.2554,20.2753,20.2254,20.2354,7600.0
2006-12-18 15:00:00,20.29,20.31,20.21,20.24,14500.0,20.2354,20.2554,20.1556,20.1855,14500.0
2006-12-18 15:10:00,20.24,20.28,20.12,20.17,11400.0,20.1855,20.2254,20.0659,20.1157,11400.0
2006-12-18 15:20:00,20.17,20.18,20.1,20.12,10400.0,20.1157,20.1257,20.0459,20.0659,10400.0
2006-12-18 15:30:00,20.13,20.22,20.12,20.13,18600.0,20.0758,20.1656,20.0659,20.0758,18600.0
2006-12-18 15:40:00,20.15,20.16,20.06,20.07,15700.0,20.0958,20.1058,20.006,20.016,15700.0
2006-12-18 15:50:00,20.06,20.09,20.03,20.05,51900.0,20.006,20.036,19.9761,19.9961,51900.0
2006-12-19 09:30:00,19.89,19.98,19.89,19.92,22000.0,19.8365,19.9262,19.8365,19.8664,22000.0
2006-12-19 09:40:00,19.86,19.94,19.84,19.93,15200.0,19.8066,19.8864,19.7866,19.8764,15200.0
2006-12-19 09:50:00,19.93,20.13,19.92,20.09,9800.0,19.8764,20.0758,19.8664,20.036,9800.0
2006-12-19 10:00:00,20.11,20.15,20.08,20.12,13400.0,20.0559,20.0958,20.026,20.0659,13400.0
2006-12-19 10:10:00,20.11,20.18,20.07,20.08,15500.0,20.0559,20.1257,20.016,20.026,15500.0
2006-12-19 10:20:00,20.1,20.17,20.08,20.11,18700.0,20.0459,20.1157,20.026,20.0559,18700.0
2006-12-19 10:30:00,20.13,20.14,20.03,20.04,19700.0,20.0758,20.0858,19.9761,19.9861,19700.0
2006-12-19 10:40:00,20.05,20.07,19.98,20.05,16400.0,19.9961,20.016,19.9262,19.9961,16400.0
2006-12-19 10:50:00,20.01,20.12,20.01,20.11,18600.0,19.9562,20.0659,19.9562,20.0559,18600.0
2006-12-19 11:00:00,20.08,20.17,20.05,20.06,11600.0,20.026,20.1157,19.9961,20.006,11600.0
2006-12-19 11:10:00,20.06,20.06,19.97,19.97,6300.0,20.006,20.006,19.9163,19.9163,6300.0
2006-12-19 11:20:00,19.96,19.97,19.91,19.92,8600.0,19.9063,19.9163,19.8564,19.8664,8600.0
2006-12-19 11:30:00,19.93,19.96,19.91,19.91,15000.0,19.8764,19.9063,19.8564,19.8564,15000.0
2006-12-19 11:40:00,19.9,19.94,19.88,19.92,7600.0,19.8465,19.8864,19.8265,19.8664,7600.0
2006-12-19 11:50:00,19.92,19.96,19.91,19.96,8700.0,19.8664,19.9063,19.8564,19.9063,8700.0
2006-12-19 12:00:00,19.96,20.01,19.92,19.92,11100.0,19.9063,19.9562,19.8664,19.8664,11100.0
2006-12-19 12:10:00,19.91,19.96,19.91,19.91,9900.0,19.8564,19.9063,19.8564,19.8564,9900.0
2006-12-19 12:20:00,19.91,19.93,19.91,19.91,9800.0,19.8564,19.8764,19.8564,19.8564,9800.0
2006-12-19 12:30:00,19.91,20.04,19.91,20.0,11900.0,19.8564,19.9861,19.8564,19.9462,11900.0
2006-12-19 12:40:00,20.0,20.02,20.0,20.0,6000.0,19.9462,19.9661,19.9462,19.9462,6000.0
2006-12-19 12:50:00,20.0,20.02,19.98,19.99,4400.0,19.9462,19.9661,19.9262,19.9362,4400.0
2006-12-19 13:00:00,20.0,20.0,19.93,19.94,4600.0,19.9462,19.9462,19.8764,19.8864,4600.0
2006-12-19 13:10:00,19.95,20.01,19.94,19.98,7500.0,19.8963,19.9562,19.8864,19.9262,7500.0
2006-12-19 13:20:00,19.98,20.03,19.97,20.01,6800.0,19.9262,19.9761,19.9163,19.9562,6800.0
2006-12-19 13:30:00,20.0,20.03,19.98,19.99,9000.0,19.9462,19.9761,19.9262,19.9362,9000.0
2006-12-19 13:40:00,20.0,20.05,19.99,19.99,5800.0,19.9462,19.9961,19.9362,19.9362,5800.0
2006-12-19 13:50:00,19.98,20.01,19.98,20.0,3000.0,19.9262,19.9562,19.9262,19.9462,3000.0
2006-12-19 14:00:00,20.0,20.12,20.0,20.08,8400.0,19.9462,20.0659,19.9462,20.026,8400.0
2006-12-19 14:10:00,20.08,20.16,20.07,20.07,6100.0,20.026,20.1058,20.016,20.016,6100.0
2006-12-19 14:20:00,20.1,20.12,20.04,20.04,10400.0,20.0459,20.0659,19.9861,19.9861,10400.0
2006-12-19 14:30:00,20.03,20.04,19.99,20.01,7000.0,19.9761,19.9861,19.9362,19.9562,7000.0
2006-12-19 14:40:00,20.02,20.04,20.0,20.0,6900.0,19.9661,19.9861,19.9462,19.9462,6900.0
2006-12-19 14:50:00,20.02,20.13,20.02,20.06,9100.0,19.9661,20.0758,19.9661,20.006,9100.0
2006-12-19 15:00:00,20.03,20.14,20.01,20.14,11600.0,19.9761,20.0858,19.9562,20.0858,11600.0
2006-12-19 15:10:00,20.13,20.24,20.1,20.15,19200.0,20.0758,20.1855,20.0459,20.0958,19200.0
2006-12-19 15:20:00,20.15,20.17,20.12,20.13,8900.0,20.0958,20.1157,20.0659,20.0758,8900.0
2006-12-19 15:30:00,20.13,20.18,20.07,20.1,13500.0,20.0758,20.1257,20.016,20.0459,13500.0
2006-12-19 15:40:00,20.1,20.11,20.01,20.04,23500.0,20.0459,20.0559,19.9562,19.9861,23500.0
2006-12-19 15:50:00,20.02,20.09,19.94,20.04,49700.0,19.9661,20.036,19.8864,19.9861,49700.0
2006-12-20 09:30:00,20.07,20.17,20.01,20.17,5300.0,20.016,20.1157,19.9562,20.1157,5300.0
2006-12-20 09:40:00,20.18,20.24,20.1,20.19,10500.0,20.1257,20.1855,20.0459,20.1357,10500.0
2006-12-20 09:50:00,20.19,20.2,20.14,20.15,13000.0,20.1357,20.1457,20.0858,20.0958,13000.0
2006-12-20 10:00:00,20.15,20.33,20.14,20.32,10900.0,20.0958,20.2753,20.0858,20.2653,10900.0
2006-12-20 10:10:00,20.35,20.41,20.33,20.33,5700.0,20.2953,20.3551,20.2753,20.2753,5700.0
2006-12-20 10:20:00,20.31,20.34,20.28,20.3,3400.0,20.2554,20.2853,20.2254,20.2454,3400.0
2006-12-20 10:30:00,20.32,20.37,20.31,20.32,3100.0,20.2653,20.3152,20.2554,20.2653,3100.0
2006-12-20 10:40:00,20.34,20.44,20.34,20.39,2200.0,20.2853,20.385,20.2853,20.3351,2200.0
2006-12-20 10:50:00,20.37,20.39,20.32,20.34,6800.0,20.3152,20.3351,20.2653,20.2853,6800.0
2006-12-20 11:00:00,20.34,20.39,20.33,20.39,7300.0,20.2853,20.3351,20.2753,20.3351,7300.0
2006-12-20 11:10:00,20.37,20.38,20.36,20.38,6800.0,20.3152,20.3252,20.3052,20.3252,6800.0
2006-12-20 11:20:00,20.37,20.38,20.36,20.36,5900.0,20.3152,20.3252,20.3052,20.3052,5900.0
2006-12-20 11:30:00,20.36,20.44,20.36,20.4,8500.0,20.3052,20.385,20.3052,20.3451,8500.0
2006-12-20 11:40:00,20.4,20.43,20.39,20.41,3000.0,20.3451,20.375,20.3351,20.3551,3000.0
2006-12-20 11:50:00,20.41,20.46,20.41,20.44,4000.0,20.3551,20.405,20.3551,20.385,4000.0
2006-12-20 12:00:00,20.45,20.47,20.44,20.44,2600.0,20.395,20.4149,20.385,20.385,2600.0
2006-12-20 12:10:00,20.45,20.47,20.44,20.45,1400.0,20.395,20.4149,20.385,20.395,1400.0
2006-12-20 12:20:00,20.48,20.48,20.45,20.47,2200.0,20.4249,20.4249,20.395,20.4149,2200.0
2006-12-20 12:30:00,20.45,20.47,20.39,20.42,10100.0,20.395,20.4149,20.3351,20.3651,10100.0
2006-12-20 12:40:00,20.43,20.43,20.39,20.4,3900.0,20.375,20.375,20.3351,20.3451,3900.0
2006-12-20 12:50:00,20.39,20.4,20.38,20.39,1700.0,20.3351,20.3451,20.3252,20.3351,1700.0
2006-12-20 13:00:00,20.38,20.44,20.36,20.4,7700.0,20.3252,20.385,20.3052,20.3451,7700.0
2006-12-20 13:10:00,20.41,20.41,20.31,20.39,19300.0,20.3551,20.3551,20.2554,20.3351,19300.0
2006-12-20 13:20:00,20.39,20.4,20.36,20.36,7100.0,20.3351,20.3451,20.3052,20.3052,7100.0
2006-12-20 13:30:00,20.34,20.37,20.31,20.33,3900.0,20.2853,20.3152,20.2554,20.2753,3900.0
2006-12-20 13:40:00,20.32,20.37,20.31,20.37,6200.0,20.2653,20.3152,20.2554,20.3152,6200.0
2006-12-20 13:50:00,20.35,20.36,20.33,20.33,1600.0,20.2953,20.3052,20.2753,20.2753,1600.0
2006-12-20 14:00:00,20.34,20.37,20.33,20.33,1500.0,20.2853,20.3152,20.2753,20.2753,1500.0
2006-12-20 14:10:00,20.33,20.35,20.32,20.34,3400.0,20.2753,20.2953,20.2653,20.2853,3400.0
2006-12-20 14:20:00,20.35,20.4,20.35,20.37,2800.0,20.2953,20.3451,20.2953,20.3152,2800.0
2006-12-20 14:30:00,20.37,20.38,20.35,20.36,1900.0,20.3152,20.3252,20.2953,20.3052,1900.0
2006-12-20 14:40:00,20.36,20.37,20.33,20.35,6800.0,20.3052,20.3152,20.2753,20.2953,6800.0
2006-12-20 14:50:00,20.36,20.43,20.35,20.39,5600.0,20.3052,20.375,20.2953,20.3351,5600.0
2006-12-20 15:00:00,20.4,20.41,20.4,20.41,8400.0,20.3451,20.3551,20.3451,20.3551,8400.0
2006-12-20 15:10:00,20.41,20.43,20.36,20.4,17100.0,20.3551,20.375,20.3052,20.3451,17100.0
2006-12-20 15:20:00,20.39,20.42,20.35,20.39,19600.0,20.3351,20.3651,20.2953,20.3351,19600.0
2006-12-20 15:30:00,20.41,20.45,20.39,20.43,15000.0,20.3551,20.395,20.3351,20.375,15000.0
2006-12-20 15:40:00,20.44,20.46,20.4,20.42,36400.0,20.385,20.405,20.3451,20.3651,36400.0
2006-12-20 15:50:00,20.42,20.49,20.41,20.43,50100.0,20.3651,20.4349,20.3551,20.375,50100.0
2006-12-21 09:30:00,20.39,20.67,20.3,20.56,32000.0,20.3351,20.6144,20.2454,20.5047,32000.0
2006-12-21 09:40:00,20.56,20.73,20.47,20.69,23200.0,20.5047,20.6742,20.4149,20.6343,23200.0
2006-12-21 09:50:00,20.72,20.73,20.6,20.61,22000.0,20.6643,20.6742,20.5446,20.5546,22000.0
2006-12-21 10:00:00,20.61,20.78,20.61,20.76,7900.0,20.5546,20.7241,20.5546,20.7042,7900.0
2006-12-21 10:10:00,20.77,20.77,20.6,20.61,6900.0,20.7141,20.7141,20.5446,20.5546,6900.0
2006-12-21 10:20:00,20.62,20.67,20.6,20.6,4100.0,20.5645,20.6144,20.5446,20.5446,4100.0
2006-12-21 10:30:00,20.61,20.71,20.61,20.66,4600.0,20.5546,20.6543,20.5546,20.6044,4600.0
2006-12-21 10:40:00,20.65,20.76,20.65,20.66,5300.0,20.5944,20.7042,20.5944,20.6044,5300.0
2006-12-21 10:50:00,20.66,20.7,20.62,20.66,3700.0,20.6044,20.6443,20.5645,20.6044,3700.0
2006-12-21 11:00:00,20.66,20.77,20.66,20.75,15200.0,20.6044,20.7141,20.6044,20.6942,15200.0
2006-12-21 11:10:00,20.75,20.76,20.7,20.71,5200.0,20.6942,20.7042,20.6443,20.6543,5200.0
2006-12-21 11:20:00,20.7,20.81,20.7,20.8,13500.0,20.6443,20.754,20.6443,20.744,13500.0
2006-12-21 11:30:00,20.78,20.79,20.77,20.79,3300.0,20.7241,20.7341,20.7141,20.7341,3300.0
2006-12-21 11:40:00,20.78,20.79,20.74,20.76,4500.0,20.7241,20.7341,20.6842,20.7042,4500.0
2006-12-21 11:50:00,20.75,20.77,20.74,20.77,10900.0,20.6942,20.7141,20.6842,20.7141,10900.0
2006-12-21 12:00:00,20.75,20.8,20.71,20.75,21700.0,20.6942,20.744,20.6543,20.6942,21700.0
2006-12-21 12:10:00,20.75,20.78,20.7,20.75,11900.0,20.6942,20.7241,20.6443,20.6942,11900.0
2006-12-21 12:20:00,20.75,20.81,20.72,20.72,14800.0,20.6942,20.754,20.6643,20.6643,14800.0
2006-12-21 12:30:00,20.73,20.78,20.7,20.7,35000.0,20.6742,20.7241,20.6443,20.6443,35000.0
2006-12-21 12:40:00,20.7,20.75,20.55,20.65,51300.0,20.6443,20.6942,20.4947,20.5944,51300.0
2006-12-21 12:50:00,20.66,20.67,20.6,20.6,43100.0,20.6044,20.6144,20.5446,20.5446,43100.0
2006-12-21 13:00:00,20.6,20.67,20.6,20.64,12200.0,20.5446,20.6144,20.5446,20.5845,12200.0
2006-12-21 13:10:00,20.63,20.66,20.59,20.65,26600.0,20.5745,20.6044,20.5346,20.5944,26600.0
2006-12-21 13:20:00,20.65,20.66,20.6,20.62,12700.0,20.5944,20.6044,20.5446,20.5645,12700.0
2006-12-21 13:30:00,20.63,20.67,20.6,20.65,22600.0,20.5745,20.6144,20.5446,20.5944,22600.0
2006-12-21 13:40:00,20.66,20.66,20.6,20.6,12400.0,20.6044,20.6044,20.5446,20.5446,12400.0
2006-12-21 13:50:00,20.6,20.63,20.57,20.6,16000.0,20.5446,20.5745,20.5147,20.5446,16000.0
2006-12-21 14:00:00,20.58,20.66,20.57,20.6,14000.0,20.5246,20.6044,20.5147,20.5446,14000.0
2006-12-21 14:10:00,20.6,20.6,20.53,20.55,6500.0,20.5446,20.5446,20.4748,20.4947,6500.0
2006-12-21 14:20:00,20.55,20.62,20.55,20.59,19100.0,20.4947,20.5645,20.4947,20.5346,19100.0
2006-12-21 14:30:00,20.59,20.67,20.57,20.62,8300.0,20.5346,20.6144,20.5147,20.5645,8300.0
2006-12-21 14:40:00,20.63,20.73,20.6,20.6,18700.0,20.5745,20.6742,20.5446,20.5446,18700.0
2006-12-21 14:50:00,20.61,20.61,20.52,20.56,6800.0,20.5546,20.5546,20.4648,20.5047,6800.0
2006-12-21 15:00:00,20.56,20.57,20.51,20.57,5800.0,20.5047,20.5147,20.4548,20.5147,5800.0
2006-12-21 15:10:00,20.58,20.68,20.57,20.58,9000.0,20.5246,20.6244,20.5147,20.5246,9000.0
2006-12-21 15:20:00,20.57,20.6,20.52,20.55,9300.0,20.5147,20.5446,20.4648,20.4947,9300.0
2006-12-21 15:30:00,20.55,20.56,20.5,20.5,23200.0,20.4947,20.5047,20.4448,20.4448,23200.0
2006-12-21 15:40:00,20.5,20.53,20.5,20.5,32900.0,20.4448,20.4748,20.4448,20.4448,32900.0
2006-12-21 15:50:00,20.51,20.57,20.5,20.54,14200.0,20.4548,20.5147,20.4448,20.4847,14200.0
2006-12-22 09:30:00,20.52,20.65,20.18,20.45,21000.0,20.4648,20.5944,20.1257,20.395,21000.0
2006-12-22 09:40:00,20.46,20.58,20.38,20.53,14000.0,20.405,20.5246,20.3252,20.4748,14000.0
2006-12-22 09:50:00,20.54,20.68,20.54,20.55,6100.0,20.4847,20.6244,20.4847,20.4947,6100.0
2006-12-22 10:00:00,20.56,20.69,20.5,20.59,12300.0,20.5047,20.6343,20.4448,20.5346,12300.0
2006-12-22 10:10:00,20.57,20.57,20.5,20.5,11300.0,20.5147,20.5147,20.4448,20.4448,11300.0
2006-12-22 10:20:00,20.55,20.6,20.45,20.6,10700.0,20.4947,20.5446,20.395,20.5446,10700.0
2006-12-22 10:30:00,20.58,20.61,20.45,20.47,3400.0,20.5246,20.5546,20.395,20.4149,3400.0
2006-12-22 10:40:00,20.46,20.46,20.37,20.37,3600.0,20.405,20.405,20.3152,20.3152,3600.0
2006-12-22 10:50:00,20.38,20.46,20.37,20.39,5000.0,20.3252,20.405,20.3152,20.3351,5000.0
2006-12-22 11:00:00,20.4,20.43,20.24,20.25,14000.0,20.3451,20.375,20.1855,20.1955,14000.0
2006-12-22 11:10:00,20.24,20.24,20.13,20.14,8300.0,20.1855,20.1855,20.0758,20.0858,8300.0
2006-12-22 11:20:00,20.14,20.15,20.1,20.1,5700.0,20.0858,20.0958,20.0459,20.0459,5700.0
2006-12-22 11:30:00,20.11,20.24,20.11,20.23,7400.0,20.0559,20.1855,20.0559,20.1756,7400.0
2006-12-22 11:40:00,20.24,20.24,20.13,20.13,2800.0,20.1855,20.1855,20.0758,20.0758,2800.0
2006-12-22 11:50:00,20.14,20.15,20.07,20.09,3100.0,20.0858,20.0958,20.016,20.036,3100.0
2006-12-22 12:00:00,20.09,20.12,20.07,20.08,2500.0,20.036,20.0659,20.016,20.026,2500.0
2006-12-22 12:10:00,20.08,20.1,20.05,20.05,2500.0,20.026,20.0459,19.9961,19.9961,2500.0
2006-12-22 12:20:00,20.05,20.14,20.05,20.1,4800.0,19.9961,20.0858,19.9961,20.0459,4800.0
2006-12-22 12:30:00,20.11,20.16,20.11,20.16,1900.0,20.0559,20.1058,20.0559,20.1058,1900.0
2006-12-22 12:40:00,20.15,20.18,20.13,20.18,2600.0,20.0958,20.1257,20.0758,20.1257,2600.0
2006-12-22 12:50:00,20.2,20.2,20.13,20.14,3000.0,20.1457,20.1457,20.0758,20.0858,3000.0
2006-12-22 13:00:00,20.13,20.14,20.11,20.11,1000.0,20.0758,20.0858,20.0559,20.0559,1000.0
2006-12-22 13:10:00,20.13,20.15,20.12,20.12,1500.0,20.0758,20.0958,20.0659,20.0659,1500.0
2006-12-22 13:20:00,20.13,20.13,20.1,20.11,1500.0,20.0758,20.0758,20.0459,20.0559,1500.0
2006-12-22 13:30:00,20.08,20.13,20.05,20.11,3400.0,20.026,20.0758,19.9961,20.0559,3400.0
2006-12-22 13:40:00,20.1,20.12,20.06,20.12,3000.0,20.0459,20.0659,20.006,20.0659,3000.0
2006-12-22 13:50:00,20.12,20.15,20.12,20.12,1200.0,20.0659,20.0958,20.0659,20.0659,1200.0
2006-12-22 14:00:00,20.13,20.15,20.12,20.12,2000.0,20.0758,20.0958,20.0659,20.0659,2000.0
2006-12-22 14:10:00,20.15,20.2,20.15,20.18,1900.0,20.0958,20.1457,20.0958,20.1257,1900.0
2006-12-22 14:20:00,20.21,20.27,20.19,20.22,3900.0,20.1556,20.2155,20.1357,20.1656,3900.0
2006-12-22 14:30:00,20.2,20.2,20.09,20.12,5200.0,20.1457,20.1457,20.036,20.0659,5200.0
2006-12-22 14:40:00,20.12,20.16,20.12,20.16,2400.0,20.0659,20.1058,20.0659,20.1058,2400.0
2006-12-22 14:50:00,20.16,20.25,20.16,20.21,5200.0,20.1058,20.1955,20.1058,20.1556,5200.0
2006-12-22 15:00:00,20.21,20.28,20.21,20.28,2000.0,20.1556,20.2254,20.1556,20.2254,2000.0
2006-12-22 15:10:00,20.29,20.29,20.28,20.28,2600.0,20.2354,20.2354,20.2254,20.2254,2600.0
2006-12-22 15:20:00,20.28,20.31,20.25,20.3,4800.0,20.2254,20.2554,20.1955,20.2454,4800.0
2006-12-22 15:30:00,20.27,20.31,20.27,20.3,4800.0,20.2155,20.2554,20.2155,20.2454,4800.0
2006-12-22 15:40:00,20.27,20.29,20.27,20.28,4400.0,20.2155,20.2354,20.2155,20.2254,4400.0
2006-12-22 15:50:00,20.29,20.3,20.27,20.28,6200.0,20.2354,20.2454,20.2155,20.2254,6200.0
2006-12-26 09:30:00,20.24,20.26,20.03,20.14,12600.0,20.1855,20.2055,19.9761,20.0858,12600.0
2006-12-26 09:40:00,20.12,20.16,19.79,20.04,9500.0,20.0659,20.1058,19.7368,19.9861,9500.0
2006-12-26 09:50:00,20.1,20.23,20.09,20.17,3700.0,20.0459,20.1756,20.036,20.1157,3700.0
2006-12-26 10:00:00,20.15,20.22,20.15,20.16,1200.0,20.0958,20.1656,20.0958,20.1058,1200.0
2006-12-26 10:10:00,20.16,20.25,20.16,20.23,2000.0,20.1058,20.1955,20.1058,20.1756,2000.0
2006-12-26 10:20:00,20.25,20.32,20.24,20.28,5700.0,20.1955,20.2653,20.1855,20.2254,5700.0
2006-12-26 10:30:00,20.3,20.3,20.27,20.3,3600.0,20.2454,20.2454,20.2155,20.2454,3600.0
2006-12-26 10:40:00,20.29,20.3,20.25,20.27,6100.0,20.2354,20.2454,20.1955,20.2155,6100.0
2006-12-26 10:50:00,20.28,20.3,20.21,20.21,4400.0,20.2254,20.2454,20.1556,20.1556,4400.0
2006-12-26 11:00:00,20.21,20.33,20.18,20.31,7300.0,20.1556,20.2753,20.1257,20.2554,7300.0
2006-12-26 11:10:00,20.31,20.34,20.31,20.33,1100.0,20.2554,20.2853,20.2554,20.2753,1100.0
2006-12-26 11:20:00,20.32,20.32,20.3,20.3,3000.0,20.2653,20.2653,20.2454,20.2454,3000.0
2006-12-26 11:30:00,20.32,20.32,20.28,20.29,2800.0,20.2653,20.2653,20.2254,20.2354,2800.0
2006-12-26 11:40:00,20.26,20.3,20.25,20.25,2800.0,20.2055,20.2454,20.1955,20.1955,2800.0
2006-12-26 11:50:00,20.25,20.25,20.24,20.25,900.0,20.1955,20.1955,20.1855,20.1955,900.0
2006-12-26 12:00:00,20.24,20.26,20.24,20.26,3800.0,20.1855,20.2055,20.1855,20.2055,3800.0
2006-12-26 12:10:00,20.25,20.25,20.23,20.23,2600.0,20.1955,20.1955,20.1756,20.1756,2600.0
2006-12-26 12:20:00,20.22,20.25,20.21,20.24,4200.0,20.1656,20.1955,20.1556,20.1855,4200.0
2006-12-26 12:30:00,20.21,20.23,20.08,20.08,3500.0,20.1556,20.1756,20.026,20.026,3500.0
2006-12-26 12:40:00,20.09,20.13,20.09,20.13,200.0,20.036,20.0758,20.036,20.0758,200.0
2006-12-26 12:50:00,20.11,20.13,20.11,20.11,700.0,20.0559,20.0758,20.0559,20.0559,700.0
2006-12-26 13:00:00,20.11,20.14,20.09,20.1,2500.0,20.0559,20.0858,20.036,20.0459,2500.0
2006-12-26 13:10:00,20.1,20.11,20.1,20.1,500.0,20.0459,20.0559,20.0459,20.0459,500.0
2006-12-26 13:20:00,20.1,20.1,20.08,20.1,900.0,20.0459,20.0459,20.026,20.0459,900.0
2006-12-26 13:30:00,20.1,20.1,20.09,20.1,1600.0,20.0459,20.0459,20.036,20.0459,1600.0
2006-12-26 13:40:00,20.11,20.22,20.1,20.2,5900.0,20.0559,20.1656,20.0459,20.1457,5900.0
2006-12-26 13:50:00,20.17,20.21,20.17,20.2,2600.0,20.1157,20.1556,20.1157,20.1457,2600.0
2006-12-26 14:00:00,20.18,20.2,20.13,20.13,2300.0,20.1257,20.1457,20.0758,20.0758,2300.0
2006-12-26 14:10:00,20.13,20.15,20.12,20.15,1200.0,20.0758,20.0958,20.0659,20.0958,1200.0
2006-12-26 14:20:00,20.16,20.21,20.14,20.18,2700.0,20.1058,20.1556,20.0858,20.1257,2700.0
2006-12-26 14:30:00,20.19,20.19,20.16,20.17,1200.0,20.1357,20.1357,20.1058,20.1157,1200.0
2006-12-26 14:40:00,20.16,20.17,20.13,20.14,3500.0,20.1058,20.1157,20.0758,20.0858,3500.0
2006-12-26 14:50:00,20.15,20.15,20.09,20.1,4100.0,20.0958,20.0958,20.036,20.0459,4100.0
2006-12-26 15:00:00,20.1,20.1,20.08,20.08,1800.0,20.0459,20.0459,20.026,20.026,1800.0
2006-12-26 15:10:00,20.08,20.09,20.01,20.02,10000.0,20.026,20.036,19.9562,19.9661,10000.0
2006-12-26 15:20:00,20.05,20.12,20.02,20.1,21700.0,19.9961,20.0659,19.9661,20.0459,21700.0
2006-12-26 15:30:00,20.11,20.23,20.09,20.21,9700.0,20.0559,20.1756,20.036,20.1556,9700.0
2006-12-26 15:40:00,20.2,20.23,20.07,20.12,14200.0,20.1457,20.1756,20.016,20.0659,14200.0
2006-12-26 15:50:00,20.1,20.2,20.09,20.16,11900.0,20.0459,20.1457,20.036,20.1058,11900.0
2006-12-27 09:30:00,20.26,20.7,20.26,20.51,13200.0,20.2055,20.6443,20.2055,20.4548,13200.0
2006-12-27 09:40:00,20.55,20.66,20.48,20.66,5500.0,20.4947,20.6044,20.4249,20.6044,5500.0
2006-12-27 09:50:00,20.66,20.7,20.5,20.5,4900.0,20.6044,20.6443,20.4448,20.4448,4900.0
2006-12-27 10:00:00,20.52,20.69,20.52,20.65,8300.0,20.4648,20.6343,20.4648,20.5944,8300.0
2006-12-27 10:10:00,20.66,20.67,20.57,20.65,12900.0,20.6044,20.6144,20.5147,20.5944,12900.0
2006-12-27 10:20:00,20.61,20.61,20.53,20.56,4100.0,20.5546,20.5546,20.4748,20.5047,4100.0
2006-12-27 10:30:00,20.55,20.55,20.31,20.33,11700.0,20.4947,20.4947,20.2554,20.2753,11700.0
2006-12-27 10:40:00,20.36,20.51,20.35,20.48,7500.0,20.3052,20.4548,20.2953,20.4249,7500.0
2006-12-27 10:50:00,20.47,20.61,20.46,20.57,5500.0,20.4149,20.5546,20.405,20.5147,5500.0
2006-12-27 11:00:00,20.56,20.62,20.5,20.57,5300.0,20.5047,20.5645,20.4448,20.5147,5300.0
2006-12-27 11:10:00,20.56,20.57,20.52,20.56,2100.0,20.5047,20.5147,20.4648,20.5047,2100.0
2006-12-27 11:20:00,20.56,20.58,20.54,20.56,3900.0,20.5047,20.5246,20.4847,20.5047,3900.0
2006-12-27 11:30:00,20.55,20.72,20.54,20.6,8100.0,20.4947,20.6643,20.4847,20.5446,8100.0
2006-12-27 11:40:00,20.61,20.64,20.59,20.59,4100.0,20.5546,20.5845,20.5346,20.5346,4100.0
2006-12-27 11:50:00,20.58,20.73,20.52,20.64,8100.0,20.5246,20.6742,20.4648,20.5845,8100.0
2006-12-27 12:00:00,20.64,20.64,20.59,20.61,2200.0,20.5845,20.5845,20.5346,20.5546,2200.0
2006-12-27 12:10:00,20.59,20.59,20.57,20.57,400.0,20.5346,20.5346,20.5147,20.5147,400.0
2006-12-27 12:20:00,20.58,20.58,20.49,20.5,3200.0,20.5246,20.5246,20.4349,20.4448,3200.0
2006-12-27 12:30:00,20.51,20.51,20.47,20.48,1600.0,20.4548,20.4548,20.4149,20.4249,1600.0
2006-12-27 12:40:00,20.48,20.56,20.48,20.55,3900.0,20.4249,20.5047,20.4249,20.4947,3900.0
2006-12-27 12:50:00,20.54,20.54,20.52,20.54,1800.0,20.4847,20.4847,20.4648,20.4847,1800.0
2006-12-27 13:00:00,20.52,20.52,20.5,20.5,900.0,20.4648,20.4648,20.4448,20.4448,900.0
2006-12-27 13:10:00,20.5,20.58,20.5,20.56,3600.0,20.4448,20.5246,20.4448,20.5047,3600.0
2006-12-27 13:20:00,20.56,20.65,20.56,20.58,7800.0,20.5047,20.5944,20.5047,20.5246,7800.0
2006-12-27 13:30:00,20.58,20.61,20.58,20.59,1600.0,20.5246,20.5546,20.5246,20.5346,1600.0
2006-12-27 13:40:00,20.59,20.6,20.58,20.6,2000.0,20.5346,20.5446,20.5246,20.5446,2000.0
2006-12-27 13:50:00,20.6,20.64,20.58,20.63,1900.0,20.5446,20.5845,20.5246,20.5745,1900.0
2006-12-27 14:00:00,20.65,20.67,20.61,20.66,2900.0,20.5944,20.6144,20.5546,20.6044,2900.0
2006-12-27 14:10:00,20.68,20.73,20.67,20.7,3600.0,20.6244,20.6742,20.6144,20.6443,3600.0
2006-12-27 14:20:00,20.69,20.69,20.62,20.65,3900.0,20.6343,20.6343,20.5645,20.5944,3900.0
2006-12-27 14:30:00,20.67,20.69,20.61,20.64,3900.0,20.6144,20.6343,20.5546,20.5845,3900.0
2006-12-27 14:40:00,20.63,20.67,20.6,20.64,3100.0,20.5745,20.6144,20.5446,20.5845,3100.0
2006-12-27 14:50:00,20.66,20.66,20.59,20.6,5100.0,20.6044,20.6044,20.5346,20.5446,5100.0
2006-12-27 15:00:00,20.6,20.62,20.58,20.59,2000.0,20.5446,20.5645,20.5246,20.5346,2000.0
2006-12-27 15:10:00,20.6,20.61,20.55,20.57,5800.0,20.5446,20.5546,20.4947,20.5147,5800.0
2006-12-27 15:20:00,20.56,20.56,20.53,20.54,6000.0,20.5047,20.5047,20.4748,20.4847,6000.0
2006-12-27 15:30:00,20.54,20.61,20.51,20.51,7800.0,20.4847,20.5546,20.4548,20.4548,7800.0
2006-12-27 15:40:00,20.5,20.5,20.46,20.48,7300.0,20.4448,20.4448,20.405,20.4249,7300.0
2006-12-27 15:50:00,20.47,20.54,20.47,20.51,15200.0,20.4149,20.4847,20.4149,20.4548,15200.0
2006-12-28 09:30:00,20.52,20.71,20.52,20.71,7500.0,20.4648,20.6543,20.4648,20.6543,7500.0
2006-12-28 09:40:00,20.68,20.68,20.44,20.44,3000.0,20.6244,20.6244,20.385,20.385,3000.0
2006-12-28 09:50:00,20.42,20.42,20.26,20.31,3000.0,20.3651,20.3651,20.2055,20.2554,3000.0
2006-12-28 10:00:00,20.37,20.54,20.31,20.42,11200.0,20.3152,20.4847,20.2554,20.3651,11200.0
2006-12-28 10:10:00,20.41,20.41,20.17,20.26,9200.0,20.3551,20.3551,20.1157,20.2055,9200.0
2006-12-28 10:20:00,20.25,20.25,20.18,20.18,2100.0,20.1955,20.1955,20.1257,20.1257,2100.0
2006-12-28 10:30:00,20.16,20.22,20.04,20.07,13400.0,20.1058,20.1656,19.9861,20.016,13400.0
2006-12-28 10:40:00,20.08,20.14,20.05,20.14,4600.0,20.026,20.0858,19.9961,20.0858,4600.0
2006-12-28 10:50:00,20.14,20.14,20.09,20.09,2200.0,20.0858,20.0858,20.036,20.036,2200.0
2006-12-28 11:00:00,20.09,20.1,20.0,20.0,9500.0,20.036,20.0459,19.9462,19.9462,9500.0
2006-12-28 11:10:00,20.0,20.0,19.88,19.88,8300.0,19.9462,19.9462,19.8265,19.8265,8300.0
2006-12-28 11:20:00,19.88,19.91,19.88,19.9,8100.0,19.8265,19.8564,19.8265,19.8465,8100.0
2006-12-28 11:30:00,19.9,19.91,19.86,19.87,9900.0,19.8465,19.8564,19.8066,19.8165,9900.0
2006-12-28 11:40:00,19.87,19.9,19.87,19.88,7800.0,19.8165,19.8465,19.8165,19.8265,7800.0
2006-12-28 11:50:00,19.88,19.88,19.82,19.85,7600.0,19.8265,19.8265,19.7667,19.7966,7600.0
2006-12-28 12:00:00,19.85,19.85,19.84,19.85,5900.0,19.7966,19.7966,19.7866,19.7966,5900.0
2006-12-28 12:10:00,19.85,19.85,19.84,19.85,8000.0,19.7966,19.7966,19.7866,19.7966,8000.0
2006-12-28 12:20:00,19.85,19.85,19.83,19.85,5300.0,19.7966,19.7966,19.7767,19.7966,5300.0
2006-12-28 12:30:00,19.85,19.85,19.81,19.81,4400.0,19.7966,19.7966,19.7567,19.7567,4400.0
2006-12-28 12:40:00,19.82,19.86,19.82,19.85,4000.0,19.7667,19.8066,19.7667,19.7966,4000.0
2006-12-28 12:50:00,19.85,19.91,19.84,19.9,6700.0,19.7966,19.8564,19.7866,19.8465,6700.0
2006-12-28 13:00:00,19.91,20.0,19.9,20.0,21100.0,19.8564,19.9462,19.8465,19.9462,21100.0
2006-12-28 13:10:00,20.0,20.0,19.9,19.9,14100.0,19.9462,19.9462,19.8465,19.8465,14100.0
2006-12-28 13:20:00,19.91,20.0,19.91,20.0,4000.0,19.8564,19.9462,19.8564,19.9462,4000.0
2006-12-28 13:30:00,20.0,20.04,19.98,20.02,12600.0,19.9462,19.9861,19.9262,19.9661,12600.0
2006-12-28 13:40:00,20.02,20.03,20.0,20.0,3100.0,19.9661,19.9761,19.9462,19.9462,3100.0
2006-12-28 13:50:00,20.0,20.05,19.98,20.0,12500.0,19.9462,19.9961,19.9262,19.9462,12500.0
2006-12-28 14:00:00,20.0,20.0,19.98,19.99,4300.0,19.9462,19.9462,19.9262,19.9362,4300.0
2006-12-28 14:10:00,19.99,20.05,19.99,20.05,5600.0,19.9362,19.9961,19.9362,19.9961,5600.0
2006-12-28 14:20:00,20.03,20.03,20.01,20.03,1200.0,19.9761,19.9761,19.9562,19.9761,1200.0
2006-12-28 14:30:00,20.02,20.11,20.0,20.09,9000.0,19.9661,20.0559,19.9462,20.036,9000.0
2006-12-28 14:40:00,20.09,20.11,20.07,20.1,2800.0,20.036,20.0559,20.016,20.0459,2800.0
2006-12-28 14:50:00,20.08,20.11,20.08,20.11,2700.0,20.026,20.0559,20.026,20.0559,2700.0
2006-12-28 15:00:00,20.11,20.18,20.11,20.18,5000.0,20.0559,20.1257,20.0559,20.1257,5000.0
2006-12-28 15:10:00,20.17,20.22,20.13,20.13,4000.0,20.1157,20.1656,20.0758,20.0758,4000.0
2006-12-28 15:20:00,20.12,20.12,20.03,20.04,6300.0,20.0659,20.0659,19.9761,19.9861,6300.0
2006-12-28 15:30:00,20.03,20.04,20.01,20.03,5700.0,19.9761,19.9861,19.9562,19.9761,5700.0
2006-12-28 15:40:00,20.03,20.05,20.02,20.03,5100.0,19.9761,19.9961,19.9661,19.9761,5100.0
2006-12-28 15:50:00,20.02,20.05,20.02,20.03,9300.0,19.9661,19.9961,19.9661,19.9761,9300.0
2006-12-29 09:30:00,20.08,20.11,20.02,20.04,3000.0,20.026,20.0559,19.9661,19.9861,3000.0
2006-12-29 09:40:00,20.13,20.13,20.04,20.07,6300.0,20.0758,20.0758,19.9861,20.016,6300.0
2006-12-29 09:50:00,20.05,20.13,20.0,20.11,7900.0,19.9961,20.0758,19.9462,20.0559,7900.0
2006-12-29 10:00:00,20.07,20.14,20.0,20.02,3700.0,20.016,20.0858,19.9462,19.9661,3700.0
2006-12-29 10:10:00,20.03,20.04,20.0,20.0,12000.0,19.9761,19.9861,19.9462,19.9462,12000.0
2006-12-29 10:20:00,20.0,20.05,20.0,20.05,3700.0,19.9462,19.9961,19.9462,19.9961,3700.0
2006-12-29 10:30:00,20.03,20.05,20.01,20.02,1800.0,19.9761,19.9961,19.9562,19.9661,1800.0
2006-12-29 10:40:00,20.02,20.03,19.91,19.93,8600.0,19.9661,19.9761,19.8564,19.8764,8600.0
2006-12-29 10:50:00,19.94,19.95,19.93,19.95,1000.0,19.8864,19.8963,19.8764,19.8963,1000.0
2006-12-29 11:00:00,19.95,20.01,19.95,20.01,2300.0,19.8963,19.9562,19.8963,19.9562,2300.0
2006-12-29 11:10:00,19.99,20.01,19.98,20.01,1800.0,19.9362,19.9562,19.9262,19.9562,1800.0
2006-12-29 11:20:00,20.0,20.03,20.0,20.02,1700.0,19.9462,19.9761,19.9462,19.9661,1700.0
2006-12-29 11:30:00,20.02,20.05,20.02,20.05,2100.0,19.9661,19.9961,19.9661,19.9961,2100.0
2006-12-29 11:40:00,20.04,20.05,20.04,20.05,900.0,19.9861,19.9961,19.9861,19.9961,900.0
2006-12-29 11:50:00,20.06,20.06,20.04,20.04,300.0,20.006,20.006,19.9861,19.9861,300.0
2006-12-29 12:00:00,20.05,20.06,20.05,20.06,700.0,19.9961,20.006,19.9961,20.006,700.0
2006-12-29 12:10:00,20.07,20.08,20.06,20.08,2400.0,20.016,20.026,20.006,20.026,2400.0
2006-12-29 12:20:00,20.09,20.09,20.04,20.04,2300.0,20.036,20.036,19.9861,19.9861,2300.0
2006-12-29 12:30:00,20.04,20.05,20.0,20.01,4900.0,19.9861,19.9961,19.9462,19.9562,4900.0
2006-12-29 12:40:00,20.02,20.02,20.0,20.0,2500.0,19.9661,19.9661,19.9462,19.9462,2500.0
2006-12-29 12:50:00,20.01,20.01,20.0,20.01,2800.0,19.9562,19.9562,19.9462,19.9562,2800.0
2006-12-29 13:00:00,20.0,20.01,20.0,20.0,1000.0,19.9462,19.9562,19.9462,19.9462,1000.0
2006-12-29 13:10:00,20.0,20.01,20.0,20.01,4500.0,19.9462,19.9562,19.9462,19.9562,4500.0
2006-12-29 13:20:00,20.0,20.01,19.98,19.98,2900.0,19.9462,19.9562,19.9262,19.9262,2900.0
2006-12-29 13:30:00,20.0,20.03,19.93,20.02,12600.0,19.9462,19.9761,19.8764,19.9661,12600.0
2006-12-29 13:40:00,20.03,20.05,20.02,20.05,2100.0,19.9761,19.9961,19.9661,19.9961,2100.0
2006-12-29 13:50:00,20.04,20.06,20.03,20.05,800.0,19.9861,20.006,19.9761,19.9961,800.0
2006-12-29 14:00:00,20.04,20.05,20.03,20.05,1400.0,19.9861,19.9961,19.9761,19.9961,1400.0
2006-12-29 14:10:00,20.04,20.07,20.03,20.07,4100.0,19.9861,20.016,19.9761,20.016,4100.0
2006-12-29 14:20:00,20.04,20.05,20.0,20.01,5800.0,19.9861,19.9961,19.9462,19.9562,5800.0
2006-12-29 14:30:00,20.0,20.0,19.95,19.98,4600.0,19.9462,19.9462,19.8963,19.9262,4600.0
2006-12-29 14:40:00,19.99,20.0,19.98,20.0,1100.0,19.9362,19.9462,19.9262,19.9462,1100.0
2006-12-29 14:50:00,20.0,20.0,19.98,19.99,4800.0,19.9462,19.9462,19.9262,19.9362,4800.0
2006-12-29 15:00:00,20.0,20.01,20.0,20.01,1700.0,19.9462,19.9562,19.9462,19.9562,1700.0
2006-12-29 15:10:00,20.0,20.06,19.99,20.05,6300.0,19.9462,20.006,19.9362,19.9961,6300.0
2006-12-29 15:20:00,20.04,20.06,20.0,20.0,6200.0,19.9861,20.006,19.9462,19.9462,6200.0
2006-12-29 15:30:00,20.01,20.08,20.01,20.08,9700.0,19.9562,20.026,19.9562,20.026,9700.0
2006-12-29 15:40:00,20.07,20.12,20.06,20.08,17000.0,20.016,20.0659,20.006,20.026,17000.0
2006-12-29 15:50:00,20.07,20.17,19.98,20.01,31200.0,20.016,20.1157,19.9262,19.9562,31200.0
2007-01-03 09:30:00,19.93,20.14,19.92,20.03,49100.0,19.8764,20.0858,19.8664,19.9761,49100.0
2007-01-03 09:40:00,20.02,20.1,19.9,19.92,20800.0,19.9661,20.0459,19.8465,19.8664,20800.0
2007-01-03 09:50:00,19.91,19.93,19.89,19.92,12300.0,19.8564,19.8764,19.8365,19.8664,12300.0
2007-01-03 10:00:00,19.92,19.97,19.84,19.9,18200.0,19.8664,19.9163,19.7866,19.8465,18200.0
2007-01-03 10:10:00,19.88,20.05,19.88,19.91,20800.0,19.8265,19.9961,19.8265,19.8564,20800.0
2007-01-03 10:20:00,19.94,19.98,19.89,19.94,8000.0,19.8864,19.9262,19.8365,19.8864,8000.0
2007-01-03 10:30:00,19.93,19.97,19.88,19.92,6600.0,19.8764,19.9163,19.8265,19.8664,6600.0
2007-01-03 10:40:00,19.92,19.94,19.88,19.92,6200.0,19.8664,19.8864,19.8265,19.8664,6200.0
2007-01-03 10:50:00,19.91,19.96,19.87,19.92,4900.0,19.8564,19.9063,19.8165,19.8664,4900.0
2007-01-03 11:00:00,19.92,19.92,19.84,19.89,7700.0,19.8664,19.8664,19.7866,19.8365,7700.0
2007-01-03 11:10:00,19.89,19.9,19.87,19.89,3900.0,19.8365,19.8465,19.8165,19.8365,3900.0
2007-01-03 11:20:00,19.89,19.89,19.86,19.87,5800.0,19.8365,19.8365,19.8066,19.8165,5800.0
2007-01-03 11:30:00,19.87,19.9,19.84,19.87,4900.0,19.8165,19.8465,19.7866,19.8165,4900.0
2007-01-03 11:40:00,19.89,19.9,19.86,19.88,3000.0,19.8365,19.8465,19.8066,19.8265,3000.0
2007-01-03 11:50:00,19.86,19.9,19.85,19.85,9100.0,19.8066,19.8465,19.7966,19.7966,9100.0
2007-01-03 12:00:00,19.85,19.87,19.71,19.71,15500.0,19.7966,19.8165,19.657,19.657,15500.0
2007-01-03 12:10:00,19.71,19.73,19.63,19.73,14900.0,19.657,19.6769,19.5772,19.6769,14900.0
2007-01-03 12:20:00,19.72,19.83,19.66,19.83,9600.0,19.6669,19.7767,19.6071,19.7767,9600.0
2007-01-03 12:30:00,19.84,19.9,19.84,19.86,11100.0,19.7866,19.8465,19.7866,19.8066,11100.0
2007-01-03 12:40:00,19.86,19.93,19.86,19.9,5200.0,19.8066,19.8764,19.8066,19.8465,5200.0
2007-01-03 12:50:00,19.91,19.91,19.85,19.9,3200.0,19.8564,19.8564,19.7966,19.8465,3200.0
2007-01-03 13:00:00,19.9,19.9,19.86,19.88,5800.0,19.8465,19.8465,19.8066,19.8265,5800.0
2007-01-03 13:10:00,19.87,19.87,19.78,19.83,10400.0,19.8165,19.8165,19.7268,19.7767,10400.0
2007-01-03 13:20:00,19.82,19.9,19.81,19.88,6000.0,19.7667,19.8465,19.7567,19.8265,6000.0
2007-01-03 13:30:00,19.87,19.88,19.83,19.87,5000.0,19.8165,19.8265,19.7767,19.8165,5000.0
2007-01-03 13:40:00,19.87,19.87,19.85,19.85,4900.0,19.8165,19.8165,19.7966,19.7966,4900.0
2007-01-03 13:50:00,19.87,19.88,19.85,19.87,3700.0,19.8165,19.8265,19.7966,19.8165,3700.0
2007-01-03 14:00:00,19.85,19.85,19.52,19.53,25200.0,19.7966,19.7966,19.4675,19.4775,25200.0
2007-01-03 14:10:00,19.52,19.52,19.25,19.29,18600.0,19.4675,19.4675,19.1982,19.2381,18600.0
2007-01-03 14:20:00,19.29,19.46,19.25,19.44,14500.0,19.2381,19.4076,19.1982,19.3877,14500.0
2007-01-03 14:30:00,19.44,19.47,19.31,19.38,11900.0,19.3877,19.4176,19.2581,19.3279,11900.0
2007-01-03 14:40:00,19.38,19.38,19.23,19.31,12200.0,19.3279,19.3279,19.1783,19.2581,12200.0
2007-01-03 14:50:00,19.34,19.55,19.29,19.29,18900.0,19.288,19.4974,19.2381,19.2381,18900.0
2007-01-03 15:00:00,19.3,19.45,19.28,19.41,6000.0,19.2481,19.3977,19.2281,19.3578,6000.0
2007-01-03 15:10:00,19.45,19.57,19.45,19.54,14600.0,19.3977,19.5174,19.3977,19.4874,14600.0
2007-01-03 15:20:00,19.54,19.6,19.54,19.58,7500.0,19.4874,19.5473,19.4874,19.5273,7500.0
2007-01-03 15:30:00,19.6,19.7,19.58,19.7,7100.0,19.5473,19.647,19.5273,19.647,7100.0
2007-01-03 15:40:00,19.72,19.74,19.69,19.73,14600.0,19.6669,19.6869,19.637,19.6769,14600.0
2007-01-03 15:50:00,19.75,19.83,19.69,19.82,37300.0,19.6969,19.7767,19.637,19.7667,37300.0
2007-01-04 09:30:00,19.74,19.79,19.5,19.51,12400.0,19.6869,19.7368,19.4475,19.4575,12400.0
2007-01-04 09:40:00,19.51,19.91,19.5,19.71,20100.0,19.4575,19.8564,19.4475,19.657,20100.0
2007-01-04 09:50:00,19.71,19.73,19.66,19.69,8700.0,19.657,19.6769,19.6071,19.637,8700.0
2007-01-04 10:00:00,19.69,19.71,19.46,19.58,8300.0,19.637,19.657,19.4076,19.5273,8300.0
2007-01-04 10:10:00,19.56,19.73,19.52,19.71,5600.0,19.5074,19.6769,19.4675,19.657,5600.0
2007-01-04 10:20:00,19.7,19.73,19.54,19.66,3700.0,19.647,19.6769,19.4874,19.6071,3700.0
2007-01-04 10:30:00,19.7,19.82,19.68,19.73,5200.0,19.647,19.7667,19.6271,19.6769,5200.0
2007-01-04 10:40:00,19.73,19.96,19.73,19.9,4400.0,19.6769,19.9063,19.6769,19.8465,4400.0
2007-01-04 10:50:00,19.93,20.1,19.93,20.08,28300.0,19.8764,20.0459,19.8764,20.026,28300.0
2007-01-04 11:00:00,20.07,20.1,20.04,20.06,141500.0,20.016,20.0459,19.9861,20.006,141500.0
2007-01-04 11:10:00,20.05,20.05,20.01,20.05,108100.0,19.9961,19.9961,19.9562,19.9961,108100.0
2007-01-04 11:20:00,20.06,20.14,20.04,20.04,7100.0,20.006,20.0858,19.9861,19.9861,7100.0
2007-01-04 11:30:00,20.04,20.04,19.92,19.97,7200.0,19.9861,19.9861,19.8664,19.9163,7200.0
2007-01-04 11:40:00,19.93,20.03,19.93,20.03,3300.0,19.8764,19.9761,19.8764,19.9761,3300.0
2007-01-04 11:50:00,20.0,20.03,19.89,19.9,5000.0,19.9462,19.9761,19.8365,19.8465,5000.0
2007-01-04 12:00:00,19.92,19.98,19.9,19.95,1800.0,19.8664,19.9262,19.8465,19.8963,1800.0
2007-01-04 12:10:00,19.96,19.98,19.91,19.96,1800.0,19.9063,19.9262,19.8564,19.9063,1800.0
2007-01-04 12:20:00,19.95,19.95,19.89,19.89,2400.0,19.8963,19.8963,19.8365,19.8365,2400.0
2007-01-04 12:30:00,19.88,20.0,19.88,19.99,3200.0,19.8265,19.9462,19.8265,19.9362,3200.0
2007-01-04 12:40:00,19.98,19.98,19.93,19.96,3100.0,19.9262,19.9262,19.8764,19.9063,3100.0
2007-01-04 12:50:00,19.97,20.04,19.97,20.04,1800.0,19.9163,19.9861,19.9163,19.9861,1800.0
2007-01-04 13:00:00,20.04,20.13,20.03,20.13,4700.0,19.9861,20.0758,19.9761,20.0758,4700.0
2007-01-04 13:10:00,20.12,20.14,20.11,20.11,3600.0,20.0659,20.0858,20.0559,20.0559,3600.0
2007-01-04 13:20:00,20.11,20.14,20.06,20.11,4200.0,20.0559,20.0858,20.006,20.0559,4200.0
2007-01-04 13:30:00,20.12,20.23,20.12,20.19,6000.0,20.0659,20.1756,20.0659,20.1357,6000.0
2007-01-04 13:40:00,20.15,20.16,20.0,20.06,5800.0,20.0958,20.1058,19.9462,20.006,5800.0
2007-01-04 13:50:00,20.05,20.06,20.02,20.05,4000.0,19.9961,20.006,19.9661,19.9961,4000.0
2007-01-04 14:00:00,20.03,20.07,20.0,20.02,10100.0,19.9761,20.016,19.9462,19.9661,10100.0
2007-01-04 14:10:00,20.02,20.07,20.0,20.02,12400.0,19.9661,20.016,19.9462,19.9661,12400.0
2007-01-04 14:20:00,20.03,20.05,19.96,20.04,4400.0,19.9761,19.9961,19.9063,19.9861,4400.0
2007-01-04 14:30:00,20.05,20.11,20.03,20.09,7200.0,19.9961,20.0559,19.9761,20.036,7200.0
2007-01-04 14:40:00,20.09,20.25,20.06,20.15,17900.0,20.036,20.1955,20.006,20.0958,17900.0
2007-01-04 14:50:00,20.18,20.3,20.18,20.26,10500.0,20.1257,20.2454,20.1257,20.2055,10500.0
2007-01-04 15:00:00,20.26,20.31,20.26,20.28,4500.0,20.2055,20.2554,20.2055,20.2254,4500.0
2007-01-04 15:10:00,20.29,20.53,20.27,20.28,25300.0,20.2354,20.4748,20.2155,20.2254,25300.0
2007-01-04 15:20:00,20.28,20.3,20.26,20.29,12600.0,20.2254,20.2454,20.2055,20.2354,12600.0
2007-01-04 15:30:00,20.28,20.38,20.28,20.34,10400.0,20.2254,20.3252,20.2254,20.2853,10400.0
2007-01-04 15:40:00,20.35,20.4,20.22,20.22,11100.0,20.2953,20.3451,20.1656,20.1656,11100.0
2007-01-04 15:50:00,20.21,20.24,20.15,20.19,31000.0,20.1556,20.1855,20.0958,20.1357,31000.0
2007-01-05 09:30:00,20.07,20.18,19.99,20.14,24500.0,20.016,20.1257,19.9362,20.0858,24500.0
2007-01-05 09:40:00,20.15,20.17,20.03,20.17,8300.0,20.0958,20.1157,19.9761,20.1157,8300.0
2007-01-05 09:50:00,20.15,20.29,20.13,20.15,10100.0,20.0958,20.2354,20.0758,20.0958,10100.0
2007-01-05 10:00:00,20.15,20.46,20.14,20.45,20000.0,20.0958,20.405,20.0858,20.395,20000.0
2007-01-05 10:10:00,20.46,20.49,20.4,20.44,38800.0,20.405,20.4349,20.3451,20.385,38800.0
2007-01-05 10:20:00,20.43,20.43,20.38,20.4,4700.0,20.375,20.375,20.3252,20.3451,4700.0
2007-01-05 10:30:00,20.4,20.45,20.37,20.4,5000.0,20.3451,20.395,20.3152,20.3451,5000.0
2007-01-05 10:40:00,20.4,20.45,20.39,20.45,8500.0,20.3451,20.395,20.3351,20.395,8500.0
2007-01-05 10:50:00,20.45,20.57,20.45,20.52,14500.0,20.395,20.5147,20.395,20.4648,14500.0
2007-01-05 11:00:00,20.55,20.62,20.51,20.52,28400.0,20.4947,20.5645,20.4548,20.4648,28400.0
2007-01-05 11:10:00,20.52,20.66,20.5,20.6,37500.0,20.4648,20.6044,20.4448,20.5446,37500.0
2007-01-05 11:20:00,20.61,20.63,20.51,20.55,20100.0,20.5546,20.5745,20.4548,20.4947,20100.0
2007-01-05 11:30:00,20.55,20.63,20.53,20.6,13900.0,20.4947,20.5745,20.4748,20.5446,13900.0
2007-01-05 11:40:00,20.61,20.65,20.58,20.62,14100.0,20.5546,20.5944,20.5246,20.5645,14100.0
2007-01-05 11:50:00,20.62,20.63,20.6,20.62,6800.0,20.5645,20.5745,20.5446,20.5645,6800.0
2007-01-05 12:00:00,20.61,20.64,20.6,20.64,15400.0,20.5546,20.5845,20.5446,20.5845,15400.0
2007-01-05 12:10:00,20.64,20.7,20.64,20.65,38600.0,20.5845,20.6443,20.5845,20.5944,38600.0
2007-01-05 12:20:00,20.65,20.66,20.6,20.6,12300.0,20.5944,20.6044,20.5446,20.5446,12300.0
2007-01-05 12:30:00,20.6,20.64,20.6,20.64,9100.0,20.5446,20.5845,20.5446,20.5845,9100.0
2007-01-05 12:40:00,20.63,20.67,20.6,20.63,11000.0,20.5745,20.6144,20.5446,20.5745,11000.0
2007-01-05 12:50:00,20.65,20.67,20.63,20.63,19100.0,20.5944,20.6144,20.5745,20.5745,19100.0
2007-01-05 13:00:00,20.64,20.67,20.62,20.65,15900.0,20.5845,20.6144,20.5645,20.5944,15900.0
2007-01-05 13:10:00,20.65,20.67,20.64,20.65,2600.0,20.5944,20.6144,20.5845,20.5944,2600.0
2007-01-05 13:20:00,20.65,20.8,20.65,20.73,16400.0,20.5944,20.744,20.5944,20.6742,16400.0
2007-01-05 13:30:00,20.71,20.75,20.65,20.68,6400.0,20.6543,20.6942,20.5944,20.6244,6400.0
2007-01-05 13:40:00,20.66,20.72,20.64,20.71,4800.0,20.6044,20.6643,20.5845,20.6543,4800.0
2007-01-05 13:50:00,20.71,20.78,20.69,20.73,12000.0,20.6543,20.7241,20.6343,20.6742,12000.0
2007-01-05 14:00:00,20.74,20.82,20.74,20.75,11800.0,20.6842,20.764,20.6842,20.6942,11800.0
2007-01-05 14:10:00,20.75,20.78,20.75,20.76,19800.0,20.6942,20.7241,20.6942,20.7042,19800.0
2007-01-05 14:20:00,20.76,20.79,20.75,20.79,15100.0,20.7042,20.7341,20.6942,20.7341,15100.0
2007-01-05 14:30:00,20.79,20.79,20.75,20.77,15300.0,20.7341,20.7341,20.6942,20.7141,15300.0
2007-01-05 14:40:00,20.78,20.8,20.75,20.79,21200.0,20.7241,20.744,20.6942,20.7341,21200.0
2007-01-05 14:50:00,20.79,20.8,20.73,20.75,15400.0,20.7341,20.744,20.6742,20.6942,15400.0
2007-01-05 15:00:00,20.74,20.77,20.74,20.75,17500.0,20.6842,20.7141,20.6842,20.6942,17500.0
2007-01-05 15:10:00,20.75,20.78,20.75,20.75,14700.0,20.6942,20.7241,20.6942,20.6942,14700.0
2007-01-05 15:20:00,20.76,20.8,20.75,20.78,8300.0,20.7042,20.744,20.6942,20.7241,8300.0
2007-01-05 15:30:00,20.79,20.79,20.75,20.76,11100.0,20.7341,20.7341,20.6942,20.7042,11100.0
2007-01-05 15:40:00,20.76,20.8,20.76,20.79,15800.0,20.7042,20.744,20.7042,20.7341,15800.0
2007-01-05 15:50:00,20.79,20.81,20.78,20.8,47600.0,20.7341,20.754,20.7241,20.744,47600.0
2007-01-08 09:30:00,20.85,20.96,20.81,20.86,22000.0,20.7939,20.9036,20.754,20.8039,22000.0
2007-01-08 09:40:00,20.85,21.0,20.78,20.92,17200.0,20.7939,20.9435,20.7241,20.8637,17200.0
2007-01-08 09:50:00,20.91,21.04,20.9,20.97,23300.0,20.8537,20.9834,20.8438,20.9136,23300.0
2007-01-08 10:00:00,21.03,21.1,20.98,21.09,13900.0,20.9734,21.0432,20.9236,21.0333,13900.0
2007-01-08 10:10:00,21.05,21.25,21.0,21.12,63400.0,20.9934,21.1928,20.9435,21.0632,63400.0
2007-01-08 10:20:00,21.11,21.17,21.02,21.08,22600.0,21.0532,21.113,20.9635,21.0233,22600.0
2007-01-08 10:30:00,21.08,21.3,21.08,21.21,21400.0,21.0233,21.2427,21.0233,21.1529,21400.0
2007-01-08 10:40:00,21.2,21.45,21.2,21.31,29500.0,21.143,21.3923,21.143,21.2527,29500.0
2007-01-08 10:50:00,21.31,21.43,21.28,21.39,33300.0,21.2527,21.3723,21.2228,21.3325,33300.0
2007-01-08 11:00:00,21.39,21.39,21.33,21.34,29500.0,21.3325,21.3325,21.2726,21.2826,29500.0
2007-01-08 11:10:00,21.35,21.36,21.23,21.35,21300.0,21.2926,21.3025,21.1729,21.2926,21300.0
2007-01-08 11:20:00,21.35,21.42,21.31,21.32,11200.0,21.2926,21.3624,21.2527,21.2626,11200.0
2007-01-08 11:30:00,21.31,21.38,21.29,21.38,15200.0,21.2527,21.3225,21.2327,21.3225,15200.0
2007-01-08 11:40:00,21.33,21.34,21.25,21.31,11900.0,21.2726,21.2826,21.1928,21.2527,11900.0
2007-01-08 11:50:00,21.31,21.4,21.28,21.4,12200.0,21.2527,21.3424,21.2228,21.3424,12200.0
2007-01-08 12:00:00,21.4,21.42,21.29,21.29,10700.0,21.3424,21.3624,21.2327,21.2327,10700.0
2007-01-08 12:10:00,21.29,21.35,21.27,21.29,11700.0,21.2327,21.2926,21.2128,21.2327,11700.0
2007-01-08 12:20:00,21.27,21.34,21.24,21.34,14700.0,21.2128,21.2826,21.1829,21.2826,14700.0
2007-01-08 12:30:00,21.32,21.34,21.28,21.3,9300.0,21.2626,21.2826,21.2228,21.2427,9300.0
2007-01-08 12:40:00,21.3,21.35,21.29,21.32,10600.0,21.2427,21.2926,21.2327,21.2626,10600.0
2007-01-08 12:50:00,21.33,21.42,21.29,21.3,17300.0,21.2726,21.3624,21.2327,21.2427,17300.0
2007-01-08 13:00:00,21.31,21.31,21.25,21.25,5200.0,21.2527,21.2527,21.1928,21.1928,5200.0
2007-01-08 13:10:00,21.24,21.3,21.24,21.26,5200.0,21.1829,21.2427,21.1829,21.2028,5200.0
2007-01-08 13:20:00,21.25,21.27,21.21,21.24,5400.0,21.1928,21.2128,21.1529,21.1829,5400.0
2007-01-08 13:30:00,21.23,21.36,21.22,21.28,5300.0,21.1729,21.3025,21.1629,21.2228,5300.0
2007-01-08 13:40:00,21.3,21.43,21.28,21.39,6800.0,21.2427,21.3723,21.2228,21.3325,6800.0
2007-01-08 13:50:00,21.43,21.43,21.33,21.39,5800.0,21.3723,21.3723,21.2726,21.3325,5800.0
2007-01-08 14:00:00,21.36,21.45,21.32,21.43,8900.0,21.3025,21.3923,21.2626,21.3723,8900.0
2007-01-08 14:10:00,21.41,21.42,21.36,21.4,7100.0,21.3524,21.3624,21.3025,21.3424,7100.0
2007-01-08 14:20:00,21.39,21.43,21.31,21.41,7800.0,21.3325,21.3723,21.2527,21.3524,7800.0
2007-01-08 14:30:00,21.39,21.39,21.3,21.36,19900.0,21.3325,21.3325,21.2427,21.3025,19900.0
2007-01-08 14:40:00,21.36,21.42,21.33,21.34,14000.0,21.3025,21.3624,21.2726,21.2826,14000.0
2007-01-08 14:50:00,21.35,21.35,21.3,21.31,5500.0,21.2926,21.2926,21.2427,21.2527,5500.0
2007-01-08 15:00:00,21.3,21.42,21.3,21.39,12400.0,21.2427,21.3624,21.2427,21.3325,12400.0
2007-01-08 15:10:00,21.38,21.4,21.34,21.35,7700.0,21.3225,21.3424,21.2826,21.2926,7700.0
2007-01-08 15:20:00,21.36,21.37,21.28,21.29,8500.0,21.3025,21.3125,21.2228,21.2327,8500.0
2007-01-08 15:30:00,21.3,21.34,21.23,21.24,11600.0,21.2427,21.2826,21.1729,21.1829,11600.0
2007-01-08 15:40:00,21.24,21.28,21.15,21.17,17900.0,21.1829,21.2228,21.0931,21.113,17900.0
2007-01-08 15:50:00,21.17,21.18,21.11,21.14,26600.0,21.113,21.123,21.0532,21.0831,26600.0
2007-01-09 09:30:00,21.24,21.27,21.07,21.24,19700.0,21.1829,21.2128,21.0133,21.1829,19700.0
2007-01-09 09:40:00,21.28,21.46,21.23,21.3,10800.0,21.2228,21.4023,21.1729,21.2427,10800.0
2007-01-09 09:50:00,21.26,21.4,21.26,21.34,8600.0,21.2028,21.3424,21.2028,21.2826,8600.0
2007-01-09 10:00:00,21.36,21.39,21.26,21.29,4700.0,21.3025,21.3325,21.2028,21.2327,4700.0
2007-01-09 10:10:00,21.3,21.31,21.21,21.21,11500.0,21.2427,21.2527,21.1529,21.1529,11500.0
2007-01-09 10:20:00,21.18,21.23,21.17,21.19,4800.0,21.123,21.1729,21.113,21.133,4800.0
2007-01-09 10:30:00,21.19,21.32,21.16,21.32,11400.0,21.133,21.2626,21.1031,21.2626,11400.0
2007-01-09 10:40:00,21.34,21.37,21.27,21.28,7000.0,21.2826,21.3125,21.2128,21.2228,7000.0
2007-01-09 10:50:00,21.28,21.28,21.09,21.09,4400.0,21.2228,21.2228,21.0333,21.0333,4400.0
2007-01-09 11:00:00,21.11,21.12,21.06,21.07,6100.0,21.0532,21.0632,21.0033,21.0133,6100.0
2007-01-09 11:10:00,21.06,21.07,20.9,20.91,19500.0,21.0033,21.0133,20.8438,20.8537,19500.0
2007-01-09 11:20:00,20.9,20.96,20.85,20.92,8800.0,20.8438,20.9036,20.7939,20.8637,8800.0
2007-01-09 11:30:00,20.9,20.98,20.89,20.95,7500.0,20.8438,20.9236,20.8338,20.8936,7500.0
2007-01-09 11:40:00,20.95,20.95,20.79,20.86,13100.0,20.8936,20.8936,20.7341,20.8039,13100.0
2007-01-09 11:50:00,20.87,20.91,20.8,20.88,6600.0,20.8139,20.8537,20.744,20.8238,6600.0
2007-01-09 12:00:00,20.87,20.92,20.86,20.91,8800.0,20.8139,20.8637,20.8039,20.8537,8800.0
2007-01-09 12:10:00,20.89,20.97,20.89,20.92,5700.0,20.8338,20.9136,20.8338,20.8637,5700.0
2007-01-09 12:20:00,20.92,20.92,20.72,20.9,15600.0,20.8637,20.8637,20.6643,20.8438,15600.0
2007-01-09 12:30:00,20.9,20.92,20.86,20.91,9900.0,20.8438,20.8637,20.8039,20.8537,9900.0
2007-01-09 12:40:00,20.93,21.05,20.93,20.98,9900.0,20.8737,20.9934,20.8737,20.9236,9900.0
2007-01-09 12:50:00,21.02,21.2,21.02,21.04,12400.0,20.9635,21.143,20.9635,20.9834,12400.0
2007-01-09 13:00:00,21.04,21.09,21.04,21.09,3800.0,20.9834,21.0333,20.9834,21.0333,3800.0
2007-01-09 13:10:00,21.08,21.16,21.06,21.15,4300.0,21.0233,21.1031,21.0033,21.0931,4300.0
2007-01-09 13:20:00,21.15,21.15,21.13,21.15,1800.0,21.0931,21.0931,21.0732,21.0931,1800.0
2007-01-09 13:30:00,21.15,21.23,21.15,21.22,2000.0,21.0931,21.1729,21.0931,21.1629,2000.0
2007-01-09 13:40:00,21.21,21.27,21.21,21.22,4300.0,21.1529,21.2128,21.1529,21.1629,4300.0
2007-01-09 13:50:00,21.22,21.26,21.2,21.23,4700.0,21.1629,21.2028,21.143,21.1729,4700.0
2007-01-09 14:00:00,21.24,21.32,21.24,21.3,8400.0,21.1829,21.2626,21.1829,21.2427,8400.0
2007-01-09 14:10:00,21.29,21.3,21.21,21.28,7000.0,21.2327,21.2427,21.1529,21.2228,7000.0
2007-01-09 14:20:00,21.26,21.26,21.17,21.17,4400.0,21.2028,21.2028,21.113,21.113,4400.0
2007-01-09 14:30:00,21.16,21.2,21.09,21.2,4300.0,21.1031,21.143,21.0333,21.143,4300.0
2007-01-09 14:40:00,21.22,21.26,21.18,21.25,3200.0,21.1629,21.2028,21.123,21.1928,3200.0
2007-01-09 14:50:00,21.27,21.32,21.27,21.29,4200.0,21.2128,21.2626,21.2128,21.2327,4200.0
2007-01-09 15:00:00,21.27,21.29,21.24,21.26,4400.0,21.2128,21.2327,21.1829,21.2028,4400.0
2007-01-09 15:10:00,21.26,21.32,21.26,21.29,5100.0,21.2028,21.2626,21.2028,21.2327,5100.0
2007-01-09 15:20:00,21.29,21.32,21.24,21.3,9300.0,21.2327,21.2626,21.1829,21.2427,9300.0
2007-01-09 15:30:00,21.3,21.33,21.27,21.27,11300.0,21.2427,21.2726,21.2128,21.2128,11300.0
2007-01-09 15:40:00,21.28,21.28,21.24,21.27,5100.0,21.2228,21.2228,21.1829,21.2128,5100.0
2007-01-09 15:50:00,21.25,21.29,21.17,21.23,21100.0,21.1928,21.2327,21.113,21.1729,21100.0
2007-01-10 09:30:00,21.24,21.24,20.87,21.06,11500.0,21.1829,21.1829,20.8139,21.0033,11500.0
2007-01-10 09:40:00,21.06,21.31,20.98,21.16,11300.0,21.0033,21.2527,20.9236,21.1031,11300.0
2007-01-10 09:50:00,21.14,21.27,21.13,21.27,29700.0,21.0831,21.2128,21.0732,21.2128,29700.0
2007-01-10 10:00:00,21.25,21.37,21.23,21.25,6700.0,21.1928,21.3125,21.1729,21.1928,6700.0
2007-01-10 10:10:00,21.25,21.4,21.21,21.4,15200.0,21.1928,21.3424,21.1529,21.3424,15200.0
2007-01-10 10:20:00,21.4,21.4,21.13,21.19,14900.0,21.3424,21.3424,21.0732,21.133,14900.0
2007-01-10 10:30:00,21.17,21.24,21.16,21.21,8200.0,21.113,21.1829,21.1031,21.1529,8200.0
2007-01-10 10:40:00,21.22,21.25,21.21,21.21,16900.0,21.1629,21.1928,21.1529,21.1529,16900.0
2007-01-10 10:50:00,21.22,21.28,21.21,21.25,4900.0,21.1629,21.2228,21.1529,21.1928,4900.0
2007-01-10 11:00:00,21.26,21.3,21.23,21.26,6800.0,21.2028,21.2427,21.1729,21.2028,6800.0
2007-01-10 11:10:00,21.25,21.3,21.25,21.27,1900.0,21.1928,21.2427,21.1928,21.2128,1900.0
2007-01-10 11:20:00,21.29,21.32,21.27,21.28,12200.0,21.2327,21.2626,21.2128,21.2228,12200.0
2007-01-10 11:30:00,21.28,21.34,21.27,21.32,11600.0,21.2228,21.2826,21.2128,21.2626,11600.0
2007-01-10 11:40:00,21.33,21.34,21.3,21.33,3900.0,21.2726,21.2826,21.2427,21.2726,3900.0
2007-01-10 11:50:00,21.33,21.35,21.3,21.33,2900.0,21.2726,21.2926,21.2427,21.2726,2900.0
2007-01-10 12:00:00,21.3,21.36,21.3,21.32,10100.0,21.2427,21.3025,21.2427,21.2626,10100.0
2007-01-10 12:10:00,21.33,21.39,21.31,21.39,5100.0,21.2726,21.3325,21.2527,21.3325,5100.0
2007-01-10 12:20:00,21.38,21.39,21.35,21.35,7700.0,21.3225,21.3325,21.2926,21.2926,7700.0
2007-01-10 12:30:00,21.35,21.4,21.35,21.39,7100.0,21.2926,21.3424,21.2926,21.3325,7100.0
2007-01-10 12:40:00,21.4,21.45,21.37,21.45,4500.0,21.3424,21.3923,21.3125,21.3923,4500.0
2007-01-10 12:50:00,21.45,21.61,21.41,21.57,28300.0,21.3923,21.5519,21.3524,21.512,28300.0
2007-01-10 13:00:00,21.57,21.58,21.5,21.51,12900.0,21.512,21.5219,21.4422,21.4521,12900.0
2007-01-10 13:10:00,21.51,21.57,21.5,21.54,7200.0,21.4521,21.512,21.4422,21.4821,7200.0
2007-01-10 13:20:00,21.5,21.6,21.5,21.6,9700.0,21.4422,21.5419,21.4422,21.5419,9700.0
2007-01-10 13:30:00,21.61,21.64,21.51,21.57,11100.0,21.5519,21.5818,21.4521,21.512,11100.0
2007-01-10 13:40:00,21.58,21.65,21.53,21.64,9000.0,21.5219,21.5918,21.4721,21.5818,9000.0
2007-01-10 13:50:00,21.65,21.67,21.56,21.63,9100.0,21.5918,21.6117,21.502,21.5718,9100.0
2007-01-10 14:00:00,21.64,21.68,21.62,21.67,6100.0,21.5818,21.6217,21.5618,21.6117,6100.0
2007-01-10 14:10:00,21.68,21.76,21.65,21.71,34400.0,21.6217,21.7015,21.5918,21.6516,34400.0
2007-01-10 14:20:00,21.69,21.7,21.63,21.63,10600.0,21.6316,21.6416,21.5718,21.5718,10600.0
2007-01-10 14:30:00,21.63,21.7,21.56,21.66,10300.0,21.5718,21.6416,21.502,21.6017,10300.0
2007-01-10 14:40:00,21.67,21.79,21.67,21.77,20900.0,21.6117,21.7314,21.6117,21.7114,20900.0
2007-01-10 14:50:00,21.78,21.79,21.71,21.77,12000.0,21.7214,21.7314,21.6516,21.7114,12000.0
2007-01-10 15:00:00,21.76,21.87,21.76,21.83,23000.0,21.7015,21.8112,21.7015,21.7713,23000.0
2007-01-10 15:10:00,21.81,21.9,21.78,21.86,15500.0,21.7513,21.8411,21.7214,21.8012,15500.0
2007-01-10 15:20:00,21.85,21.88,21.79,21.85,17400.0,21.7912,21.8211,21.7314,21.7912,17400.0
2007-01-10 15:30:00,21.85,21.9,21.84,21.9,10400.0,21.7912,21.8411,21.7812,21.8411,10400.0
2007-01-10 15:40:00,21.89,21.93,21.87,21.9,22500.0,21.8311,21.871,21.8112,21.8411,22500.0
2007-01-10 15:50:00,21.9,21.94,21.9,21.9,38700.0,21.8411,21.881,21.8411,21.8411,38700.0
2007-01-11 09:30:00,21.95,22.22,21.9,22.18,23600.0,21.8909,22.1602,21.8411,22.1203,23600.0
2007-01-11 09:40:00,22.19,22.27,22.15,22.22,8400.0,22.1303,22.2101,22.0904,22.1602,8400.0
2007-01-11 09:50:00,22.21,22.28,22.15,22.26,13400.0,22.1502,22.2201,22.0904,22.2001,13400.0
2007-01-11 10:00:00,22.26,22.4,22.25,22.4,34500.0,22.2001,22.3397,22.1901,22.3397,34500.0
2007-01-11 10:10:00,22.36,22.51,22.36,22.41,67000.0,22.2998,22.4494,22.2998,22.3497,67000.0
2007-01-11 10:20:00,22.41,22.49,22.36,22.41,17800.0,22.3497,22.4295,22.2998,22.3497,17800.0
2007-01-11 10:30:00,22.47,22.57,22.44,22.54,18900.0,22.4095,22.5093,22.3796,22.4794,18900.0
2007-01-11 10:40:00,22.52,22.65,22.51,22.57,12300.0,22.4594,22.5891,22.4494,22.5093,12300.0
2007-01-11 10:50:00,22.57,22.59,22.51,22.51,9100.0,22.5093,22.5292,22.4494,22.4494,9100.0
2007-01-11 11:00:00,22.51,22.65,22.51,22.57,19400.0,22.4494,22.5891,22.4494,22.5093,19400.0
2007-01-11 11:10:00,22.57,22.74,22.56,22.64,39900.0,22.5093,22.6788,22.4993,22.5791,39900.0
2007-01-11 11:20:00,22.64,22.64,22.55,22.64,20900.0,22.5791,22.5791,22.4893,22.5791,20900.0
2007-01-11 11:30:00,22.64,22.64,22.55,22.56,15300.0,22.5791,22.5791,22.4893,22.4993,15300.0
2007-01-11 11:40:00,22.56,22.6,22.52,22.6,8000.0,22.4993,22.5392,22.4594,22.5392,8000.0
2007-01-11 11:50:00,22.61,22.63,22.49,22.5,28000.0,22.5492,22.5691,22.4295,22.4395,28000.0
2007-01-11 12:00:00,22.52,22.53,22.48,22.5,9700.0,22.4594,22.4694,22.4195,22.4395,9700.0
2007-01-11 12:10:00,22.5,22.58,22.5,22.55,7100.0,22.4395,22.5193,22.4395,22.4893,7100.0
2007-01-11 12:20:00,22.55,22.64,22.54,22.54,13000.0,22.4893,22.5791,22.4794,22.4794,13000.0
2007-01-11 12:30:00,22.54,22.56,22.5,22.51,12800.0,22.4794,22.4993,22.4395,22.4494,12800.0
2007-01-11 12:40:00,22.54,22.64,22.52,22.58,9400.0,22.4794,22.5791,22.4594,22.5193,9400.0
2007-01-11 12:50:00,22.55,22.57,22.55,22.55,6200.0,22.4893,22.5093,22.4893,22.4893,6200.0
2007-01-11 13:00:00,22.55,22.6,22.55,22.56,7100.0,22.4893,22.5392,22.4893,22.4993,7100.0
2007-01-11 13:10:00,22.55,22.58,22.52,22.52,36400.0,22.4893,22.5193,22.4594,22.4594,36400.0
2007-01-11 13:20:00,22.52,22.52,22.48,22.48,5600.0,22.4594,22.4594,22.4195,22.4195,5600.0
2007-01-11 13:30:00,22.48,22.57,22.48,22.5,13900.0,22.4195,22.5093,22.4195,22.4395,13900.0
2007-01-11 13:40:00,22.49,22.52,22.49,22.5,3500.0,22.4295,22.4594,22.4295,22.4395,3500.0
2007-01-11 13:50:00,22.51,22.57,22.5,22.56,9500.0,22.4494,22.5093,22.4395,22.4993,9500.0
2007-01-11 14:00:00,22.56,22.56,22.45,22.48,13100.0,22.4993,22.4993,22.3896,22.4195,13100.0
2007-01-11 14:10:00,22.46,22.52,22.45,22.5,9100.0,22.3996,22.4594,22.3896,22.4395,9100.0
2007-01-11 14:20:00,22.5,22.54,22.45,22.51,14500.0,22.4395,22.4794,22.3896,22.4494,14500.0
2007-01-11 14:30:00,22.52,22.59,22.52,22.56,14900.0,22.4594,22.5292,22.4594,22.4993,14900.0
2007-01-11 14:40:00,22.55,22.63,22.54,22.63,12700.0,22.4893,22.5691,22.4794,22.5691,12700.0
2007-01-11 14:50:00,22.63,22.65,22.6,22.63,14900.0,22.5691,22.5891,22.5392,22.5691,14900.0
2007-01-11 15:00:00,22.63,22.64,22.6,22.61,12400.0,22.5691,22.5791,22.5392,22.5492,12400.0
2007-01-11 15:10:00,22.62,22.65,22.54,22.54,11900.0,22.5591,22.5891,22.4794,22.4794,11900.0
2007-01-11 15:20:00,22.51,22.52,22.45,22.51,31600.0,22.4494,22.4594,22.3896,22.4494,31600.0
2007-01-11 15:30:00,22.5,22.51,22.46,22.49,11400.0,22.4395,22.4494,22.3996,22.4295,11400.0
2007-01-11 15:40:00,22.5,22.64,22.49,22.6,29300.0,22.4395,22.5791,22.4295,22.5392,29300.0
2007-01-11 15:50:00,22.6,22.6,22.54,22.56,35000.0,22.5392,22.5392,22.4794,22.4993,35000.0
2007-01-12 09:30:00,22.54,22.63,22.5,22.55,6900.0,22.4794,22.5691,22.4395,22.4893,6900.0
2007-01-12 09:40:00,22.5,22.65,22.5,22.63,15500.0,22.4395,22.5891,22.4395,22.5691,15500.0
2007-01-12 09:50:00,22.64,22.81,22.57,22.76,27100.0,22.5791,22.7486,22.5093,22.6988,27100.0
2007-01-12 10:00:00,22.74,22.75,22.64,22.7,14100.0,22.6788,22.6888,22.5791,22.6389,14100.0
2007-01-12 10:10:00,22.7,22.73,22.63,22.69,6100.0,22.6389,22.6689,22.5691,22.629,6100.0
2007-01-12 10:20:00,22.69,22.84,22.64,22.66,8500.0,22.629,22.7786,22.5791,22.599,8500.0
2007-01-12 10:30:00,22.65,22.67,22.52,22.52,11000.0,22.5891,22.609,22.4594,22.4594,11000.0
2007-01-12 10:40:00,22.55,22.56,22.44,22.47,7400.0,22.4893,22.4993,22.3796,22.4095,7400.0
2007-01-12 10:50:00,22.47,22.62,22.47,22.62,2200.0,22.4095,22.5591,22.4095,22.5591,2200.0
2007-01-12 11:00:00,22.59,22.72,22.58,22.7,7800.0,22.5292,22.6589,22.5193,22.6389,7800.0
2007-01-12 11:10:00,22.71,22.81,22.62,22.69,9100.0,22.6489,22.7486,22.5591,22.629,9100.0
2007-01-12 11:20:00,22.66,22.77,22.66,22.66,3600.0,22.599,22.7087,22.599,22.599,3600.0
2007-01-12 11:30:00,22.65,22.71,22.63,22.63,4500.0,22.5891,22.6489,22.5691,22.5691,4500.0
2007-01-12 11:40:00,22.65,22.71,22.64,22.71,12500.0,22.5891,22.6489,22.5791,22.6489,12500.0
2007-01-12 11:50:00,22.67,22.76,22.62,22.62,6000.0,22.609,22.6988,22.5591,22.5591,6000.0
2007-01-12 12:00:00,22.62,22.64,22.51,22.59,17400.0,22.5591,22.5791,22.4494,22.5292,17400.0
2007-01-12 12:10:00,22.59,22.65,22.59,22.64,2300.0,22.5292,22.5891,22.5292,22.5791,2300.0
2007-01-12 12:20:00,22.63,22.71,22.63,22.68,4200.0,22.5691,22.6489,22.5691,22.619,4200.0
2007-01-12 12:30:00,22.69,22.69,22.66,22.69,2500.0,22.629,22.629,22.599,22.629,2500.0
2007-01-12 12:40:00,22.73,22.77,22.69,22.69,9300.0,22.6689,22.7087,22.629,22.629,9300.0
2007-01-12 12:50:00,22.7,22.75,22.7,22.73,10300.0,22.6389,22.6888,22.6389,22.6689,10300.0
2007-01-12 13:00:00,22.73,22.73,22.63,22.65,3600.0,22.6689,22.6689,22.5691,22.5891,3600.0
2007-01-12 13:10:00,22.65,22.67,22.63,22.66,2400.0,22.5891,22.609,22.5691,22.599,2400.0
2007-01-12 13:20:00,22.67,22.71,22.6,22.62,3600.0,22.609,22.6489,22.5392,22.5591,3600.0
2007-01-12 13:30:00,22.6,22.62,22.54,22.55,6900.0,22.5392,22.5591,22.4794,22.4893,6900.0
2007-01-12 13:40:00,22.55,22.66,22.54,22.66,4100.0,22.4893,22.599,22.4794,22.599,4100.0
2007-01-12 13:50:00,22.66,22.7,22.66,22.7,8500.0,22.599,22.6389,22.599,22.6389,8500.0
2007-01-12 14:00:00,22.68,22.68,22.62,22.63,3700.0,22.619,22.619,22.5591,22.5691,3700.0
2007-01-12 14:10:00,22.65,22.72,22.64,22.65,4800.0,22.5891,22.6589,22.5791,22.5891,4800.0
2007-01-12 14:20:00,22.65,22.72,22.63,22.64,11300.0,22.5891,22.6589,22.5691,22.5791,11300.0
2007-01-12 14:30:00,22.66,22.75,22.66,22.75,7600.0,22.599,22.6888,22.599,22.6888,7600.0
2007-01-12 14:40:00,22.75,22.75,22.68,22.71,8000.0,22.6888,22.6888,22.619,22.6489,8000.0
2007-01-12 14:50:00,22.71,22.72,22.69,22.69,2700.0,22.6489,22.6589,22.629,22.629,2700.0
2007-01-12 15:00:00,22.7,22.74,22.69,22.73,8000.0,22.6389,22.6788,22.629,22.6689,8000.0
2007-01-12 15:10:00,22.73,22.74,22.72,22.73,6700.0,22.6689,22.6788,22.6589,22.6689,6700.0
2007-01-12 15:20:00,22.72,22.72,22.7,22.72,7300.0,22.6589,22.6589,22.6389,22.6589,7300.0
2007-01-12 15:30:00,22.72,22.73,22.71,22.73,7700.0,22.6589,22.6689,22.6489,22.6689,7700.0
2007-01-12 15:40:00,22.72,22.74,22.71,22.73,11700.0,22.6589,22.6788,22.6489,22.6689,11700.0
2007-01-12 15:50:00,22.73,22.74,22.72,22.74,23700.0,22.6689,22.6788,22.6589,22.6788,23700.0
2007-01-16 09:30:00,22.7,22.74,22.62,22.73,18200.0,22.6389,22.6788,22.5591,22.6689,18200.0
2007-01-16 09:40:00,22.68,22.74,22.58,22.7,23100.0,22.619,22.6788,22.5193,22.6389,23100.0
2007-01-16 09:50:00,22.7,22.73,22.64,22.66,6600.0,22.6389,22.6689,22.5791,22.599,6600.0
2007-01-16 10:00:00,22.65,22.69,22.49,22.63,11700.0,22.5891,22.629,22.4295,22.5691,11700.0
2007-01-16 10:10:00,22.62,22.71,22.6,22.69,5200.0,22.5591,22.6489,22.5392,22.629,5200.0
2007-01-16 10:20:00,22.69,22.74,22.68,22.72,8700.0,22.629,22.6788,22.619,22.6589,8700.0
2007-01-16 10:30:00,22.73,22.73,22.71,22.72,5200.0,22.6689,22.6689,22.6489,22.6589,5200.0
2007-01-16 10:40:00,22.73,22.73,22.63,22.66,10200.0,22.6689,22.6689,22.5691,22.599,10200.0
2007-01-16 10:50:00,22.64,22.71,22.6,22.62,18900.0,22.5791,22.6489,22.5392,22.5591,18900.0
2007-01-16 11:00:00,22.62,22.7,22.62,22.64,20000.0,22.5591,22.6389,22.5591,22.5791,20000.0
2007-01-16 11:10:00,22.66,22.7,22.66,22.68,2700.0,22.599,22.6389,22.599,22.619,2700.0
2007-01-16 11:20:00,22.68,22.69,22.61,22.63,4700.0,22.619,22.629,22.5492,22.5691,4700.0
2007-01-16 11:30:00,22.63,22.69,22.63,22.64,8700.0,22.5691,22.629,22.5691,22.5791,8700.0
2007-01-16 11:40:00,22.65,22.67,22.63,22.63,6300.0,22.5891,22.609,22.5691,22.5691,6300.0
2007-01-16 11:50:00,22.63,22.68,22.63,22.68,3200.0,22.5691,22.619,22.5691,22.619,3200.0
2007-01-16 12:00:00,22.69,22.7,22.67,22.7,6500.0,22.629,22.6389,22.609,22.6389,6500.0
2007-01-16 12:10:00,22.7,22.7,22.67,22.67,4700.0,22.6389,22.6389,22.609,22.609,4700.0
2007-01-16 12:20:00,22.67,22.7,22.66,22.7,34700.0,22.609,22.6389,22.599,22.6389,34700.0
2007-01-16 12:30:00,22.7,22.71,22.67,22.68,27300.0,22.6389,22.6489,22.609,22.619,27300.0
2007-01-16 12:40:00,22.68,22.7,22.67,22.68,7900.0,22.619,22.6389,22.609,22.619,7900.0
2007-01-16 12:50:00,22.68,22.74,22.62,22.72,7500.0,22.619,22.6788,22.5591,22.6589,7500.0
2007-01-16 13:00:00,22.72,22.73,22.69,22.73,3600.0,22.6589,22.6689,22.629,22.6689,3600.0
2007-01-16 13:10:00,22.7,22.73,22.62,22.62,4200.0,22.6389,22.6689,22.5591,22.5591,4200.0
2007-01-16 13:20:00,22.63,22.66,22.62,22.66,1000.0,22.5691,22.599,22.5591,22.599,1000.0
2007-01-16 13:30:00,22.68,22.68,22.63,22.63,3700.0,22.619,22.619,22.5691,22.5691,3700.0
2007-01-16 13:40:00,22.64,22.68,22.59,22.61,9300.0,22.5791,22.619,22.5292,22.5492,9300.0
2007-01-16 13:50:00,22.62,22.64,22.58,22.58,2900.0,22.5591,22.5791,22.5193,22.5193,2900.0
2007-01-16 14:00:00,22.59,22.63,22.58,22.63,2400.0,22.5292,22.5691,22.5193,22.5691,2400.0
2007-01-16 14:10:00,22.61,22.62,22.59,22.6,2200.0,22.5492,22.5591,22.5292,22.5392,2200.0
2007-01-16 14:20:00,22.61,22.63,22.59,22.63,2400.0,22.5492,22.5691,22.5292,22.5691,2400.0
2007-01-16 14:30:00,22.62,22.64,22.62,22.62,900.0,22.5591,22.5791,22.5591,22.5591,900.0
2007-01-16 14:40:00,22.62,22.68,22.62,22.66,6000.0,22.5591,22.619,22.5591,22.599,6000.0
2007-01-16 14:50:00,22.64,22.67,22.59,22.61,3800.0,22.5791,22.609,22.5292,22.5492,3800.0
2007-01-16 15:00:00,22.61,22.68,22.6,22.68,5600.0,22.5492,22.619,22.5392,22.619,5600.0
2007-01-16 15:10:00,22.69,22.7,22.61,22.62,3000.0,22.629,22.6389,22.5492,22.5591,3000.0
2007-01-16 15:20:00,22.61,22.65,22.57,22.58,5100.0,22.5492,22.5891,22.5093,22.5193,5100.0
2007-01-16 15:30:00,22.59,22.62,22.52,22.59,13700.0,22.5292,22.5591,22.4594,22.5292,13700.0
2007-01-16 15:40:00,22.59,22.62,22.52,22.53,32900.0,22.5292,22.5591,22.4594,22.4694,32900.0
2007-01-16 15:50:00,22.54,22.6,22.5,22.5,30900.0,22.4794,22.5392,22.4395,22.4395,30900.0
2007-01-17 09:30:00,22.58,22.58,22.42,22.42,13300.0,22.5193,22.5193,22.3597,22.3597,13300.0
2007-01-17 09:40:00,22.45,22.48,22.29,22.38,12800.0,22.3896,22.4195,22.23,22.3198,12800.0
2007-01-17 09:50:00,22.35,22.52,22.35,22.43,6100.0,22.2899,22.4594,22.2899,22.3697,6100.0
2007-01-17 10:00:00,22.42,22.49,22.36,22.4,6200.0,22.3597,22.4295,22.2998,22.3397,6200.0
2007-01-17 10:10:00,22.45,22.49,22.36,22.37,4800.0,22.3896,22.4295,22.2998,22.3098,4800.0
2007-01-17 10:20:00,22.39,22.42,22.36,22.42,5400.0,22.3298,22.3597,22.2998,22.3597,5400.0
2007-01-17 10:30:00,22.39,22.46,22.27,22.41,6000.0,22.3298,22.3996,22.2101,22.3497,6000.0
2007-01-17 10:40:00,22.42,22.47,22.4,22.42,2100.0,22.3597,22.4095,22.3397,22.3597,2100.0
2007-01-17 10:50:00,22.41,22.42,22.35,22.37,2500.0,22.3497,22.3597,22.2899,22.3098,2500.0
2007-01-17 11:00:00,22.41,22.51,22.37,22.5,7800.0,22.3497,22.4494,22.3098,22.4395,7800.0
2007-01-17 11:10:00,22.49,22.5,22.36,22.36,5700.0,22.4295,22.4395,22.2998,22.2998,5700.0
2007-01-17 11:20:00,22.36,22.42,22.35,22.37,5600.0,22.2998,22.3597,22.2899,22.3098,5600.0
2007-01-17 11:30:00,22.39,22.53,22.39,22.41,4100.0,22.3298,22.4694,22.3298,22.3497,4100.0
2007-01-17 11:40:00,22.42,22.48,22.37,22.47,6400.0,22.3597,22.4195,22.3098,22.4095,6400.0
2007-01-17 11:50:00,22.47,22.54,22.47,22.5,3700.0,22.4095,22.4794,22.4095,22.4395,3700.0
2007-01-17 12:00:00,22.5,22.53,22.49,22.5,3500.0,22.4395,22.4694,22.4295,22.4395,3500.0
2007-01-17 12:10:00,22.5,22.5,22.44,22.49,5800.0,22.4395,22.4395,22.3796,22.4295,5800.0
2007-01-17 12:20:00,22.5,22.54,22.48,22.54,2800.0,22.4395,22.4794,22.4195,22.4794,2800.0
2007-01-17 12:30:00,22.54,22.6,22.52,22.54,4700.0,22.4794,22.5392,22.4594,22.4794,4700.0
2007-01-17 12:40:00,22.55,22.63,22.55,22.63,3600.0,22.4893,22.5691,22.4893,22.5691,3600.0
2007-01-17 12:50:00,22.62,22.65,22.62,22.62,2000.0,22.5591,22.5891,22.5591,22.5591,2000.0
2007-01-17 13:00:00,22.62,22.64,22.59,22.6,2000.0,22.5591,22.5791,22.5292,22.5392,2000.0
2007-01-17 13:10:00,22.57,22.61,22.57,22.61,1300.0,22.5093,22.5492,22.5093,22.5492,1300.0
2007-01-17 13:20:00,22.61,22.61,22.58,22.58,1600.0,22.5492,22.5492,22.5193,22.5193,1600.0
2007-01-17 13:30:00,22.58,22.63,22.58,22.62,1900.0,22.5193,22.5691,22.5193,22.5591,1900.0
2007-01-17 13:40:00,22.64,22.65,22.62,22.63,2500.0,22.5791,22.5891,22.5591,22.5691,2500.0
2007-01-17 13:50:00,22.63,22.63,22.53,22.58,3000.0,22.5691,22.5691,22.4694,22.5193,3000.0
2007-01-17 14:00:00,22.58,22.65,22.52,22.59,12100.0,22.5193,22.5891,22.4594,22.5292,12100.0
2007-01-17 14:10:00,22.6,22.61,22.43,22.54,7300.0,22.5392,22.5492,22.3697,22.4794,7300.0
2007-01-17 14:20:00,22.52,22.62,22.46,22.62,4000.0,22.4594,22.5591,22.3996,22.5591,4000.0
2007-01-17 14:30:00,22.64,22.68,22.55,22.58,4900.0,22.5791,22.619,22.4893,22.5193,4900.0
2007-01-17 14:40:00,22.56,22.58,22.42,22.44,5300.0,22.4993,22.5193,22.3597,22.3796,5300.0
2007-01-17 14:50:00,22.45,22.56,22.39,22.5,9500.0,22.3896,22.4993,22.3298,22.4395,9500.0
2007-01-17 15:00:00,22.49,22.54,22.44,22.44,6700.0,22.4295,22.4794,22.3796,22.3796,6700.0
2007-01-17 15:10:00,22.44,22.55,22.42,22.55,6800.0,22.3796,22.4893,22.3597,22.4893,6800.0
2007-01-17 15:20:00,22.52,22.63,22.52,22.62,5300.0,22.4594,22.5691,22.4594,22.5591,5300.0
2007-01-17 15:30:00,22.63,22.67,22.57,22.6,8500.0,22.5691,22.609,22.5093,22.5392,8500.0
2007-01-17 15:40:00,22.57,22.6,22.55,22.58,11600.0,22.5093,22.5392,22.4893,22.5193,11600.0
2007-01-17 15:50:00,22.58,22.65,22.47,22.48,20400.0,22.5193,22.5891,22.4095,22.4195,20400.0
2007-01-18 09:30:00,22.44,22.48,22.2,22.24,22500.0,22.3796,22.4195,22.1403,22.1802,22500.0
2007-01-18 09:40:00,22.2,22.29,22.2,22.24,9600.0,22.1403,22.23,22.1403,22.1802,9600.0
2007-01-18 09:50:00,22.24,22.33,22.24,22.31,3500.0,22.1802,22.2699,22.1802,22.25,3500.0
2007-01-18 10:00:00,22.3,22.3,22.05,22.05,15900.0,22.24,22.24,21.9907,21.9907,15900.0
2007-01-18 10:10:00,22.07,22.1,22.03,22.1,9400.0,22.0106,22.0405,21.9707,22.0405,9400.0
2007-01-18 10:20:00,22.1,22.15,22.08,22.12,13600.0,22.0405,22.0904,22.0206,22.0605,13600.0
2007-01-18 10:30:00,22.15,22.15,22.03,22.1,11300.0,22.0904,22.0904,21.9707,22.0405,11300.0
2007-01-18 10:40:00,22.11,22.14,22.02,22.06,7800.0,22.0505,22.0804,21.9608,22.0007,7800.0
2007-01-18 10:50:00,22.06,22.08,22.04,22.05,8500.0,22.0007,22.0206,21.9807,21.9907,8500.0
2007-01-18 11:00:00,22.05,22.26,22.05,22.22,11400.0,21.9907,22.2001,21.9907,22.1602,11400.0
2007-01-18 11:10:00,22.23,22.23,22.14,22.21,3200.0,22.1702,22.1702,22.0804,22.1502,3200.0
2007-01-18 11:20:00,22.2,22.2,22.06,22.1,7400.0,22.1403,22.1403,22.0007,22.0405,7400.0
2007-01-18 11:30:00,22.12,22.21,22.11,22.16,5200.0,22.0605,22.1502,22.0505,22.1004,5200.0
2007-01-18 11:40:00,22.13,22.24,22.12,22.24,6200.0,22.0705,22.1802,22.0605,22.1802,6200.0
2007-01-18 11:50:00,22.23,22.23,22.19,22.22,3100.0,22.1702,22.1702,22.1303,22.1602,3100.0
2007-01-18 12:00:00,22.22,22.31,22.2,22.31,5100.0,22.1602,22.25,22.1403,22.25,5100.0
2007-01-18 12:10:00,22.29,22.29,22.24,22.24,1900.0,22.23,22.23,22.1802,22.1802,1900.0
2007-01-18 12:20:00,22.22,22.28,22.17,22.28,7900.0,22.1602,22.2201,22.1104,22.2201,7900.0
2007-01-18 12:30:00,22.29,22.3,22.15,22.15,6000.0,22.23,22.24,22.0904,22.0904,6000.0
2007-01-18 12:40:00,22.17,22.21,22.17,22.21,800.0,22.1104,22.1502,22.1104,22.1502,800.0
2007-01-18 12:50:00,22.21,22.21,22.18,22.18,3700.0,22.1502,22.1502,22.1203,22.1203,3700.0
2007-01-18 13:00:00,22.18,22.19,22.13,22.16,5600.0,22.1203,22.1303,22.0705,22.1004,5600.0
2007-01-18 13:10:00,22.16,22.16,22.07,22.11,4900.0,22.1004,22.1004,22.0106,22.0505,4900.0
2007-01-18 13:20:00,22.09,22.13,22.09,22.12,3600.0,22.0306,22.0705,22.0306,22.0605,3600.0
2007-01-18 13:30:00,22.13,22.17,22.12,22.15,2900.0,22.0705,22.1104,22.0605,22.0904,2900.0
2007-01-18 13:40:00,22.18,22.22,22.09,22.12,8700.0,22.1203,22.1602,22.0306,22.0605,8700.0
2007-01-18 13:50:00,22.13,22.21,22.11,22.12,7700.0,22.0705,22.1502,22.0505,22.0605,7700.0
2007-01-18 14:00:00,22.11,22.15,22.11,22.13,7000.0,22.0505,22.0904,22.0505,22.0705,7000.0
2007-01-18 14:10:00,22.12,22.14,22.1,22.13,11100.0,22.0605,22.0804,22.0405,22.0705,11100.0
2007-01-18 14:20:00,22.13,22.18,22.0,22.0,14600.0,22.0705,22.1203,21.9408,21.9408,14600.0
2007-01-18 14:30:00,22.0,22.0,21.9,21.9,13000.0,21.9408,21.9408,21.8411,21.8411,13000.0
2007-01-18 14:40:00,21.91,22.01,21.9,21.93,11300.0,21.8511,21.9508,21.8411,21.871,11300.0
2007-01-18 14:50:00,21.92,21.93,21.89,21.92,9600.0,21.861,21.871,21.8311,21.861,9600.0
2007-01-18 15:00:00,21.92,21.93,21.9,21.92,5100.0,21.861,21.871,21.8411,21.861,5100.0
2007-01-18 15:10:00,21.93,21.94,21.89,21.93,4600.0,21.871,21.881,21.8311,21.871,4600.0
2007-01-18 15:20:00,21.91,21.95,21.91,21.93,3500.0,21.8511,21.8909,21.8511,21.871,3500.0
2007-01-18 15:30:00,21.93,21.99,21.93,21.95,7400.0,21.871,21.9308,21.871,21.8909,7400.0
2007-01-18 15:40:00,21.95,21.96,21.91,21.92,7700.0,21.8909,21.9009,21.8511,21.861,7700.0
2007-01-18 15:50:00,21.92,21.95,21.88,21.9,23400.0,21.861,21.8909,21.8211,21.8411,23400.0
2007-01-19 09:30:00,21.87,21.94,21.64,21.87,24000.0,21.8112,21.881,21.5818,21.8112,24000.0
2007-01-19 09:40:00,21.87,21.87,21.71,21.72,5600.0,21.8112,21.8112,21.6516,21.6616,5600.0
2007-01-19 09:50:00,21.71,21.71,21.58,21.66,6200.0,21.6516,21.6516,21.5219,21.6017,6200.0
2007-01-19 10:00:00,21.71,21.79,21.59,21.69,11100.0,21.6516,21.7314,21.5319,21.6316,11100.0
2007-01-19 10:10:00,21.68,21.81,21.67,21.77,3900.0,21.6217,21.7513,21.6117,21.7114,3900.0
2007-01-19 10:20:00,21.77,21.77,21.63,21.77,3500.0,21.7114,21.7114,21.5718,21.7114,3500.0
2007-01-19 10:30:00,21.79,21.84,21.74,21.75,3800.0,21.7314,21.7812,21.6815,21.6915,3800.0
2007-01-19 10:40:00,21.73,21.88,21.73,21.86,12600.0,21.6715,21.8211,21.6715,21.8012,12600.0
2007-01-19 10:50:00,21.85,21.88,21.77,21.79,11400.0,21.7912,21.8211,21.7114,21.7314,11400.0
2007-01-19 11:00:00,21.81,21.98,21.81,21.96,10600.0,21.7513,21.9209,21.7513,21.9009,10600.0
2007-01-19 11:10:00,21.98,22.0,21.9,21.92,4500.0,21.9209,21.9408,21.8411,21.861,4500.0
2007-01-19 11:20:00,21.94,22.0,21.93,21.96,3900.0,21.881,21.9408,21.871,21.9009,3900.0
2007-01-19 11:30:00,21.97,21.99,21.82,21.82,3800.0,21.9109,21.9308,21.7613,21.7613,3800.0
2007-01-19 11:40:00,21.82,21.82,21.73,21.76,6300.0,21.7613,21.7613,21.6715,21.7015,6300.0
2007-01-19 11:50:00,21.72,21.77,21.72,21.72,4600.0,21.6616,21.7114,21.6616,21.6616,4600.0
2007-01-19 12:00:00,21.73,21.91,21.73,21.81,9200.0,21.6715,21.8511,21.6715,21.7513,9200.0
2007-01-19 12:10:00,21.81,21.81,21.71,21.75,8900.0,21.7513,21.7513,21.6516,21.6915,8900.0
2007-01-19 12:20:00,21.76,21.78,21.71,21.71,3600.0,21.7015,21.7214,21.6516,21.6516,3600.0
2007-01-19 12:30:00,21.73,21.73,21.64,21.65,8000.0,21.6715,21.6715,21.5818,21.5918,8000.0
2007-01-19 12:40:00,21.64,21.7,21.63,21.66,10200.0,21.5818,21.6416,21.5718,21.6017,10200.0
2007-01-19 12:50:00,21.64,21.67,21.64,21.66,6500.0,21.5818,21.6117,21.5818,21.6017,6500.0
2007-01-19 13:00:00,21.66,21.69,21.64,21.67,8600.0,21.6017,21.6316,21.5818,21.6117,8600.0
2007-01-19 13:10:00,21.65,21.67,21.64,21.67,5300.0,21.5918,21.6117,21.5818,21.6117,5300.0
2007-01-19 13:20:00,21.67,21.67,21.64,21.67,5300.0,21.6117,21.6117,21.5818,21.6117,5300.0
2007-01-19 13:30:00,21.67,21.67,21.64,21.66,10500.0,21.6117,21.6117,21.5818,21.6017,10500.0
2007-01-19 13:40:00,21.66,21.78,21.66,21.78,6300.0,21.6017,21.7214,21.6017,21.7214,6300.0
2007-01-19 13:50:00,21.79,21.86,21.78,21.82,8300.0,21.7314,21.8012,21.7214,21.7613,8300.0
2007-01-19 14:00:00,21.82,21.83,21.78,21.79,6500.0,21.7613,21.7713,21.7214,21.7314,6500.0
2007-01-19 14:10:00,21.8,21.84,21.8,21.81,2800.0,21.7414,21.7812,21.7414,21.7513,2800.0
2007-01-19 14:20:00,21.82,21.86,21.82,21.83,7900.0,21.7613,21.8012,21.7613,21.7713,7900.0
2007-01-19 14:30:00,21.82,21.87,21.82,21.82,8000.0,21.7613,21.8112,21.7613,21.7613,8000.0
2007-01-19 14:40:00,21.82,21.83,21.77,21.78,7300.0,21.7613,21.7713,21.7114,21.7214,7300.0
2007-01-19 14:50:00,21.78,21.82,21.76,21.77,4800.0,21.7214,21.7613,21.7015,21.7114,4800.0
2007-01-19 15:00:00,21.78,21.81,21.77,21.79,3900.0,21.7214,21.7513,21.7114,21.7314,3900.0
2007-01-19 15:10:00,21.77,21.8,21.74,21.75,4300.0,21.7114,21.7414,21.6815,21.6915,4300.0
2007-01-19 15:20:00,21.75,21.75,21.72,21.73,3600.0,21.6915,21.6915,21.6616,21.6715,3600.0
2007-01-19 15:30:00,21.74,21.74,21.7,21.71,5600.0,21.6815,21.6815,21.6416,21.6516,5600.0
2007-01-19 15:40:00,21.71,21.75,21.71,21.75,7100.0,21.6516,21.6915,21.6516,21.6915,7100.0
2007-01-19 15:50:00,21.77,21.78,21.75,21.77,11600.0,21.7114,21.7214,21.6915,21.7114,11600.0
2007-01-22 09:30:00,21.81,21.81,21.63,21.73,11900.0,21.7513,21.7513,21.5718,21.6715,11900.0
2007-01-22 09:40:00,21.72,21.77,21.68,21.76,10600.0,21.6616,21.7114,21.6217,21.7015,10600.0
2007-01-22 09:50:00,21.73,21.92,21.72,21.9,7900.0,21.6715,21.861,21.6616,21.8411,7900.0
2007-01-22 10:00:00,21.93,21.93,21.6,21.6,11300.0,21.871,21.871,21.5419,21.5419,11300.0
2007-01-22 10:10:00,21.6,21.62,21.52,21.57,6900.0,21.5419,21.5618,21.4621,21.512,6900.0
2007-01-22 10:20:00,21.61,21.69,21.53,21.63,7200.0,21.5519,21.6316,21.4721,21.5718,7200.0
2007-01-22 10:30:00,21.63,21.63,21.51,21.63,7700.0,21.5718,21.5718,21.4521,21.5718,7700.0
2007-01-22 10:40:00,21.61,21.67,21.56,21.56,7600.0,21.5519,21.6117,21.502,21.502,7600.0
2007-01-22 10:50:00,21.59,21.72,21.57,21.72,6100.0,21.5319,21.6616,21.512,21.6616,6100.0
2007-01-22 11:00:00,21.71,21.71,21.65,21.67,8400.0,21.6516,21.6516,21.5918,21.6117,8400.0
2007-01-22 11:10:00,21.68,21.71,21.66,21.68,3700.0,21.6217,21.6516,21.6017,21.6217,3700.0
2007-01-22 11:20:00,21.67,21.76,21.67,21.72,6200.0,21.6117,21.7015,21.6117,21.6616,6200.0
2007-01-22 11:30:00,21.72,21.72,21.69,21.72,4600.0,21.6616,21.6616,21.6316,21.6616,4600.0
2007-01-22 11:40:00,21.72,21.76,21.71,21.74,8000.0,21.6616,21.7015,21.6516,21.6815,8000.0
2007-01-22 11:50:00,21.73,21.73,21.67,21.7,10200.0,21.6715,21.6715,21.6117,21.6416,10200.0
2007-01-22 12:00:00,21.68,21.71,21.68,21.69,4700.0,21.6217,21.6516,21.6217,21.6316,4700.0
2007-01-22 12:10:00,21.69,21.75,21.68,21.75,5900.0,21.6316,21.6915,21.6217,21.6915,5900.0
2007-01-22 12:20:00,21.75,21.75,21.69,21.71,2900.0,21.6915,21.6915,21.6316,21.6516,2900.0
2007-01-22 12:30:00,21.71,21.72,21.67,21.68,1500.0,21.6516,21.6616,21.6117,21.6217,1500.0
2007-01-22 12:40:00,21.67,21.69,21.66,21.68,2400.0,21.6117,21.6316,21.6017,21.6217,2400.0
2007-01-22 12:50:00,21.68,21.68,21.65,21.68,1500.0,21.6217,21.6217,21.5918,21.6217,1500.0
2007-01-22 13:00:00,21.68,21.7,21.66,21.7,3300.0,21.6217,21.6416,21.6017,21.6416,3300.0
2007-01-22 13:10:00,21.71,21.76,21.71,21.76,2100.0,21.6516,21.7015,21.6516,21.7015,2100.0
2007-01-22 13:20:00,21.75,21.75,21.7,21.71,2700.0,21.6915,21.6915,21.6416,21.6516,2700.0
2007-01-22 13:30:00,21.71,21.8,21.71,21.77,10400.0,21.6516,21.7414,21.6516,21.7114,10400.0
2007-01-22 13:40:00,21.75,21.76,21.69,21.72,1700.0,21.6915,21.7015,21.6316,21.6616,1700.0
2007-01-22 13:50:00,21.7,21.77,21.7,21.76,2900.0,21.6416,21.7114,21.6416,21.7015,2900.0
2007-01-22 14:00:00,21.72,21.77,21.72,21.75,14900.0,21.6616,21.7114,21.6616,21.6915,14900.0
2007-01-22 14:10:00,21.75,21.75,21.69,21.69,3200.0,21.6915,21.6915,21.6316,21.6316,3200.0
2007-01-22 14:20:00,21.69,21.72,21.69,21.71,3700.0,21.6316,21.6616,21.6316,21.6516,3700.0
2007-01-22 14:30:00,21.7,21.72,21.69,21.71,2800.0,21.6416,21.6616,21.6316,21.6516,2800.0
2007-01-22 14:40:00,21.7,21.73,21.69,21.71,4100.0,21.6416,21.6715,21.6316,21.6516,4100.0
2007-01-22 14:50:00,21.69,21.72,21.69,21.72,3500.0,21.6316,21.6616,21.6316,21.6616,3500.0
2007-01-22 15:00:00,21.71,21.76,21.69,21.75,14900.0,21.6516,21.7015,21.6316,21.6915,14900.0
2007-01-22 15:10:00,21.74,21.74,21.73,21.73,8000.0,21.6815,21.6815,21.6715,21.6715,8000.0
2007-01-22 15:20:00,21.73,21.76,21.73,21.75,9300.0,21.6715,21.7015,21.6715,21.6915,9300.0
2007-01-22 15:30:00,21.75,21.75,21.71,21.75,5500.0,21.6915,21.6915,21.6516,21.6915,5500.0
2007-01-22 15:40:00,21.75,21.77,21.71,21.71,6300.0,21.6915,21.7114,21.6516,21.6516,6300.0
2007-01-22 15:50:00,21.71,21.75,21.67,21.7,30400.0,21.6516,21.6915,21.6117,21.6416,30400.0
2007-01-23 09:30:00,21.65,21.7,21.41,21.41,7100.0,21.5918,21.6416,21.3524,21.3524,7100.0
2007-01-23 09:40:00,21.43,21.47,21.33,21.43,7900.0,21.3723,21.4122,21.2726,21.3723,7900.0
2007-01-23 09:50:00,21.44,21.58,21.44,21.49,7700.0,21.3823,21.5219,21.3823,21.4322,7700.0
2007-01-23 10:00:00,21.45,21.51,21.42,21.42,8200.0,21.3923,21.4521,21.3624,21.3624,8200.0
2007-01-23 10:10:00,21.46,21.47,21.33,21.38,5200.0,21.4023,21.4122,21.2726,21.3225,5200.0
2007-01-23 10:20:00,21.38,21.38,21.2,21.24,4000.0,21.3225,21.3225,21.143,21.1829,4000.0
2007-01-23 10:30:00,21.24,21.33,21.21,21.33,5700.0,21.1829,21.2726,21.1529,21.2726,5700.0
2007-01-23 10:40:00,21.37,21.38,21.26,21.26,6600.0,21.3125,21.3225,21.2028,21.2028,6600.0
2007-01-23 10:50:00,21.28,21.28,21.17,21.2,5400.0,21.2228,21.2228,21.113,21.143,5400.0
2007-01-23 11:00:00,21.2,21.38,21.1,21.29,11000.0,21.143,21.3225,21.0432,21.2327,11000.0
2007-01-23 11:10:00,21.31,21.34,21.26,21.27,12900.0,21.2527,21.2826,21.2028,21.2128,12900.0
2007-01-23 11:20:00,21.29,21.32,21.25,21.27,5700.0,21.2327,21.2626,21.1928,21.2128,5700.0
2007-01-23 11:30:00,21.28,21.3,21.25,21.25,2500.0,21.2228,21.2427,21.1928,21.1928,2500.0
2007-01-23 11:40:00,21.25,21.27,21.21,21.21,3000.0,21.1928,21.2128,21.1529,21.1529,3000.0
2007-01-23 11:50:00,21.23,21.26,21.2,21.23,5300.0,21.1729,21.2028,21.143,21.1729,5300.0
2007-01-23 12:00:00,21.26,21.26,21.23,21.23,4800.0,21.2028,21.2028,21.1729,21.1729,4800.0
2007-01-23 12:10:00,21.23,21.25,21.18,21.24,8000.0,21.1729,21.1928,21.123,21.1829,8000.0
2007-01-23 12:20:00,21.25,21.25,21.16,21.22,6400.0,21.1928,21.1928,21.1031,21.1629,6400.0
2007-01-23 12:30:00,21.23,21.26,21.18,21.19,4300.0,21.1729,21.2028,21.123,21.133,4300.0
2007-01-23 12:40:00,21.22,21.27,21.21,21.27,6400.0,21.1629,21.2128,21.1529,21.2128,6400.0
2007-01-23 12:50:00,21.27,21.28,21.24,21.25,8500.0,21.2128,21.2228,21.1829,21.1928,8500.0
2007-01-23 13:00:00,21.25,21.29,21.21,21.28,14900.0,21.1928,21.2327,21.1529,21.2228,14900.0
2007-01-23 13:10:00,21.28,21.28,21.23,21.25,6900.0,21.2228,21.2228,21.1729,21.1928,6900.0
2007-01-23 13:20:00,21.25,21.3,21.24,21.29,6800.0,21.1928,21.2427,21.1829,21.2327,6800.0
2007-01-23 13:30:00,21.29,21.3,21.24,21.24,8100.0,21.2327,21.2427,21.1829,21.1829,8100.0
2007-01-23 13:40:00,21.24,21.27,21.23,21.25,1900.0,21.1829,21.2128,21.1729,21.1928,1900.0
2007-01-23 13:50:00,21.24,21.25,21.2,21.22,5300.0,21.1829,21.1928,21.143,21.1629,5300.0
2007-01-23 14:00:00,21.23,21.24,21.17,21.19,2700.0,21.1729,21.1829,21.113,21.133,2700.0
2007-01-23 14:10:00,21.19,21.21,21.1,21.13,3300.0,21.133,21.1529,21.0432,21.0732,3300.0
2007-01-23 14:20:00,21.12,21.12,21.04,21.06,10400.0,21.0632,21.0632,20.9834,21.0033,10400.0
2007-01-23 14:30:00,21.06,21.06,20.9,20.96,18300.0,21.0033,21.0033,20.8438,20.9036,18300.0
2007-01-23 14:40:00,20.97,20.97,20.89,20.94,14600.0,20.9136,20.9136,20.8338,20.8837,14600.0
2007-01-23 14:50:00,20.94,21.0,20.93,20.93,11900.0,20.8837,20.9435,20.8737,20.8737,11900.0
2007-01-23 15:00:00,20.94,20.99,20.94,20.96,7500.0,20.8837,20.9335,20.8837,20.9036,7500.0
2007-01-23 15:10:00,20.97,20.99,20.93,20.93,6000.0,20.9136,20.9335,20.8737,20.8737,6000.0
2007-01-23 15:20:00,20.95,21.0,20.95,20.98,12500.0,20.8936,20.9435,20.8936,20.9236,12500.0
2007-01-23 15:30:00,20.99,21.0,20.92,20.94,8400.0,20.9335,20.9435,20.8637,20.8837,8400.0
2007-01-23 15:40:00,20.94,20.98,20.87,20.93,27900.0,20.8837,20.9236,20.8139,20.8737,27900.0
2007-01-23 15:50:00,20.95,20.96,20.78,20.85,96700.0,20.8936,20.9036,20.7241,20.7939,96700.0
2007-01-24 09:30:00,20.91,21.01,20.91,20.97,18400.0,20.8537,20.9535,20.8537,20.9136,18400.0
2007-01-24 09:40:00,20.99,21.01,20.98,21.01,15600.0,20.9335,20.9535,20.9236,20.9535,15600.0
2007-01-24 09:50:00,21.01,21.01,20.96,20.99,10700.0,20.9535,20.9535,20.9036,20.9335,10700.0
2007-01-24 10:00:00,21.01,21.02,20.91,20.98,11400.0,20.9535,20.9635,20.8537,20.9236,11400.0
2007-01-24 10:10:00,20.96,21.02,20.88,20.92,12900.0,20.9036,20.9635,20.8238,20.8637,12900.0
2007-01-24 10:20:00,20.9,20.92,20.86,20.89,9500.0,20.8438,20.8637,20.8039,20.8338,9500.0
2007-01-24 10:30:00,20.9,20.91,20.89,20.89,15400.0,20.8438,20.8537,20.8338,20.8338,15400.0
2007-01-24 10:40:00,20.9,20.97,20.87,20.96,27300.0,20.8438,20.9136,20.8139,20.9036,27300.0
2007-01-24 10:50:00,20.97,20.97,20.92,20.95,8400.0,20.9136,20.9136,20.8637,20.8936,8400.0
2007-01-24 11:00:00,20.95,20.98,20.94,20.94,11900.0,20.8936,20.9236,20.8837,20.8837,11900.0
2007-01-24 11:10:00,20.94,20.95,20.92,20.95,7900.0,20.8837,20.8936,20.8637,20.8936,7900.0
2007-01-24 11:20:00,20.95,20.96,20.93,20.96,7800.0,20.8936,20.9036,20.8737,20.9036,7800.0
2007-01-24 11:30:00,20.95,20.96,20.93,20.96,3200.0,20.8936,20.9036,20.8737,20.9036,3200.0
2007-01-24 11:40:00,20.95,21.03,20.95,21.0,19700.0,20.8936,20.9734,20.8936,20.9435,19700.0
2007-01-24 11:50:00,21.01,21.01,21.0,21.0,7000.0,20.9535,20.9535,20.9435,20.9435,7000.0
2007-01-24 12:00:00,21.01,21.04,21.0,21.04,6300.0,20.9535,20.9834,20.9435,20.9834,6300.0
2007-01-24 12:10:00,21.04,21.04,21.0,21.02,9400.0,20.9834,20.9834,20.9435,20.9635,9400.0
2007-01-24 12:20:00,21.02,21.02,21.0,21.01,6200.0,20.9635,20.9635,20.9435,20.9535,6200.0
2007-01-24 12:30:00,21.01,21.03,21.01,21.03,5200.0,20.9535,20.9734,20.9535,20.9734,5200.0
2007-01-24 12:40:00,21.02,21.06,21.01,21.06,4500.0,20.9635,21.0033,20.9535,21.0033,4500.0
2007-01-24 12:50:00,21.09,21.1,21.09,21.1,2200.0,21.0333,21.0432,21.0333,21.0432,2200.0
2007-01-24 13:00:00,21.1,21.2,21.07,21.17,12900.0,21.0432,21.143,21.0133,21.113,12900.0
2007-01-24 13:10:00,21.17,21.17,21.15,21.17,3500.0,21.113,21.113,21.0931,21.113,3500.0
2007-01-24 13:20:00,21.18,21.18,21.16,21.17,2500.0,21.123,21.123,21.1031,21.113,2500.0
2007-01-24 13:30:00,21.17,21.2,21.17,21.19,2600.0,21.113,21.143,21.113,21.133,2600.0
2007-01-24 13:40:00,21.19,21.2,21.19,21.2,1700.0,21.133,21.143,21.133,21.143,1700.0
2007-01-24 13:50:00,21.2,21.28,21.2,21.27,10200.0,21.143,21.2228,21.143,21.2128,10200.0
2007-01-24 14:00:00,21.27,21.28,21.21,21.23,2600.0,21.2128,21.2228,21.1529,21.1729,2600.0
2007-01-24 14:10:00,21.22,21.22,21.11,21.11,7800.0,21.1629,21.1629,21.0532,21.0532,7800.0
2007-01-24 14:20:00,21.1,21.12,21.05,21.12,6600.0,21.0432,21.0632,20.9934,21.0632,6600.0
2007-01-24 14:30:00,21.12,21.16,21.05,21.14,9900.0,21.0632,21.1031,20.9934,21.0831,9900.0
2007-01-24 14:40:00,21.15,21.15,21.1,21.1,6300.0,21.0931,21.0931,21.0432,21.0432,6300.0
2007-01-24 14:50:00,21.11,21.11,21.06,21.1,7900.0,21.0532,21.0532,21.0033,21.0432,7900.0
2007-01-24 15:00:00,21.12,21.12,21.1,21.11,5600.0,21.0632,21.0632,21.0432,21.0532,5600.0
2007-01-24 15:10:00,21.11,21.11,21.07,21.07,6400.0,21.0532,21.0532,21.0133,21.0133,6400.0
2007-01-24 15:20:00,21.07,21.09,21.06,21.07,6500.0,21.0133,21.0333,21.0033,21.0133,6500.0
2007-01-24 15:30:00,21.09,21.09,21.04,21.04,8100.0,21.0333,21.0333,20.9834,20.9834,8100.0
2007-01-24 15:40:00,21.05,21.09,21.04,21.08,8700.0,20.9934,21.0333,20.9834,21.0233,8700.0
2007-01-24 15:50:00,21.07,21.07,21.04,21.05,18800.0,21.0133,21.0133,20.9834,20.9934,18800.0
2007-01-25 09:30:00,21.09,21.13,21.01,21.01,12800.0,21.0333,21.0732,20.9535,20.9535,12800.0
2007-01-25 09:40:00,21.02,21.03,20.93,20.93,5400.0,20.9635,20.9734,20.8737,20.8737,5400.0
2007-01-25 09:50:00,20.92,20.93,20.87,20.88,5100.0,20.8637,20.8737,20.8139,20.8238,5100.0
2007-01-25 10:00:00,20.88,20.88,20.71,20.72,12700.0,20.8238,20.8238,20.6543,20.6643,12700.0
2007-01-25 10:10:00,20.72,20.74,20.55,20.55,15700.0,20.6643,20.6842,20.4947,20.4947,15700.0
2007-01-25 10:20:00,20.57,20.57,20.42,20.42,25800.0,20.5147,20.5147,20.3651,20.3651,25800.0
2007-01-25 10:30:00,20.42,20.52,20.39,20.5,13800.0,20.3651,20.4648,20.3351,20.4448,13800.0
2007-01-25 10:40:00,20.52,20.57,20.4,20.51,8600.0,20.4648,20.5147,20.3451,20.4548,8600.0
2007-01-25 10:50:00,20.49,20.57,20.49,20.55,7300.0,20.4349,20.5147,20.4349,20.4947,7300.0
2007-01-25 11:00:00,20.54,20.55,20.52,20.54,4200.0,20.4847,20.4947,20.4648,20.4847,4200.0
2007-01-25 11:10:00,20.53,20.56,20.52,20.53,8200.0,20.4748,20.5047,20.4648,20.4748,8200.0
2007-01-25 11:20:00,20.53,20.53,20.48,20.49,15100.0,20.4748,20.4748,20.4249,20.4349,15100.0
2007-01-25 11:30:00,20.5,20.61,20.46,20.49,15000.0,20.4448,20.5546,20.405,20.4349,15000.0
2007-01-25 11:40:00,20.49,20.5,20.46,20.48,5500.0,20.4349,20.4448,20.405,20.4249,5500.0
2007-01-25 11:50:00,20.48,20.49,20.39,20.42,10100.0,20.4249,20.4349,20.3351,20.3651,10100.0
2007-01-25 12:00:00,20.41,20.42,20.38,20.41,10000.0,20.3551,20.3651,20.3252,20.3551,10000.0
2007-01-25 12:10:00,20.41,20.49,20.41,20.47,9200.0,20.3551,20.4349,20.3551,20.4149,9200.0
2007-01-25 12:20:00,20.47,20.47,20.41,20.42,12800.0,20.4149,20.4149,20.3551,20.3651,12800.0
2007-01-25 12:30:00,20.42,20.43,20.35,20.39,6500.0,20.3651,20.375,20.2953,20.3351,6500.0
2007-01-25 12:40:00,20.37,20.4,20.35,20.4,8400.0,20.3152,20.3451,20.2953,20.3451,8400.0
2007-01-25 12:50:00,20.39,20.4,20.38,20.4,7100.0,20.3351,20.3451,20.3252,20.3451,7100.0
2007-01-25 13:00:00,20.4,20.4,20.37,20.39,4400.0,20.3451,20.3451,20.3152,20.3351,4400.0
2007-01-25 13:10:00,20.39,20.47,20.38,20.47,9900.0,20.3351,20.4149,20.3252,20.4149,9900.0
2007-01-25 13:20:00,20.46,20.47,20.41,20.43,8900.0,20.405,20.4149,20.3551,20.375,8900.0
2007-01-25 13:30:00,20.43,20.44,20.33,20.34,12900.0,20.375,20.385,20.2753,20.2853,12900.0
2007-01-25 13:40:00,20.34,20.35,20.25,20.31,11500.0,20.2853,20.2953,20.1955,20.2554,11500.0
2007-01-25 13:50:00,20.31,20.32,20.19,20.22,8400.0,20.2554,20.2653,20.1357,20.1656,8400.0
2007-01-25 14:00:00,20.22,20.25,20.11,20.24,19300.0,20.1656,20.1955,20.0559,20.1855,19300.0
2007-01-25 14:10:00,20.23,20.26,20.22,20.24,11700.0,20.1756,20.2055,20.1656,20.1855,11700.0
2007-01-25 14:20:00,20.25,20.26,20.23,20.25,11100.0,20.1955,20.2055,20.1756,20.1955,11100.0
2007-01-25 14:30:00,20.24,20.26,20.24,20.24,8700.0,20.1855,20.2055,20.1855,20.1855,8700.0
2007-01-25 14:40:00,20.24,20.25,20.12,20.14,16900.0,20.1855,20.1955,20.0659,20.0858,16900.0
2007-01-25 14:50:00,20.15,20.16,20.1,20.14,10500.0,20.0958,20.1058,20.0459,20.0858,10500.0
2007-01-25 15:00:00,20.13,20.13,20.03,20.03,33000.0,20.0758,20.0758,19.9761,19.9761,33000.0
2007-01-25 15:10:00,20.04,20.06,19.98,19.99,37700.0,19.9861,20.006,19.9262,19.9362,37700.0
2007-01-25 15:20:00,19.99,20.02,19.97,19.98,45100.0,19.9362,19.9661,19.9163,19.9262,45100.0
2007-01-25 15:30:00,19.98,19.99,19.91,19.95,29100.0,19.9262,19.9362,19.8564,19.8963,29100.0
2007-01-25 15:40:00,19.94,20.0,19.91,20.0,29100.0,19.8864,19.9462,19.8564,19.9462,29100.0
2007-01-25 15:50:00,19.99,20.08,19.99,20.05,43900.0,19.9362,20.026,19.9362,19.9961,43900.0
2007-01-26 09:30:00,19.94,20.28,19.85,19.95,80400.0,19.8864,20.2254,19.7966,19.8963,80400.0
2007-01-26 09:40:00,19.93,19.95,19.76,19.8,34800.0,19.8764,19.8963,19.7068,19.7467,34800.0
2007-01-26 09:50:00,19.8,20.04,19.8,20.04,16400.0,19.7467,19.9861,19.7467,19.9861,16400.0
2007-01-26 10:00:00,20.05,20.1,19.95,20.07,14800.0,19.9961,20.0459,19.8963,20.016,14800.0
2007-01-26 10:10:00,20.07,20.18,20.06,20.17,12500.0,20.016,20.1257,20.006,20.1157,12500.0
2007-01-26 10:20:00,20.17,20.24,20.16,20.18,17100.0,20.1157,20.1855,20.1058,20.1257,17100.0
2007-01-26 10:30:00,20.18,20.2,20.02,20.08,15100.0,20.1257,20.1457,19.9661,20.026,15100.0
2007-01-26 10:40:00,20.06,20.11,20.05,20.1,8300.0,20.006,20.0559,19.9961,20.0459,8300.0
2007-01-26 10:50:00,20.1,20.1,20.05,20.06,4900.0,20.0459,20.0459,19.9961,20.006,4900.0
2007-01-26 11:00:00,20.06,20.06,19.88,19.88,7600.0,20.006,20.006,19.8265,19.8265,7600.0
2007-01-26 11:10:00,19.88,19.95,19.87,19.95,8100.0,19.8265,19.8963,19.8165,19.8963,8100.0
2007-01-26 11:20:00,19.95,20.02,19.95,20.01,12700.0,19.8963,19.9661,19.8963,19.9562,12700.0
2007-01-26 11:30:00,20.01,20.03,19.98,19.98,7500.0,19.9562,19.9761,19.9262,19.9262,7500.0
2007-01-26 11:40:00,19.98,20.0,19.95,19.98,6200.0,19.9262,19.9462,19.8963,19.9262,6200.0
2007-01-26 11:50:00,19.97,19.98,19.88,19.98,9700.0,19.9163,19.9262,19.8265,19.9262,9700.0
2007-01-26 12:00:00,19.98,20.0,19.96,20.0,5100.0,19.9262,19.9462,19.9063,19.9462,5100.0
2007-01-26 12:10:00,20.0,20.03,19.98,19.99,7300.0,19.9462,19.9761,19.9262,19.9362,7300.0
2007-01-26 12:20:00,20.0,20.01,19.99,20.0,3600.0,19.9462,19.9562,19.9362,19.9462,3600.0
2007-01-26 12:30:00,20.01,20.01,19.91,19.92,8100.0,19.9562,19.9562,19.8564,19.8664,8100.0
2007-01-26 12:40:00,19.92,19.93,19.91,19.92,4900.0,19.8664,19.8764,19.8564,19.8664,4900.0
2007-01-26 12:50:00,19.93,19.93,19.89,19.89,6500.0,19.8764,19.8764,19.8365,19.8365,6500.0
2007-01-26 13:00:00,19.9,19.93,19.9,19.91,9000.0,19.8465,19.8764,19.8465,19.8564,9000.0
2007-01-26 13:10:00,19.91,19.94,19.86,19.91,10500.0,19.8564,19.8864,19.8066,19.8564,10500.0
2007-01-26 13:20:00,19.92,19.93,19.9,19.9,10800.0,19.8664,19.8764,19.8465,19.8465,10800.0
2007-01-26 13:30:00,19.9,19.93,19.9,19.9,7200.0,19.8465,19.8764,19.8465,19.8465,7200.0
2007-01-26 13:40:00,19.9,19.9,19.85,19.86,3700.0,19.8465,19.8465,19.7966,19.8066,3700.0
2007-01-26 13:50:00,19.86,19.87,19.85,19.87,4300.0,19.8066,19.8165,19.7966,19.8165,4300.0
2007-01-26 14:00:00,19.86,19.86,19.79,19.79,10300.0,19.8066,19.8066,19.7368,19.7368,10300.0
2007-01-26 14:10:00,19.79,19.88,19.79,19.87,9600.0,19.7368,19.8265,19.7368,19.8165,9600.0
2007-01-26 14:20:00,19.85,19.89,19.82,19.89,7400.0,19.7966,19.8365,19.7667,19.8365,7400.0
2007-01-26 14:30:00,19.88,19.88,19.82,19.84,7400.0,19.8265,19.8265,19.7667,19.7866,7400.0
2007-01-26 14:40:00,19.83,19.83,19.8,19.82,6600.0,19.7767,19.7767,19.7467,19.7667,6600.0
2007-01-26 14:50:00,19.82,19.83,19.82,19.82,9700.0,19.7667,19.7767,19.7667,19.7667,9700.0
2007-01-26 15:00:00,19.82,19.87,19.79,19.87,11700.0,19.7667,19.8165,19.7368,19.8165,11700.0
2007-01-26 15:10:00,19.88,19.95,19.85,19.95,13700.0,19.8265,19.8963,19.7966,19.8963,13700.0
2007-01-26 15:20:00,19.95,19.95,19.92,19.95,11000.0,19.8963,19.8963,19.8664,19.8963,11000.0
2007-01-26 15:30:00,19.95,19.95,19.92,19.95,19300.0,19.8963,19.8963,19.8664,19.8963,19300.0
2007-01-26 15:40:00,19.95,19.95,19.89,19.93,20900.0,19.8963,19.8963,19.8365,19.8764,20900.0
2007-01-26 15:50:00,19.93,19.95,19.87,19.91,29900.0,19.8764,19.8963,19.8165,19.8564,29900.0
2007-01-29 09:30:00,19.79,20.0,19.79,19.92,8700.0,19.7368,19.9462,19.7368,19.8664,8700.0
2007-01-29 09:40:00,19.94,20.16,19.94,20.1,14700.0,19.8864,20.1058,19.8864,20.0459,14700.0
2007-01-29 09:50:00,20.12,20.12,19.92,19.98,8100.0,20.0659,20.0659,19.8664,19.9262,8100.0
2007-01-29 10:00:00,19.99,20.02,19.94,20.0,9000.0,19.9362,19.9661,19.8864,19.9462,9000.0
2007-01-29 10:10:00,19.97,19.97,19.91,19.95,7000.0,19.9163,19.9163,19.8564,19.8963,7000.0
2007-01-29 10:20:00,19.94,19.96,19.79,19.8,13700.0,19.8864,19.9063,19.7368,19.7467,13700.0
2007-01-29 10:30:00,19.79,19.8,19.68,19.68,14500.0,19.7368,19.7467,19.6271,19.6271,14500.0
2007-01-29 10:40:00,19.7,19.74,19.69,19.73,13800.0,19.647,19.6869,19.637,19.6769,13800.0
2007-01-29 10:50:00,19.72,19.74,19.68,19.7,7300.0,19.6669,19.6869,19.6271,19.647,7300.0
2007-01-29 11:00:00,19.7,19.74,19.68,19.73,13600.0,19.647,19.6869,19.6271,19.6769,13600.0
2007-01-29 11:10:00,19.72,19.75,19.72,19.73,8000.0,19.6669,19.6969,19.6669,19.6769,8000.0
2007-01-29 11:20:00,19.73,19.73,19.68,19.72,8300.0,19.6769,19.6769,19.6271,19.6669,8300.0
2007-01-29 11:30:00,19.73,19.79,19.72,19.77,14200.0,19.6769,19.7368,19.6669,19.7168,14200.0
2007-01-29 11:40:00,19.77,19.77,19.74,19.75,5400.0,19.7168,19.7168,19.6869,19.6969,5400.0
2007-01-29 11:50:00,19.76,19.8,19.72,19.8,14300.0,19.7068,19.7467,19.6669,19.7467,14300.0
2007-01-29 12:00:00,19.8,19.87,19.8,19.87,12300.0,19.7467,19.8165,19.7467,19.8165,12300.0
2007-01-29 12:10:00,19.89,19.9,19.72,19.72,17000.0,19.8365,19.8465,19.6669,19.6669,17000.0
2007-01-29 12:20:00,19.71,19.72,19.68,19.72,15400.0,19.657,19.6669,19.6271,19.6669,15400.0
2007-01-29 12:30:00,19.72,19.74,19.71,19.74,5300.0,19.6669,19.6869,19.657,19.6869,5300.0
2007-01-29 12:40:00,19.74,19.75,19.72,19.75,6100.0,19.6869,19.6969,19.6669,19.6969,6100.0
2007-01-29 12:50:00,19.76,19.79,19.75,19.79,8300.0,19.7068,19.7368,19.6969,19.7368,8300.0
2007-01-29 13:00:00,19.78,19.79,19.76,19.77,5800.0,19.7268,19.7368,19.7068,19.7168,5800.0
2007-01-29 13:10:00,19.77,19.77,19.7,19.7,7200.0,19.7168,19.7168,19.647,19.647,7200.0
2007-01-29 13:20:00,19.69,19.7,19.69,19.69,29100.0,19.637,19.647,19.637,19.637,29100.0
2007-01-29 13:30:00,19.7,19.73,19.69,19.72,7100.0,19.647,19.6769,19.637,19.6669,7100.0
2007-01-29 13:40:00,19.72,19.72,19.7,19.7,10300.0,19.6669,19.6669,19.647,19.647,10300.0
2007-01-29 13:50:00,19.7,19.71,19.68,19.69,8900.0,19.647,19.657,19.6271,19.637,8900.0
2007-01-29 14:00:00,19.68,19.7,19.6,19.68,25600.0,19.6271,19.647,19.5473,19.6271,25600.0
2007-01-29 14:10:00,19.7,19.72,19.63,19.7,17100.0,19.647,19.6669,19.5772,19.647,17100.0
2007-01-29 14:20:00,19.71,19.73,19.59,19.64,37600.0,19.657,19.6769,19.5373,19.5872,37600.0
2007-01-29 14:30:00,19.64,19.64,19.57,19.6,7700.0,19.5872,19.5872,19.5174,19.5473,7700.0
2007-01-29 14:40:00,19.61,19.64,19.58,19.6,6700.0,19.5572,19.5872,19.5273,19.5473,6700.0
2007-01-29 14:50:00,19.6,19.76,19.57,19.75,19600.0,19.5473,19.7068,19.5174,19.6969,19600.0
2007-01-29 15:00:00,19.77,19.77,19.7,19.72,21500.0,19.7168,19.7168,19.647,19.6669,21500.0
2007-01-29 15:10:00,19.72,19.72,19.66,19.69,8200.0,19.6669,19.6669,19.6071,19.637,8200.0
2007-01-29 15:20:00,19.69,19.75,19.66,19.74,5500.0,19.637,19.6969,19.6071,19.6869,5500.0
2007-01-29 15:30:00,19.73,19.73,19.67,19.7,10400.0,19.6769,19.6769,19.6171,19.647,10400.0
2007-01-29 15:40:00,19.7,19.81,19.7,19.8,32100.0,19.647,19.7567,19.647,19.7467,32100.0
2007-01-29 15:50:00,19.8,19.84,19.78,19.84,48200.0,19.7467,19.7866,19.7268,19.7866,48200.0
2007-01-30 09:30:00,19.95,20.07,19.95,20.07,15100.0,19.8963,20.016,19.8963,20.016,15100.0
2007-01-30 09:40:00,20.08,20.4,20.07,20.31,9800.0,20.026,20.3451,20.016,20.2554,9800.0
2007-01-30 09:50:00,20.34,20.34,20.18,20.22,7700.0,20.2853,20.2853,20.1257,20.1656,7700.0
2007-01-30 10:00:00,20.27,20.27,20.13,20.24,12900.0,20.2155,20.2155,20.0758,20.1855,12900.0
2007-01-30 10:10:00,20.25,20.31,20.17,20.31,13700.0,20.1955,20.2554,20.1157,20.2554,13700.0
2007-01-30 10:20:00,20.32,20.35,20.31,20.34,7300.0,20.2653,20.2953,20.2554,20.2853,7300.0
2007-01-30 10:30:00,20.36,20.39,20.26,20.26,4100.0,20.3052,20.3351,20.2055,20.2055,4100.0
2007-01-30 10:40:00,20.27,20.33,20.25,20.33,5200.0,20.2155,20.2753,20.1955,20.2753,5200.0
2007-01-30 10:50:00,20.34,20.36,20.25,20.36,4000.0,20.2853,20.3052,20.1955,20.3052,4000.0
2007-01-30 11:00:00,20.37,20.45,20.3,20.38,14500.0,20.3152,20.395,20.2454,20.3252,14500.0
2007-01-30 11:10:00,20.36,20.45,20.34,20.4,10000.0,20.3052,20.395,20.2853,20.3451,10000.0
2007-01-30 11:20:00,20.4,20.41,20.37,20.37,5900.0,20.3451,20.3551,20.3152,20.3152,5900.0
2007-01-30 11:30:00,20.35,20.41,20.29,20.3,8900.0,20.2953,20.3551,20.2354,20.2454,8900.0
2007-01-30 11:40:00,20.33,20.44,20.31,20.44,1800.0,20.2753,20.385,20.2554,20.385,1800.0
2007-01-30 11:50:00,20.44,20.45,20.41,20.43,1800.0,20.385,20.395,20.3551,20.375,1800.0
2007-01-30 12:00:00,20.42,20.44,20.36,20.36,6700.0,20.3651,20.385,20.3052,20.3052,6700.0
2007-01-30 12:10:00,20.34,20.35,20.26,20.26,4300.0,20.2853,20.2953,20.2055,20.2055,4300.0
2007-01-30 12:20:00,20.26,20.29,20.24,20.29,2100.0,20.2055,20.2354,20.1855,20.2354,2100.0
2007-01-30 12:30:00,20.28,20.35,20.25,20.35,5300.0,20.2254,20.2953,20.1955,20.2953,5300.0
2007-01-30 12:40:00,20.35,20.36,20.33,20.33,2300.0,20.2953,20.3052,20.2753,20.2753,2300.0
2007-01-30 12:50:00,20.37,20.41,20.36,20.4,3300.0,20.3152,20.3551,20.3052,20.3451,3300.0
2007-01-30 13:00:00,20.39,20.41,20.32,20.33,2900.0,20.3351,20.3551,20.2653,20.2753,2900.0
2007-01-30 13:10:00,20.34,20.36,20.32,20.36,9100.0,20.2853,20.3052,20.2653,20.3052,9100.0
2007-01-30 13:20:00,20.37,20.42,20.36,20.36,1900.0,20.3152,20.3651,20.3052,20.3052,1900.0
2007-01-30 13:30:00,20.38,20.38,20.36,20.36,1400.0,20.3252,20.3252,20.3052,20.3052,1400.0
2007-01-30 13:40:00,20.37,20.42,20.37,20.41,2700.0,20.3152,20.3651,20.3152,20.3551,2700.0
2007-01-30 13:50:00,20.41,20.42,20.39,20.42,4000.0,20.3551,20.3651,20.3351,20.3651,4000.0
2007-01-30 14:00:00,20.41,20.48,20.41,20.45,1800.0,20.3551,20.4249,20.3551,20.395,1800.0
2007-01-30 14:10:00,20.45,20.48,20.41,20.43,5200.0,20.395,20.4249,20.3551,20.375,5200.0
2007-01-30 14:20:00,20.46,20.52,20.44,20.47,4000.0,20.405,20.4648,20.385,20.4149,4000.0
2007-01-30 14:30:00,20.48,20.5,20.46,20.49,4800.0,20.4249,20.4448,20.405,20.4349,4800.0
2007-01-30 14:40:00,20.47,20.55,20.47,20.52,5900.0,20.4149,20.4947,20.4149,20.4648,5900.0
2007-01-30 14:50:00,20.53,20.57,20.49,20.52,12000.0,20.4748,20.5147,20.4349,20.4648,12000.0
2007-01-30 15:00:00,20.51,20.54,20.51,20.54,3700.0,20.4548,20.4847,20.4548,20.4847,3700.0
2007-01-30 15:10:00,20.54,20.57,20.53,20.56,9300.0,20.4847,20.5147,20.4748,20.5047,9300.0
2007-01-30 15:20:00,20.56,20.61,20.52,20.53,12200.0,20.5047,20.5546,20.4648,20.4748,12200.0
2007-01-30 15:30:00,20.55,20.6,20.52,20.6,8800.0,20.4947,20.5446,20.4648,20.5446,8800.0
2007-01-30 15:40:00,20.61,20.61,20.53,20.54,10100.0,20.5546,20.5546,20.4748,20.4847,10100.0
2007-01-30 15:50:00,20.55,20.59,20.52,20.58,49600.0,20.4947,20.5346,20.4648,20.5246,49600.0
2007-01-31 09:30:00,20.58,20.58,20.16,20.16,8900.0,20.5246,20.5246,20.1058,20.1058,8900.0
2007-01-31 09:40:00,20.22,20.26,20.1,20.16,6200.0,20.1656,20.2055,20.0459,20.1058,6200.0
2007-01-31 09:50:00,20.18,20.21,20.01,20.04,5800.0,20.1257,20.1556,19.9562,19.9861,5800.0
2007-01-31 10:00:00,20.06,20.14,20.06,20.08,5300.0,20.006,20.0858,20.006,20.026,5300.0
2007-01-31 10:10:00,20.11,20.11,19.94,20.01,16300.0,20.0559,20.0559,19.8864,19.9562,16300.0
2007-01-31 10:20:00,19.99,20.03,19.95,20.0,6900.0,19.9362,19.9761,19.8963,19.9462,6900.0
2007-01-31 10:30:00,19.97,20.07,19.93,19.93,11000.0,19.9163,20.016,19.8764,19.8764,11000.0
2007-01-31 10:40:00,19.94,19.94,19.83,19.83,13800.0,19.8864,19.8864,19.7767,19.7767,13800.0
2007-01-31 10:50:00,19.83,19.92,19.82,19.84,9800.0,19.7767,19.8664,19.7667,19.7866,9800.0
2007-01-31 11:00:00,19.83,19.93,19.78,19.84,21800.0,19.7767,19.8764,19.7268,19.7866,21800.0
2007-01-31 11:10:00,19.83,20.1,19.81,19.82,19500.0,19.7767,20.0459,19.7567,19.7667,19500.0
2007-01-31 11:20:00,19.82,19.86,19.8,19.8,6600.0,19.7667,19.8066,19.7467,19.7467,6600.0
2007-01-31 11:30:00,19.79,19.88,19.76,19.8,7500.0,19.7368,19.8265,19.7068,19.7467,7500.0
2007-01-31 11:40:00,19.81,19.82,19.76,19.8,3500.0,19.7567,19.7667,19.7068,19.7467,3500.0
2007-01-31 11:50:00,19.81,19.81,19.76,19.8,4400.0,19.7567,19.7567,19.7068,19.7467,4400.0
2007-01-31 12:00:00,19.77,19.77,19.68,19.7,19800.0,19.7168,19.7168,19.6271,19.647,19800.0
2007-01-31 12:10:00,19.69,19.72,19.65,19.67,12700.0,19.637,19.6669,19.5971,19.6171,12700.0
2007-01-31 12:20:00,19.67,19.71,19.64,19.65,8100.0,19.6171,19.657,19.5872,19.5971,8100.0
2007-01-31 12:30:00,19.64,19.64,19.54,19.61,18900.0,19.5872,19.5872,19.4874,19.5572,18900.0
2007-01-31 12:40:00,19.6,19.66,19.6,19.61,16200.0,19.5473,19.6071,19.5473,19.5572,16200.0
2007-01-31 12:50:00,19.6,19.65,19.5,19.61,217200.0,19.5473,19.5971,19.4475,19.5572,217200.0
2007-01-31 13:00:00,19.63,19.72,19.54,19.68,25300.0,19.5772,19.6669,19.4874,19.6271,25300.0
2007-01-31 13:10:00,19.67,19.75,19.63,19.63,47900.0,19.6171,19.6969,19.5772,19.5772,47900.0
2007-01-31 13:20:00,19.64,19.65,19.62,19.64,3900.0,19.5872,19.5971,19.5672,19.5872,3900.0
2007-01-31 13:30:00,19.63,19.8,19.63,19.78,16400.0,19.5772,19.7467,19.5772,19.7268,16400.0
2007-01-31 13:40:00,19.77,19.81,19.74,19.75,12500.0,19.7168,19.7567,19.6869,19.6969,12500.0
2007-01-31 13:50:00,19.75,19.76,19.68,19.68,12000.0,19.6969,19.7068,19.6271,19.6271,12000.0
2007-01-31 14:00:00,19.67,19.7,19.64,19.65,5100.0,19.6171,19.647,19.5872,19.5971,5100.0
2007-01-31 14:10:00,19.66,19.9,19.63,19.84,12700.0,19.6071,19.8465,19.5772,19.7866,12700.0
2007-01-31 14:20:00,19.88,19.88,19.75,19.8,8600.0,19.8265,19.8265,19.6969,19.7467,8600.0
2007-01-31 14:30:00,19.8,19.9,19.78,19.85,9600.0,19.7467,19.8465,19.7268,19.7966,9600.0
2007-01-31 14:40:00,19.88,19.9,19.85,19.87,7800.0,19.8265,19.8465,19.7966,19.8165,7800.0
2007-01-31 14:50:00,19.89,19.92,19.87,19.9,8000.0,19.8365,19.8664,19.8165,19.8465,8000.0
2007-01-31 15:00:00,19.9,19.94,19.86,19.93,15100.0,19.8465,19.8864,19.8066,19.8764,15100.0
2007-01-31 15:10:00,19.92,19.94,19.87,19.91,6600.0,19.8664,19.8864,19.8165,19.8564,6600.0
2007-01-31 15:20:00,19.91,19.97,19.91,19.96,3800.0,19.8564,19.9163,19.8564,19.9063,3800.0
2007-01-31 15:30:00,19.96,19.98,19.91,19.92,11000.0,19.9063,19.9262,19.8564,19.8664,11000.0
2007-01-31 15:40:00,19.92,19.98,19.91,19.96,8200.0,19.8664,19.9262,19.8564,19.9063,8200.0
2007-01-31 15:50:00,19.95,19.96,19.89,19.89,20300.0,19.8963,19.9063,19.8365,19.8365,20300.0
2007-02-01 09:30:00,19.79,20.16,19.79,20.15,34500.0,19.7368,20.1058,19.7368,20.0958,34500.0
2007-02-01 09:40:00,20.16,20.31,20.08,20.29,19900.0,20.1058,20.2554,20.026,20.2354,19900.0
2007-02-01 09:50:00,20.28,20.33,20.1,20.16,15200.0,20.2254,20.2753,20.0459,20.1058,15200.0
2007-02-01 10:00:00,20.13,20.17,20.07,20.14,13100.0,20.0758,20.1157,20.016,20.0858,13100.0
2007-02-01 10:10:00,20.12,20.12,20.01,20.06,7300.0,20.0659,20.0659,19.9562,20.006,7300.0
2007-02-01 10:20:00,20.08,20.08,20.0,20.04,1200.0,20.026,20.026,19.9462,19.9861,1200.0
2007-02-01 10:30:00,20.01,20.1,19.99,20.09,1800.0,19.9562,20.0459,19.9362,20.036,1800.0
2007-02-01 10:40:00,20.11,20.2,20.05,20.05,35400.0,20.0559,20.1457,19.9961,19.9961,35400.0
2007-02-01 10:50:00,20.03,20.06,20.01,20.04,5600.0,19.9761,20.006,19.9562,19.9861,5600.0
2007-02-01 11:00:00,20.06,20.06,19.91,19.91,5600.0,20.006,20.006,19.8564,19.8564,5600.0
2007-02-01 11:10:00,19.91,19.95,19.84,19.84,5500.0,19.8564,19.8963,19.7866,19.7866,5500.0
2007-02-01 11:20:00,19.84,19.88,19.81,19.82,5500.0,19.7866,19.8265,19.7567,19.7667,5500.0
2007-02-01 11:30:00,19.84,19.98,19.83,19.95,5700.0,19.7866,19.9262,19.7767,19.8963,5700.0
2007-02-01 11:40:00,19.95,20.05,19.94,20.05,11700.0,19.8963,19.9961,19.8864,19.9961,11700.0
2007-02-01 11:50:00,20.02,20.08,19.95,19.95,28700.0,19.9661,20.026,19.8963,19.8963,28700.0
2007-02-01 12:00:00,19.93,20.08,19.93,20.05,8700.0,19.8764,20.026,19.8764,19.9961,8700.0
2007-02-01 12:10:00,20.05,20.49,20.03,20.16,30700.0,19.9961,20.4349,19.9761,20.1058,30700.0
2007-02-01 12:20:00,20.15,20.15,20.02,20.02,12400.0,20.0958,20.0958,19.9661,19.9661,12400.0
2007-02-01 12:30:00,20.07,20.07,20.0,20.04,2100.0,20.016,20.016,19.9462,19.9861,2100.0
2007-02-01 12:40:00,20.1,20.15,20.08,20.1,2400.0,20.0459,20.0958,20.026,20.0459,2400.0
2007-02-01 12:50:00,20.14,20.16,20.09,20.13,4600.0,20.0858,20.1058,20.036,20.0758,4600.0
2007-02-01 13:00:00,20.1,20.11,20.08,20.09,2900.0,20.0459,20.0559,20.026,20.036,2900.0
2007-02-01 13:10:00,20.09,20.09,20.02,20.05,2300.0,20.036,20.036,19.9661,19.9961,2300.0
2007-02-01 13:20:00,20.04,20.13,20.04,20.09,2600.0,19.9861,20.0758,19.9861,20.036,2600.0
2007-02-01 13:30:00,20.11,20.12,20.09,20.1,3100.0,20.0559,20.0659,20.036,20.0459,3100.0
2007-02-01 13:40:00,20.13,20.22,20.13,20.21,2500.0,20.0758,20.1656,20.0758,20.1556,2500.0
2007-02-01 13:50:00,20.21,20.23,20.18,20.19,2700.0,20.1556,20.1756,20.1257,20.1357,2700.0
2007-02-01 14:00:00,20.19,20.19,20.17,20.19,2300.0,20.1357,20.1357,20.1157,20.1357,2300.0
2007-02-01 14:10:00,20.19,20.22,20.1,20.1,7200.0,20.1357,20.1656,20.0459,20.0459,7200.0
2007-02-01 14:20:00,20.1,20.17,20.1,20.17,2300.0,20.0459,20.1157,20.0459,20.1157,2300.0
2007-02-01 14:30:00,20.18,20.26,20.16,20.16,6300.0,20.1257,20.2055,20.1058,20.1058,6300.0
2007-02-01 14:40:00,20.16,20.18,20.14,20.16,1500.0,20.1058,20.1257,20.0858,20.1058,1500.0
2007-02-01 14:50:00,20.17,20.25,20.16,20.25,2800.0,20.1157,20.1955,20.1058,20.1955,2800.0
2007-02-01 15:00:00,20.26,20.27,20.2,20.22,9600.0,20.2055,20.2155,20.1457,20.1656,9600.0
2007-02-01 15:10:00,20.23,20.31,20.23,20.25,9900.0,20.1756,20.2554,20.1756,20.1955,9900.0
2007-02-01 15:20:00,20.25,20.28,20.24,20.28,5300.0,20.1955,20.2254,20.1855,20.2254,5300.0
2007-02-01 15:30:00,20.29,20.3,20.25,20.27,12500.0,20.2354,20.2454,20.1955,20.2155,12500.0
2007-02-01 15:40:00,20.26,20.34,20.24,20.24,13400.0,20.2055,20.2853,20.1855,20.1855,13400.0
2007-02-01 15:50:00,20.25,20.35,20.25,20.3,21000.0,20.1955,20.2953,20.1955,20.2454,21000.0
2007-02-02 09:30:00,20.28,20.58,20.28,20.55,19700.0,20.2254,20.5246,20.2254,20.4947,19700.0
2007-02-02 09:40:00,20.55,20.65,20.52,20.52,12600.0,20.4947,20.5944,20.4648,20.4648,12600.0
2007-02-02 09:50:00,20.55,20.58,20.31,20.31,9100.0,20.4947,20.5246,20.2554,20.2554,9100.0
2007-02-02 10:00:00,20.31,20.46,20.31,20.43,4700.0,20.2554,20.405,20.2554,20.375,4700.0
2007-02-02 10:10:00,20.4,20.51,20.4,20.4,6200.0,20.3451,20.4548,20.3451,20.3451,6200.0
2007-02-02 10:20:00,20.42,20.43,20.29,20.29,3200.0,20.3651,20.375,20.2354,20.2354,3200.0
2007-02-02 10:30:00,20.29,20.34,20.27,20.31,2700.0,20.2354,20.2853,20.2155,20.2554,2700.0
2007-02-02 10:40:00,20.3,20.35,20.3,20.32,1100.0,20.2454,20.2953,20.2454,20.2653,1100.0
2007-02-02 10:50:00,20.34,20.36,20.32,20.36,800.0,20.2853,20.3052,20.2653,20.3052,800.0
2007-02-02 11:00:00,20.34,20.35,20.33,20.34,1500.0,20.2853,20.2953,20.2753,20.2853,1500.0
2007-02-02 11:10:00,20.37,20.39,20.34,20.39,1400.0,20.3152,20.3351,20.2853,20.3351,1400.0
2007-02-02 11:20:00,20.37,20.39,20.34,20.39,5100.0,20.3152,20.3351,20.2853,20.3351,5100.0
2007-02-02 11:30:00,20.38,20.38,20.36,20.36,4000.0,20.3252,20.3252,20.3052,20.3052,4000.0
2007-02-02 11:40:00,20.36,20.46,20.36,20.46,3200.0,20.3052,20.405,20.3052,20.405,3200.0
2007-02-02 11:50:00,20.45,20.51,20.45,20.51,5600.0,20.395,20.4548,20.395,20.4548,5600.0
2007-02-02 12:00:00,20.5,20.55,20.5,20.54,5500.0,20.4448,20.4947,20.4448,20.4847,5500.0
2007-02-02 12:10:00,20.53,20.54,20.5,20.5,6100.0,20.4748,20.4847,20.4448,20.4448,6100.0
2007-02-02 12:20:00,20.51,20.52,20.5,20.5,4300.0,20.4548,20.4648,20.4448,20.4448,4300.0
2007-02-02 12:30:00,20.5,20.54,20.5,20.5,6500.0,20.4448,20.4847,20.4448,20.4448,6500.0
2007-02-02 12:40:00,20.5,20.5,20.5,20.5,2400.0,20.4448,20.4448,20.4448,20.4448,2400.0
2007-02-02 12:50:00,20.51,20.51,20.5,20.5,2200.0,20.4548,20.4548,20.4448,20.4448,2200.0
2007-02-02 13:00:00,20.5,20.57,20.5,20.52,3700.0,20.4448,20.5147,20.4448,20.4648,3700.0
2007-02-02 13:10:00,20.52,20.52,20.45,20.45,12300.0,20.4648,20.4648,20.395,20.395,12300.0
2007-02-02 13:20:00,20.44,20.46,20.4,20.44,3000.0,20.385,20.405,20.3451,20.385,3000.0
2007-02-02 13:30:00,20.44,20.45,20.43,20.43,2100.0,20.385,20.395,20.375,20.375,2100.0
2007-02-02 13:40:00,20.43,20.46,20.43,20.44,26700.0,20.375,20.405,20.375,20.385,26700.0
2007-02-02 13:50:00,20.44,20.47,20.3,20.33,15800.0,20.385,20.4149,20.2454,20.2753,15800.0
2007-02-02 14:00:00,20.31,20.33,20.31,20.32,1000.0,20.2554,20.2753,20.2554,20.2653,1000.0
2007-02-02 14:10:00,20.31,20.32,20.26,20.28,7400.0,20.2554,20.2653,20.2055,20.2254,7400.0
2007-02-02 14:20:00,20.28,20.28,20.25,20.26,5400.0,20.2254,20.2254,20.1955,20.2055,5400.0
2007-02-02 14:30:00,20.27,20.28,20.22,20.22,2800.0,20.2155,20.2254,20.1656,20.1656,2800.0
2007-02-02 14:40:00,20.22,20.22,20.14,20.17,5200.0,20.1656,20.1656,20.0858,20.1157,5200.0
2007-02-02 14:50:00,20.17,20.21,20.17,20.18,3400.0,20.1157,20.1556,20.1157,20.1257,3400.0
2007-02-02 15:00:00,20.17,20.2,20.16,20.16,3200.0,20.1157,20.1457,20.1058,20.1058,3200.0
2007-02-02 15:10:00,20.18,20.25,20.18,20.23,2500.0,20.1257,20.1955,20.1257,20.1756,2500.0
2007-02-02 15:20:00,20.24,20.28,20.22,20.25,9200.0,20.1855,20.2254,20.1656,20.1955,9200.0
2007-02-02 15:30:00,20.26,20.27,20.22,20.23,13100.0,20.2055,20.2155,20.1656,20.1756,13100.0
2007-02-02 15:40:00,20.24,20.24,20.17,20.17,2300.0,20.1855,20.1855,20.1157,20.1157,2300.0
2007-02-02 15:50:00,20.16,20.25,20.16,20.19,18000.0,20.1058,20.1955,20.1058,20.1357,18000.0
2007-02-05 09:30:00,20.18,20.37,20.15,20.22,14100.0,20.1257,20.3152,20.0958,20.1656,14100.0
2007-02-05 09:40:00,20.18,20.22,19.92,20.01,45200.0,20.1257,20.1656,19.8664,19.9562,45200.0
2007-02-05 09:50:00,20.01,20.05,19.81,19.95,120300.0,19.9562,19.9961,19.7567,19.8963,120300.0
2007-02-05 10:00:00,19.95,20.0,19.61,19.7,26000.0,19.8963,19.9462,19.5572,19.647,26000.0
2007-02-05 10:10:00,19.71,19.73,19.61,19.69,10200.0,19.657,19.6769,19.5572,19.637,10200.0
2007-02-05 10:20:00,19.7,19.7,19.67,19.7,33800.0,19.647,19.647,19.6171,19.647,33800.0
2007-02-05 10:30:00,19.7,19.8,19.69,19.78,24000.0,19.647,19.7467,19.637,19.7268,24000.0
2007-02-05 10:40:00,19.8,19.93,19.8,19.9,7500.0,19.7467,19.8764,19.7467,19.8465,7500.0
2007-02-05 10:50:00,19.9,19.91,19.79,19.8,15100.0,19.8465,19.8564,19.7368,19.7467,15100.0
2007-02-05 11:00:00,19.8,19.8,19.66,19.69,24500.0,19.7467,19.7467,19.6071,19.637,24500.0
2007-02-05 11:10:00,19.68,19.7,19.54,19.54,22600.0,19.6271,19.647,19.4874,19.4874,22600.0
2007-02-05 11:20:00,19.55,19.56,19.51,19.54,44000.0,19.4974,19.5074,19.4575,19.4874,44000.0
2007-02-05 11:30:00,19.55,19.62,19.55,19.61,20700.0,19.4974,19.5672,19.4974,19.5572,20700.0
2007-02-05 11:40:00,19.61,19.61,19.54,19.55,4700.0,19.5572,19.5572,19.4874,19.4974,4700.0
2007-02-05 11:50:00,19.54,19.55,19.53,19.55,4200.0,19.4874,19.4974,19.4775,19.4974,4200.0
2007-02-05 12:00:00,19.56,19.64,19.53,19.62,30900.0,19.5074,19.5872,19.4775,19.5672,30900.0
2007-02-05 12:10:00,19.62,19.65,19.54,19.54,18100.0,19.5672,19.5971,19.4874,19.4874,18100.0
2007-02-05 12:20:00,19.53,19.6,19.48,19.59,30600.0,19.4775,19.5473,19.4276,19.5373,30600.0
2007-02-05 12:30:00,19.6,19.7,19.6,19.7,4100.0,19.5473,19.647,19.5473,19.647,4100.0
2007-02-05 12:40:00,19.7,19.71,19.69,19.69,7100.0,19.647,19.657,19.637,19.637,7100.0
2007-02-05 12:50:00,19.69,19.71,19.69,19.7,6300.0,19.637,19.657,19.637,19.647,6300.0
2007-02-05 13:00:00,19.71,19.72,19.54,19.54,53100.0,19.657,19.6669,19.4874,19.4874,53100.0
2007-02-05 13:10:00,19.54,19.6,19.54,19.56,9500.0,19.4874,19.5473,19.4874,19.5074,9500.0
2007-02-05 13:20:00,19.56,19.56,19.52,19.52,4600.0,19.5074,19.5074,19.4675,19.4675,4600.0
2007-02-05 13:30:00,19.52,19.53,19.5,19.5,7600.0,19.4675,19.4775,19.4475,19.4475,7600.0
2007-02-05 13:40:00,19.5,19.52,19.4,19.47,25000.0,19.4475,19.4675,19.3478,19.4176,25000.0
2007-02-05 13:50:00,19.48,19.55,19.43,19.44,19300.0,19.4276,19.4974,19.3777,19.3877,19300.0
2007-02-05 14:00:00,19.42,19.5,19.37,19.45,42900.0,19.3678,19.4475,19.3179,19.3977,42900.0
2007-02-05 14:10:00,19.47,19.48,19.41,19.43,6400.0,19.4176,19.4276,19.3578,19.3777,6400.0
2007-02-05 14:20:00,19.42,19.42,19.37,19.41,13400.0,19.3678,19.3678,19.3179,19.3578,13400.0
2007-02-05 14:30:00,19.41,19.46,19.36,19.37,15700.0,19.3578,19.4076,19.3079,19.3179,15700.0
2007-02-05 14:40:00,19.38,19.38,19.26,19.33,45300.0,19.3279,19.3279,19.2082,19.278,45300.0
2007-02-05 14:50:00,19.33,19.34,19.25,19.31,17500.0,19.278,19.288,19.1982,19.2581,17500.0
2007-02-05 15:00:00,19.27,19.32,19.23,19.25,45600.0,19.2182,19.268,19.1783,19.1982,45600.0
2007-02-05 15:10:00,19.26,19.35,19.08,19.12,57500.0,19.2082,19.2979,19.0287,19.0686,57500.0
2007-02-05 15:20:00,19.11,19.22,19.08,19.22,40100.0,19.0586,19.1683,19.0287,19.1683,40100.0
2007-02-05 15:30:00,19.21,19.34,19.17,19.33,12300.0,19.1583,19.288,19.1184,19.278,12300.0
2007-02-05 15:40:00,19.32,19.55,19.31,19.51,34800.0,19.268,19.4974,19.2581,19.4575,34800.0
2007-02-05 15:50:00,19.51,19.52,19.45,19.5,32800.0,19.4575,19.4675,19.3977,19.4475,32800.0
2007-02-06 09:30:00,19.56,19.6,19.06,19.12,85400.0,19.5074,19.5473,19.0087,19.0686,85400.0
2007-02-06 09:40:00,19.12,19.29,19.12,19.28,11900.0,19.0686,19.2381,19.0686,19.2281,11900.0
2007-02-06 09:50:00,19.29,19.3,19.16,19.19,15600.0,19.2381,19.2481,19.1085,19.1384,15600.0
2007-02-06 10:00:00,19.19,19.21,19.13,19.13,8800.0,19.1384,19.1583,19.0785,19.0785,8800.0
2007-02-06 10:10:00,19.14,19.19,19.1,19.1,30200.0,19.0885,19.1384,19.0486,19.0486,30200.0
2007-02-06 10:20:00,19.12,19.15,19.04,19.06,68700.0,19.0686,19.0985,18.9888,19.0087,68700.0
2007-02-06 10:30:00,19.05,19.15,19.04,19.13,85000.0,18.9988,19.0985,18.9888,19.0785,85000.0
2007-02-06 10:40:00,19.14,19.25,19.14,19.23,68400.0,19.0885,19.1982,19.0885,19.1783,68400.0
2007-02-06 10:50:00,19.23,19.23,19.13,19.13,34800.0,19.1783,19.1783,19.0785,19.0785,34800.0
2007-02-06 11:00:00,19.15,19.24,19.12,19.24,13000.0,19.0985,19.1882,19.0686,19.1882,13000.0
2007-02-06 11:10:00,19.23,19.24,19.19,19.2,26700.0,19.1783,19.1882,19.1384,19.1483,26700.0
2007-02-06 11:20:00,19.18,19.2,19.15,19.16,14600.0,19.1284,19.1483,19.0985,19.1085,14600.0
2007-02-06 11:30:00,19.15,19.16,19.11,19.14,17200.0,19.0985,19.1085,19.0586,19.0885,17200.0
2007-02-06 11:40:00,19.14,19.16,19.14,19.15,17000.0,19.0885,19.1085,19.0885,19.0985,17000.0
2007-02-06 11:50:00,19.15,19.25,19.14,19.19,24500.0,19.0985,19.1982,19.0885,19.1384,24500.0
2007-02-06 12:00:00,19.19,19.26,19.18,19.26,39400.0,19.1384,19.2082,19.1284,19.2082,39400.0
2007-02-06 12:10:00,19.26,19.3,19.23,19.26,18200.0,19.2082,19.2481,19.1783,19.2082,18200.0
2007-02-06 12:20:00,19.24,19.26,19.21,19.26,61500.0,19.1882,19.2082,19.1583,19.2082,61500.0
2007-02-06 12:30:00,19.26,19.26,19.13,19.17,12600.0,19.2082,19.2082,19.0785,19.1184,12600.0
2007-02-06 12:40:00,19.16,19.17,19.1,19.1,8200.0,19.1085,19.1184,19.0486,19.0486,8200.0
2007-02-06 12:50:00,19.1,19.11,19.09,19.09,16100.0,19.0486,19.0586,19.0386,19.0386,16100.0
2007-02-06 13:00:00,19.1,19.13,19.09,19.11,24000.0,19.0486,19.0785,19.0386,19.0586,24000.0
2007-02-06 13:10:00,19.11,19.13,19.11,19.13,15800.0,19.0586,19.0785,19.0586,19.0785,15800.0
2007-02-06 13:20:00,19.13,19.13,19.11,19.12,9600.0,19.0785,19.0785,19.0586,19.0686,9600.0
2007-02-06 13:30:00,19.12,19.12,19.1,19.11,16000.0,19.0686,19.0686,19.0486,19.0586,16000.0
2007-02-06 13:40:00,19.12,19.12,19.1,19.12,10300.0,19.0686,19.0686,19.0486,19.0686,10300.0
2007-02-06 13:50:00,19.12,19.14,19.11,19.11,14700.0,19.0686,19.0885,19.0586,19.0586,14700.0
2007-02-06 14:00:00,19.12,19.16,19.1,19.1,21800.0,19.0686,19.1085,19.0486,19.0486,21800.0
2007-02-06 14:10:00,19.1,19.13,19.1,19.1,13400.0,19.0486,19.0785,19.0486,19.0486,13400.0
2007-02-06 14:20:00,19.1,19.15,19.09,19.15,17100.0,19.0486,19.0985,19.0386,19.0985,17100.0
2007-02-06 14:30:00,19.15,19.15,19.06,19.06,20700.0,19.0985,19.0985,19.0087,19.0087,20700.0
2007-02-06 14:40:00,19.06,19.1,19.04,19.07,8100.0,19.0087,19.0486,18.9888,19.0187,8100.0
2007-02-06 14:50:00,19.08,19.16,19.07,19.16,13100.0,19.0287,19.1085,19.0187,19.1085,13100.0
2007-02-06 15:00:00,19.15,19.15,19.08,19.08,10900.0,19.0985,19.0985,19.0287,19.0287,10900.0
2007-02-06 15:10:00,19.09,19.11,19.02,19.04,21600.0,19.0386,19.0586,18.9688,18.9888,21600.0
2007-02-06 15:20:00,19.05,19.05,18.97,19.0,25400.0,18.9988,18.9988,18.919,18.9489,25400.0
2007-02-06 15:30:00,19.02,19.02,18.99,19.0,28700.0,18.9688,18.9688,18.9389,18.9489,28700.0
2007-02-06 15:40:00,19.0,19.03,18.99,19.03,79900.0,18.9489,18.9788,18.9389,18.9788,79900.0
2007-02-06 15:50:00,19.02,19.04,19.0,19.04,52900.0,18.9688,18.9888,18.9489,18.9888,52900.0
2007-02-07 09:30:00,19.1,19.28,19.06,19.25,29500.0,19.0486,19.2281,19.0087,19.1982,29500.0
2007-02-07 09:40:00,19.26,19.37,19.23,19.33,14700.0,19.2082,19.3179,19.1783,19.278,14700.0
2007-02-07 09:50:00,19.33,19.47,19.33,19.42,12600.0,19.278,19.4176,19.278,19.3678,12600.0
2007-02-07 10:00:00,19.44,19.58,19.4,19.52,24500.0,19.3877,19.5273,19.3478,19.4675,24500.0
2007-02-07 10:10:00,19.51,19.55,19.43,19.55,16500.0,19.4575,19.4974,19.3777,19.4974,16500.0
2007-02-07 10:20:00,19.61,19.7,19.57,19.66,13100.0,19.5572,19.647,19.5174,19.6071,13100.0
2007-02-07 10:30:00,19.68,19.73,19.65,19.73,11300.0,19.6271,19.6769,19.5971,19.6769,11300.0
2007-02-07 10:40:00,19.73,19.85,19.73,19.85,10100.0,19.6769,19.7966,19.6769,19.7966,10100.0
2007-02-07 10:50:00,19.84,19.92,19.78,19.86,11000.0,19.7866,19.8664,19.7268,19.8066,11000.0
2007-02-07 11:00:00,19.86,19.88,19.83,19.86,3500.0,19.8066,19.8265,19.7767,19.8066,3500.0
2007-02-07 11:10:00,19.88,19.89,19.73,19.73,9500.0,19.8265,19.8365,19.6769,19.6769,9500.0
2007-02-07 11:20:00,19.77,19.77,19.73,19.76,5700.0,19.7168,19.7168,19.6769,19.7068,5700.0
2007-02-07 11:30:00,19.75,19.79,19.72,19.72,8700.0,19.6969,19.7368,19.6669,19.6669,8700.0
2007-02-07 11:40:00,19.7,19.79,19.68,19.68,10400.0,19.647,19.7368,19.6271,19.6271,10400.0
2007-02-07 11:50:00,19.67,19.81,19.66,19.78,29100.0,19.6171,19.7567,19.6071,19.7268,29100.0
2007-02-07 12:00:00,19.79,19.85,19.74,19.76,20400.0,19.7368,19.7966,19.6869,19.7068,20400.0
2007-02-07 12:10:00,19.76,19.76,19.72,19.73,2500.0,19.7068,19.7068,19.6669,19.6769,2500.0
2007-02-07 12:20:00,19.75,19.76,19.7,19.75,4200.0,19.6969,19.7068,19.647,19.6969,4200.0
2007-02-07 12:30:00,19.74,19.74,19.72,19.74,3200.0,19.6869,19.6869,19.6669,19.6869,3200.0
2007-02-07 12:40:00,19.74,19.75,19.74,19.74,5500.0,19.6869,19.6969,19.6869,19.6869,5500.0
2007-02-07 12:50:00,19.76,19.76,19.63,19.63,19300.0,19.7068,19.7068,19.5772,19.5772,19300.0
2007-02-07 13:00:00,19.65,19.72,19.63,19.7,5700.0,19.5971,19.6669,19.5772,19.647,5700.0
2007-02-07 13:10:00,19.71,19.76,19.71,19.76,2900.0,19.657,19.7068,19.657,19.7068,2900.0
2007-02-07 13:20:00,19.75,19.76,19.73,19.75,4500.0,19.6969,19.7068,19.6769,19.6969,4500.0
2007-02-07 13:30:00,19.75,19.78,19.74,19.77,3600.0,19.6969,19.7268,19.6869,19.7168,3600.0
2007-02-07 13:40:00,19.74,19.77,19.74,19.76,5400.0,19.6869,19.7168,19.6869,19.7068,5400.0
2007-02-07 13:50:00,19.77,19.81,19.74,19.74,9400.0,19.7168,19.7567,19.6869,19.6869,9400.0
2007-02-07 14:00:00,19.74,19.8,19.64,19.71,15800.0,19.6869,19.7467,19.5872,19.657,15800.0
2007-02-07 14:10:00,19.72,19.79,19.63,19.72,16500.0,19.6669,19.7368,19.5772,19.6669,16500.0
2007-02-07 14:20:00,19.73,19.8,19.73,19.79,7700.0,19.6769,19.7467,19.6769,19.7368,7700.0
2007-02-07 14:30:00,19.8,19.8,19.65,19.72,12500.0,19.7467,19.7467,19.5971,19.6669,12500.0
2007-02-07 14:40:00,19.73,19.77,19.66,19.69,11000.0,19.6769,19.7168,19.6071,19.637,11000.0
2007-02-07 14:50:00,19.69,19.73,19.68,19.72,7200.0,19.637,19.6769,19.6271,19.6669,7200.0
2007-02-07 15:00:00,19.73,19.73,19.7,19.71,6300.0,19.6769,19.6769,19.647,19.657,6300.0
2007-02-07 15:10:00,19.71,19.76,19.64,19.7,20100.0,19.657,19.7068,19.5872,19.647,20100.0
2007-02-07 15:20:00,19.7,19.71,19.61,19.62,6300.0,19.647,19.657,19.5572,19.5672,6300.0
2007-02-07 15:30:00,19.62,19.69,19.62,19.68,8200.0,19.5672,19.637,19.5672,19.6271,8200.0
2007-02-07 15:40:00,19.68,19.7,19.59,19.62,20900.0,19.6271,19.647,19.5373,19.5672,20900.0
2007-02-07 15:50:00,19.62,19.69,19.62,19.65,15300.0,19.5672,19.637,19.5672,19.5971,15300.0
2007-02-08 09:30:00,19.66,20.06,19.57,19.89,47100.0,19.6071,20.006,19.5174,19.8365,47100.0
2007-02-08 09:40:00,19.89,19.91,19.73,19.76,8700.0,19.8365,19.8564,19.6769,19.7068,8700.0
2007-02-08 09:50:00,19.75,19.91,19.75,19.89,11800.0,19.6969,19.8564,19.6969,19.8365,11800.0
2007-02-08 10:00:00,19.89,19.95,19.85,19.92,8900.0,19.8365,19.8963,19.7966,19.8664,8900.0
2007-02-08 10:10:00,19.89,19.89,19.75,19.81,11500.0,19.8365,19.8365,19.6969,19.7567,11500.0
2007-02-08 10:20:00,19.82,19.94,19.82,19.92,9100.0,19.7667,19.8864,19.7667,19.8664,9100.0
2007-02-08 10:30:00,19.92,19.97,19.85,19.88,18600.0,19.8664,19.9163,19.7966,19.8265,18600.0
2007-02-08 10:40:00,19.89,19.89,19.73,19.76,9000.0,19.8365,19.8365,19.6769,19.7068,9000.0
2007-02-08 10:50:00,19.76,19.79,19.71,19.74,10400.0,19.7068,19.7368,19.657,19.6869,10400.0
2007-02-08 11:00:00,19.75,19.75,19.61,19.71,13000.0,19.6969,19.6969,19.5572,19.657,13000.0
2007-02-08 11:10:00,19.71,19.73,19.63,19.65,7200.0,19.657,19.6769,19.5772,19.5971,7200.0
2007-02-08 11:20:00,19.65,19.84,19.65,19.78,22900.0,19.5971,19.7866,19.5971,19.7268,22900.0
2007-02-08 11:30:00,19.8,19.85,19.8,19.85,9800.0,19.7467,19.7966,19.7467,19.7966,9800.0
2007-02-08 11:40:00,19.85,19.92,19.81,19.87,12800.0,19.7966,19.8664,19.7567,19.8165,12800.0
2007-02-08 11:50:00,19.86,19.95,19.84,19.93,20200.0,19.8066,19.8963,19.7866,19.8764,20200.0
2007-02-08 12:00:00,19.92,19.94,19.87,19.89,15100.0,19.8664,19.8864,19.8165,19.8365,15100.0
2007-02-08 12:10:00,19.89,19.89,19.86,19.87,6400.0,19.8365,19.8365,19.8066,19.8165,6400.0
2007-02-08 12:20:00,19.87,19.91,19.84,19.85,20400.0,19.8165,19.8564,19.7866,19.7966,20400.0
2007-02-08 12:30:00,19.85,19.88,19.85,19.87,17900.0,19.7966,19.8265,19.7966,19.8165,17900.0
2007-02-08 12:40:00,19.86,19.94,19.85,19.94,15900.0,19.8066,19.8864,19.7966,19.8864,15900.0
2007-02-08 12:50:00,19.94,20.0,19.88,19.99,12700.0,19.8864,19.9462,19.8265,19.9362,12700.0
2007-02-08 13:00:00,20.0,20.05,19.99,20.05,16900.0,19.9462,19.9961,19.9362,19.9961,16900.0
2007-02-08 13:10:00,20.04,20.04,19.97,19.99,10600.0,19.9861,19.9861,19.9163,19.9362,10600.0
2007-02-08 13:20:00,19.99,19.99,19.89,19.98,7700.0,19.9362,19.9362,19.8365,19.9262,7700.0
2007-02-08 13:30:00,19.98,20.04,19.98,20.04,5700.0,19.9262,19.9861,19.9262,19.9861,5700.0
2007-02-08 13:40:00,20.05,20.06,20.02,20.03,4000.0,19.9961,20.006,19.9661,19.9761,4000.0
2007-02-08 13:50:00,20.01,20.01,19.98,20.01,2200.0,19.9562,19.9562,19.9262,19.9562,2200.0
2007-02-08 14:00:00,20.02,20.07,20.02,20.05,10700.0,19.9661,20.016,19.9661,19.9961,10700.0
2007-02-08 14:10:00,20.04,20.07,20.01,20.04,14100.0,19.9861,20.016,19.9562,19.9861,14100.0
2007-02-08 14:20:00,20.03,20.03,19.96,19.98,35300.0,19.9761,19.9761,19.9063,19.9262,35300.0
2007-02-08 14:30:00,19.98,20.03,19.96,19.97,19000.0,19.9262,19.9761,19.9063,19.9163,19000.0
2007-02-08 14:40:00,19.97,19.98,19.96,19.98,4000.0,19.9163,19.9262,19.9063,19.9262,4000.0
2007-02-08 14:50:00,19.97,20.01,19.96,19.97,14400.0,19.9163,19.9562,19.9063,19.9163,14400.0
2007-02-08 15:00:00,19.97,20.0,19.96,19.97,12900.0,19.9163,19.9462,19.9063,19.9163,12900.0
2007-02-08 15:10:00,19.97,20.0,19.95,20.0,34000.0,19.9163,19.9462,19.8963,19.9462,34000.0
2007-02-08 15:20:00,20.0,20.03,19.96,19.96,13500.0,19.9462,19.9761,19.9063,19.9063,13500.0
2007-02-08 15:30:00,19.96,19.97,19.93,19.94,8400.0,19.9063,19.9163,19.8764,19.8864,8400.0
2007-02-08 15:40:00,19.94,19.94,19.8,19.82,17400.0,19.8864,19.8864,19.7467,19.7667,17400.0
2007-02-08 15:50:00,19.81,19.85,19.8,19.85,22100.0,19.7567,19.7966,19.7467,19.7966,22100.0
2007-02-09 09:30:00,19.81,20.09,19.81,19.99,18100.0,19.7567,20.036,19.7567,19.9362,18100.0
2007-02-09 09:40:00,19.99,20.09,19.96,20.04,4100.0,19.9362,20.036,19.9063,19.9861,4100.0
2007-02-09 09:50:00,20.07,20.16,20.05,20.14,5600.0,20.016,20.1058,19.9961,20.0858,5600.0
2007-02-09 10:00:00,20.14,20.28,20.1,20.28,20200.0,20.0858,20.2254,20.0459,20.2254,20200.0
2007-02-09 10:10:00,20.27,20.29,20.11,20.12,11300.0,20.2155,20.2354,20.0559,20.0659,11300.0
2007-02-09 10:20:00,20.11,20.19,19.97,19.99,14500.0,20.0559,20.1357,19.9163,19.9362,14500.0
2007-02-09 10:30:00,19.98,20.14,19.98,20.1,3900.0,19.9262,20.0858,19.9262,20.0459,3900.0
2007-02-09 10:40:00,20.09,20.11,20.02,20.08,3900.0,20.036,20.0559,19.9661,20.026,3900.0
2007-02-09 10:50:00,20.08,20.13,20.02,20.07,6100.0,20.026,20.0758,19.9661,20.016,6100.0
2007-02-09 11:00:00,20.08,20.16,20.08,20.11,3000.0,20.026,20.1058,20.026,20.0559,3000.0
2007-02-09 11:10:00,20.12,20.14,20.03,20.05,3100.0,20.0659,20.0858,19.9761,19.9961,3100.0
2007-02-09 11:20:00,20.05,20.16,20.02,20.13,12300.0,19.9961,20.1058,19.9661,20.0758,12300.0
2007-02-09 11:30:00,20.14,20.14,20.09,20.1,6300.0,20.0858,20.0858,20.036,20.0459,6300.0
2007-02-09 11:40:00,20.11,20.16,20.11,20.14,5500.0,20.0559,20.1058,20.0559,20.0858,5500.0
2007-02-09 11:50:00,20.13,20.17,20.13,20.17,2200.0,20.0758,20.1157,20.0758,20.1157,2200.0
2007-02-09 12:00:00,20.16,20.16,20.12,20.12,6800.0,20.1058,20.1058,20.0659,20.0659,6800.0
2007-02-09 12:10:00,20.12,20.17,20.09,20.16,7400.0,20.0659,20.1157,20.036,20.1058,7400.0
2007-02-09 12:20:00,20.16,20.18,20.13,20.13,4200.0,20.1058,20.1257,20.0758,20.0758,4200.0
2007-02-09 12:30:00,20.14,20.14,20.0,20.11,10000.0,20.0858,20.0858,19.9462,20.0559,10000.0
2007-02-09 12:40:00,20.11,20.13,20.01,20.04,6700.0,20.0559,20.0758,19.9562,19.9861,6700.0
2007-02-09 12:50:00,20.04,20.04,19.77,19.78,18500.0,19.9861,19.9861,19.7168,19.7268,18500.0
2007-02-09 13:00:00,19.77,19.88,19.74,19.84,11600.0,19.7168,19.8265,19.6869,19.7866,11600.0
2007-02-09 13:10:00,19.87,20.0,19.87,19.9,10100.0,19.8165,19.9462,19.8165,19.8465,10100.0
2007-02-09 13:20:00,19.9,19.94,19.88,19.89,3100.0,19.8465,19.8864,19.8265,19.8365,3100.0
2007-02-09 13:30:00,19.89,19.89,19.76,19.82,8600.0,19.8365,19.8365,19.7068,19.7667,8600.0
2007-02-09 13:40:00,19.81,19.83,19.76,19.79,3400.0,19.7567,19.7767,19.7068,19.7368,3400.0
2007-02-09 13:50:00,19.8,19.85,19.76,19.82,9200.0,19.7467,19.7966,19.7068,19.7667,9200.0
2007-02-09 14:00:00,19.82,19.9,19.79,19.82,14400.0,19.7667,19.8465,19.7368,19.7667,14400.0
2007-02-09 14:10:00,19.82,19.82,19.71,19.78,15900.0,19.7667,19.7667,19.657,19.7268,15900.0
2007-02-09 14:20:00,19.77,19.8,19.72,19.76,5000.0,19.7168,19.7467,19.6669,19.7068,5000.0
2007-02-09 14:30:00,19.75,19.75,19.64,19.69,9000.0,19.6969,19.6969,19.5872,19.637,9000.0
2007-02-09 14:40:00,19.69,19.69,19.6,19.6,4900.0,19.637,19.637,19.5473,19.5473,4900.0
2007-02-09 14:50:00,19.61,19.67,19.6,19.67,17900.0,19.5572,19.6171,19.5473,19.6171,17900.0
2007-02-09 15:00:00,19.68,19.81,19.67,19.76,18500.0,19.6271,19.7567,19.6171,19.7068,18500.0
2007-02-09 15:10:00,19.75,19.81,19.75,19.78,12100.0,19.6969,19.7567,19.6969,19.7268,12100.0
2007-02-09 15:20:00,19.78,19.87,19.78,19.84,12000.0,19.7268,19.8165,19.7268,19.7866,12000.0
2007-02-09 15:30:00,19.85,19.87,19.84,19.85,11900.0,19.7966,19.8165,19.7866,19.7966,11900.0
2007-02-09 15:40:00,19.85,19.86,19.83,19.85,18800.0,19.7966,19.8066,19.7767,19.7966,18800.0
2007-02-09 15:50:00,19.86,19.89,19.85,19.89,42900.0,19.8066,19.8365,19.7966,19.8365,42900.0
2007-02-12 09:30:00,19.9,20.09,19.86,19.88,12500.0,19.8465,20.036,19.8066,19.8265,12500.0
2007-02-12 09:40:00,19.91,19.94,19.77,19.77,8200.0,19.8564,19.8864,19.7168,19.7168,8200.0
2007-02-12 09:50:00,19.76,19.84,19.75,19.81,11100.0,19.7068,19.7866,19.6969,19.7567,11100.0
2007-02-12 10:00:00,19.81,19.81,19.6,19.65,16500.0,19.7567,19.7567,19.5473,19.5971,16500.0
2007-02-12 10:10:00,19.69,19.83,19.69,19.81,10000.0,19.637,19.7767,19.637,19.7567,10000.0
2007-02-12 10:20:00,19.81,19.86,19.81,19.83,3700.0,19.7567,19.8066,19.7567,19.7767,3700.0
2007-02-12 10:30:00,19.83,19.92,19.83,19.86,9400.0,19.7767,19.8664,19.7767,19.8066,9400.0
2007-02-12 10:40:00,19.84,19.86,19.82,19.86,5700.0,19.7866,19.8066,19.7667,19.8066,5700.0
2007-02-12 10:50:00,19.88,19.92,19.86,19.9,6600.0,19.8265,19.8664,19.8066,19.8465,6600.0
2007-02-12 11:00:00,19.89,20.01,19.89,19.99,10500.0,19.8365,19.9562,19.8365,19.9362,10500.0
2007-02-12 11:10:00,19.99,20.08,19.99,20.08,21500.0,19.9362,20.026,19.9362,20.026,21500.0
2007-02-12 11:20:00,20.06,20.06,19.98,20.02,12400.0,20.006,20.006,19.9262,19.9661,12400.0
2007-02-12 11:30:00,20.02,20.05,19.98,20.02,16200.0,19.9661,19.9961,19.9262,19.9661,16200.0
2007-02-12 11:40:00,20.02,20.09,20.02,20.07,9600.0,19.9661,20.036,19.9661,20.016,9600.0
2007-02-12 11:50:00,20.07,20.09,20.05,20.05,5400.0,20.016,20.036,19.9961,19.9961,5400.0
2007-02-12 12:00:00,20.06,20.06,20.02,20.04,8700.0,20.006,20.006,19.9661,19.9861,8700.0
2007-02-12 12:10:00,20.03,20.04,20.02,20.03,3100.0,19.9761,19.9861,19.9661,19.9761,3100.0
2007-02-12 12:20:00,20.01,20.01,20.0,20.0,1600.0,19.9562,19.9562,19.9462,19.9462,1600.0
2007-02-12 12:30:00,20.01,20.02,20.0,20.0,4300.0,19.9562,19.9661,19.9462,19.9462,4300.0
2007-02-12 12:40:00,20.0,20.06,19.98,20.03,5900.0,19.9462,20.006,19.9262,19.9761,5900.0
2007-02-12 12:50:00,20.05,20.05,20.01,20.02,2900.0,19.9961,19.9961,19.9562,19.9661,2900.0
2007-02-12 13:00:00,20.01,20.01,19.96,19.98,9300.0,19.9562,19.9562,19.9063,19.9262,9300.0
2007-02-12 13:10:00,19.98,20.01,19.98,19.99,4000.0,19.9262,19.9562,19.9262,19.9362,4000.0
2007-02-12 13:20:00,20.01,20.05,20.01,20.05,3600.0,19.9562,19.9961,19.9562,19.9961,3600.0
2007-02-12 13:30:00,20.05,20.1,20.03,20.08,10600.0,19.9961,20.0459,19.9761,20.026,10600.0
2007-02-12 13:40:00,20.08,20.09,20.05,20.07,17700.0,20.026,20.036,19.9961,20.016,17700.0
2007-02-12 13:50:00,20.07,20.08,20.0,20.0,14100.0,20.016,20.026,19.9462,19.9462,14100.0
2007-02-12 14:00:00,20.0,20.06,20.0,20.04,4500.0,19.9462,20.006,19.9462,19.9861,4500.0
2007-02-12 14:10:00,20.05,20.05,20.02,20.04,4400.0,19.9961,19.9961,19.9661,19.9861,4400.0
2007-02-12 14:20:00,20.04,20.08,20.03,20.04,6900.0,19.9861,20.026,19.9761,19.9861,6900.0
2007-02-12 14:30:00,20.05,20.05,20.03,20.04,2800.0,19.9961,19.9961,19.9761,19.9861,2800.0
2007-02-12 14:40:00,20.04,20.06,20.02,20.05,7300.0,19.9861,20.006,19.9661,19.9961,7300.0
2007-02-12 14:50:00,20.06,20.13,20.05,20.13,9800.0,20.006,20.0758,19.9961,20.0758,9800.0
2007-02-12 15:00:00,20.13,20.17,20.12,20.16,18400.0,20.0758,20.1157,20.0659,20.1058,18400.0
2007-02-12 15:10:00,20.15,20.17,20.15,20.15,14800.0,20.0958,20.1157,20.0958,20.0958,14800.0
2007-02-12 15:20:00,20.16,20.22,20.15,20.19,29900.0,20.1058,20.1656,20.0958,20.1357,29900.0
2007-02-12 15:30:00,20.2,20.27,20.2,20.25,32500.0,20.1457,20.2155,20.1457,20.1955,32500.0
2007-02-12 15:40:00,20.25,20.3,20.24,20.27,60500.0,20.1955,20.2454,20.1855,20.2155,60500.0
2007-02-12 15:50:00,20.29,20.32,20.26,20.28,53900.0,20.2354,20.2653,20.2055,20.2254,53900.0
2007-02-13 09:30:00,20.36,20.69,20.36,20.56,17000.0,20.3052,20.6343,20.3052,20.5047,17000.0
2007-02-13 09:40:00,20.5,20.64,20.45,20.57,7600.0,20.4448,20.5845,20.395,20.5147,7600.0
2007-02-13 09:50:00,20.58,20.67,20.4,20.67,20900.0,20.5246,20.6144,20.3451,20.6144,20900.0
2007-02-13 10:00:00,20.68,20.68,20.37,20.47,37000.0,20.6244,20.6244,20.3152,20.4149,37000.0
2007-02-13 10:10:00,20.46,20.6,20.46,20.55,12700.0,20.405,20.5446,20.405,20.4947,12700.0
2007-02-13 10:20:00,20.54,20.58,20.53,20.54,16400.0,20.4847,20.5246,20.4748,20.4847,16400.0
2007-02-13 10:30:00,20.54,20.64,20.53,20.64,23900.0,20.4847,20.5845,20.4748,20.5845,23900.0
2007-02-13 10:40:00,20.64,20.64,20.58,20.58,13700.0,20.5845,20.5845,20.5246,20.5246,13700.0
2007-02-13 10:50:00,20.58,20.62,20.53,20.61,24500.0,20.5246,20.5645,20.4748,20.5546,24500.0
2007-02-13 11:00:00,20.6,20.8,20.6,20.79,46200.0,20.5446,20.744,20.5446,20.7341,46200.0
2007-02-13 11:10:00,20.79,20.91,20.79,20.9,52200.0,20.7341,20.8537,20.7341,20.8438,52200.0
2007-02-13 11:20:00,20.87,21.04,20.84,21.0,25600.0,20.8139,20.9834,20.7839,20.9435,25600.0
2007-02-13 11:30:00,21.0,21.15,21.0,21.11,39600.0,20.9435,21.0931,20.9435,21.0532,39600.0
2007-02-13 11:40:00,21.12,21.24,21.1,21.17,65300.0,21.0632,21.1829,21.0432,21.113,65300.0
2007-02-13 11:50:00,21.16,21.38,21.16,21.2,37400.0,21.1031,21.3225,21.1031,21.143,37400.0
2007-02-13 12:00:00,21.2,21.2,21.12,21.15,46100.0,21.143,21.143,21.0632,21.0931,46100.0
2007-02-13 12:10:00,21.15,21.16,21.1,21.1,28000.0,21.0931,21.1031,21.0432,21.0432,28000.0
2007-02-13 12:20:00,21.11,21.25,21.1,21.19,24800.0,21.0532,21.1928,21.0432,21.133,24800.0
2007-02-13 12:30:00,21.17,21.19,21.06,21.06,20300.0,21.113,21.133,21.0033,21.0033,20300.0
2007-02-13 12:40:00,21.08,21.08,20.97,21.0,14500.0,21.0233,21.0233,20.9136,20.9435,14500.0
2007-02-13 12:50:00,21.0,21.05,20.94,21.04,23200.0,20.9435,20.9934,20.8837,20.9834,23200.0
2007-02-13 13:00:00,21.04,21.09,20.93,21.03,18400.0,20.9834,21.0333,20.8737,20.9734,18400.0
2007-02-13 13:10:00,21.03,21.14,21.03,21.1,20800.0,20.9734,21.0831,20.9734,21.0432,20800.0
2007-02-13 13:20:00,21.08,21.08,20.93,21.02,13600.0,21.0233,21.0233,20.8737,20.9635,13600.0
2007-02-13 13:30:00,21.0,21.15,21.0,21.15,24800.0,20.9435,21.0931,20.9435,21.0931,24800.0
2007-02-13 13:40:00,21.15,21.25,21.15,21.23,26200.0,21.0931,21.1928,21.0931,21.1729,26200.0
2007-02-13 13:50:00,21.23,21.25,21.23,21.23,21200.0,21.1729,21.1928,21.1729,21.1729,21200.0
2007-02-13 14:00:00,21.24,21.33,21.24,21.3,25100.0,21.1829,21.2726,21.1829,21.2427,25100.0
2007-02-13 14:10:00,21.3,21.37,21.24,21.29,43600.0,21.2427,21.3125,21.1829,21.2327,43600.0
2007-02-13 14:20:00,21.27,21.34,21.26,21.34,19200.0,21.2128,21.2826,21.2028,21.2826,19200.0
2007-02-13 14:30:00,21.33,21.33,21.28,21.3,36300.0,21.2726,21.2726,21.2228,21.2427,36300.0
2007-02-13 14:40:00,21.3,21.43,21.3,21.36,37800.0,21.2427,21.3723,21.2427,21.3025,37800.0
2007-02-13 14:50:00,21.35,21.38,21.3,21.35,19000.0,21.2926,21.3225,21.2427,21.2926,19000.0
2007-02-13 15:00:00,21.36,21.46,21.36,21.37,43800.0,21.3025,21.4023,21.3025,21.3125,43800.0
2007-02-13 15:10:00,21.37,21.38,21.32,21.36,18000.0,21.3125,21.3225,21.2626,21.3025,18000.0
2007-02-13 15:20:00,21.36,21.52,21.35,21.5,73700.0,21.3025,21.4621,21.2926,21.4422,73700.0
2007-02-13 15:30:00,21.5,21.51,21.41,21.51,28700.0,21.4422,21.4521,21.3524,21.4521,28700.0
2007-02-13 15:40:00,21.5,21.63,21.5,21.6,35500.0,21.4422,21.5718,21.4422,21.5419,35500.0
2007-02-13 15:50:00,21.6,21.68,21.55,21.64,61800.0,21.5419,21.6217,21.492,21.5818,61800.0
2007-02-14 09:30:00,21.66,22.0,21.35,21.71,48100.0,21.6017,21.9408,21.2926,21.6516,48100.0
2007-02-14 09:40:00,21.69,21.76,21.65,21.76,23500.0,21.6316,21.7015,21.5918,21.7015,23500.0
2007-02-14 09:50:00,21.76,21.79,21.7,21.74,29500.0,21.7015,21.7314,21.6416,21.6815,29500.0
2007-02-14 10:00:00,21.75,21.99,21.75,21.95,29200.0,21.6915,21.9308,21.6915,21.8909,29200.0
2007-02-14 10:10:00,21.95,22.0,21.87,21.91,15100.0,21.8909,21.9408,21.8112,21.8511,15100.0
2007-02-14 10:20:00,21.91,22.07,21.91,22.04,33300.0,21.8511,22.0106,21.8511,21.9807,33300.0
2007-02-14 10:30:00,22.04,22.13,22.01,22.06,45800.0,21.9807,22.0705,21.9508,22.0007,45800.0
2007-02-14 10:40:00,22.06,22.1,22.03,22.09,27300.0,22.0007,22.0405,21.9707,22.0306,27300.0
2007-02-14 10:50:00,22.08,22.1,22.07,22.08,26900.0,22.0206,22.0405,22.0106,22.0206,26900.0
2007-02-14 11:00:00,22.08,22.23,22.07,22.21,19900.0,22.0206,22.1702,22.0106,22.1502,19900.0
2007-02-14 11:10:00,22.21,22.24,22.19,22.2,30700.0,22.1502,22.1802,22.1303,22.1403,30700.0
2007-02-14 11:20:00,22.2,22.32,22.2,22.3,38100.0,22.1403,22.26,22.1403,22.24,38100.0
2007-02-14 11:30:00,22.3,22.42,22.08,22.41,39400.0,22.24,22.3597,22.0206,22.3497,39400.0
2007-02-14 11:40:00,22.4,22.41,22.4,22.4,27100.0,22.3397,22.3497,22.3397,22.3397,27100.0
2007-02-14 11:50:00,22.4,22.4,22.3,22.3,11100.0,22.3397,22.3397,22.24,22.24,11100.0
2007-02-14 12:00:00,22.29,22.29,22.21,22.21,14500.0,22.23,22.23,22.1502,22.1502,14500.0
2007-02-14 12:10:00,22.21,22.3,22.21,22.27,14500.0,22.1502,22.24,22.1502,22.2101,14500.0
2007-02-14 12:20:00,22.27,22.29,22.26,22.27,6300.0,22.2101,22.23,22.2001,22.2101,6300.0
2007-02-14 12:30:00,22.28,22.28,22.22,22.22,8000.0,22.2201,22.2201,22.1602,22.1602,8000.0
2007-02-14 12:40:00,22.22,22.25,22.19,22.21,12100.0,22.1602,22.1901,22.1303,22.1502,12100.0
2007-02-14 12:50:00,22.21,22.23,22.2,22.2,9100.0,22.1502,22.1702,22.1403,22.1403,9100.0
2007-02-14 13:00:00,22.21,22.21,22.19,22.2,10100.0,22.1502,22.1502,22.1303,22.1403,10100.0
2007-02-14 13:10:00,22.2,22.22,22.15,22.16,11200.0,22.1403,22.1602,22.0904,22.1004,11200.0
2007-02-14 13:20:00,22.16,22.17,22.12,22.12,8300.0,22.1004,22.1104,22.0605,22.0605,8300.0
2007-02-14 13:30:00,22.13,22.16,22.12,22.15,6600.0,22.0705,22.1004,22.0605,22.0904,6600.0
2007-02-14 13:40:00,22.15,22.16,22.12,22.13,8500.0,22.0904,22.1004,22.0605,22.0705,8500.0
2007-02-14 13:50:00,22.14,22.17,22.13,22.14,6200.0,22.0804,22.1104,22.0705,22.0804,6200.0
2007-02-14 14:00:00,22.15,22.17,22.12,22.12,10400.0,22.0904,22.1104,22.0605,22.0605,10400.0
2007-02-14 14:10:00,22.14,22.14,22.08,22.08,12700.0,22.0804,22.0804,22.0206,22.0206,12700.0
2007-02-14 14:20:00,22.09,22.09,22.07,22.08,12900.0,22.0306,22.0306,22.0106,22.0206,12900.0
2007-02-14 14:30:00,22.07,22.08,22.05,22.06,12700.0,22.0106,22.0206,21.9907,22.0007,12700.0
2007-02-14 14:40:00,22.05,22.12,22.05,22.12,14100.0,21.9907,22.0605,21.9907,22.0605,14100.0
2007-02-14 14:50:00,22.12,22.12,22.07,22.08,14600.0,22.0605,22.0605,22.0106,22.0206,14600.0
2007-02-14 15:00:00,22.09,22.09,22.03,22.04,15000.0,22.0306,22.0306,21.9707,21.9807,15000.0
2007-02-14 15:10:00,22.03,22.15,22.03,22.07,22700.0,21.9707,22.0904,21.9707,22.0106,22700.0
2007-02-14 15:20:00,22.06,22.06,21.92,21.96,21000.0,22.0007,22.0007,21.861,21.9009,21000.0
2007-02-14 15:30:00,21.96,22.01,21.86,21.86,28200.0,21.9009,21.9508,21.8012,21.8012,28200.0
2007-02-14 15:40:00,21.86,21.88,21.84,21.87,28800.0,21.8012,21.8211,21.7812,21.8112,28800.0
2007-02-14 15:50:00,21.87,21.93,21.85,21.86,35500.0,21.8112,21.871,21.7912,21.8012,35500.0
2007-02-15 09:30:00,22.11,22.11,21.72,21.74,39900.0,22.0505,22.0505,21.6616,21.6815,39900.0
2007-02-15 09:40:00,21.74,21.8,21.54,21.8,29600.0,21.6815,21.7414,21.4821,21.7414,29600.0
2007-02-15 09:50:00,21.78,21.83,21.64,21.69,6300.0,21.7214,21.7713,21.5818,21.6316,6300.0
2007-02-15 10:00:00,21.69,21.93,21.66,21.86,11400.0,21.6316,21.871,21.6017,21.8012,11400.0
2007-02-15 10:10:00,21.86,22.05,21.85,22.0,32800.0,21.8012,21.9907,21.7912,21.9408,32800.0
2007-02-15 10:20:00,22.01,22.02,21.98,22.0,17700.0,21.9508,21.9608,21.9209,21.9408,17700.0
2007-02-15 10:30:00,22.0,22.08,22.0,22.02,33000.0,21.9408,22.0206,21.9408,21.9608,33000.0
2007-02-15 10:40:00,22.02,22.21,21.99,22.03,75800.0,21.9608,22.1502,21.9308,21.9707,75800.0
2007-02-15 10:50:00,22.04,22.08,21.95,22.0,10100.0,21.9807,22.0206,21.8909,21.9408,10100.0
2007-02-15 11:00:00,22.01,22.02,21.99,21.99,24500.0,21.9508,21.9608,21.9308,21.9308,24500.0
2007-02-15 11:10:00,22.0,22.02,21.98,22.01,10400.0,21.9408,21.9608,21.9209,21.9508,10400.0
2007-02-15 11:20:00,22.01,22.06,22.0,22.05,14100.0,21.9508,22.0007,21.9408,21.9907,14100.0
2007-02-15 11:30:00,22.04,22.19,22.04,22.16,29400.0,21.9807,22.1303,21.9807,22.1004,29400.0
2007-02-15 11:40:00,22.17,22.17,22.12,22.12,7500.0,22.1104,22.1104,22.0605,22.0605,7500.0
2007-02-15 11:50:00,22.12,22.19,22.12,22.18,11900.0,22.0605,22.1303,22.0605,22.1203,11900.0
2007-02-15 12:00:00,22.19,22.27,22.1,22.2,26700.0,22.1303,22.2101,22.0405,22.1403,26700.0
2007-02-15 12:10:00,22.19,22.24,22.08,22.16,20600.0,22.1303,22.1802,22.0206,22.1004,20600.0
2007-02-15 12:20:00,22.17,22.21,22.14,22.18,8000.0,22.1104,22.1502,22.0804,22.1203,8000.0
2007-02-15 12:30:00,22.18,22.21,22.14,22.2,9800.0,22.1203,22.1502,22.0804,22.1403,9800.0
2007-02-15 12:40:00,22.2,22.24,22.15,22.2,18300.0,22.1403,22.1802,22.0904,22.1403,18300.0
2007-02-15 12:50:00,22.22,22.31,22.2,22.3,18200.0,22.1602,22.25,22.1403,22.24,18200.0
2007-02-15 13:00:00,22.3,22.3,22.25,22.25,9500.0,22.24,22.24,22.1901,22.1901,9500.0
2007-02-15 13:10:00,22.25,22.31,22.24,22.28,13800.0,22.1901,22.25,22.1802,22.2201,13800.0
2007-02-15 13:20:00,22.27,22.27,22.23,22.23,11400.0,22.2101,22.2101,22.1702,22.1702,11400.0
2007-02-15 13:30:00,22.24,22.24,22.11,22.2,13500.0,22.1802,22.1802,22.0505,22.1403,13500.0
2007-02-15 13:40:00,22.17,22.27,22.14,22.25,16400.0,22.1104,22.2101,22.0804,22.1901,16400.0
2007-02-15 13:50:00,22.25,22.29,22.15,22.26,16200.0,22.1901,22.23,22.0904,22.2001,16200.0
2007-02-15 14:00:00,22.27,22.35,22.25,22.31,21100.0,22.2101,22.2899,22.1901,22.25,21100.0
2007-02-15 14:10:00,22.32,22.35,22.27,22.31,22800.0,22.26,22.2899,22.2101,22.25,22800.0
2007-02-15 14:20:00,22.29,22.35,22.27,22.34,11100.0,22.23,22.2899,22.2101,22.2799,11100.0
2007-02-15 14:30:00,22.35,22.35,22.3,22.32,15300.0,22.2899,22.2899,22.24,22.26,15300.0
2007-02-15 14:40:00,22.32,22.34,22.26,22.32,14200.0,22.26,22.2799,22.2001,22.26,14200.0
2007-02-15 14:50:00,22.32,22.35,22.32,22.35,14100.0,22.26,22.2899,22.26,22.2899,14100.0
2007-02-15 15:00:00,22.34,22.34,22.15,22.15,11200.0,22.2799,22.2799,22.0904,22.0904,11200.0
2007-02-15 15:10:00,22.15,22.17,22.08,22.09,10300.0,22.0904,22.1104,22.0206,22.0306,10300.0
2007-02-15 15:20:00,22.1,22.28,22.09,22.25,20200.0,22.0405,22.2201,22.0306,22.1901,20200.0
2007-02-15 15:30:00,22.23,22.23,22.12,22.12,9300.0,22.1702,22.1702,22.0605,22.0605,9300.0
2007-02-15 15:40:00,22.12,22.22,22.11,22.12,21300.0,22.0605,22.1602,22.0505,22.0605,21300.0
2007-02-15 15:50:00,22.12,22.12,22.02,22.04,38000.0,22.0605,22.0605,21.9608,21.9807,38000.0
2007-02-16 09:30:00,22.06,22.1,21.51,22.0,52900.0,22.0007,22.0405,21.4521,21.9408,52900.0
2007-02-16 09:40:00,22.0,22.01,21.77,21.87,29200.0,21.9408,21.9508,21.7114,21.8112,29200.0
2007-02-16 09:50:00,21.87,21.94,21.82,21.85,8600.0,21.8112,21.881,21.7613,21.7912,8600.0
2007-02-16 10:00:00,21.85,21.95,21.75,21.82,16300.0,21.7912,21.8909,21.6915,21.7613,16300.0
2007-02-16 10:10:00,21.81,21.88,21.79,21.81,8600.0,21.7513,21.8211,21.7314,21.7513,8600.0
2007-02-16 10:20:00,21.8,21.85,21.76,21.82,4700.0,21.7414,21.7912,21.7015,21.7613,4700.0
2007-02-16 10:30:00,21.81,21.87,21.8,21.86,4900.0,21.7513,21.8112,21.7414,21.8012,4900.0
2007-02-16 10:40:00,21.89,21.98,21.82,21.98,8200.0,21.8311,21.9209,21.7613,21.9209,8200.0
2007-02-16 10:50:00,21.94,21.99,21.9,21.96,4200.0,21.881,21.9308,21.8411,21.9009,4200.0
2007-02-16 11:00:00,21.96,22.0,21.93,21.98,11000.0,21.9009,21.9408,21.871,21.9209,11000.0
2007-02-16 11:10:00,21.98,21.98,21.87,21.87,9600.0,21.9209,21.9209,21.8112,21.8112,9600.0
2007-02-16 11:20:00,21.85,21.88,21.85,21.88,3400.0,21.7912,21.8211,21.7912,21.8211,3400.0
2007-02-16 11:30:00,21.86,21.91,21.85,21.91,10700.0,21.8012,21.8511,21.7912,21.8511,10700.0
2007-02-16 11:40:00,21.9,21.99,21.9,21.92,6000.0,21.8411,21.9308,21.8411,21.861,6000.0
2007-02-16 11:50:00,21.94,21.95,21.85,21.89,6200.0,21.881,21.8909,21.7912,21.8311,6200.0
2007-02-16 12:00:00,21.88,21.98,21.87,21.94,6700.0,21.8211,21.9209,21.8112,21.881,6700.0
2007-02-16 12:10:00,21.91,21.91,21.89,21.9,3400.0,21.8511,21.8511,21.8311,21.8411,3400.0
2007-02-16 12:20:00,21.92,21.94,21.84,21.86,5700.0,21.861,21.881,21.7812,21.8012,5700.0
2007-02-16 12:30:00,21.86,21.88,21.85,21.87,4500.0,21.8012,21.8211,21.7912,21.8112,4500.0
2007-02-16 12:40:00,21.88,21.88,21.84,21.86,6000.0,21.8211,21.8211,21.7812,21.8012,6000.0
2007-02-16 12:50:00,21.86,21.9,21.84,21.88,2700.0,21.8012,21.8411,21.7812,21.8211,2700.0
2007-02-16 13:00:00,21.86,21.88,21.86,21.86,14600.0,21.8012,21.8211,21.8012,21.8012,14600.0
2007-02-16 13:10:00,21.86,21.87,21.81,21.86,3200.0,21.8012,21.8112,21.7513,21.8012,3200.0
2007-02-16 13:20:00,21.86,21.9,21.78,21.9,9000.0,21.8012,21.8411,21.7214,21.8411,9000.0
2007-02-16 13:30:00,21.91,21.92,21.87,21.87,3000.0,21.8511,21.861,21.8112,21.8112,3000.0
2007-02-16 13:40:00,21.87,21.88,21.83,21.88,5000.0,21.8112,21.8211,21.7713,21.8211,5000.0
2007-02-16 13:50:00,21.88,21.9,21.87,21.88,3400.0,21.8211,21.8411,21.8112,21.8211,3400.0
2007-02-16 14:00:00,21.9,21.92,21.86,21.9,4200.0,21.8411,21.861,21.8012,21.8411,4200.0
2007-02-16 14:10:00,21.92,21.94,21.89,21.94,4900.0,21.861,21.881,21.8311,21.881,4900.0
2007-02-16 14:20:00,21.93,21.96,21.92,21.92,3700.0,21.871,21.9009,21.861,21.861,3700.0
2007-02-16 14:30:00,21.92,21.93,21.88,21.93,6300.0,21.861,21.871,21.8211,21.871,6300.0
2007-02-16 14:40:00,21.92,21.93,21.88,21.9,5900.0,21.861,21.871,21.8211,21.8411,5900.0
2007-02-16 14:50:00,21.9,21.9,21.85,21.85,4100.0,21.8411,21.8411,21.7912,21.7912,4100.0
2007-02-16 15:00:00,21.85,21.88,21.84,21.86,7100.0,21.7912,21.8211,21.7812,21.8012,7100.0
2007-02-16 15:10:00,21.87,21.89,21.8,21.81,14700.0,21.8112,21.8311,21.7414,21.7513,14700.0
2007-02-16 15:20:00,21.83,21.87,21.83,21.87,4800.0,21.7713,21.8112,21.7713,21.8112,4800.0
2007-02-16 15:30:00,21.87,21.92,21.84,21.86,13200.0,21.8112,21.861,21.7812,21.8012,13200.0
2007-02-16 15:40:00,21.85,21.86,21.83,21.85,22300.0,21.7912,21.8012,21.7713,21.7912,22300.0
2007-02-16 15:50:00,21.85,22.01,21.81,22.0,44100.0,21.7912,21.9508,21.7513,21.9408,44100.0
2007-02-20 09:30:00,21.96,21.97,21.65,21.79,17300.0,21.9009,21.9109,21.5918,21.7314,17300.0
2007-02-20 09:40:00,21.76,21.76,21.7,21.71,4300.0,21.7015,21.7015,21.6416,21.6516,4300.0
2007-02-20 09:50:00,21.71,21.82,21.63,21.66,14100.0,21.6516,21.7613,21.5718,21.6017,14100.0
2007-02-20 10:00:00,21.68,21.76,21.45,21.71,22900.0,21.6217,21.7015,21.3923,21.6516,22900.0
2007-02-20 10:10:00,21.7,21.77,21.67,21.72,11200.0,21.6416,21.7114,21.6117,21.6616,11200.0
2007-02-20 10:20:00,21.75,21.81,21.74,21.81,2900.0,21.6915,21.7513,21.6815,21.7513,2900.0
2007-02-20 10:30:00,21.83,21.83,21.77,21.77,5100.0,21.7713,21.7713,21.7114,21.7114,5100.0
2007-02-20 10:40:00,21.77,21.82,21.72,21.82,4500.0,21.7114,21.7613,21.6616,21.7613,4500.0
2007-02-20 10:50:00,21.82,21.83,21.78,21.82,3200.0,21.7613,21.7713,21.7214,21.7613,3200.0
2007-02-20 11:00:00,21.82,21.93,21.81,21.91,15800.0,21.7613,21.871,21.7513,21.8511,15800.0
2007-02-20 11:10:00,21.93,22.27,21.93,22.25,27400.0,21.871,22.2101,21.871,22.1901,27400.0
2007-02-20 11:20:00,22.22,22.35,22.2,22.31,17900.0,22.1602,22.2899,22.1403,22.25,17900.0
2007-02-20 11:30:00,22.32,22.45,22.32,22.36,28500.0,22.26,22.3896,22.26,22.2998,28500.0
2007-02-20 11:40:00,22.38,22.41,22.32,22.39,16700.0,22.3198,22.3497,22.26,22.3298,16700.0
2007-02-20 11:50:00,22.4,22.4,22.31,22.38,11200.0,22.3397,22.3397,22.25,22.3198,11200.0
2007-02-20 12:00:00,22.38,22.43,22.24,22.39,21700.0,22.3198,22.3697,22.1802,22.3298,21700.0
2007-02-20 12:10:00,22.39,22.39,22.32,22.38,6900.0,22.3298,22.3298,22.26,22.3198,6900.0
2007-02-20 12:20:00,22.4,22.43,22.39,22.42,2900.0,22.3397,22.3697,22.3298,22.3597,2900.0
2007-02-20 12:30:00,22.43,22.44,22.34,22.38,10900.0,22.3697,22.3796,22.2799,22.3198,10900.0
2007-02-20 12:40:00,22.38,22.48,22.38,22.46,10000.0,22.3198,22.4195,22.3198,22.3996,10000.0
2007-02-20 12:50:00,22.45,22.46,22.42,22.44,7100.0,22.3896,22.3996,22.3597,22.3796,7100.0
2007-02-20 13:00:00,22.44,22.47,22.44,22.46,8000.0,22.3796,22.4095,22.3796,22.3996,8000.0
2007-02-20 13:10:00,22.46,22.48,22.46,22.46,8100.0,22.3996,22.4195,22.3996,22.3996,8100.0
2007-02-20 13:20:00,22.47,22.48,22.46,22.47,3900.0,22.4095,22.4195,22.3996,22.4095,3900.0
2007-02-20 13:30:00,22.47,22.47,22.42,22.45,10700.0,22.4095,22.4095,22.3597,22.3896,10700.0
2007-02-20 13:40:00,22.45,22.48,22.45,22.46,7100.0,22.3896,22.4195,22.3896,22.3996,7100.0
2007-02-20 13:50:00,22.46,22.49,22.46,22.48,2800.0,22.3996,22.4295,22.3996,22.4195,2800.0
2007-02-20 14:00:00,22.48,22.5,22.46,22.5,9100.0,22.4195,22.4395,22.3996,22.4395,9100.0
2007-02-20 14:10:00,22.5,22.63,22.49,22.6,28900.0,22.4395,22.5691,22.4295,22.5392,28900.0
2007-02-20 14:20:00,22.6,22.63,22.59,22.61,13400.0,22.5392,22.5691,22.5292,22.5492,13400.0
2007-02-20 14:30:00,22.62,22.62,22.58,22.6,15800.0,22.5591,22.5591,22.5193,22.5392,15800.0
2007-02-20 14:40:00,22.59,22.62,22.58,22.62,7300.0,22.5292,22.5591,22.5193,22.5591,7300.0
2007-02-20 14:50:00,22.61,22.69,22.61,22.68,12000.0,22.5492,22.629,22.5492,22.619,12000.0
2007-02-20 15:00:00,22.68,22.71,22.67,22.71,10400.0,22.619,22.6489,22.609,22.6489,10400.0
2007-02-20 15:10:00,22.72,22.72,22.69,22.69,8800.0,22.6589,22.6589,22.629,22.629,8800.0
2007-02-20 15:20:00,22.69,22.71,22.68,22.71,10700.0,22.629,22.6489,22.619,22.6489,10700.0
2007-02-20 15:30:00,22.71,22.74,22.7,22.74,32400.0,22.6489,22.6788,22.6389,22.6788,32400.0
2007-02-20 15:40:00,22.73,22.74,22.68,22.69,24300.0,22.6689,22.6788,22.619,22.629,24300.0
2007-02-20 15:50:00,22.68,22.69,22.63,22.66,38200.0,22.619,22.629,22.5691,22.599,38200.0
2007-02-21 09:30:00,22.62,22.66,22.37,22.61,129000.0,22.5591,22.599,22.3098,22.5492,129000.0
2007-02-21 09:40:00,22.64,22.64,22.46,22.51,11300.0,22.5791,22.5791,22.3996,22.4494,11300.0
2007-02-21 09:50:00,22.5,22.5,22.26,22.41,7400.0,22.4395,22.4395,22.2001,22.3497,7400.0
2007-02-21 10:00:00,22.35,22.53,22.35,22.44,8700.0,22.2899,22.4694,22.2899,22.3796,8700.0
2007-02-21 10:10:00,22.47,22.58,22.46,22.53,4700.0,22.4095,22.5193,22.3996,22.4694,4700.0
2007-02-21 10:20:00,22.52,22.58,22.48,22.55,5100.0,22.4594,22.5193,22.4195,22.4893,5100.0
2007-02-21 10:30:00,22.57,22.57,22.48,22.48,7000.0,22.5093,22.5093,22.4195,22.4195,7000.0
2007-02-21 10:40:00,22.47,22.52,22.45,22.48,7700.0,22.4095,22.4594,22.3896,22.4195,7700.0
2007-02-21 10:50:00,22.46,22.48,22.44,22.45,10400.0,22.3996,22.4195,22.3796,22.3896,10400.0
2007-02-21 11:00:00,22.45,22.47,22.43,22.45,6000.0,22.3896,22.4095,22.3697,22.3896,6000.0
2007-02-21 11:10:00,22.45,22.47,22.45,22.45,3900.0,22.3896,22.4095,22.3896,22.3896,3900.0
2007-02-21 11:20:00,22.47,22.48,22.45,22.47,3200.0,22.4095,22.4195,22.3896,22.4095,3200.0
2007-02-21 11:30:00,22.47,22.52,22.44,22.48,9300.0,22.4095,22.4594,22.3796,22.4195,9300.0
2007-02-21 11:40:00,22.48,22.5,22.47,22.5,5200.0,22.4195,22.4395,22.4095,22.4395,5200.0
2007-02-21 11:50:00,22.51,22.53,22.45,22.45,3200.0,22.4494,22.4694,22.3896,22.3896,3200.0
2007-02-21 12:00:00,22.45,22.48,22.44,22.47,6800.0,22.3896,22.4195,22.3796,22.4095,6800.0
2007-02-21 12:10:00,22.47,22.5,22.46,22.46,7100.0,22.4095,22.4395,22.3996,22.3996,7100.0
2007-02-21 12:20:00,22.46,22.46,22.44,22.44,4000.0,22.3996,22.3996,22.3796,22.3796,4000.0
2007-02-21 12:30:00,22.44,22.45,22.44,22.45,5800.0,22.3796,22.3896,22.3796,22.3896,5800.0
2007-02-21 12:40:00,22.45,22.5,22.45,22.48,4500.0,22.3896,22.4395,22.3896,22.4195,4500.0
2007-02-21 12:50:00,22.49,22.52,22.47,22.48,9700.0,22.4295,22.4594,22.4095,22.4195,9700.0
2007-02-21 13:00:00,22.48,22.48,22.42,22.43,7600.0,22.4195,22.4195,22.3597,22.3697,7600.0
2007-02-21 13:10:00,22.44,22.45,22.43,22.45,3200.0,22.3796,22.3896,22.3697,22.3896,3200.0
2007-02-21 13:20:00,22.44,22.46,22.44,22.46,5000.0,22.3796,22.3996,22.3796,22.3996,5000.0
2007-02-21 13:30:00,22.45,22.46,22.44,22.44,7800.0,22.3896,22.3996,22.3796,22.3796,7800.0
2007-02-21 13:40:00,22.44,22.45,22.43,22.43,21800.0,22.3796,22.3896,22.3697,22.3697,21800.0
2007-02-21 13:50:00,22.43,22.45,22.42,22.45,12400.0,22.3697,22.3896,22.3597,22.3896,12400.0
2007-02-21 14:00:00,22.45,22.51,22.44,22.47,12900.0,22.3896,22.4494,22.3796,22.4095,12900.0
2007-02-21 14:10:00,22.49,22.51,22.44,22.45,4600.0,22.4295,22.4494,22.3796,22.3896,4600.0
2007-02-21 14:20:00,22.45,22.49,22.43,22.49,11300.0,22.3896,22.4295,22.3697,22.4295,11300.0
2007-02-21 14:30:00,22.48,22.48,22.44,22.48,3600.0,22.4195,22.4195,22.3796,22.4195,3600.0
2007-02-21 14:40:00,22.47,22.48,22.45,22.47,3600.0,22.4095,22.4195,22.3896,22.4095,3600.0
2007-02-21 14:50:00,22.47,22.52,22.44,22.52,2900.0,22.4095,22.4594,22.3796,22.4594,2900.0
2007-02-21 15:00:00,22.51,22.51,22.42,22.45,8000.0,22.4494,22.4494,22.3597,22.3896,8000.0
2007-02-21 15:10:00,22.45,22.49,22.45,22.49,3000.0,22.3896,22.4295,22.3896,22.4295,3000.0
2007-02-21 15:20:00,22.48,22.48,22.42,22.46,4900.0,22.4195,22.4195,22.3597,22.3996,4900.0
2007-02-21 15:30:00,22.44,22.55,22.44,22.55,4800.0,22.3796,22.4893,22.3796,22.4893,4800.0
2007-02-21 15:40:00,22.54,22.55,22.52,22.54,5300.0,22.4794,22.4893,22.4594,22.4794,5300.0
2007-02-21 15:50:00,22.54,22.54,22.48,22.48,19600.0,22.4794,22.4794,22.4195,22.4195,19600.0
2007-02-22 09:30:00,22.41,22.82,22.41,22.5,17400.0,22.3497,22.7586,22.3497,22.4395,17400.0
2007-02-22 09:40:00,22.5,22.5,22.25,22.37,65600.0,22.4395,22.4395,22.1901,22.3098,65600.0
2007-02-22 09:50:00,22.4,22.42,22.31,22.32,7300.0,22.3397,22.3597,22.25,22.26,7300.0
2007-02-22 10:00:00,22.31,22.32,22.27,22.31,9500.0,22.25,22.26,22.2101,22.25,9500.0
2007-02-22 10:10:00,22.31,22.31,22.16,22.16,9400.0,22.25,22.25,22.1004,22.1004,9400.0
2007-02-22 10:20:00,22.17,22.2,22.1,22.13,8500.0,22.1104,22.1403,22.0405,22.0705,8500.0
2007-02-22 10:30:00,22.13,22.14,22.03,22.09,11800.0,22.0705,22.0804,21.9707,22.0306,11800.0
2007-02-22 10:40:00,22.08,22.1,21.96,21.96,6200.0,22.0206,22.0405,21.9009,21.9009,6200.0
2007-02-22 10:50:00,21.96,21.98,21.92,21.95,8000.0,21.9009,21.9209,21.861,21.8909,8000.0
2007-02-22 11:00:00,21.95,21.96,21.86,21.87,8900.0,21.8909,21.9009,21.8012,21.8112,8900.0
2007-02-22 11:10:00,21.86,21.88,21.82,21.82,16200.0,21.8012,21.8211,21.7613,21.7613,16200.0
2007-02-22 11:20:00,21.83,21.96,21.78,21.94,14100.0,21.7713,21.9009,21.7214,21.881,14100.0
2007-02-22 11:30:00,21.94,21.94,21.8,21.89,10900.0,21.881,21.881,21.7414,21.8311,10900.0
2007-02-22 11:40:00,21.89,21.91,21.79,21.82,6700.0,21.8311,21.8511,21.7314,21.7613,6700.0
2007-02-22 11:50:00,21.81,21.94,21.81,21.86,11300.0,21.7513,21.881,21.7513,21.8012,11300.0
2007-02-22 12:00:00,21.85,21.86,21.82,21.83,6700.0,21.7912,21.8012,21.7613,21.7713,6700.0
2007-02-22 12:10:00,21.82,21.84,21.82,21.82,7600.0,21.7613,21.7812,21.7613,21.7613,7600.0
2007-02-22 12:20:00,21.82,21.91,21.77,21.9,9500.0,21.7613,21.8511,21.7114,21.8411,9500.0
2007-02-22 12:30:00,21.91,22.01,21.91,22.0,5900.0,21.8511,21.9508,21.8511,21.9408,5900.0
2007-02-22 12:40:00,21.96,22.03,21.96,22.03,4200.0,21.9009,21.9707,21.9009,21.9707,4200.0
2007-02-22 12:50:00,22.03,22.04,22.01,22.04,6500.0,21.9707,21.9807,21.9508,21.9807,6500.0
2007-02-22 13:00:00,22.03,22.03,21.95,21.96,4400.0,21.9707,21.9707,21.8909,21.9009,4400.0
2007-02-22 13:10:00,21.92,22.02,21.92,21.97,5000.0,21.861,21.9608,21.861,21.9109,5000.0
2007-02-22 13:20:00,21.99,22.05,21.97,22.05,7100.0,21.9308,21.9907,21.9109,21.9907,7100.0
2007-02-22 13:30:00,22.05,22.1,22.04,22.06,3600.0,21.9907,22.0405,21.9807,22.0007,3600.0
2007-02-22 13:40:00,22.06,22.06,21.96,22.06,6200.0,22.0007,22.0007,21.9009,22.0007,6200.0
2007-02-22 13:50:00,22.07,22.07,22.01,22.01,1900.0,22.0106,22.0106,21.9508,21.9508,1900.0
2007-02-22 14:00:00,22.02,22.06,22.02,22.06,2800.0,21.9608,22.0007,21.9608,22.0007,2800.0
2007-02-22 14:10:00,22.07,22.08,22.06,22.06,5600.0,22.0106,22.0206,22.0007,22.0007,5600.0
2007-02-22 14:20:00,22.07,22.08,22.06,22.07,5400.0,22.0106,22.0206,22.0007,22.0106,5400.0
2007-02-22 14:30:00,22.06,22.08,21.97,22.08,9200.0,22.0007,22.0206,21.9109,22.0206,9200.0
2007-02-22 14:40:00,22.08,22.1,22.03,22.06,7700.0,22.0206,22.0405,21.9707,22.0007,7700.0
2007-02-22 14:50:00,22.06,22.11,22.06,22.07,3900.0,22.0007,22.0505,22.0007,22.0106,3900.0
2007-02-22 15:00:00,22.08,22.13,22.08,22.13,15100.0,22.0206,22.0705,22.0206,22.0705,15100.0
2007-02-22 15:10:00,22.14,22.2,22.14,22.16,7400.0,22.0804,22.1403,22.0804,22.1004,7400.0
2007-02-22 15:20:00,22.15,22.15,22.13,22.14,5000.0,22.0904,22.0904,22.0705,22.0804,5000.0
2007-02-22 15:30:00,22.14,22.16,22.11,22.11,10000.0,22.0804,22.1004,22.0505,22.0505,10000.0
2007-02-22 15:40:00,22.11,22.13,22.11,22.12,7700.0,22.0505,22.0705,22.0505,22.0605,7700.0
2007-02-22 15:50:00,22.13,22.22,22.12,22.19,26300.0,22.0705,22.1602,22.0605,22.1303,26300.0
2007-02-23 09:30:00,22.09,22.09,21.65,21.92,17700.0,22.0306,22.0306,21.5918,21.861,17700.0
2007-02-23 09:40:00,21.93,21.94,21.72,21.72,9500.0,21.871,21.881,21.6616,21.6616,9500.0
2007-02-23 09:50:00,21.74,21.76,21.64,21.64,10800.0,21.6815,21.7015,21.5818,21.5818,10800.0
2007-02-23 10:00:00,21.63,21.71,21.53,21.55,17600.0,21.5718,21.6516,21.4721,21.492,17600.0
2007-02-23 10:10:00,21.55,21.64,21.52,21.59,13200.0,21.492,21.5818,21.4621,21.5319,13200.0
2007-02-23 10:20:00,21.58,21.59,21.51,21.54,8000.0,21.5219,21.5319,21.4521,21.4821,8000.0
2007-02-23 10:30:00,21.52,21.52,21.45,21.45,10700.0,21.4621,21.4621,21.3923,21.3923,10700.0
2007-02-23 10:40:00,21.48,21.49,21.36,21.46,11000.0,21.4222,21.4322,21.3025,21.4023,11000.0
2007-02-23 10:50:00,21.47,21.55,21.45,21.54,6500.0,21.4122,21.492,21.3923,21.4821,6500.0
2007-02-23 11:00:00,21.54,21.55,21.46,21.48,8000.0,21.4821,21.492,21.4023,21.4222,8000.0
2007-02-23 11:10:00,21.48,21.6,21.43,21.57,14400.0,21.4222,21.5419,21.3723,21.512,14400.0
2007-02-23 11:20:00,21.59,21.62,21.54,21.62,7800.0,21.5319,21.5618,21.4821,21.5618,7800.0
2007-02-23 11:30:00,21.61,21.64,21.56,21.61,10500.0,21.5519,21.5818,21.502,21.5519,10500.0
2007-02-23 11:40:00,21.62,21.62,21.56,21.58,9300.0,21.5618,21.5618,21.502,21.5219,9300.0
2007-02-23 11:50:00,21.58,21.58,21.55,21.57,13900.0,21.5219,21.5219,21.492,21.512,13900.0
2007-02-23 12:00:00,21.57,21.58,21.5,21.5,10100.0,21.512,21.5219,21.4422,21.4422,10100.0
2007-02-23 12:10:00,21.5,21.56,21.49,21.55,13300.0,21.4422,21.502,21.4322,21.492,13300.0
2007-02-23 12:20:00,21.55,21.58,21.55,21.57,10500.0,21.492,21.5219,21.492,21.512,10500.0
2007-02-23 12:30:00,21.57,21.58,21.51,21.54,10900.0,21.512,21.5219,21.4521,21.4821,10900.0
2007-02-23 12:40:00,21.54,21.59,21.54,21.58,5900.0,21.4821,21.5319,21.4821,21.5219,5900.0
2007-02-23 12:50:00,21.58,21.58,21.56,21.57,6900.0,21.5219,21.5219,21.502,21.512,6900.0
2007-02-23 13:00:00,21.57,21.62,21.57,21.58,7000.0,21.512,21.5618,21.512,21.5219,7000.0
2007-02-23 13:10:00,21.58,21.58,21.52,21.53,11500.0,21.5219,21.5219,21.4621,21.4721,11500.0
2007-02-23 13:20:00,21.54,21.64,21.54,21.64,6900.0,21.4821,21.5818,21.4821,21.5818,6900.0
2007-02-23 13:30:00,21.64,21.64,21.57,21.58,8900.0,21.5818,21.5818,21.512,21.5219,8900.0
2007-02-23 13:40:00,21.59,21.69,21.59,21.66,6700.0,21.5319,21.6316,21.5319,21.6017,6700.0
2007-02-23 13:50:00,21.66,21.69,21.6,21.65,5500.0,21.6017,21.6316,21.5419,21.5918,5500.0
2007-02-23 14:00:00,21.63,21.67,21.62,21.62,9300.0,21.5718,21.6117,21.5618,21.5618,9300.0
2007-02-23 14:10:00,21.62,21.62,21.54,21.59,9500.0,21.5618,21.5618,21.4821,21.5319,9500.0
2007-02-23 14:20:00,21.59,21.63,21.56,21.59,20300.0,21.5319,21.5718,21.502,21.5319,20300.0
2007-02-23 14:30:00,21.6,21.62,21.59,21.6,12000.0,21.5419,21.5618,21.5319,21.5419,12000.0
2007-02-23 14:40:00,21.6,21.61,21.5,21.6,17500.0,21.5419,21.5519,21.4422,21.5419,17500.0
2007-02-23 14:50:00,21.6,21.67,21.58,21.58,6800.0,21.5419,21.6117,21.5219,21.5219,6800.0
2007-02-23 15:00:00,21.59,21.69,21.59,21.67,9800.0,21.5319,21.6316,21.5319,21.6117,9800.0
2007-02-23 15:10:00,21.69,21.69,21.55,21.56,16800.0,21.6316,21.6316,21.492,21.502,16800.0
2007-02-23 15:20:00,21.57,21.6,21.56,21.6,8500.0,21.512,21.5419,21.502,21.5419,8500.0
2007-02-23 15:30:00,21.6,21.6,21.54,21.6,14300.0,21.5419,21.5419,21.4821,21.5419,14300.0
2007-02-23 15:40:00,21.59,21.6,21.56,21.57,13100.0,21.5319,21.5419,21.502,21.512,13100.0
2007-02-23 15:50:00,21.56,21.65,21.55,21.6,23900.0,21.502,21.5918,21.492,21.5419,23900.0
2007-02-26 09:30:00,21.5,21.57,21.46,21.56,15700.0,21.4422,21.512,21.4023,21.502,15700.0
2007-02-26 09:40:00,21.52,21.59,21.48,21.59,5600.0,21.4621,21.5319,21.4222,21.5319,5600.0
2007-02-26 09:50:00,21.59,21.6,21.52,21.53,6200.0,21.5319,21.5419,21.4621,21.4721,6200.0
2007-02-26 10:00:00,21.51,21.53,21.46,21.46,10400.0,21.4521,21.4721,21.4023,21.4023,10400.0
2007-02-26 10:10:00,21.46,21.47,21.44,21.46,7700.0,21.4023,21.4122,21.3823,21.4023,7700.0
2007-02-26 10:20:00,21.44,21.47,21.35,21.36,6500.0,21.3823,21.4122,21.2926,21.3025,6500.0
2007-02-26 10:30:00,21.37,21.4,21.31,21.4,8700.0,21.3125,21.3424,21.2527,21.3424,8700.0
2007-02-26 10:40:00,21.4,21.4,21.34,21.37,2400.0,21.3424,21.3424,21.2826,21.3125,2400.0
2007-02-26 10:50:00,21.36,21.5,21.36,21.46,5000.0,21.3025,21.4422,21.3025,21.4023,5000.0
2007-02-26 11:00:00,21.48,21.5,21.44,21.44,5300.0,21.4222,21.4422,21.3823,21.3823,5300.0
2007-02-26 11:10:00,21.45,21.46,21.3,21.31,17700.0,21.3923,21.4023,21.2427,21.2527,17700.0
2007-02-26 11:20:00,21.33,21.39,21.33,21.38,3900.0,21.2726,21.3325,21.2726,21.3225,3900.0
2007-02-26 11:30:00,21.38,21.4,21.35,21.35,3600.0,21.3225,21.3424,21.2926,21.2926,3600.0
2007-02-26 11:40:00,21.36,21.37,21.3,21.31,8000.0,21.3025,21.3125,21.2427,21.2527,8000.0
2007-02-26 11:50:00,21.33,21.34,21.3,21.31,9600.0,21.2726,21.2826,21.2427,21.2527,9600.0
2007-02-26 12:00:00,21.31,21.31,21.24,21.3,9300.0,21.2527,21.2527,21.1829,21.2427,9300.0
2007-02-26 12:10:00,21.3,21.31,21.17,21.21,11200.0,21.2427,21.2527,21.113,21.1529,11200.0
2007-02-26 12:20:00,21.2,21.22,21.2,21.2,7200.0,21.143,21.1629,21.143,21.143,7200.0
2007-02-26 12:30:00,21.2,21.21,21.09,21.18,12500.0,21.143,21.1529,21.0333,21.123,12500.0
2007-02-26 12:40:00,21.17,21.21,21.08,21.13,14200.0,21.113,21.1529,21.0233,21.0732,14200.0
2007-02-26 12:50:00,21.13,21.14,21.06,21.11,5300.0,21.0732,21.0831,21.0033,21.0532,5300.0
2007-02-26 13:00:00,21.1,21.12,21.1,21.12,1100.0,21.0432,21.0632,21.0432,21.0632,1100.0
2007-02-26 13:10:00,21.13,21.15,21.1,21.14,3500.0,21.0732,21.0931,21.0432,21.0831,3500.0
2007-02-26 13:20:00,21.13,21.15,21.12,21.13,2700.0,21.0732,21.0931,21.0632,21.0732,2700.0
2007-02-26 13:30:00,21.14,21.21,21.14,21.21,2800.0,21.0831,21.1529,21.0831,21.1529,2800.0
2007-02-26 13:40:00,21.2,21.21,21.12,21.16,5000.0,21.143,21.1529,21.0632,21.1031,5000.0
2007-02-26 13:50:00,21.17,21.25,21.17,21.24,2400.0,21.113,21.1928,21.113,21.1829,2400.0
2007-02-26 14:00:00,21.25,21.27,21.24,21.27,8100.0,21.1928,21.2128,21.1829,21.2128,8100.0
2007-02-26 14:10:00,21.28,21.28,21.25,21.27,4700.0,21.2228,21.2228,21.1928,21.2128,4700.0
2007-02-26 14:20:00,21.26,21.28,21.26,21.26,3700.0,21.2028,21.2228,21.2028,21.2028,3700.0
2007-02-26 14:30:00,21.27,21.28,21.26,21.27,14200.0,21.2128,21.2228,21.2028,21.2128,14200.0
2007-02-26 14:40:00,21.27,21.28,21.22,21.23,7200.0,21.2128,21.2228,21.1629,21.1729,7200.0
2007-02-26 14:50:00,21.23,21.25,21.22,21.22,6300.0,21.1729,21.1928,21.1629,21.1629,6300.0
2007-02-26 15:00:00,21.24,21.24,21.15,21.15,13100.0,21.1829,21.1829,21.0931,21.0931,13100.0
2007-02-26 15:10:00,21.15,21.19,21.12,21.18,5400.0,21.0931,21.133,21.0632,21.123,5400.0
2007-02-26 15:20:00,21.17,21.21,21.17,21.19,10300.0,21.113,21.1529,21.113,21.133,10300.0
2007-02-26 15:30:00,21.18,21.2,21.18,21.18,7400.0,21.123,21.143,21.123,21.123,7400.0
2007-02-26 15:40:00,21.18,21.22,21.18,21.2,11700.0,21.123,21.1629,21.123,21.143,11700.0
2007-02-26 15:50:00,21.2,21.2,21.18,21.19,11500.0,21.143,21.143,21.123,21.133,11500.0
2007-02-27 09:30:00,21.09,21.11,20.55,20.69,33500.0,21.0333,21.0532,20.4947,20.6343,33500.0
2007-02-27 09:40:00,20.69,20.78,20.43,20.43,23300.0,20.6343,20.7241,20.375,20.375,23300.0
2007-02-27 09:50:00,20.4,20.66,20.33,20.58,22500.0,20.3451,20.6044,20.2753,20.5246,22500.0
2007-02-27 10:00:00,20.59,20.68,20.52,20.56,15900.0,20.5346,20.6244,20.4648,20.5047,15900.0
2007-02-27 10:10:00,20.6,20.66,20.5,20.5,10000.0,20.5446,20.6044,20.4448,20.4448,10000.0
2007-02-27 10:20:00,20.52,20.57,20.49,20.57,7400.0,20.4648,20.5147,20.4349,20.5147,7400.0
2007-02-27 10:30:00,20.57,20.67,20.57,20.62,8800.0,20.5147,20.6144,20.5147,20.5645,8800.0
2007-02-27 10:40:00,20.6,20.64,20.52,20.63,16400.0,20.5446,20.5845,20.4648,20.5745,16400.0
2007-02-27 10:50:00,20.61,20.61,20.37,20.38,8000.0,20.5546,20.5546,20.3152,20.3252,8000.0
2007-02-27 11:00:00,20.39,20.56,20.37,20.49,10700.0,20.3351,20.5047,20.3152,20.4349,10700.0
2007-02-27 11:10:00,20.5,20.5,20.45,20.45,9600.0,20.4448,20.4448,20.395,20.395,9600.0
2007-02-27 11:20:00,20.47,20.49,20.4,20.43,10000.0,20.4149,20.4349,20.3451,20.375,10000.0
2007-02-27 11:30:00,20.43,20.47,20.38,20.45,8100.0,20.375,20.4149,20.3252,20.395,8100.0
2007-02-27 11:40:00,20.44,20.5,20.4,20.41,8000.0,20.385,20.4448,20.3451,20.3551,8000.0
2007-02-27 11:50:00,20.41,20.41,20.33,20.35,12500.0,20.3551,20.3551,20.2753,20.2953,12500.0
2007-02-27 12:00:00,20.37,20.38,20.24,20.24,18900.0,20.3152,20.3252,20.1855,20.1855,18900.0
2007-02-27 12:10:00,20.24,20.36,20.23,20.36,10100.0,20.1855,20.3052,20.1756,20.3052,10100.0
2007-02-27 12:20:00,20.35,20.44,20.34,20.41,11000.0,20.2953,20.385,20.2853,20.3551,11000.0
2007-02-27 12:30:00,20.4,20.42,20.33,20.39,11600.0,20.3451,20.3651,20.2753,20.3351,11600.0
2007-02-27 12:40:00,20.39,20.41,20.37,20.4,8400.0,20.3351,20.3551,20.3152,20.3451,8400.0
2007-02-27 12:50:00,20.41,20.48,20.4,20.42,7600.0,20.3551,20.4249,20.3451,20.3651,7600.0
2007-02-27 13:00:00,20.42,20.44,20.35,20.4,5300.0,20.3651,20.385,20.2953,20.3451,5300.0
2007-02-27 13:10:00,20.38,20.38,20.27,20.33,12100.0,20.3252,20.3252,20.2155,20.2753,12100.0
2007-02-27 13:20:00,20.33,20.35,20.26,20.32,9800.0,20.2753,20.2953,20.2055,20.2653,9800.0
2007-02-27 13:30:00,20.27,20.3,20.26,20.3,5800.0,20.2155,20.2454,20.2055,20.2454,5800.0
2007-02-27 13:40:00,20.29,20.29,20.2,20.2,13400.0,20.2354,20.2354,20.1457,20.1457,13400.0
2007-02-27 13:50:00,20.21,20.37,20.19,20.2,22400.0,20.1556,20.3152,20.1357,20.1457,22400.0
2007-02-27 14:00:00,20.21,20.28,20.09,20.13,19700.0,20.1556,20.2254,20.036,20.0758,19700.0
2007-02-27 14:10:00,20.13,20.18,20.09,20.09,8800.0,20.0758,20.1257,20.036,20.036,8800.0
2007-02-27 14:20:00,20.07,20.17,20.06,20.07,14400.0,20.016,20.1157,20.006,20.016,14400.0
2007-02-27 14:30:00,20.07,20.26,20.0,20.25,18100.0,20.016,20.2055,19.9462,20.1955,18100.0
2007-02-27 14:40:00,20.28,20.31,20.0,20.16,10700.0,20.2254,20.2554,19.9462,20.1058,10700.0
2007-02-27 14:50:00,20.17,20.17,20.0,20.04,23800.0,20.1157,20.1157,19.9462,19.9861,23800.0
2007-02-27 15:00:00,20.02,20.04,19.85,19.97,21400.0,19.9661,19.9861,19.7966,19.9163,21400.0
2007-02-27 15:10:00,19.98,20.19,19.98,20.12,20100.0,19.9262,20.1357,19.9262,20.0659,20100.0
2007-02-27 15:20:00,20.14,20.29,20.09,20.14,18000.0,20.0858,20.2354,20.036,20.0858,18000.0
2007-02-27 15:30:00,20.12,20.12,19.91,19.92,21800.0,20.0659,20.0659,19.8564,19.8664,21800.0
2007-02-27 15:40:00,19.91,19.97,19.91,19.93,21200.0,19.8564,19.9163,19.8564,19.8764,21200.0
2007-02-27 15:50:00,19.94,19.98,19.89,19.91,27600.0,19.8864,19.9262,19.8365,19.8564,27600.0
2007-02-28 09:30:00,20.0,20.18,20.0,20.09,24600.0,19.9462,20.1257,19.9462,20.036,24600.0
2007-02-28 09:40:00,20.08,20.08,19.66,19.95,29500.0,20.026,20.026,19.6071,19.8963,29500.0
2007-02-28 09:50:00,19.97,20.35,19.68,19.85,25700.0,19.9163,20.2953,19.6271,19.7966,25700.0
2007-02-28 10:00:00,19.86,20.27,19.74,19.8,19300.0,19.8066,20.2155,19.6869,19.7467,19300.0
2007-02-28 10:10:00,19.84,20.01,19.78,20.01,16100.0,19.7866,19.9562,19.7268,19.9562,16100.0
2007-02-28 10:20:00,20.03,20.1,19.99,20.01,10600.0,19.9761,20.0459,19.9362,19.9562,10600.0
2007-02-28 10:30:00,20.06,20.22,20.01,20.1,21200.0,20.006,20.1656,19.9562,20.0459,21200.0
2007-02-28 10:40:00,20.11,20.28,20.1,20.25,25600.0,20.0559,20.2254,20.0459,20.1955,25600.0
2007-02-28 10:50:00,20.2,20.21,20.03,20.14,14500.0,20.1457,20.1556,19.9761,20.0858,14500.0
2007-02-28 11:00:00,20.14,20.14,19.99,20.03,7800.0,20.0858,20.0858,19.9362,19.9761,7800.0
2007-02-28 11:10:00,20.06,20.23,20.06,20.15,15700.0,20.006,20.1756,20.006,20.0958,15700.0
2007-02-28 11:20:00,20.16,20.17,20.07,20.14,7100.0,20.1058,20.1157,20.016,20.0858,7100.0
2007-02-28 11:30:00,20.15,20.15,20.02,20.09,11300.0,20.0958,20.0958,19.9661,20.036,11300.0
2007-02-28 11:40:00,20.09,20.09,19.98,20.0,10300.0,20.036,20.036,19.9262,19.9462,10300.0
2007-02-28 11:50:00,19.99,20.02,19.93,19.99,7900.0,19.9362,19.9661,19.8764,19.9362,7900.0
2007-02-28 12:00:00,19.99,20.07,19.96,20.07,16700.0,19.9362,20.016,19.9063,20.016,16700.0
2007-02-28 12:10:00,20.05,20.06,19.97,20.0,15600.0,19.9961,20.006,19.9163,19.9462,15600.0
2007-02-28 12:20:00,20.01,20.03,19.98,19.99,7900.0,19.9562,19.9761,19.9262,19.9362,7900.0
2007-02-28 12:30:00,19.97,20.0,19.96,20.0,2800.0,19.9163,19.9462,19.9063,19.9462,2800.0
2007-02-28 12:40:00,20.0,20.06,20.0,20.02,9800.0,19.9462,20.006,19.9462,19.9661,9800.0
2007-02-28 12:50:00,20.03,20.03,19.99,20.01,7300.0,19.9761,19.9761,19.9362,19.9562,7300.0
2007-02-28 13:00:00,20.0,20.05,19.96,20.02,7700.0,19.9462,19.9961,19.9063,19.9661,7700.0
2007-02-28 13:10:00,20.03,20.03,19.98,20.0,15900.0,19.9761,19.9761,19.9262,19.9462,15900.0
2007-02-28 13:20:00,20.0,20.03,19.99,20.0,8900.0,19.9462,19.9761,19.9362,19.9462,8900.0
2007-02-28 13:30:00,20.0,20.0,19.97,19.98,8300.0,19.9462,19.9462,19.9163,19.9262,8300.0
2007-02-28 13:40:00,19.99,19.99,19.92,19.93,7600.0,19.9362,19.9362,19.8664,19.8764,7600.0
2007-02-28 13:50:00,19.94,19.99,19.9,19.95,4100.0,19.8864,19.9362,19.8465,19.8963,4100.0
2007-02-28 14:00:00,19.96,20.0,19.9,19.99,5700.0,19.9063,19.9462,19.8465,19.9362,5700.0
2007-02-28 14:10:00,19.99,20.0,19.94,19.96,5900.0,19.9362,19.9462,19.8864,19.9063,5900.0
2007-02-28 14:20:00,19.92,19.97,19.9,19.9,5300.0,19.8664,19.9163,19.8465,19.8465,5300.0
2007-02-28 14:30:00,19.91,19.98,19.91,19.92,5600.0,19.8564,19.9262,19.8564,19.8664,5600.0
2007-02-28 14:40:00,19.95,19.99,19.87,19.98,7700.0,19.8963,19.9362,19.8165,19.9262,7700.0
2007-02-28 14:50:00,19.97,19.97,19.89,19.92,5300.0,19.9163,19.9163,19.8365,19.8664,5300.0
2007-02-28 15:00:00,19.91,20.0,19.89,20.0,13700.0,19.8564,19.9462,19.8365,19.9462,13700.0
2007-02-28 15:10:00,20.0,20.0,19.96,20.0,15100.0,19.9462,19.9462,19.9063,19.9462,15100.0
2007-02-28 15:20:00,20.0,20.01,19.97,20.0,9700.0,19.9462,19.9562,19.9163,19.9462,9700.0
2007-02-28 15:30:00,19.99,20.03,19.91,19.93,20300.0,19.9362,19.9761,19.8564,19.8764,20300.0
2007-02-28 15:40:00,19.93,19.99,19.84,19.86,14300.0,19.8764,19.9362,19.7866,19.8066,14300.0
2007-02-28 15:50:00,19.87,19.9,19.8,19.82,65300.0,19.8165,19.8465,19.7467,19.7667,65300.0
2007-03-01 09:30:00,19.37,19.53,18.97,19.0,56400.0,19.3179,19.4775,18.919,18.9489,56400.0
2007-03-01 09:40:00,19.01,19.13,19.0,19.04,28400.0,18.9589,19.0785,18.9489,18.9888,28400.0
2007-03-01 09:50:00,19.04,19.11,18.9,19.05,46400.0,18.9888,19.0586,18.8492,18.9988,46400.0
2007-03-01 10:00:00,19.16,19.4,19.05,19.15,25300.0,19.1085,19.3478,18.9988,19.0985,25300.0
2007-03-01 10:10:00,19.17,19.37,19.1,19.35,10000.0,19.1184,19.3179,19.0486,19.2979,10000.0
2007-03-01 10:20:00,19.35,19.9,19.33,19.51,26400.0,19.2979,19.8465,19.278,19.4575,26400.0
2007-03-01 10:30:00,19.47,19.5,18.89,19.11,17500.0,19.4176,19.4475,18.8392,19.0586,17500.0
2007-03-01 10:40:00,19.13,19.31,19.11,19.25,9900.0,19.0785,19.2581,19.0586,19.1982,9900.0
2007-03-01 10:50:00,19.23,19.29,19.17,19.22,16700.0,19.1783,19.2381,19.1184,19.1683,16700.0
2007-03-01 11:00:00,19.21,19.43,19.21,19.32,9300.0,19.1583,19.3777,19.1583,19.268,9300.0
2007-03-01 11:10:00,19.33,19.48,19.33,19.44,12200.0,19.278,19.4276,19.278,19.3877,12200.0
2007-03-01 11:20:00,19.48,19.52,19.29,19.3,8800.0,19.4276,19.4675,19.2381,19.2481,8800.0
2007-03-01 11:30:00,19.31,19.41,19.26,19.26,5300.0,19.2581,19.3578,19.2082,19.2082,5300.0
2007-03-01 11:40:00,19.27,19.33,19.21,19.28,11900.0,19.2182,19.278,19.1583,19.2281,11900.0
2007-03-01 11:50:00,19.28,19.41,19.24,19.26,9300.0,19.2281,19.3578,19.1882,19.2082,9300.0
2007-03-01 12:00:00,19.26,19.42,19.22,19.42,9000.0,19.2082,19.3678,19.1683,19.3678,9000.0
2007-03-01 12:10:00,19.41,19.43,19.34,19.35,9800.0,19.3578,19.3777,19.288,19.2979,9800.0
2007-03-01 12:20:00,19.29,19.35,19.25,19.31,8600.0,19.2381,19.2979,19.1982,19.2581,8600.0
2007-03-01 12:30:00,19.28,19.31,19.21,19.23,9700.0,19.2281,19.2581,19.1583,19.1783,9700.0
2007-03-01 12:40:00,19.23,19.3,19.23,19.3,11600.0,19.1783,19.2481,19.1783,19.2481,11600.0
2007-03-01 12:50:00,19.29,19.32,19.28,19.31,6900.0,19.2381,19.268,19.2281,19.2581,6900.0
2007-03-01 13:00:00,19.31,19.32,19.3,19.32,3600.0,19.2581,19.268,19.2481,19.268,3600.0
2007-03-01 13:10:00,19.31,19.34,19.3,19.34,2900.0,19.2581,19.288,19.2481,19.288,2900.0
2007-03-01 13:20:00,19.34,19.36,19.33,19.36,3200.0,19.288,19.3079,19.278,19.3079,3200.0
2007-03-01 13:30:00,19.35,19.35,19.29,19.29,6400.0,19.2979,19.2979,19.2381,19.2381,6400.0
2007-03-01 13:40:00,19.3,19.38,19.29,19.36,4200.0,19.2481,19.3279,19.2381,19.3079,4200.0
2007-03-01 13:50:00,19.36,19.38,19.3,19.38,3800.0,19.3079,19.3279,19.2481,19.3279,3800.0
2007-03-01 14:00:00,19.39,19.47,19.32,19.44,10700.0,19.3378,19.4176,19.268,19.3877,10700.0
2007-03-01 14:10:00,19.42,19.46,19.32,19.41,12000.0,19.3678,19.4076,19.268,19.3578,12000.0
2007-03-01 14:20:00,19.41,19.42,19.38,19.39,10900.0,19.3578,19.3678,19.3279,19.3378,10900.0
2007-03-01 14:30:00,19.38,19.49,19.28,19.44,14800.0,19.3279,19.4376,19.2281,19.3877,14800.0
2007-03-01 14:40:00,19.42,19.49,19.37,19.47,8700.0,19.3678,19.4376,19.3179,19.4176,8700.0
2007-03-01 14:50:00,19.47,19.47,19.31,19.38,13100.0,19.4176,19.4176,19.2581,19.3279,13100.0
2007-03-01 15:00:00,19.39,19.47,19.34,19.39,8100.0,19.3378,19.4176,19.288,19.3378,8100.0
2007-03-01 15:10:00,19.38,19.49,19.37,19.49,8800.0,19.3279,19.4376,19.3179,19.4376,8800.0
2007-03-01 15:20:00,19.49,19.49,19.28,19.39,13000.0,19.4376,19.4376,19.2281,19.3378,13000.0
2007-03-01 15:30:00,19.39,19.41,19.31,19.31,15800.0,19.3378,19.3578,19.2581,19.2581,15800.0
2007-03-01 15:40:00,19.31,19.34,19.25,19.25,24800.0,19.2581,19.288,19.1982,19.1982,24800.0
2007-03-01 15:50:00,19.25,19.26,19.2,19.21,32700.0,19.1982,19.2082,19.1483,19.1583,32700.0
2007-03-02 09:30:00,18.91,19.2,18.88,19.13,35000.0,18.8591,19.1483,18.8292,19.0785,35000.0
2007-03-02 09:40:00,19.07,19.28,19.07,19.17,17500.0,19.0187,19.2281,19.0187,19.1184,17500.0
2007-03-02 09:50:00,19.14,19.37,19.12,19.28,38600.0,19.0885,19.3179,19.0686,19.2281,38600.0
2007-03-02 10:00:00,19.25,19.51,19.25,19.37,10700.0,19.1982,19.4575,19.1982,19.3179,10700.0
2007-03-02 10:10:00,19.37,19.49,19.35,19.45,16600.0,19.3179,19.4376,19.2979,19.3977,16600.0
2007-03-02 10:20:00,19.45,19.45,19.35,19.44,16300.0,19.3977,19.3977,19.2979,19.3877,16300.0
2007-03-02 10:30:00,19.42,19.47,19.41,19.45,9700.0,19.3678,19.4176,19.3578,19.3977,9700.0
2007-03-02 10:40:00,19.45,19.53,19.4,19.47,14300.0,19.3977,19.4775,19.3478,19.4176,14300.0
2007-03-02 10:50:00,19.45,19.48,19.35,19.47,15400.0,19.3977,19.4276,19.2979,19.4176,15400.0
2007-03-02 11:00:00,19.43,19.43,19.32,19.35,9000.0,19.3777,19.3777,19.268,19.2979,9000.0
2007-03-02 11:10:00,19.31,19.47,19.31,19.46,15600.0,19.2581,19.4176,19.2581,19.4076,15600.0
2007-03-02 11:20:00,19.46,19.5,19.41,19.5,14300.0,19.4076,19.4475,19.3578,19.4475,14300.0
2007-03-02 11:30:00,19.47,19.51,19.43,19.45,17700.0,19.4176,19.4575,19.3777,19.3977,17700.0
2007-03-02 11:40:00,19.48,19.53,19.46,19.53,5900.0,19.4276,19.4775,19.4076,19.4775,5900.0
2007-03-02 11:50:00,19.51,19.51,19.46,19.5,16900.0,19.4575,19.4575,19.4076,19.4475,16900.0
2007-03-02 12:00:00,19.47,19.55,19.45,19.51,14300.0,19.4176,19.4974,19.3977,19.4575,14300.0
2007-03-02 12:10:00,19.49,19.49,19.36,19.36,17100.0,19.4376,19.4376,19.3079,19.3079,17100.0
2007-03-02 12:20:00,19.36,19.36,19.2,19.24,29200.0,19.3079,19.3079,19.1483,19.1882,29200.0
2007-03-02 12:30:00,19.24,19.27,19.12,19.21,19800.0,19.1882,19.2182,19.0686,19.1583,19800.0
2007-03-02 12:40:00,19.2,19.26,19.14,19.22,14000.0,19.1483,19.2082,19.0885,19.1683,14000.0
2007-03-02 12:50:00,19.22,19.27,19.21,19.22,8600.0,19.1683,19.2182,19.1583,19.1683,8600.0
2007-03-02 13:00:00,19.23,19.23,19.14,19.15,13000.0,19.1783,19.1783,19.0885,19.0985,13000.0
2007-03-02 13:10:00,19.16,19.18,19.11,19.13,12900.0,19.1085,19.1284,19.0586,19.0785,12900.0
2007-03-02 13:20:00,19.13,19.13,18.97,19.02,11700.0,19.0785,19.0785,18.919,18.9688,11700.0
2007-03-02 13:30:00,19.0,19.01,18.95,18.95,9200.0,18.9489,18.9589,18.899,18.899,9200.0
2007-03-02 13:40:00,18.95,18.97,18.79,18.88,13900.0,18.899,18.919,18.7394,18.8292,13900.0
2007-03-02 13:50:00,18.87,18.89,18.79,18.84,13900.0,18.8192,18.8392,18.7394,18.7893,13900.0
2007-03-02 14:00:00,18.83,18.85,18.77,18.77,15000.0,18.7793,18.7993,18.7195,18.7195,15000.0
2007-03-02 14:10:00,18.76,18.79,18.71,18.78,16000.0,18.7095,18.7394,18.6597,18.7295,16000.0
2007-03-02 14:20:00,18.78,18.78,18.72,18.74,9400.0,18.7295,18.7295,18.6696,18.6896,9400.0
2007-03-02 14:30:00,18.74,18.82,18.74,18.82,13800.0,18.6896,18.7694,18.6896,18.7694,13800.0
2007-03-02 14:40:00,18.82,18.85,18.79,18.8,12200.0,18.7694,18.7993,18.7394,18.7494,12200.0
2007-03-02 14:50:00,18.8,18.83,18.77,18.82,12700.0,18.7494,18.7793,18.7195,18.7694,12700.0
2007-03-02 15:00:00,18.82,18.96,18.82,18.9,13600.0,18.7694,18.909,18.7694,18.8492,13600.0
2007-03-02 15:10:00,18.86,18.87,18.83,18.85,26800.0,18.8093,18.8192,18.7793,18.7993,26800.0
2007-03-02 15:20:00,18.86,18.89,18.84,18.88,15700.0,18.8093,18.8392,18.7893,18.8292,15700.0
2007-03-02 15:30:00,18.9,18.9,18.85,18.85,19900.0,18.8492,18.8492,18.7993,18.7993,19900.0
2007-03-02 15:40:00,18.85,18.86,18.73,18.77,32300.0,18.7993,18.8093,18.6796,18.7195,32300.0
2007-03-02 15:50:00,18.77,18.78,18.67,18.67,41000.0,18.7195,18.7295,18.6198,18.6198,41000.0
2007-03-05 09:30:00,18.5,18.6,17.87,18.08,117300.0,18.4502,18.55,17.8219,18.0314,117300.0
2007-03-05 09:40:00,18.1,18.15,17.97,18.15,78300.0,18.0513,18.1012,17.9217,18.1012,78300.0
2007-03-05 09:50:00,18.16,18.62,18.15,18.62,54200.0,18.1111,18.5699,18.1012,18.5699,54200.0
2007-03-05 10:00:00,18.57,18.63,18.45,18.61,28600.0,18.52,18.5799,18.4004,18.5599,28600.0
2007-03-05 10:10:00,18.62,19.03,18.62,18.8,67600.0,18.5699,18.9788,18.5699,18.7494,67600.0
2007-03-05 10:20:00,18.8,18.81,18.6,18.7,30700.0,18.7494,18.7594,18.55,18.6497,30700.0
2007-03-05 10:30:00,18.67,18.81,18.65,18.81,33200.0,18.6198,18.7594,18.5998,18.7594,33200.0
2007-03-05 10:40:00,18.8,18.92,18.79,18.82,19000.0,18.7494,18.8691,18.7394,18.7694,19000.0
2007-03-05 10:50:00,18.8,18.8,18.72,18.74,13200.0,18.7494,18.7494,18.6696,18.6896,13200.0
2007-03-05 11:00:00,18.75,18.82,18.7,18.81,31400.0,18.6996,18.7694,18.6497,18.7594,31400.0
2007-03-05 11:10:00,18.81,19.05,18.81,19.02,59200.0,18.7594,18.9988,18.7594,18.9688,59200.0
2007-03-05 11:20:00,19.02,19.02,18.91,18.91,17900.0,18.9688,18.9688,18.8591,18.8591,17900.0
2007-03-05 11:30:00,18.92,19.0,18.89,18.98,23100.0,18.8691,18.9489,18.8392,18.9289,23100.0
2007-03-05 11:40:00,18.98,18.98,18.9,18.92,7900.0,18.9289,18.9289,18.8492,18.8691,7900.0
2007-03-05 11:50:00,18.94,18.95,18.76,18.76,12100.0,18.889,18.899,18.7095,18.7095,12100.0
2007-03-05 12:00:00,18.76,18.77,18.7,18.72,22800.0,18.7095,18.7195,18.6497,18.6696,22800.0
2007-03-05 12:10:00,18.72,18.72,18.63,18.71,26500.0,18.6696,18.6696,18.5799,18.6597,26500.0
2007-03-05 12:20:00,18.7,18.72,18.69,18.7,17200.0,18.6497,18.6696,18.6397,18.6497,17200.0
2007-03-05 12:30:00,18.7,18.71,18.65,18.67,23600.0,18.6497,18.6597,18.5998,18.6198,23600.0
2007-03-05 12:40:00,18.67,18.73,18.67,18.7,22900.0,18.6198,18.6796,18.6198,18.6497,22900.0
2007-03-05 12:50:00,18.7,18.7,18.64,18.66,14500.0,18.6497,18.6497,18.5899,18.6098,14500.0
2007-03-05 13:00:00,18.66,18.81,18.66,18.79,35600.0,18.6098,18.7594,18.6098,18.7394,35600.0
2007-03-05 13:10:00,18.79,18.93,18.79,18.88,62300.0,18.7394,18.8791,18.7394,18.8292,62300.0
2007-03-05 13:20:00,18.9,18.92,18.85,18.85,53300.0,18.8492,18.8691,18.7993,18.7993,53300.0
2007-03-05 13:30:00,18.86,18.89,18.84,18.85,23600.0,18.8093,18.8392,18.7893,18.7993,23600.0
2007-03-05 13:40:00,18.85,18.87,18.8,18.85,17100.0,18.7993,18.8192,18.7494,18.7993,17100.0
2007-03-05 13:50:00,18.87,18.88,18.85,18.87,20700.0,18.8192,18.8292,18.7993,18.8192,20700.0
2007-03-05 14:00:00,18.88,18.94,18.85,18.94,40800.0,18.8292,18.889,18.7993,18.889,40800.0
2007-03-05 14:10:00,18.95,18.96,18.79,18.79,40700.0,18.899,18.909,18.7394,18.7394,40700.0
2007-03-05 14:20:00,18.79,18.83,18.78,18.82,22200.0,18.7394,18.7793,18.7295,18.7694,22200.0
2007-03-05 14:30:00,18.81,18.83,18.76,18.78,21700.0,18.7594,18.7793,18.7095,18.7295,21700.0
2007-03-05 14:40:00,18.78,18.81,18.74,18.8,21700.0,18.7295,18.7594,18.6896,18.7494,21700.0
2007-03-05 14:50:00,18.79,18.81,18.75,18.76,23200.0,18.7394,18.7594,18.6996,18.7095,23200.0
2007-03-05 15:00:00,18.76,18.76,18.65,18.65,32300.0,18.7095,18.7095,18.5998,18.5998,32300.0
2007-03-05 15:10:00,18.66,18.83,18.64,18.78,43300.0,18.6098,18.7793,18.5899,18.7295,43300.0
2007-03-05 15:20:00,18.8,18.84,18.78,18.8,37400.0,18.7494,18.7893,18.7295,18.7494,37400.0
2007-03-05 15:30:00,18.8,18.82,18.79,18.8,91300.0,18.7494,18.7694,18.7394,18.7494,91300.0
2007-03-05 15:40:00,18.8,18.83,18.8,18.82,46800.0,18.7494,18.7793,18.7494,18.7694,46800.0
2007-03-05 15:50:00,18.83,18.83,18.74,18.75,52500.0,18.7793,18.7793,18.6896,18.6996,52500.0
2007-03-06 09:30:00,18.98,19.41,18.98,19.11,21900.0,18.9289,19.3578,18.9289,19.0586,21900.0
2007-03-06 09:40:00,19.16,19.16,19.11,19.16,16600.0,19.1085,19.1085,19.0586,19.1085,16600.0
2007-03-06 09:50:00,19.16,19.16,19.05,19.08,11600.0,19.1085,19.1085,18.9988,19.0287,11600.0
2007-03-06 10:00:00,19.08,19.14,18.87,18.9,15100.0,19.0287,19.0885,18.8192,18.8492,15100.0
2007-03-06 10:10:00,18.88,18.97,18.88,18.92,4700.0,18.8292,18.919,18.8292,18.8691,4700.0
2007-03-06 10:20:00,18.97,19.02,18.93,19.02,6600.0,18.919,18.9688,18.8791,18.9688,6600.0
2007-03-06 10:30:00,19.02,19.02,18.86,18.86,8000.0,18.9688,18.9688,18.8093,18.8093,8000.0
2007-03-06 10:40:00,18.85,18.86,18.7,18.7,11200.0,18.7993,18.8093,18.6497,18.6497,11200.0
2007-03-06 10:50:00,18.71,18.72,18.63,18.63,12000.0,18.6597,18.6696,18.5799,18.5799,12000.0
2007-03-06 11:00:00,18.62,18.83,18.62,18.83,15000.0,18.5699,18.7793,18.5699,18.7793,15000.0
2007-03-06 11:10:00,18.81,18.81,18.73,18.74,4700.0,18.7594,18.7594,18.6796,18.6896,4700.0
2007-03-06 11:20:00,18.75,18.78,18.72,18.78,8000.0,18.6996,18.7295,18.6696,18.7295,8000.0
2007-03-06 11:30:00,18.81,18.81,18.74,18.81,10200.0,18.7594,18.7594,18.6896,18.7594,10200.0
2007-03-06 11:40:00,18.79,19.0,18.79,18.98,23800.0,18.7394,18.9489,18.7394,18.9289,23800.0
2007-03-06 11:50:00,18.98,19.01,18.95,19.0,14400.0,18.9289,18.9589,18.899,18.9489,14400.0
2007-03-06 12:00:00,18.99,19.04,18.96,18.96,12100.0,18.9389,18.9888,18.909,18.909,12100.0
2007-03-06 12:10:00,18.98,18.99,18.91,18.98,6700.0,18.9289,18.9389,18.8591,18.9289,6700.0
2007-03-06 12:20:00,18.98,19.0,18.97,19.0,4300.0,18.9289,18.9489,18.919,18.9489,4300.0
2007-03-06 12:30:00,19.0,19.02,18.97,18.98,18100.0,18.9489,18.9688,18.919,18.9289,18100.0
2007-03-06 12:40:00,18.96,19.0,18.91,19.0,8800.0,18.909,18.9489,18.8591,18.9489,8800.0
2007-03-06 12:50:00,19.01,19.01,18.94,18.96,9100.0,18.9589,18.9589,18.889,18.909,9100.0
2007-03-06 13:00:00,18.96,19.0,18.95,19.0,13000.0,18.909,18.9489,18.899,18.9489,13000.0
2007-03-06 13:10:00,19.0,19.0,18.98,19.0,12300.0,18.9489,18.9489,18.9289,18.9489,12300.0
2007-03-06 13:20:00,18.99,19.0,18.97,18.99,9900.0,18.9389,18.9489,18.919,18.9389,9900.0
2007-03-06 13:30:00,18.98,19.0,18.95,18.97,19000.0,18.9289,18.9489,18.899,18.919,19000.0
2007-03-06 13:40:00,18.96,18.97,18.94,18.97,28700.0,18.909,18.919,18.889,18.919,28700.0
2007-03-06 13:50:00,18.97,19.0,18.94,18.95,11600.0,18.919,18.9489,18.889,18.899,11600.0
2007-03-06 14:00:00,18.96,18.97,18.95,18.96,17100.0,18.909,18.919,18.899,18.909,17100.0
2007-03-06 14:10:00,18.96,18.96,18.94,18.96,10900.0,18.909,18.909,18.889,18.909,10900.0
2007-03-06 14:20:00,18.97,19.0,18.97,18.98,11100.0,18.919,18.9489,18.919,18.9289,11100.0
2007-03-06 14:30:00,18.99,19.0,18.96,19.0,17100.0,18.9389,18.9489,18.909,18.9489,17100.0
2007-03-06 14:40:00,19.0,19.06,18.99,19.06,13500.0,18.9489,19.0087,18.9389,19.0087,13500.0
2007-03-06 14:50:00,19.06,19.1,19.04,19.1,8900.0,19.0087,19.0486,18.9888,19.0486,8900.0
2007-03-06 15:00:00,19.1,19.1,19.04,19.08,15700.0,19.0486,19.0486,18.9888,19.0287,15700.0
2007-03-06 15:10:00,19.08,19.11,19.02,19.03,9300.0,19.0287,19.0586,18.9688,18.9788,9300.0
2007-03-06 15:20:00,19.03,19.06,18.99,19.06,22100.0,18.9788,19.0087,18.9389,19.0087,22100.0
2007-03-06 15:30:00,19.05,19.07,19.04,19.06,24000.0,18.9988,19.0187,18.9888,19.0087,24000.0
2007-03-06 15:40:00,19.06,19.11,19.05,19.1,19400.0,19.0087,19.0586,18.9988,19.0486,19400.0
2007-03-06 15:50:00,19.1,19.11,19.05,19.06,21900.0,19.0486,19.0586,18.9988,19.0087,21900.0
2007-03-07 09:30:00,19.1,19.1,18.97,19.05,30600.0,19.0486,19.0486,18.919,18.9988,30600.0
2007-03-07 09:40:00,19.05,19.25,19.05,19.25,17800.0,18.9988,19.1982,18.9988,19.1982,17800.0
2007-03-07 09:50:00,19.22,19.25,18.86,18.99,18000.0,19.1683,19.1982,18.8093,18.9389,18000.0
2007-03-07 10:00:00,19.01,19.02,18.89,19.02,13600.0,18.9589,18.9688,18.8392,18.9688,13600.0
2007-03-07 10:10:00,19.02,19.04,18.93,18.93,10600.0,18.9688,18.9888,18.8791,18.8791,10600.0
2007-03-07 10:20:00,18.92,19.05,18.92,19.04,31700.0,18.8691,18.9988,18.8691,18.9888,31700.0
2007-03-07 10:30:00,19.02,19.06,18.98,19.0,11400.0,18.9688,19.0087,18.9289,18.9489,11400.0
2007-03-07 10:40:00,19.0,19.03,18.98,19.0,11700.0,18.9489,18.9788,18.9289,18.9489,11700.0
2007-03-07 10:50:00,19.0,19.01,18.97,19.01,10600.0,18.9489,18.9589,18.919,18.9589,10600.0
2007-03-07 11:00:00,19.01,19.04,18.99,19.01,11600.0,18.9589,18.9888,18.9389,18.9589,11600.0
2007-03-07 11:10:00,19.01,19.01,18.89,18.9,7000.0,18.9589,18.9589,18.8392,18.8492,7000.0
2007-03-07 11:20:00,18.89,18.91,18.87,18.89,12500.0,18.8392,18.8591,18.8192,18.8392,12500.0
2007-03-07 11:30:00,18.89,18.91,18.86,18.88,14400.0,18.8392,18.8591,18.8093,18.8292,14400.0
2007-03-07 11:40:00,18.87,18.89,18.87,18.87,8900.0,18.8192,18.8392,18.8192,18.8192,8900.0
2007-03-07 11:50:00,18.87,18.92,18.87,18.91,9000.0,18.8192,18.8691,18.8192,18.8591,9000.0
2007-03-07 12:00:00,18.9,18.91,18.87,18.9,10400.0,18.8492,18.8591,18.8192,18.8492,10400.0
2007-03-07 12:10:00,18.9,19.01,18.89,18.94,11400.0,18.8492,18.9589,18.8392,18.889,11400.0
2007-03-07 12:20:00,18.93,19.01,18.88,18.91,10000.0,18.8791,18.9589,18.8292,18.8591,10000.0
2007-03-07 12:30:00,18.91,19.04,18.83,18.84,42000.0,18.8591,18.9888,18.7793,18.7893,42000.0
2007-03-07 12:40:00,18.83,19.02,18.81,18.84,16800.0,18.7793,18.9688,18.7594,18.7893,16800.0
2007-03-07 12:50:00,18.84,18.89,18.84,18.88,4000.0,18.7893,18.8392,18.7893,18.8292,4000.0
2007-03-07 13:00:00,18.88,18.88,18.82,18.88,5800.0,18.8292,18.8292,18.7694,18.8292,5800.0
2007-03-07 13:10:00,18.9,18.9,18.83,18.86,9300.0,18.8492,18.8492,18.7793,18.8093,9300.0
2007-03-07 13:20:00,18.85,18.93,18.85,18.93,10700.0,18.7993,18.8791,18.7993,18.8791,10700.0
2007-03-07 13:30:00,18.93,18.96,18.91,18.95,5600.0,18.8791,18.909,18.8591,18.899,5600.0
2007-03-07 13:40:00,18.95,18.97,18.9,18.96,11900.0,18.899,18.919,18.8492,18.909,11900.0
2007-03-07 13:50:00,18.97,19.04,18.97,19.02,5500.0,18.919,18.9888,18.919,18.9688,5500.0
2007-03-07 14:00:00,19.03,19.08,18.95,18.97,12700.0,18.9788,19.0287,18.899,18.919,12700.0
2007-03-07 14:10:00,18.95,19.03,18.94,19.03,6000.0,18.899,18.9788,18.889,18.9788,6000.0
2007-03-07 14:20:00,19.02,19.05,18.99,19.0,5300.0,18.9688,18.9988,18.9389,18.9489,5300.0
2007-03-07 14:30:00,18.98,18.99,18.94,18.94,5500.0,18.9289,18.9389,18.889,18.889,5500.0
2007-03-07 14:40:00,18.94,18.95,18.91,18.91,4800.0,18.889,18.899,18.8591,18.8591,4800.0
2007-03-07 14:50:00,18.92,18.95,18.87,18.88,6700.0,18.8691,18.899,18.8192,18.8292,6700.0
2007-03-07 15:00:00,18.9,18.94,18.9,18.92,10500.0,18.8492,18.889,18.8492,18.8691,10500.0
2007-03-07 15:10:00,18.93,18.93,18.87,18.87,10100.0,18.8791,18.8791,18.8192,18.8192,10100.0
2007-03-07 15:20:00,18.87,18.88,18.78,18.79,22100.0,18.8192,18.8292,18.7295,18.7394,22100.0
2007-03-07 15:30:00,18.79,18.79,18.71,18.74,22300.0,18.7394,18.7394,18.6597,18.6896,22300.0
2007-03-07 15:40:00,18.73,18.74,18.63,18.64,32900.0,18.6796,18.6896,18.5799,18.5899,32900.0
2007-03-07 15:50:00,18.64,18.71,18.63,18.64,30100.0,18.5899,18.6597,18.5799,18.5899,30100.0
2007-03-08 09:30:00,18.76,19.1,18.71,19.03,36300.0,18.7095,19.0486,18.6597,18.9788,36300.0
2007-03-08 09:40:00,19.03,19.08,18.82,18.86,11900.0,18.9788,19.0287,18.7694,18.8093,11900.0
2007-03-08 09:50:00,18.88,18.9,18.78,18.8,8100.0,18.8292,18.8492,18.7295,18.7494,8100.0
2007-03-08 10:00:00,18.81,19.01,18.8,18.99,35000.0,18.7594,18.9589,18.7494,18.9389,35000.0
2007-03-08 10:10:00,19.01,19.06,18.95,19.01,8000.0,18.9589,19.0087,18.899,18.9589,8000.0
2007-03-08 10:20:00,19.01,19.02,18.88,19.0,13100.0,18.9589,18.9688,18.8292,18.9489,13100.0
2007-03-08 10:30:00,19.0,19.01,18.83,18.98,13100.0,18.9489,18.9589,18.7793,18.9289,13100.0
2007-03-08 10:40:00,18.99,18.99,18.91,18.92,7600.0,18.9389,18.9389,18.8591,18.8691,7600.0
2007-03-08 10:50:00,18.91,18.98,18.89,18.97,6300.0,18.8591,18.9289,18.8392,18.919,6300.0
2007-03-08 11:00:00,18.97,19.0,18.95,18.96,7600.0,18.919,18.9489,18.899,18.909,7600.0
2007-03-08 11:10:00,18.96,18.98,18.96,18.97,5500.0,18.909,18.9289,18.909,18.919,5500.0
2007-03-08 11:20:00,18.96,19.0,18.96,18.97,9100.0,18.909,18.9489,18.909,18.919,9100.0
2007-03-08 11:30:00,18.96,19.05,18.96,19.03,9200.0,18.909,18.9988,18.909,18.9788,9200.0
2007-03-08 11:40:00,19.04,19.04,19.0,19.0,3800.0,18.9888,18.9888,18.9489,18.9489,3800.0
2007-03-08 11:50:00,19.01,19.02,18.98,19.01,7800.0,18.9589,18.9688,18.9289,18.9589,7800.0
2007-03-08 12:00:00,19.01,19.1,19.0,19.07,17500.0,18.9589,19.0486,18.9489,19.0187,17500.0
2007-03-08 12:10:00,19.09,19.13,19.07,19.13,12400.0,19.0386,19.0785,19.0187,19.0785,12400.0
2007-03-08 12:20:00,19.12,19.15,19.12,19.15,19600.0,19.0686,19.0985,19.0686,19.0985,19600.0
2007-03-08 12:30:00,19.15,19.23,19.15,19.22,20400.0,19.0985,19.1783,19.0985,19.1683,20400.0
2007-03-08 12:40:00,19.22,19.27,19.22,19.24,12900.0,19.1683,19.2182,19.1683,19.1882,12900.0
2007-03-08 12:50:00,19.24,19.31,19.24,19.31,10600.0,19.1882,19.2581,19.1882,19.2581,10600.0
2007-03-08 13:00:00,19.31,19.38,19.3,19.35,16800.0,19.2581,19.3279,19.2481,19.2979,16800.0
2007-03-08 13:10:00,19.35,19.43,19.35,19.42,17600.0,19.2979,19.3777,19.2979,19.3678,17600.0
2007-03-08 13:20:00,19.42,19.49,19.42,19.49,18700.0,19.3678,19.4376,19.3678,19.4376,18700.0
2007-03-08 13:30:00,19.49,19.55,19.49,19.49,13600.0,19.4376,19.4974,19.4376,19.4376,13600.0
2007-03-08 13:40:00,19.48,19.52,19.46,19.48,12300.0,19.4276,19.4675,19.4076,19.4276,12300.0
2007-03-08 13:50:00,19.48,19.56,19.48,19.56,15600.0,19.4276,19.5074,19.4276,19.5074,15600.0
2007-03-08 14:00:00,19.56,19.56,19.48,19.5,6500.0,19.5074,19.5074,19.4276,19.4475,6500.0
2007-03-08 14:10:00,19.5,19.5,19.48,19.49,18100.0,19.4475,19.4475,19.4276,19.4376,18100.0
2007-03-08 14:20:00,19.48,19.48,19.45,19.45,16200.0,19.4276,19.4276,19.3977,19.3977,16200.0
2007-03-08 14:30:00,19.45,19.45,19.3,19.31,26800.0,19.3977,19.3977,19.2481,19.2581,26800.0
2007-03-08 14:40:00,19.31,19.34,19.23,19.28,67700.0,19.2581,19.288,19.1783,19.2281,67700.0
2007-03-08 14:50:00,19.27,19.38,19.25,19.33,10400.0,19.2182,19.3279,19.1982,19.278,10400.0
2007-03-08 15:00:00,19.33,19.33,19.25,19.31,10400.0,19.278,19.278,19.1982,19.2581,10400.0
2007-03-08 15:10:00,19.32,19.36,19.23,19.26,18500.0,19.268,19.3079,19.1783,19.2082,18500.0
2007-03-08 15:20:00,19.26,19.29,19.25,19.27,16200.0,19.2082,19.2381,19.1982,19.2182,16200.0
2007-03-08 15:30:00,19.27,19.29,19.25,19.27,13300.0,19.2182,19.2381,19.1982,19.2182,13300.0
2007-03-08 15:40:00,19.26,19.33,19.26,19.31,37900.0,19.2082,19.278,19.2082,19.2581,37900.0
2007-03-08 15:50:00,19.3,19.38,19.25,19.29,45100.0,19.2481,19.3279,19.1982,19.2381,45100.0
2007-03-09 09:30:00,19.41,19.41,19.19,19.3,21400.0,19.3578,19.3578,19.1384,19.2481,21400.0
2007-03-09 09:40:00,19.26,19.43,19.26,19.34,32900.0,19.2082,19.3777,19.2082,19.288,32900.0
2007-03-09 09:50:00,19.34,19.4,19.27,19.27,12000.0,19.288,19.3478,19.2182,19.2182,12000.0
2007-03-09 10:00:00,19.27,19.29,19.17,19.26,9200.0,19.2182,19.2381,19.1184,19.2082,9200.0
2007-03-09 10:10:00,19.26,19.32,19.11,19.14,6800.0,19.2082,19.268,19.0586,19.0885,6800.0
2007-03-09 10:20:00,19.12,19.2,19.1,19.19,4700.0,19.0686,19.1483,19.0486,19.1384,4700.0
2007-03-09 10:30:00,19.2,19.2,19.03,19.03,12400.0,19.1483,19.1483,18.9788,18.9788,12400.0
2007-03-09 10:40:00,19.04,19.07,19.01,19.07,5500.0,18.9888,19.0187,18.9589,19.0187,5500.0
2007-03-09 10:50:00,19.06,19.13,19.06,19.1,4300.0,19.0087,19.0785,19.0087,19.0486,4300.0
2007-03-09 11:00:00,19.11,19.12,19.03,19.1,5900.0,19.0586,19.0686,18.9788,19.0486,5900.0
2007-03-09 11:10:00,19.1,19.15,19.08,19.08,3500.0,19.0486,19.0985,19.0287,19.0287,3500.0
2007-03-09 11:20:00,19.08,19.1,19.06,19.09,2400.0,19.0287,19.0486,19.0087,19.0386,2400.0
2007-03-09 11:30:00,19.1,19.26,19.1,19.26,2700.0,19.0486,19.2082,19.0486,19.2082,2700.0
2007-03-09 11:40:00,19.26,19.26,19.19,19.2,5200.0,19.2082,19.2082,19.1384,19.1483,5200.0
2007-03-09 11:50:00,19.19,19.2,19.1,19.12,4400.0,19.1384,19.1483,19.0486,19.0686,4400.0
2007-03-09 12:00:00,19.1,19.11,19.08,19.09,700.0,19.0486,19.0586,19.0287,19.0386,700.0
2007-03-09 12:10:00,19.08,19.11,19.07,19.08,1200.0,19.0287,19.0586,19.0187,19.0287,1200.0
2007-03-09 12:20:00,19.07,19.19,19.07,19.19,3600.0,19.0187,19.1384,19.0187,19.1384,3600.0
2007-03-09 12:30:00,19.18,19.22,19.18,19.22,5500.0,19.1284,19.1683,19.1284,19.1683,5500.0
2007-03-09 12:40:00,19.22,19.22,19.21,19.21,3100.0,19.1683,19.1683,19.1583,19.1583,3100.0
2007-03-09 12:50:00,19.21,19.22,19.14,19.14,6300.0,19.1583,19.1683,19.0885,19.0885,6300.0
2007-03-09 13:00:00,19.15,19.18,19.13,19.13,2900.0,19.0985,19.1284,19.0785,19.0785,2900.0
2007-03-09 13:10:00,19.14,19.14,19.03,19.05,6000.0,19.0885,19.0885,18.9788,18.9988,6000.0
2007-03-09 13:20:00,19.05,19.08,19.05,19.08,1600.0,18.9988,19.0287,18.9988,19.0287,1600.0
2007-03-09 13:30:00,19.08,19.08,18.97,19.0,4400.0,19.0287,19.0287,18.919,18.9489,4400.0
2007-03-09 13:40:00,19.0,19.02,18.98,18.98,2200.0,18.9489,18.9688,18.9289,18.9289,2200.0
2007-03-09 13:50:00,18.98,18.99,18.89,18.91,10900.0,18.9289,18.9389,18.8392,18.8591,10900.0
2007-03-09 14:00:00,18.9,18.93,18.83,18.93,10600.0,18.8492,18.8791,18.7793,18.8791,10600.0
2007-03-09 14:10:00,18.91,18.97,18.89,18.89,5000.0,18.8591,18.919,18.8392,18.8392,5000.0
2007-03-09 14:20:00,18.89,18.96,18.86,18.88,8900.0,18.8392,18.909,18.8093,18.8292,8900.0
2007-03-09 14:30:00,18.88,19.03,18.84,19.03,10100.0,18.8292,18.9788,18.7893,18.9788,10100.0
2007-03-09 14:40:00,19.03,19.04,18.98,19.0,5800.0,18.9788,18.9888,18.9289,18.9489,5800.0
2007-03-09 14:50:00,18.98,19.01,18.97,18.97,4500.0,18.9289,18.9589,18.919,18.919,4500.0
2007-03-09 15:00:00,18.97,18.97,18.87,18.89,7700.0,18.919,18.919,18.8192,18.8392,7700.0
2007-03-09 15:10:00,18.9,18.99,18.89,18.98,5400.0,18.8492,18.9389,18.8392,18.9289,5400.0
2007-03-09 15:20:00,18.98,18.98,18.9,18.95,9500.0,18.9289,18.9289,18.8492,18.899,9500.0
2007-03-09 15:30:00,18.94,18.95,18.9,18.93,12500.0,18.889,18.899,18.8492,18.8791,12500.0
2007-03-09 15:40:00,18.94,18.98,18.93,18.98,10300.0,18.889,18.9289,18.8791,18.9289,10300.0
2007-03-09 15:50:00,18.97,19.02,18.97,19.02,13400.0,18.919,18.9688,18.919,18.9688,13400.0
2007-03-12 09:30:00,18.87,19.13,18.85,18.96,18800.0,18.8192,19.0785,18.7993,18.909,18800.0
2007-03-12 09:40:00,18.99,19.07,18.97,19.05,8700.0,18.9389,19.0187,18.919,18.9988,8700.0
2007-03-12 09:50:00,19.05,19.06,19.0,19.0,12200.0,18.9988,19.0087,18.9489,18.9489,12200.0
2007-03-12 10:00:00,19.0,19.02,18.92,19.0,4100.0,18.9489,18.9688,18.8691,18.9489,4100.0
2007-03-12 10:10:00,18.98,19.13,18.98,19.13,2700.0,18.9289,19.0785,18.9289,19.0785,2700.0
2007-03-12 10:20:00,19.13,19.13,19.13,19.13,0.0,19.0785,19.0785,19.0785,19.0785,0.0
2007-03-12 10:30:00,19.04,19.04,18.99,19.04,2100.0,18.9888,18.9888,18.9389,18.9888,2100.0
2007-03-12 10:40:00,19.03,19.03,18.96,18.96,6000.0,18.9788,18.9788,18.909,18.909,6000.0
2007-03-12 10:50:00,18.96,18.96,18.93,18.94,4600.0,18.909,18.909,18.8791,18.889,4600.0
2007-03-12 11:00:00,18.93,19.01,18.93,19.0,10500.0,18.8791,18.9589,18.8791,18.9489,10500.0
2007-03-12 11:10:00,19.01,19.01,19.01,19.01,200.0,18.9589,18.9589,18.9589,18.9589,200.0
2007-03-12 11:20:00,19.01,19.01,19.01,19.01,0.0,18.9589,18.9589,18.9589,18.9589,0.0
2007-03-12 11:30:00,19.03,19.04,19.02,19.02,1000.0,18.9788,18.9888,18.9688,18.9688,1000.0
2007-03-12 11:40:00,19.02,19.02,19.0,19.01,2100.0,18.9688,18.9688,18.9489,18.9589,2100.0
2007-03-12 11:50:00,19.02,19.04,19.01,19.01,1800.0,18.9688,18.9888,18.9589,18.9589,1800.0
2007-03-12 12:00:00,19.0,19.05,19.0,19.05,4600.0,18.9489,18.9988,18.9489,18.9988,4600.0
2007-03-12 12:10:00,19.03,19.07,19.03,19.07,9200.0,18.9788,19.0187,18.9788,19.0187,9200.0
2007-03-12 12:20:00,19.07,19.09,19.05,19.05,2900.0,19.0187,19.0386,18.9988,18.9988,2900.0
2007-03-12 12:30:00,19.06,19.06,19.04,19.04,3500.0,19.0087,19.0087,18.9888,18.9888,3500.0
2007-03-12 12:40:00,19.04,19.12,19.03,19.12,7200.0,18.9888,19.0686,18.9788,19.0686,7200.0
2007-03-12 12:50:00,19.11,19.14,19.11,19.14,2700.0,19.0586,19.0885,19.0586,19.0885,2700.0
2007-03-12 13:00:00,19.13,19.13,19.11,19.12,6800.0,19.0785,19.0785,19.0586,19.0686,6800.0
2007-03-12 13:10:00,19.12,19.13,19.11,19.13,7700.0,19.0686,19.0785,19.0586,19.0785,7700.0
2007-03-12 13:20:00,19.13,19.16,19.11,19.14,8400.0,19.0785,19.1085,19.0586,19.0885,8400.0
2007-03-12 13:30:00,19.15,19.18,19.13,19.14,70200.0,19.0985,19.1284,19.0785,19.0885,70200.0
2007-03-12 13:40:00,19.14,19.15,19.11,19.14,8500.0,19.0885,19.0985,19.0586,19.0885,8500.0
2007-03-12 13:50:00,19.14,19.15,19.14,19.15,5200.0,19.0885,19.0985,19.0885,19.0985,5200.0
2007-03-12 14:00:00,19.15,19.15,19.14,19.14,4200.0,19.0985,19.0985,19.0885,19.0885,4200.0
2007-03-12 14:10:00,19.15,19.15,19.14,19.14,5800.0,19.0985,19.0985,19.0885,19.0885,5800.0
2007-03-12 14:20:00,19.14,19.15,19.12,19.14,6900.0,19.0885,19.0985,19.0686,19.0885,6900.0
2007-03-12 14:30:00,19.14,19.15,19.13,19.15,10500.0,19.0885,19.0985,19.0785,19.0985,10500.0
2007-03-12 14:40:00,19.15,19.21,19.15,19.21,10800.0,19.0985,19.1583,19.0985,19.1583,10800.0
2007-03-12 14:50:00,19.19,19.2,19.17,19.17,5900.0,19.1384,19.1483,19.1184,19.1184,5900.0
2007-03-12 15:00:00,19.18,19.18,19.13,19.15,7300.0,19.1284,19.1284,19.0785,19.0985,7300.0
2007-03-12 15:10:00,19.16,19.17,19.12,19.14,7100.0,19.1085,19.1184,19.0686,19.0885,7100.0
2007-03-12 15:20:00,19.14,19.14,19.05,19.06,6100.0,19.0885,19.0885,18.9988,19.0087,6100.0
2007-03-12 15:30:00,19.06,19.08,19.03,19.04,9600.0,19.0087,19.0287,18.9788,18.9888,9600.0
2007-03-12 15:40:00,19.03,19.05,19.01,19.05,8900.0,18.9788,18.9988,18.9589,18.9988,8900.0
2007-03-12 15:50:00,19.04,19.08,19.02,19.07,18000.0,18.9888,19.0287,18.9688,19.0187,18000.0
2007-03-13 09:30:00,18.93,18.93,18.63,18.79,17900.0,18.8791,18.8791,18.5799,18.7394,17900.0
2007-03-13 09:40:00,18.83,18.9,18.79,18.8,12600.0,18.7793,18.8492,18.7394,18.7494,12600.0
2007-03-13 09:50:00,18.8,18.89,18.79,18.79,10400.0,18.7494,18.8392,18.7394,18.7394,10400.0
2007-03-13 10:00:00,18.79,18.8,18.75,18.76,9900.0,18.7394,18.7494,18.6996,18.7095,9900.0
2007-03-13 10:10:00,18.76,18.86,18.76,18.85,18700.0,18.7095,18.8093,18.7095,18.7993,18700.0
2007-03-13 10:20:00,18.86,18.9,18.82,18.86,5700.0,18.8093,18.8492,18.7694,18.8093,5700.0
2007-03-13 10:30:00,18.89,18.95,18.85,18.93,7800.0,18.8392,18.899,18.7993,18.8791,7800.0
2007-03-13 10:40:00,18.93,18.93,18.89,18.9,8200.0,18.8791,18.8791,18.8392,18.8492,8200.0
2007-03-13 10:50:00,18.9,18.91,18.86,18.87,8800.0,18.8492,18.8591,18.8093,18.8192,8800.0
2007-03-13 11:00:00,18.87,18.89,18.83,18.84,15600.0,18.8192,18.8392,18.7793,18.7893,15600.0
2007-03-13 11:10:00,18.84,18.86,18.79,18.83,8700.0,18.7893,18.8093,18.7394,18.7793,8700.0
2007-03-13 11:20:00,18.85,18.88,18.83,18.85,3900.0,18.7993,18.8292,18.7793,18.7993,3900.0
2007-03-13 11:30:00,18.84,18.91,18.82,18.91,4200.0,18.7893,18.8591,18.7694,18.8591,4200.0
2007-03-13 11:40:00,18.9,18.92,18.87,18.9,9000.0,18.8492,18.8691,18.8192,18.8492,9000.0
2007-03-13 11:50:00,18.9,18.93,18.87,18.92,15800.0,18.8492,18.8791,18.8192,18.8691,15800.0
2007-03-13 12:00:00,18.91,18.94,18.91,18.93,3400.0,18.8591,18.889,18.8591,18.8791,3400.0
2007-03-13 12:10:00,18.93,18.95,18.91,18.94,28000.0,18.8791,18.899,18.8591,18.889,28000.0
2007-03-13 12:20:00,18.94,18.94,18.8,18.8,17200.0,18.889,18.889,18.7494,18.7494,17200.0
2007-03-13 12:30:00,18.8,18.82,18.66,18.76,26900.0,18.7494,18.7694,18.6098,18.7095,26900.0
2007-03-13 12:40:00,18.76,18.8,18.71,18.75,21500.0,18.7095,18.7494,18.6597,18.6996,21500.0
2007-03-13 12:50:00,18.69,18.72,18.62,18.66,9400.0,18.6397,18.6696,18.5699,18.6098,9400.0
2007-03-13 13:00:00,18.65,18.72,18.63,18.69,14100.0,18.5998,18.6696,18.5799,18.6397,14100.0
2007-03-13 13:10:00,18.68,18.73,18.65,18.71,7600.0,18.6297,18.6796,18.5998,18.6597,7600.0
2007-03-13 13:20:00,18.72,18.72,18.66,18.66,7700.0,18.6696,18.6696,18.6098,18.6098,7700.0
2007-03-13 13:30:00,18.67,18.72,18.6,18.62,25500.0,18.6198,18.6696,18.55,18.5699,25500.0
2007-03-13 13:40:00,18.65,18.66,18.56,18.56,11100.0,18.5998,18.6098,18.5101,18.5101,11100.0
2007-03-13 13:50:00,18.55,18.7,18.54,18.67,13300.0,18.5001,18.6497,18.4901,18.6198,13300.0
2007-03-13 14:00:00,18.66,18.67,18.51,18.56,22500.0,18.6098,18.6198,18.4602,18.5101,22500.0
2007-03-13 14:10:00,18.56,18.58,18.52,18.54,16300.0,18.5101,18.53,18.4702,18.4901,16300.0
2007-03-13 14:20:00,18.54,18.61,18.5,18.61,9500.0,18.4901,18.5599,18.4502,18.5599,9500.0
2007-03-13 14:30:00,18.63,18.7,18.58,18.6,10400.0,18.5799,18.6497,18.53,18.55,10400.0
2007-03-13 14:40:00,18.6,18.7,18.59,18.67,11000.0,18.55,18.6497,18.54,18.6198,11000.0
2007-03-13 14:50:00,18.66,18.67,18.55,18.57,12800.0,18.6098,18.6198,18.5001,18.52,12800.0
2007-03-13 15:00:00,18.57,18.57,18.47,18.52,17000.0,18.52,18.52,18.4203,18.4702,17000.0
2007-03-13 15:10:00,18.5,18.54,18.49,18.53,9000.0,18.4502,18.4901,18.4403,18.4801,9000.0
2007-03-13 15:20:00,18.55,18.64,18.54,18.6,8600.0,18.5001,18.5899,18.4901,18.55,8600.0
2007-03-13 15:30:00,18.6,18.6,18.53,18.53,12400.0,18.55,18.55,18.4801,18.4801,12400.0
2007-03-13 15:40:00,18.53,18.53,18.44,18.45,26100.0,18.4801,18.4801,18.3904,18.4004,26100.0
2007-03-13 15:50:00,18.45,18.46,18.36,18.38,37000.0,18.4004,18.4103,18.3106,18.3306,37000.0
2007-03-14 09:30:00,18.32,18.59,18.3,18.45,20300.0,18.2707,18.54,18.2508,18.4004,20300.0
2007-03-14 09:40:00,18.41,18.43,18.21,18.24,5900.0,18.3605,18.3804,18.161,18.1909,5900.0
2007-03-14 09:50:00,18.23,18.3,18.18,18.2,11300.0,18.181,18.2508,18.1311,18.151,11300.0
2007-03-14 10:00:00,18.18,18.2,18.08,18.17,27200.0,18.1311,18.151,18.0314,18.1211,27200.0
2007-03-14 10:10:00,18.17,18.18,18.12,18.17,14400.0,18.1211,18.1311,18.0713,18.1211,14400.0
2007-03-14 10:20:00,18.16,18.25,18.15,18.21,8700.0,18.1111,18.2009,18.1012,18.161,8700.0
2007-03-14 10:30:00,18.22,18.51,18.22,18.4,12300.0,18.171,18.4602,18.171,18.3505,12300.0
2007-03-14 10:40:00,18.39,18.39,18.3,18.31,3100.0,18.3405,18.3405,18.2508,18.2607,3100.0
2007-03-14 10:50:00,18.3,18.36,18.26,18.32,11300.0,18.2508,18.3106,18.2109,18.2707,11300.0
2007-03-14 11:00:00,18.31,18.42,18.29,18.37,20000.0,18.2607,18.3704,18.2408,18.3206,20000.0
2007-03-14 11:10:00,18.38,18.4,18.3,18.37,12500.0,18.3306,18.3505,18.2508,18.3206,12500.0
2007-03-14 11:20:00,18.37,18.42,18.34,18.41,7100.0,18.3206,18.3704,18.2907,18.3605,7100.0
2007-03-14 11:30:00,18.41,18.43,18.39,18.41,8800.0,18.3605,18.3804,18.3405,18.3605,8800.0
2007-03-14 11:40:00,18.4,18.4,18.32,18.33,10200.0,18.3505,18.3505,18.2707,18.2807,10200.0
2007-03-14 11:50:00,18.33,18.35,18.26,18.3,3400.0,18.2807,18.3006,18.2109,18.2508,3400.0
2007-03-14 12:00:00,18.29,18.3,18.19,18.19,6600.0,18.2408,18.2508,18.1411,18.1411,6600.0
2007-03-14 12:10:00,18.19,18.21,18.08,18.09,14500.0,18.1411,18.161,18.0314,18.0413,14500.0
2007-03-14 12:20:00,18.09,18.19,18.04,18.19,22000.0,18.0413,18.1411,17.9915,18.1411,22000.0
2007-03-14 12:30:00,18.18,18.24,18.17,18.19,11800.0,18.1311,18.1909,18.1211,18.1411,11800.0
2007-03-14 12:40:00,18.19,18.19,18.12,18.12,7700.0,18.1411,18.1411,18.0713,18.0713,7700.0
2007-03-14 12:50:00,18.12,18.12,17.96,18.09,15000.0,18.0713,18.0713,17.9117,18.0413,15000.0
2007-03-14 13:00:00,18.1,18.29,18.09,18.22,13200.0,18.0513,18.2408,18.0413,18.171,13200.0
2007-03-14 13:10:00,18.24,18.31,18.24,18.27,5100.0,18.1909,18.2607,18.1909,18.2208,5100.0
2007-03-14 13:20:00,18.29,18.45,18.28,18.41,12300.0,18.2408,18.4004,18.2308,18.3605,12300.0
2007-03-14 13:30:00,18.42,18.52,18.37,18.45,20500.0,18.3704,18.4702,18.3206,18.4004,20500.0
2007-03-14 13:40:00,18.46,18.56,18.44,18.44,17300.0,18.4103,18.5101,18.3904,18.3904,17300.0
2007-03-14 13:50:00,18.45,18.46,18.31,18.37,5300.0,18.4004,18.4103,18.2607,18.3206,5300.0
2007-03-14 14:00:00,18.38,18.43,18.34,18.37,11000.0,18.3306,18.3804,18.2907,18.3206,11000.0
2007-03-14 14:10:00,18.38,18.4,18.31,18.4,11300.0,18.3306,18.3505,18.2607,18.3505,11300.0
2007-03-14 14:20:00,18.4,18.42,18.37,18.41,8800.0,18.3505,18.3704,18.3206,18.3605,8800.0
2007-03-14 14:30:00,18.41,18.53,18.4,18.5,14300.0,18.3605,18.4801,18.3505,18.4502,14300.0
2007-03-14 14:40:00,18.5,18.63,18.45,18.48,11400.0,18.4502,18.5799,18.4004,18.4303,11400.0
2007-03-14 14:50:00,18.48,18.55,18.48,18.52,9100.0,18.4303,18.5001,18.4303,18.4702,9100.0
2007-03-14 15:00:00,18.51,18.52,18.44,18.47,15500.0,18.4602,18.4702,18.3904,18.4203,15500.0
2007-03-14 15:10:00,18.47,18.52,18.42,18.52,13600.0,18.4203,18.4702,18.3704,18.4702,13600.0
2007-03-14 15:20:00,18.51,18.56,18.44,18.49,12700.0,18.4602,18.5101,18.3904,18.4403,12700.0
2007-03-14 15:30:00,18.47,18.49,18.39,18.44,18500.0,18.4203,18.4403,18.3405,18.3904,18500.0
2007-03-14 15:40:00,18.43,18.44,18.39,18.44,24300.0,18.3804,18.3904,18.3405,18.3904,24300.0
2007-03-14 15:50:00,18.44,18.52,18.43,18.51,25100.0,18.3904,18.4702,18.3804,18.4602,25100.0
2007-03-15 09:30:00,18.51,18.72,18.37,18.67,6800.0,18.4602,18.6696,18.3206,18.6198,6800.0
2007-03-15 09:40:00,18.67,18.7,18.52,18.58,3400.0,18.6198,18.6497,18.4702,18.53,3400.0
2007-03-15 09:50:00,18.68,18.7,18.6,18.7,3300.0,18.6297,18.6497,18.55,18.6497,3300.0
2007-03-15 10:00:00,18.7,18.81,18.68,18.76,6600.0,18.6497,18.7594,18.6297,18.7095,6600.0
2007-03-15 10:10:00,18.78,18.78,18.67,18.74,6000.0,18.7295,18.7295,18.6198,18.6896,6000.0
2007-03-15 10:20:00,18.74,18.75,18.67,18.68,2800.0,18.6896,18.6996,18.6198,18.6297,2800.0
2007-03-15 10:30:00,18.72,18.72,18.61,18.63,4100.0,18.6696,18.6696,18.5599,18.5799,4100.0
2007-03-15 10:40:00,18.65,18.67,18.63,18.66,3000.0,18.5998,18.6198,18.5799,18.6098,3000.0
2007-03-15 10:50:00,18.66,18.66,18.53,18.59,2900.0,18.6098,18.6098,18.4801,18.54,2900.0
2007-03-15 11:00:00,18.6,18.66,18.59,18.64,4000.0,18.55,18.6098,18.54,18.5899,4000.0
2007-03-15 11:10:00,18.63,18.74,18.47,18.74,4200.0,18.5799,18.6896,18.4203,18.6896,4200.0
2007-03-15 11:20:00,18.76,18.76,18.54,18.56,6600.0,18.7095,18.7095,18.4901,18.5101,6600.0
2007-03-15 11:30:00,18.57,18.58,18.55,18.58,2500.0,18.52,18.53,18.5001,18.53,2500.0
2007-03-15 11:40:00,18.57,18.58,18.46,18.46,21500.0,18.52,18.53,18.4103,18.4103,21500.0
2007-03-15 11:50:00,18.45,18.5,18.44,18.45,8700.0,18.4004,18.4502,18.3904,18.4004,8700.0
2007-03-15 12:00:00,18.43,18.5,18.43,18.48,6300.0,18.3804,18.4502,18.3804,18.4303,6300.0
2007-03-15 12:10:00,18.46,18.5,18.45,18.49,5300.0,18.4103,18.4502,18.4004,18.4403,5300.0
2007-03-15 12:20:00,18.48,18.49,18.48,18.49,3400.0,18.4303,18.4403,18.4303,18.4403,3400.0
2007-03-15 12:30:00,18.5,18.52,18.49,18.49,5500.0,18.4502,18.4702,18.4403,18.4403,5500.0
2007-03-15 12:40:00,18.5,18.54,18.5,18.52,3300.0,18.4502,18.4901,18.4502,18.4702,3300.0
2007-03-15 12:50:00,18.51,18.54,18.5,18.54,3200.0,18.4602,18.4901,18.4502,18.4901,3200.0
2007-03-15 13:00:00,18.53,18.53,18.5,18.52,7100.0,18.4801,18.4801,18.4502,18.4702,7100.0
2007-03-15 13:10:00,18.53,18.53,18.52,18.53,2800.0,18.4801,18.4801,18.4702,18.4801,2800.0
2007-03-15 13:20:00,18.52,18.52,18.34,18.36,21200.0,18.4702,18.4702,18.2907,18.3106,21200.0
2007-03-15 13:30:00,18.35,18.35,18.27,18.3,27400.0,18.3006,18.3006,18.2208,18.2508,27400.0
2007-03-15 13:40:00,18.3,18.37,18.27,18.35,8200.0,18.2508,18.3206,18.2208,18.3006,8200.0
2007-03-15 13:50:00,18.34,18.49,18.34,18.48,7000.0,18.2907,18.4403,18.2907,18.4303,7000.0
2007-03-15 14:00:00,18.49,18.52,18.44,18.46,8200.0,18.4403,18.4702,18.3904,18.4103,8200.0
2007-03-15 14:10:00,18.46,18.5,18.43,18.49,9400.0,18.4103,18.4502,18.3804,18.4403,9400.0
2007-03-15 14:20:00,18.49,18.62,18.47,18.53,10500.0,18.4403,18.5699,18.4203,18.4801,10500.0
2007-03-15 14:30:00,18.5,18.55,18.49,18.52,6900.0,18.4502,18.5001,18.4403,18.4702,6900.0
2007-03-15 14:40:00,18.51,18.55,18.48,18.55,4700.0,18.4602,18.5001,18.4303,18.5001,4700.0
2007-03-15 14:50:00,18.55,18.58,18.53,18.58,5100.0,18.5001,18.53,18.4801,18.53,5100.0
2007-03-15 15:00:00,18.58,18.58,18.54,18.54,10800.0,18.53,18.53,18.4901,18.4901,10800.0
2007-03-15 15:10:00,18.54,18.58,18.51,18.57,9200.0,18.4901,18.53,18.4602,18.52,9200.0
2007-03-15 15:20:00,18.57,18.63,18.57,18.57,6100.0,18.52,18.5799,18.52,18.52,6100.0
2007-03-15 15:30:00,18.56,18.66,18.56,18.61,26100.0,18.5101,18.6098,18.5101,18.5599,26100.0
2007-03-15 15:40:00,18.61,18.62,18.55,18.55,7800.0,18.5599,18.5699,18.5001,18.5001,7800.0
2007-03-15 15:50:00,18.55,18.57,18.54,18.57,20400.0,18.5001,18.52,18.4901,18.52,20400.0
2007-03-16 09:30:00,18.54,18.54,18.34,18.34,300300.0,18.4901,18.4901,18.2907,18.2907,300300.0
2007-03-16 09:40:00,18.36,18.53,18.31,18.48,9900.0,18.3106,18.4801,18.2607,18.4303,9900.0
2007-03-16 09:50:00,18.47,18.54,18.45,18.5,6600.0,18.4203,18.4901,18.4004,18.4502,6600.0
2007-03-16 10:00:00,18.5,18.64,18.5,18.64,11500.0,18.4502,18.5899,18.4502,18.5899,11500.0
2007-03-16 10:10:00,18.61,18.76,18.61,18.73,8400.0,18.5599,18.7095,18.5599,18.6796,8400.0
2007-03-16 10:20:00,18.74,18.81,18.72,18.8,9400.0,18.6896,18.7594,18.6696,18.7494,9400.0
2007-03-16 10:30:00,18.82,18.83,18.5,18.78,35100.0,18.7694,18.7793,18.4502,18.7295,35100.0
2007-03-16 10:40:00,18.8,18.82,18.73,18.73,3500.0,18.7494,18.7694,18.6796,18.6796,3500.0
2007-03-16 10:50:00,18.74,18.74,18.6,18.6,10200.0,18.6896,18.6896,18.55,18.55,10200.0
2007-03-16 11:00:00,18.6,18.61,18.5,18.58,26100.0,18.55,18.5599,18.4502,18.53,26100.0
2007-03-16 11:10:00,18.59,18.59,18.5,18.51,9900.0,18.54,18.54,18.4502,18.4602,9900.0
2007-03-16 11:20:00,18.5,18.57,18.47,18.47,6900.0,18.4502,18.52,18.4203,18.4203,6900.0
2007-03-16 11:30:00,18.47,18.51,18.44,18.46,11100.0,18.4203,18.4602,18.3904,18.4103,11100.0
2007-03-16 11:40:00,18.46,18.55,18.46,18.55,4600.0,18.4103,18.5001,18.4103,18.5001,4600.0
2007-03-16 11:50:00,18.55,18.56,18.5,18.5,9500.0,18.5001,18.5101,18.4502,18.4502,9500.0
2007-03-16 12:00:00,18.49,18.6,18.46,18.59,12300.0,18.4403,18.55,18.4103,18.54,12300.0
2007-03-16 12:10:00,18.59,18.65,18.58,18.63,7400.0,18.54,18.5998,18.53,18.5799,7400.0
2007-03-16 12:20:00,18.63,18.65,18.63,18.63,3000.0,18.5799,18.5998,18.5799,18.5799,3000.0
2007-03-16 12:30:00,18.62,18.66,18.62,18.66,2700.0,18.5699,18.6098,18.5699,18.6098,2700.0
2007-03-16 12:40:00,18.66,18.72,18.66,18.71,5200.0,18.6098,18.6696,18.6098,18.6597,5200.0
2007-03-16 12:50:00,18.7,18.77,18.7,18.74,18500.0,18.6497,18.7195,18.6497,18.6896,18500.0
2007-03-16 13:00:00,18.74,18.83,18.73,18.79,50600.0,18.6896,18.7793,18.6796,18.7394,50600.0
2007-03-16 13:10:00,18.79,18.8,18.73,18.76,13900.0,18.7394,18.7494,18.6796,18.7095,13900.0
2007-03-16 13:20:00,18.78,18.82,18.7,18.71,7600.0,18.7295,18.7694,18.6497,18.6597,7600.0
2007-03-16 13:30:00,18.71,18.71,18.64,18.68,14500.0,18.6597,18.6597,18.5899,18.6297,14500.0
2007-03-16 13:40:00,18.68,18.68,18.58,18.6,3000.0,18.6297,18.6297,18.53,18.55,3000.0
2007-03-16 13:50:00,18.6,18.61,18.5,18.53,21600.0,18.55,18.5599,18.4502,18.4801,21600.0
2007-03-16 14:00:00,18.54,18.55,18.5,18.55,32800.0,18.4901,18.5001,18.4502,18.5001,32800.0
2007-03-16 14:10:00,18.55,18.59,18.54,18.55,22000.0,18.5001,18.54,18.4901,18.5001,22000.0
2007-03-16 14:20:00,18.53,18.54,18.45,18.5,20200.0,18.4801,18.4901,18.4004,18.4502,20200.0
2007-03-16 14:30:00,18.5,18.51,18.43,18.51,62600.0,18.4502,18.4602,18.3804,18.4602,62600.0
2007-03-16 14:40:00,18.5,18.51,18.47,18.5,19200.0,18.4502,18.4602,18.4203,18.4502,19200.0
2007-03-16 14:50:00,18.5,18.51,18.48,18.5,2700.0,18.4502,18.4602,18.4303,18.4502,2700.0
2007-03-16 15:00:00,18.5,18.55,18.5,18.55,29700.0,18.4502,18.5001,18.4502,18.5001,29700.0
2007-03-16 15:10:00,18.55,18.56,18.5,18.5,5200.0,18.5001,18.5101,18.4502,18.4502,5200.0
2007-03-16 15:20:00,18.5,18.53,18.49,18.53,36300.0,18.4502,18.4801,18.4403,18.4801,36300.0
2007-03-16 15:30:00,18.53,18.54,18.45,18.51,8800.0,18.4801,18.4901,18.4004,18.4602,8800.0
2007-03-16 15:40:00,18.49,18.49,18.43,18.45,6300.0,18.4403,18.4403,18.3804,18.4004,6300.0
2007-03-16 15:50:00,18.45,18.45,18.35,18.4,48300.0,18.4004,18.4004,18.3006,18.3505,48300.0
2007-03-19 09:30:00,18.5,18.59,18.35,18.35,15200.0,18.4502,18.54,18.3006,18.3006,15200.0
2007-03-19 09:40:00,18.42,18.42,18.33,18.36,3100.0,18.3704,18.3704,18.2807,18.3106,3100.0
2007-03-19 09:50:00,18.39,18.54,18.39,18.52,7000.0,18.3405,18.4901,18.3405,18.4702,7000.0
2007-03-19 10:00:00,18.55,18.62,18.5,18.5,8600.0,18.5001,18.5699,18.4502,18.4502,8600.0
2007-03-19 10:10:00,18.49,18.51,18.44,18.48,5800.0,18.4403,18.4602,18.3904,18.4303,5800.0
2007-03-19 10:20:00,18.47,18.63,18.44,18.63,9800.0,18.4203,18.5799,18.3904,18.5799,9800.0
2007-03-19 10:30:00,18.63,18.64,18.58,18.63,2500.0,18.5799,18.5899,18.53,18.5799,2500.0
2007-03-19 10:40:00,18.64,18.69,18.63,18.65,4100.0,18.5899,18.6397,18.5799,18.5998,4100.0
2007-03-19 10:50:00,18.66,18.78,18.61,18.78,9100.0,18.6098,18.7295,18.5599,18.7295,9100.0
2007-03-19 11:00:00,18.77,18.86,18.72,18.72,6400.0,18.7195,18.8093,18.6696,18.6696,6400.0
2007-03-19 11:10:00,18.72,18.73,18.67,18.7,3300.0,18.6696,18.6796,18.6198,18.6497,3300.0
2007-03-19 11:20:00,18.7,18.81,18.7,18.81,1800.0,18.6497,18.7594,18.6497,18.7594,1800.0
2007-03-19 11:30:00,18.79,18.86,18.79,18.86,6700.0,18.7394,18.8093,18.7394,18.8093,6700.0
2007-03-19 11:40:00,18.86,18.93,18.86,18.92,7400.0,18.8093,18.8791,18.8093,18.8691,7400.0
2007-03-19 11:50:00,18.93,18.93,18.92,18.92,9700.0,18.8791,18.8791,18.8691,18.8691,9700.0
2007-03-19 12:00:00,18.92,18.93,18.78,18.8,3400.0,18.8691,18.8791,18.7295,18.7494,3400.0
2007-03-19 12:10:00,18.78,18.82,18.76,18.8,3900.0,18.7295,18.7694,18.7095,18.7494,3900.0
2007-03-19 12:20:00,18.82,18.82,18.8,18.8,2800.0,18.7694,18.7694,18.7494,18.7494,2800.0
2007-03-19 12:30:00,18.82,18.82,18.8,18.8,3700.0,18.7694,18.7694,18.7494,18.7494,3700.0
2007-03-19 12:40:00,18.8,18.82,18.8,18.8,2300.0,18.7494,18.7694,18.7494,18.7494,2300.0
2007-03-19 12:50:00,18.81,18.85,18.8,18.8,19800.0,18.7594,18.7993,18.7494,18.7494,19800.0
2007-03-19 13:00:00,18.78,18.81,18.76,18.79,3800.0,18.7295,18.7594,18.7095,18.7394,3800.0
2007-03-19 13:10:00,18.79,18.82,18.78,18.8,3400.0,18.7394,18.7694,18.7295,18.7494,3400.0
2007-03-19 13:20:00,18.8,18.8,18.76,18.78,6300.0,18.7494,18.7494,18.7095,18.7295,6300.0
2007-03-19 13:30:00,18.77,18.82,18.76,18.81,7300.0,18.7195,18.7694,18.7095,18.7594,7300.0
2007-03-19 13:40:00,18.81,18.83,18.8,18.81,3800.0,18.7594,18.7793,18.7494,18.7594,3800.0
2007-03-19 13:50:00,18.81,18.82,18.8,18.8,4300.0,18.7594,18.7694,18.7494,18.7494,4300.0
2007-03-19 14:00:00,18.81,18.89,18.77,18.77,22800.0,18.7594,18.8392,18.7195,18.7195,22800.0
2007-03-19 14:10:00,18.77,18.78,18.71,18.72,11500.0,18.7195,18.7295,18.6597,18.6696,11500.0
2007-03-19 14:20:00,18.73,18.73,18.67,18.67,4600.0,18.6796,18.6796,18.6198,18.6198,4600.0
2007-03-19 14:30:00,18.66,18.68,18.65,18.66,7500.0,18.6098,18.6297,18.5998,18.6098,7500.0
2007-03-19 14:40:00,18.66,18.66,18.65,18.66,2500.0,18.6098,18.6098,18.5998,18.6098,2500.0
2007-03-19 14:50:00,18.66,18.67,18.59,18.6,7200.0,18.6098,18.6198,18.54,18.55,7200.0
2007-03-19 15:00:00,18.61,18.62,18.56,18.58,7400.0,18.5599,18.5699,18.5101,18.53,7400.0
2007-03-19 15:10:00,18.58,18.59,18.56,18.59,7500.0,18.53,18.54,18.5101,18.54,7500.0
2007-03-19 15:20:00,18.59,18.59,18.52,18.54,35700.0,18.54,18.54,18.4702,18.4901,35700.0
2007-03-19 15:30:00,18.54,18.58,18.54,18.58,2200.0,18.4901,18.53,18.4901,18.53,2200.0
2007-03-19 15:40:00,18.58,18.66,18.58,18.6,8700.0,18.53,18.6098,18.53,18.55,8700.0
2007-03-19 15:50:00,18.59,18.62,18.56,18.62,16100.0,18.54,18.5699,18.5101,18.5699,16100.0
2007-03-20 09:30:00,18.57,18.74,18.56,18.66,9700.0,18.52,18.6896,18.5101,18.6098,9700.0
2007-03-20 09:40:00,18.65,18.7,18.6,18.68,3200.0,18.5998,18.6497,18.55,18.6297,3200.0
2007-03-20 09:50:00,18.67,18.68,18.61,18.62,1800.0,18.6198,18.6297,18.5599,18.5699,1800.0
2007-03-20 10:00:00,18.62,18.62,18.53,18.58,4300.0,18.5699,18.5699,18.4801,18.53,4300.0
2007-03-20 10:10:00,18.59,18.67,18.59,18.64,5300.0,18.54,18.6198,18.54,18.5899,5300.0
2007-03-20 10:20:00,18.63,18.63,18.6,18.6,1300.0,18.5799,18.5799,18.55,18.55,1300.0
2007-03-20 10:30:00,18.62,18.63,18.57,18.61,4800.0,18.5699,18.5799,18.52,18.5599,4800.0
2007-03-20 10:40:00,18.61,18.66,18.6,18.6,2600.0,18.5599,18.6098,18.55,18.55,2600.0
2007-03-20 10:50:00,18.62,18.64,18.55,18.56,6900.0,18.5699,18.5899,18.5001,18.5101,6900.0
2007-03-20 11:00:00,18.61,18.68,18.59,18.68,2500.0,18.5599,18.6297,18.54,18.6297,2500.0
2007-03-20 11:10:00,18.68,18.74,18.61,18.61,5300.0,18.6297,18.6896,18.5599,18.5599,5300.0
2007-03-20 11:20:00,18.62,18.62,18.61,18.62,1500.0,18.5699,18.5699,18.5599,18.5699,1500.0
2007-03-20 11:30:00,18.64,18.71,18.64,18.71,3600.0,18.5899,18.6597,18.5899,18.6597,3600.0
2007-03-20 11:40:00,18.71,18.78,18.7,18.76,3200.0,18.6597,18.7295,18.6497,18.7095,3200.0
2007-03-20 11:50:00,18.76,18.8,18.76,18.8,2000.0,18.7095,18.7494,18.7095,18.7494,2000.0
2007-03-20 12:00:00,18.8,18.88,18.79,18.87,6800.0,18.7494,18.8292,18.7394,18.8192,6800.0
2007-03-20 12:10:00,18.87,18.89,18.86,18.86,6800.0,18.8192,18.8392,18.8093,18.8093,6800.0
2007-03-20 12:20:00,18.86,18.89,18.85,18.89,2300.0,18.8093,18.8392,18.7993,18.8392,2300.0
2007-03-20 12:30:00,18.89,18.94,18.88,18.88,3000.0,18.8392,18.889,18.8292,18.8292,3000.0
2007-03-20 12:40:00,18.87,18.92,18.87,18.91,2700.0,18.8192,18.8691,18.8192,18.8591,2700.0
2007-03-20 12:50:00,18.88,18.88,18.85,18.87,2700.0,18.8292,18.8292,18.7993,18.8192,2700.0
2007-03-20 13:00:00,18.87,18.96,18.87,18.95,6300.0,18.8192,18.909,18.8192,18.899,6300.0
2007-03-20 13:10:00,18.95,18.95,18.92,18.93,2800.0,18.899,18.899,18.8691,18.8791,2800.0
2007-03-20 13:20:00,18.93,18.97,18.92,18.96,11500.0,18.8791,18.919,18.8691,18.909,11500.0
2007-03-20 13:30:00,18.95,18.97,18.93,18.93,5200.0,18.899,18.919,18.8791,18.8791,5200.0
2007-03-20 13:40:00,18.93,18.94,18.93,18.94,3900.0,18.8791,18.889,18.8791,18.889,3900.0
2007-03-20 13:50:00,18.93,18.93,18.88,18.9,4900.0,18.8791,18.8791,18.8292,18.8492,4900.0
2007-03-20 14:00:00,18.89,18.9,18.85,18.88,3500.0,18.8392,18.8492,18.7993,18.8292,3500.0
2007-03-20 14:10:00,18.88,18.89,18.86,18.88,4800.0,18.8292,18.8392,18.8093,18.8292,4800.0
2007-03-20 14:20:00,18.88,18.89,18.85,18.85,4900.0,18.8292,18.8392,18.7993,18.7993,4900.0
2007-03-20 14:30:00,18.85,18.86,18.83,18.86,7200.0,18.7993,18.8093,18.7793,18.8093,7200.0
2007-03-20 14:40:00,18.86,18.88,18.85,18.87,7200.0,18.8093,18.8292,18.7993,18.8192,7200.0
2007-03-20 14:50:00,18.88,18.88,18.87,18.87,10300.0,18.8292,18.8292,18.8192,18.8192,10300.0
2007-03-20 15:00:00,18.87,18.9,18.87,18.89,15400.0,18.8192,18.8492,18.8192,18.8392,15400.0
2007-03-20 15:10:00,18.9,18.94,18.89,18.94,6600.0,18.8492,18.889,18.8392,18.889,6600.0
2007-03-20 15:20:00,18.94,19.0,18.94,18.98,12500.0,18.889,18.9489,18.889,18.9289,12500.0
2007-03-20 15:30:00,18.99,19.01,18.98,18.99,8000.0,18.9389,18.9589,18.9289,18.9389,8000.0
2007-03-20 15:40:00,19.0,19.05,19.0,19.04,14000.0,18.9489,18.9988,18.9489,18.9888,14000.0
2007-03-20 15:50:00,19.04,19.05,19.02,19.04,26800.0,18.9888,18.9988,18.9688,18.9888,26800.0
2007-03-21 09:30:00,19.06,19.11,18.99,18.99,11400.0,19.0087,19.0586,18.9389,18.9389,11400.0
2007-03-21 09:40:00,18.97,19.04,18.88,18.88,4900.0,18.919,18.9888,18.8292,18.8292,4900.0
2007-03-21 09:50:00,18.87,18.89,18.76,18.8,12300.0,18.8192,18.8392,18.7095,18.7494,12300.0
2007-03-21 10:00:00,18.79,18.8,18.76,18.76,5100.0,18.7394,18.7494,18.7095,18.7095,5100.0
2007-03-21 10:10:00,18.79,18.86,18.76,18.86,18700.0,18.7394,18.8093,18.7095,18.8093,18700.0
2007-03-21 10:20:00,18.85,18.85,18.79,18.79,4900.0,18.7993,18.7993,18.7394,18.7394,4900.0
2007-03-21 10:30:00,18.79,18.85,18.75,18.79,7700.0,18.7394,18.7993,18.6996,18.7394,7700.0
2007-03-21 10:40:00,18.79,18.79,18.78,18.79,600.0,18.7394,18.7394,18.7295,18.7394,600.0
2007-03-21 10:50:00,18.78,18.85,18.78,18.82,4100.0,18.7295,18.7993,18.7295,18.7694,4100.0
2007-03-21 11:00:00,18.81,18.83,18.81,18.83,1200.0,18.7594,18.7793,18.7594,18.7793,1200.0
2007-03-21 11:10:00,18.83,18.88,18.83,18.88,1800.0,18.7793,18.8292,18.7793,18.8292,1800.0
2007-03-21 11:20:00,18.89,18.91,18.89,18.91,2900.0,18.8392,18.8591,18.8392,18.8591,2900.0
2007-03-21 11:30:00,18.89,18.93,18.89,18.91,2300.0,18.8392,18.8791,18.8392,18.8591,2300.0
2007-03-21 11:40:00,18.9,18.95,18.9,18.94,2800.0,18.8492,18.899,18.8492,18.889,2800.0
2007-03-21 11:50:00,18.95,18.96,18.89,18.89,2000.0,18.899,18.909,18.8392,18.8392,2000.0
2007-03-21 12:00:00,18.9,18.9,18.84,18.85,5200.0,18.8492,18.8492,18.7893,18.7993,5200.0
2007-03-21 12:10:00,18.84,18.86,18.84,18.85,1400.0,18.7893,18.8093,18.7893,18.7993,1400.0
2007-03-21 12:20:00,18.86,18.87,18.82,18.84,3700.0,18.8093,18.8192,18.7694,18.7893,3700.0
2007-03-21 12:30:00,18.85,18.88,18.84,18.88,3200.0,18.7993,18.8292,18.7893,18.8292,3200.0
2007-03-21 12:40:00,18.87,18.93,18.86,18.93,4500.0,18.8192,18.8791,18.8093,18.8791,4500.0
2007-03-21 12:50:00,18.92,18.94,18.89,18.94,1000.0,18.8691,18.889,18.8392,18.889,1000.0
2007-03-21 13:00:00,18.93,18.93,18.88,18.89,2100.0,18.8791,18.8791,18.8292,18.8392,2100.0
2007-03-21 13:10:00,18.89,18.94,18.89,18.94,1900.0,18.8392,18.889,18.8392,18.889,1900.0
2007-03-21 13:20:00,18.94,18.96,18.94,18.95,2500.0,18.889,18.909,18.889,18.899,2500.0
2007-03-21 13:30:00,18.95,18.97,18.95,18.97,3400.0,18.899,18.919,18.899,18.919,3400.0
2007-03-21 13:40:00,18.99,19.03,18.98,19.03,2100.0,18.9389,18.9788,18.9289,18.9788,2100.0
2007-03-21 13:50:00,19.03,19.05,18.99,19.04,3400.0,18.9788,18.9988,18.9389,18.9888,3400.0
2007-03-21 14:00:00,19.03,19.04,19.0,19.0,3300.0,18.9788,18.9888,18.9489,18.9489,3300.0
2007-03-21 14:10:00,19.01,19.2,18.96,19.16,13200.0,18.9589,19.1483,18.909,19.1085,13200.0
2007-03-21 14:20:00,19.18,19.49,19.14,19.33,32500.0,19.1284,19.4376,19.0885,19.278,32500.0
2007-03-21 14:30:00,19.33,19.4,19.3,19.38,23500.0,19.278,19.3478,19.2481,19.3279,23500.0
2007-03-21 14:40:00,19.38,19.52,19.38,19.46,16200.0,19.3279,19.4675,19.3279,19.4076,16200.0
2007-03-21 14:50:00,19.47,19.54,19.45,19.48,17100.0,19.4176,19.4874,19.3977,19.4276,17100.0
2007-03-21 15:00:00,19.49,19.52,19.45,19.5,15600.0,19.4376,19.4675,19.3977,19.4475,15600.0
2007-03-21 15:10:00,19.51,19.51,19.4,19.43,16300.0,19.4575,19.4575,19.3478,19.3777,16300.0
2007-03-21 15:20:00,19.42,19.49,19.36,19.4,16100.0,19.3678,19.4376,19.3079,19.3478,16100.0
2007-03-21 15:30:00,19.4,19.49,19.39,19.4,11200.0,19.3478,19.4376,19.3378,19.3478,11200.0
2007-03-21 15:40:00,19.39,19.42,19.39,19.4,9600.0,19.3378,19.3678,19.3378,19.3478,9600.0
2007-03-21 15:50:00,19.4,19.42,19.36,19.4,30500.0,19.3478,19.3678,19.3079,19.3478,30500.0
2007-03-22 09:30:00,19.54,19.66,19.52,19.6,23000.0,19.4874,19.6071,19.4675,19.5473,23000.0
2007-03-22 09:40:00,19.6,19.81,19.6,19.74,22600.0,19.5473,19.7567,19.5473,19.6869,22600.0
2007-03-22 09:50:00,19.73,19.82,19.65,19.75,12200.0,19.6769,19.7667,19.5971,19.6969,12200.0
2007-03-22 10:00:00,19.74,19.74,19.62,19.63,7700.0,19.6869,19.6869,19.5672,19.5772,7700.0
2007-03-22 10:10:00,19.64,19.73,19.64,19.72,4300.0,19.5872,19.6769,19.5872,19.6669,4300.0
2007-03-22 10:20:00,19.71,19.73,19.69,19.71,7800.0,19.657,19.6769,19.637,19.657,7800.0
2007-03-22 10:30:00,19.7,19.7,19.59,19.59,4300.0,19.647,19.647,19.5373,19.5373,4300.0
2007-03-22 10:40:00,19.59,19.59,19.54,19.54,8800.0,19.5373,19.5373,19.4874,19.4874,8800.0
2007-03-22 10:50:00,19.55,19.55,19.43,19.43,9300.0,19.4974,19.4974,19.3777,19.3777,9300.0
2007-03-22 11:00:00,19.43,19.5,19.43,19.46,12100.0,19.3777,19.4475,19.3777,19.4076,12100.0
2007-03-22 11:10:00,19.48,19.48,19.45,19.46,3700.0,19.4276,19.4276,19.3977,19.4076,3700.0
2007-03-22 11:20:00,19.45,19.52,19.45,19.49,10400.0,19.3977,19.4675,19.3977,19.4376,10400.0
2007-03-22 11:30:00,19.48,19.48,19.45,19.46,6700.0,19.4276,19.4276,19.3977,19.4076,6700.0
2007-03-22 11:40:00,19.45,19.47,19.44,19.46,4900.0,19.3977,19.4176,19.3877,19.4076,4900.0
2007-03-22 11:50:00,19.46,19.47,19.46,19.47,6400.0,19.4076,19.4176,19.4076,19.4176,6400.0
2007-03-22 12:00:00,19.47,19.47,19.45,19.46,4600.0,19.4176,19.4176,19.3977,19.4076,4600.0
2007-03-22 12:10:00,19.47,19.47,19.45,19.45,3600.0,19.4176,19.4176,19.3977,19.3977,3600.0
2007-03-22 12:20:00,19.46,19.46,19.39,19.39,7300.0,19.4076,19.4076,19.3378,19.3378,7300.0
2007-03-22 12:30:00,19.39,19.44,19.39,19.4,3300.0,19.3378,19.3877,19.3378,19.3478,3300.0
2007-03-22 12:40:00,19.4,19.42,19.39,19.39,4100.0,19.3478,19.3678,19.3378,19.3378,4100.0
2007-03-22 12:50:00,19.4,19.41,19.4,19.4,2000.0,19.3478,19.3578,19.3478,19.3478,2000.0
2007-03-22 13:00:00,19.4,19.4,19.34,19.34,2800.0,19.3478,19.3478,19.288,19.288,2800.0
2007-03-22 13:10:00,19.34,19.34,19.33,19.33,2000.0,19.288,19.288,19.278,19.278,2000.0
2007-03-22 13:20:00,19.34,19.36,19.33,19.36,4500.0,19.288,19.3079,19.278,19.3079,4500.0
2007-03-22 13:30:00,19.35,19.36,19.26,19.29,4400.0,19.2979,19.3079,19.2082,19.2381,4400.0
2007-03-22 13:40:00,19.31,19.36,19.31,19.34,4000.0,19.2581,19.3079,19.2581,19.288,4000.0
2007-03-22 13:50:00,19.33,19.34,19.3,19.34,5000.0,19.278,19.288,19.2481,19.288,5000.0
2007-03-22 14:00:00,19.36,19.41,19.36,19.4,3000.0,19.3079,19.3578,19.3079,19.3478,3000.0
2007-03-22 14:10:00,19.4,19.42,19.39,19.39,5300.0,19.3478,19.3678,19.3378,19.3378,5300.0
2007-03-22 14:20:00,19.38,19.39,19.36,19.37,3100.0,19.3279,19.3378,19.3079,19.3179,3100.0
2007-03-22 14:30:00,19.37,19.41,19.37,19.41,3800.0,19.3179,19.3578,19.3179,19.3578,3800.0
2007-03-22 14:40:00,19.41,19.41,19.36,19.39,5200.0,19.3578,19.3578,19.3079,19.3378,5200.0
2007-03-22 14:50:00,19.37,19.39,19.35,19.37,4900.0,19.3179,19.3378,19.2979,19.3179,4900.0
2007-03-22 15:00:00,19.38,19.46,19.38,19.42,5100.0,19.3279,19.4076,19.3279,19.3678,5100.0
2007-03-22 15:10:00,19.42,19.42,19.39,19.41,10100.0,19.3678,19.3678,19.3378,19.3578,10100.0
2007-03-22 15:20:00,19.41,19.52,19.41,19.5,16400.0,19.3578,19.4675,19.3578,19.4475,16400.0
2007-03-22 15:30:00,19.5,19.51,19.49,19.5,11400.0,19.4475,19.4575,19.4376,19.4475,11400.0
2007-03-22 15:40:00,19.49,19.51,19.48,19.5,13100.0,19.4376,19.4575,19.4276,19.4475,13100.0
2007-03-22 15:50:00,19.51,19.57,19.45,19.48,30500.0,19.4575,19.5174,19.3977,19.4276,30500.0
2007-03-23 09:30:00,19.43,19.54,19.42,19.53,115200.0,19.3777,19.4874,19.3678,19.4775,115200.0
2007-03-23 09:40:00,19.6,19.71,19.57,19.62,7400.0,19.5473,19.657,19.5174,19.5672,7400.0
2007-03-23 09:50:00,19.62,19.67,19.61,19.61,4000.0,19.5672,19.6171,19.5572,19.5572,4000.0
2007-03-23 10:00:00,19.63,19.68,19.52,19.53,9200.0,19.5772,19.6271,19.4675,19.4775,9200.0
2007-03-23 10:10:00,19.53,19.6,19.47,19.47,8700.0,19.4775,19.5473,19.4176,19.4176,8700.0
2007-03-23 10:20:00,19.5,19.51,19.37,19.39,5900.0,19.4475,19.4575,19.3179,19.3378,5900.0
2007-03-23 10:30:00,19.38,19.38,19.28,19.3,9300.0,19.3279,19.3279,19.2281,19.2481,9300.0
2007-03-23 10:40:00,19.3,19.36,19.27,19.36,2200.0,19.2481,19.3079,19.2182,19.3079,2200.0
2007-03-23 10:50:00,19.38,19.42,19.35,19.38,2800.0,19.3279,19.3678,19.2979,19.3279,2800.0
2007-03-23 11:00:00,19.38,19.38,19.23,19.32,4700.0,19.3279,19.3279,19.1783,19.268,4700.0
2007-03-23 11:10:00,19.32,19.33,19.27,19.29,3500.0,19.268,19.278,19.2182,19.2381,3500.0
2007-03-23 11:20:00,19.3,19.34,19.3,19.34,1300.0,19.2481,19.288,19.2481,19.288,1300.0
2007-03-23 11:30:00,19.35,19.35,19.26,19.26,3800.0,19.2979,19.2979,19.2082,19.2082,3800.0
2007-03-23 11:40:00,19.25,19.25,19.17,19.2,6700.0,19.1982,19.1982,19.1184,19.1483,6700.0
2007-03-23 11:50:00,19.22,19.26,19.22,19.24,2100.0,19.1683,19.2082,19.1683,19.1882,2100.0
2007-03-23 12:00:00,19.24,19.26,19.24,19.26,2800.0,19.1882,19.2082,19.1882,19.2082,2800.0
2007-03-23 12:10:00,19.26,19.31,19.26,19.28,2500.0,19.2082,19.2581,19.2082,19.2281,2500.0
2007-03-23 12:20:00,19.29,19.29,19.27,19.27,500.0,19.2381,19.2381,19.2182,19.2182,500.0
2007-03-23 12:30:00,19.27,19.27,19.24,19.25,1700.0,19.2182,19.2182,19.1882,19.1982,1700.0
2007-03-23 12:40:00,19.25,19.27,19.25,19.25,1400.0,19.1982,19.2182,19.1982,19.1982,1400.0
2007-03-23 12:50:00,19.25,19.26,19.24,19.24,2900.0,19.1982,19.2082,19.1882,19.1882,2900.0
2007-03-23 13:00:00,19.24,19.27,19.22,19.26,3800.0,19.1882,19.2182,19.1683,19.2082,3800.0
2007-03-23 13:10:00,19.26,19.26,19.21,19.23,2500.0,19.2082,19.2082,19.1583,19.1783,2500.0
2007-03-23 13:20:00,19.21,19.22,19.21,19.21,600.0,19.1583,19.1683,19.1583,19.1583,600.0
2007-03-23 13:30:00,19.2,19.2,19.18,19.19,1900.0,19.1483,19.1483,19.1284,19.1384,1900.0
2007-03-23 13:40:00,19.2,19.22,19.18,19.22,1600.0,19.1483,19.1683,19.1284,19.1683,1600.0
2007-03-23 13:50:00,19.21,19.21,19.17,19.18,10700.0,19.1583,19.1583,19.1184,19.1284,10700.0
2007-03-23 14:00:00,19.18,19.19,19.17,19.18,3100.0,19.1284,19.1384,19.1184,19.1284,3100.0
2007-03-23 14:10:00,19.18,19.18,19.16,19.16,1100.0,19.1284,19.1284,19.1085,19.1085,1100.0
2007-03-23 14:20:00,19.16,19.16,19.15,19.15,2400.0,19.1085,19.1085,19.0985,19.0985,2400.0
2007-03-23 14:30:00,19.15,19.25,19.15,19.24,4800.0,19.0985,19.1982,19.0985,19.1882,4800.0
2007-03-23 14:40:00,19.25,19.28,19.24,19.26,2700.0,19.1982,19.2281,19.1882,19.2082,2700.0
2007-03-23 14:50:00,19.27,19.33,19.27,19.3,6000.0,19.2182,19.278,19.2182,19.2481,6000.0
2007-03-23 15:00:00,19.31,19.31,19.28,19.28,2400.0,19.2581,19.2581,19.2281,19.2281,2400.0
2007-03-23 15:10:00,19.29,19.35,19.29,19.35,6100.0,19.2381,19.2979,19.2381,19.2979,6100.0
2007-03-23 15:20:00,19.35,19.35,19.34,19.35,3200.0,19.2979,19.2979,19.288,19.2979,3200.0
2007-03-23 15:30:00,19.37,19.4,19.36,19.39,6300.0,19.3179,19.3478,19.3079,19.3378,6300.0
2007-03-23 15:40:00,19.4,19.44,19.4,19.43,5800.0,19.3478,19.3877,19.3478,19.3777,5800.0
2007-03-23 15:50:00,19.44,19.46,19.42,19.43,22000.0,19.3877,19.4076,19.3678,19.3777,22000.0
2007-03-26 09:30:00,19.4,19.4,19.17,19.21,11200.0,19.3478,19.3478,19.1184,19.1583,11200.0
2007-03-26 09:40:00,19.21,19.3,19.16,19.18,10200.0,19.1583,19.2481,19.1085,19.1284,10200.0
2007-03-26 09:50:00,19.21,19.3,19.21,19.3,8300.0,19.1583,19.2481,19.1583,19.2481,8300.0
2007-03-26 10:00:00,19.29,19.29,19.0,19.11,16700.0,19.2381,19.2381,18.9489,19.0586,16700.0
2007-03-26 10:10:00,19.11,19.18,19.11,19.17,5900.0,19.0586,19.1284,19.0586,19.1184,5900.0
2007-03-26 10:20:00,19.15,19.15,19.02,19.1,6100.0,19.0985,19.0985,18.9688,19.0486,6100.0
2007-03-26 10:30:00,19.08,19.14,19.04,19.14,5700.0,19.0287,19.0885,18.9888,19.0885,5700.0
2007-03-26 10:40:00,19.15,19.21,19.06,19.11,7800.0,19.0985,19.1583,19.0087,19.0586,7800.0
2007-03-26 10:50:00,19.1,19.12,19.1,19.1,6000.0,19.0486,19.0686,19.0486,19.0486,6000.0
2007-03-26 11:00:00,19.11,19.11,19.07,19.11,11600.0,19.0586,19.0586,19.0187,19.0586,11600.0
2007-03-26 11:10:00,19.1,19.11,19.09,19.09,4500.0,19.0486,19.0586,19.0386,19.0386,4500.0
2007-03-26 11:20:00,19.09,19.11,19.05,19.06,10100.0,19.0386,19.0586,18.9988,19.0087,10100.0
2007-03-26 11:30:00,19.06,19.07,18.96,18.98,5500.0,19.0087,19.0187,18.909,18.9289,5500.0
2007-03-26 11:40:00,18.98,19.05,18.98,19.03,9400.0,18.9289,18.9988,18.9289,18.9788,9400.0
2007-03-26 11:50:00,19.03,19.04,19.02,19.02,2000.0,18.9788,18.9888,18.9688,18.9688,2000.0
2007-03-26 12:00:00,19.05,19.05,18.99,18.99,2200.0,18.9988,18.9988,18.9389,18.9389,2200.0
2007-03-26 12:10:00,18.99,18.99,18.97,18.98,1300.0,18.9389,18.9389,18.919,18.9289,1300.0
2007-03-26 12:20:00,18.99,19.05,18.99,19.05,4000.0,18.9389,18.9988,18.9389,18.9988,4000.0
2007-03-26 12:30:00,19.04,19.07,19.03,19.04,2800.0,18.9888,19.0187,18.9788,18.9888,2800.0
2007-03-26 12:40:00,19.03,19.04,19.0,19.03,4900.0,18.9788,18.9888,18.9489,18.9788,4900.0
2007-03-26 12:50:00,19.02,19.02,18.97,18.97,4300.0,18.9688,18.9688,18.919,18.919,4300.0
2007-03-26 13:00:00,18.98,18.98,18.92,18.92,5100.0,18.9289,18.9289,18.8691,18.8691,5100.0
2007-03-26 13:10:00,18.93,18.93,18.86,18.89,10800.0,18.8791,18.8791,18.8093,18.8392,10800.0
2007-03-26 13:20:00,18.88,18.88,18.83,18.83,4600.0,18.8292,18.8292,18.7793,18.7793,4600.0
2007-03-26 13:30:00,18.85,18.93,18.84,18.93,5500.0,18.7993,18.8791,18.7893,18.8791,5500.0
2007-03-26 13:40:00,18.93,18.94,18.88,18.91,6400.0,18.8791,18.889,18.8292,18.8591,6400.0
2007-03-26 13:50:00,18.9,18.9,18.87,18.88,2900.0,18.8492,18.8492,18.8192,18.8292,2900.0
2007-03-26 14:00:00,18.9,18.97,18.9,18.97,2800.0,18.8492,18.919,18.8492,18.919,2800.0
2007-03-26 14:10:00,18.97,18.97,18.95,18.97,3300.0,18.919,18.919,18.899,18.919,3300.0
2007-03-26 14:20:00,18.97,18.98,18.96,18.96,2700.0,18.919,18.9289,18.909,18.909,2700.0
2007-03-26 14:30:00,18.96,18.97,18.95,18.96,4600.0,18.909,18.919,18.899,18.909,4600.0
2007-03-26 14:40:00,18.95,19.0,18.95,18.99,4700.0,18.899,18.9489,18.899,18.9389,4700.0
2007-03-26 14:50:00,18.99,18.99,18.96,18.96,3000.0,18.9389,18.9389,18.909,18.909,3000.0
2007-03-26 15:00:00,18.96,19.0,18.96,18.98,4400.0,18.909,18.9489,18.909,18.9289,4400.0
2007-03-26 15:10:00,18.99,19.03,18.98,19.02,1900.0,18.9389,18.9788,18.9289,18.9688,1900.0
2007-03-26 15:20:00,19.02,19.08,19.01,19.08,8100.0,18.9688,19.0287,18.9589,19.0287,8100.0
2007-03-26 15:30:00,19.08,19.12,19.08,19.12,14500.0,19.0287,19.0686,19.0287,19.0686,14500.0
2007-03-26 15:40:00,19.14,19.21,19.14,19.2,17700.0,19.0885,19.1583,19.0885,19.1483,17700.0
2007-03-26 15:50:00,19.18,19.2,19.14,19.14,23900.0,19.1284,19.1483,19.0885,19.0885,23900.0
2007-03-27 09:30:00,22.4,22.65,21.92,22.08,348200.0,22.3397,22.5891,21.861,22.0206,348200.0
2007-03-27 09:40:00,22.09,22.54,21.95,22.2,193100.0,22.0306,22.4794,21.8909,22.1403,193100.0
2007-03-27 09:50:00,22.18,22.42,21.93,22.09,87500.0,22.1203,22.3597,21.871,22.0306,87500.0
2007-03-27 10:00:00,22.1,22.25,21.58,21.78,318600.0,22.0405,22.1901,21.5219,21.7214,318600.0
2007-03-27 10:10:00,21.8,22.24,21.75,21.84,91500.0,21.7414,22.1802,21.6915,21.7812,91500.0
2007-03-27 10:20:00,21.8,22.11,21.59,21.83,52800.0,21.7414,22.0505,21.5319,21.7713,52800.0
2007-03-27 10:30:00,21.84,21.9,21.75,21.79,30000.0,21.7812,21.8411,21.6915,21.7314,30000.0
2007-03-27 10:40:00,21.79,21.81,21.62,21.71,53400.0,21.7314,21.7513,21.5618,21.6516,53400.0
2007-03-27 10:50:00,21.71,21.74,21.43,21.55,67700.0,21.6516,21.6815,21.3723,21.492,67700.0
2007-03-27 11:00:00,21.55,21.55,21.04,21.17,148500.0,21.492,21.492,20.9834,21.113,148500.0
2007-03-27 11:10:00,21.15,21.26,21.09,21.25,76600.0,21.0931,21.2028,21.0333,21.1928,76600.0
2007-03-27 11:20:00,21.25,21.25,21.06,21.08,44500.0,21.1928,21.1928,21.0033,21.0233,44500.0
2007-03-27 11:30:00,21.07,21.11,20.79,21.11,84200.0,21.0133,21.0532,20.7341,21.0532,84200.0
2007-03-27 11:40:00,21.13,21.35,21.12,21.25,36200.0,21.0732,21.2926,21.0632,21.1928,36200.0
2007-03-27 11:50:00,21.27,21.31,21.09,21.26,29100.0,21.2128,21.2527,21.0333,21.2028,29100.0
2007-03-27 12:00:00,21.26,21.33,21.15,21.27,43700.0,21.2028,21.2726,21.0931,21.2128,43700.0
2007-03-27 12:10:00,21.25,21.45,21.23,21.44,69600.0,21.1928,21.3923,21.1729,21.3823,69600.0
2007-03-27 12:20:00,21.45,21.51,21.42,21.45,36700.0,21.3923,21.4521,21.3624,21.3923,36700.0
2007-03-27 12:30:00,21.47,21.7,21.46,21.67,69000.0,21.4122,21.6416,21.4023,21.6117,69000.0
2007-03-27 12:40:00,21.67,21.75,21.61,21.67,62200.0,21.6117,21.6915,21.5519,21.6117,62200.0
2007-03-27 12:50:00,21.66,21.66,21.49,21.55,42000.0,21.6017,21.6017,21.4322,21.492,42000.0
2007-03-27 13:00:00,21.55,21.65,21.55,21.63,17500.0,21.492,21.5918,21.492,21.5718,17500.0
2007-03-27 13:10:00,21.64,21.8,21.63,21.78,29900.0,21.5818,21.7414,21.5718,21.7214,29900.0
2007-03-27 13:20:00,21.79,21.79,21.5,21.5,27200.0,21.7314,21.7314,21.4422,21.4422,27200.0
2007-03-27 13:30:00,21.5,21.5,21.37,21.4,31700.0,21.4422,21.4422,21.3125,21.3424,31700.0
2007-03-27 13:40:00,21.42,21.51,21.42,21.5,16400.0,21.3624,21.4521,21.3624,21.4422,16400.0
2007-03-27 13:50:00,21.5,21.59,21.47,21.48,16300.0,21.4422,21.5319,21.4122,21.4222,16300.0
2007-03-27 14:00:00,21.46,21.51,21.41,21.47,18900.0,21.4023,21.4521,21.3524,21.4122,18900.0
2007-03-27 14:10:00,21.47,21.55,21.45,21.55,19200.0,21.4122,21.492,21.3923,21.492,19200.0
2007-03-27 14:20:00,21.55,21.59,21.43,21.43,37300.0,21.492,21.5319,21.3723,21.3723,37300.0
2007-03-27 14:30:00,21.42,21.43,21.3,21.33,34400.0,21.3624,21.3723,21.2427,21.2726,34400.0
2007-03-27 14:40:00,21.33,21.35,21.27,21.3,95600.0,21.2726,21.2926,21.2128,21.2427,95600.0
2007-03-27 14:50:00,21.3,21.48,21.29,21.48,14900.0,21.2427,21.4222,21.2327,21.4222,14900.0
2007-03-27 15:00:00,21.47,21.55,21.46,21.49,36800.0,21.4122,21.492,21.4023,21.4322,36800.0
2007-03-27 15:10:00,21.49,21.49,21.39,21.48,23700.0,21.4322,21.4322,21.3325,21.4222,23700.0
2007-03-27 15:20:00,21.48,21.53,21.46,21.53,35200.0,21.4222,21.4721,21.4023,21.4721,35200.0
2007-03-27 15:30:00,21.53,21.7,21.53,21.68,74100.0,21.4721,21.6416,21.4721,21.6217,74100.0
2007-03-27 15:40:00,21.68,21.75,21.67,21.69,58600.0,21.6217,21.6915,21.6117,21.6316,58600.0
2007-03-27 15:50:00,21.69,22.02,21.68,21.97,323000.0,21.6316,21.9608,21.6217,21.9109,323000.0
2007-03-28 09:30:00,21.7,21.93,21.6,21.65,48500.0,21.6416,21.871,21.5419,21.5918,48500.0
2007-03-28 09:40:00,21.66,21.73,21.53,21.64,15800.0,21.6017,21.6715,21.4721,21.5818,15800.0
2007-03-28 09:50:00,21.7,21.78,21.61,21.61,11700.0,21.6416,21.7214,21.5519,21.5519,11700.0
2007-03-28 10:00:00,21.59,21.75,21.55,21.72,16700.0,21.5319,21.6915,21.492,21.6616,16700.0
2007-03-28 10:10:00,21.71,21.72,21.59,21.6,8200.0,21.6516,21.6616,21.5319,21.5419,8200.0
2007-03-28 10:20:00,21.6,21.7,21.6,21.65,12000.0,21.5419,21.6416,21.5419,21.5918,12000.0
2007-03-28 10:30:00,21.67,21.69,21.45,21.61,28200.0,21.6117,21.6316,21.3923,21.5519,28200.0
2007-03-28 10:40:00,21.59,21.59,21.44,21.5,23300.0,21.5319,21.5319,21.3823,21.4422,23300.0
2007-03-28 10:50:00,21.51,21.66,21.51,21.57,13000.0,21.4521,21.6017,21.4521,21.512,13000.0
2007-03-28 11:00:00,21.57,21.7,21.53,21.62,10600.0,21.512,21.6416,21.4721,21.5618,10600.0
2007-03-28 11:10:00,21.61,21.66,21.53,21.57,10200.0,21.5519,21.6017,21.4721,21.512,10200.0
2007-03-28 11:20:00,21.55,21.63,21.55,21.63,6600.0,21.492,21.5718,21.492,21.5718,6600.0
2007-03-28 11:30:00,21.64,21.66,21.57,21.63,5500.0,21.5818,21.6017,21.512,21.5718,5500.0
2007-03-28 11:40:00,21.63,21.63,21.59,21.59,2600.0,21.5718,21.5718,21.5319,21.5319,2600.0
2007-03-28 11:50:00,21.59,21.65,21.57,21.65,4700.0,21.5319,21.5918,21.512,21.5918,4700.0
2007-03-28 12:00:00,21.66,21.71,21.64,21.64,9500.0,21.6017,21.6516,21.5818,21.5818,9500.0
2007-03-28 12:10:00,21.64,21.76,21.64,21.75,8600.0,21.5818,21.7015,21.5818,21.6915,8600.0
2007-03-28 12:20:00,21.75,22.03,21.75,22.0,51100.0,21.6915,21.9707,21.6915,21.9408,51100.0
2007-03-28 12:30:00,22.0,22.0,21.93,21.94,10000.0,21.9408,21.9408,21.871,21.881,10000.0
2007-03-28 12:40:00,21.94,21.94,21.91,21.92,7100.0,21.881,21.881,21.8511,21.861,7100.0
2007-03-28 12:50:00,21.91,21.92,21.84,21.84,2300.0,21.8511,21.861,21.7812,21.7812,2300.0
2007-03-28 13:00:00,21.84,21.84,21.71,21.79,8600.0,21.7812,21.7812,21.6516,21.7314,8600.0
2007-03-28 13:10:00,21.78,21.81,21.72,21.8,6200.0,21.7214,21.7513,21.6616,21.7414,6200.0
2007-03-28 13:20:00,21.79,21.83,21.79,21.82,3300.0,21.7314,21.7713,21.7314,21.7613,3300.0
2007-03-28 13:30:00,21.81,21.84,21.74,21.78,5500.0,21.7513,21.7812,21.6815,21.7214,5500.0
2007-03-28 13:40:00,21.78,21.84,21.7,21.78,13300.0,21.7214,21.7812,21.6416,21.7214,13300.0
2007-03-28 13:50:00,21.79,21.83,21.79,21.81,9100.0,21.7314,21.7713,21.7314,21.7513,9100.0
2007-03-28 14:00:00,21.81,21.82,21.74,21.74,19700.0,21.7513,21.7613,21.6815,21.6815,19700.0
2007-03-28 14:10:00,21.72,21.73,21.54,21.66,18100.0,21.6616,21.6715,21.4821,21.6017,18100.0
2007-03-28 14:20:00,21.66,21.73,21.56,21.62,15700.0,21.6017,21.6715,21.502,21.5618,15700.0
2007-03-28 14:30:00,21.6,21.65,21.57,21.6,12000.0,21.5419,21.5918,21.512,21.5419,12000.0
2007-03-28 14:40:00,21.6,21.6,21.54,21.56,15000.0,21.5419,21.5419,21.4821,21.502,15000.0
2007-03-28 14:50:00,21.55,21.57,21.52,21.57,13600.0,21.492,21.512,21.4621,21.512,13600.0
2007-03-28 15:00:00,21.57,21.64,21.55,21.57,22000.0,21.512,21.5818,21.492,21.512,22000.0
2007-03-28 15:10:00,21.57,21.58,21.5,21.5,29100.0,21.512,21.5219,21.4422,21.4422,29100.0
2007-03-28 15:20:00,21.49,21.62,21.48,21.6,21900.0,21.4322,21.5618,21.4222,21.5419,21900.0
2007-03-28 15:30:00,21.59,21.61,21.58,21.58,9900.0,21.5319,21.5519,21.5219,21.5219,9900.0
2007-03-28 15:40:00,21.59,21.59,21.5,21.57,23100.0,21.5319,21.5319,21.4422,21.512,23100.0
2007-03-28 15:50:00,21.56,21.57,21.52,21.52,26700.0,21.502,21.512,21.4621,21.4621,26700.0
2007-03-29 09:30:00,21.67,21.86,21.62,21.66,15200.0,21.6117,21.8012,21.5618,21.6017,15200.0
2007-03-29 09:40:00,21.67,21.73,21.65,21.67,11500.0,21.6117,21.6715,21.5918,21.6117,11500.0
2007-03-29 09:50:00,21.66,21.66,21.61,21.61,8700.0,21.6017,21.6017,21.5519,21.5519,8700.0
2007-03-29 10:00:00,21.64,21.64,21.57,21.57,4400.0,21.5818,21.5818,21.512,21.512,4400.0
2007-03-29 10:10:00,21.56,21.56,21.48,21.54,2800.0,21.502,21.502,21.4222,21.4821,2800.0
2007-03-29 10:20:00,21.55,21.56,21.51,21.56,5500.0,21.492,21.502,21.4521,21.502,5500.0
2007-03-29 10:30:00,21.56,21.56,21.42,21.43,11000.0,21.502,21.502,21.3624,21.3723,11000.0
2007-03-29 10:40:00,21.42,21.42,21.36,21.36,4200.0,21.3624,21.3624,21.3025,21.3025,4200.0
2007-03-29 10:50:00,21.32,21.37,21.28,21.3,13100.0,21.2626,21.3125,21.2228,21.2427,13100.0
2007-03-29 11:00:00,21.31,21.39,21.29,21.39,4800.0,21.2527,21.3325,21.2327,21.3325,4800.0
2007-03-29 11:10:00,21.4,21.42,21.3,21.41,7600.0,21.3424,21.3624,21.2427,21.3524,7600.0
2007-03-29 11:20:00,21.39,21.41,21.31,21.34,5600.0,21.3325,21.3524,21.2527,21.2826,5600.0
2007-03-29 11:30:00,21.36,21.36,21.3,21.31,3900.0,21.3025,21.3025,21.2427,21.2527,3900.0
2007-03-29 11:40:00,21.31,21.31,21.25,21.25,3600.0,21.2527,21.2527,21.1928,21.1928,3600.0
2007-03-29 11:50:00,21.25,21.25,21.19,21.2,11900.0,21.1928,21.1928,21.133,21.143,11900.0
2007-03-29 12:00:00,21.21,21.25,21.19,21.25,17600.0,21.1529,21.1928,21.133,21.1928,17600.0
2007-03-29 12:10:00,21.24,21.24,21.14,21.15,27900.0,21.1829,21.1829,21.0831,21.0931,27900.0
2007-03-29 12:20:00,21.18,21.18,21.11,21.11,7500.0,21.123,21.123,21.0532,21.0532,7500.0
2007-03-29 12:30:00,21.13,21.14,21.09,21.1,7600.0,21.0732,21.0831,21.0333,21.0432,7600.0
2007-03-29 12:40:00,21.1,21.15,21.1,21.15,5000.0,21.0432,21.0931,21.0432,21.0931,5000.0
2007-03-29 12:50:00,21.14,21.15,21.11,21.11,11700.0,21.0831,21.0931,21.0532,21.0532,11700.0
2007-03-29 13:00:00,21.12,21.12,21.05,21.08,15100.0,21.0632,21.0632,20.9934,21.0233,15100.0
2007-03-29 13:10:00,21.08,21.08,21.02,21.02,9300.0,21.0233,21.0233,20.9635,20.9635,9300.0
2007-03-29 13:20:00,21.04,21.07,20.98,21.07,9700.0,20.9834,21.0133,20.9236,21.0133,9700.0
2007-03-29 13:30:00,21.09,21.11,21.03,21.04,8200.0,21.0333,21.0532,20.9734,20.9834,8200.0
2007-03-29 13:40:00,21.04,21.08,20.97,21.02,9300.0,20.9834,21.0233,20.9136,20.9635,9300.0
2007-03-29 13:50:00,21.0,21.06,20.91,20.92,17500.0,20.9435,21.0033,20.8537,20.8637,17500.0
2007-03-29 14:00:00,20.93,21.0,20.87,20.87,17800.0,20.8737,20.9435,20.8139,20.8139,17800.0
2007-03-29 14:10:00,20.9,20.9,20.87,20.9,6900.0,20.8438,20.8438,20.8139,20.8438,6900.0
2007-03-29 14:20:00,20.91,20.98,20.9,20.9,12600.0,20.8537,20.9236,20.8438,20.8438,12600.0
2007-03-29 14:30:00,20.92,20.92,20.81,20.84,12100.0,20.8637,20.8637,20.754,20.7839,12100.0
2007-03-29 14:40:00,20.87,21.01,20.87,20.92,8900.0,20.8139,20.9535,20.8139,20.8637,8900.0
2007-03-29 14:50:00,20.92,21.03,20.91,21.0,5900.0,20.8637,20.9734,20.8537,20.9435,5900.0
2007-03-29 15:00:00,21.0,21.06,20.92,21.06,12900.0,20.9435,21.0033,20.8637,21.0033,12900.0
2007-03-29 15:10:00,21.03,21.09,21.01,21.03,15100.0,20.9734,21.0333,20.9535,20.9734,15100.0
2007-03-29 15:20:00,21.05,21.2,21.05,21.17,8100.0,20.9934,21.143,20.9934,21.113,8100.0
2007-03-29 15:30:00,21.18,21.2,21.16,21.19,7500.0,21.123,21.143,21.1031,21.133,7500.0
2007-03-29 15:40:00,21.18,21.29,21.18,21.29,15100.0,21.123,21.2327,21.123,21.2327,15100.0
2007-03-29 15:50:00,21.28,21.32,21.21,21.24,23200.0,21.2228,21.2626,21.1529,21.1829,23200.0
2007-03-30 09:30:00,21.32,21.44,21.2,21.3,21900.0,21.2626,21.3823,21.143,21.2427,21900.0
2007-03-30 09:40:00,21.3,21.4,21.3,21.4,23800.0,21.2427,21.3424,21.2427,21.3424,23800.0
2007-03-30 09:50:00,21.41,21.61,21.38,21.61,50400.0,21.3524,21.5519,21.3225,21.5519,50400.0
2007-03-30 10:00:00,21.62,21.79,21.45,21.5,49900.0,21.5618,21.7314,21.3923,21.4422,49900.0
2007-03-30 10:10:00,21.5,21.51,21.45,21.5,29100.0,21.4422,21.4521,21.3923,21.4422,29100.0
2007-03-30 10:20:00,21.5,21.54,21.45,21.46,14400.0,21.4422,21.4821,21.3923,21.4023,14400.0
2007-03-30 10:30:00,21.46,21.68,21.45,21.68,10500.0,21.4023,21.6217,21.3923,21.6217,10500.0
2007-03-30 10:40:00,21.67,21.68,21.59,21.65,11200.0,21.6117,21.6217,21.5319,21.5918,11200.0
2007-03-30 10:50:00,21.65,21.67,21.63,21.66,5800.0,21.5918,21.6117,21.5718,21.6017,5800.0
2007-03-30 11:00:00,21.65,21.72,21.62,21.69,17900.0,21.5918,21.6616,21.5618,21.6316,17900.0
2007-03-30 11:10:00,21.68,21.7,21.56,21.6,16200.0,21.6217,21.6416,21.502,21.5419,16200.0
2007-03-30 11:20:00,21.65,21.67,21.47,21.53,20700.0,21.5918,21.6117,21.4122,21.4721,20700.0
2007-03-30 11:30:00,21.54,21.56,21.47,21.51,15300.0,21.4821,21.502,21.4122,21.4521,15300.0
2007-03-30 11:40:00,21.52,21.54,21.2,21.33,17900.0,21.4621,21.4821,21.143,21.2726,17900.0
2007-03-30 11:50:00,21.33,21.54,21.29,21.52,19300.0,21.2726,21.4821,21.2327,21.4621,19300.0
2007-03-30 12:00:00,21.51,21.51,21.44,21.45,9500.0,21.4521,21.4521,21.3823,21.3923,9500.0
2007-03-30 12:10:00,21.44,21.45,21.33,21.42,6100.0,21.3823,21.3923,21.2726,21.3624,6100.0
2007-03-30 12:20:00,21.4,21.42,21.34,21.36,4600.0,21.3424,21.3624,21.2826,21.3025,4600.0
2007-03-30 12:30:00,21.38,21.46,21.37,21.45,3000.0,21.3225,21.4023,21.3125,21.3923,3000.0
2007-03-30 12:40:00,21.44,21.46,21.42,21.42,3800.0,21.3823,21.4023,21.3624,21.3624,3800.0
2007-03-30 12:50:00,21.43,21.43,21.39,21.4,2500.0,21.3723,21.3723,21.3325,21.3424,2500.0
2007-03-30 13:00:00,21.4,21.5,21.4,21.49,5900.0,21.3424,21.4422,21.3424,21.4322,5900.0
2007-03-30 13:10:00,21.49,21.49,21.44,21.47,2900.0,21.4322,21.4322,21.3823,21.4122,2900.0
2007-03-30 13:20:00,21.47,21.49,21.47,21.49,2900.0,21.4122,21.4322,21.4122,21.4322,2900.0
2007-03-30 13:30:00,21.5,21.61,21.5,21.61,4600.0,21.4422,21.5519,21.4422,21.5519,4600.0
2007-03-30 13:40:00,21.64,21.66,21.54,21.59,7600.0,21.5818,21.6017,21.4821,21.5319,7600.0
2007-03-30 13:50:00,21.59,21.63,21.58,21.58,3900.0,21.5319,21.5718,21.5219,21.5219,3900.0
2007-03-30 14:00:00,21.56,21.62,21.55,21.6,5300.0,21.502,21.5618,21.492,21.5419,5300.0
2007-03-30 14:10:00,21.62,21.73,21.61,21.69,7500.0,21.5618,21.6715,21.5519,21.6316,7500.0
2007-03-30 14:20:00,21.68,21.68,21.61,21.67,9500.0,21.6217,21.6217,21.5519,21.6117,9500.0
2007-03-30 14:30:00,21.67,21.68,21.61,21.68,9400.0,21.6117,21.6217,21.5519,21.6217,9400.0
2007-03-30 14:40:00,21.68,21.68,21.62,21.64,8800.0,21.6217,21.6217,21.5618,21.5818,8800.0
2007-03-30 14:50:00,21.64,21.67,21.57,21.57,6200.0,21.5818,21.6117,21.512,21.512,6200.0
2007-03-30 15:00:00,21.57,21.71,21.57,21.59,11400.0,21.512,21.6516,21.512,21.5319,11400.0
2007-03-30 15:10:00,21.59,21.68,21.52,21.55,10800.0,21.5319,21.6217,21.4621,21.492,10800.0
2007-03-30 15:20:00,21.55,21.65,21.47,21.48,10000.0,21.492,21.5918,21.4122,21.4222,10000.0
2007-03-30 15:30:00,21.46,21.48,21.41,21.44,11900.0,21.4023,21.4222,21.3524,21.3823,11900.0
2007-03-30 15:40:00,21.46,21.63,21.46,21.62,14700.0,21.4023,21.5718,21.4023,21.5618,14700.0
2007-03-30 15:50:00,21.62,21.62,21.49,21.62,22000.0,21.5618,21.5618,21.4322,21.5618,22000.0
2007-04-02 09:30:00,21.62,21.84,21.62,21.78,15600.0,21.5618,21.7812,21.5618,21.7214,15600.0
2007-04-02 09:40:00,21.77,21.8,21.71,21.78,10000.0,21.7114,21.7414,21.6516,21.7214,10000.0
2007-04-02 09:50:00,21.78,21.84,21.73,21.74,6700.0,21.7214,21.7812,21.6715,21.6815,6700.0
2007-04-02 10:00:00,21.73,21.73,21.54,21.61,11000.0,21.6715,21.6715,21.4821,21.5519,11000.0
2007-04-02 10:10:00,21.61,21.67,21.53,21.6,15400.0,21.5519,21.6117,21.4721,21.5419,15400.0
2007-04-02 10:20:00,21.59,21.6,21.52,21.55,7200.0,21.5319,21.5419,21.4621,21.492,7200.0
2007-04-02 10:30:00,21.55,21.62,21.55,21.62,22500.0,21.492,21.5618,21.492,21.5618,22500.0
2007-04-02 10:40:00,21.6,21.65,21.6,21.62,42400.0,21.5419,21.5918,21.5419,21.5618,42400.0
2007-04-02 10:50:00,21.64,21.77,21.64,21.77,11500.0,21.5818,21.7114,21.5818,21.7114,11500.0
2007-04-02 11:00:00,21.8,22.0,21.8,21.95,25100.0,21.7414,21.9408,21.7414,21.8909,25100.0
2007-04-02 11:10:00,21.95,22.0,21.94,21.99,9300.0,21.8909,21.9408,21.881,21.9308,9300.0
2007-04-02 11:20:00,21.97,22.04,21.97,22.0,9500.0,21.9109,21.9807,21.9109,21.9408,9500.0
2007-04-02 11:30:00,21.98,22.08,21.98,22.02,8400.0,21.9209,22.0206,21.9209,21.9608,8400.0
2007-04-02 11:40:00,22.02,22.02,21.9,21.92,11500.0,21.9608,21.9608,21.8411,21.861,11500.0
2007-04-02 11:50:00,21.91,22.04,21.87,22.03,12600.0,21.8511,21.9807,21.8112,21.9707,12600.0
2007-04-02 12:00:00,22.02,22.02,21.94,21.94,5400.0,21.9608,21.9608,21.881,21.881,5400.0
2007-04-02 12:10:00,21.93,21.99,21.87,21.95,8900.0,21.871,21.9308,21.8112,21.8909,8900.0
2007-04-02 12:20:00,21.96,21.98,21.95,21.98,4200.0,21.9009,21.9209,21.8909,21.9209,4200.0
2007-04-02 12:30:00,21.96,21.96,21.86,21.92,6900.0,21.9009,21.9009,21.8012,21.861,6900.0
2007-04-02 12:40:00,21.94,21.97,21.93,21.93,3800.0,21.881,21.9109,21.871,21.871,3800.0
2007-04-02 12:50:00,21.94,21.98,21.85,21.93,23400.0,21.881,21.9209,21.7912,21.871,23400.0
2007-04-02 13:00:00,21.91,21.99,21.85,21.85,8000.0,21.8511,21.9308,21.7912,21.7912,8000.0
2007-04-02 13:10:00,21.85,21.96,21.83,21.94,34500.0,21.7912,21.9009,21.7713,21.881,34500.0
2007-04-02 13:20:00,21.95,22.02,21.95,21.98,7600.0,21.8909,21.9608,21.8909,21.9209,7600.0
2007-04-02 13:30:00,21.98,22.02,21.98,22.01,4600.0,21.9209,21.9608,21.9209,21.9508,4600.0
2007-04-02 13:40:00,22.01,22.02,21.98,22.02,8800.0,21.9508,21.9608,21.9209,21.9608,8800.0
2007-04-02 13:50:00,22.03,22.03,21.96,21.99,12500.0,21.9707,21.9707,21.9009,21.9308,12500.0
2007-04-02 14:00:00,21.99,22.0,21.86,21.92,13000.0,21.9308,21.9408,21.8012,21.861,13000.0
2007-04-02 14:10:00,21.92,21.96,21.89,21.95,6900.0,21.861,21.9009,21.8311,21.8909,6900.0
2007-04-02 14:20:00,21.96,21.98,21.95,21.98,8400.0,21.9009,21.9209,21.8909,21.9209,8400.0
2007-04-02 14:30:00,21.98,22.0,21.97,21.99,23600.0,21.9209,21.9408,21.9109,21.9308,23600.0
2007-04-02 14:40:00,21.99,22.0,21.94,21.99,23900.0,21.9308,21.9408,21.881,21.9308,23900.0
2007-04-02 14:50:00,21.99,22.0,21.96,21.96,7800.0,21.9308,21.9408,21.9009,21.9009,7800.0
2007-04-02 15:00:00,21.97,22.0,21.94,21.97,9200.0,21.9109,21.9408,21.881,21.9109,9200.0
2007-04-02 15:10:00,21.97,22.0,21.91,21.95,15300.0,21.9109,21.9408,21.8511,21.8909,15300.0
2007-04-02 15:20:00,21.93,21.98,21.92,21.97,9200.0,21.871,21.9209,21.861,21.9109,9200.0
2007-04-02 15:30:00,21.97,21.98,21.9,21.91,11600.0,21.9109,21.9209,21.8411,21.8511,11600.0
2007-04-02 15:40:00,21.91,21.97,21.9,21.9,10300.0,21.8511,21.9109,21.8411,21.8411,10300.0
2007-04-02 15:50:00,21.91,21.93,21.88,21.89,19000.0,21.8511,21.871,21.8211,21.8311,19000.0
2007-04-03 09:30:00,21.98,21.98,21.81,21.92,18500.0,21.9209,21.9209,21.7513,21.861,18500.0
2007-04-03 09:40:00,21.92,21.98,21.92,21.97,9900.0,21.861,21.9209,21.861,21.9109,9900.0
2007-04-03 09:50:00,21.97,21.98,21.94,21.96,7700.0,21.9109,21.9209,21.881,21.9009,7700.0
2007-04-03 10:00:00,21.97,22.18,21.97,22.13,62300.0,21.9109,22.1203,21.9109,22.0705,62300.0
2007-04-03 10:10:00,22.15,22.17,22.14,22.17,6700.0,22.0904,22.1104,22.0804,22.1104,6700.0
2007-04-03 10:20:00,22.16,22.17,22.13,22.17,5700.0,22.1004,22.1104,22.0705,22.1104,5700.0
2007-04-03 10:30:00,22.17,22.19,22.16,22.19,4300.0,22.1104,22.1303,22.1004,22.1303,4300.0
2007-04-03 10:40:00,22.2,22.24,22.19,22.23,12500.0,22.1403,22.1802,22.1303,22.1702,12500.0
2007-04-03 10:50:00,22.23,22.24,22.22,22.24,7900.0,22.1702,22.1802,22.1602,22.1802,7900.0
2007-04-03 11:00:00,22.23,22.24,22.23,22.24,5400.0,22.1702,22.1802,22.1702,22.1802,5400.0
2007-04-03 11:10:00,22.23,22.24,22.23,22.23,7500.0,22.1702,22.1802,22.1702,22.1702,7500.0
2007-04-03 11:20:00,22.23,22.24,22.23,22.24,5000.0,22.1702,22.1802,22.1702,22.1802,5000.0
2007-04-03 11:30:00,22.24,22.24,22.23,22.24,17900.0,22.1802,22.1802,22.1702,22.1802,17900.0
2007-04-03 11:40:00,22.24,22.47,22.22,22.47,58100.0,22.1802,22.4095,22.1602,22.4095,58100.0
2007-04-03 11:50:00,22.48,22.61,22.45,22.59,25600.0,22.4195,22.5492,22.3896,22.5292,25600.0
2007-04-03 12:00:00,22.58,22.61,22.57,22.58,12000.0,22.5193,22.5492,22.5093,22.5193,12000.0
2007-04-03 12:10:00,22.57,22.58,22.54,22.55,11600.0,22.5093,22.5193,22.4794,22.4893,11600.0
2007-04-03 12:20:00,22.55,22.59,22.54,22.59,8800.0,22.4893,22.5292,22.4794,22.5292,8800.0
2007-04-03 12:30:00,22.58,22.69,22.55,22.69,16600.0,22.5193,22.629,22.4893,22.629,16600.0
2007-04-03 12:40:00,22.69,22.77,22.57,22.65,18100.0,22.629,22.7087,22.5093,22.5891,18100.0
2007-04-03 12:50:00,22.65,22.65,22.58,22.64,8300.0,22.5891,22.5891,22.5193,22.5791,8300.0
2007-04-03 13:00:00,22.64,22.65,22.62,22.65,4800.0,22.5791,22.5891,22.5591,22.5891,4800.0
2007-04-03 13:10:00,22.63,22.65,22.59,22.62,15900.0,22.5691,22.5891,22.5292,22.5591,15900.0
2007-04-03 13:20:00,22.65,22.65,22.62,22.62,10400.0,22.5891,22.5891,22.5591,22.5591,10400.0
2007-04-03 13:30:00,22.63,22.64,22.43,22.44,29600.0,22.5691,22.5791,22.3697,22.3796,29600.0
2007-04-03 13:40:00,22.44,22.52,22.4,22.52,13100.0,22.3796,22.4594,22.3397,22.4594,13100.0
2007-04-03 13:50:00,22.51,22.52,22.49,22.49,15200.0,22.4494,22.4594,22.4295,22.4295,15200.0
2007-04-03 14:00:00,22.49,22.5,22.48,22.5,7200.0,22.4295,22.4395,22.4195,22.4395,7200.0
2007-04-03 14:10:00,22.5,22.51,22.47,22.51,9800.0,22.4395,22.4494,22.4095,22.4494,9800.0
2007-04-03 14:20:00,22.5,22.54,22.49,22.53,14000.0,22.4395,22.4794,22.4295,22.4694,14000.0
2007-04-03 14:30:00,22.54,22.55,22.48,22.5,18100.0,22.4794,22.4893,22.4195,22.4395,18100.0
2007-04-03 14:40:00,22.5,22.51,22.47,22.48,12400.0,22.4395,22.4494,22.4095,22.4195,12400.0
2007-04-03 14:50:00,22.48,22.51,22.47,22.49,12200.0,22.4195,22.4494,22.4095,22.4295,12200.0
2007-04-03 15:00:00,22.49,22.54,22.49,22.51,28600.0,22.4295,22.4794,22.4295,22.4494,28600.0
2007-04-03 15:10:00,22.52,22.55,22.49,22.54,13200.0,22.4594,22.4893,22.4295,22.4794,13200.0
2007-04-03 15:20:00,22.54,22.56,22.54,22.55,13100.0,22.4794,22.4993,22.4794,22.4893,13100.0
2007-04-03 15:30:00,22.55,22.55,22.49,22.49,13700.0,22.4893,22.4893,22.4295,22.4295,13700.0
2007-04-03 15:40:00,22.5,22.51,22.49,22.5,37600.0,22.4395,22.4494,22.4295,22.4395,37600.0
2007-04-03 15:50:00,22.5,22.5,22.42,22.48,47100.0,22.4395,22.4395,22.3597,22.4195,47100.0
2007-04-04 09:30:00,22.59,22.59,22.46,22.52,11800.0,22.5292,22.5292,22.3996,22.4594,11800.0
2007-04-04 09:40:00,22.56,22.68,22.52,22.56,8800.0,22.4993,22.619,22.4594,22.4993,8800.0
2007-04-04 09:50:00,22.54,22.54,22.41,22.42,10100.0,22.4794,22.4794,22.3497,22.3597,10100.0
2007-04-04 10:00:00,22.39,22.41,22.23,22.25,11100.0,22.3298,22.3497,22.1702,22.1901,11100.0
2007-04-04 10:10:00,22.26,22.28,22.25,22.28,2600.0,22.2001,22.2201,22.1901,22.2201,2600.0
2007-04-04 10:20:00,22.28,22.28,22.26,22.26,13900.0,22.2201,22.2201,22.2001,22.2001,13900.0
2007-04-04 10:30:00,22.26,22.28,22.16,22.19,5200.0,22.2001,22.2201,22.1004,22.1303,5200.0
2007-04-04 10:40:00,22.2,22.23,22.18,22.18,3000.0,22.1403,22.1702,22.1203,22.1203,3000.0
2007-04-04 10:50:00,22.18,22.25,22.18,22.25,2500.0,22.1203,22.1901,22.1203,22.1901,2500.0
2007-04-04 11:00:00,22.25,22.4,22.24,22.4,7100.0,22.1901,22.3397,22.1802,22.3397,7100.0
2007-04-04 11:10:00,22.41,22.44,22.41,22.43,4300.0,22.3497,22.3796,22.3497,22.3697,4300.0
2007-04-04 11:20:00,22.43,22.44,22.41,22.44,4200.0,22.3697,22.3796,22.3497,22.3796,4200.0
2007-04-04 11:30:00,22.44,22.45,22.42,22.44,4100.0,22.3796,22.3896,22.3597,22.3796,4100.0
2007-04-04 11:40:00,22.46,22.52,22.46,22.5,3100.0,22.3996,22.4594,22.3996,22.4395,3100.0
2007-04-04 11:50:00,22.49,22.55,22.49,22.53,4800.0,22.4295,22.4893,22.4295,22.4694,4800.0
2007-04-04 12:00:00,22.53,22.53,22.5,22.5,14900.0,22.4694,22.4694,22.4395,22.4395,14900.0
2007-04-04 12:10:00,22.51,22.52,22.5,22.52,4200.0,22.4494,22.4594,22.4395,22.4594,4200.0
2007-04-04 12:20:00,22.52,22.54,22.52,22.53,4200.0,22.4594,22.4794,22.4594,22.4694,4200.0
2007-04-04 12:30:00,22.53,22.53,22.52,22.53,2000.0,22.4694,22.4694,22.4594,22.4694,2000.0
2007-04-04 12:40:00,22.52,22.58,22.52,22.58,11200.0,22.4594,22.5193,22.4594,22.5193,11200.0
2007-04-04 12:50:00,22.59,22.67,22.59,22.66,13500.0,22.5292,22.609,22.5292,22.599,13500.0
2007-04-04 13:00:00,22.65,22.71,22.65,22.71,14900.0,22.5891,22.6489,22.5891,22.6489,14900.0
2007-04-04 13:10:00,22.7,22.71,22.63,22.63,25900.0,22.6389,22.6489,22.5691,22.5691,25900.0
2007-04-04 13:20:00,22.63,22.64,22.63,22.63,900.0,22.5691,22.5791,22.5691,22.5691,900.0
2007-04-04 13:30:00,22.63,22.65,22.63,22.64,19600.0,22.5691,22.5891,22.5691,22.5791,19600.0
2007-04-04 13:40:00,22.63,22.65,22.63,22.65,4400.0,22.5691,22.5891,22.5691,22.5891,4400.0
2007-04-04 13:50:00,22.65,22.68,22.64,22.68,6500.0,22.5891,22.619,22.5791,22.619,6500.0
2007-04-04 14:00:00,22.68,22.7,22.65,22.68,9000.0,22.619,22.6389,22.5891,22.619,9000.0
2007-04-04 14:10:00,22.69,22.7,22.68,22.69,5100.0,22.629,22.6389,22.619,22.629,5100.0
2007-04-04 14:20:00,22.69,22.72,22.69,22.7,9600.0,22.629,22.6589,22.629,22.6389,9600.0
2007-04-04 14:30:00,22.71,22.73,22.7,22.73,6800.0,22.6489,22.6689,22.6389,22.6689,6800.0
2007-04-04 14:40:00,22.73,22.76,22.69,22.75,11900.0,22.6689,22.6988,22.629,22.6888,11900.0
2007-04-04 14:50:00,22.76,22.78,22.75,22.76,26800.0,22.6988,22.7187,22.6888,22.6988,26800.0
2007-04-04 15:00:00,22.77,22.81,22.75,22.76,11600.0,22.7087,22.7486,22.6888,22.6988,11600.0
2007-04-04 15:10:00,22.75,22.83,22.75,22.81,11400.0,22.6888,22.7686,22.6888,22.7486,11400.0
2007-04-04 15:20:00,22.82,22.82,22.75,22.78,10200.0,22.7586,22.7586,22.6888,22.7187,10200.0
2007-04-04 15:30:00,22.77,22.8,22.77,22.8,32800.0,22.7087,22.7387,22.7087,22.7387,32800.0
2007-04-04 15:40:00,22.8,22.82,22.78,22.82,18200.0,22.7387,22.7586,22.7187,22.7586,18200.0
2007-04-04 15:50:00,22.81,22.86,22.79,22.86,60600.0,22.7486,22.7985,22.7287,22.7985,60600.0
2007-04-05 09:30:00,22.8,22.8,22.7,22.71,44100.0,22.7387,22.7387,22.6389,22.6489,44100.0
2007-04-05 09:40:00,22.69,22.82,22.68,22.82,5200.0,22.629,22.7586,22.619,22.7586,5200.0
2007-04-05 09:50:00,22.82,22.84,22.75,22.76,8500.0,22.7586,22.7786,22.6888,22.6988,8500.0
2007-04-05 10:00:00,22.75,22.76,22.74,22.75,9900.0,22.6888,22.6988,22.6788,22.6888,9900.0
2007-04-05 10:10:00,22.74,22.94,22.74,22.91,21900.0,22.6788,22.8783,22.6788,22.8484,21900.0
2007-04-05 10:20:00,22.94,23.09,22.93,23.09,41600.0,22.8783,23.0279,22.8683,23.0279,41600.0
2007-04-05 10:30:00,23.07,23.16,23.06,23.07,14800.0,23.0079,23.0977,22.998,23.0079,14800.0
2007-04-05 10:40:00,23.04,23.06,23.01,23.06,4400.0,22.978,22.998,22.9481,22.998,4400.0
2007-04-05 10:50:00,23.06,23.18,23.06,23.16,19400.0,22.998,23.1176,22.998,23.0977,19400.0
2007-04-05 11:00:00,23.16,23.28,23.15,23.23,20300.0,23.0977,23.2174,23.0877,23.1675,20300.0
2007-04-05 11:10:00,23.24,23.28,23.22,23.27,6100.0,23.1775,23.2174,23.1575,23.2074,6100.0
2007-04-05 11:20:00,23.27,23.38,23.25,23.36,15600.0,23.2074,23.3171,23.1875,23.2972,15600.0
2007-04-05 11:30:00,23.36,23.39,23.32,23.37,19000.0,23.2972,23.3271,23.2573,23.3071,19000.0
2007-04-05 11:40:00,23.35,23.36,23.35,23.35,2500.0,23.2872,23.2972,23.2872,23.2872,2500.0
2007-04-05 11:50:00,23.35,23.42,23.35,23.41,9100.0,23.2872,23.357,23.2872,23.347,9100.0
2007-04-05 12:00:00,23.41,23.43,23.4,23.4,13400.0,23.347,23.367,23.337,23.337,13400.0
2007-04-05 12:10:00,23.39,23.4,23.34,23.38,19400.0,23.3271,23.337,23.2772,23.3171,19400.0
2007-04-05 12:20:00,23.38,23.38,23.32,23.36,18700.0,23.3171,23.3171,23.2573,23.2972,18700.0
2007-04-05 12:30:00,23.36,23.36,23.3,23.3,10100.0,23.2972,23.2972,23.2373,23.2373,10100.0
2007-04-05 12:40:00,23.28,23.31,23.28,23.31,8600.0,23.2174,23.2473,23.2174,23.2473,8600.0
2007-04-05 12:50:00,23.29,23.3,23.29,23.3,5000.0,23.2273,23.2373,23.2273,23.2373,5000.0
2007-04-05 13:00:00,23.3,23.35,23.25,23.33,18500.0,23.2373,23.2872,23.1875,23.2672,18500.0
2007-04-05 13:10:00,23.33,23.43,23.32,23.43,15500.0,23.2672,23.367,23.2573,23.367,15500.0
2007-04-05 13:20:00,23.43,23.49,23.42,23.48,16200.0,23.367,23.4268,23.357,23.4168,16200.0
2007-04-05 13:30:00,23.49,23.5,23.48,23.49,11600.0,23.4268,23.4368,23.4168,23.4268,11600.0
2007-04-05 13:40:00,23.5,23.53,23.5,23.52,10900.0,23.4368,23.4667,23.4368,23.4567,10900.0
2007-04-05 13:50:00,23.53,23.54,23.52,23.54,8000.0,23.4667,23.4767,23.4567,23.4767,8000.0
2007-04-05 14:00:00,23.54,23.54,23.5,23.53,19700.0,23.4767,23.4767,23.4368,23.4667,19700.0
2007-04-05 14:10:00,23.53,23.55,23.53,23.55,12100.0,23.4667,23.4866,23.4667,23.4866,12100.0
2007-04-05 14:20:00,23.55,23.55,23.54,23.55,7500.0,23.4866,23.4866,23.4767,23.4866,7500.0
2007-04-05 14:30:00,23.55,23.55,23.53,23.54,14300.0,23.4866,23.4866,23.4667,23.4767,14300.0
2007-04-05 14:40:00,23.54,23.54,23.53,23.53,6400.0,23.4767,23.4767,23.4667,23.4667,6400.0
2007-04-05 14:50:00,23.54,23.54,23.52,23.53,14300.0,23.4767,23.4767,23.4567,23.4667,14300.0
2007-04-05 15:00:00,23.53,23.54,23.45,23.45,25100.0,23.4667,23.4767,23.3869,23.3869,25100.0
2007-04-05 15:10:00,23.45,23.5,23.43,23.49,26100.0,23.3869,23.4368,23.367,23.4268,26100.0
2007-04-05 15:20:00,23.49,23.49,23.41,23.42,16300.0,23.4268,23.4268,23.347,23.357,16300.0
2007-04-05 15:30:00,23.41,23.42,23.33,23.33,18600.0,23.347,23.357,23.2672,23.2672,18600.0
2007-04-05 15:40:00,23.34,23.36,23.29,23.36,44900.0,23.2772,23.2972,23.2273,23.2972,44900.0
2007-04-05 15:50:00,23.36,23.52,23.35,23.37,78700.0,23.2972,23.4567,23.2872,23.3071,78700.0
2007-04-09 09:30:00,23.49,23.49,23.26,23.38,17900.0,23.4268,23.4268,23.1974,23.3171,17900.0
2007-04-09 09:40:00,23.39,23.58,23.36,23.52,25300.0,23.3271,23.5166,23.2972,23.4567,25300.0
2007-04-09 09:50:00,23.53,23.77,23.44,23.76,45500.0,23.4667,23.7061,23.3769,23.6961,45500.0
2007-04-09 10:00:00,23.76,23.87,23.75,23.76,17900.0,23.6961,23.8058,23.6861,23.6961,17900.0
2007-04-09 10:10:00,23.75,23.76,23.64,23.73,9800.0,23.6861,23.6961,23.5764,23.6662,9800.0
2007-04-09 10:20:00,23.74,23.87,23.74,23.83,13000.0,23.6761,23.8058,23.6761,23.7659,13000.0
2007-04-09 10:30:00,23.84,23.85,23.79,23.82,12900.0,23.7759,23.7858,23.726,23.7559,12900.0
2007-04-09 10:40:00,23.82,23.94,23.81,23.93,20300.0,23.7559,23.8756,23.7459,23.8656,20300.0
2007-04-09 10:50:00,23.92,24.09,23.92,24.01,29400.0,23.8556,24.0252,23.8556,23.9454,29400.0
2007-04-09 11:00:00,24.01,24.01,23.92,23.97,18400.0,23.9454,23.9454,23.8556,23.9055,18400.0
2007-04-09 11:10:00,23.97,24.01,23.96,24.0,6700.0,23.9055,23.9454,23.8955,23.9354,6700.0
2007-04-09 11:20:00,24.0,24.05,24.0,24.0,21900.0,23.9354,23.9853,23.9354,23.9354,21900.0
2007-04-09 11:30:00,24.0,24.01,23.99,24.0,9100.0,23.9354,23.9454,23.9255,23.9354,9100.0
2007-04-09 11:40:00,24.01,24.03,23.99,24.02,11000.0,23.9454,23.9654,23.9255,23.9554,11000.0
2007-04-09 11:50:00,24.01,24.03,24.0,24.0,22400.0,23.9454,23.9654,23.9354,23.9354,22400.0
2007-04-09 12:00:00,24.01,24.01,23.99,23.99,12800.0,23.9454,23.9454,23.9255,23.9255,12800.0
2007-04-09 12:10:00,23.99,23.99,23.98,23.99,19400.0,23.9255,23.9255,23.9155,23.9255,19400.0
2007-04-09 12:20:00,23.98,23.98,23.89,23.91,9500.0,23.9155,23.9155,23.8257,23.8457,9500.0
2007-04-09 12:30:00,23.91,23.91,23.9,23.9,4900.0,23.8457,23.8457,23.8357,23.8357,4900.0
2007-04-09 12:40:00,23.9,24.0,23.9,23.99,16700.0,23.8357,23.9354,23.8357,23.9255,16700.0
2007-04-09 12:50:00,24.0,24.01,23.98,24.01,7600.0,23.9354,23.9454,23.9155,23.9454,7600.0
2007-04-09 13:00:00,24.01,24.01,23.99,24.0,3100.0,23.9454,23.9454,23.9255,23.9354,3100.0
2007-04-09 13:10:00,23.99,24.0,23.97,23.98,5700.0,23.9255,23.9354,23.9055,23.9155,5700.0
2007-04-09 13:20:00,23.98,23.99,23.98,23.99,3100.0,23.9155,23.9255,23.9155,23.9255,3100.0
2007-04-09 13:30:00,23.98,23.98,23.96,23.96,3600.0,23.9155,23.9155,23.8955,23.8955,3600.0
2007-04-09 13:40:00,23.96,23.97,23.96,23.97,1800.0,23.8955,23.9055,23.8955,23.9055,1800.0
2007-04-09 13:50:00,23.97,24.04,23.96,23.98,30900.0,23.9055,23.9753,23.8955,23.9155,30900.0
2007-04-09 14:00:00,23.97,23.99,23.93,23.93,15300.0,23.9055,23.9255,23.8656,23.8656,15300.0
2007-04-09 14:10:00,23.93,23.94,23.91,23.92,4300.0,23.8656,23.8756,23.8457,23.8556,4300.0
2007-04-09 14:20:00,23.92,23.92,23.9,23.9,4200.0,23.8556,23.8556,23.8357,23.8357,4200.0
2007-04-09 14:30:00,23.9,23.96,23.9,23.96,8200.0,23.8357,23.8955,23.8357,23.8955,8200.0
2007-04-09 14:40:00,23.95,24.06,23.95,23.96,16500.0,23.8856,23.9953,23.8856,23.8955,16500.0
2007-04-09 14:50:00,23.96,23.99,23.96,23.99,4400.0,23.8955,23.9255,23.8955,23.9255,4400.0
2007-04-09 15:00:00,23.99,23.99,23.96,23.96,5200.0,23.9255,23.9255,23.8955,23.8955,5200.0
2007-04-09 15:10:00,23.96,23.98,23.96,23.97,16600.0,23.8955,23.9155,23.8955,23.9055,16600.0
2007-04-09 15:20:00,23.98,23.98,23.96,23.97,6100.0,23.9155,23.9155,23.8955,23.9055,6100.0
2007-04-09 15:30:00,23.97,24.11,23.96,24.04,29400.0,23.9055,24.0451,23.8955,23.9753,29400.0
2007-04-09 15:40:00,24.04,24.04,23.99,24.0,15800.0,23.9753,23.9753,23.9255,23.9354,15800.0
2007-04-09 15:50:00,24.0,24.01,23.96,23.97,17300.0,23.9354,23.9454,23.8955,23.9055,17300.0
2007-04-10 09:30:00,23.97,23.97,23.6,23.89,15800.0,23.9055,23.9055,23.5365,23.8257,15800.0
2007-04-10 09:40:00,23.87,24.0,23.83,23.83,7700.0,23.8058,23.9354,23.7659,23.7659,7700.0
2007-04-10 09:50:00,23.8,23.97,23.8,23.91,44900.0,23.736,23.9055,23.736,23.8457,44900.0
2007-04-10 10:00:00,23.92,24.0,23.92,23.97,14600.0,23.8556,23.9354,23.8556,23.9055,14600.0
2007-04-10 10:10:00,23.94,24.0,23.94,24.0,32300.0,23.8756,23.9354,23.8756,23.9354,32300.0
2007-04-10 10:20:00,24.0,24.0,23.95,23.95,10800.0,23.9354,23.9354,23.8856,23.8856,10800.0
2007-04-10 10:30:00,23.95,23.99,23.91,23.98,4400.0,23.8856,23.9255,23.8457,23.9155,4400.0
2007-04-10 10:40:00,23.97,24.0,23.96,23.98,2700.0,23.9055,23.9354,23.8955,23.9155,2700.0
2007-04-10 10:50:00,24.0,24.0,23.93,23.94,10200.0,23.9354,23.9354,23.8656,23.8756,10200.0
2007-04-10 11:00:00,23.93,23.94,23.86,23.86,9700.0,23.8656,23.8756,23.7958,23.7958,9700.0
2007-04-10 11:10:00,23.87,23.9,23.82,23.9,5600.0,23.8058,23.8357,23.7559,23.8357,5600.0
2007-04-10 11:20:00,23.89,23.9,23.83,23.9,12600.0,23.8257,23.8357,23.7659,23.8357,12600.0
2007-04-10 11:30:00,23.9,23.9,23.83,23.84,5300.0,23.8357,23.8357,23.7659,23.7759,5300.0
2007-04-10 11:40:00,23.84,23.84,23.76,23.8,11600.0,23.7759,23.7759,23.6961,23.736,11600.0
2007-04-10 11:50:00,23.8,23.81,23.71,23.71,4500.0,23.736,23.7459,23.6462,23.6462,4500.0
2007-04-10 12:00:00,23.71,23.71,23.68,23.71,5700.0,23.6462,23.6462,23.6163,23.6462,5700.0
2007-04-10 12:10:00,23.72,23.81,23.71,23.8,10300.0,23.6562,23.7459,23.6462,23.736,10300.0
2007-04-10 12:20:00,23.79,23.8,23.76,23.8,4800.0,23.726,23.736,23.6961,23.736,4800.0
2007-04-10 12:30:00,23.81,23.84,23.8,23.82,7200.0,23.7459,23.7759,23.736,23.7559,7200.0
2007-04-10 12:40:00,23.81,23.82,23.75,23.75,15700.0,23.7459,23.7559,23.6861,23.6861,15700.0
2007-04-10 12:50:00,23.75,23.75,23.63,23.64,4000.0,23.6861,23.6861,23.5664,23.5764,4000.0
2007-04-10 13:00:00,23.64,23.72,23.62,23.72,7100.0,23.5764,23.6562,23.5565,23.6562,7100.0
2007-04-10 13:10:00,23.72,23.72,23.66,23.66,1300.0,23.6562,23.6562,23.5963,23.5963,1300.0
2007-04-10 13:20:00,23.66,23.73,23.66,23.73,1800.0,23.5963,23.6662,23.5963,23.6662,1800.0
2007-04-10 13:30:00,23.75,23.94,23.74,23.94,22500.0,23.6861,23.8756,23.6761,23.8756,22500.0
2007-04-10 13:40:00,23.94,23.94,23.84,23.84,5200.0,23.8756,23.8756,23.7759,23.7759,5200.0
2007-04-10 13:50:00,23.82,23.83,23.7,23.71,3700.0,23.7559,23.7659,23.6362,23.6462,3700.0
2007-04-10 14:00:00,23.72,23.72,23.67,23.68,3500.0,23.6562,23.6562,23.6063,23.6163,3500.0
2007-04-10 14:10:00,23.68,23.75,23.65,23.75,8200.0,23.6163,23.6861,23.5864,23.6861,8200.0
2007-04-10 14:20:00,23.76,23.76,23.7,23.7,5900.0,23.6961,23.6961,23.6362,23.6362,5900.0
2007-04-10 14:30:00,23.7,23.71,23.7,23.71,3400.0,23.6362,23.6462,23.6362,23.6462,3400.0
2007-04-10 14:40:00,23.71,23.71,23.7,23.7,3200.0,23.6462,23.6462,23.6362,23.6362,3200.0
2007-04-10 14:50:00,23.71,23.71,23.65,23.67,4100.0,23.6462,23.6462,23.5864,23.6063,4100.0
2007-04-10 15:00:00,23.68,23.74,23.68,23.7,9800.0,23.6163,23.6761,23.6163,23.6362,9800.0
2007-04-10 15:10:00,23.71,23.71,23.66,23.66,13100.0,23.6462,23.6462,23.5963,23.5963,13100.0
2007-04-10 15:20:00,23.67,23.67,23.61,23.66,14900.0,23.6063,23.6063,23.5465,23.5963,14900.0
2007-04-10 15:30:00,23.65,23.65,23.59,23.61,18100.0,23.5864,23.5864,23.5265,23.5465,18100.0
2007-04-10 15:40:00,23.62,23.62,23.56,23.57,18800.0,23.5565,23.5565,23.4966,23.5066,18800.0
2007-04-10 15:50:00,23.57,23.59,23.55,23.58,19700.0,23.5066,23.5265,23.4866,23.5166,19700.0
2007-04-11 09:30:00,23.64,23.74,23.43,23.46,12800.0,23.5764,23.6761,23.367,23.3969,12800.0
2007-04-11 09:40:00,23.48,23.54,23.28,23.31,12000.0,23.4168,23.4767,23.2174,23.2473,12000.0
2007-04-11 09:50:00,23.29,23.3,23.15,23.2,8900.0,23.2273,23.2373,23.0877,23.1376,8900.0
2007-04-11 10:00:00,23.22,23.35,23.22,23.35,4800.0,23.1575,23.2872,23.1575,23.2872,4800.0
2007-04-11 10:10:00,23.31,23.38,23.3,23.33,10300.0,23.2473,23.3171,23.2373,23.2672,10300.0
2007-04-11 10:20:00,23.32,23.35,23.3,23.33,10800.0,23.2573,23.2872,23.2373,23.2672,10800.0
2007-04-11 10:30:00,23.32,23.33,23.25,23.3,8100.0,23.2573,23.2672,23.1875,23.2373,8100.0
2007-04-11 10:40:00,23.3,23.3,23.15,23.27,14200.0,23.2373,23.2373,23.0877,23.2074,14200.0
2007-04-11 10:50:00,23.26,23.3,23.23,23.29,12900.0,23.1974,23.2373,23.1675,23.2273,12900.0
2007-04-11 11:00:00,23.29,23.35,23.25,23.34,5100.0,23.2273,23.2872,23.1875,23.2772,5100.0
2007-04-11 11:10:00,23.33,23.45,23.33,23.45,7900.0,23.2672,23.3869,23.2672,23.3869,7900.0
2007-04-11 11:20:00,23.43,23.5,23.43,23.47,24100.0,23.367,23.4368,23.367,23.4069,24100.0
2007-04-11 11:30:00,23.46,23.46,23.33,23.36,5300.0,23.3969,23.3969,23.2672,23.2972,5300.0
2007-04-11 11:40:00,23.36,23.46,23.36,23.45,6700.0,23.2972,23.3969,23.2972,23.3869,6700.0
2007-04-11 11:50:00,23.45,23.46,23.44,23.46,2700.0,23.3869,23.3969,23.3769,23.3969,2700.0
2007-04-11 12:00:00,23.46,23.53,23.45,23.53,9500.0,23.3969,23.4667,23.3869,23.4667,9500.0
2007-04-11 12:10:00,23.55,23.62,23.48,23.5,14300.0,23.4866,23.5565,23.4168,23.4368,14300.0
2007-04-11 12:20:00,23.5,23.56,23.5,23.53,2900.0,23.4368,23.4966,23.4368,23.4667,2900.0
2007-04-11 12:30:00,23.5,23.5,23.41,23.41,4100.0,23.4368,23.4368,23.347,23.347,4100.0
2007-04-11 12:40:00,23.41,23.46,23.41,23.45,1900.0,23.347,23.3969,23.347,23.3869,1900.0
2007-04-11 12:50:00,23.47,23.57,23.45,23.54,4600.0,23.4069,23.5066,23.3869,23.4767,4600.0
2007-04-11 13:00:00,23.52,23.55,23.5,23.54,3300.0,23.4567,23.4866,23.4368,23.4767,3300.0
2007-04-11 13:10:00,23.55,23.55,23.5,23.55,3500.0,23.4866,23.4866,23.4368,23.4866,3500.0
2007-04-11 13:20:00,23.55,23.56,23.5,23.52,2600.0,23.4866,23.4966,23.4368,23.4567,2600.0
2007-04-11 13:30:00,23.5,23.52,23.5,23.51,2200.0,23.4368,23.4567,23.4368,23.4468,2200.0
2007-04-11 13:40:00,23.51,23.54,23.5,23.54,5500.0,23.4468,23.4767,23.4368,23.4767,5500.0
2007-04-11 13:50:00,23.55,23.57,23.5,23.5,6200.0,23.4866,23.5066,23.4368,23.4368,6200.0
2007-04-11 14:00:00,23.5,23.5,23.28,23.33,17500.0,23.4368,23.4368,23.2174,23.2672,17500.0
2007-04-11 14:10:00,23.32,23.38,23.26,23.32,10500.0,23.2573,23.3171,23.1974,23.2573,10500.0
2007-04-11 14:20:00,23.3,23.4,23.3,23.4,12700.0,23.2373,23.337,23.2373,23.337,12700.0
2007-04-11 14:30:00,23.4,23.4,23.25,23.29,8500.0,23.337,23.337,23.1875,23.2273,8500.0
2007-04-11 14:40:00,23.29,23.29,23.2,23.22,13000.0,23.2273,23.2273,23.1376,23.1575,13000.0
2007-04-11 14:50:00,23.21,23.29,23.2,23.29,5800.0,23.1476,23.2273,23.1376,23.2273,5800.0
2007-04-11 15:00:00,23.28,23.34,23.28,23.29,5300.0,23.2174,23.2772,23.2174,23.2273,5300.0
2007-04-11 15:10:00,23.26,23.3,23.25,23.25,6500.0,23.1974,23.2373,23.1875,23.1875,6500.0
2007-04-11 15:20:00,23.25,23.3,23.22,23.25,17100.0,23.1875,23.2373,23.1575,23.1875,17100.0
2007-04-11 15:30:00,23.24,23.4,23.24,23.37,19100.0,23.1775,23.337,23.1775,23.3071,19100.0
2007-04-11 15:40:00,23.37,23.43,23.37,23.37,14100.0,23.3071,23.367,23.3071,23.3071,14100.0
2007-04-11 15:50:00,23.38,23.53,23.37,23.46,32000.0,23.3171,23.4667,23.3071,23.3969,32000.0
2007-04-12 09:30:00,23.44,23.45,23.32,23.34,22700.0,23.3769,23.3869,23.2573,23.2772,22700.0
2007-04-12 09:40:00,23.35,23.46,23.3,23.32,15400.0,23.2872,23.3969,23.2373,23.2573,15400.0
2007-04-12 09:50:00,23.36,23.43,23.3,23.33,5800.0,23.2972,23.367,23.2373,23.2672,5800.0
2007-04-12 10:00:00,23.34,23.55,23.34,23.55,7200.0,23.2772,23.4866,23.2772,23.4866,7200.0
2007-04-12 10:10:00,23.56,23.69,23.56,23.67,14700.0,23.4966,23.6263,23.4966,23.6063,14700.0
2007-04-12 10:20:00,23.67,23.71,23.65,23.68,6500.0,23.6063,23.6462,23.5864,23.6163,6500.0
2007-04-12 10:30:00,23.69,23.69,23.58,23.58,5900.0,23.6263,23.6263,23.5166,23.5166,5900.0
2007-04-12 10:40:00,23.57,23.59,23.46,23.56,6200.0,23.5066,23.5265,23.3969,23.4966,6200.0
2007-04-12 10:50:00,23.58,23.75,23.58,23.69,15600.0,23.5166,23.6861,23.5166,23.6263,15600.0
2007-04-12 11:00:00,23.68,23.68,23.65,23.66,4100.0,23.6163,23.6163,23.5864,23.5963,4100.0
2007-04-12 11:10:00,23.66,23.66,23.48,23.48,5100.0,23.5963,23.5963,23.4168,23.4168,5100.0
2007-04-12 11:20:00,23.49,23.49,23.42,23.48,4500.0,23.4268,23.4268,23.357,23.4168,4500.0
2007-04-12 11:30:00,23.48,23.5,23.39,23.46,15400.0,23.4168,23.4368,23.3271,23.3969,15400.0
2007-04-12 11:40:00,23.45,23.52,23.44,23.52,25000.0,23.3869,23.4567,23.3769,23.4567,25000.0
2007-04-12 11:50:00,23.51,23.59,23.45,23.58,29500.0,23.4468,23.5265,23.3869,23.5166,29500.0
2007-04-12 12:00:00,23.58,23.69,23.57,23.69,13000.0,23.5166,23.6263,23.5066,23.6263,13000.0
2007-04-12 12:10:00,23.69,23.69,23.64,23.67,5200.0,23.6263,23.6263,23.5764,23.6063,5200.0
2007-04-12 12:20:00,23.67,23.68,23.66,23.66,2500.0,23.6063,23.6163,23.5963,23.5963,2500.0
2007-04-12 12:30:00,23.67,23.71,23.67,23.7,5000.0,23.6063,23.6462,23.6063,23.6362,5000.0
2007-04-12 12:40:00,23.72,23.72,23.69,23.69,2300.0,23.6562,23.6562,23.6263,23.6263,2300.0
2007-04-12 12:50:00,23.71,23.75,23.71,23.75,2300.0,23.6462,23.6861,23.6462,23.6861,2300.0
2007-04-12 13:00:00,23.76,23.83,23.76,23.79,3000.0,23.6961,23.7659,23.6961,23.726,3000.0
2007-04-12 13:10:00,23.8,23.86,23.8,23.82,8300.0,23.736,23.7958,23.736,23.7559,8300.0
2007-04-12 13:20:00,23.84,23.91,23.83,23.85,11100.0,23.7759,23.8457,23.7659,23.7858,11100.0
2007-04-12 13:30:00,23.85,23.96,23.85,23.96,24400.0,23.7858,23.8955,23.7858,23.8955,24400.0
2007-04-12 13:40:00,23.94,23.97,23.93,23.94,15700.0,23.8756,23.9055,23.8656,23.8756,15700.0
2007-04-12 13:50:00,23.95,23.99,23.95,23.98,4400.0,23.8856,23.9255,23.8856,23.9155,4400.0
2007-04-12 14:00:00,23.96,23.97,23.92,23.95,8600.0,23.8955,23.9055,23.8556,23.8856,8600.0
2007-04-12 14:10:00,23.95,24.04,23.94,24.03,16300.0,23.8856,23.9753,23.8756,23.9654,16300.0
2007-04-12 14:20:00,24.01,24.02,23.97,23.97,6300.0,23.9454,23.9554,23.9055,23.9055,6300.0
2007-04-12 14:30:00,23.98,24.05,23.96,24.04,7500.0,23.9155,23.9853,23.8955,23.9753,7500.0
2007-04-12 14:40:00,24.04,24.12,24.03,24.1,12100.0,23.9753,24.0551,23.9654,24.0352,12100.0
2007-04-12 14:50:00,24.11,24.16,24.11,24.14,17300.0,24.0451,24.095,24.0451,24.0751,17300.0
2007-04-12 15:00:00,24.13,24.16,24.07,24.15,19400.0,24.0651,24.095,24.0052,24.085,19400.0
2007-04-12 15:10:00,24.12,24.17,24.09,24.09,6100.0,24.0551,24.105,24.0252,24.0252,6100.0
2007-04-12 15:20:00,24.1,24.17,24.1,24.13,6400.0,24.0352,24.105,24.0352,24.0651,6400.0
2007-04-12 15:30:00,24.13,24.16,24.1,24.15,9800.0,24.0651,24.095,24.0352,24.085,9800.0
2007-04-12 15:40:00,24.15,24.18,24.15,24.16,17500.0,24.085,24.1149,24.085,24.095,17500.0
2007-04-12 15:50:00,24.16,24.22,24.12,24.19,46800.0,24.095,24.1548,24.0551,24.1249,46800.0
2007-04-13 09:30:00,24.24,24.24,24.16,24.21,8100.0,24.1748,24.1748,24.095,24.1449,8100.0
2007-04-13 09:40:00,24.18,24.33,24.16,24.21,6100.0,24.1149,24.2645,24.095,24.1449,6100.0
2007-04-13 09:50:00,24.26,24.33,24.21,24.26,3200.0,24.1947,24.2645,24.1449,24.1947,3200.0
2007-04-13 10:00:00,24.26,24.26,24.08,24.1,14000.0,24.1947,24.1947,24.0152,24.0352,14000.0
2007-04-13 10:10:00,24.12,24.19,24.11,24.16,8400.0,24.0551,24.1249,24.0451,24.095,8400.0
2007-04-13 10:20:00,24.13,24.16,24.1,24.15,16500.0,24.0651,24.095,24.0352,24.085,16500.0
2007-04-13 10:30:00,24.13,24.22,24.13,24.22,6300.0,24.0651,24.1548,24.0651,24.1548,6300.0
2007-04-13 10:40:00,24.23,24.24,24.2,24.22,2100.0,24.1648,24.1748,24.1349,24.1548,2100.0
2007-04-13 10:50:00,24.2,24.35,24.2,24.34,6300.0,24.1349,24.2845,24.1349,24.2745,6300.0
2007-04-13 11:00:00,24.33,24.49,24.33,24.45,23300.0,24.2645,24.4241,24.2645,24.3842,23300.0
2007-04-13 11:10:00,24.45,24.63,24.44,24.53,21800.0,24.3842,24.5637,24.3742,24.464,21800.0
2007-04-13 11:20:00,24.55,24.71,24.54,24.67,23500.0,24.484,24.6435,24.474,24.6036,23500.0
2007-04-13 11:30:00,24.65,24.7,24.61,24.68,15400.0,24.5837,24.6336,24.5438,24.6136,15400.0
2007-04-13 11:40:00,24.68,24.71,24.66,24.67,22100.0,24.6136,24.6435,24.5937,24.6036,22100.0
2007-04-13 11:50:00,24.67,24.71,24.64,24.69,6500.0,24.6036,24.6435,24.5737,24.6236,6500.0
2007-04-13 12:00:00,24.68,24.73,24.66,24.67,17500.0,24.6136,24.6635,24.5937,24.6036,17500.0
2007-04-13 12:10:00,24.68,24.7,24.67,24.68,19100.0,24.6136,24.6336,24.6036,24.6136,19100.0
2007-04-13 12:20:00,24.68,24.72,24.66,24.71,28800.0,24.6136,24.6535,24.5937,24.6435,28800.0
2007-04-13 12:30:00,24.73,24.73,24.69,24.7,8900.0,24.6635,24.6635,24.6236,24.6336,8900.0
2007-04-13 12:40:00,24.7,24.75,24.68,24.71,25000.0,24.6336,24.6834,24.6136,24.6435,25000.0
2007-04-13 12:50:00,24.71,24.73,24.68,24.72,10700.0,24.6435,24.6635,24.6136,24.6535,10700.0
2007-04-13 13:00:00,24.71,24.94,24.71,24.92,97200.0,24.6435,24.8729,24.6435,24.853,97200.0
2007-04-13 13:10:00,24.95,24.99,24.84,24.89,56400.0,24.8829,24.9228,24.7732,24.823,56400.0
2007-04-13 13:20:00,24.88,24.93,24.84,24.93,13800.0,24.8131,24.8629,24.7732,24.8629,13800.0
2007-04-13 13:30:00,24.91,24.99,24.91,24.99,38800.0,24.843,24.9228,24.843,24.9228,38800.0
2007-04-13 13:40:00,24.98,25.0,24.97,24.99,53400.0,24.9128,24.9327,24.9028,24.9228,53400.0
2007-04-13 13:50:00,24.99,25.0,24.87,24.98,117100.0,24.9228,24.9327,24.8031,24.9128,117100.0
2007-04-13 14:00:00,25.0,25.0,24.96,24.97,5800.0,24.9327,24.9327,24.8929,24.9028,5800.0
2007-04-13 14:10:00,24.97,24.98,24.93,24.93,8900.0,24.9028,24.9128,24.8629,24.8629,8900.0
2007-04-13 14:20:00,24.94,25.0,24.94,24.98,31400.0,24.8729,24.9327,24.8729,24.9128,31400.0
2007-04-13 14:30:00,24.98,24.99,24.92,24.96,15100.0,24.9128,24.9228,24.853,24.8929,15100.0
2007-04-13 14:40:00,24.96,25.0,24.96,24.99,25700.0,24.8929,24.9327,24.8929,24.9228,25700.0
2007-04-13 14:50:00,24.99,25.04,24.95,25.0,35600.0,24.9228,24.9726,24.8829,24.9327,35600.0
2007-04-13 15:00:00,25.0,25.06,24.98,25.06,13000.0,24.9327,24.9926,24.9128,24.9926,13000.0
2007-04-13 15:10:00,25.04,25.12,25.02,25.08,15900.0,24.9726,25.0524,24.9527,25.0125,15900.0
2007-04-13 15:20:00,25.08,25.09,24.99,25.03,57200.0,25.0125,25.0225,24.9228,24.9627,57200.0
2007-04-13 15:30:00,25.02,25.08,25.0,25.01,29300.0,24.9527,25.0125,24.9327,24.9427,29300.0
2007-04-13 15:40:00,25.0,25.03,24.99,25.01,16100.0,24.9327,24.9627,24.9228,24.9427,16100.0
2007-04-13 15:50:00,25.02,25.04,24.97,25.03,117300.0,24.9527,24.9726,24.9028,24.9627,117300.0
2007-04-16 09:30:00,25.0,25.01,24.64,24.72,38400.0,24.9327,24.9427,24.5737,24.6535,38400.0
2007-04-16 09:40:00,24.73,24.85,24.63,24.71,35400.0,24.6635,24.7831,24.5637,24.6435,35400.0
2007-04-16 09:50:00,24.71,24.74,24.37,24.43,63600.0,24.6435,24.6734,24.3044,24.3643,63600.0
2007-04-16 10:00:00,24.44,24.6,24.39,24.52,37000.0,24.3742,24.5338,24.3244,24.454,37000.0
2007-04-16 10:10:00,24.5,24.53,24.33,24.39,24700.0,24.4341,24.464,24.2645,24.3244,24700.0
2007-04-16 10:20:00,24.39,24.39,24.17,24.17,32900.0,24.3244,24.3244,24.105,24.105,32900.0
2007-04-16 10:30:00,24.19,24.44,24.19,24.43,32300.0,24.1249,24.3742,24.1249,24.3643,32300.0
2007-04-16 10:40:00,24.44,24.53,24.43,24.51,23400.0,24.3742,24.464,24.3643,24.4441,23400.0
2007-04-16 10:50:00,24.51,24.55,24.51,24.55,13700.0,24.4441,24.484,24.4441,24.484,13700.0
2007-04-16 11:00:00,24.54,24.6,24.47,24.59,38600.0,24.474,24.5338,24.4042,24.5238,38600.0
2007-04-16 11:10:00,24.59,24.59,24.44,24.44,9100.0,24.5238,24.5238,24.3742,24.3742,9100.0
2007-04-16 11:20:00,24.44,24.5,24.42,24.49,10200.0,24.3742,24.4341,24.3543,24.4241,10200.0
2007-04-16 11:30:00,24.5,24.55,24.49,24.54,12700.0,24.4341,24.484,24.4241,24.474,12700.0
2007-04-16 11:40:00,24.54,24.65,24.54,24.6,9400.0,24.474,24.5837,24.474,24.5338,9400.0
2007-04-16 11:50:00,24.6,24.6,24.43,24.43,14000.0,24.5338,24.5338,24.3643,24.3643,14000.0
2007-04-16 12:00:00,24.42,24.6,24.42,24.57,12700.0,24.3543,24.5338,24.3543,24.5039,12700.0
2007-04-16 12:10:00,24.6,24.6,24.52,24.55,5300.0,24.5338,24.5338,24.454,24.484,5300.0
2007-04-16 12:20:00,24.53,24.58,24.5,24.51,5300.0,24.464,24.5139,24.4341,24.4441,5300.0
2007-04-16 12:30:00,24.51,24.58,24.51,24.58,6800.0,24.4441,24.5139,24.4441,24.5139,6800.0
2007-04-16 12:40:00,24.57,24.58,24.45,24.46,4300.0,24.5039,24.5139,24.3842,24.3942,4300.0
2007-04-16 12:50:00,24.47,24.51,24.46,24.48,8600.0,24.4042,24.4441,24.3942,24.4141,8600.0
2007-04-16 13:00:00,24.46,24.51,24.44,24.51,5500.0,24.3942,24.4441,24.3742,24.4441,5500.0
2007-04-16 13:10:00,24.49,24.53,24.48,24.51,5300.0,24.4241,24.464,24.4141,24.4441,5300.0
2007-04-16 13:20:00,24.52,24.52,24.47,24.48,3900.0,24.454,24.454,24.4042,24.4141,3900.0
2007-04-16 13:30:00,24.48,24.51,24.46,24.5,5400.0,24.4141,24.4441,24.3942,24.4341,5400.0
2007-04-16 13:40:00,24.51,24.53,24.48,24.49,6900.0,24.4441,24.464,24.4141,24.4241,6900.0
2007-04-16 13:50:00,24.51,24.51,24.4,24.4,6000.0,24.4441,24.4441,24.3344,24.3344,6000.0
2007-04-16 14:00:00,24.4,24.41,24.34,24.4,11500.0,24.3344,24.3443,24.2745,24.3344,11500.0
2007-04-16 14:10:00,24.4,24.4,24.38,24.39,7200.0,24.3344,24.3344,24.3144,24.3244,7200.0
2007-04-16 14:20:00,24.38,24.39,24.35,24.37,3900.0,24.3144,24.3244,24.2845,24.3044,3900.0
2007-04-16 14:30:00,24.38,24.4,24.37,24.39,7100.0,24.3144,24.3344,24.3044,24.3244,7100.0
2007-04-16 14:40:00,24.37,24.49,24.35,24.48,10900.0,24.3044,24.4241,24.2845,24.4141,10900.0
2007-04-16 14:50:00,24.49,24.51,24.41,24.41,12200.0,24.4241,24.4441,24.3443,24.3443,12200.0
2007-04-16 15:00:00,24.42,24.43,24.41,24.43,13400.0,24.3543,24.3643,24.3443,24.3643,13400.0
2007-04-16 15:10:00,24.43,24.5,24.43,24.45,14400.0,24.3643,24.4341,24.3643,24.3842,14400.0
2007-04-16 15:20:00,24.46,24.47,24.43,24.46,10600.0,24.3942,24.4042,24.3643,24.3942,10600.0
2007-04-16 15:30:00,24.48,24.51,24.43,24.5,21200.0,24.4141,24.4441,24.3643,24.4341,21200.0
2007-04-16 15:40:00,24.5,24.58,24.5,24.51,25300.0,24.4341,24.5139,24.4341,24.4441,25300.0
2007-04-16 15:50:00,24.51,24.59,24.51,24.58,43900.0,24.4441,24.5238,24.4441,24.5139,43900.0
2007-04-17 09:30:00,24.7,24.7,24.45,24.54,15200.0,24.6336,24.6336,24.3842,24.474,15200.0
2007-04-17 09:40:00,24.54,24.54,24.44,24.44,7600.0,24.474,24.474,24.3742,24.3742,7600.0
2007-04-17 09:50:00,24.45,24.49,24.44,24.48,10700.0,24.3842,24.4241,24.3742,24.4141,10700.0
2007-04-17 10:00:00,24.47,24.47,24.38,24.44,11300.0,24.4042,24.4042,24.3144,24.3742,11300.0
2007-04-17 10:10:00,24.45,24.46,24.44,24.45,6600.0,24.3842,24.3942,24.3742,24.3842,6600.0
2007-04-17 10:20:00,24.46,24.48,24.37,24.38,8300.0,24.3942,24.4141,24.3044,24.3144,8300.0
2007-04-17 10:30:00,24.37,24.4,24.31,24.32,5300.0,24.3044,24.3344,24.2446,24.2546,5300.0
2007-04-17 10:40:00,24.31,24.41,24.29,24.38,14300.0,24.2446,24.3443,24.2247,24.3144,14300.0
2007-04-17 10:50:00,24.39,24.42,24.28,24.31,9400.0,24.3244,24.3543,24.2147,24.2446,9400.0
2007-04-17 11:00:00,24.31,24.34,24.28,24.31,8400.0,24.2446,24.2745,24.2147,24.2446,8400.0
2007-04-17 11:10:00,24.32,24.4,24.32,24.38,21300.0,24.2546,24.3344,24.2546,24.3144,21300.0
2007-04-17 11:20:00,24.36,24.42,24.35,24.4,14800.0,24.2945,24.3543,24.2845,24.3344,14800.0
2007-04-17 11:30:00,24.4,24.41,24.39,24.41,9100.0,24.3344,24.3443,24.3244,24.3443,9100.0
2007-04-17 11:40:00,24.4,24.4,24.34,24.37,4600.0,24.3344,24.3344,24.2745,24.3044,4600.0
2007-04-17 11:50:00,24.37,24.37,24.33,24.33,3700.0,24.3044,24.3044,24.2645,24.2645,3700.0
2007-04-17 12:00:00,24.33,24.37,24.32,24.32,5500.0,24.2645,24.3044,24.2546,24.2546,5500.0
2007-04-17 12:10:00,24.33,24.39,24.33,24.38,6800.0,24.2645,24.3244,24.2645,24.3144,6800.0
2007-04-17 12:20:00,24.37,24.39,24.33,24.33,7300.0,24.3044,24.3244,24.2645,24.2645,7300.0
2007-04-17 12:30:00,24.33,24.34,24.32,24.33,9900.0,24.2645,24.2745,24.2546,24.2645,9900.0
2007-04-17 12:40:00,24.32,24.32,24.21,24.21,21500.0,24.2546,24.2546,24.1449,24.1449,21500.0
2007-04-17 12:50:00,24.22,24.28,24.21,24.28,6300.0,24.1548,24.2147,24.1449,24.2147,6300.0
2007-04-17 13:00:00,24.27,24.27,24.21,24.22,14100.0,24.2047,24.2047,24.1449,24.1548,14100.0
2007-04-17 13:10:00,24.22,24.23,24.09,24.13,21500.0,24.1548,24.1648,24.0252,24.0651,21500.0
2007-04-17 13:20:00,24.13,24.14,24.12,24.13,4300.0,24.0651,24.0751,24.0551,24.0651,4300.0
2007-04-17 13:30:00,24.13,24.15,24.12,24.15,5800.0,24.0651,24.085,24.0551,24.085,5800.0
2007-04-17 13:40:00,24.14,24.25,24.14,24.25,19500.0,24.0751,24.1848,24.0751,24.1848,19500.0
2007-04-17 13:50:00,24.25,24.25,24.18,24.18,19100.0,24.1848,24.1848,24.1149,24.1149,19100.0
2007-04-17 14:00:00,24.18,24.23,24.17,24.23,9400.0,24.1149,24.1648,24.105,24.1648,9400.0
2007-04-17 14:10:00,24.22,24.29,24.21,24.28,10400.0,24.1548,24.2247,24.1449,24.2147,10400.0
2007-04-17 14:20:00,24.29,24.32,24.25,24.26,6300.0,24.2247,24.2546,24.1848,24.1947,6300.0
2007-04-17 14:30:00,24.25,24.29,24.25,24.29,6100.0,24.1848,24.2247,24.1848,24.2247,6100.0
2007-04-17 14:40:00,24.3,24.3,24.24,24.3,6700.0,24.2346,24.2346,24.1748,24.2346,6700.0
2007-04-17 14:50:00,24.32,24.32,24.24,24.25,7500.0,24.2546,24.2546,24.1748,24.1848,7500.0
2007-04-17 15:00:00,24.26,24.29,24.24,24.26,7000.0,24.1947,24.2247,24.1748,24.1947,7000.0
2007-04-17 15:10:00,24.26,24.27,24.16,24.22,7100.0,24.1947,24.2047,24.095,24.1548,7100.0
2007-04-17 15:20:00,24.22,24.24,24.2,24.22,4600.0,24.1548,24.1748,24.1349,24.1548,4600.0
2007-04-17 15:30:00,24.23,24.33,24.21,24.31,12600.0,24.1648,24.2645,24.1449,24.2446,12600.0
2007-04-17 15:40:00,24.31,24.35,24.27,24.33,9800.0,24.2446,24.2845,24.2047,24.2645,9800.0
2007-04-17 15:50:00,24.34,24.39,24.32,24.38,30100.0,24.2745,24.3244,24.2546,24.3144,30100.0
2007-04-18 09:30:00,24.22,24.4,24.18,24.26,15900.0,24.1548,24.3344,24.1149,24.1947,15900.0
2007-04-18 09:40:00,24.27,24.3,24.2,24.21,8000.0,24.2047,24.2346,24.1349,24.1449,8000.0
2007-04-18 09:50:00,24.2,24.2,24.05,24.05,3700.0,24.1349,24.1349,23.9853,23.9853,3700.0
2007-04-18 10:00:00,24.06,24.07,23.85,23.94,27100.0,23.9953,24.0052,23.7858,23.8756,27100.0
2007-04-18 10:10:00,23.95,24.02,23.79,23.92,22400.0,23.8856,23.9554,23.726,23.8556,22400.0
2007-04-18 10:20:00,23.95,24.14,23.95,24.02,13500.0,23.8856,24.0751,23.8856,23.9554,13500.0
2007-04-18 10:30:00,24.04,24.04,23.88,24.01,13300.0,23.9753,23.9753,23.8158,23.9454,13300.0
2007-04-18 10:40:00,24.04,24.07,23.96,23.97,9400.0,23.9753,24.0052,23.8955,23.9055,9400.0
2007-04-18 10:50:00,23.98,23.98,23.92,23.92,6900.0,23.9155,23.9155,23.8556,23.8556,6900.0
2007-04-18 11:00:00,23.92,23.97,23.9,23.96,8200.0,23.8556,23.9055,23.8357,23.8955,8200.0
2007-04-18 11:10:00,23.95,23.99,23.94,23.95,4300.0,23.8856,23.9255,23.8756,23.8856,4300.0
2007-04-18 11:20:00,23.95,23.95,23.92,23.94,6700.0,23.8856,23.8856,23.8556,23.8756,6700.0
2007-04-18 11:30:00,23.94,24.05,23.93,24.0,8700.0,23.8756,23.9853,23.8656,23.9354,8700.0
2007-04-18 11:40:00,24.01,24.02,23.99,24.01,1900.0,23.9454,23.9554,23.9255,23.9454,1900.0
2007-04-18 11:50:00,24.01,24.03,23.97,24.02,4700.0,23.9454,23.9654,23.9055,23.9554,4700.0
2007-04-18 12:00:00,24.03,24.03,24.02,24.02,4200.0,23.9654,23.9654,23.9554,23.9554,4200.0
2007-04-18 12:10:00,24.03,24.03,23.95,23.99,12800.0,23.9654,23.9654,23.8856,23.9255,12800.0
2007-04-18 12:20:00,23.98,23.99,23.95,23.98,6000.0,23.9155,23.9255,23.8856,23.9155,6000.0
2007-04-18 12:30:00,23.99,24.0,23.93,23.96,8900.0,23.9255,23.9354,23.8656,23.8955,8900.0
2007-04-18 12:40:00,23.95,23.96,23.88,23.93,8400.0,23.8856,23.8955,23.8158,23.8656,8400.0
2007-04-18 12:50:00,23.92,23.94,23.92,23.92,4200.0,23.8556,23.8756,23.8556,23.8556,4200.0
2007-04-18 13:00:00,23.93,23.97,23.93,23.93,5200.0,23.8656,23.9055,23.8656,23.8656,5200.0
2007-04-18 13:10:00,23.92,23.97,23.9,23.95,4700.0,23.8556,23.9055,23.8357,23.8856,4700.0
2007-04-18 13:20:00,23.96,23.97,23.95,23.97,3100.0,23.8955,23.9055,23.8856,23.9055,3100.0
2007-04-18 13:30:00,23.97,24.01,23.93,24.0,11300.0,23.9055,23.9454,23.8656,23.9354,11300.0
2007-04-18 13:40:00,24.0,24.01,23.96,23.97,4100.0,23.9354,23.9454,23.8955,23.9055,4100.0
2007-04-18 13:50:00,23.97,23.98,23.96,23.96,2000.0,23.9055,23.9155,23.8955,23.8955,2000.0
2007-04-18 14:00:00,23.97,24.0,23.97,23.99,4700.0,23.9055,23.9354,23.9055,23.9255,4700.0
2007-04-18 14:10:00,24.0,24.03,24.0,24.03,6400.0,23.9354,23.9654,23.9354,23.9654,6400.0
2007-04-18 14:20:00,24.03,24.03,23.96,23.96,11000.0,23.9654,23.9654,23.8955,23.8955,11000.0
2007-04-18 14:30:00,23.96,24.02,23.96,24.01,4800.0,23.8955,23.9554,23.8955,23.9454,4800.0
2007-04-18 14:40:00,24.0,24.04,23.98,23.98,7800.0,23.9354,23.9753,23.9155,23.9155,7800.0
2007-04-18 14:50:00,23.97,24.11,23.95,24.09,7600.0,23.9055,24.0451,23.8856,24.0252,7600.0
2007-04-18 15:00:00,24.09,24.14,24.08,24.14,7200.0,24.0252,24.0751,24.0152,24.0751,7200.0
2007-04-18 15:10:00,24.13,24.13,24.1,24.11,5400.0,24.0651,24.0651,24.0352,24.0451,5400.0
2007-04-18 15:20:00,24.11,24.12,24.08,24.1,7600.0,24.0451,24.0551,24.0152,24.0352,7600.0
2007-04-18 15:30:00,24.1,24.13,24.09,24.12,8300.0,24.0352,24.0651,24.0252,24.0551,8300.0
2007-04-18 15:40:00,24.12,24.14,24.11,24.14,16000.0,24.0551,24.0751,24.0451,24.0751,16000.0
2007-04-18 15:50:00,24.13,24.16,24.07,24.07,27900.0,24.0651,24.095,24.0052,24.0052,27900.0
2007-04-19 09:30:00,24.01,24.03,23.45,23.67,30800.0,23.9454,23.9654,23.3869,23.6063,30800.0
2007-04-19 09:40:00,23.67,23.9,23.6,23.87,16300.0,23.6063,23.8357,23.5365,23.8058,16300.0
2007-04-19 09:50:00,23.88,23.88,23.7,23.7,13600.0,23.8158,23.8158,23.6362,23.6362,13600.0
2007-04-19 10:00:00,23.7,23.87,23.7,23.8,25100.0,23.6362,23.8058,23.6362,23.736,25100.0
2007-04-19 10:10:00,23.79,23.9,23.77,23.9,15100.0,23.726,23.8357,23.7061,23.8357,15100.0
2007-04-19 10:20:00,23.91,24.0,23.88,23.93,14500.0,23.8457,23.9354,23.8158,23.8656,14500.0
2007-04-19 10:30:00,23.92,23.94,23.87,23.88,6700.0,23.8556,23.8756,23.8058,23.8158,6700.0
2007-04-19 10:40:00,23.87,23.87,23.79,23.79,5700.0,23.8058,23.8058,23.726,23.726,5700.0
2007-04-19 10:50:00,23.8,23.94,23.78,23.94,4800.0,23.736,23.8756,23.716,23.8756,4800.0
2007-04-19 11:00:00,23.96,23.99,23.87,23.92,4000.0,23.8955,23.9255,23.8058,23.8556,4000.0
2007-04-19 11:10:00,23.92,24.14,23.88,24.05,16700.0,23.8556,24.0751,23.8158,23.9853,16700.0
2007-04-19 11:20:00,24.05,24.11,24.05,24.1,9600.0,23.9853,24.0451,23.9853,24.0352,9600.0
2007-04-19 11:30:00,24.12,24.13,24.07,24.07,11000.0,24.0551,24.0651,24.0052,24.0052,11000.0
2007-04-19 11:40:00,24.09,24.12,24.09,24.1,3200.0,24.0252,24.0551,24.0252,24.0352,3200.0
2007-04-19 11:50:00,24.1,24.21,24.1,24.21,14900.0,24.0352,24.1449,24.0352,24.1449,14900.0
2007-04-19 12:00:00,24.21,24.21,24.1,24.13,12200.0,24.1449,24.1449,24.0352,24.0651,12200.0
2007-04-19 12:10:00,24.14,24.31,24.14,24.27,9900.0,24.0751,24.2446,24.0751,24.2047,9900.0
2007-04-19 12:20:00,24.28,24.41,24.28,24.36,39900.0,24.2147,24.3443,24.2147,24.2945,39900.0
2007-04-19 12:30:00,24.36,24.48,24.34,24.47,44700.0,24.2945,24.4141,24.2745,24.4042,44700.0
2007-04-19 12:40:00,24.48,24.65,24.48,24.61,51700.0,24.4141,24.5837,24.4141,24.5438,51700.0
2007-04-19 12:50:00,24.61,24.65,24.59,24.64,8500.0,24.5438,24.5837,24.5238,24.5737,8500.0
2007-04-19 13:00:00,24.64,24.64,24.59,24.6,16900.0,24.5737,24.5737,24.5238,24.5338,16900.0
2007-04-19 13:10:00,24.59,24.6,24.54,24.55,7800.0,24.5238,24.5338,24.474,24.484,7800.0
2007-04-19 13:20:00,24.54,24.54,24.52,24.53,3600.0,24.474,24.474,24.454,24.464,3600.0
2007-04-19 13:30:00,24.52,24.53,24.5,24.51,13500.0,24.454,24.464,24.4341,24.4441,13500.0
2007-04-19 13:40:00,24.5,24.5,24.46,24.47,8600.0,24.4341,24.4341,24.3942,24.4042,8600.0
2007-04-19 13:50:00,24.46,24.47,24.46,24.46,4000.0,24.3942,24.4042,24.3942,24.3942,4000.0
2007-04-19 14:00:00,24.46,24.46,24.45,24.46,2200.0,24.3942,24.3942,24.3842,24.3942,2200.0
2007-04-19 14:10:00,24.45,24.46,24.35,24.43,27500.0,24.3842,24.3942,24.2845,24.3643,27500.0
2007-04-19 14:20:00,24.43,24.43,24.3,24.3,31600.0,24.3643,24.3643,24.2346,24.2346,31600.0
2007-04-19 14:30:00,24.31,24.38,24.31,24.38,14400.0,24.2446,24.3144,24.2446,24.3144,14400.0
2007-04-19 14:40:00,24.36,24.41,24.32,24.32,20900.0,24.2945,24.3443,24.2546,24.2546,20900.0
2007-04-19 14:50:00,24.33,24.43,24.33,24.36,6900.0,24.2645,24.3643,24.2645,24.2945,6900.0
2007-04-19 15:00:00,24.36,24.49,24.36,24.45,16600.0,24.2945,24.4241,24.2945,24.3842,16600.0
2007-04-19 15:10:00,24.45,24.54,24.41,24.42,16100.0,24.3842,24.474,24.3443,24.3543,16100.0
2007-04-19 15:20:00,24.42,24.54,24.39,24.48,20700.0,24.3543,24.474,24.3244,24.4141,20700.0
2007-04-19 15:30:00,24.48,24.53,24.4,24.41,21300.0,24.4141,24.464,24.3344,24.3443,21300.0
2007-04-19 15:40:00,24.4,24.41,24.35,24.4,45600.0,24.3344,24.3443,24.2845,24.3344,45600.0
2007-04-19 15:50:00,24.39,24.47,24.35,24.43,48500.0,24.3244,24.4042,24.2845,24.3643,48500.0
2007-04-20 09:30:00,24.66,25.16,24.66,24.95,100100.0,24.5937,25.0923,24.5937,24.8829,100100.0
2007-04-20 09:40:00,24.91,25.14,24.86,25.02,15600.0,24.843,25.0724,24.7931,24.9527,15600.0
2007-04-20 09:50:00,25.04,25.09,24.95,25.05,19200.0,24.9726,25.0225,24.8829,24.9826,19200.0
2007-04-20 10:00:00,25.03,25.28,24.99,25.28,108400.0,24.9627,25.212,24.9228,25.212,108400.0
2007-04-20 10:10:00,25.28,25.55,25.25,25.53,101800.0,25.212,25.4813,25.1821,25.4613,101800.0
2007-04-20 10:20:00,25.53,25.8,25.49,25.7,99500.0,25.4613,25.7306,25.4214,25.6309,99500.0
2007-04-20 10:30:00,25.79,26.1,25.75,25.84,115100.0,25.7206,26.0298,25.6807,25.7705,115100.0
2007-04-20 10:40:00,25.89,25.9,25.81,25.84,30600.0,25.8203,25.8303,25.7406,25.7705,30600.0
2007-04-20 10:50:00,25.85,25.89,25.76,25.81,15100.0,25.7805,25.8203,25.6907,25.7406,15100.0
2007-04-20 11:00:00,25.78,25.78,25.6,25.7,39000.0,25.7106,25.7106,25.5311,25.6309,39000.0
2007-04-20 11:10:00,25.71,25.72,25.58,25.58,9700.0,25.6408,25.6508,25.5112,25.5112,9700.0
2007-04-20 11:20:00,25.57,25.58,25.49,25.51,8800.0,25.5012,25.5112,25.4214,25.4414,8800.0
2007-04-20 11:30:00,25.5,25.56,25.45,25.53,18700.0,25.4314,25.4912,25.3815,25.4613,18700.0
2007-04-20 11:40:00,25.54,25.62,25.52,25.62,6400.0,25.4713,25.5511,25.4513,25.5511,6400.0
2007-04-20 11:50:00,25.6,25.66,25.55,25.65,13300.0,25.5311,25.591,25.4813,25.581,13300.0
2007-04-20 12:00:00,25.66,25.69,25.58,25.66,11200.0,25.591,25.6209,25.5112,25.591,11200.0
2007-04-20 12:10:00,25.63,25.77,25.61,25.77,15700.0,25.561,25.7007,25.5411,25.7007,15700.0
2007-04-20 12:20:00,25.77,25.81,25.7,25.77,16500.0,25.7007,25.7406,25.6309,25.7007,16500.0
2007-04-20 12:30:00,25.78,25.84,25.68,25.78,38800.0,25.7106,25.7705,25.6109,25.7106,38800.0
2007-04-20 12:40:00,25.8,25.92,25.76,25.87,21200.0,25.7306,25.8503,25.6907,25.8004,21200.0
2007-04-20 12:50:00,25.87,26.03,25.87,25.93,30600.0,25.8004,25.96,25.8004,25.8602,30600.0
2007-04-20 13:00:00,25.93,26.01,25.9,25.97,25500.0,25.8602,25.94,25.8303,25.9001,25500.0
2007-04-20 13:10:00,25.96,26.03,25.95,26.02,18600.0,25.8902,25.96,25.8802,25.95,18600.0
2007-04-20 13:20:00,26.03,26.16,26.0,26.15,27200.0,25.96,26.0896,25.9301,26.0796,27200.0
2007-04-20 13:30:00,26.17,26.24,26.0,26.14,39300.0,26.0996,26.1694,25.9301,26.0697,39300.0
2007-04-20 13:40:00,26.14,26.42,26.11,26.38,75900.0,26.0697,26.3489,26.0398,26.309,75900.0
2007-04-20 13:50:00,26.38,26.59,26.31,26.53,48700.0,26.309,26.5185,26.2392,26.4586,48700.0
2007-04-20 14:00:00,26.55,27.35,26.51,27.3,202700.0,26.4786,27.2764,26.4387,27.2266,202700.0
2007-04-20 14:10:00,27.35,27.5,26.96,27.08,168000.0,27.2764,27.426,26.8875,27.0071,168000.0
2007-04-20 14:20:00,27.08,27.27,26.87,27.15,80900.0,27.0071,27.1966,26.7977,27.077,80900.0
2007-04-20 14:30:00,27.15,27.35,27.0,27.04,79200.0,27.077,27.2764,26.9274,26.9673,79200.0
2007-04-20 14:40:00,27.04,27.1,26.94,27.02,111900.0,26.9673,27.0271,26.8675,26.9473,111900.0
2007-04-20 14:50:00,27.01,27.01,26.75,26.89,49700.0,26.9373,26.9373,26.678,26.8177,49700.0
2007-04-20 15:00:00,26.89,26.89,26.6,26.69,121600.0,26.8177,26.8177,26.5284,26.6182,121600.0
2007-04-20 15:10:00,26.7,26.7,26.11,26.15,226600.0,26.6282,26.6282,26.0398,26.0796,226600.0
2007-04-20 15:20:00,26.15,26.21,26.0,26.11,177300.0,26.0796,26.1395,25.9301,26.0398,177300.0
2007-04-20 15:30:00,26.1,26.12,25.9,26.0,177800.0,26.0298,26.0497,25.8303,25.9301,177800.0
2007-04-20 15:40:00,26.0,26.0,25.81,25.82,118000.0,25.9301,25.9301,25.7406,25.7505,118000.0
2007-04-20 15:50:00,25.82,26.0,25.79,25.9,76400.0,25.7505,25.9301,25.7206,25.8303,76400.0
2007-04-23 09:30:00,25.75,25.83,25.34,25.37,50800.0,25.6807,25.7605,25.2718,25.3017,50800.0
2007-04-23 09:40:00,25.37,25.68,25.37,25.64,46300.0,25.3017,25.6109,25.3017,25.571,46300.0
2007-04-23 09:50:00,25.58,25.69,25.5,25.63,24000.0,25.5112,25.6209,25.4314,25.561,24000.0
2007-04-23 10:00:00,25.6,25.64,25.53,25.59,26400.0,25.5311,25.571,25.4613,25.5212,26400.0
2007-04-23 10:10:00,25.57,25.62,25.41,25.55,28200.0,25.5012,25.5511,25.3416,25.4813,28200.0
2007-04-23 10:20:00,25.57,25.66,25.55,25.62,19400.0,25.5012,25.591,25.4813,25.5511,19400.0
2007-04-23 10:30:00,25.62,25.65,25.55,25.6,26500.0,25.5511,25.581,25.4813,25.5311,26500.0
2007-04-23 10:40:00,25.62,25.73,25.6,25.7,11200.0,25.5511,25.6608,25.5311,25.6309,11200.0
2007-04-23 10:50:00,25.71,25.85,25.69,25.73,31400.0,25.6408,25.7805,25.6209,25.6608,31400.0
2007-04-23 11:00:00,25.7,25.96,25.7,25.9,21300.0,25.6309,25.8902,25.6309,25.8303,21300.0
2007-04-23 11:10:00,25.91,26.11,25.91,26.11,13100.0,25.8403,26.0398,25.8403,26.0398,13100.0
2007-04-23 11:20:00,26.09,26.16,26.06,26.06,17200.0,26.0198,26.0896,25.9899,25.9899,17200.0
2007-04-23 11:30:00,26.06,26.06,25.89,25.9,19300.0,25.9899,25.9899,25.8203,25.8303,19300.0
2007-04-23 11:40:00,25.9,26.0,25.87,25.99,11100.0,25.8303,25.9301,25.8004,25.9201,11100.0
2007-04-23 11:50:00,25.97,26.14,25.97,26.12,10700.0,25.9001,26.0697,25.9001,26.0497,10700.0
2007-04-23 12:00:00,26.13,26.15,25.99,26.0,20300.0,26.0597,26.0796,25.9201,25.9301,20300.0
2007-04-23 12:10:00,26.0,26.1,25.98,26.01,9600.0,25.9301,26.0298,25.9101,25.94,9600.0
2007-04-23 12:20:00,25.98,26.09,25.98,26.02,8200.0,25.9101,26.0198,25.9101,25.95,8200.0
2007-04-23 12:30:00,26.02,26.16,26.02,26.13,10300.0,25.95,26.0896,25.95,26.0597,10300.0
2007-04-23 12:40:00,26.14,26.24,26.13,26.13,14800.0,26.0697,26.1694,26.0597,26.0597,14800.0
2007-04-23 12:50:00,26.13,26.2,26.13,26.19,7100.0,26.0597,26.1295,26.0597,26.1195,7100.0
2007-04-23 13:00:00,26.18,26.29,26.18,26.19,16600.0,26.1096,26.2193,26.1096,26.1195,16600.0
2007-04-23 13:10:00,26.19,26.38,26.19,26.38,11900.0,26.1195,26.309,26.1195,26.309,11900.0
2007-04-23 13:20:00,26.35,26.41,26.25,26.35,17700.0,26.2791,26.339,26.1794,26.2791,17700.0
2007-04-23 13:30:00,26.33,26.39,26.29,26.3,11600.0,26.2592,26.319,26.2193,26.2292,11600.0
2007-04-23 13:40:00,26.3,26.3,26.15,26.18,16700.0,26.2292,26.2292,26.0796,26.1096,16700.0
2007-04-23 13:50:00,26.16,26.16,25.98,25.98,26500.0,26.0896,26.0896,25.9101,25.9101,26500.0
2007-04-23 14:00:00,26.0,26.01,25.97,25.98,25400.0,25.9301,25.94,25.9001,25.9101,25400.0
2007-04-23 14:10:00,25.98,25.99,25.92,25.97,30300.0,25.9101,25.9201,25.8503,25.9001,30300.0
2007-04-23 14:20:00,25.96,26.0,25.96,25.99,7500.0,25.8902,25.9301,25.8902,25.9201,7500.0
2007-04-23 14:30:00,25.99,26.08,25.96,25.98,33900.0,25.9201,26.0098,25.8902,25.9101,33900.0
2007-04-23 14:40:00,25.98,26.04,25.98,26.0,11000.0,25.9101,25.9699,25.9101,25.9301,11000.0
2007-04-23 14:50:00,26.0,26.05,26.0,26.04,13100.0,25.9301,25.9799,25.9301,25.9699,13100.0
2007-04-23 15:00:00,26.03,26.2,26.01,26.2,45100.0,25.96,26.1295,25.94,26.1295,45100.0
2007-04-23 15:10:00,26.19,26.22,26.15,26.17,18800.0,26.1195,26.1495,26.0796,26.0996,18800.0
2007-04-23 15:20:00,26.16,26.21,26.15,26.18,15300.0,26.0896,26.1395,26.0796,26.1096,15300.0
2007-04-23 15:30:00,26.17,26.23,26.15,26.15,16400.0,26.0996,26.1594,26.0796,26.0796,16400.0
2007-04-23 15:40:00,26.15,26.17,26.1,26.11,41000.0,26.0796,26.0996,26.0298,26.0398,41000.0
2007-04-23 15:50:00,26.1,26.17,25.98,26.0,175000.0,26.0298,26.0996,25.9101,25.9301,175000.0
2007-04-24 09:30:00,25.95,26.12,25.83,25.96,9800.0,25.8802,26.0497,25.7605,25.8902,9800.0
2007-04-24 09:40:00,25.89,26.23,25.75,26.2,23400.0,25.8203,26.1594,25.6807,26.1295,23400.0
2007-04-24 09:50:00,26.2,26.26,25.94,26.2,26500.0,26.1295,26.1894,25.8702,26.1295,26500.0
2007-04-24 10:00:00,26.2,26.22,25.94,25.98,23400.0,26.1295,26.1495,25.8702,25.9101,23400.0
2007-04-24 10:10:00,25.93,25.95,25.75,25.8,21100.0,25.8602,25.8802,25.6807,25.7306,21100.0
2007-04-24 10:20:00,25.82,25.91,25.51,25.73,34400.0,25.7505,25.8403,25.4414,25.6608,34400.0
2007-04-24 10:30:00,25.73,25.73,25.5,25.55,11500.0,25.6608,25.6608,25.4314,25.4813,11500.0
2007-04-24 10:40:00,25.54,25.78,25.53,25.76,17600.0,25.4713,25.7106,25.4613,25.6907,17600.0
2007-04-24 10:50:00,25.76,26.0,25.75,25.94,26200.0,25.6907,25.9301,25.6807,25.8702,26200.0
2007-04-24 11:00:00,25.88,26.0,25.84,26.0,13300.0,25.8104,25.9301,25.7705,25.9301,13300.0
2007-04-24 11:10:00,26.0,26.04,25.99,26.02,7400.0,25.9301,25.9699,25.9201,25.95,7400.0
2007-04-24 11:20:00,26.02,26.1,26.0,26.08,21100.0,25.95,26.0298,25.9301,26.0098,21100.0
2007-04-24 11:30:00,26.09,26.2,26.07,26.2,25900.0,26.0198,26.1295,25.9999,26.1295,25900.0
2007-04-24 11:40:00,26.2,26.26,26.17,26.22,17800.0,26.1295,26.1894,26.0996,26.1495,17800.0
2007-04-24 11:50:00,26.18,26.26,26.12,26.23,9700.0,26.1096,26.1894,26.0497,26.1594,9700.0
2007-04-24 12:00:00,26.2,26.37,26.18,26.33,26700.0,26.1295,26.2991,26.1096,26.2592,26700.0
2007-04-24 12:10:00,26.33,26.34,26.28,26.29,55000.0,26.2592,26.2691,26.2093,26.2193,55000.0
2007-04-24 12:20:00,26.29,26.47,26.29,26.47,29800.0,26.2193,26.3988,26.2193,26.3988,29800.0
2007-04-24 12:30:00,26.44,26.47,26.35,26.39,14000.0,26.3689,26.3988,26.2791,26.319,14000.0
2007-04-24 12:40:00,26.39,26.39,26.32,26.35,4700.0,26.319,26.319,26.2492,26.2791,4700.0
2007-04-24 12:50:00,26.37,26.41,26.37,26.4,3900.0,26.2991,26.339,26.2991,26.329,3900.0
2007-04-24 13:00:00,26.39,26.4,26.32,26.33,10800.0,26.319,26.329,26.2492,26.2592,10800.0
2007-04-24 13:10:00,26.36,26.36,26.3,26.32,18400.0,26.2891,26.2891,26.2292,26.2492,18400.0
2007-04-24 13:20:00,26.32,26.32,26.27,26.31,1700.0,26.2492,26.2492,26.1993,26.2392,1700.0
2007-04-24 13:30:00,26.33,26.36,26.33,26.35,6800.0,26.2592,26.2891,26.2592,26.2791,6800.0
2007-04-24 13:40:00,26.34,26.36,26.34,26.35,5200.0,26.2691,26.2891,26.2691,26.2791,5200.0
2007-04-24 13:50:00,26.33,26.34,26.29,26.34,7500.0,26.2592,26.2691,26.2193,26.2691,7500.0
2007-04-24 14:00:00,26.35,26.41,26.35,26.37,15900.0,26.2791,26.339,26.2791,26.2991,15900.0
2007-04-24 14:10:00,26.39,26.5,26.39,26.5,18500.0,26.319,26.4287,26.319,26.4287,18500.0
2007-04-24 14:20:00,26.49,26.63,26.49,26.6,62400.0,26.4187,26.5584,26.4187,26.5284,62400.0
2007-04-24 14:30:00,26.59,26.6,26.51,26.56,15000.0,26.5185,26.5284,26.4387,26.4885,15000.0
2007-04-24 14:40:00,26.56,26.56,26.43,26.49,16600.0,26.4885,26.4885,26.3589,26.4187,16600.0
2007-04-24 14:50:00,26.49,26.52,26.44,26.47,11000.0,26.4187,26.4487,26.3689,26.3988,11000.0
2007-04-24 15:00:00,26.46,26.51,26.44,26.48,18300.0,26.3888,26.4387,26.3689,26.4088,18300.0
2007-04-24 15:10:00,26.48,26.52,26.46,26.51,12200.0,26.4088,26.4487,26.3888,26.4387,12200.0
2007-04-24 15:20:00,26.51,26.58,26.5,26.51,21300.0,26.4387,26.5085,26.4287,26.4387,21300.0
2007-04-24 15:30:00,26.51,26.64,26.5,26.58,34700.0,26.4387,26.5683,26.4287,26.5085,34700.0
2007-04-24 15:40:00,26.58,26.64,26.55,26.57,39500.0,26.5085,26.5683,26.4786,26.4985,39500.0
2007-04-24 15:50:00,26.57,26.7,26.55,26.7,48000.0,26.4985,26.6282,26.4786,26.6282,48000.0
2007-04-25 09:30:00,26.65,26.74,26.15,26.19,30800.0,26.5783,26.6681,26.0796,26.1195,30800.0
2007-04-25 09:40:00,26.18,26.41,26.17,26.3,19300.0,26.1096,26.339,26.0996,26.2292,19300.0
2007-04-25 09:50:00,26.31,26.73,26.29,26.55,26200.0,26.2392,26.6581,26.2193,26.4786,26200.0
2007-04-25 10:00:00,26.51,26.7,26.5,26.52,29500.0,26.4387,26.6282,26.4287,26.4487,29500.0
2007-04-25 10:10:00,26.5,26.51,26.4,26.42,12800.0,26.4287,26.4387,26.329,26.3489,12800.0
2007-04-25 10:20:00,26.45,26.53,26.38,26.48,6700.0,26.3788,26.4586,26.309,26.4088,6700.0
2007-04-25 10:30:00,26.49,26.67,26.44,26.58,12200.0,26.4187,26.5983,26.3689,26.5085,12200.0
2007-04-25 10:40:00,26.6,26.6,26.54,26.55,6500.0,26.5284,26.5284,26.4686,26.4786,6500.0
2007-04-25 10:50:00,26.56,26.58,26.42,26.42,7700.0,26.4885,26.5085,26.3489,26.3489,7700.0
2007-04-25 11:00:00,26.44,26.56,26.43,26.49,7500.0,26.3689,26.4885,26.3589,26.4187,7500.0
2007-04-25 11:10:00,26.49,26.5,26.36,26.39,16200.0,26.4187,26.4287,26.2891,26.319,16200.0
2007-04-25 11:20:00,26.39,26.41,26.35,26.37,18600.0,26.319,26.339,26.2791,26.2991,18600.0
2007-04-25 11:30:00,26.35,26.46,26.35,26.42,9900.0,26.2791,26.3888,26.2791,26.3489,9900.0
2007-04-25 11:40:00,26.43,26.57,26.38,26.56,11400.0,26.3589,26.4985,26.309,26.4885,11400.0
2007-04-25 11:50:00,26.55,26.72,26.51,26.72,7900.0,26.4786,26.6481,26.4387,26.6481,7900.0
2007-04-25 12:00:00,26.7,26.74,26.65,26.7,11600.0,26.6282,26.6681,26.5783,26.6282,11600.0
2007-04-25 12:10:00,26.69,26.78,26.67,26.74,8700.0,26.6182,26.708,26.5983,26.6681,8700.0
2007-04-25 12:20:00,26.74,26.86,26.74,26.76,15900.0,26.6681,26.7877,26.6681,26.688,15900.0
2007-04-25 12:30:00,26.76,26.78,26.75,26.75,9100.0,26.688,26.708,26.678,26.678,9100.0
2007-04-25 12:40:00,26.76,26.89,26.76,26.87,12100.0,26.688,26.8177,26.688,26.7977,12100.0
2007-04-25 12:50:00,26.87,26.9,26.8,26.84,10300.0,26.7977,26.8276,26.7279,26.7678,10300.0
2007-04-25 13:00:00,26.87,27.01,26.86,26.96,19500.0,26.7977,26.9373,26.7877,26.8875,19500.0
2007-04-25 13:10:00,26.95,27.05,26.92,27.0,31800.0,26.8775,26.9772,26.8476,26.9274,31800.0
2007-04-25 13:20:00,27.01,27.14,27.01,27.1,24300.0,26.9373,27.067,26.9373,27.0271,24300.0
2007-04-25 13:30:00,27.09,27.17,27.06,27.14,25400.0,27.0171,27.0969,26.9872,27.067,25400.0
2007-04-25 13:40:00,27.14,27.2,27.06,27.17,54100.0,27.067,27.1268,26.9872,27.0969,54100.0
2007-04-25 13:50:00,27.16,27.2,27.15,27.19,12300.0,27.0869,27.1268,27.077,27.1169,12300.0
2007-04-25 14:00:00,27.2,27.3,27.16,27.29,27800.0,27.1268,27.2266,27.0869,27.2166,27800.0
2007-04-25 14:10:00,27.3,27.37,27.22,27.22,34100.0,27.2266,27.2964,27.1468,27.1468,34100.0
2007-04-25 14:20:00,27.22,27.43,27.2,27.4,48000.0,27.1468,27.3562,27.1268,27.3263,48000.0
2007-04-25 14:30:00,27.39,27.43,27.26,27.3,37400.0,27.3163,27.3562,27.1867,27.2266,37400.0
2007-04-25 14:40:00,27.31,27.53,27.31,27.37,32300.0,27.2365,27.4559,27.2365,27.2964,32300.0
2007-04-25 14:50:00,27.37,27.43,27.3,27.38,38500.0,27.2964,27.3562,27.2266,27.3063,38500.0
2007-04-25 15:00:00,27.31,27.48,27.31,27.45,24600.0,27.2365,27.4061,27.2365,27.3762,24600.0
2007-04-25 15:10:00,27.45,27.46,27.28,27.32,22500.0,27.3762,27.3861,27.2066,27.2465,22500.0
2007-04-25 15:20:00,27.32,27.43,27.32,27.38,18800.0,27.2465,27.3562,27.2465,27.3063,18800.0
2007-04-25 15:30:00,27.36,27.53,27.36,27.52,26800.0,27.2864,27.4559,27.2864,27.446,26800.0
2007-04-25 15:40:00,27.53,27.53,27.29,27.34,25100.0,27.4559,27.4559,27.2166,27.2664,25100.0
2007-04-25 15:50:00,27.34,27.41,27.31,27.36,35300.0,27.2664,27.3363,27.2365,27.2864,35300.0
2007-04-26 09:30:00,27.33,27.4,26.98,27.02,33300.0,27.2565,27.3263,26.9074,26.9473,33300.0
2007-04-26 09:40:00,26.97,27.05,26.92,27.04,18000.0,26.8974,26.9772,26.8476,26.9673,18000.0
2007-04-26 09:50:00,27.01,27.1,26.99,27.04,16500.0,26.9373,27.0271,26.9174,26.9673,16500.0
2007-04-26 10:00:00,27.03,27.33,27.0,27.3,22600.0,26.9573,27.2565,26.9274,27.2266,22600.0
2007-04-26 10:10:00,27.29,27.29,27.15,27.18,10800.0,27.2166,27.2166,27.077,27.1069,10800.0
2007-04-26 10:20:00,27.18,27.27,27.08,27.25,21000.0,27.1069,27.1966,27.0071,27.1767,21000.0
2007-04-26 10:30:00,27.25,27.4,27.25,27.36,7300.0,27.1767,27.3263,27.1767,27.2864,7300.0
2007-04-26 10:40:00,27.34,27.36,27.25,27.27,9100.0,27.2664,27.2864,27.1767,27.1966,9100.0
2007-04-26 10:50:00,27.25,27.37,27.15,27.3,11100.0,27.1767,27.2964,27.077,27.2266,11100.0
2007-04-26 11:00:00,27.26,27.35,27.24,27.33,8700.0,27.1867,27.2764,27.1667,27.2565,8700.0
2007-04-26 11:10:00,27.32,27.37,27.32,27.32,3100.0,27.2465,27.2964,27.2465,27.2465,3100.0
2007-04-26 11:20:00,27.33,27.41,27.32,27.41,5100.0,27.2565,27.3363,27.2465,27.3363,5100.0
2007-04-26 11:30:00,27.44,27.53,27.39,27.4,19000.0,27.3662,27.4559,27.3163,27.3263,19000.0
2007-04-26 11:40:00,27.41,27.64,27.4,27.63,25400.0,27.3363,27.5656,27.3263,27.5557,25400.0
2007-04-26 11:50:00,27.63,27.71,27.6,27.65,41700.0,27.5557,27.6355,27.5257,27.5756,41700.0
2007-04-26 12:00:00,27.64,27.84,27.6,27.84,33700.0,27.5656,27.7651,27.5257,27.7651,33700.0
2007-04-26 12:10:00,27.83,27.88,27.75,27.75,13000.0,27.7551,27.805,27.6753,27.6753,13000.0
2007-04-26 12:20:00,27.77,28.03,27.77,27.88,44700.0,27.6953,27.9546,27.6953,27.805,44700.0
2007-04-26 12:30:00,27.85,27.89,27.8,27.82,8100.0,27.7751,27.815,27.7252,27.7452,8100.0
2007-04-26 12:40:00,27.82,27.86,27.82,27.85,4000.0,27.7452,27.785,27.7452,27.7751,4000.0
2007-04-26 12:50:00,27.87,27.95,27.85,27.88,6500.0,27.795,27.8748,27.7751,27.805,6500.0
2007-04-26 13:00:00,27.89,27.91,27.85,27.9,10400.0,27.815,27.8349,27.7751,27.8249,10400.0
2007-04-26 13:10:00,27.9,27.95,27.87,27.9,11800.0,27.8249,27.8748,27.795,27.8249,11800.0
2007-04-26 13:20:00,27.9,28.03,27.88,27.94,29700.0,27.8249,27.9546,27.805,27.8648,29700.0
2007-04-26 13:30:00,27.98,28.01,27.88,27.91,15400.0,27.9047,27.9346,27.805,27.8349,15400.0
2007-04-26 13:40:00,27.91,27.91,27.83,27.85,9500.0,27.8349,27.8349,27.7551,27.7751,9500.0
2007-04-26 13:50:00,27.87,28.03,27.87,27.94,21900.0,27.795,27.9546,27.795,27.8648,21900.0
2007-04-26 14:00:00,27.95,28.21,27.95,28.16,39000.0,27.8748,28.1341,27.8748,28.0842,39000.0
2007-04-26 14:10:00,28.17,28.27,28.15,28.26,36400.0,28.0942,28.1939,28.0743,28.184,36400.0
2007-04-26 14:20:00,28.26,28.32,28.22,28.23,11400.0,28.184,28.2438,28.1441,28.1541,11400.0
2007-04-26 14:30:00,28.23,28.4,28.23,28.37,46600.0,28.1541,28.3236,28.1541,28.2937,46600.0
2007-04-26 14:40:00,28.38,28.48,28.38,28.47,34300.0,28.3037,28.4034,28.3037,28.3934,34300.0
2007-04-26 14:50:00,28.47,28.48,28.21,28.27,30200.0,28.3934,28.4034,28.1341,28.1939,30200.0
2007-04-26 15:00:00,28.29,28.38,28.25,28.32,12000.0,28.2139,28.3037,28.174,28.2438,12000.0
2007-04-26 15:10:00,28.32,28.5,28.32,28.48,28200.0,28.2438,28.4233,28.2438,28.4034,28200.0
2007-04-26 15:20:00,28.47,28.5,28.45,28.45,18400.0,28.3934,28.4233,28.3735,28.3735,18400.0
2007-04-26 15:30:00,28.45,28.45,28.17,28.18,22800.0,28.3735,28.3735,28.0942,28.1042,22800.0
2007-04-26 15:40:00,28.18,28.36,28.16,28.34,61100.0,28.1042,28.2837,28.0842,28.2638,61100.0
2007-04-26 15:50:00,28.33,28.72,28.3,28.45,106000.0,28.2538,28.6427,28.2239,28.3735,106000.0
2007-04-27 09:30:00,28.59,28.61,28.16,28.24,79200.0,28.5131,28.533,28.0842,28.164,79200.0
2007-04-27 09:40:00,28.21,28.34,28.07,28.14,27300.0,28.1341,28.2638,27.9945,28.0643,27300.0
2007-04-27 09:50:00,28.13,28.25,28.06,28.1,33600.0,28.0543,28.174,27.9845,28.0244,33600.0
2007-04-27 10:00:00,28.13,28.15,27.98,27.99,28500.0,28.0543,28.0743,27.9047,27.9147,28500.0
2007-04-27 10:10:00,27.97,27.99,27.8,27.8,19600.0,27.8948,27.9147,27.7252,27.7252,19600.0
2007-04-27 10:20:00,27.8,27.97,27.8,27.96,20300.0,27.7252,27.8948,27.7252,27.8848,20300.0
2007-04-27 10:30:00,27.98,28.02,27.85,27.86,7000.0,27.9047,27.9446,27.7751,27.785,7000.0
2007-04-27 10:40:00,27.87,27.87,27.78,27.78,22900.0,27.795,27.795,27.7053,27.7053,22900.0
2007-04-27 10:50:00,27.8,27.91,27.77,27.86,14600.0,27.7252,27.8349,27.6953,27.785,14600.0
2007-04-27 11:00:00,27.87,28.03,27.81,27.94,15400.0,27.795,27.9546,27.7352,27.8648,15400.0
2007-04-27 11:10:00,27.93,28.0,27.89,27.98,18100.0,27.8549,27.9247,27.815,27.9047,18100.0
2007-04-27 11:20:00,27.97,27.99,27.95,27.95,12900.0,27.8948,27.9147,27.8748,27.8748,12900.0
2007-04-27 11:30:00,27.95,28.0,27.95,28.0,7700.0,27.8748,27.9247,27.8748,27.9247,7700.0
2007-04-27 11:40:00,28.0,28.08,28.0,28.01,16500.0,27.9247,28.0045,27.9247,27.9346,16500.0
2007-04-27 11:50:00,28.01,28.01,28.0,28.0,10700.0,27.9346,27.9346,27.9247,27.9247,10700.0
2007-04-27 12:00:00,28.0,28.05,28.0,28.0,23500.0,27.9247,27.9745,27.9247,27.9247,23500.0
2007-04-27 12:10:00,28.0,28.01,27.99,28.0,11000.0,27.9247,27.9346,27.9147,27.9247,11000.0
2007-04-27 12:20:00,28.01,28.01,27.99,28.0,6100.0,27.9346,27.9346,27.9147,27.9247,6100.0
2007-04-27 12:30:00,27.99,27.99,27.92,27.92,7500.0,27.9147,27.9147,27.8449,27.8449,7500.0
2007-04-27 12:40:00,27.92,27.93,27.86,27.86,11000.0,27.8449,27.8549,27.785,27.785,11000.0
2007-04-27 12:50:00,27.87,27.87,27.83,27.83,9400.0,27.795,27.795,27.7551,27.7551,9400.0
2007-04-27 13:00:00,27.83,27.92,27.83,27.83,13100.0,27.7551,27.8449,27.7551,27.7551,13100.0
2007-04-27 13:10:00,27.83,27.84,27.82,27.82,9300.0,27.7551,27.7651,27.7452,27.7452,9300.0
2007-04-27 13:20:00,27.81,27.95,27.81,27.91,21800.0,27.7352,27.8748,27.7352,27.8349,21800.0
2007-04-27 13:30:00,27.91,27.92,27.87,27.9,26400.0,27.8349,27.8449,27.795,27.8249,26400.0
2007-04-27 13:40:00,27.9,27.91,27.81,27.81,12600.0,27.8249,27.8349,27.7352,27.7352,12600.0
2007-04-27 13:50:00,27.81,27.88,27.81,27.85,23700.0,27.7352,27.805,27.7352,27.7751,23700.0
2007-04-27 14:00:00,27.86,27.86,27.78,27.81,15500.0,27.785,27.785,27.7053,27.7352,15500.0
2007-04-27 14:10:00,27.8,27.81,27.8,27.8,27700.0,27.7252,27.7352,27.7252,27.7252,27700.0
2007-04-27 14:20:00,27.8,27.8,27.77,27.78,14800.0,27.7252,27.7252,27.6953,27.7053,14800.0
2007-04-27 14:30:00,27.77,27.82,27.77,27.79,14200.0,27.6953,27.7452,27.6953,27.7152,14200.0
2007-04-27 14:40:00,27.78,27.8,27.77,27.78,19400.0,27.7053,27.7252,27.6953,27.7053,19400.0
2007-04-27 14:50:00,27.78,27.8,27.65,27.67,32500.0,27.7053,27.7252,27.5756,27.5956,32500.0
2007-04-27 15:00:00,27.66,27.71,27.65,27.68,17300.0,27.5856,27.6355,27.5756,27.6055,17300.0
2007-04-27 15:10:00,27.68,27.8,27.68,27.68,12900.0,27.6055,27.7252,27.6055,27.6055,12900.0
2007-04-27 15:20:00,27.68,27.7,27.58,27.59,37000.0,27.6055,27.6255,27.5058,27.5158,37000.0
2007-04-27 15:30:00,27.6,27.73,27.6,27.68,49200.0,27.5257,27.6554,27.5257,27.6055,49200.0
2007-04-27 15:40:00,27.68,27.68,27.59,27.61,32700.0,27.6055,27.6055,27.5158,27.5357,32700.0
2007-04-27 15:50:00,27.62,27.68,27.58,27.58,69300.0,27.5457,27.6055,27.5058,27.5058,69300.0
2007-04-30 09:30:00,27.54,27.57,27.31,27.42,25400.0,27.4659,27.4958,27.2365,27.3462,25400.0
2007-04-30 09:40:00,27.42,27.52,27.38,27.41,14300.0,27.3462,27.446,27.3063,27.3363,14300.0
2007-04-30 09:50:00,27.42,27.42,27.28,27.31,16400.0,27.3462,27.3462,27.2066,27.2365,16400.0
2007-04-30 10:00:00,27.33,27.43,27.23,27.23,23500.0,27.2565,27.3562,27.1567,27.1567,23500.0
2007-04-30 10:10:00,27.25,27.31,27.14,27.3,13300.0,27.1767,27.2365,27.067,27.2266,13300.0
2007-04-30 10:20:00,27.28,27.3,27.17,27.23,16700.0,27.2066,27.2266,27.0969,27.1567,16700.0
2007-04-30 10:30:00,27.23,27.33,27.18,27.32,18300.0,27.1567,27.2565,27.1069,27.2465,18300.0
2007-04-30 10:40:00,27.32,27.38,27.27,27.33,9800.0,27.2465,27.3063,27.1966,27.2565,9800.0
2007-04-30 10:50:00,27.33,27.56,27.33,27.53,5900.0,27.2565,27.4859,27.2565,27.4559,5900.0
2007-04-30 11:00:00,27.52,27.53,27.44,27.49,4500.0,27.446,27.4559,27.3662,27.416,4500.0
2007-04-30 11:10:00,27.45,27.66,27.43,27.65,14300.0,27.3762,27.5856,27.3562,27.5756,14300.0
2007-04-30 11:20:00,27.64,27.69,27.64,27.68,6100.0,27.5656,27.6155,27.5656,27.6055,6100.0
2007-04-30 11:30:00,27.65,27.68,27.52,27.53,17000.0,27.5756,27.6055,27.446,27.4559,17000.0
2007-04-30 11:40:00,27.51,27.53,27.43,27.5,14400.0,27.436,27.4559,27.3562,27.426,14400.0
2007-04-30 11:50:00,27.5,27.64,27.49,27.55,30200.0,27.426,27.5656,27.416,27.4759,30200.0
2007-04-30 12:00:00,27.55,27.59,27.55,27.57,7300.0,27.4759,27.5158,27.4759,27.4958,7300.0
2007-04-30 12:10:00,27.58,27.61,27.55,27.55,6400.0,27.5058,27.5357,27.4759,27.4759,6400.0
2007-04-30 12:20:00,27.55,27.59,27.55,27.58,13900.0,27.4759,27.5158,27.4759,27.5058,13900.0
2007-04-30 12:30:00,27.58,27.6,27.56,27.58,10200.0,27.5058,27.5257,27.4859,27.5058,10200.0
2007-04-30 12:40:00,27.57,27.58,27.54,27.55,15200.0,27.4958,27.5058,27.4659,27.4759,15200.0
2007-04-30 12:50:00,27.54,27.56,27.52,27.53,9300.0,27.4659,27.4859,27.446,27.4559,9300.0
2007-04-30 13:00:00,27.53,27.61,27.5,27.55,9300.0,27.4559,27.5357,27.426,27.4759,9300.0
2007-04-30 13:10:00,27.56,27.6,27.55,27.59,6200.0,27.4859,27.5257,27.4759,27.5158,6200.0
2007-04-30 13:20:00,27.6,27.61,27.54,27.59,10800.0,27.5257,27.5357,27.4659,27.5158,10800.0
2007-04-30 13:30:00,27.59,27.69,27.58,27.68,11700.0,27.5158,27.6155,27.5058,27.6055,11700.0
2007-04-30 13:40:00,27.69,27.84,27.68,27.8,68600.0,27.6155,27.7651,27.6055,27.7252,68600.0
2007-04-30 13:50:00,27.81,27.86,27.75,27.85,15900.0,27.7352,27.785,27.6753,27.7751,15900.0
2007-04-30 14:00:00,27.85,27.95,27.85,27.86,17300.0,27.7751,27.8748,27.7751,27.785,17300.0
2007-04-30 14:10:00,27.86,27.86,27.68,27.72,18400.0,27.785,27.785,27.6055,27.6454,18400.0
2007-04-30 14:20:00,27.74,27.74,27.64,27.74,22800.0,27.6654,27.6654,27.5656,27.6654,22800.0
2007-04-30 14:30:00,27.74,27.74,27.59,27.59,21900.0,27.6654,27.6654,27.5158,27.5158,21900.0
2007-04-30 14:40:00,27.59,27.59,27.31,27.33,55700.0,27.5158,27.5158,27.2365,27.2565,55700.0
2007-04-30 14:50:00,27.34,27.41,27.33,27.37,19400.0,27.2664,27.3363,27.2565,27.2964,19400.0
2007-04-30 15:00:00,27.39,27.47,27.32,27.45,20500.0,27.3163,27.3961,27.2465,27.3762,20500.0
2007-04-30 15:10:00,27.45,27.5,27.37,27.41,15400.0,27.3762,27.426,27.2964,27.3363,15400.0
2007-04-30 15:20:00,27.4,27.52,27.31,27.39,17800.0,27.3263,27.446,27.2365,27.3163,17800.0
2007-04-30 15:30:00,27.38,27.45,27.24,27.27,23200.0,27.3063,27.3762,27.1667,27.1966,23200.0
2007-04-30 15:40:00,27.26,27.3,27.22,27.23,20300.0,27.1867,27.2266,27.1468,27.1567,20300.0
2007-04-30 15:50:00,27.23,27.24,27.17,27.2,47100.0,27.1567,27.1667,27.0969,27.1268,47100.0
2007-05-01 09:30:00,27.18,27.18,27.01,27.02,31700.0,27.1069,27.1069,26.9373,26.9473,31700.0
2007-05-01 09:40:00,27.02,27.03,26.66,26.78,32700.0,26.9473,26.9573,26.5883,26.708,32700.0
2007-05-01 09:50:00,26.78,27.05,26.77,27.05,12200.0,26.708,26.9772,26.698,26.9772,12200.0
2007-05-01 10:00:00,27.08,27.11,26.56,26.56,27700.0,27.0071,27.0371,26.4885,26.4885,27700.0
2007-05-01 10:10:00,26.56,26.86,26.52,26.81,17400.0,26.4885,26.7877,26.4487,26.7379,17400.0
2007-05-01 10:20:00,26.83,26.86,26.45,26.55,30600.0,26.7578,26.7877,26.3788,26.4786,30600.0
2007-05-01 10:30:00,26.55,26.67,26.33,26.67,28200.0,26.4786,26.5983,26.2592,26.5983,28200.0
2007-05-01 10:40:00,26.64,26.67,26.53,26.56,13100.0,26.5683,26.5983,26.4586,26.4885,13100.0
2007-05-01 10:50:00,26.56,26.89,26.56,26.87,11500.0,26.4885,26.8177,26.4885,26.7977,11500.0
2007-05-01 11:00:00,26.87,26.92,26.79,26.91,9700.0,26.7977,26.8476,26.7179,26.8376,9700.0
2007-05-01 11:10:00,26.88,26.99,26.79,26.98,8300.0,26.8077,26.9174,26.7179,26.9074,8300.0
2007-05-01 11:20:00,27.0,27.3,26.91,27.27,29400.0,26.9274,27.2266,26.8376,27.1966,29400.0
2007-05-01 11:30:00,27.27,27.27,27.19,27.2,17400.0,27.1966,27.1966,27.1169,27.1268,17400.0
2007-05-01 11:40:00,27.2,27.21,27.12,27.15,4900.0,27.1268,27.1368,27.047,27.077,4900.0
2007-05-01 11:50:00,27.13,27.13,27.03,27.07,7300.0,27.057,27.057,26.9573,26.9972,7300.0
2007-05-01 12:00:00,27.05,27.22,27.05,27.18,9400.0,26.9772,27.1468,26.9772,27.1069,9400.0
2007-05-01 12:10:00,27.18,27.26,27.1,27.2,5200.0,27.1069,27.1867,27.0271,27.1268,5200.0
2007-05-01 12:20:00,27.24,27.28,27.22,27.22,6900.0,27.1667,27.2066,27.1468,27.1468,6900.0
2007-05-01 12:30:00,27.22,27.32,27.22,27.31,6600.0,27.1468,27.2465,27.1468,27.2365,6600.0
2007-05-01 12:40:00,27.33,27.35,27.28,27.28,6100.0,27.2565,27.2764,27.2066,27.2066,6100.0
2007-05-01 12:50:00,27.28,27.37,27.28,27.35,7000.0,27.2066,27.2964,27.2066,27.2764,7000.0
2007-05-01 13:00:00,27.32,27.36,27.27,27.27,12500.0,27.2465,27.2864,27.1966,27.1966,12500.0
2007-05-01 13:10:00,27.27,27.27,27.1,27.1,6100.0,27.1966,27.1966,27.0271,27.0271,6100.0
2007-05-01 13:20:00,27.12,27.12,27.05,27.08,3500.0,27.047,27.047,26.9772,27.0071,3500.0
2007-05-01 13:30:00,27.08,27.25,27.07,27.23,13800.0,27.0071,27.1767,26.9972,27.1567,13800.0
2007-05-01 13:40:00,27.21,27.37,27.21,27.28,7400.0,27.1368,27.2964,27.1368,27.2066,7400.0
2007-05-01 13:50:00,27.3,27.43,27.26,27.43,10500.0,27.2266,27.3562,27.1867,27.3562,10500.0
2007-05-01 14:00:00,27.44,27.47,27.32,27.37,8500.0,27.3662,27.3961,27.2465,27.2964,8500.0
2007-05-01 14:10:00,27.35,27.46,27.32,27.39,8700.0,27.2764,27.3861,27.2465,27.3163,8700.0
2007-05-01 14:20:00,27.42,27.55,27.42,27.53,6800.0,27.3462,27.4759,27.3462,27.4559,6800.0
2007-05-01 14:30:00,27.53,27.67,27.51,27.65,7300.0,27.4559,27.5956,27.436,27.5756,7300.0
2007-05-01 14:40:00,27.66,27.73,27.62,27.69,25900.0,27.5856,27.6554,27.5457,27.6155,25900.0
2007-05-01 14:50:00,27.7,27.78,27.69,27.78,19100.0,27.6255,27.7053,27.6155,27.7053,19100.0
2007-05-01 15:00:00,27.78,27.85,27.55,27.61,23200.0,27.7053,27.7751,27.4759,27.5357,23200.0
2007-05-01 15:10:00,27.61,27.71,27.54,27.64,19700.0,27.5357,27.6355,27.4659,27.5656,19700.0
2007-05-01 15:20:00,27.65,27.72,27.62,27.68,13400.0,27.5756,27.6454,27.5457,27.6055,13400.0
2007-05-01 15:30:00,27.7,27.83,27.69,27.7,20900.0,27.6255,27.7551,27.6155,27.6255,20900.0
2007-05-01 15:40:00,27.71,27.77,27.7,27.7,13000.0,27.6355,27.6953,27.6255,27.6255,13000.0
2007-05-01 15:50:00,27.71,27.76,27.64,27.76,31200.0,27.6355,27.6853,27.5656,27.6853,31200.0
2007-05-02 09:30:00,27.92,28.0,27.86,27.98,22700.0,27.8449,27.9247,27.785,27.9047,22700.0
2007-05-02 09:40:00,27.98,28.13,27.94,27.95,41400.0,27.9047,28.0543,27.8648,27.8748,41400.0
2007-05-02 09:50:00,27.95,28.11,27.93,28.06,22200.0,27.8748,28.0344,27.8549,27.9845,22200.0
2007-05-02 10:00:00,28.1,28.28,28.1,28.27,23200.0,28.0244,28.2039,28.0244,28.1939,23200.0
2007-05-02 10:10:00,28.27,28.4,28.24,28.37,24300.0,28.1939,28.3236,28.164,28.2937,24300.0
2007-05-02 10:20:00,28.39,28.45,28.37,28.39,22300.0,28.3136,28.3735,28.2937,28.3136,22300.0
2007-05-02 10:30:00,28.39,28.7,28.39,28.67,32100.0,28.3136,28.6228,28.3136,28.5929,32100.0
2007-05-02 10:40:00,28.67,28.7,28.63,28.66,16900.0,28.5929,28.6228,28.553,28.5829,16900.0
2007-05-02 10:50:00,28.67,28.71,28.62,28.67,27300.0,28.5929,28.6328,28.543,28.5929,27300.0
2007-05-02 11:00:00,28.69,28.71,28.62,28.68,30600.0,28.6128,28.6328,28.543,28.6028,30600.0
2007-05-02 11:10:00,28.67,28.67,28.63,28.65,13300.0,28.5929,28.5929,28.553,28.5729,13300.0
2007-05-02 11:20:00,28.66,28.66,28.58,28.61,35800.0,28.5829,28.5829,28.5031,28.533,35800.0
2007-05-02 11:30:00,28.62,28.62,28.41,28.43,52700.0,28.543,28.543,28.3336,28.3535,52700.0
2007-05-02 11:40:00,28.47,28.55,28.47,28.49,63200.0,28.3934,28.4732,28.3934,28.4134,63200.0
2007-05-02 11:50:00,28.5,28.55,28.49,28.51,12900.0,28.4233,28.4732,28.4134,28.4333,12900.0
2007-05-02 12:00:00,28.52,28.55,28.38,28.38,34900.0,28.4433,28.4732,28.3037,28.3037,34900.0
2007-05-02 12:10:00,28.39,28.43,28.36,28.37,17800.0,28.3136,28.3535,28.2837,28.2937,17800.0
2007-05-02 12:20:00,28.37,28.43,28.36,28.42,15600.0,28.2937,28.3535,28.2837,28.3435,15600.0
2007-05-02 12:30:00,28.42,28.43,28.38,28.39,13000.0,28.3435,28.3535,28.3037,28.3136,13000.0
2007-05-02 12:40:00,28.39,28.43,28.37,28.42,8500.0,28.3136,28.3535,28.2937,28.3435,8500.0
2007-05-02 12:50:00,28.42,28.43,28.4,28.42,4200.0,28.3435,28.3535,28.3236,28.3435,4200.0
2007-05-02 13:00:00,28.42,28.43,28.34,28.38,15200.0,28.3435,28.3535,28.2638,28.3037,15200.0
2007-05-02 13:10:00,28.39,28.4,28.34,28.39,16400.0,28.3136,28.3236,28.2638,28.3136,16400.0
2007-05-02 13:20:00,28.39,28.42,28.38,28.42,21800.0,28.3136,28.3435,28.3037,28.3435,21800.0
2007-05-02 13:30:00,28.4,28.43,28.4,28.43,16400.0,28.3236,28.3535,28.3236,28.3535,16400.0
2007-05-02 13:40:00,28.43,28.44,28.39,28.42,20800.0,28.3535,28.3635,28.3136,28.3435,20800.0
2007-05-02 13:50:00,28.42,28.49,28.42,28.49,13600.0,28.3435,28.4134,28.3435,28.4134,13600.0
2007-05-02 14:00:00,28.49,28.49,28.44,28.47,9600.0,28.4134,28.4134,28.3635,28.3934,9600.0
2007-05-02 14:10:00,28.47,28.66,28.47,28.62,24700.0,28.3934,28.5829,28.3934,28.543,24700.0
2007-05-02 14:20:00,28.64,28.68,28.6,28.64,26900.0,28.563,28.6028,28.5231,28.563,26900.0
2007-05-02 14:30:00,28.64,28.71,28.63,28.68,16600.0,28.563,28.6328,28.553,28.6028,16600.0
2007-05-02 14:40:00,28.68,28.69,28.61,28.65,23000.0,28.6028,28.6128,28.533,28.5729,23000.0
2007-05-02 14:50:00,28.65,28.69,28.63,28.68,37900.0,28.5729,28.6128,28.553,28.6028,37900.0
2007-05-02 15:00:00,28.68,28.71,28.55,28.6,22800.0,28.6028,28.6328,28.4732,28.5231,22800.0
2007-05-02 15:10:00,28.59,28.61,28.56,28.6,24700.0,28.5131,28.533,28.4832,28.5231,24700.0
2007-05-02 15:20:00,28.61,28.62,28.59,28.62,33800.0,28.533,28.543,28.5131,28.543,33800.0
2007-05-02 15:30:00,28.62,28.62,28.59,28.6,44500.0,28.543,28.543,28.5131,28.5231,44500.0
2007-05-02 15:40:00,28.6,28.62,28.59,28.6,42300.0,28.5231,28.543,28.5131,28.5231,42300.0
2007-05-02 15:50:00,28.6,28.65,28.56,28.58,73500.0,28.5231,28.5729,28.4832,28.5031,73500.0
2007-05-03 09:30:00,28.43,28.74,28.01,28.07,56400.0,28.3535,28.6627,27.9346,27.9945,56400.0
2007-05-03 09:40:00,28.04,28.52,28.04,28.39,32100.0,27.9646,28.4433,27.9646,28.3136,32100.0
2007-05-03 09:50:00,28.39,28.45,28.25,28.44,24500.0,28.3136,28.3735,28.174,28.3635,24500.0
2007-05-03 10:00:00,28.44,28.5,28.3,28.44,21400.0,28.3635,28.4233,28.2239,28.3635,21400.0
2007-05-03 10:10:00,28.43,28.47,28.26,28.36,15400.0,28.3535,28.3934,28.184,28.2837,15400.0
2007-05-03 10:20:00,28.37,28.37,28.29,28.32,6100.0,28.2937,28.2937,28.2139,28.2438,6100.0
2007-05-03 10:30:00,28.34,28.34,28.19,28.29,13400.0,28.2638,28.2638,28.1142,28.2139,13400.0
2007-05-03 10:40:00,28.3,28.42,28.23,28.42,19900.0,28.2239,28.3435,28.1541,28.3435,19900.0
2007-05-03 10:50:00,28.39,28.45,28.39,28.44,11600.0,28.3136,28.3735,28.3136,28.3635,11600.0
2007-05-03 11:00:00,28.45,28.45,28.29,28.4,19700.0,28.3735,28.3735,28.2139,28.3236,19700.0
2007-05-03 11:10:00,28.41,28.45,28.35,28.44,8400.0,28.3336,28.3735,28.2737,28.3635,8400.0
2007-05-03 11:20:00,28.44,28.45,28.38,28.43,10200.0,28.3635,28.3735,28.3037,28.3535,10200.0
2007-05-03 11:30:00,28.44,28.45,28.41,28.45,17900.0,28.3635,28.3735,28.3336,28.3735,17900.0
2007-05-03 11:40:00,28.45,28.48,28.44,28.45,12600.0,28.3735,28.4034,28.3635,28.3735,12600.0
2007-05-03 11:50:00,28.45,28.45,28.37,28.4,8400.0,28.3735,28.3735,28.2937,28.3236,8400.0
2007-05-03 12:00:00,28.39,28.45,28.31,28.31,13500.0,28.3136,28.3735,28.2338,28.2338,13500.0
2007-05-03 12:10:00,28.32,28.43,28.32,28.43,8600.0,28.2438,28.3535,28.2438,28.3535,8600.0
2007-05-03 12:20:00,28.43,28.46,28.34,28.35,17100.0,28.3535,28.3834,28.2638,28.2737,17100.0
2007-05-03 12:30:00,28.35,28.55,28.35,28.47,47100.0,28.2737,28.4732,28.2737,28.3934,47100.0
2007-05-03 12:40:00,28.48,28.65,28.44,28.44,12500.0,28.4034,28.5729,28.3635,28.3635,12500.0
2007-05-03 12:50:00,28.47,28.5,28.47,28.47,3900.0,28.3934,28.4233,28.3934,28.3934,3900.0
2007-05-03 13:00:00,28.45,28.48,28.43,28.45,5900.0,28.3735,28.4034,28.3535,28.3735,5900.0
2007-05-03 13:10:00,28.43,28.43,28.33,28.33,4100.0,28.3535,28.3535,28.2538,28.2538,4100.0
2007-05-03 13:20:00,28.33,28.34,28.26,28.29,5100.0,28.2538,28.2638,28.184,28.2139,5100.0
2007-05-03 13:30:00,28.27,28.37,28.23,28.34,23300.0,28.1939,28.2937,28.1541,28.2638,23300.0
2007-05-03 13:40:00,28.34,28.37,28.28,28.37,5900.0,28.2638,28.2937,28.2039,28.2937,5900.0
2007-05-03 13:50:00,28.36,28.37,28.3,28.3,5500.0,28.2837,28.2937,28.2239,28.2239,5500.0
2007-05-03 14:00:00,28.3,28.41,28.27,28.4,12800.0,28.2239,28.3336,28.1939,28.3236,12800.0
2007-05-03 14:10:00,28.37,28.45,28.36,28.41,15800.0,28.2937,28.3735,28.2837,28.3336,15800.0
2007-05-03 14:20:00,28.39,28.5,28.38,28.43,39800.0,28.3136,28.4233,28.3037,28.3535,39800.0
2007-05-03 14:30:00,28.44,28.5,28.44,28.47,20900.0,28.3635,28.4233,28.3635,28.3934,20900.0
2007-05-03 14:40:00,28.47,28.5,28.43,28.46,23200.0,28.3934,28.4233,28.3535,28.3834,23200.0
2007-05-03 14:50:00,28.44,28.45,28.38,28.45,12800.0,28.3635,28.3735,28.3037,28.3735,12800.0
2007-05-03 15:00:00,28.43,28.53,28.35,28.43,15100.0,28.3535,28.4532,28.2737,28.3535,15100.0
2007-05-03 15:10:00,28.42,28.47,28.35,28.45,15400.0,28.3435,28.3934,28.2737,28.3735,15400.0
2007-05-03 15:20:00,28.44,28.47,28.39,28.46,26800.0,28.3635,28.3934,28.3136,28.3834,26800.0
2007-05-03 15:30:00,28.45,28.48,28.36,28.41,42900.0,28.3735,28.4034,28.2837,28.3336,42900.0
2007-05-03 15:40:00,28.4,28.42,28.37,28.39,27500.0,28.3236,28.3435,28.2937,28.3136,27500.0
2007-05-03 15:50:00,28.4,28.48,28.33,28.34,29700.0,28.3236,28.4034,28.2538,28.2638,29700.0
2007-05-04 09:30:00,28.64,28.69,28.49,28.55,80800.0,28.563,28.6128,28.4134,28.4732,80800.0
2007-05-04 09:40:00,28.55,28.61,28.5,28.54,28600.0,28.4732,28.533,28.4233,28.4632,28600.0
2007-05-04 09:50:00,28.53,28.63,28.52,28.55,25200.0,28.4532,28.553,28.4433,28.4732,25200.0
2007-05-04 10:00:00,28.55,28.6,28.46,28.52,22400.0,28.4732,28.5231,28.3834,28.4433,22400.0
2007-05-04 10:10:00,28.51,28.59,28.46,28.57,13800.0,28.4333,28.5131,28.3834,28.4931,13800.0
2007-05-04 10:20:00,28.57,28.65,28.56,28.56,15500.0,28.4931,28.5729,28.4832,28.4832,15500.0
2007-05-04 10:30:00,28.56,28.58,28.49,28.51,12500.0,28.4832,28.5031,28.4134,28.4333,12500.0
2007-05-04 10:40:00,28.51,28.52,28.48,28.5,18000.0,28.4333,28.4433,28.4034,28.4233,18000.0
2007-05-04 10:50:00,28.5,28.61,28.49,28.6,7400.0,28.4233,28.533,28.4134,28.5231,7400.0
2007-05-04 11:00:00,28.58,28.59,28.54,28.54,11200.0,28.5031,28.5131,28.4632,28.4632,11200.0
2007-05-04 11:10:00,28.55,28.65,28.54,28.61,8200.0,28.4732,28.5729,28.4632,28.533,8200.0
2007-05-04 11:20:00,28.61,28.64,28.58,28.63,7800.0,28.533,28.563,28.5031,28.553,7800.0
2007-05-04 11:30:00,28.62,28.65,28.62,28.63,7200.0,28.543,28.5729,28.543,28.553,7200.0
2007-05-04 11:40:00,28.65,28.7,28.57,28.63,17600.0,28.5729,28.6228,28.4931,28.553,17600.0
2007-05-04 11:50:00,28.64,28.65,28.61,28.65,7800.0,28.563,28.5729,28.533,28.5729,7800.0
2007-05-04 12:00:00,28.65,28.65,28.44,28.56,23100.0,28.5729,28.5729,28.3635,28.4832,23100.0
2007-05-04 12:10:00,28.55,28.55,28.47,28.5,12500.0,28.4732,28.4732,28.3934,28.4233,12500.0
2007-05-04 12:20:00,28.5,28.5,28.31,28.39,18500.0,28.4233,28.4233,28.2338,28.3136,18500.0
2007-05-04 12:30:00,28.4,28.5,28.32,28.48,31800.0,28.3236,28.4233,28.2438,28.4034,31800.0
2007-05-04 12:40:00,28.5,28.5,28.47,28.5,6200.0,28.4233,28.4233,28.3934,28.4233,6200.0
2007-05-04 12:50:00,28.5,28.5,28.48,28.5,7800.0,28.4233,28.4233,28.4034,28.4233,7800.0
2007-05-04 13:00:00,28.5,28.5,28.42,28.47,6100.0,28.4233,28.4233,28.3435,28.3934,6100.0
2007-05-04 13:10:00,28.47,28.47,28.37,28.4,15200.0,28.3934,28.3934,28.2937,28.3236,15200.0
2007-05-04 13:20:00,28.41,28.41,28.3,28.36,10600.0,28.3336,28.3336,28.2239,28.2837,10600.0
2007-05-04 13:30:00,28.33,28.4,28.31,28.32,5100.0,28.2538,28.3236,28.2338,28.2438,5100.0
2007-05-04 13:40:00,28.31,28.44,28.31,28.43,6200.0,28.2338,28.3635,28.2338,28.3535,6200.0
2007-05-04 13:50:00,28.42,28.42,28.26,28.29,13200.0,28.3435,28.3435,28.184,28.2139,13200.0
2007-05-04 14:00:00,28.28,28.34,28.25,28.33,6200.0,28.2039,28.2638,28.174,28.2538,6200.0
2007-05-04 14:10:00,28.34,28.44,28.34,28.41,6100.0,28.2638,28.3635,28.2638,28.3336,6100.0
2007-05-04 14:20:00,28.4,28.45,28.37,28.42,5000.0,28.3236,28.3735,28.2937,28.3435,5000.0
2007-05-04 14:30:00,28.43,28.43,28.19,28.33,9200.0,28.3535,28.3535,28.1142,28.2538,9200.0
2007-05-04 14:40:00,28.36,28.42,28.28,28.42,12600.0,28.2837,28.3435,28.2039,28.3435,12600.0
2007-05-04 14:50:00,28.4,28.42,28.35,28.38,7200.0,28.3236,28.3435,28.2737,28.3037,7200.0
2007-05-04 15:00:00,28.38,28.46,28.27,28.44,20900.0,28.3037,28.3834,28.1939,28.3635,20900.0
2007-05-04 15:10:00,28.45,28.49,28.33,28.41,18300.0,28.3735,28.4134,28.2538,28.3336,18300.0
2007-05-04 15:20:00,28.42,28.48,28.4,28.43,12300.0,28.3435,28.4034,28.3236,28.3535,12300.0
2007-05-04 15:30:00,28.46,28.5,28.44,28.47,10900.0,28.3834,28.4233,28.3635,28.3934,10900.0
2007-05-04 15:40:00,28.48,28.53,28.39,28.42,20600.0,28.4034,28.4532,28.3136,28.3435,20600.0
2007-05-04 15:50:00,28.44,28.54,28.42,28.49,45300.0,28.3635,28.4632,28.3435,28.4134,45300.0
2007-05-07 09:30:00,28.45,28.49,28.35,28.47,9300.0,28.3735,28.4134,28.2737,28.3934,9300.0
2007-05-07 09:40:00,28.45,28.59,28.32,28.39,14900.0,28.3735,28.5131,28.2438,28.3136,14900.0
2007-05-07 09:50:00,28.42,28.48,28.34,28.48,11300.0,28.3435,28.4034,28.2638,28.4034,11300.0
2007-05-07 10:00:00,28.47,28.47,28.31,28.31,11200.0,28.3934,28.3934,28.2338,28.2338,11200.0
2007-05-07 10:10:00,28.35,28.4,28.25,28.29,11600.0,28.2737,28.3236,28.174,28.2139,11600.0
2007-05-07 10:20:00,28.28,28.35,28.25,28.32,30700.0,28.2039,28.2737,28.174,28.2438,30700.0
2007-05-07 10:30:00,28.31,28.32,28.16,28.28,13900.0,28.2338,28.2438,28.0842,28.2039,13900.0
2007-05-07 10:40:00,28.3,28.36,28.27,28.31,9300.0,28.2239,28.2837,28.1939,28.2338,9300.0
2007-05-07 10:50:00,28.29,28.29,28.21,28.28,6000.0,28.2139,28.2139,28.1341,28.2039,6000.0
2007-05-07 11:00:00,28.28,28.3,28.22,28.23,6000.0,28.2039,28.2239,28.1441,28.1541,6000.0
2007-05-07 11:10:00,28.22,28.23,28.2,28.23,5200.0,28.1441,28.1541,28.1241,28.1541,5200.0
2007-05-07 11:20:00,28.23,28.27,28.2,28.23,11000.0,28.1541,28.1939,28.1241,28.1541,11000.0
2007-05-07 11:30:00,28.23,28.31,28.2,28.2,29100.0,28.1541,28.2338,28.1241,28.1241,29100.0
2007-05-07 11:40:00,28.21,28.25,28.2,28.24,8400.0,28.1341,28.174,28.1241,28.164,8400.0
2007-05-07 11:50:00,28.24,28.31,28.23,28.3,58900.0,28.164,28.2338,28.1541,28.2239,58900.0
2007-05-07 12:00:00,28.3,28.37,28.28,28.34,39400.0,28.2239,28.2937,28.2039,28.2638,39400.0
2007-05-07 12:10:00,28.31,28.31,28.27,28.3,6700.0,28.2338,28.2338,28.1939,28.2239,6700.0
2007-05-07 12:20:00,28.31,28.31,28.28,28.29,3600.0,28.2338,28.2338,28.2039,28.2139,3600.0
2007-05-07 12:30:00,28.3,28.31,28.26,28.28,4500.0,28.2239,28.2338,28.184,28.2039,4500.0
2007-05-07 12:40:00,28.3,28.3,28.25,28.26,2400.0,28.2239,28.2239,28.174,28.184,2400.0
2007-05-07 12:50:00,28.26,28.26,28.26,28.26,900.0,28.184,28.184,28.184,28.184,900.0
2007-05-07 13:00:00,28.27,28.28,28.23,28.24,5700.0,28.1939,28.2039,28.1541,28.164,5700.0
2007-05-07 13:10:00,28.21,28.27,28.2,28.24,4700.0,28.1341,28.1939,28.1241,28.164,4700.0
2007-05-07 13:20:00,28.25,28.27,28.23,28.24,1500.0,28.174,28.1939,28.1541,28.164,1500.0
2007-05-07 13:30:00,28.23,28.24,28.21,28.22,1600.0,28.1541,28.164,28.1341,28.1441,1600.0
2007-05-07 13:40:00,28.22,28.23,28.18,28.21,4100.0,28.1441,28.1541,28.1042,28.1341,4100.0
2007-05-07 13:50:00,28.21,28.22,28.19,28.2,3500.0,28.1341,28.1441,28.1142,28.1241,3500.0
2007-05-07 14:00:00,28.19,28.24,28.13,28.24,8000.0,28.1142,28.164,28.0543,28.164,8000.0
2007-05-07 14:10:00,28.23,28.28,28.17,28.17,4600.0,28.1541,28.2039,28.0942,28.0942,4600.0
2007-05-07 14:20:00,28.18,28.18,28.07,28.07,32400.0,28.1042,28.1042,27.9945,27.9945,32400.0
2007-05-07 14:30:00,28.1,28.15,28.1,28.14,6700.0,28.0244,28.0743,28.0244,28.0643,6700.0
2007-05-07 14:40:00,28.15,28.21,28.15,28.21,4300.0,28.0743,28.1341,28.0743,28.1341,4300.0
2007-05-07 14:50:00,28.2,28.21,28.18,28.18,2500.0,28.1241,28.1341,28.1042,28.1042,2500.0
2007-05-07 15:00:00,28.18,28.21,28.14,28.15,14900.0,28.1042,28.1341,28.0643,28.0743,14900.0
2007-05-07 15:10:00,28.15,28.18,28.15,28.15,8300.0,28.0743,28.1042,28.0743,28.0743,8300.0
2007-05-07 15:20:00,28.16,28.22,28.16,28.19,15500.0,28.0842,28.1441,28.0842,28.1142,15500.0
2007-05-07 15:30:00,28.19,28.19,28.16,28.18,7700.0,28.1142,28.1142,28.0842,28.1042,7700.0
2007-05-07 15:40:00,28.18,28.19,28.15,28.15,8000.0,28.1042,28.1142,28.0743,28.0743,8000.0
2007-05-07 15:50:00,28.16,28.17,28.14,28.15,18200.0,28.0842,28.0942,28.0643,28.0743,18200.0
2007-05-08 09:30:00,27.96,27.98,27.36,27.98,35600.0,27.8848,27.9047,27.2864,27.9047,35600.0
2007-05-08 09:40:00,27.94,28.21,27.9,28.14,31800.0,27.8648,28.1341,27.8249,28.0643,31800.0
2007-05-08 09:50:00,28.14,28.18,28.08,28.12,9300.0,28.0643,28.1042,28.0045,28.0443,9300.0
2007-05-08 10:00:00,28.12,28.13,27.88,27.9,18700.0,28.0443,28.0543,27.805,27.8249,18700.0
2007-05-08 10:10:00,27.89,27.93,27.79,27.89,19400.0,27.815,27.8549,27.7152,27.815,19400.0
2007-05-08 10:20:00,27.88,28.0,27.8,27.98,8000.0,27.805,27.9247,27.7252,27.9047,8000.0
2007-05-08 10:30:00,27.94,28.0,27.94,28.0,137100.0,27.8648,27.9247,27.8648,27.9247,137100.0
2007-05-08 10:40:00,27.99,28.0,27.89,27.95,7700.0,27.9147,27.9247,27.815,27.8748,7700.0
2007-05-08 10:50:00,27.91,28.01,27.91,28.0,4300.0,27.8349,27.9346,27.8349,27.9247,4300.0
2007-05-08 11:00:00,28.0,28.0,27.94,27.94,4300.0,27.9247,27.9247,27.8648,27.8648,4300.0
2007-05-08 11:10:00,27.93,27.93,27.88,27.93,4000.0,27.8549,27.8549,27.805,27.8549,4000.0
2007-05-08 11:20:00,27.92,27.92,27.82,27.82,6700.0,27.8449,27.8449,27.7452,27.7452,6700.0
2007-05-08 11:30:00,27.83,27.86,27.8,27.82,6600.0,27.7551,27.785,27.7252,27.7452,6600.0
2007-05-08 11:40:00,27.82,27.89,27.82,27.88,8600.0,27.7452,27.815,27.7452,27.805,8600.0
2007-05-08 11:50:00,27.89,27.9,27.86,27.86,6600.0,27.815,27.8249,27.785,27.785,6600.0
2007-05-08 12:00:00,27.85,27.86,27.82,27.82,5900.0,27.7751,27.785,27.7452,27.7452,5900.0
2007-05-08 12:10:00,27.82,27.84,27.82,27.84,5700.0,27.7452,27.7651,27.7452,27.7651,5700.0
2007-05-08 12:20:00,27.82,27.83,27.79,27.79,8200.0,27.7452,27.7551,27.7152,27.7152,8200.0
2007-05-08 12:30:00,27.79,27.8,27.73,27.76,18300.0,27.7152,27.7252,27.6554,27.6853,18300.0
2007-05-08 12:40:00,27.77,27.8,27.76,27.78,39000.0,27.6953,27.7252,27.6853,27.7053,39000.0
2007-05-08 12:50:00,27.8,27.82,27.66,27.71,38000.0,27.7252,27.7452,27.5856,27.6355,38000.0
2007-05-08 13:00:00,27.74,27.76,27.66,27.74,20500.0,27.6654,27.6853,27.5856,27.6654,20500.0
2007-05-08 13:10:00,27.74,27.77,27.72,27.74,22000.0,27.6654,27.6953,27.6454,27.6654,22000.0
2007-05-08 13:20:00,27.74,27.76,27.65,27.68,15800.0,27.6654,27.6853,27.5756,27.6055,15800.0
2007-05-08 13:30:00,27.67,27.7,27.66,27.68,4700.0,27.5956,27.6255,27.5856,27.6055,4700.0
2007-05-08 13:40:00,27.68,27.75,27.66,27.74,8400.0,27.6055,27.6753,27.5856,27.6654,8400.0
2007-05-08 13:50:00,27.74,27.74,27.67,27.69,9600.0,27.6654,27.6654,27.5956,27.6155,9600.0
2007-05-08 14:00:00,27.69,27.75,27.65,27.71,22700.0,27.6155,27.6753,27.5756,27.6355,22700.0
2007-05-08 14:10:00,27.71,27.77,27.68,27.75,20600.0,27.6355,27.6953,27.6055,27.6753,20600.0
2007-05-08 14:20:00,27.77,27.8,27.73,27.75,8100.0,27.6953,27.7252,27.6554,27.6753,8100.0
2007-05-08 14:30:00,27.75,27.8,27.7,27.79,11800.0,27.6753,27.7252,27.6255,27.7152,11800.0
2007-05-08 14:40:00,27.77,27.82,27.75,27.82,9900.0,27.6953,27.7452,27.6753,27.7452,9900.0
2007-05-08 14:50:00,27.83,27.87,27.75,27.75,22100.0,27.7551,27.795,27.6753,27.6753,22100.0
2007-05-08 15:00:00,27.75,27.81,27.72,27.74,17600.0,27.6753,27.7352,27.6454,27.6654,17600.0
2007-05-08 15:10:00,27.74,27.77,27.69,27.71,26800.0,27.6654,27.6953,27.6155,27.6355,26800.0
2007-05-08 15:20:00,27.7,27.75,27.7,27.73,18900.0,27.6255,27.6753,27.6255,27.6554,18900.0
2007-05-08 15:30:00,27.73,27.75,27.69,27.7,15900.0,27.6554,27.6753,27.6155,27.6255,15900.0
2007-05-08 15:40:00,27.7,27.71,27.65,27.7,75000.0,27.6255,27.6355,27.5756,27.6255,75000.0
2007-05-08 15:50:00,27.7,27.7,27.63,27.69,78200.0,27.6255,27.6255,27.5557,27.6155,78200.0
2007-05-09 09:30:00,27.5,27.72,27.17,27.17,51900.0,27.426,27.6454,27.0969,27.0969,51900.0
2007-05-09 09:40:00,27.19,27.21,27.04,27.13,33300.0,27.1169,27.1368,26.9673,27.057,33300.0
2007-05-09 09:50:00,27.13,27.24,27.13,27.2,24700.0,27.057,27.1667,27.057,27.1268,24700.0
2007-05-09 10:00:00,27.2,27.23,27.13,27.19,16500.0,27.1268,27.1567,27.057,27.1169,16500.0
2007-05-09 10:10:00,27.18,27.25,27.18,27.25,16500.0,27.1069,27.1767,27.1069,27.1767,16500.0
2007-05-09 10:20:00,27.25,27.25,27.12,27.14,13500.0,27.1767,27.1767,27.047,27.067,13500.0
2007-05-09 10:30:00,27.15,27.18,27.1,27.13,14900.0,27.077,27.1069,27.0271,27.057,14900.0
2007-05-09 10:40:00,27.12,27.2,27.02,27.15,30100.0,27.047,27.1268,26.9473,27.077,30100.0
2007-05-09 10:50:00,27.15,27.17,27.1,27.11,25400.0,27.077,27.0969,27.0271,27.0371,25400.0
2007-05-09 11:00:00,27.11,27.14,26.96,27.0,46200.0,27.0371,27.067,26.8875,26.9274,46200.0
2007-05-09 11:10:00,26.99,27.0,26.87,26.9,49300.0,26.9174,26.9274,26.7977,26.8276,49300.0
2007-05-09 11:20:00,26.91,26.95,26.85,26.88,25900.0,26.8376,26.8775,26.7778,26.8077,25900.0
2007-05-09 11:30:00,26.88,26.92,26.87,26.88,26500.0,26.8077,26.8476,26.7977,26.8077,26500.0
2007-05-09 11:40:00,26.89,27.02,26.87,26.9,48600.0,26.8177,26.9473,26.7977,26.8276,48600.0
2007-05-09 11:50:00,26.9,26.9,26.8,26.8,25200.0,26.8276,26.8276,26.7279,26.7279,25200.0
2007-05-09 12:00:00,26.79,26.87,26.79,26.87,22400.0,26.7179,26.7977,26.7179,26.7977,22400.0
2007-05-09 12:10:00,26.86,26.88,26.83,26.87,41800.0,26.7877,26.8077,26.7578,26.7977,41800.0
2007-05-09 12:20:00,26.88,26.88,26.79,26.8,16800.0,26.8077,26.8077,26.7179,26.7279,16800.0
2007-05-09 12:30:00,26.81,26.82,26.78,26.8,29600.0,26.7379,26.7478,26.708,26.7279,29600.0
2007-05-09 12:40:00,26.79,26.8,26.75,26.75,10200.0,26.7179,26.7279,26.678,26.678,10200.0
2007-05-09 12:50:00,26.75,26.85,26.75,26.83,25100.0,26.678,26.7778,26.678,26.7578,25100.0
2007-05-09 13:00:00,26.84,26.91,26.84,26.88,10600.0,26.7678,26.8376,26.7678,26.8077,10600.0
2007-05-09 13:10:00,26.88,26.95,26.88,26.91,7500.0,26.8077,26.8775,26.8077,26.8376,7500.0
2007-05-09 13:20:00,26.9,26.92,26.88,26.88,3300.0,26.8276,26.8476,26.8077,26.8077,3300.0
2007-05-09 13:30:00,26.92,26.92,26.88,26.88,5000.0,26.8476,26.8476,26.8077,26.8077,5000.0
2007-05-09 13:40:00,26.88,26.92,26.85,26.87,14800.0,26.8077,26.8476,26.7778,26.7977,14800.0
2007-05-09 13:50:00,26.86,26.91,26.86,26.88,13500.0,26.7877,26.8376,26.7877,26.8077,13500.0
2007-05-09 14:00:00,26.87,26.92,26.85,26.9,18000.0,26.7977,26.8476,26.7778,26.8276,18000.0
2007-05-09 14:10:00,26.91,27.02,26.76,27.01,27600.0,26.8376,26.9473,26.688,26.9373,27600.0
2007-05-09 14:20:00,27.01,27.12,26.75,26.81,34200.0,26.9373,27.047,26.678,26.7379,34200.0
2007-05-09 14:30:00,26.82,26.84,26.73,26.82,22400.0,26.7478,26.7678,26.6581,26.7478,22400.0
2007-05-09 14:40:00,26.83,26.96,26.82,26.96,39700.0,26.7578,26.8875,26.7478,26.8875,39700.0
2007-05-09 14:50:00,26.96,26.99,26.9,26.91,19900.0,26.8875,26.9174,26.8276,26.8376,19900.0
2007-05-09 15:00:00,26.91,27.0,26.91,26.97,15900.0,26.8376,26.9274,26.8376,26.8974,15900.0
2007-05-09 15:10:00,26.97,26.99,26.92,26.96,20200.0,26.8974,26.9174,26.8476,26.8875,20200.0
2007-05-09 15:20:00,26.94,27.06,26.94,27.06,25700.0,26.8675,26.9872,26.8675,26.9872,25700.0
2007-05-09 15:30:00,27.06,27.1,27.03,27.1,17500.0,26.9872,27.0271,26.9573,27.0271,17500.0
2007-05-09 15:40:00,27.1,27.13,26.97,27.1,30200.0,27.0271,27.057,26.8974,27.0271,30200.0
2007-05-09 15:50:00,27.11,27.11,26.95,27.0,66700.0,27.0371,27.0371,26.8775,26.9274,66700.0
2007-05-10 09:30:00,26.95,26.98,26.8,26.94,31400.0,26.8775,26.9074,26.7279,26.8675,31400.0
2007-05-10 09:40:00,26.95,27.0,26.72,26.8,23900.0,26.8775,26.9274,26.6481,26.7279,23900.0
2007-05-10 09:50:00,26.8,26.9,26.8,26.89,15300.0,26.7279,26.8276,26.7279,26.8177,15300.0
2007-05-10 10:00:00,26.89,26.9,26.69,26.75,24800.0,26.8177,26.8276,26.6182,26.678,24800.0
2007-05-10 10:10:00,26.77,26.92,26.75,26.92,27800.0,26.698,26.8476,26.678,26.8476,27800.0
2007-05-10 10:20:00,26.91,27.0,26.89,26.93,12200.0,26.8376,26.9274,26.8177,26.8576,12200.0
2007-05-10 10:30:00,26.9,27.04,26.9,27.0,12200.0,26.8276,26.9673,26.8276,26.9274,12200.0
2007-05-10 10:40:00,27.03,27.08,27.02,27.06,3600.0,26.9573,27.0071,26.9473,26.9872,3600.0
2007-05-10 10:50:00,27.05,27.07,27.0,27.04,17600.0,26.9772,26.9972,26.9274,26.9673,17600.0
2007-05-10 11:00:00,27.04,27.06,26.92,26.98,17300.0,26.9673,26.9872,26.8476,26.9074,17300.0
2007-05-10 11:10:00,26.98,27.0,26.68,26.76,13100.0,26.9074,26.9274,26.6082,26.688,13100.0
2007-05-10 11:20:00,26.76,26.76,26.53,26.64,12900.0,26.688,26.688,26.4586,26.5683,12900.0
2007-05-10 11:30:00,26.64,26.73,26.53,26.72,12600.0,26.5683,26.6581,26.4586,26.6481,12600.0
2007-05-10 11:40:00,26.74,26.79,26.73,26.78,6700.0,26.6681,26.7179,26.6581,26.708,6700.0
2007-05-10 11:50:00,26.78,26.8,26.53,26.53,17200.0,26.708,26.7279,26.4586,26.4586,17200.0
2007-05-10 12:00:00,26.52,26.54,26.29,26.5,36100.0,26.4487,26.4686,26.2193,26.4287,36100.0
2007-05-10 12:10:00,26.47,26.51,26.41,26.45,9000.0,26.3988,26.4387,26.339,26.3788,9000.0
2007-05-10 12:20:00,26.47,26.64,26.45,26.55,18300.0,26.3988,26.5683,26.3788,26.4786,18300.0
2007-05-10 12:30:00,26.56,26.72,26.56,26.7,6100.0,26.4885,26.6481,26.4885,26.6282,6100.0
2007-05-10 12:40:00,26.71,26.77,26.68,26.68,8300.0,26.6381,26.698,26.6082,26.6082,8300.0
2007-05-10 12:50:00,26.69,26.76,26.68,26.71,5600.0,26.6182,26.688,26.6082,26.6381,5600.0
2007-05-10 13:00:00,26.68,26.72,26.52,26.57,9700.0,26.6082,26.6481,26.4487,26.4985,9700.0
2007-05-10 13:10:00,26.57,26.58,26.5,26.55,4500.0,26.4985,26.5085,26.4287,26.4786,4500.0
2007-05-10 13:20:00,26.55,26.58,26.5,26.58,5100.0,26.4786,26.5085,26.4287,26.5085,5100.0
2007-05-10 13:30:00,26.57,26.58,26.37,26.51,19900.0,26.4985,26.5085,26.2991,26.4387,19900.0
2007-05-10 13:40:00,26.54,26.56,26.45,26.51,11000.0,26.4686,26.4885,26.3788,26.4387,11000.0
2007-05-10 13:50:00,26.52,26.56,26.41,26.44,7000.0,26.4487,26.4885,26.339,26.3689,7000.0
2007-05-10 14:00:00,26.47,26.65,26.47,26.63,19200.0,26.3988,26.5783,26.3988,26.5584,19200.0
2007-05-10 14:10:00,26.61,26.61,26.49,26.51,5800.0,26.5384,26.5384,26.4187,26.4387,5800.0
2007-05-10 14:20:00,26.51,26.66,26.5,26.61,23800.0,26.4387,26.5883,26.4287,26.5384,23800.0
2007-05-10 14:30:00,26.61,26.7,26.57,26.69,10300.0,26.5384,26.6282,26.4985,26.6182,10300.0
2007-05-10 14:40:00,26.7,26.8,26.68,26.8,16400.0,26.6282,26.7279,26.6082,26.7279,16400.0
2007-05-10 14:50:00,26.81,26.9,26.81,26.85,27800.0,26.7379,26.8276,26.7379,26.7778,27800.0
2007-05-10 15:00:00,26.85,26.86,26.64,26.68,23100.0,26.7778,26.7877,26.5683,26.6082,23100.0
2007-05-10 15:10:00,26.68,26.81,26.68,26.7,13200.0,26.6082,26.7379,26.6082,26.6282,13200.0
2007-05-10 15:20:00,26.7,26.79,26.69,26.73,18700.0,26.6282,26.7179,26.6182,26.6581,18700.0
2007-05-10 15:30:00,26.74,26.82,26.69,26.7,19900.0,26.6681,26.7478,26.6182,26.6282,19900.0
2007-05-10 15:40:00,26.69,26.72,26.56,26.59,24900.0,26.6182,26.6481,26.4885,26.5185,24900.0
2007-05-10 15:50:00,26.6,26.61,26.4,26.42,42000.0,26.5284,26.5384,26.329,26.3489,42000.0
2007-05-11 09:40:00,26.54,26.67,26.45,26.66,10500.0,26.4686,26.5983,26.3788,26.5883,10500.0
2007-05-11 09:50:00,26.66,27.08,26.43,26.84,29900.0,26.5883,27.0071,26.3589,26.7678,29900.0
2007-05-11 10:00:00,26.86,27.07,26.85,27.02,18900.0,26.7877,26.9972,26.7778,26.9473,18900.0
2007-05-11 10:10:00,27.04,27.22,26.96,27.16,29700.0,26.9673,27.1468,26.8875,27.0869,29700.0
2007-05-11 10:20:00,27.16,27.22,27.0,27.0,24400.0,27.0869,27.1468,26.9274,26.9274,24400.0
2007-05-11 10:30:00,27.05,27.25,27.02,27.23,26800.0,26.9772,27.1767,26.9473,27.1567,26800.0
2007-05-11 10:40:00,27.22,27.26,27.22,27.24,21600.0,27.1468,27.1867,27.1468,27.1667,21600.0
2007-05-11 10:50:00,27.23,27.42,26.54,27.26,32600.0,27.1567,27.3462,26.4686,27.1867,32600.0
2007-05-11 11:00:00,27.26,27.48,27.26,27.46,23500.0,27.1867,27.4061,27.1867,27.3861,23500.0
2007-05-11 11:10:00,27.48,27.67,27.47,27.66,22700.0,27.4061,27.5956,27.3961,27.5856,22700.0
2007-05-11 11:20:00,27.64,27.65,27.55,27.56,16900.0,27.5656,27.5756,27.4759,27.4859,16900.0
2007-05-11 11:30:00,27.58,27.68,27.55,27.66,22900.0,27.5058,27.6055,27.4759,27.5856,22900.0
2007-05-11 11:40:00,27.65,27.66,27.49,27.58,16100.0,27.5756,27.5856,27.416,27.5058,16100.0
2007-05-11 11:50:00,27.6,27.73,27.57,27.72,15000.0,27.5257,27.6554,27.4958,27.6454,15000.0
2007-05-11 12:00:00,27.72,27.83,27.65,27.72,24500.0,27.6454,27.7551,27.5756,27.6454,24500.0
2007-05-11 12:10:00,27.74,27.87,27.73,27.8,19600.0,27.6654,27.795,27.6554,27.7252,19600.0
2007-05-11 12:20:00,27.81,27.93,27.8,27.81,23500.0,27.7352,27.8549,27.7252,27.7352,23500.0
2007-05-11 12:30:00,27.84,27.88,27.73,27.88,12100.0,27.7651,27.805,27.6554,27.805,12100.0
2007-05-11 12:40:00,27.89,27.89,27.75,27.83,12300.0,27.815,27.815,27.6753,27.7551,12300.0
2007-05-11 12:50:00,27.82,27.91,27.78,27.88,8600.0,27.7452,27.8349,27.7053,27.805,8600.0
2007-05-11 13:00:00,27.89,27.97,27.83,27.96,18900.0,27.815,27.8948,27.7551,27.8848,18900.0
2007-05-11 13:10:00,27.94,27.97,27.84,27.84,18900.0,27.8648,27.8948,27.7651,27.7651,18900.0
2007-05-11 13:20:00,27.83,27.85,27.78,27.82,28200.0,27.7551,27.7751,27.7053,27.7452,28200.0
2007-05-11 13:30:00,27.82,27.86,27.8,27.81,17200.0,27.7452,27.785,27.7252,27.7352,17200.0
2007-05-11 13:40:00,27.82,27.89,27.77,27.88,10200.0,27.7452,27.815,27.6953,27.805,10200.0
2007-05-11 13:50:00,27.89,27.98,27.88,27.9,12000.0,27.815,27.9047,27.805,27.8249,12000.0
2007-05-11 14:00:00,27.92,27.95,27.86,27.95,8600.0,27.8449,27.8748,27.785,27.8748,8600.0
2007-05-11 14:10:00,27.98,28.0,27.82,27.86,20200.0,27.9047,27.9247,27.7452,27.785,20200.0
2007-05-11 14:20:00,27.86,28.02,27.85,27.94,11300.0,27.785,27.9446,27.7751,27.8648,11300.0
2007-05-11 14:30:00,27.92,27.96,27.81,27.96,21600.0,27.8449,27.8848,27.7352,27.8848,21600.0
2007-05-11 14:40:00,27.96,28.08,27.95,27.98,19400.0,27.8848,28.0045,27.8748,27.9047,19400.0
2007-05-11 14:50:00,27.97,28.12,27.9,27.95,12700.0,27.8948,28.0443,27.8249,27.8748,12700.0
2007-05-11 15:00:00,27.97,28.05,27.92,28.03,9300.0,27.8948,27.9745,27.8449,27.9546,9300.0
2007-05-11 15:10:00,28.04,28.09,28.0,28.06,19000.0,27.9646,28.0144,27.9247,27.9845,19000.0
2007-05-11 15:20:00,28.06,28.2,28.06,28.18,30400.0,27.9845,28.1241,27.9845,28.1042,30400.0
2007-05-11 15:30:00,28.19,28.28,28.13,28.18,43000.0,28.1142,28.2039,28.0543,28.1042,43000.0
2007-05-11 15:40:00,28.19,28.36,28.17,28.28,44800.0,28.1142,28.2837,28.0942,28.2039,44800.0
2007-05-11 15:50:00,28.28,28.46,28.25,28.39,88900.0,28.2039,28.3834,28.174,28.3136,88900.0
2007-05-14 09:30:00,28.24,28.64,28.24,28.34,31300.0,28.164,28.563,28.164,28.2638,31300.0
2007-05-14 09:40:00,28.34,28.45,28.25,28.25,16500.0,28.2638,28.3735,28.174,28.174,16500.0
2007-05-14 09:50:00,28.25,28.45,28.25,28.39,13400.0,28.174,28.3735,28.174,28.3136,13400.0
2007-05-14 10:00:00,28.4,28.4,28.1,28.1,23200.0,28.3236,28.3236,28.0244,28.0244,23200.0
2007-05-14 10:10:00,28.11,28.19,28.03,28.03,23100.0,28.0344,28.1142,27.9546,27.9546,23100.0
2007-05-14 10:20:00,28.03,28.04,27.86,27.87,17000.0,27.9546,27.9646,27.785,27.795,17000.0
2007-05-14 10:30:00,27.85,27.88,27.79,27.88,16700.0,27.7751,27.805,27.7152,27.805,16700.0
2007-05-14 10:40:00,27.88,27.9,27.85,27.87,6500.0,27.805,27.8249,27.7751,27.795,6500.0
2007-05-14 10:50:00,27.86,27.9,27.81,27.81,7800.0,27.785,27.8249,27.7352,27.7352,7800.0
2007-05-14 11:00:00,27.79,27.8,27.71,27.72,16900.0,27.7152,27.7252,27.6355,27.6454,16900.0
2007-05-14 11:10:00,27.72,27.82,27.69,27.82,8400.0,27.6454,27.7452,27.6155,27.7452,8400.0
2007-05-14 11:20:00,27.85,27.92,27.78,27.78,8400.0,27.7751,27.8449,27.7053,27.7053,8400.0
2007-05-14 11:30:00,27.78,27.94,27.78,27.94,15900.0,27.7053,27.8648,27.7053,27.8648,15900.0
2007-05-14 11:40:00,27.92,27.93,27.85,27.86,8200.0,27.8449,27.8549,27.7751,27.785,8200.0
2007-05-14 11:50:00,27.86,27.87,27.75,27.78,9000.0,27.785,27.795,27.6753,27.7053,9000.0
2007-05-14 12:00:00,27.77,27.86,27.77,27.8,10300.0,27.6953,27.785,27.6953,27.7252,10300.0
2007-05-14 12:10:00,27.78,27.8,27.76,27.76,8900.0,27.7053,27.7252,27.6853,27.6853,8900.0
2007-05-14 12:20:00,27.77,27.8,27.72,27.72,9300.0,27.6953,27.7252,27.6454,27.6454,9300.0
2007-05-14 12:30:00,27.73,27.73,27.68,27.68,7200.0,27.6554,27.6554,27.6055,27.6055,7200.0
2007-05-14 12:40:00,27.68,27.76,27.68,27.72,7000.0,27.6055,27.6853,27.6055,27.6454,7000.0
2007-05-14 12:50:00,27.72,27.74,27.71,27.72,5100.0,27.6454,27.6654,27.6355,27.6454,5100.0
2007-05-14 13:00:00,27.73,27.74,27.7,27.74,10300.0,27.6554,27.6654,27.6255,27.6654,10300.0
2007-05-14 13:10:00,27.74,27.76,27.62,27.63,19700.0,27.6654,27.6853,27.5457,27.5557,19700.0
2007-05-14 13:20:00,27.62,27.7,27.62,27.67,7800.0,27.5457,27.6255,27.5457,27.5956,7800.0
2007-05-14 13:30:00,27.66,27.69,27.56,27.57,12700.0,27.5856,27.6155,27.4859,27.4958,12700.0
2007-05-14 13:40:00,27.57,27.66,27.48,27.51,21500.0,27.4958,27.5856,27.4061,27.436,21500.0
2007-05-14 13:50:00,27.5,27.5,27.42,27.42,10300.0,27.426,27.426,27.3462,27.3462,10300.0
2007-05-14 14:00:00,27.4,27.43,27.28,27.41,26600.0,27.3263,27.3562,27.2066,27.3363,26600.0
2007-05-14 14:10:00,27.43,27.61,27.4,27.55,40800.0,27.3562,27.5357,27.3263,27.4759,40800.0
2007-05-14 14:20:00,27.56,27.57,27.41,27.48,9500.0,27.4859,27.4958,27.3363,27.4061,9500.0
2007-05-14 14:30:00,27.46,27.53,27.33,27.35,12000.0,27.3861,27.4559,27.2565,27.2764,12000.0
2007-05-14 14:40:00,27.34,27.41,27.29,27.39,16200.0,27.2664,27.3363,27.2166,27.3163,16200.0
2007-05-14 14:50:00,27.41,27.48,27.3,27.31,13000.0,27.3363,27.4061,27.2266,27.2365,13000.0
2007-05-14 15:00:00,27.32,27.43,27.3,27.43,8800.0,27.2465,27.3562,27.2266,27.3562,8800.0
2007-05-14 15:10:00,27.44,27.47,27.34,27.45,18900.0,27.3662,27.3961,27.2664,27.3762,18900.0
2007-05-14 15:20:00,27.45,27.61,27.45,27.55,29400.0,27.3762,27.5357,27.3762,27.4759,29400.0
2007-05-14 15:30:00,27.55,27.62,27.52,27.55,18400.0,27.4759,27.5457,27.446,27.4759,18400.0
2007-05-14 15:40:00,27.56,27.56,27.46,27.46,19300.0,27.4859,27.4859,27.3861,27.3861,19300.0
2007-05-14 15:50:00,27.47,27.47,27.32,27.4,51600.0,27.3961,27.3961,27.2465,27.3263,51600.0
2007-05-15 09:30:00,27.32,27.45,27.2,27.2,9100.0,27.2465,27.3762,27.1268,27.1268,9100.0
2007-05-15 09:40:00,27.24,27.28,27.08,27.2,20800.0,27.1667,27.2066,27.0071,27.1268,20800.0
2007-05-15 09:50:00,27.1,27.5,27.09,27.49,16600.0,27.0271,27.426,27.0171,27.416,16600.0
2007-05-15 10:00:00,27.47,27.8,27.32,27.75,18700.0,27.3961,27.7252,27.2465,27.6753,18700.0
2007-05-15 10:10:00,27.72,27.86,27.68,27.86,12000.0,27.6454,27.785,27.6055,27.785,12000.0
2007-05-15 10:20:00,27.81,27.81,27.67,27.73,10200.0,27.7352,27.7352,27.5956,27.6554,10200.0
2007-05-15 10:30:00,27.73,27.73,27.42,27.42,6800.0,27.6554,27.6554,27.3462,27.3462,6800.0
2007-05-15 10:40:00,27.43,27.53,27.4,27.49,7200.0,27.3562,27.4559,27.3263,27.416,7200.0
2007-05-15 10:50:00,27.48,27.54,27.39,27.41,8100.0,27.4061,27.4659,27.3163,27.3363,8100.0
2007-05-15 11:00:00,27.39,27.49,27.32,27.46,8900.0,27.3163,27.416,27.2465,27.3861,8900.0
2007-05-15 11:10:00,27.43,27.52,27.37,27.45,9800.0,27.3562,27.446,27.2964,27.3762,9800.0
2007-05-15 11:20:00,27.46,27.54,27.44,27.51,5200.0,27.3861,27.4659,27.3662,27.436,5200.0
2007-05-15 11:30:00,27.53,27.66,27.48,27.66,4400.0,27.4559,27.5856,27.4061,27.5856,4400.0
2007-05-15 11:40:00,27.67,27.76,27.62,27.71,12800.0,27.5956,27.6853,27.5457,27.6355,12800.0
2007-05-15 11:50:00,27.71,27.72,27.59,27.59,7300.0,27.6355,27.6454,27.5158,27.5158,7300.0
2007-05-15 12:00:00,27.58,27.58,27.5,27.54,7300.0,27.5058,27.5058,27.426,27.4659,7300.0
2007-05-15 12:10:00,27.54,27.68,27.51,27.53,5700.0,27.4659,27.6055,27.436,27.4559,5700.0
2007-05-15 12:20:00,27.54,27.59,27.54,27.58,3500.0,27.4659,27.5158,27.4659,27.5058,3500.0
2007-05-15 12:30:00,27.58,27.6,27.5,27.55,6100.0,27.5058,27.5257,27.426,27.4759,6100.0
2007-05-15 12:40:00,27.57,27.63,27.45,27.45,6700.0,27.4958,27.5557,27.3762,27.3762,6700.0
2007-05-15 12:50:00,27.45,27.52,27.36,27.43,19100.0,27.3762,27.446,27.2864,27.3562,19100.0
2007-05-15 13:00:00,27.42,27.46,27.26,27.36,10000.0,27.3462,27.3861,27.1867,27.2864,10000.0
2007-05-15 13:10:00,27.33,27.42,27.33,27.4,9800.0,27.2565,27.3462,27.2565,27.3263,9800.0
2007-05-15 13:20:00,27.39,27.43,27.33,27.33,5400.0,27.3163,27.3562,27.2565,27.2565,5400.0
2007-05-15 13:30:00,27.35,27.35,27.25,27.29,8800.0,27.2764,27.2764,27.1767,27.2166,8800.0
2007-05-15 13:40:00,27.29,27.29,27.05,27.12,18200.0,27.2166,27.2166,26.9772,27.047,18200.0
2007-05-15 13:50:00,27.11,27.25,27.11,27.23,10100.0,27.0371,27.1767,27.0371,27.1567,10100.0
2007-05-15 14:00:00,27.22,27.23,27.11,27.22,7900.0,27.1468,27.1567,27.0371,27.1468,7900.0
2007-05-15 14:10:00,27.23,27.23,27.07,27.1,11600.0,27.1567,27.1567,26.9972,27.0271,11600.0
2007-05-15 14:20:00,27.11,27.21,27.09,27.16,13800.0,27.0371,27.1368,27.0171,27.0869,13800.0
2007-05-15 14:30:00,27.18,27.24,26.96,26.98,15400.0,27.1069,27.1667,26.8875,26.9074,15400.0
2007-05-15 14:40:00,26.99,27.06,26.89,26.89,21800.0,26.9174,26.9872,26.8177,26.8177,21800.0
2007-05-15 14:50:00,26.9,27.02,26.9,26.97,16200.0,26.8276,26.9473,26.8276,26.8974,16200.0
2007-05-15 15:00:00,26.98,27.01,26.89,26.95,18100.0,26.9074,26.9373,26.8177,26.8775,18100.0
2007-05-15 15:10:00,26.94,27.03,26.9,26.95,15900.0,26.8675,26.9573,26.8276,26.8775,15900.0
2007-05-15 15:20:00,26.94,26.95,26.79,26.84,15800.0,26.8675,26.8775,26.7179,26.7678,15800.0
2007-05-15 15:30:00,26.84,26.88,26.82,26.86,16300.0,26.7678,26.8077,26.7478,26.7877,16300.0
2007-05-15 15:40:00,26.88,26.88,26.77,26.8,17500.0,26.8077,26.8077,26.698,26.7279,17500.0
2007-05-15 15:50:00,26.79,26.8,26.7,26.74,37500.0,26.7179,26.7279,26.6282,26.6681,37500.0
2007-05-16 09:30:00,26.84,26.85,26.69,26.84,21800.0,26.7678,26.7778,26.6182,26.7678,21800.0
2007-05-16 09:40:00,26.84,26.84,26.67,26.77,25500.0,26.7678,26.7678,26.5983,26.698,25500.0
2007-05-16 09:50:00,26.79,26.79,26.73,26.75,24700.0,26.7179,26.7179,26.6581,26.678,24700.0
2007-05-16 10:00:00,26.74,26.74,26.62,26.63,21300.0,26.6681,26.6681,26.5484,26.5584,21300.0
2007-05-16 10:10:00,26.63,26.72,26.61,26.65,37500.0,26.5584,26.6481,26.5384,26.5783,37500.0
2007-05-16 10:20:00,26.67,26.67,26.53,26.53,31000.0,26.5983,26.5983,26.4586,26.4586,31000.0
2007-05-16 10:30:00,26.54,26.54,26.42,26.48,45800.0,26.4686,26.4686,26.3489,26.4088,45800.0
2007-05-16 10:40:00,26.5,26.54,26.48,26.5,19200.0,26.4287,26.4686,26.4088,26.4287,19200.0
2007-05-16 10:50:00,26.51,26.54,26.49,26.52,11200.0,26.4387,26.4686,26.4187,26.4487,11200.0
2007-05-16 11:00:00,26.51,26.53,26.41,26.41,15700.0,26.4387,26.4586,26.339,26.339,15700.0
2007-05-16 11:10:00,26.41,26.41,26.15,26.18,65100.0,26.339,26.339,26.0796,26.1096,65100.0
2007-05-16 11:20:00,26.2,26.22,25.73,26.12,160100.0,26.1295,26.1495,25.6608,26.0497,160100.0
2007-05-16 11:30:00,26.12,26.13,25.91,25.91,33000.0,26.0497,26.0597,25.8403,25.8403,33000.0
2007-05-16 11:40:00,25.9,25.96,25.88,25.93,18500.0,25.8303,25.8902,25.8104,25.8602,18500.0
2007-05-16 11:50:00,25.93,26.03,25.93,26.0,21000.0,25.8602,25.96,25.8602,25.9301,21000.0
2007-05-16 12:00:00,25.99,26.03,25.95,25.96,48100.0,25.9201,25.96,25.8802,25.8902,48100.0
2007-05-16 12:10:00,25.95,25.96,25.93,25.96,24700.0,25.8802,25.8902,25.8602,25.8902,24700.0
2007-05-16 12:20:00,25.96,25.96,25.88,25.9,21400.0,25.8902,25.8902,25.8104,25.8303,21400.0
2007-05-16 12:30:00,25.9,25.9,25.82,25.84,29900.0,25.8303,25.8303,25.7505,25.7705,29900.0
2007-05-16 12:40:00,25.85,25.88,25.75,25.85,28900.0,25.7805,25.8104,25.6807,25.7805,28900.0
2007-05-16 12:50:00,25.86,25.86,25.78,25.81,17700.0,25.7904,25.7904,25.7106,25.7406,17700.0
2007-05-16 13:00:00,25.81,25.82,25.68,25.7,16900.0,25.7406,25.7505,25.6109,25.6309,16900.0
2007-05-16 13:10:00,25.7,25.72,25.56,25.65,33200.0,25.6309,25.6508,25.4912,25.581,33200.0
2007-05-16 13:20:00,25.65,25.71,25.62,25.62,15900.0,25.581,25.6408,25.5511,25.5511,15900.0
2007-05-16 13:30:00,25.62,25.66,25.58,25.65,18600.0,25.5511,25.591,25.5112,25.581,18600.0
2007-05-16 13:40:00,25.66,25.67,25.63,25.64,17800.0,25.591,25.6009,25.561,25.571,17800.0
2007-05-16 13:50:00,25.65,25.69,25.61,25.66,23500.0,25.581,25.6209,25.5411,25.591,23500.0
2007-05-16 14:00:00,25.66,25.67,25.6,25.65,30500.0,25.591,25.6009,25.5311,25.581,30500.0
2007-05-16 14:10:00,25.65,25.65,25.62,25.64,37000.0,25.581,25.581,25.5511,25.571,37000.0
2007-05-16 14:20:00,25.65,25.65,25.61,25.63,18600.0,25.581,25.581,25.5411,25.561,18600.0
2007-05-16 14:30:00,25.64,25.65,25.6,25.62,14200.0,25.571,25.581,25.5311,25.5511,14200.0
2007-05-16 14:40:00,25.61,25.64,25.6,25.62,12100.0,25.5411,25.571,25.5311,25.5511,12100.0
2007-05-16 14:50:00,25.62,25.65,25.53,25.53,35500.0,25.5511,25.581,25.4613,25.4613,35500.0
2007-05-16 15:00:00,25.52,25.53,25.45,25.5,47600.0,25.4513,25.4613,25.3815,25.4314,47600.0
2007-05-16 15:10:00,25.5,25.5,25.44,25.49,37300.0,25.4314,25.4314,25.3716,25.4214,37300.0
2007-05-16 15:20:00,25.49,25.5,25.42,25.49,49600.0,25.4214,25.4314,25.3516,25.4214,49600.0
2007-05-16 15:30:00,25.49,25.72,25.47,25.59,73100.0,25.4214,25.6508,25.4015,25.5212,73100.0
2007-05-16 15:40:00,25.59,25.77,25.59,25.67,76500.0,25.5212,25.7007,25.5212,25.6009,76500.0
2007-05-16 15:50:00,25.66,25.82,25.65,25.75,62800.0,25.591,25.7505,25.581,25.6807,62800.0
2007-05-17 09:30:00,25.73,25.82,25.5,25.67,52300.0,25.6608,25.7505,25.4314,25.6009,52300.0
2007-05-17 09:40:00,25.68,25.7,25.51,25.63,37200.0,25.6109,25.6309,25.4414,25.561,37200.0
2007-05-17 09:50:00,25.64,25.64,25.47,25.48,26900.0,25.571,25.571,25.4015,25.4115,26900.0
2007-05-17 10:00:00,25.48,25.48,25.2,25.26,79400.0,25.4115,25.4115,25.1322,25.192,79400.0
2007-05-17 10:10:00,25.3,25.38,25.25,25.25,41100.0,25.2319,25.3117,25.1821,25.1821,41100.0
2007-05-17 10:20:00,25.28,25.3,25.08,25.17,59200.0,25.212,25.2319,25.0125,25.1023,59200.0
2007-05-17 10:30:00,25.17,25.21,25.0,25.04,53400.0,25.1023,25.1422,24.9327,24.9726,53400.0
2007-05-17 10:40:00,25.04,25.05,24.95,24.99,83200.0,24.9726,24.9826,24.8829,24.9228,83200.0
2007-05-17 10:50:00,24.98,25.01,24.94,24.99,23600.0,24.9128,24.9427,24.8729,24.9228,23600.0
2007-05-17 11:00:00,25.0,25.01,24.91,24.95,34700.0,24.9327,24.9427,24.843,24.8829,34700.0
2007-05-17 11:10:00,24.95,24.95,24.9,24.95,15000.0,24.8829,24.8829,24.833,24.8829,15000.0
2007-05-17 11:20:00,24.95,24.95,24.85,24.87,22300.0,24.8829,24.8829,24.7831,24.8031,22300.0
2007-05-17 11:30:00,24.88,24.98,24.87,24.94,26300.0,24.8131,24.9128,24.8031,24.8729,26300.0
2007-05-17 11:40:00,24.94,24.94,24.88,24.9,36900.0,24.8729,24.8729,24.8131,24.833,36900.0
2007-05-17 11:50:00,24.9,24.9,24.85,24.86,44600.0,24.833,24.833,24.7831,24.7931,44600.0
2007-05-17 12:00:00,24.87,24.88,24.73,24.75,96200.0,24.8031,24.8131,24.6635,24.6834,96200.0
2007-05-17 12:10:00,24.75,24.81,24.7,24.78,139600.0,24.6834,24.7433,24.6336,24.7133,139600.0
2007-05-17 12:20:00,24.8,24.91,24.79,24.84,224500.0,24.7333,24.843,24.7233,24.7732,224500.0
2007-05-17 12:30:00,24.85,24.85,24.64,24.65,32900.0,24.7831,24.7831,24.5737,24.5837,32900.0
2007-05-17 12:40:00,24.65,24.65,24.5,24.53,45800.0,24.5837,24.5837,24.4341,24.464,45800.0
2007-05-17 12:50:00,24.53,24.63,24.52,24.54,49700.0,24.464,24.5637,24.454,24.474,49700.0
2007-05-17 13:00:00,24.54,24.54,24.45,24.46,77900.0,24.474,24.474,24.3842,24.3942,77900.0
2007-05-17 13:10:00,24.46,24.47,24.33,24.33,67200.0,24.3942,24.4042,24.2645,24.2645,67200.0
2007-05-17 13:20:00,24.33,24.33,24.23,24.26,34300.0,24.2645,24.2645,24.1648,24.1947,34300.0
2007-05-17 13:30:00,24.26,24.27,24.1,24.2,107900.0,24.1947,24.2047,24.0352,24.1349,107900.0
2007-05-17 13:40:00,24.2,24.2,24.02,24.03,133100.0,24.1349,24.1349,23.9554,23.9654,133100.0
2007-05-17 13:50:00,24.03,24.1,24.03,24.06,104200.0,23.9654,24.0352,23.9654,23.9953,104200.0
2007-05-17 14:00:00,24.06,24.1,24.02,24.03,130100.0,23.9953,24.0352,23.9554,23.9654,130100.0
2007-05-17 14:10:00,24.02,24.04,23.97,23.99,212900.0,23.9554,23.9753,23.9055,23.9255,212900.0
2007-05-17 14:20:00,24.0,24.0,23.78,23.84,138400.0,23.9354,23.9354,23.716,23.7759,138400.0
2007-05-17 14:30:00,23.84,23.89,23.63,23.67,121300.0,23.7759,23.8257,23.5664,23.6063,121300.0
2007-05-17 14:40:00,23.65,23.78,23.33,23.57,181600.0,23.5864,23.716,23.2672,23.5066,181600.0
2007-05-17 14:50:00,23.56,23.68,23.44,23.61,182600.0,23.4966,23.6163,23.3769,23.5465,182600.0
2007-05-17 15:00:00,23.6,23.71,23.47,23.65,211600.0,23.5365,23.6462,23.4069,23.5864,211600.0
2007-05-17 15:10:00,23.64,23.89,23.64,23.82,115400.0,23.5764,23.8257,23.5764,23.7559,115400.0
2007-05-17 15:20:00,23.83,23.94,23.68,23.93,65900.0,23.7659,23.8756,23.6163,23.8656,65900.0
2007-05-17 15:30:00,23.94,24.14,23.77,24.05,131900.0,23.8756,24.0751,23.7061,23.9853,131900.0
2007-05-17 15:40:00,24.05,24.07,23.89,24.05,82000.0,23.9853,24.0052,23.8257,23.9853,82000.0
2007-05-17 15:50:00,24.04,24.18,24.02,24.03,113400.0,23.9753,24.1149,23.9554,23.9654,113400.0
2007-05-18 09:30:00,24.16,24.27,23.96,24.01,64900.0,24.095,24.2047,23.8955,23.9454,64900.0
2007-05-18 09:40:00,24.03,24.05,23.79,23.83,29400.0,23.9654,23.9853,23.726,23.7659,29400.0
2007-05-18 09:50:00,23.81,23.86,23.75,23.81,21800.0,23.7459,23.7958,23.6861,23.7459,21800.0
2007-05-18 10:00:00,23.81,23.97,23.77,23.94,21900.0,23.7459,23.9055,23.7061,23.8756,21900.0
2007-05-18 10:10:00,23.93,24.15,23.82,24.1,25600.0,23.8656,24.085,23.7559,24.0352,25600.0
2007-05-18 10:20:00,24.13,24.43,24.12,24.35,26000.0,24.0651,24.3643,24.0551,24.2845,26000.0
2007-05-18 10:30:00,24.39,24.46,24.33,24.42,39800.0,24.3244,24.3942,24.2645,24.3543,39800.0
2007-05-18 10:40:00,24.41,24.43,24.24,24.28,29600.0,24.3443,24.3643,24.1748,24.2147,29600.0
2007-05-18 10:50:00,24.29,24.44,24.24,24.25,16700.0,24.2247,24.3742,24.1748,24.1848,16700.0
2007-05-18 11:00:00,24.25,24.3,24.22,24.26,13800.0,24.1848,24.2346,24.1548,24.1947,13800.0
2007-05-18 11:10:00,24.25,24.5,24.24,24.45,42900.0,24.1848,24.4341,24.1748,24.3842,42900.0
2007-05-18 11:20:00,24.44,24.45,24.19,24.35,35600.0,24.3742,24.3842,24.1249,24.2845,35600.0
2007-05-18 11:30:00,24.38,24.43,24.34,24.37,14400.0,24.3144,24.3643,24.2745,24.3044,14400.0
2007-05-18 11:40:00,24.38,24.45,24.3,24.4,21000.0,24.3144,24.3842,24.2346,24.3344,21000.0
2007-05-18 11:50:00,24.39,24.45,24.38,24.38,14200.0,24.3244,24.3842,24.3144,24.3144,14200.0
2007-05-18 12:00:00,24.37,24.45,24.37,24.39,17000.0,24.3044,24.3842,24.3044,24.3244,17000.0
2007-05-18 12:10:00,24.4,24.44,24.39,24.44,7500.0,24.3344,24.3742,24.3244,24.3742,7500.0
2007-05-18 12:20:00,24.44,24.53,24.44,24.52,18100.0,24.3742,24.464,24.3742,24.454,18100.0
2007-05-18 12:30:00,24.52,24.76,24.51,24.76,30600.0,24.454,24.6934,24.4441,24.6934,30600.0
2007-05-18 12:40:00,24.76,24.83,24.69,24.69,38000.0,24.6934,24.7632,24.6236,24.6236,38000.0
2007-05-18 12:50:00,24.68,24.75,24.67,24.73,11500.0,24.6136,24.6834,24.6036,24.6635,11500.0
2007-05-18 13:00:00,24.74,24.76,24.63,24.65,14400.0,24.6734,24.6934,24.5637,24.5837,14400.0
2007-05-18 13:10:00,24.64,24.68,24.64,24.68,8100.0,24.5737,24.6136,24.5737,24.6136,8100.0
2007-05-18 13:20:00,24.67,24.71,24.62,24.71,7700.0,24.6036,24.6435,24.5538,24.6435,7700.0
2007-05-18 13:30:00,24.74,24.78,24.71,24.72,10800.0,24.6734,24.7133,24.6435,24.6535,10800.0
2007-05-18 13:40:00,24.73,24.82,24.73,24.78,21000.0,24.6635,24.7532,24.6635,24.7133,21000.0
2007-05-18 13:50:00,24.78,24.8,24.76,24.78,15600.0,24.7133,24.7333,24.6934,24.7133,15600.0
2007-05-18 14:00:00,24.77,24.78,24.7,24.73,31000.0,24.7034,24.7133,24.6336,24.6635,31000.0
2007-05-18 14:10:00,24.73,24.8,24.67,24.78,23400.0,24.6635,24.7333,24.6036,24.7133,23400.0
2007-05-18 14:20:00,24.77,24.78,24.73,24.75,17000.0,24.7034,24.7133,24.6635,24.6834,17000.0
2007-05-18 14:30:00,24.76,24.77,24.71,24.73,19200.0,24.6934,24.7034,24.6435,24.6635,19200.0
2007-05-18 14:40:00,24.72,24.75,24.55,24.75,24400.0,24.6535,24.6834,24.484,24.6834,24400.0
2007-05-18 14:50:00,24.75,24.8,24.7,24.75,24600.0,24.6834,24.7333,24.6336,24.6834,24600.0
2007-05-18 15:00:00,24.79,24.81,24.77,24.78,13300.0,24.7233,24.7433,24.7034,24.7133,13300.0
2007-05-18 15:10:00,24.79,24.83,24.67,24.71,25400.0,24.7233,24.7632,24.6036,24.6435,25400.0
2007-05-18 15:20:00,24.71,24.83,24.71,24.78,66300.0,24.6435,24.7632,24.6435,24.7133,66300.0
2007-05-18 15:30:00,24.77,24.87,24.77,24.86,33300.0,24.7034,24.8031,24.7034,24.7931,33300.0
2007-05-18 15:40:00,24.84,24.93,24.75,24.79,42800.0,24.7732,24.8629,24.6834,24.7233,42800.0
2007-05-18 15:50:00,24.8,24.92,24.75,24.84,69700.0,24.7333,24.853,24.6834,24.7732,69700.0
2007-05-21 09:30:00,24.8,24.81,24.51,24.74,14500.0,24.7333,24.7433,24.4441,24.6734,14500.0
2007-05-21 09:40:00,24.75,24.86,24.71,24.8,10200.0,24.6834,24.7931,24.6435,24.7333,10200.0
2007-05-21 09:50:00,24.8,24.86,24.79,24.83,6600.0,24.7333,24.7931,24.7233,24.7632,6600.0
2007-05-21 10:00:00,24.84,25.06,24.84,25.06,24000.0,24.7732,24.9926,24.7732,24.9926,24000.0
2007-05-21 10:10:00,25.07,25.09,25.01,25.01,8700.0,25.0026,25.0225,24.9427,24.9427,8700.0
2007-05-21 10:20:00,25.01,25.01,24.91,24.93,19100.0,24.9427,24.9427,24.843,24.8629,19100.0
2007-05-21 10:30:00,24.93,25.1,24.92,25.06,13900.0,24.8629,25.0325,24.853,24.9926,13900.0
2007-05-21 10:40:00,25.09,25.09,24.99,25.03,14300.0,25.0225,25.0225,24.9228,24.9627,14300.0
2007-05-21 10:50:00,25.1,25.18,25.06,25.12,11900.0,25.0325,25.1123,24.9926,25.0524,11900.0
2007-05-21 11:00:00,25.12,25.21,25.08,25.21,11800.0,25.0524,25.1422,25.0125,25.1422,11800.0
2007-05-21 11:10:00,25.22,25.23,25.1,25.1,15900.0,25.1522,25.1621,25.0325,25.0325,15900.0
2007-05-21 11:20:00,25.09,25.11,25.0,25.04,6200.0,25.0225,25.0424,24.9327,24.9726,6200.0
2007-05-21 11:30:00,25.03,25.05,25.01,25.01,9300.0,24.9627,24.9826,24.9427,24.9427,9300.0
2007-05-21 11:40:00,25.01,25.05,24.98,25.03,6900.0,24.9427,24.9826,24.9128,24.9627,6900.0
2007-05-21 11:50:00,25.0,25.21,24.96,25.12,12800.0,24.9327,25.1422,24.8929,25.0524,12800.0
2007-05-21 12:00:00,25.15,25.19,25.01,25.19,10200.0,25.0823,25.1222,24.9427,25.1222,10200.0
2007-05-21 12:10:00,25.2,25.22,25.08,25.09,5400.0,25.1322,25.1522,25.0125,25.0225,5400.0
2007-05-21 12:20:00,25.1,25.11,25.06,25.07,2900.0,25.0325,25.0424,24.9926,25.0026,2900.0
2007-05-21 12:30:00,25.06,25.06,24.99,24.99,8600.0,24.9926,24.9926,24.9228,24.9228,8600.0
2007-05-21 12:40:00,25.0,25.01,24.96,25.01,7300.0,24.9327,24.9427,24.8929,24.9427,7300.0
2007-05-21 12:50:00,25.0,25.07,24.99,25.01,4900.0,24.9327,25.0026,24.9228,24.9427,4900.0
2007-05-21 13:00:00,25.02,25.07,25.02,25.03,4800.0,24.9527,25.0026,24.9527,24.9627,4800.0
2007-05-21 13:10:00,25.03,25.05,25.0,25.05,2700.0,24.9627,24.9826,24.9327,24.9826,2700.0
2007-05-21 13:20:00,25.06,25.07,25.04,25.05,1900.0,24.9926,25.0026,24.9726,24.9826,1900.0
2007-05-21 13:30:00,25.04,25.05,24.94,24.95,10300.0,24.9726,24.9826,24.8729,24.8829,10300.0
2007-05-21 13:40:00,24.95,24.95,24.88,24.89,17200.0,24.8829,24.8829,24.8131,24.823,17200.0
2007-05-21 13:50:00,24.89,24.9,24.87,24.9,7400.0,24.823,24.833,24.8031,24.833,7400.0
2007-05-21 14:00:00,24.88,24.89,24.86,24.88,8000.0,24.8131,24.823,24.7931,24.8131,8000.0
2007-05-21 14:10:00,24.87,24.89,24.87,24.87,4200.0,24.8031,24.823,24.8031,24.8031,4200.0
2007-05-21 14:20:00,24.88,24.88,24.87,24.87,5100.0,24.8131,24.8131,24.8031,24.8031,5100.0
2007-05-21 14:30:00,24.87,24.88,24.87,24.88,7800.0,24.8031,24.8131,24.8031,24.8131,7800.0
2007-05-21 14:40:00,24.88,24.94,24.87,24.87,12000.0,24.8131,24.8729,24.8031,24.8031,12000.0
2007-05-21 14:50:00,24.87,24.93,24.81,24.82,14300.0,24.8031,24.8629,24.7433,24.7532,14300.0
2007-05-21 15:00:00,24.81,24.85,24.73,24.73,16100.0,24.7433,24.7831,24.6635,24.6635,16100.0
2007-05-21 15:10:00,24.73,24.84,24.69,24.78,16300.0,24.6635,24.7732,24.6236,24.7133,16300.0
2007-05-21 15:20:00,24.79,24.8,24.61,24.66,43200.0,24.7233,24.7333,24.5438,24.5937,43200.0
2007-05-21 15:30:00,24.68,24.7,24.61,24.68,16500.0,24.6136,24.6336,24.5438,24.6136,16500.0
2007-05-21 15:40:00,24.66,24.75,24.66,24.75,14100.0,24.5937,24.6834,24.5937,24.6834,14100.0
2007-05-21 15:50:00,24.76,24.78,24.64,24.7,32100.0,24.6934,24.7133,24.5737,24.6336,32100.0
2007-05-22 09:30:00,24.62,24.67,24.53,24.57,15000.0,24.5538,24.6036,24.464,24.5039,15000.0
2007-05-22 09:40:00,24.56,24.61,24.52,24.52,8100.0,24.4939,24.5438,24.454,24.454,8100.0
2007-05-22 09:50:00,24.51,24.55,24.33,24.39,22600.0,24.4441,24.484,24.2645,24.3244,22600.0
2007-05-22 10:00:00,24.4,24.6,24.4,24.58,11800.0,24.3344,24.5338,24.3344,24.5139,11800.0
2007-05-22 10:10:00,24.6,24.69,24.51,24.51,12300.0,24.5338,24.6236,24.4441,24.4441,12300.0
2007-05-22 10:20:00,24.51,24.64,24.48,24.61,10000.0,24.4441,24.5737,24.4141,24.5438,10000.0
2007-05-22 10:30:00,24.61,24.69,24.58,24.64,7300.0,24.5438,24.6236,24.5139,24.5737,7300.0
2007-05-22 10:40:00,24.64,24.68,24.63,24.67,9300.0,24.5737,24.6136,24.5637,24.6036,9300.0
2007-05-22 10:50:00,24.66,24.66,24.62,24.62,6500.0,24.5937,24.5937,24.5538,24.5538,6500.0
2007-05-22 11:00:00,24.63,24.63,24.49,24.5,13300.0,24.5637,24.5637,24.4241,24.4341,13300.0
2007-05-22 11:10:00,24.49,24.51,24.41,24.49,12800.0,24.4241,24.4441,24.3443,24.4241,12800.0
2007-05-22 11:20:00,24.48,24.49,24.46,24.46,13300.0,24.4141,24.4241,24.3942,24.3942,13300.0
2007-05-22 11:30:00,24.47,24.5,24.36,24.43,32700.0,24.4042,24.4341,24.2945,24.3643,32700.0
2007-05-22 11:40:00,24.44,24.44,24.33,24.34,19900.0,24.3742,24.3742,24.2645,24.2745,19900.0
2007-05-22 11:50:00,24.34,24.37,24.26,24.34,25800.0,24.2745,24.3044,24.1947,24.2745,25800.0
2007-05-22 12:00:00,24.31,24.39,24.28,24.36,20000.0,24.2446,24.3244,24.2147,24.2945,20000.0
2007-05-22 12:10:00,24.38,24.39,24.27,24.31,21600.0,24.3144,24.3244,24.2047,24.2446,21600.0
2007-05-22 12:20:00,24.3,24.35,24.26,24.27,14300.0,24.2346,24.2845,24.1947,24.2047,14300.0
2007-05-22 12:30:00,24.27,24.29,24.23,24.24,16900.0,24.2047,24.2247,24.1648,24.1748,16900.0
2007-05-22 12:40:00,24.24,24.29,24.22,24.27,29100.0,24.1748,24.2247,24.1548,24.2047,29100.0
2007-05-22 12:50:00,24.25,24.34,24.22,24.3,11200.0,24.1848,24.2745,24.1548,24.2346,11200.0
2007-05-22 13:00:00,24.3,24.38,24.22,24.38,11200.0,24.2346,24.3144,24.1548,24.3144,11200.0
2007-05-22 13:10:00,24.39,24.4,24.27,24.3,10500.0,24.3244,24.3344,24.2047,24.2346,10500.0
2007-05-22 13:20:00,24.29,24.3,24.24,24.25,7500.0,24.2247,24.2346,24.1748,24.1848,7500.0
2007-05-22 13:30:00,24.25,24.34,24.25,24.29,7500.0,24.1848,24.2745,24.1848,24.2247,7500.0
2007-05-22 13:40:00,24.26,24.29,24.24,24.25,9900.0,24.1947,24.2247,24.1748,24.1848,9900.0
2007-05-22 13:50:00,24.27,24.35,24.24,24.27,9900.0,24.2047,24.2845,24.1748,24.2047,9900.0
2007-05-22 14:00:00,24.27,24.39,24.24,24.3,14300.0,24.2047,24.3244,24.1748,24.2346,14300.0
2007-05-22 14:10:00,24.3,24.3,24.24,24.25,32400.0,24.2346,24.2346,24.1748,24.1848,32400.0
2007-05-22 14:20:00,24.25,24.26,24.23,24.26,16600.0,24.1848,24.1947,24.1648,24.1947,16600.0
2007-05-22 14:30:00,24.26,24.26,24.14,24.21,40600.0,24.1947,24.1947,24.0751,24.1449,40600.0
2007-05-22 14:40:00,24.21,24.23,24.16,24.17,16500.0,24.1449,24.1648,24.095,24.105,16500.0
2007-05-22 14:50:00,24.18,24.19,24.12,24.15,27500.0,24.1149,24.1249,24.0551,24.085,27500.0
2007-05-22 15:00:00,24.15,24.19,24.11,24.19,16700.0,24.085,24.1249,24.0451,24.1249,16700.0
2007-05-22 15:10:00,24.18,24.18,24.1,24.13,21000.0,24.1149,24.1149,24.0352,24.0651,21000.0
2007-05-22 15:20:00,24.15,24.19,24.09,24.16,19400.0,24.085,24.1249,24.0252,24.095,19400.0
2007-05-22 15:30:00,24.16,24.17,24.12,24.16,17000.0,24.095,24.105,24.0551,24.095,17000.0
2007-05-22 15:40:00,24.15,24.26,24.15,24.21,26000.0,24.085,24.1947,24.085,24.1449,26000.0
2007-05-22 15:50:00,24.21,24.31,24.21,24.3,57900.0,24.1449,24.2446,24.1449,24.2346,57900.0
2007-05-23 09:30:00,24.39,24.39,24.0,24.01,12800.0,24.3244,24.3244,23.9354,23.9454,12800.0
2007-05-23 09:40:00,24.01,24.18,23.98,24.18,5800.0,23.9454,24.1149,23.9155,24.1149,5800.0
2007-05-23 09:50:00,24.2,24.41,24.19,24.31,11800.0,24.1349,24.3443,24.1249,24.2446,11800.0
2007-05-23 10:00:00,24.34,24.63,24.33,24.57,13400.0,24.2745,24.5637,24.2645,24.5039,13400.0
2007-05-23 10:10:00,24.55,24.57,24.53,24.56,6200.0,24.484,24.5039,24.464,24.4939,6200.0
2007-05-23 10:20:00,24.56,24.57,24.49,24.49,13700.0,24.4939,24.5039,24.4241,24.4241,13700.0
2007-05-23 10:30:00,24.48,24.48,24.38,24.38,19600.0,24.4141,24.4141,24.3144,24.3144,19600.0
2007-05-23 10:40:00,24.37,24.4,24.3,24.34,22100.0,24.3044,24.3344,24.2346,24.2745,22100.0
2007-05-23 10:50:00,24.32,24.37,24.32,24.36,49900.0,24.2546,24.3044,24.2546,24.2945,49900.0
2007-05-23 11:00:00,24.35,24.39,24.34,24.35,127900.0,24.2845,24.3244,24.2745,24.2845,127900.0
2007-05-23 11:10:00,24.35,24.47,24.31,24.47,30100.0,24.2845,24.4042,24.2446,24.4042,30100.0
2007-05-23 11:20:00,24.44,24.56,24.44,24.56,14900.0,24.3742,24.4939,24.3742,24.4939,14900.0
2007-05-23 11:30:00,24.57,24.6,24.51,24.54,14700.0,24.5039,24.5338,24.4441,24.474,14700.0
2007-05-23 11:40:00,24.54,24.54,24.41,24.52,11300.0,24.474,24.474,24.3443,24.454,11300.0
2007-05-23 11:50:00,24.54,24.55,24.51,24.51,4000.0,24.474,24.484,24.4441,24.4441,4000.0
2007-05-23 12:00:00,24.51,24.55,24.5,24.54,3100.0,24.4441,24.484,24.4341,24.474,3100.0
2007-05-23 12:10:00,24.53,24.55,24.5,24.55,14500.0,24.464,24.484,24.4341,24.484,14500.0
2007-05-23 12:20:00,24.55,24.56,24.52,24.54,7900.0,24.484,24.4939,24.454,24.474,7900.0
2007-05-23 12:30:00,24.54,24.55,24.52,24.55,4100.0,24.474,24.484,24.454,24.484,4100.0
2007-05-23 12:40:00,24.55,24.55,24.52,24.53,10700.0,24.484,24.484,24.454,24.464,10700.0
2007-05-23 12:50:00,24.55,24.64,24.53,24.62,19800.0,24.484,24.5737,24.464,24.5538,19800.0
2007-05-23 13:00:00,24.63,24.71,24.62,24.71,7300.0,24.5637,24.6435,24.5538,24.6435,7300.0
2007-05-23 13:10:00,24.7,24.74,24.67,24.73,8400.0,24.6336,24.6734,24.6036,24.6635,8400.0
2007-05-23 13:20:00,24.74,24.83,24.73,24.82,23600.0,24.6734,24.7632,24.6635,24.7532,23600.0
2007-05-23 13:30:00,24.82,24.9,24.81,24.86,29900.0,24.7532,24.833,24.7433,24.7931,29900.0
2007-05-23 13:40:00,24.87,24.89,24.8,24.81,16200.0,24.8031,24.823,24.7333,24.7433,16200.0
2007-05-23 13:50:00,24.79,24.81,24.61,24.62,16200.0,24.7233,24.7433,24.5438,24.5538,16200.0
2007-05-23 14:00:00,24.64,24.68,24.59,24.68,16400.0,24.5737,24.6136,24.5238,24.6136,16400.0
2007-05-23 14:10:00,24.66,24.68,24.56,24.56,8400.0,24.5937,24.6136,24.4939,24.4939,8400.0
2007-05-23 14:20:00,24.56,24.57,24.3,24.3,26900.0,24.4939,24.5039,24.2346,24.2346,26900.0
2007-05-23 14:30:00,24.31,24.46,24.31,24.38,13800.0,24.2446,24.3942,24.2446,24.3144,13800.0
2007-05-23 14:40:00,24.39,24.41,24.36,24.39,28300.0,24.3244,24.3443,24.2945,24.3244,28300.0
2007-05-23 14:50:00,24.38,24.4,24.36,24.37,6300.0,24.3144,24.3344,24.2945,24.3044,6300.0
2007-05-23 15:00:00,24.39,24.39,24.36,24.37,8800.0,24.3244,24.3244,24.2945,24.3044,8800.0
2007-05-23 15:10:00,24.37,24.4,24.35,24.4,8200.0,24.3044,24.3344,24.2845,24.3344,8200.0
2007-05-23 15:20:00,24.37,24.47,24.36,24.44,9200.0,24.3044,24.4042,24.2945,24.3742,9200.0
2007-05-23 15:30:00,24.45,24.5,24.42,24.47,29700.0,24.3842,24.4341,24.3543,24.4042,29700.0
2007-05-23 15:40:00,24.47,24.48,24.44,24.46,30300.0,24.4042,24.4141,24.3742,24.3942,30300.0
2007-05-23 15:50:00,24.46,24.47,24.36,24.45,77700.0,24.3942,24.4042,24.2945,24.3842,77700.0
2007-05-24 09:30:00,24.33,24.33,24.07,24.09,19000.0,24.2645,24.2645,24.0052,24.0252,19000.0
2007-05-24 09:40:00,24.04,24.08,24.01,24.08,14500.0,23.9753,24.0152,23.9454,24.0152,14500.0
2007-05-24 09:50:00,24.08,24.1,24.04,24.07,11300.0,24.0152,24.0352,23.9753,24.0052,11300.0
2007-05-24 10:00:00,24.08,24.29,24.06,24.06,20000.0,24.0152,24.2247,23.9953,23.9953,20000.0
2007-05-24 10:10:00,24.08,24.16,24.07,24.13,9300.0,24.0152,24.095,24.0052,24.0651,9300.0
2007-05-24 10:20:00,24.13,24.14,24.06,24.06,13600.0,24.0651,24.0751,23.9953,23.9953,13600.0
2007-05-24 10:30:00,24.07,24.07,23.89,23.9,42500.0,24.0052,24.0052,23.8257,23.8357,42500.0
2007-05-24 10:40:00,23.9,23.94,23.8,23.82,23500.0,23.8357,23.8756,23.736,23.7559,23500.0
2007-05-24 10:50:00,23.81,23.88,23.75,23.76,30000.0,23.7459,23.8158,23.6861,23.6961,30000.0
2007-05-24 11:00:00,23.76,23.8,23.75,23.76,18700.0,23.6961,23.736,23.6861,23.6961,18700.0
2007-05-24 11:10:00,23.78,23.8,23.69,23.76,41500.0,23.716,23.736,23.6263,23.6961,41500.0
2007-05-24 11:20:00,23.69,23.69,23.37,23.43,36300.0,23.6263,23.6263,23.3071,23.367,36300.0
2007-05-24 11:30:00,23.46,23.47,23.36,23.4,19100.0,23.3969,23.4069,23.2972,23.337,19100.0
2007-05-24 11:40:00,23.39,23.45,23.34,23.44,12700.0,23.3271,23.3869,23.2772,23.3769,12700.0
2007-05-24 11:50:00,23.44,23.46,23.4,23.46,15000.0,23.3769,23.3969,23.337,23.3969,15000.0
2007-05-24 12:00:00,23.45,23.46,23.36,23.4,13300.0,23.3869,23.3969,23.2972,23.337,13300.0
2007-05-24 12:10:00,23.4,23.4,23.34,23.38,17900.0,23.337,23.337,23.2772,23.3171,17900.0
2007-05-24 12:20:00,23.38,23.39,23.26,23.26,16700.0,23.3171,23.3271,23.1974,23.1974,16700.0
2007-05-24 12:30:00,23.27,23.27,23.18,23.2,18300.0,23.2074,23.2074,23.1176,23.1376,18300.0
2007-05-24 12:40:00,23.2,23.29,23.15,23.23,16900.0,23.1376,23.2273,23.0877,23.1675,16900.0
2007-05-24 12:50:00,23.23,23.35,23.23,23.35,11600.0,23.1675,23.2872,23.1675,23.2872,11600.0
2007-05-24 13:00:00,23.33,23.49,23.33,23.4,15600.0,23.2672,23.4268,23.2672,23.337,15600.0
2007-05-24 13:10:00,23.4,23.51,23.39,23.5,12200.0,23.337,23.4468,23.3271,23.4368,12200.0
2007-05-24 13:20:00,23.51,23.55,23.5,23.52,7900.0,23.4468,23.4866,23.4368,23.4567,7900.0
2007-05-24 13:30:00,23.53,23.53,23.45,23.45,9300.0,23.4667,23.4667,23.3869,23.3869,9300.0
2007-05-24 13:40:00,23.46,23.53,23.45,23.5,9000.0,23.3969,23.4667,23.3869,23.4368,9000.0
2007-05-24 13:50:00,23.48,23.55,23.45,23.54,6200.0,23.4168,23.4866,23.3869,23.4767,6200.0
2007-05-24 14:00:00,23.55,23.59,23.47,23.5,16600.0,23.4866,23.5265,23.4069,23.4368,16600.0
2007-05-24 14:10:00,23.52,23.53,23.43,23.44,13100.0,23.4567,23.4667,23.367,23.3769,13100.0
2007-05-24 14:20:00,23.42,23.52,23.42,23.5,7200.0,23.357,23.4567,23.357,23.4368,7200.0
2007-05-24 14:30:00,23.51,23.52,23.38,23.41,30100.0,23.4468,23.4567,23.3171,23.347,30100.0
2007-05-24 14:40:00,23.41,23.46,23.4,23.45,17900.0,23.347,23.3969,23.337,23.3869,17900.0
2007-05-24 14:50:00,23.45,23.47,23.4,23.4,3800.0,23.3869,23.4069,23.337,23.337,3800.0
2007-05-24 15:00:00,23.41,23.45,23.28,23.37,16500.0,23.347,23.3869,23.2174,23.3071,16500.0
2007-05-24 15:10:00,23.38,23.4,23.19,23.19,22100.0,23.3171,23.337,23.1276,23.1276,22100.0
2007-05-24 15:20:00,23.2,23.36,23.1,23.16,24900.0,23.1376,23.2972,23.0379,23.0977,24900.0
2007-05-24 15:30:00,23.17,23.23,23.09,23.12,26900.0,23.1077,23.1675,23.0279,23.0578,26900.0
2007-05-24 15:40:00,23.11,23.18,23.11,23.17,25000.0,23.0478,23.1176,23.0478,23.1077,25000.0
2007-05-24 15:50:00,23.17,23.31,23.15,23.3,31700.0,23.1077,23.2473,23.0877,23.2373,31700.0
2007-05-25 09:30:00,23.32,23.34,23.12,23.21,12800.0,23.2573,23.2772,23.0578,23.1476,12800.0
2007-05-25 09:40:00,23.2,23.21,23.08,23.1,13600.0,23.1376,23.1476,23.0179,23.0379,13600.0
2007-05-25 09:50:00,23.09,23.1,23.02,23.03,18400.0,23.0279,23.0379,22.9581,22.968,18400.0
2007-05-25 10:00:00,23.03,23.03,22.93,22.99,20400.0,22.968,22.968,22.8683,22.9282,20400.0
2007-05-25 10:10:00,22.99,23.32,22.99,23.32,49400.0,22.9282,23.2573,22.9282,23.2573,49400.0
2007-05-25 10:20:00,23.34,23.34,23.2,23.21,25100.0,23.2772,23.2772,23.1376,23.1476,25100.0
2007-05-25 10:30:00,23.21,23.22,23.18,23.19,18700.0,23.1476,23.1575,23.1176,23.1276,18700.0
2007-05-25 10:40:00,23.19,23.2,23.03,23.06,21100.0,23.1276,23.1376,22.968,22.998,21100.0
2007-05-25 10:50:00,23.07,23.08,23.0,23.05,20400.0,23.0079,23.0179,22.9381,22.988,20400.0
2007-05-25 11:00:00,23.04,23.05,22.98,22.98,20200.0,22.978,22.988,22.9182,22.9182,20200.0
2007-05-25 11:10:00,23.0,23.0,22.97,23.0,14200.0,22.9381,22.9381,22.9082,22.9381,14200.0
2007-05-25 11:20:00,23.0,23.02,22.97,22.99,20300.0,22.9381,22.9581,22.9082,22.9282,20300.0
2007-05-25 11:30:00,23.0,23.02,22.97,22.99,17700.0,22.9381,22.9581,22.9082,22.9282,17700.0
2007-05-25 11:40:00,22.99,23.0,22.98,22.99,11900.0,22.9282,22.9381,22.9182,22.9282,11900.0
2007-05-25 11:50:00,22.99,23.02,22.99,23.02,94100.0,22.9282,22.9581,22.9282,22.9581,94100.0
2007-05-25 12:00:00,23.01,23.03,23.0,23.02,16000.0,22.9481,22.968,22.9381,22.9581,16000.0
2007-05-25 12:10:00,23.02,23.02,22.95,23.0,43400.0,22.9581,22.9581,22.8883,22.9381,43400.0
2007-05-25 12:20:00,23.0,23.06,22.99,23.04,29000.0,22.9381,22.998,22.9282,22.978,29000.0
2007-05-25 12:30:00,23.05,23.05,23.01,23.02,17000.0,22.988,22.988,22.9481,22.9581,17000.0
2007-05-25 12:40:00,23.02,23.04,23.0,23.04,18800.0,22.9581,22.978,22.9381,22.978,18800.0
2007-05-25 12:50:00,23.05,23.09,23.05,23.06,12200.0,22.988,23.0279,22.988,22.998,12200.0
2007-05-25 13:00:00,23.06,23.07,23.06,23.07,19200.0,22.998,23.0079,22.998,23.0079,19200.0
2007-05-25 13:10:00,23.06,23.07,23.06,23.07,9600.0,22.998,23.0079,22.998,23.0079,9600.0
2007-05-25 13:20:00,23.07,23.18,23.05,23.07,13700.0,23.0079,23.1176,22.988,23.0079,13700.0
2007-05-25 13:30:00,23.08,23.08,23.05,23.07,5000.0,23.0179,23.0179,22.988,23.0079,5000.0
2007-05-25 13:40:00,23.05,23.07,23.02,23.06,19700.0,22.988,23.0079,22.9581,22.998,19700.0
2007-05-25 13:50:00,23.05,23.08,23.04,23.07,28800.0,22.988,23.0179,22.978,23.0079,28800.0
2007-05-25 14:00:00,23.06,23.08,23.03,23.03,40100.0,22.998,23.0179,22.968,22.968,40100.0
2007-05-25 14:10:00,23.04,23.04,22.93,22.94,11700.0,22.978,22.978,22.8683,22.8783,11700.0
2007-05-25 14:20:00,22.94,22.96,22.86,22.88,17400.0,22.8783,22.8982,22.7985,22.8184,17400.0
2007-05-25 14:30:00,22.88,22.94,22.85,22.93,10900.0,22.8184,22.8783,22.7885,22.8683,10900.0
2007-05-25 14:40:00,22.93,23.06,22.93,23.03,12700.0,22.8683,22.998,22.8683,22.968,12700.0
2007-05-25 14:50:00,23.05,23.13,22.99,23.1,32100.0,22.988,23.0678,22.9282,23.0379,32100.0
2007-05-25 15:00:00,23.09,23.09,23.04,23.06,27300.0,23.0279,23.0279,22.978,22.998,27300.0
2007-05-25 15:10:00,23.06,23.07,23.01,23.02,24900.0,22.998,23.0079,22.9481,22.9581,24900.0
2007-05-25 15:20:00,23.03,23.05,22.98,23.03,38100.0,22.968,22.988,22.9182,22.968,38100.0
2007-05-25 15:30:00,23.04,23.11,23.01,23.04,31600.0,22.978,23.0478,22.9481,22.978,31600.0
2007-05-25 15:40:00,23.04,23.07,23.03,23.05,25300.0,22.978,23.0079,22.968,22.988,25300.0
2007-05-25 15:50:00,23.05,23.05,22.97,22.99,55300.0,22.988,22.988,22.9082,22.9282,55300.0
2007-05-29 09:30:00,22.84,23.0,22.83,22.96,48500.0,22.7786,22.9381,22.7686,22.8982,48500.0
2007-05-29 09:40:00,22.95,22.95,22.81,22.9,47500.0,22.8883,22.8883,22.7486,22.8384,47500.0
2007-05-29 09:50:00,22.95,22.99,22.9,22.95,36800.0,22.8883,22.9282,22.8384,22.8883,36800.0
2007-05-29 10:00:00,22.96,23.24,22.96,23.01,51500.0,22.8982,23.1775,22.8982,22.9481,51500.0
2007-05-29 10:10:00,23.0,23.04,23.0,23.01,17600.0,22.9381,22.978,22.9381,22.9481,17600.0
2007-05-29 10:20:00,23.03,23.05,23.0,23.05,22400.0,22.968,22.988,22.9381,22.988,22400.0
2007-05-29 10:30:00,23.05,23.07,23.0,23.02,20200.0,22.988,23.0079,22.9381,22.9581,20200.0
2007-05-29 10:40:00,23.02,23.06,23.01,23.01,11700.0,22.9581,22.998,22.9481,22.9481,11700.0
2007-05-29 10:50:00,23.01,23.02,22.97,23.0,22000.0,22.9481,22.9581,22.9082,22.9381,22000.0
2007-05-29 11:00:00,23.01,23.03,22.97,22.98,22200.0,22.9481,22.968,22.9082,22.9182,22200.0
2007-05-29 11:10:00,22.99,23.06,22.98,23.04,28800.0,22.9282,22.998,22.9182,22.978,28800.0
2007-05-29 11:20:00,23.03,23.09,23.02,23.02,10200.0,22.968,23.0279,22.9581,22.9581,10200.0
2007-05-29 11:30:00,23.02,23.06,23.0,23.02,26200.0,22.9581,22.998,22.9381,22.9581,26200.0
2007-05-29 11:40:00,23.03,23.15,23.03,23.1,31400.0,22.968,23.0877,22.968,23.0379,31400.0
2007-05-29 11:50:00,23.1,23.14,23.0,23.0,22700.0,23.0379,23.0777,22.9381,22.9381,22700.0
2007-05-29 12:00:00,23.01,23.02,23.0,23.0,27900.0,22.9481,22.9581,22.9381,22.9381,27900.0
2007-05-29 12:10:00,22.98,22.98,22.94,22.95,47200.0,22.9182,22.9182,22.8783,22.8883,47200.0
2007-05-29 12:20:00,22.96,22.98,22.95,22.97,17200.0,22.8982,22.9182,22.8883,22.9082,17200.0
2007-05-29 12:30:00,22.97,23.0,22.97,22.99,9500.0,22.9082,22.9381,22.9082,22.9282,9500.0
2007-05-29 12:40:00,22.98,22.99,22.95,22.96,12500.0,22.9182,22.9282,22.8883,22.8982,12500.0
2007-05-29 12:50:00,22.96,22.97,22.96,22.97,47100.0,22.8982,22.9082,22.8982,22.9082,47100.0
2007-05-29 13:00:00,22.97,23.01,22.97,23.0,26800.0,22.9082,22.9481,22.9082,22.9381,26800.0
2007-05-29 13:10:00,23.0,23.01,22.97,22.99,6800.0,22.9381,22.9481,22.9082,22.9282,6800.0
2007-05-29 13:20:00,22.99,22.99,22.89,22.9,37300.0,22.9282,22.9282,22.8284,22.8384,37300.0
2007-05-29 13:30:00,22.91,23.0,22.86,22.9,23300.0,22.8484,22.9381,22.7985,22.8384,23300.0
2007-05-29 13:40:00,22.88,22.95,22.86,22.93,15900.0,22.8184,22.8883,22.7985,22.8683,15900.0
2007-05-29 13:50:00,22.93,22.95,22.89,22.89,33000.0,22.8683,22.8883,22.8284,22.8284,33000.0
2007-05-29 14:00:00,22.9,22.96,22.88,22.9,22100.0,22.8384,22.8982,22.8184,22.8384,22100.0
2007-05-29 14:10:00,22.91,22.91,22.82,22.85,14600.0,22.8484,22.8484,22.7586,22.7885,14600.0
2007-05-29 14:20:00,22.85,22.95,22.85,22.9,25900.0,22.7885,22.8883,22.7885,22.8384,25900.0
2007-05-29 14:30:00,22.89,22.89,22.82,22.86,17700.0,22.8284,22.8284,22.7586,22.7985,17700.0
2007-05-29 14:40:00,22.86,22.95,22.85,22.95,20200.0,22.7985,22.8883,22.7885,22.8883,20200.0
2007-05-29 14:50:00,22.94,22.96,22.91,22.93,30300.0,22.8783,22.8982,22.8484,22.8683,30300.0
2007-05-29 15:00:00,22.92,23.03,22.92,22.97,41500.0,22.8583,22.968,22.8583,22.9082,41500.0
2007-05-29 15:10:00,22.97,23.03,22.96,22.97,19800.0,22.9082,22.968,22.8982,22.9082,19800.0
2007-05-29 15:20:00,22.99,23.02,22.95,22.95,28800.0,22.9282,22.9581,22.8883,22.8883,28800.0
2007-05-29 15:30:00,22.96,23.03,22.93,23.03,43200.0,22.8982,22.968,22.8683,22.968,43200.0
2007-05-29 15:40:00,23.02,23.06,22.96,23.01,61600.0,22.9581,22.998,22.8982,22.9481,61600.0
2007-05-29 15:50:00,23.01,23.08,22.98,23.02,68500.0,22.9481,23.0179,22.9182,22.9581,68500.0
2007-05-30 09:30:00,22.91,22.96,22.62,22.7,17900.0,22.8484,22.8982,22.5591,22.6389,17900.0
2007-05-30 09:40:00,22.63,22.71,22.5,22.54,21700.0,22.5691,22.6489,22.4395,22.4794,21700.0
2007-05-30 09:50:00,22.51,22.56,22.42,22.56,29300.0,22.4494,22.4993,22.3597,22.4993,29300.0
2007-05-30 10:00:00,22.56,22.67,22.53,22.63,14000.0,22.4993,22.609,22.4694,22.5691,14000.0
2007-05-30 10:10:00,22.64,22.65,22.53,22.54,16400.0,22.5791,22.5891,22.4694,22.4794,16400.0
2007-05-30 10:20:00,22.55,22.57,22.45,22.53,45400.0,22.4893,22.5093,22.3896,22.4694,45400.0
2007-05-30 10:30:00,22.53,22.66,22.45,22.6,31200.0,22.4694,22.599,22.3896,22.5392,31200.0
2007-05-30 10:40:00,22.59,22.65,22.57,22.65,14800.0,22.5292,22.5891,22.5093,22.5891,14800.0
2007-05-30 10:50:00,22.64,22.7,22.55,22.57,34100.0,22.5791,22.6389,22.4893,22.5093,34100.0
2007-05-30 11:00:00,22.58,22.62,22.56,22.57,4700.0,22.5193,22.5591,22.4993,22.5093,4700.0
2007-05-30 11:10:00,22.61,22.61,22.58,22.6,11500.0,22.5492,22.5492,22.5193,22.5392,11500.0
2007-05-30 11:20:00,22.6,22.65,22.57,22.64,13600.0,22.5392,22.5891,22.5093,22.5791,13600.0
2007-05-30 11:30:00,22.62,22.64,22.6,22.64,38400.0,22.5591,22.5791,22.5392,22.5791,38400.0
2007-05-30 11:40:00,22.63,22.64,22.54,22.56,30000.0,22.5691,22.5791,22.4794,22.4993,30000.0
2007-05-30 11:50:00,22.56,22.73,22.55,22.73,67800.0,22.4993,22.6689,22.4893,22.6689,67800.0
2007-05-30 12:00:00,22.72,22.77,22.64,22.73,14400.0,22.6589,22.7087,22.5791,22.6689,14400.0
2007-05-30 12:10:00,22.73,22.82,22.66,22.71,22500.0,22.6689,22.7586,22.599,22.6489,22500.0
2007-05-30 12:20:00,22.7,22.78,22.69,22.78,4100.0,22.6389,22.7187,22.629,22.7187,4100.0
2007-05-30 12:30:00,22.78,22.84,22.75,22.77,6900.0,22.7187,22.7786,22.6888,22.7087,6900.0
2007-05-30 12:40:00,22.77,22.78,22.74,22.75,6800.0,22.7087,22.7187,22.6788,22.6888,6800.0
2007-05-30 12:50:00,22.77,22.77,22.74,22.75,3900.0,22.7087,22.7087,22.6788,22.6888,3900.0
2007-05-30 13:00:00,22.75,22.8,22.75,22.77,5300.0,22.6888,22.7387,22.6888,22.7087,5300.0
2007-05-30 13:10:00,22.78,22.79,22.77,22.79,4100.0,22.7187,22.7287,22.7087,22.7287,4100.0
2007-05-30 13:20:00,22.79,22.86,22.78,22.86,4600.0,22.7287,22.7985,22.7187,22.7985,4600.0
2007-05-30 13:30:00,22.85,22.85,22.78,22.78,5500.0,22.7885,22.7885,22.7187,22.7187,5500.0
2007-05-30 13:40:00,22.77,22.82,22.77,22.8,7100.0,22.7087,22.7586,22.7087,22.7387,7100.0
2007-05-30 13:50:00,22.8,22.83,22.8,22.83,3200.0,22.7387,22.7686,22.7387,22.7686,3200.0
2007-05-30 14:00:00,22.81,22.86,22.75,22.81,24400.0,22.7486,22.7985,22.6888,22.7486,24400.0
2007-05-30 14:10:00,22.81,22.81,22.76,22.76,5100.0,22.7486,22.7486,22.6988,22.6988,5100.0
2007-05-30 14:20:00,22.77,22.88,22.75,22.83,15200.0,22.7087,22.8184,22.6888,22.7686,15200.0
2007-05-30 14:30:00,22.81,22.86,22.8,22.8,13100.0,22.7486,22.7985,22.7387,22.7387,13100.0
2007-05-30 14:40:00,22.81,22.87,22.8,22.84,6400.0,22.7486,22.8085,22.7387,22.7786,6400.0
2007-05-30 14:50:00,22.84,22.86,22.81,22.82,5100.0,22.7786,22.7985,22.7486,22.7586,5100.0
2007-05-30 15:00:00,22.81,22.84,22.77,22.84,25900.0,22.7486,22.7786,22.7087,22.7786,25900.0
2007-05-30 15:10:00,22.84,22.85,22.82,22.82,4900.0,22.7786,22.7885,22.7586,22.7586,4900.0
2007-05-30 15:20:00,22.82,22.89,22.78,22.87,13100.0,22.7586,22.8284,22.7187,22.8085,13100.0
2007-05-30 15:30:00,22.87,22.97,22.87,22.95,46400.0,22.8085,22.9082,22.8085,22.8883,46400.0
2007-05-30 15:40:00,22.94,23.0,22.94,23.0,45800.0,22.8783,22.9381,22.8783,22.9381,45800.0
2007-05-30 15:50:00,23.0,23.06,22.98,23.03,87100.0,22.9381,22.998,22.9182,22.968,87100.0
2007-05-31 09:30:00,23.17,23.2,23.1,23.15,21700.0,23.1077,23.1376,23.0379,23.0877,21700.0
2007-05-31 09:40:00,23.15,23.23,23.11,23.11,28000.0,23.0877,23.1675,23.0478,23.0478,28000.0
2007-05-31 09:50:00,23.11,23.17,23.0,23.01,16500.0,23.0478,23.1077,22.9381,22.9481,16500.0
2007-05-31 10:00:00,23.0,23.05,23.0,23.02,10500.0,22.9381,22.988,22.9381,22.9581,10500.0
2007-05-31 10:10:00,23.01,23.01,22.8,22.9,25000.0,22.9481,22.9481,22.7387,22.8384,25000.0
2007-05-31 10:20:00,22.89,22.91,22.7,22.81,43900.0,22.8284,22.8484,22.6389,22.7486,43900.0
2007-05-31 10:30:00,22.8,22.87,22.8,22.84,12600.0,22.7387,22.8085,22.7387,22.7786,12600.0
2007-05-31 10:40:00,22.83,22.85,22.73,22.83,21500.0,22.7686,22.7885,22.6689,22.7686,21500.0
2007-05-31 10:50:00,22.84,22.85,22.63,22.64,31300.0,22.7786,22.7885,22.5691,22.5791,31300.0
2007-05-31 11:00:00,22.64,22.65,22.56,22.62,13400.0,22.5791,22.5891,22.4993,22.5591,13400.0
2007-05-31 11:10:00,22.61,22.62,22.38,22.44,32000.0,22.5492,22.5591,22.3198,22.3796,32000.0
2007-05-31 11:20:00,22.45,22.45,22.36,22.38,31800.0,22.3896,22.3896,22.2998,22.3198,31800.0
2007-05-31 11:30:00,22.37,22.44,22.35,22.37,36900.0,22.3098,22.3796,22.2899,22.3098,36900.0
2007-05-31 11:40:00,22.37,22.39,22.26,22.27,26400.0,22.3098,22.3298,22.2001,22.2101,26400.0
2007-05-31 11:50:00,22.27,22.27,22.15,22.16,32300.0,22.2101,22.2101,22.0904,22.1004,32300.0
2007-05-31 12:00:00,22.15,22.16,21.98,21.98,58500.0,22.0904,22.1004,21.9209,21.9209,58500.0
2007-05-31 12:10:00,21.99,21.99,21.88,21.92,32200.0,21.9308,21.9308,21.8211,21.861,32200.0
2007-05-31 12:20:00,21.92,22.06,21.92,22.05,32100.0,21.861,22.0007,21.861,21.9907,32100.0
2007-05-31 12:30:00,22.07,22.23,22.06,22.18,28800.0,22.0106,22.1702,22.0007,22.1203,28800.0
2007-05-31 12:40:00,22.17,22.26,22.13,22.23,35700.0,22.1104,22.2001,22.0705,22.1702,35700.0
2007-05-31 12:50:00,22.22,22.39,22.22,22.36,18100.0,22.1602,22.3298,22.1602,22.2998,18100.0
2007-05-31 13:00:00,22.35,22.4,22.3,22.33,18800.0,22.2899,22.3397,22.24,22.2699,18800.0
2007-05-31 13:10:00,22.34,22.34,22.25,22.25,14900.0,22.2799,22.2799,22.1901,22.1901,14900.0
2007-05-31 13:20:00,22.26,22.29,22.22,22.25,17600.0,22.2001,22.23,22.1602,22.1901,17600.0
2007-05-31 13:30:00,22.25,22.27,22.25,22.25,10200.0,22.1901,22.2101,22.1901,22.1901,10200.0
2007-05-31 13:40:00,22.25,22.28,22.2,22.26,16900.0,22.1901,22.2201,22.1403,22.2001,16900.0
2007-05-31 13:50:00,22.29,22.35,22.29,22.33,9600.0,22.23,22.2899,22.23,22.2699,9600.0
2007-05-31 14:00:00,22.32,22.32,22.25,22.27,9000.0,22.26,22.26,22.1901,22.2101,9000.0
2007-05-31 14:10:00,22.25,22.4,22.25,22.32,11700.0,22.1901,22.3397,22.1901,22.26,11700.0
2007-05-31 14:20:00,22.31,22.36,22.3,22.35,24400.0,22.25,22.2998,22.24,22.2899,24400.0
2007-05-31 14:30:00,22.35,22.35,22.24,22.24,12000.0,22.2899,22.2899,22.1802,22.1802,12000.0
2007-05-31 14:40:00,22.25,22.28,22.2,22.27,9100.0,22.1901,22.2201,22.1403,22.2101,9100.0
2007-05-31 14:50:00,22.27,22.4,22.27,22.32,23200.0,22.2101,22.3397,22.2101,22.26,23200.0
2007-05-31 15:00:00,22.33,22.34,22.3,22.3,17000.0,22.2699,22.2799,22.24,22.24,17000.0
2007-05-31 15:10:00,22.31,22.33,22.3,22.31,17800.0,22.25,22.2699,22.24,22.25,17800.0
2007-05-31 15:20:00,22.31,22.36,22.3,22.35,30600.0,22.25,22.2998,22.24,22.2899,30600.0
2007-05-31 15:30:00,22.35,22.38,22.35,22.35,38800.0,22.2899,22.3198,22.2899,22.2899,38800.0
2007-05-31 15:40:00,22.35,22.39,22.35,22.35,43000.0,22.2899,22.3298,22.2899,22.2899,43000.0
2007-05-31 15:50:00,22.36,22.47,22.35,22.39,113900.0,22.2998,22.4095,22.2899,22.3298,113900.0
2007-06-01 09:30:00,22.45,22.7,22.26,22.69,61000.0,22.3896,22.6389,22.2001,22.629,61000.0
2007-06-01 09:40:00,22.68,22.87,22.63,22.83,71000.0,22.619,22.8085,22.5691,22.7686,71000.0
2007-06-01 09:50:00,22.82,22.99,22.82,22.96,90400.0,22.7586,22.9282,22.7586,22.8982,90400.0
2007-06-01 10:00:00,22.96,23.44,22.94,23.36,62100.0,22.8982,23.3769,22.8783,23.2972,62100.0
2007-06-01 10:10:00,23.39,23.5,23.28,23.48,77100.0,23.3271,23.4368,23.2174,23.4168,77100.0
2007-06-01 10:20:00,23.47,23.48,23.28,23.31,30800.0,23.4069,23.4168,23.2174,23.2473,30800.0
2007-06-01 10:30:00,23.31,23.41,23.27,23.38,59500.0,23.2473,23.347,23.2074,23.3171,59500.0
2007-06-01 10:40:00,23.38,23.39,23.28,23.31,20200.0,23.3171,23.3271,23.2174,23.2473,20200.0
2007-06-01 10:50:00,23.32,23.35,23.24,23.34,67600.0,23.2573,23.2872,23.1775,23.2772,67600.0
2007-06-01 11:00:00,23.34,23.36,23.32,23.34,14000.0,23.2772,23.2972,23.2573,23.2772,14000.0
2007-06-01 11:10:00,23.35,23.35,23.28,23.28,25000.0,23.2872,23.2872,23.2174,23.2174,25000.0
2007-06-01 11:20:00,23.26,23.27,23.19,23.23,18000.0,23.1974,23.2074,23.1276,23.1675,18000.0
2007-06-01 11:30:00,23.23,23.24,23.08,23.18,38100.0,23.1675,23.1775,23.0179,23.1176,38100.0
2007-06-01 11:40:00,23.18,23.19,23.07,23.1,18700.0,23.1176,23.1276,23.0079,23.0379,18700.0
2007-06-01 11:50:00,23.11,23.29,23.1,23.25,18300.0,23.0478,23.2273,23.0379,23.1875,18300.0
2007-06-01 12:00:00,23.25,23.27,23.08,23.1,14700.0,23.1875,23.2074,23.0179,23.0379,14700.0
2007-06-01 12:10:00,23.09,23.11,23.0,23.01,22600.0,23.0279,23.0478,22.9381,22.9481,22600.0
2007-06-01 12:20:00,23.01,23.02,22.8,22.9,19700.0,22.9481,22.9581,22.7387,22.8384,19700.0
2007-06-01 12:30:00,22.93,22.96,22.91,22.94,8600.0,22.8683,22.8982,22.8484,22.8783,8600.0
2007-06-01 12:40:00,22.93,23.03,22.93,23.0,15800.0,22.8683,22.968,22.8683,22.9381,15800.0
2007-06-01 12:50:00,23.02,23.05,23.02,23.04,16200.0,22.9581,22.988,22.9581,22.978,16200.0
2007-06-01 13:00:00,23.04,23.05,22.98,22.99,16100.0,22.978,22.988,22.9182,22.9282,16100.0
2007-06-01 13:10:00,22.99,23.05,22.97,23.01,17300.0,22.9282,22.988,22.9082,22.9481,17300.0
2007-06-01 13:20:00,23.03,23.15,22.95,23.15,19800.0,22.968,23.0877,22.8883,23.0877,19800.0
2007-06-01 13:30:00,23.16,23.16,23.11,23.11,7600.0,23.0977,23.0977,23.0478,23.0478,7600.0
2007-06-01 13:40:00,23.12,23.12,23.02,23.04,7900.0,23.0578,23.0578,22.9581,22.978,7900.0
2007-06-01 13:50:00,23.03,23.05,22.97,23.0,9700.0,22.968,22.988,22.9082,22.9381,9700.0
2007-06-01 14:00:00,23.02,23.03,22.94,22.95,6900.0,22.9581,22.968,22.8783,22.8883,6900.0
2007-06-01 14:10:00,22.95,22.97,22.92,22.92,11700.0,22.8883,22.9082,22.8583,22.8583,11700.0
2007-06-01 14:20:00,22.91,22.93,22.82,22.86,14800.0,22.8484,22.8683,22.7586,22.7985,14800.0
2007-06-01 14:30:00,22.88,22.99,22.87,22.94,37000.0,22.8184,22.9282,22.8085,22.8783,37000.0
2007-06-01 14:40:00,22.94,23.05,22.94,22.99,49100.0,22.8783,22.988,22.8783,22.9282,49100.0
2007-06-01 14:50:00,22.98,23.01,22.97,23.01,26400.0,22.9182,22.9481,22.9082,22.9481,26400.0
2007-06-01 15:00:00,23.0,23.04,22.99,23.04,16300.0,22.9381,22.978,22.9282,22.978,16300.0
2007-06-01 15:10:00,23.04,23.09,23.0,23.05,15800.0,22.978,23.0279,22.9381,22.988,15800.0
2007-06-01 15:20:00,23.04,23.06,23.02,23.02,39800.0,22.978,22.998,22.9581,22.9581,39800.0
2007-06-01 15:30:00,23.02,23.13,23.02,23.12,34000.0,22.9581,23.0678,22.9581,23.0578,34000.0
2007-06-01 15:40:00,23.12,23.3,23.11,23.29,90400.0,23.0578,23.2373,23.0478,23.2273,90400.0
2007-06-01 15:50:00,23.29,23.3,22.99,22.99,175900.0,23.2273,23.2373,22.9282,22.9282,175900.0
2007-06-04 09:30:00,21.91,22.0,20.76,21.09,249100.0,21.8511,21.9408,20.7042,21.0333,249100.0
2007-06-04 09:40:00,21.09,21.25,21.03,21.14,208800.0,21.0333,21.1928,20.9734,21.0831,208800.0
2007-06-04 09:50:00,21.13,21.22,21.09,21.1,90400.0,21.0732,21.1629,21.0333,21.0432,90400.0
2007-06-04 10:00:00,21.1,21.11,20.97,21.06,435300.0,21.0432,21.0532,20.9136,21.0033,435300.0
2007-06-04 10:10:00,21.08,21.14,20.89,20.9,162800.0,21.0233,21.0831,20.8338,20.8438,162800.0
2007-06-04 10:20:00,20.91,20.92,20.66,20.71,186500.0,20.8537,20.8637,20.6044,20.6543,186500.0
2007-06-04 10:30:00,20.71,20.86,20.62,20.63,226600.0,20.6543,20.8039,20.5645,20.5745,226600.0
2007-06-04 10:40:00,20.63,20.72,20.21,20.33,219900.0,20.5745,20.6643,20.1556,20.2753,219900.0
2007-06-04 10:50:00,20.31,20.63,20.17,20.51,152300.0,20.2554,20.5745,20.1157,20.4548,152300.0
2007-06-04 11:00:00,20.5,20.6,20.3,20.39,221500.0,20.4448,20.5446,20.2454,20.3351,221500.0
2007-06-04 11:10:00,20.4,20.64,20.38,20.54,184300.0,20.3451,20.5845,20.3252,20.4847,184300.0
2007-06-04 11:20:00,20.53,20.67,20.36,20.56,131200.0,20.4748,20.6144,20.3052,20.5047,131200.0
2007-06-04 11:30:00,20.56,20.6,20.5,20.54,36800.0,20.5047,20.5446,20.4448,20.4847,36800.0
2007-06-04 11:40:00,20.54,20.56,20.3,20.48,40300.0,20.4847,20.5047,20.2454,20.4249,40300.0
2007-06-04 11:50:00,20.47,20.65,20.43,20.48,47700.0,20.4149,20.5944,20.375,20.4249,47700.0
2007-06-04 12:00:00,20.45,20.53,20.38,20.5,23400.0,20.395,20.4748,20.3252,20.4448,23400.0
2007-06-04 12:10:00,20.52,20.53,20.5,20.5,20900.0,20.4648,20.4748,20.4448,20.4448,20900.0
2007-06-04 12:20:00,20.51,20.62,20.5,20.52,13500.0,20.4548,20.5645,20.4448,20.4648,13500.0
2007-06-04 12:30:00,20.5,20.59,20.5,20.57,18200.0,20.4448,20.5346,20.4448,20.5147,18200.0
2007-06-04 12:40:00,20.56,20.65,20.56,20.6,35500.0,20.5047,20.5944,20.5047,20.5446,35500.0
2007-06-04 12:50:00,20.6,20.74,20.6,20.62,31900.0,20.5446,20.6842,20.5446,20.5645,31900.0
2007-06-04 13:00:00,20.61,20.67,20.58,20.58,39500.0,20.5546,20.6144,20.5246,20.5246,39500.0
2007-06-04 13:10:00,20.59,20.59,20.5,20.5,29900.0,20.5346,20.5346,20.4448,20.4448,29900.0
2007-06-04 13:20:00,20.5,20.54,20.49,20.52,23900.0,20.4448,20.4847,20.4349,20.4648,23900.0
2007-06-04 13:30:00,20.53,20.56,20.5,20.5,16200.0,20.4748,20.5047,20.4448,20.4448,16200.0
2007-06-04 13:40:00,20.5,20.54,20.5,20.54,11200.0,20.4448,20.4847,20.4448,20.4847,11200.0
2007-06-04 13:50:00,20.56,20.56,20.5,20.54,15000.0,20.5047,20.5047,20.4448,20.4847,15000.0
2007-06-04 14:00:00,20.56,20.6,20.52,20.53,24900.0,20.5047,20.5446,20.4648,20.4748,24900.0
2007-06-04 14:10:00,20.54,20.54,20.49,20.51,46600.0,20.4847,20.4847,20.4349,20.4548,46600.0
2007-06-04 14:20:00,20.51,20.51,20.49,20.49,18400.0,20.4548,20.4548,20.4349,20.4349,18400.0
2007-06-04 14:30:00,20.49,20.5,20.32,20.38,73900.0,20.4349,20.4448,20.2653,20.3252,73900.0
2007-06-04 14:40:00,20.38,20.47,20.35,20.45,12600.0,20.3252,20.4149,20.2953,20.395,12600.0
2007-06-04 14:50:00,20.46,20.47,20.43,20.45,32600.0,20.405,20.4149,20.375,20.395,32600.0
2007-06-04 15:00:00,20.46,20.46,20.4,20.46,103400.0,20.405,20.405,20.3451,20.405,103400.0
2007-06-04 15:10:00,20.46,20.5,20.38,20.48,39200.0,20.405,20.4448,20.3252,20.4249,39200.0
2007-06-04 15:20:00,20.49,20.59,20.43,20.43,54500.0,20.4349,20.5346,20.375,20.375,54500.0
2007-06-04 15:30:00,20.43,20.43,20.3,20.37,80100.0,20.375,20.375,20.2454,20.3152,80100.0
2007-06-04 15:40:00,20.37,20.38,20.23,20.31,231100.0,20.3152,20.3252,20.1756,20.2554,231100.0
2007-06-04 15:50:00,20.3,20.37,20.2,20.29,162500.0,20.2454,20.3152,20.1457,20.2354,162500.0
2007-06-05 09:30:00,20.18,20.24,20.04,20.07,48000.0,20.1257,20.1855,19.9861,20.016,48000.0
2007-06-05 09:40:00,20.07,20.24,20.0,20.05,46800.0,20.016,20.1855,19.9462,19.9961,46800.0
2007-06-05 09:50:00,20.05,20.12,19.99,20.09,62000.0,19.9961,20.0659,19.9362,20.036,62000.0
2007-06-05 10:00:00,20.1,20.24,20.05,20.06,44200.0,20.0459,20.1855,19.9961,20.006,44200.0
2007-06-05 10:10:00,20.07,20.09,20.03,20.04,65200.0,20.016,20.036,19.9761,19.9861,65200.0
2007-06-05 10:20:00,20.03,20.05,20.0,20.05,40000.0,19.9761,19.9961,19.9462,19.9961,40000.0
2007-06-05 10:30:00,20.05,20.05,19.87,19.9,41100.0,19.9961,19.9961,19.8165,19.8465,41100.0
2007-06-05 10:40:00,19.89,19.94,19.79,19.88,48000.0,19.8365,19.8864,19.7368,19.8265,48000.0
2007-06-05 10:50:00,19.89,19.89,19.85,19.87,54500.0,19.8365,19.8365,19.7966,19.8165,54500.0
2007-06-05 11:00:00,19.88,19.88,19.84,19.85,25600.0,19.8265,19.8265,19.7866,19.7966,25600.0
2007-06-05 11:10:00,19.85,19.85,19.72,19.73,31600.0,19.7966,19.7966,19.6669,19.6769,31600.0
2007-06-05 11:20:00,19.73,19.8,19.7,19.78,39500.0,19.6769,19.7467,19.647,19.7268,39500.0
2007-06-05 11:30:00,19.78,19.8,19.73,19.79,41200.0,19.7268,19.7467,19.6769,19.7368,41200.0
2007-06-05 11:40:00,19.8,19.8,19.69,19.7,16900.0,19.7467,19.7467,19.637,19.647,16900.0
2007-06-05 11:50:00,19.7,19.76,19.67,19.7,41800.0,19.647,19.7068,19.6171,19.647,41800.0
2007-06-05 12:00:00,19.7,19.78,19.66,19.72,26000.0,19.647,19.7268,19.6071,19.6669,26000.0
2007-06-05 12:10:00,19.73,19.73,19.63,19.63,37200.0,19.6769,19.6769,19.5772,19.5772,37200.0
2007-06-05 12:20:00,19.64,19.65,19.61,19.63,7700.0,19.5872,19.5971,19.5572,19.5772,7700.0
2007-06-05 12:30:00,19.63,19.7,19.63,19.65,29100.0,19.5772,19.647,19.5772,19.5971,29100.0
2007-06-05 12:40:00,19.65,19.68,19.63,19.66,22600.0,19.5971,19.6271,19.5772,19.6071,22600.0
2007-06-05 12:50:00,19.65,19.65,19.63,19.64,19400.0,19.5971,19.5971,19.5772,19.5872,19400.0
2007-06-05 13:00:00,19.64,19.67,19.62,19.67,25600.0,19.5872,19.6171,19.5672,19.6171,25600.0
2007-06-05 13:10:00,19.67,19.72,19.65,19.71,75800.0,19.6171,19.6669,19.5971,19.657,75800.0
2007-06-05 13:20:00,19.7,19.82,19.65,19.82,94000.0,19.647,19.7667,19.5971,19.7667,94000.0
2007-06-05 13:30:00,19.81,19.92,19.7,19.92,126900.0,19.7567,19.8664,19.647,19.8664,126900.0
2007-06-05 13:40:00,19.92,19.97,19.75,19.86,50400.0,19.8664,19.9163,19.6969,19.8066,50400.0
2007-06-05 13:50:00,19.86,19.89,19.81,19.86,21000.0,19.8066,19.8365,19.7567,19.8066,21000.0
2007-06-05 14:00:00,19.86,19.88,19.83,19.85,33600.0,19.8066,19.8265,19.7767,19.7966,33600.0
2007-06-05 14:10:00,19.85,19.85,19.79,19.8,27300.0,19.7966,19.7966,19.7368,19.7467,27300.0
2007-06-05 14:20:00,19.8,19.8,19.77,19.79,34400.0,19.7467,19.7467,19.7168,19.7368,34400.0
2007-06-05 14:30:00,19.79,19.79,19.74,19.75,20900.0,19.7368,19.7368,19.6869,19.6969,20900.0
2007-06-05 14:40:00,19.74,19.8,19.73,19.79,41200.0,19.6869,19.7467,19.6769,19.7368,41200.0
2007-06-05 14:50:00,19.8,19.84,19.77,19.8,39500.0,19.7467,19.7866,19.7168,19.7467,39500.0
2007-06-05 15:00:00,19.79,19.87,19.77,19.84,53200.0,19.7368,19.8165,19.7168,19.7866,53200.0
2007-06-05 15:10:00,19.85,19.93,19.82,19.87,38700.0,19.7966,19.8764,19.7667,19.8165,38700.0
2007-06-05 15:20:00,19.88,19.95,19.86,19.89,50500.0,19.8265,19.8963,19.8066,19.8365,50500.0
2007-06-05 15:30:00,19.89,19.92,19.85,19.88,22200.0,19.8365,19.8664,19.7966,19.8265,22200.0
2007-06-05 15:40:00,19.87,19.98,19.84,19.95,75700.0,19.8165,19.9262,19.7866,19.8963,75700.0
2007-06-05 15:50:00,19.94,20.03,19.88,19.96,72300.0,19.8864,19.9761,19.8265,19.9063,72300.0
2007-06-06 09:30:00,19.99,19.99,19.7,19.7,16000.0,19.9362,19.9362,19.647,19.647,16000.0
2007-06-06 09:40:00,19.69,19.77,19.68,19.68,14200.0,19.637,19.7168,19.6271,19.6271,14200.0
2007-06-06 09:50:00,19.68,19.78,19.68,19.73,44800.0,19.6271,19.7268,19.6271,19.6769,44800.0
2007-06-06 10:00:00,19.7,19.75,19.65,19.69,84100.0,19.647,19.6969,19.5971,19.637,84100.0
2007-06-06 10:10:00,19.69,19.7,19.65,19.7,9600.0,19.637,19.647,19.5971,19.647,9600.0
2007-06-06 10:20:00,19.7,19.75,19.67,19.75,24100.0,19.647,19.6969,19.6171,19.6969,24100.0
2007-06-06 10:30:00,19.75,19.76,19.63,19.64,27600.0,19.6969,19.7068,19.5772,19.5872,27600.0
2007-06-06 10:40:00,19.64,19.65,19.57,19.6,21000.0,19.5872,19.5971,19.5174,19.5473,21000.0
2007-06-06 10:50:00,19.6,19.65,19.57,19.6,34600.0,19.5473,19.5971,19.5174,19.5473,34600.0
2007-06-06 11:00:00,19.63,19.65,19.63,19.65,138000.0,19.5772,19.5971,19.5772,19.5971,138000.0
2007-06-06 11:10:00,19.65,19.69,19.62,19.69,39700.0,19.5971,19.637,19.5672,19.637,39700.0
2007-06-06 11:20:00,19.69,19.69,19.64,19.66,25900.0,19.637,19.637,19.5872,19.6071,25900.0
2007-06-06 11:30:00,19.66,19.68,19.58,19.62,14300.0,19.6071,19.6271,19.5273,19.5672,14300.0
2007-06-06 11:40:00,19.58,19.7,19.57,19.61,30500.0,19.5273,19.647,19.5174,19.5572,30500.0
2007-06-06 11:50:00,19.61,19.66,19.57,19.64,41000.0,19.5572,19.6071,19.5174,19.5872,41000.0
2007-06-06 12:00:00,19.6,19.63,19.57,19.58,126100.0,19.5473,19.5772,19.5174,19.5273,126100.0
2007-06-06 12:10:00,19.57,19.6,19.56,19.59,10700.0,19.5174,19.5473,19.5074,19.5373,10700.0
2007-06-06 12:20:00,19.6,19.6,19.58,19.6,16300.0,19.5473,19.5473,19.5273,19.5473,16300.0
2007-06-06 12:30:00,19.6,19.6,19.5,19.51,15200.0,19.5473,19.5473,19.4475,19.4575,15200.0
2007-06-06 12:40:00,19.52,19.6,19.49,19.49,25500.0,19.4675,19.5473,19.4376,19.4376,25500.0
2007-06-06 12:50:00,19.49,19.5,19.44,19.45,28700.0,19.4376,19.4475,19.3877,19.3977,28700.0
2007-06-06 13:00:00,19.46,19.49,19.43,19.45,17000.0,19.4076,19.4376,19.3777,19.3977,17000.0
2007-06-06 13:10:00,19.45,19.5,19.43,19.47,24600.0,19.3977,19.4475,19.3777,19.4176,24600.0
2007-06-06 13:20:00,19.49,19.53,19.47,19.48,21900.0,19.4376,19.4775,19.4176,19.4276,21900.0
2007-06-06 13:30:00,19.5,19.5,19.48,19.5,2800.0,19.4475,19.4475,19.4276,19.4475,2800.0
2007-06-06 13:40:00,19.49,19.5,19.47,19.5,9800.0,19.4376,19.4475,19.4176,19.4475,9800.0
2007-06-06 13:50:00,19.5,19.57,19.5,19.53,37400.0,19.4475,19.5174,19.4475,19.4775,37400.0
2007-06-06 14:00:00,19.52,19.6,19.52,19.6,31800.0,19.4675,19.5473,19.4675,19.5473,31800.0
2007-06-06 14:10:00,19.6,19.61,19.55,19.57,22200.0,19.5473,19.5572,19.4974,19.5174,22200.0
2007-06-06 14:20:00,19.57,19.6,19.55,19.55,15300.0,19.5174,19.5473,19.4974,19.4974,15300.0
2007-06-06 14:30:00,19.55,19.57,19.52,19.54,18200.0,19.4974,19.5174,19.4675,19.4874,18200.0
2007-06-06 14:40:00,19.53,19.55,19.44,19.46,78600.0,19.4775,19.4974,19.3877,19.4076,78600.0
2007-06-06 14:50:00,19.46,19.48,19.14,19.35,89600.0,19.4076,19.4276,19.0885,19.2979,89600.0
2007-06-06 15:00:00,19.35,19.55,19.24,19.25,115000.0,19.2979,19.4974,19.1882,19.1982,115000.0
2007-06-06 15:10:00,19.24,19.35,19.16,19.3,130800.0,19.1882,19.2979,19.1085,19.2481,130800.0
2007-06-06 15:20:00,19.3,19.33,19.28,19.28,44000.0,19.2481,19.278,19.2281,19.2281,44000.0
2007-06-06 15:30:00,19.28,19.29,19.18,19.19,41400.0,19.2281,19.2381,19.1284,19.1384,41400.0
2007-06-06 15:40:00,19.18,19.2,19.15,19.15,191300.0,19.1284,19.1483,19.0985,19.0985,191300.0
2007-06-06 15:50:00,19.15,19.15,19.03,19.1,182300.0,19.0985,19.0985,18.9788,19.0486,182300.0
2007-06-07 09:30:00,19.0,19.0,18.65,18.7,60300.0,18.9489,18.9489,18.5998,18.6497,60300.0
2007-06-07 09:40:00,18.71,18.78,18.58,18.68,51300.0,18.6597,18.7295,18.53,18.6297,51300.0
2007-06-07 09:50:00,18.68,18.83,18.45,18.56,267300.0,18.6297,18.7793,18.4004,18.5101,267300.0
2007-06-07 10:00:00,18.55,18.76,18.55,18.62,90800.0,18.5001,18.7095,18.5001,18.5699,90800.0
2007-06-07 10:10:00,18.62,18.74,18.53,18.55,57800.0,18.5699,18.6896,18.4801,18.5001,57800.0
2007-06-07 10:20:00,18.56,18.7,18.53,18.62,46200.0,18.5101,18.6497,18.4801,18.5699,46200.0
2007-06-07 10:30:00,18.63,18.66,18.46,18.46,174000.0,18.5799,18.6098,18.4103,18.4103,174000.0
2007-06-07 10:40:00,18.45,18.57,18.43,18.55,45200.0,18.4004,18.52,18.3804,18.5001,45200.0
2007-06-07 10:50:00,18.54,18.65,18.46,18.65,45000.0,18.4901,18.5998,18.4103,18.5998,45000.0
2007-06-07 11:00:00,18.66,18.69,18.55,18.58,84500.0,18.6098,18.6397,18.5001,18.53,84500.0
2007-06-07 11:10:00,18.57,18.61,18.48,18.48,55400.0,18.52,18.5599,18.4303,18.4303,55400.0
2007-06-07 11:20:00,18.49,18.53,18.39,18.4,55300.0,18.4403,18.4801,18.3405,18.3505,55300.0
2007-06-07 11:30:00,18.4,18.6,18.37,18.37,31100.0,18.3505,18.55,18.3206,18.3206,31100.0
2007-06-07 11:40:00,18.37,18.37,18.3,18.32,28300.0,18.3206,18.3206,18.2508,18.2707,28300.0
2007-06-07 11:50:00,18.33,18.35,18.26,18.27,37400.0,18.2807,18.3006,18.2109,18.2208,37400.0
2007-06-07 12:00:00,18.27,18.27,18.24,18.26,35900.0,18.2208,18.2208,18.1909,18.2109,35900.0
2007-06-07 12:10:00,18.26,18.28,18.25,18.25,56600.0,18.2109,18.2308,18.2009,18.2009,56600.0
2007-06-07 12:20:00,18.25,18.26,18.24,18.25,13700.0,18.2009,18.2109,18.1909,18.2009,13700.0
2007-06-07 12:30:00,18.25,18.3,18.2,18.2,35200.0,18.2009,18.2508,18.151,18.151,35200.0
2007-06-07 12:40:00,18.2,18.24,18.15,18.16,29100.0,18.151,18.1909,18.1012,18.1111,29100.0
2007-06-07 12:50:00,18.15,18.24,18.08,18.18,70600.0,18.1012,18.1909,18.0314,18.1311,70600.0
2007-06-07 13:00:00,18.19,18.21,18.12,18.14,14800.0,18.1411,18.161,18.0713,18.0912,14800.0
2007-06-07 13:10:00,18.14,18.23,18.1,18.11,29400.0,18.0912,18.181,18.0513,18.0613,29400.0
2007-06-07 13:20:00,18.12,18.13,18.08,18.1,26000.0,18.0713,18.0812,18.0314,18.0513,26000.0
2007-06-07 13:30:00,18.1,18.13,18.0,18.1,39300.0,18.0513,18.0812,17.9516,18.0513,39300.0
2007-06-07 13:40:00,18.1,18.18,18.08,18.14,27500.0,18.0513,18.1311,18.0314,18.0912,27500.0
2007-06-07 13:50:00,18.13,18.23,18.12,18.2,40400.0,18.0812,18.181,18.0713,18.151,40400.0
2007-06-07 14:00:00,18.21,18.38,18.2,18.28,28700.0,18.161,18.3306,18.151,18.2308,28700.0
2007-06-07 14:10:00,18.28,18.36,18.26,18.3,27200.0,18.2308,18.3106,18.2109,18.2508,27200.0
2007-06-07 14:20:00,18.31,18.38,18.27,18.36,30600.0,18.2607,18.3306,18.2208,18.3106,30600.0
2007-06-07 14:30:00,18.37,18.37,18.2,18.34,71400.0,18.3206,18.3206,18.151,18.2907,71400.0
2007-06-07 14:40:00,18.33,18.4,18.3,18.34,35800.0,18.2807,18.3505,18.2508,18.2907,35800.0
2007-06-07 14:50:00,18.36,18.45,18.36,18.41,22900.0,18.3106,18.4004,18.3106,18.3605,22900.0
2007-06-07 15:00:00,18.44,18.45,18.38,18.42,28300.0,18.3904,18.4004,18.3306,18.3704,28300.0
2007-06-07 15:10:00,18.42,18.43,18.35,18.37,35000.0,18.3704,18.3804,18.3006,18.3206,35000.0
2007-06-07 15:20:00,18.36,18.42,18.36,18.41,27200.0,18.3106,18.3704,18.3106,18.3605,27200.0
2007-06-07 15:30:00,18.4,18.47,18.4,18.42,28200.0,18.3505,18.4203,18.3505,18.3704,28200.0
2007-06-07 15:40:00,18.41,18.43,18.39,18.42,34200.0,18.3605,18.3804,18.3405,18.3704,34200.0
2007-06-07 15:50:00,18.42,18.42,18.17,18.23,121900.0,18.3704,18.3704,18.1211,18.181,121900.0
2007-06-08 09:30:00,18.15,18.42,18.15,18.41,32300.0,18.1012,18.3704,18.1012,18.3605,32300.0
2007-06-08 09:40:00,18.41,18.47,18.39,18.47,52000.0,18.3605,18.4203,18.3405,18.4203,52000.0
2007-06-08 09:50:00,18.47,18.58,18.43,18.5,63600.0,18.4203,18.53,18.3804,18.4502,63600.0
2007-06-08 10:00:00,18.56,18.67,18.54,18.63,67700.0,18.5101,18.6198,18.4901,18.5799,67700.0
2007-06-08 10:10:00,18.63,18.72,18.63,18.69,24400.0,18.5799,18.6696,18.5799,18.6397,24400.0
2007-06-08 10:20:00,18.69,18.73,18.64,18.66,59500.0,18.6397,18.6796,18.5899,18.6098,59500.0
2007-06-08 10:30:00,18.66,18.77,18.59,18.7,22000.0,18.6098,18.7195,18.54,18.6497,22000.0
2007-06-08 10:40:00,18.71,18.72,18.61,18.72,43200.0,18.6597,18.6696,18.5599,18.6696,43200.0
2007-06-08 10:50:00,18.69,18.76,18.67,18.76,14500.0,18.6397,18.7095,18.6198,18.7095,14500.0
2007-06-08 11:00:00,18.75,18.77,18.66,18.74,50000.0,18.6996,18.7195,18.6098,18.6896,50000.0
2007-06-08 11:10:00,18.74,18.74,18.59,18.72,16900.0,18.6896,18.6896,18.54,18.6696,16900.0
2007-06-08 11:20:00,18.71,18.77,18.69,18.72,32200.0,18.6597,18.7195,18.6397,18.6696,32200.0
2007-06-08 11:30:00,18.72,18.72,18.66,18.68,5600.0,18.6696,18.6696,18.6098,18.6297,5600.0
2007-06-08 11:40:00,18.68,18.73,18.68,18.71,6700.0,18.6297,18.6796,18.6297,18.6597,6700.0
2007-06-08 11:50:00,18.71,18.73,18.69,18.69,7200.0,18.6597,18.6796,18.6397,18.6397,7200.0
2007-06-08 12:00:00,18.69,18.71,18.6,18.67,15800.0,18.6397,18.6597,18.55,18.6198,15800.0
2007-06-08 12:10:00,18.65,18.67,18.6,18.65,4200.0,18.5998,18.6198,18.55,18.5998,4200.0
2007-06-08 12:20:00,18.64,18.69,18.6,18.67,18100.0,18.5899,18.6397,18.55,18.6198,18100.0
2007-06-08 12:30:00,18.66,18.69,18.63,18.63,13300.0,18.6098,18.6397,18.5799,18.5799,13300.0
2007-06-08 12:40:00,18.62,18.65,18.59,18.63,12600.0,18.5699,18.5998,18.54,18.5799,12600.0
2007-06-08 12:50:00,18.65,18.65,18.58,18.6,3100.0,18.5998,18.5998,18.53,18.55,3100.0
2007-06-08 13:00:00,18.6,18.65,18.4,18.65,44000.0,18.55,18.5998,18.3505,18.5998,44000.0
2007-06-08 13:10:00,18.64,18.66,18.61,18.62,6500.0,18.5899,18.6098,18.5599,18.5699,6500.0
2007-06-08 13:20:00,18.63,18.69,18.57,18.69,11300.0,18.5799,18.6397,18.52,18.6397,11300.0
2007-06-08 13:30:00,18.7,18.73,18.65,18.73,8300.0,18.6497,18.6796,18.5998,18.6796,8300.0
2007-06-08 13:40:00,18.74,18.8,18.72,18.8,21000.0,18.6896,18.7494,18.6696,18.7494,21000.0
2007-06-08 13:50:00,18.79,18.79,18.72,18.77,7500.0,18.7394,18.7394,18.6696,18.7195,7500.0
2007-06-08 14:00:00,18.77,18.81,18.75,18.8,27800.0,18.7195,18.7594,18.6996,18.7494,27800.0
2007-06-08 14:10:00,18.8,18.87,18.8,18.85,40300.0,18.7494,18.8192,18.7494,18.7993,40300.0
2007-06-08 14:20:00,18.86,18.88,18.85,18.85,15100.0,18.8093,18.8292,18.7993,18.7993,15100.0
2007-06-08 14:30:00,18.85,18.87,18.83,18.85,20300.0,18.7993,18.8192,18.7793,18.7993,20300.0
2007-06-08 14:40:00,18.85,18.85,18.75,18.75,23600.0,18.7993,18.7993,18.6996,18.6996,23600.0
2007-06-08 14:50:00,18.75,18.79,18.74,18.74,11500.0,18.6996,18.7394,18.6896,18.6896,11500.0
2007-06-08 15:00:00,18.72,18.79,18.65,18.66,22500.0,18.6696,18.7394,18.5998,18.6098,22500.0
2007-06-08 15:10:00,18.66,18.71,18.66,18.69,14600.0,18.6098,18.6597,18.6098,18.6397,14600.0
2007-06-08 15:20:00,18.71,18.71,18.66,18.68,15800.0,18.6597,18.6597,18.6098,18.6297,15800.0
2007-06-08 15:30:00,18.69,18.7,18.66,18.68,27000.0,18.6397,18.6497,18.6098,18.6297,27000.0
2007-06-08 15:40:00,18.69,18.69,18.68,18.68,37600.0,18.6397,18.6397,18.6297,18.6297,37600.0
2007-06-08 15:50:00,18.68,18.69,18.62,18.64,50200.0,18.6297,18.6397,18.5699,18.5899,50200.0
2007-06-11 09:30:00,18.56,18.64,18.44,18.57,26100.0,18.5101,18.5899,18.3904,18.52,26100.0
2007-06-11 09:40:00,18.58,18.74,18.58,18.73,34900.0,18.53,18.6896,18.53,18.6796,34900.0
2007-06-11 09:50:00,18.71,18.8,18.7,18.7,39800.0,18.6597,18.7494,18.6497,18.6497,39800.0
2007-06-11 10:00:00,18.7,18.71,18.59,18.61,28800.0,18.6497,18.6597,18.54,18.5599,28800.0
2007-06-11 10:10:00,18.61,18.62,18.39,18.45,34000.0,18.5599,18.5699,18.3405,18.4004,34000.0
2007-06-11 10:20:00,18.46,18.47,18.35,18.44,26500.0,18.4103,18.4203,18.3006,18.3904,26500.0
2007-06-11 10:30:00,18.43,18.44,18.35,18.44,24400.0,18.3804,18.3904,18.3006,18.3904,24400.0
2007-06-11 10:40:00,18.43,18.5,18.39,18.39,46200.0,18.3804,18.4502,18.3405,18.3405,46200.0
2007-06-11 10:50:00,18.39,18.42,18.37,18.41,6600.0,18.3405,18.3704,18.3206,18.3605,6600.0
2007-06-11 11:00:00,18.39,18.44,18.39,18.44,10400.0,18.3405,18.3904,18.3405,18.3904,10400.0
2007-06-11 11:10:00,18.44,18.44,18.36,18.38,49900.0,18.3904,18.3904,18.3106,18.3306,49900.0
2007-06-11 11:20:00,18.38,18.52,18.38,18.5,11500.0,18.3306,18.4702,18.3306,18.4502,11500.0
2007-06-11 11:30:00,18.5,18.6,18.5,18.57,22400.0,18.4502,18.55,18.4502,18.52,22400.0
2007-06-11 11:40:00,18.57,18.61,18.57,18.6,13800.0,18.52,18.5599,18.52,18.55,13800.0
2007-06-11 11:50:00,18.59,18.67,18.58,18.66,10500.0,18.54,18.6198,18.53,18.6098,10500.0
2007-06-11 12:00:00,18.67,18.73,18.67,18.72,14000.0,18.6198,18.6796,18.6198,18.6696,14000.0
2007-06-11 12:10:00,18.7,18.72,18.63,18.65,8300.0,18.6497,18.6696,18.5799,18.5998,8300.0
2007-06-11 12:20:00,18.63,18.65,18.56,18.57,5200.0,18.5799,18.5998,18.5101,18.52,5200.0
2007-06-11 12:30:00,18.55,18.56,18.51,18.53,3700.0,18.5001,18.5101,18.4602,18.4801,3700.0
2007-06-11 12:40:00,18.53,18.54,18.47,18.49,13900.0,18.4801,18.4901,18.4203,18.4403,13900.0
2007-06-11 12:50:00,18.5,18.51,18.47,18.5,22700.0,18.4502,18.4602,18.4203,18.4502,22700.0
2007-06-11 13:00:00,18.51,18.54,18.47,18.54,16400.0,18.4602,18.4901,18.4203,18.4901,16400.0
2007-06-11 13:10:00,18.54,18.54,18.48,18.5,15700.0,18.4901,18.4901,18.4303,18.4502,15700.0
2007-06-11 13:20:00,18.5,18.51,18.48,18.48,19900.0,18.4502,18.4602,18.4303,18.4303,19900.0
2007-06-11 13:30:00,18.48,18.5,18.47,18.49,17700.0,18.4303,18.4502,18.4203,18.4403,17700.0
2007-06-11 13:40:00,18.49,18.53,18.39,18.53,38200.0,18.4403,18.4801,18.3405,18.4801,38200.0
2007-06-11 13:50:00,18.54,18.54,18.45,18.45,7000.0,18.4901,18.4901,18.4004,18.4004,7000.0
2007-06-11 14:00:00,18.45,18.45,18.38,18.41,14000.0,18.4004,18.4004,18.3306,18.3605,14000.0
2007-06-11 14:10:00,18.4,18.42,18.36,18.39,81100.0,18.3505,18.3704,18.3106,18.3405,81100.0
2007-06-11 14:20:00,18.38,18.4,18.37,18.38,5900.0,18.3306,18.3505,18.3206,18.3306,5900.0
2007-06-11 14:30:00,18.38,18.38,18.35,18.36,12400.0,18.3306,18.3306,18.3006,18.3106,12400.0
2007-06-11 14:40:00,18.36,18.37,18.22,18.24,51200.0,18.3106,18.3206,18.171,18.1909,51200.0
2007-06-11 14:50:00,18.25,18.38,18.25,18.28,18100.0,18.2009,18.3306,18.2009,18.2308,18100.0
2007-06-11 15:00:00,18.28,18.32,18.23,18.26,35200.0,18.2308,18.2707,18.181,18.2109,35200.0
2007-06-11 15:10:00,18.26,18.29,18.25,18.25,17600.0,18.2109,18.2408,18.2009,18.2009,17600.0
2007-06-11 15:20:00,18.25,18.32,18.24,18.32,23900.0,18.2009,18.2707,18.1909,18.2707,23900.0
2007-06-11 15:30:00,18.32,18.32,18.23,18.26,47700.0,18.2707,18.2707,18.181,18.2109,47700.0
2007-06-11 15:40:00,18.25,18.28,18.25,18.27,43800.0,18.2009,18.2308,18.2009,18.2208,43800.0
2007-06-11 15:50:00,18.27,18.32,18.2,18.28,54400.0,18.2208,18.2707,18.151,18.2308,54400.0
2007-06-12 09:30:00,18.13,18.26,18.01,18.02,26200.0,18.0812,18.2109,17.9615,17.9715,26200.0
2007-06-12 09:40:00,18.02,18.05,17.92,17.98,32000.0,17.9715,18.0014,17.8718,17.9316,32000.0
2007-06-12 09:50:00,17.97,18.02,17.96,17.99,26800.0,17.9217,17.9715,17.9117,17.9416,26800.0
2007-06-12 10:00:00,17.99,18.06,17.97,18.0,41600.0,17.9416,18.0114,17.9217,17.9516,41600.0
2007-06-12 10:10:00,18.0,18.05,17.96,18.03,35800.0,17.9516,18.0014,17.9117,17.9815,35800.0
2007-06-12 10:20:00,18.02,18.03,17.95,17.95,27200.0,17.9715,17.9815,17.9017,17.9017,27200.0
2007-06-12 10:30:00,17.96,17.97,17.94,17.97,10400.0,17.9117,17.9217,17.8917,17.9217,10400.0
2007-06-12 10:40:00,17.96,17.97,17.92,17.94,15700.0,17.9117,17.9217,17.8718,17.8917,15700.0
2007-06-12 10:50:00,17.95,17.97,17.93,17.94,7700.0,17.9017,17.9217,17.8818,17.8917,7700.0
2007-06-12 11:00:00,17.93,17.93,17.89,17.91,26300.0,17.8818,17.8818,17.8419,17.8618,26300.0
2007-06-12 11:10:00,17.9,18.01,17.9,17.98,32400.0,17.8518,17.9615,17.8518,17.9316,32400.0
2007-06-12 11:20:00,17.98,18.02,17.98,18.0,14500.0,17.9316,17.9715,17.9316,17.9516,14500.0
2007-06-12 11:30:00,17.99,18.0,17.94,18.0,34100.0,17.9416,17.9516,17.8917,17.9516,34100.0
2007-06-12 11:40:00,18.0,18.02,17.91,17.93,36900.0,17.9516,17.9715,17.8618,17.8818,36900.0
2007-06-12 11:50:00,17.94,17.96,17.91,17.96,13200.0,17.8917,17.9117,17.8618,17.9117,13200.0
2007-06-12 12:00:00,17.94,17.97,17.94,17.96,4200.0,17.8917,17.9217,17.8917,17.9117,4200.0
2007-06-12 12:10:00,17.97,18.0,17.96,17.99,7800.0,17.9217,17.9516,17.9117,17.9416,7800.0
2007-06-12 12:20:00,18.0,18.0,17.94,17.96,8800.0,17.9516,17.9516,17.8917,17.9117,8800.0
2007-06-12 12:30:00,17.95,17.98,17.9,17.94,5700.0,17.9017,17.9316,17.8518,17.8917,5700.0
2007-06-12 12:40:00,17.94,17.96,17.91,17.94,3600.0,17.8917,17.9117,17.8618,17.8917,3600.0
2007-06-12 12:50:00,17.94,17.96,17.91,17.93,5300.0,17.8917,17.9117,17.8618,17.8818,5300.0
2007-06-12 13:00:00,17.94,17.95,17.9,17.91,6200.0,17.8917,17.9017,17.8518,17.8618,6200.0
2007-06-12 13:10:00,17.93,18.0,17.9,18.0,11000.0,17.8818,17.9516,17.8518,17.9516,11000.0
2007-06-12 13:20:00,17.99,18.0,17.96,17.99,44700.0,17.9416,17.9516,17.9117,17.9416,44700.0
2007-06-12 13:30:00,17.97,17.99,17.95,17.99,5400.0,17.9217,17.9416,17.9017,17.9416,5400.0
2007-06-12 13:40:00,17.98,18.05,17.98,18.05,23500.0,17.9316,18.0014,17.9316,18.0014,23500.0
2007-06-12 13:50:00,18.03,18.03,17.98,18.0,19000.0,17.9815,17.9815,17.9316,17.9516,19000.0
2007-06-12 14:00:00,18.0,18.06,18.0,18.0,18800.0,17.9516,18.0114,17.9516,17.9516,18800.0
2007-06-12 14:10:00,18.0,18.02,17.98,17.98,14800.0,17.9516,17.9715,17.9316,17.9316,14800.0
2007-06-12 14:20:00,17.99,18.02,17.97,18.0,17300.0,17.9416,17.9715,17.9217,17.9516,17300.0
2007-06-12 14:30:00,18.0,18.02,17.95,17.95,14500.0,17.9516,17.9715,17.9017,17.9017,14500.0
2007-06-12 14:40:00,17.95,18.0,17.92,17.92,26100.0,17.9017,17.9516,17.8718,17.8718,26100.0
2007-06-12 14:50:00,17.92,18.0,17.91,17.91,23200.0,17.8718,17.9516,17.8618,17.8618,23200.0
2007-06-12 15:00:00,17.91,17.99,17.91,17.93,27700.0,17.8618,17.9416,17.8618,17.8818,27700.0
2007-06-12 15:10:00,17.93,17.97,17.91,17.91,31500.0,17.8818,17.9217,17.8618,17.8618,31500.0
2007-06-12 15:20:00,17.91,17.96,17.9,17.96,53500.0,17.8618,17.9117,17.8518,17.9117,53500.0
2007-06-12 15:30:00,17.96,17.97,17.88,17.89,27800.0,17.9117,17.9217,17.8319,17.8419,27800.0
2007-06-12 15:40:00,17.9,17.96,17.8,17.84,75400.0,17.8518,17.9117,17.7521,17.792,75400.0
2007-06-12 15:50:00,17.85,17.96,17.85,17.94,93400.0,17.802,17.9117,17.802,17.8917,93400.0
2007-06-13 09:30:00,17.93,18.14,17.93,18.0,33800.0,17.8818,18.0912,17.8818,17.9516,33800.0
2007-06-13 09:40:00,18.01,18.04,17.96,17.98,9200.0,17.9615,17.9915,17.9117,17.9316,9200.0
2007-06-13 09:50:00,18.0,18.0,17.93,17.95,66900.0,17.9516,17.9516,17.8818,17.9017,66900.0
2007-06-13 10:00:00,17.95,17.95,17.83,17.86,59700.0,17.9017,17.9017,17.782,17.812,59700.0
2007-06-13 10:10:00,17.83,17.99,17.81,17.97,62100.0,17.782,17.9416,17.7621,17.9217,62100.0
2007-06-13 10:20:00,18.0,18.02,17.98,18.0,33600.0,17.9516,17.9715,17.9316,17.9516,33600.0
2007-06-13 10:30:00,17.99,17.99,17.9,17.95,37600.0,17.9416,17.9416,17.8518,17.9017,37600.0
2007-06-13 10:40:00,17.94,18.03,17.94,18.03,28000.0,17.8917,17.9815,17.8917,17.9815,28000.0
2007-06-13 10:50:00,18.03,18.1,18.02,18.06,13700.0,17.9815,18.0513,17.9715,18.0114,13700.0
2007-06-13 11:00:00,18.05,18.09,18.04,18.05,56200.0,18.0014,18.0413,17.9915,18.0014,56200.0
2007-06-13 11:10:00,18.03,18.03,17.97,17.99,72700.0,17.9815,17.9815,17.9217,17.9416,72700.0
2007-06-13 11:20:00,17.99,18.0,17.98,18.0,27300.0,17.9416,17.9516,17.9316,17.9516,27300.0
2007-06-13 11:30:00,18.0,18.03,17.99,18.01,30200.0,17.9516,17.9815,17.9416,17.9615,30200.0
2007-06-13 11:40:00,18.02,18.03,17.99,18.0,32600.0,17.9715,17.9815,17.9416,17.9516,32600.0
2007-06-13 11:50:00,18.01,18.01,17.99,17.99,4700.0,17.9615,17.9615,17.9416,17.9416,4700.0
2007-06-13 12:00:00,18.0,18.03,17.99,18.02,58000.0,17.9516,17.9815,17.9416,17.9715,58000.0
2007-06-13 12:10:00,18.02,18.04,18.01,18.03,29800.0,17.9715,17.9915,17.9615,17.9815,29800.0
2007-06-13 12:20:00,18.03,18.03,17.99,18.0,4700.0,17.9815,17.9815,17.9416,17.9516,4700.0
2007-06-13 12:30:00,18.0,18.05,18.0,18.04,7300.0,17.9516,18.0014,17.9516,17.9915,7300.0
2007-06-13 12:40:00,18.05,18.06,18.04,18.05,7000.0,18.0014,18.0114,17.9915,18.0014,7000.0
2007-06-13 12:50:00,18.05,18.05,17.99,17.99,60700.0,18.0014,18.0014,17.9416,17.9416,60700.0
2007-06-13 13:00:00,18.0,18.01,17.96,17.98,13100.0,17.9516,17.9615,17.9117,17.9316,13100.0
2007-06-13 13:10:00,17.98,18.01,17.96,18.0,23500.0,17.9316,17.9615,17.9117,17.9516,23500.0
2007-06-13 13:20:00,18.0,18.05,18.0,18.04,13100.0,17.9516,18.0014,17.9516,17.9915,13100.0
2007-06-13 13:30:00,18.03,18.04,18.01,18.03,10500.0,17.9815,17.9915,17.9615,17.9815,10500.0
2007-06-13 13:40:00,18.02,18.04,18.01,18.04,10600.0,17.9715,17.9915,17.9615,17.9915,10600.0
2007-06-13 13:50:00,18.04,18.05,18.03,18.05,12000.0,17.9915,18.0014,17.9815,18.0014,12000.0
2007-06-13 14:00:00,18.05,18.23,18.05,18.23,62200.0,18.0014,18.181,18.0014,18.181,62200.0
2007-06-13 14:10:00,18.22,18.32,18.14,18.25,22800.0,18.171,18.2707,18.0912,18.2009,22800.0
2007-06-13 14:20:00,18.25,18.27,18.18,18.18,22400.0,18.2009,18.2208,18.1311,18.1311,22400.0
2007-06-13 14:30:00,18.18,18.38,18.18,18.33,25200.0,18.1311,18.3306,18.1311,18.2807,25200.0
2007-06-13 14:40:00,18.33,18.33,18.25,18.25,19700.0,18.2807,18.2807,18.2009,18.2009,19700.0
2007-06-13 14:50:00,18.24,18.27,18.24,18.26,18100.0,18.1909,18.2208,18.1909,18.2109,18100.0
2007-06-13 15:00:00,18.26,18.27,18.18,18.25,17900.0,18.2109,18.2208,18.1311,18.2009,17900.0
2007-06-13 15:10:00,18.26,18.26,18.21,18.24,22900.0,18.2109,18.2109,18.161,18.1909,22900.0
2007-06-13 15:20:00,18.23,18.27,18.15,18.18,33700.0,18.181,18.2208,18.1012,18.1311,33700.0
2007-06-13 15:30:00,18.17,18.32,18.16,18.3,26800.0,18.1211,18.2707,18.1111,18.2508,26800.0
2007-06-13 15:40:00,18.3,18.33,18.2,18.2,26400.0,18.2508,18.2807,18.151,18.151,26400.0
2007-06-13 15:50:00,18.21,18.31,18.21,18.25,62400.0,18.161,18.2607,18.161,18.2009,62400.0
2007-06-14 09:30:00,18.21,18.35,18.04,18.26,17400.0,18.161,18.3006,17.9915,18.2109,17400.0
2007-06-14 09:40:00,18.25,18.25,18.16,18.2,6200.0,18.2009,18.2009,18.1111,18.151,6200.0
2007-06-14 09:50:00,18.2,18.32,18.19,18.3,16500.0,18.151,18.2707,18.1411,18.2508,16500.0
2007-06-14 10:00:00,18.31,18.34,18.28,18.3,16000.0,18.2607,18.2907,18.2308,18.2508,16000.0
2007-06-14 10:10:00,18.3,18.31,18.28,18.3,5600.0,18.2508,18.2607,18.2308,18.2508,5600.0
2007-06-14 10:20:00,18.3,18.31,18.28,18.29,12300.0,18.2508,18.2607,18.2308,18.2408,12300.0
2007-06-14 10:30:00,18.29,18.36,18.24,18.27,27400.0,18.2408,18.3106,18.1909,18.2208,27400.0
2007-06-14 10:40:00,18.3,18.37,18.28,18.3,224800.0,18.2508,18.3206,18.2308,18.2508,224800.0
2007-06-14 10:50:00,18.31,18.36,18.31,18.33,7800.0,18.2607,18.3106,18.2607,18.2807,7800.0
2007-06-14 11:00:00,18.34,18.36,18.25,18.26,13100.0,18.2907,18.3106,18.2009,18.2109,13100.0
2007-06-14 11:10:00,18.25,18.3,18.25,18.28,11500.0,18.2009,18.2508,18.2009,18.2308,11500.0
2007-06-14 11:20:00,18.29,18.31,18.29,18.29,8500.0,18.2408,18.2607,18.2408,18.2408,8500.0
2007-06-14 11:30:00,18.29,18.37,18.25,18.37,32000.0,18.2408,18.3206,18.2009,18.3206,32000.0
2007-06-14 11:40:00,18.38,18.42,18.34,18.34,16600.0,18.3306,18.3704,18.2907,18.2907,16600.0
2007-06-14 11:50:00,18.33,18.36,18.31,18.34,11600.0,18.2807,18.3106,18.2607,18.2907,11600.0
2007-06-14 12:00:00,18.35,18.35,18.29,18.33,10700.0,18.3006,18.3006,18.2408,18.2807,10700.0
2007-06-14 12:10:00,18.33,18.39,18.33,18.35,24800.0,18.2807,18.3405,18.2807,18.3006,24800.0
2007-06-14 12:20:00,18.38,18.4,18.35,18.4,14100.0,18.3306,18.3505,18.3006,18.3505,14100.0
2007-06-14 12:30:00,18.4,18.41,18.39,18.39,8800.0,18.3505,18.3605,18.3405,18.3405,8800.0
2007-06-14 12:40:00,18.4,18.45,18.4,18.43,44100.0,18.3505,18.4004,18.3505,18.3804,44100.0
2007-06-14 12:50:00,18.43,18.44,18.4,18.4,19700.0,18.3804,18.3904,18.3505,18.3505,19700.0
2007-06-14 13:00:00,18.4,18.45,18.4,18.45,9500.0,18.3505,18.4004,18.3505,18.4004,9500.0
2007-06-14 13:10:00,18.44,18.44,18.41,18.43,6800.0,18.3904,18.3904,18.3605,18.3804,6800.0
2007-06-14 13:20:00,18.43,18.47,18.43,18.46,35100.0,18.3804,18.4203,18.3804,18.4103,35100.0
2007-06-14 13:30:00,18.46,18.47,18.45,18.45,11000.0,18.4103,18.4203,18.4004,18.4004,11000.0
2007-06-14 13:40:00,18.45,18.47,18.45,18.46,9800.0,18.4004,18.4203,18.4004,18.4103,9800.0
2007-06-14 13:50:00,18.46,18.53,18.45,18.51,72600.0,18.4103,18.4801,18.4004,18.4602,72600.0
2007-06-14 14:00:00,18.5,18.52,18.49,18.5,25100.0,18.4502,18.4702,18.4403,18.4502,25100.0
2007-06-14 14:10:00,18.49,18.51,18.37,18.38,29500.0,18.4403,18.4602,18.3206,18.3306,29500.0
2007-06-14 14:20:00,18.38,18.4,18.37,18.4,11300.0,18.3306,18.3505,18.3206,18.3505,11300.0
2007-06-14 14:30:00,18.4,18.41,18.38,18.39,23300.0,18.3505,18.3605,18.3306,18.3405,23300.0
2007-06-14 14:40:00,18.39,18.4,18.33,18.34,19800.0,18.3405,18.3505,18.2807,18.2907,19800.0
2007-06-14 14:50:00,18.33,18.34,18.24,18.28,19000.0,18.2807,18.2907,18.1909,18.2308,19000.0
2007-06-14 15:00:00,18.28,18.3,18.24,18.25,16700.0,18.2308,18.2508,18.1909,18.2009,16700.0
2007-06-14 15:10:00,18.26,18.28,18.21,18.23,33900.0,18.2109,18.2308,18.161,18.181,33900.0
2007-06-14 15:20:00,18.23,18.25,18.15,18.16,31000.0,18.181,18.2009,18.1012,18.1111,31000.0
2007-06-14 15:30:00,18.15,18.19,18.09,18.18,64000.0,18.1012,18.1411,18.0413,18.1311,64000.0
2007-06-14 15:40:00,18.18,18.18,17.99,18.02,68000.0,18.1311,18.1311,17.9416,17.9715,68000.0
2007-06-14 15:50:00,18.02,18.11,17.99,18.0,136800.0,17.9715,18.0613,17.9416,17.9516,136800.0
2007-06-15 09:30:00,18.29,18.4,18.12,18.39,209400.0,18.2408,18.3505,18.0713,18.3405,209400.0
2007-06-15 09:40:00,18.39,18.4,18.24,18.25,25000.0,18.3405,18.3505,18.1909,18.2009,25000.0
2007-06-15 09:50:00,18.26,18.38,18.26,18.31,17800.0,18.2109,18.3306,18.2109,18.2607,17800.0
2007-06-15 10:00:00,18.31,18.44,18.3,18.39,45300.0,18.2607,18.3904,18.2508,18.3405,45300.0
2007-06-15 10:10:00,18.4,18.54,18.39,18.54,41400.0,18.3505,18.4901,18.3405,18.4901,41400.0
2007-06-15 10:20:00,18.52,18.53,18.5,18.51,30000.0,18.4702,18.4801,18.4502,18.4602,30000.0
2007-06-15 10:30:00,18.5,18.73,18.5,18.69,56400.0,18.4502,18.6796,18.4502,18.6397,56400.0
2007-06-15 10:40:00,18.69,18.71,18.59,18.63,31400.0,18.6397,18.6597,18.54,18.5799,31400.0
2007-06-15 10:50:00,18.61,18.65,18.61,18.65,24700.0,18.5599,18.5998,18.5599,18.5998,24700.0
2007-06-15 11:00:00,18.65,18.73,18.65,18.71,24100.0,18.5998,18.6796,18.5998,18.6597,24100.0
2007-06-15 11:10:00,18.72,18.81,18.71,18.79,19600.0,18.6696,18.7594,18.6597,18.7394,19600.0
2007-06-15 11:20:00,18.78,18.79,18.64,18.67,12200.0,18.7295,18.7394,18.5899,18.6198,12200.0
2007-06-15 11:30:00,18.67,18.71,18.67,18.69,9300.0,18.6198,18.6597,18.6198,18.6397,9300.0
2007-06-15 11:40:00,18.7,18.71,18.66,18.7,46000.0,18.6497,18.6597,18.6098,18.6497,46000.0
2007-06-15 11:50:00,18.7,18.7,18.64,18.64,21600.0,18.6497,18.6497,18.5899,18.5899,21600.0
2007-06-15 12:00:00,18.64,18.64,18.6,18.6,2200.0,18.5899,18.5899,18.55,18.55,2200.0
2007-06-15 12:10:00,18.59,18.6,18.5,18.56,10500.0,18.54,18.55,18.4502,18.5101,10500.0
2007-06-15 12:20:00,18.55,18.63,18.54,18.6,6800.0,18.5001,18.5799,18.4901,18.55,6800.0
2007-06-15 12:30:00,18.6,18.66,18.6,18.63,6200.0,18.55,18.6098,18.55,18.5799,6200.0
2007-06-15 12:40:00,18.63,18.7,18.62,18.62,16400.0,18.5799,18.6497,18.5699,18.5699,16400.0
2007-06-15 12:50:00,18.63,18.69,18.61,18.62,16300.0,18.5799,18.6397,18.5599,18.5699,16300.0
2007-06-15 13:00:00,18.6,18.62,18.6,18.6,8700.0,18.55,18.5699,18.55,18.55,8700.0
2007-06-15 13:10:00,18.6,18.61,18.6,18.61,5000.0,18.55,18.5599,18.55,18.5599,5000.0
2007-06-15 13:20:00,18.6,18.67,18.6,18.65,19200.0,18.55,18.6198,18.55,18.5998,19200.0
2007-06-15 13:30:00,18.65,18.65,18.63,18.63,1200.0,18.5998,18.5998,18.5799,18.5799,1200.0
2007-06-15 13:40:00,18.63,18.64,18.59,18.62,11700.0,18.5799,18.5899,18.54,18.5699,11700.0
2007-06-15 13:50:00,18.62,18.64,18.62,18.63,36800.0,18.5699,18.5899,18.5699,18.5799,36800.0
2007-06-15 14:00:00,18.64,18.65,18.61,18.61,13800.0,18.5899,18.5998,18.5599,18.5599,13800.0
2007-06-15 14:10:00,18.62,18.66,18.61,18.66,15500.0,18.5699,18.6098,18.5599,18.6098,15500.0
2007-06-15 14:20:00,18.65,18.73,18.65,18.73,7700.0,18.5998,18.6796,18.5998,18.6796,7700.0
2007-06-15 14:30:00,18.71,18.77,18.71,18.71,23700.0,18.6597,18.7195,18.6597,18.6597,23700.0
2007-06-15 14:40:00,18.71,18.74,18.7,18.74,7700.0,18.6597,18.6896,18.6497,18.6896,7700.0
2007-06-15 14:50:00,18.74,18.78,18.71,18.76,20200.0,18.6896,18.7295,18.6597,18.7095,20200.0
2007-06-15 15:00:00,18.76,18.77,18.74,18.75,25000.0,18.7095,18.7195,18.6896,18.6996,25000.0
2007-06-15 15:10:00,18.76,18.8,18.76,18.78,14900.0,18.7095,18.7494,18.7095,18.7295,14900.0
2007-06-15 15:20:00,18.78,18.78,18.75,18.75,27800.0,18.7295,18.7295,18.6996,18.6996,27800.0
2007-06-15 15:30:00,18.75,18.78,18.73,18.74,49400.0,18.6996,18.7295,18.6796,18.6896,49400.0
2007-06-15 15:40:00,18.75,18.78,18.69,18.75,105900.0,18.6996,18.7295,18.6397,18.6996,105900.0
2007-06-15 15:50:00,18.75,18.87,18.75,18.81,166700.0,18.6996,18.8192,18.6996,18.7594,166700.0
2007-06-18 09:30:00,18.82,18.88,18.63,18.65,22900.0,18.7694,18.8292,18.5799,18.5998,22900.0
2007-06-18 09:40:00,18.64,18.64,18.55,18.57,13200.0,18.5899,18.5899,18.5001,18.52,13200.0
2007-06-18 09:50:00,18.57,18.58,18.41,18.41,20100.0,18.52,18.53,18.3605,18.3605,20100.0
2007-06-18 10:00:00,18.41,18.42,18.23,18.41,35400.0,18.3605,18.3704,18.181,18.3605,35400.0
2007-06-18 10:10:00,18.43,18.46,18.33,18.33,20000.0,18.3804,18.4103,18.2807,18.2807,20000.0
2007-06-18 10:20:00,18.3,18.32,18.28,18.3,20700.0,18.2508,18.2707,18.2308,18.2508,20700.0
2007-06-18 10:30:00,18.3,18.33,18.26,18.3,43400.0,18.2508,18.2807,18.2109,18.2508,43400.0
2007-06-18 10:40:00,18.3,18.3,18.27,18.28,5700.0,18.2508,18.2508,18.2208,18.2308,5700.0
2007-06-18 10:50:00,18.27,18.34,18.27,18.3,7600.0,18.2208,18.2907,18.2208,18.2508,7600.0
2007-06-18 11:00:00,18.3,18.3,18.14,18.19,21300.0,18.2508,18.2508,18.0912,18.1411,21300.0
2007-06-18 11:10:00,18.2,18.26,18.17,18.26,12800.0,18.151,18.2109,18.1211,18.2109,12800.0
2007-06-18 11:20:00,18.25,18.31,18.19,18.24,13400.0,18.2009,18.2607,18.1411,18.1909,13400.0
2007-06-18 11:30:00,18.23,18.23,18.19,18.19,4700.0,18.181,18.181,18.1411,18.1411,4700.0
2007-06-18 11:40:00,18.2,18.22,18.19,18.22,8500.0,18.151,18.171,18.1411,18.171,8500.0
2007-06-18 11:50:00,18.22,18.28,18.21,18.26,8800.0,18.171,18.2308,18.161,18.2109,8800.0
2007-06-18 12:00:00,18.25,18.26,18.25,18.25,11100.0,18.2009,18.2109,18.2009,18.2009,11100.0
2007-06-18 12:10:00,18.26,18.29,18.25,18.29,9400.0,18.2109,18.2408,18.2009,18.2408,9400.0
2007-06-18 12:20:00,18.29,18.32,18.28,18.31,6100.0,18.2408,18.2707,18.2308,18.2607,6100.0
2007-06-18 12:30:00,18.3,18.38,18.3,18.38,10700.0,18.2508,18.3306,18.2508,18.3306,10700.0
2007-06-18 12:40:00,18.38,18.49,18.38,18.44,19000.0,18.3306,18.4403,18.3306,18.3904,19000.0
2007-06-18 12:50:00,18.44,18.44,18.39,18.39,7000.0,18.3904,18.3904,18.3405,18.3405,7000.0
2007-06-18 13:00:00,18.38,18.38,18.33,18.33,6000.0,18.3306,18.3306,18.2807,18.2807,6000.0
2007-06-18 13:10:00,18.33,18.35,18.31,18.32,7000.0,18.2807,18.3006,18.2607,18.2707,7000.0
2007-06-18 13:20:00,18.32,18.33,18.3,18.3,10300.0,18.2707,18.2807,18.2508,18.2508,10300.0
2007-06-18 13:30:00,18.3,18.31,18.25,18.26,18400.0,18.2508,18.2607,18.2009,18.2109,18400.0
2007-06-18 13:40:00,18.25,18.26,18.25,18.25,24800.0,18.2009,18.2109,18.2009,18.2009,24800.0
2007-06-18 13:50:00,18.25,18.28,18.23,18.27,14800.0,18.2009,18.2308,18.181,18.2208,14800.0
2007-06-18 14:00:00,18.25,18.28,18.24,18.26,15800.0,18.2009,18.2308,18.1909,18.2109,15800.0
2007-06-18 14:10:00,18.26,18.28,18.24,18.26,7100.0,18.2109,18.2308,18.1909,18.2109,7100.0
2007-06-18 14:20:00,18.24,18.32,18.24,18.32,7800.0,18.1909,18.2707,18.1909,18.2707,7800.0
2007-06-18 14:30:00,18.3,18.31,18.24,18.25,9700.0,18.2508,18.2607,18.1909,18.2009,9700.0
2007-06-18 14:40:00,18.26,18.26,18.17,18.24,9500.0,18.2109,18.2109,18.1211,18.1909,9500.0
2007-06-18 14:50:00,18.24,18.27,18.2,18.23,9800.0,18.1909,18.2208,18.151,18.181,9800.0
2007-06-18 15:00:00,18.25,18.28,18.25,18.27,7300.0,18.2009,18.2308,18.2009,18.2208,7300.0
2007-06-18 15:10:00,18.27,18.28,18.25,18.28,12700.0,18.2208,18.2308,18.2009,18.2308,12700.0
2007-06-18 15:20:00,18.27,18.28,18.23,18.23,12900.0,18.2208,18.2308,18.181,18.181,12900.0
2007-06-18 15:30:00,18.24,18.27,18.23,18.26,15400.0,18.1909,18.2208,18.181,18.2109,15400.0
2007-06-18 15:40:00,18.24,18.28,18.24,18.26,21600.0,18.1909,18.2308,18.1909,18.2109,21600.0
2007-06-18 15:50:00,18.27,18.28,18.21,18.27,38700.0,18.2208,18.2308,18.161,18.2208,38700.0
2007-06-19 09:30:00,18.24,18.27,18.2,18.24,32600.0,18.1909,18.2208,18.151,18.1909,32600.0
2007-06-19 09:40:00,18.24,18.26,18.23,18.25,67800.0,18.1909,18.2109,18.181,18.2009,67800.0
2007-06-19 09:50:00,18.25,18.43,18.25,18.36,18000.0,18.2009,18.3804,18.2009,18.3106,18000.0
2007-06-19 10:00:00,18.33,18.95,18.33,18.62,299600.0,18.2807,18.899,18.2807,18.5699,299600.0
2007-06-19 10:10:00,18.62,19.17,18.59,18.98,208800.0,18.5699,19.1184,18.54,18.9289,208800.0
2007-06-19 10:20:00,18.96,19.0,18.84,18.96,59500.0,18.909,18.9489,18.7893,18.909,59500.0
2007-06-19 10:30:00,18.96,19.04,18.95,19.02,64600.0,18.909,18.9888,18.899,18.9688,64600.0
2007-06-19 10:40:00,19.04,19.07,19.02,19.05,59100.0,18.9888,19.0187,18.9688,18.9988,59100.0
2007-06-19 10:50:00,19.05,19.29,19.05,19.21,83400.0,18.9988,19.2381,18.9988,19.1583,83400.0
2007-06-19 11:00:00,19.22,19.26,19.18,19.19,30400.0,19.1683,19.2082,19.1284,19.1384,30400.0
2007-06-19 11:10:00,19.19,19.25,19.18,19.23,9400.0,19.1384,19.1982,19.1284,19.1783,9400.0
2007-06-19 11:20:00,19.25,19.27,19.1,19.1,33400.0,19.1982,19.2182,19.0486,19.0486,33400.0
2007-06-19 11:30:00,19.12,19.13,19.02,19.11,28400.0,19.0686,19.0785,18.9688,19.0586,28400.0
2007-06-19 11:40:00,19.13,19.15,19.07,19.1,23700.0,19.0785,19.0985,19.0187,19.0486,23700.0
2007-06-19 11:50:00,19.1,19.13,19.09,19.1,15800.0,19.0486,19.0785,19.0386,19.0486,15800.0
2007-06-19 12:00:00,19.1,19.15,19.09,19.14,14400.0,19.0486,19.0985,19.0386,19.0885,14400.0
2007-06-19 12:10:00,19.14,19.18,19.1,19.12,16700.0,19.0885,19.1284,19.0486,19.0686,16700.0
2007-06-19 12:20:00,19.12,19.16,19.11,19.15,9400.0,19.0686,19.1085,19.0586,19.0985,9400.0
2007-06-19 12:30:00,19.16,19.17,19.13,19.13,11500.0,19.1085,19.1184,19.0785,19.0785,11500.0
2007-06-19 12:40:00,19.13,19.15,19.11,19.11,6900.0,19.0785,19.0985,19.0586,19.0586,6900.0
2007-06-19 12:50:00,19.12,19.13,19.11,19.11,7700.0,19.0686,19.0785,19.0586,19.0586,7700.0
2007-06-19 13:00:00,19.12,19.13,19.1,19.1,17500.0,19.0686,19.0785,19.0486,19.0486,17500.0
2007-06-19 13:10:00,19.11,19.17,19.1,19.16,13400.0,19.0586,19.1184,19.0486,19.1085,13400.0
2007-06-19 13:20:00,19.17,19.23,19.15,19.16,25300.0,19.1184,19.1783,19.0985,19.1085,25300.0
2007-06-19 13:30:00,19.16,19.17,19.12,19.12,9800.0,19.1085,19.1184,19.0686,19.0686,9800.0
2007-06-19 13:40:00,19.14,19.22,19.12,19.16,20400.0,19.0885,19.1683,19.0686,19.1085,20400.0
2007-06-19 13:50:00,19.15,19.16,19.08,19.08,6000.0,19.0985,19.1085,19.0287,19.0287,6000.0
2007-06-19 14:00:00,19.06,19.08,18.96,19.0,15300.0,19.0087,19.0287,18.909,18.9489,15300.0
2007-06-19 14:10:00,18.99,19.04,18.98,18.99,11900.0,18.9389,18.9888,18.9289,18.9389,11900.0
2007-06-19 14:20:00,18.99,18.99,18.98,18.98,5900.0,18.9389,18.9389,18.9289,18.9289,5900.0
2007-06-19 14:30:00,18.98,19.04,18.95,19.01,20300.0,18.9289,18.9888,18.899,18.9589,20300.0
2007-06-19 14:40:00,19.0,19.02,18.95,18.99,9600.0,18.9489,18.9688,18.899,18.9389,9600.0
2007-06-19 14:50:00,18.99,19.03,18.93,18.98,27700.0,18.9389,18.9788,18.8791,18.9289,27700.0
2007-06-19 15:00:00,18.99,19.0,18.94,18.99,11700.0,18.9389,18.9489,18.889,18.9389,11700.0
2007-06-19 15:10:00,18.99,19.02,18.95,19.01,21000.0,18.9389,18.9688,18.899,18.9589,21000.0
2007-06-19 15:20:00,19.01,19.05,18.92,18.96,23900.0,18.9589,18.9988,18.8691,18.909,23900.0
2007-06-19 15:30:00,18.94,19.0,18.9,18.98,32000.0,18.889,18.9489,18.8492,18.9289,32000.0
2007-06-19 15:40:00,18.99,19.0,18.95,18.99,50700.0,18.9389,18.9489,18.899,18.9389,50700.0
2007-06-19 15:50:00,19.0,19.03,18.97,19.01,69100.0,18.9489,18.9788,18.919,18.9589,69100.0
2007-06-20 09:30:00,19.07,19.14,18.93,18.99,36000.0,19.0187,19.0885,18.8791,18.9389,36000.0
2007-06-20 09:40:00,18.95,18.97,18.74,18.75,18900.0,18.899,18.919,18.6896,18.6996,18900.0
2007-06-20 09:50:00,18.75,18.75,18.54,18.54,32900.0,18.6996,18.6996,18.4901,18.4901,32900.0
2007-06-20 10:00:00,18.54,18.6,18.5,18.57,38000.0,18.4901,18.55,18.4502,18.52,38000.0
2007-06-20 10:10:00,18.57,18.58,18.52,18.53,19100.0,18.52,18.53,18.4702,18.4801,19100.0
2007-06-20 10:20:00,18.53,18.6,18.51,18.52,35600.0,18.4801,18.55,18.4602,18.4702,35600.0
2007-06-20 10:30:00,18.52,18.53,18.48,18.5,30100.0,18.4702,18.4801,18.4303,18.4502,30100.0
2007-06-20 10:40:00,18.5,18.6,18.42,18.42,23900.0,18.4502,18.55,18.3704,18.3704,23900.0
2007-06-20 10:50:00,18.43,18.55,18.4,18.52,42200.0,18.3804,18.5001,18.3505,18.4702,42200.0
2007-06-20 11:00:00,18.52,18.58,18.52,18.58,21100.0,18.4702,18.53,18.4702,18.53,21100.0
2007-06-20 11:10:00,18.58,18.63,18.47,18.47,20900.0,18.53,18.5799,18.4203,18.4203,20900.0
2007-06-20 11:20:00,18.47,18.51,18.44,18.51,16600.0,18.4203,18.4602,18.3904,18.4602,16600.0
2007-06-20 11:30:00,18.49,18.49,18.32,18.33,19200.0,18.4403,18.4403,18.2707,18.2807,19200.0
2007-06-20 11:40:00,18.33,18.39,18.3,18.32,20900.0,18.2807,18.3405,18.2508,18.2707,20900.0
2007-06-20 11:50:00,18.31,18.35,18.25,18.33,29300.0,18.2607,18.3006,18.2009,18.2807,29300.0
2007-06-20 12:00:00,18.33,18.35,18.32,18.33,16700.0,18.2807,18.3006,18.2707,18.2807,16700.0
2007-06-20 12:10:00,18.34,18.48,18.32,18.45,22500.0,18.2907,18.4303,18.2707,18.4004,22500.0
2007-06-20 12:20:00,18.47,18.64,18.47,18.57,38200.0,18.4203,18.5899,18.4203,18.52,38200.0
2007-06-20 12:30:00,18.58,18.75,18.58,18.69,26500.0,18.53,18.6996,18.53,18.6397,26500.0
2007-06-20 12:40:00,18.7,18.83,18.67,18.68,38000.0,18.6497,18.7793,18.6198,18.6297,38000.0
2007-06-20 12:50:00,18.68,18.68,18.57,18.57,33000.0,18.6297,18.6297,18.52,18.52,33000.0
2007-06-20 13:00:00,18.55,18.59,18.46,18.46,17200.0,18.5001,18.54,18.4103,18.4103,17200.0
2007-06-20 13:10:00,18.46,18.58,18.37,18.38,17100.0,18.4103,18.53,18.3206,18.3306,17100.0
2007-06-20 13:20:00,18.37,18.38,18.32,18.32,24800.0,18.3206,18.3306,18.2707,18.2707,24800.0
2007-06-20 13:30:00,18.34,18.37,18.32,18.32,11100.0,18.2907,18.3206,18.2707,18.2707,11100.0
2007-06-20 13:40:00,18.32,18.5,18.28,18.5,38900.0,18.2707,18.4502,18.2308,18.4502,38900.0
2007-06-20 13:50:00,18.46,18.49,18.31,18.35,28900.0,18.4103,18.4403,18.2607,18.3006,28900.0
2007-06-20 14:00:00,18.36,18.37,18.31,18.37,12300.0,18.3106,18.3206,18.2607,18.3206,12300.0
2007-06-20 14:10:00,18.38,18.38,18.29,18.29,15800.0,18.3306,18.3306,18.2408,18.2408,15800.0
2007-06-20 14:20:00,18.29,18.31,18.29,18.31,17500.0,18.2408,18.2607,18.2408,18.2607,17500.0
2007-06-20 14:30:00,18.3,18.36,18.26,18.26,12200.0,18.2508,18.3106,18.2109,18.2109,12200.0
2007-06-20 14:40:00,18.27,18.33,18.26,18.3,17700.0,18.2208,18.2807,18.2109,18.2508,17700.0
2007-06-20 14:50:00,18.31,18.32,18.29,18.31,9200.0,18.2607,18.2707,18.2408,18.2607,9200.0
2007-06-20 15:00:00,18.3,18.33,18.24,18.25,24300.0,18.2508,18.2807,18.1909,18.2009,24300.0
2007-06-20 15:10:00,18.25,18.29,18.25,18.27,16400.0,18.2009,18.2408,18.2009,18.2208,16400.0
2007-06-20 15:20:00,18.26,18.34,18.25,18.27,24500.0,18.2109,18.2907,18.2009,18.2208,24500.0
2007-06-20 15:30:00,18.27,18.27,18.24,18.25,59000.0,18.2208,18.2208,18.1909,18.2009,59000.0
2007-06-20 15:40:00,18.24,18.26,18.24,18.25,38800.0,18.1909,18.2109,18.1909,18.2009,38800.0
2007-06-20 15:50:00,18.25,18.28,18.2,18.25,76100.0,18.2009,18.2308,18.151,18.2009,76100.0
2007-06-21 09:30:00,18.24,18.46,18.24,18.25,25300.0,18.1909,18.4103,18.1909,18.2009,25300.0
2007-06-21 09:40:00,18.25,18.29,18.21,18.26,35800.0,18.2009,18.2408,18.161,18.2109,35800.0
2007-06-21 09:50:00,18.26,18.33,18.25,18.25,21900.0,18.2109,18.2807,18.2009,18.2009,21900.0
2007-06-21 10:00:00,18.26,18.29,18.22,18.24,17900.0,18.2109,18.2408,18.171,18.1909,17900.0
2007-06-21 10:10:00,18.26,18.37,18.23,18.36,11700.0,18.2109,18.3206,18.181,18.3106,11700.0
2007-06-21 10:20:00,18.33,18.33,18.26,18.27,15900.0,18.2807,18.2807,18.2109,18.2208,15900.0
2007-06-21 10:30:00,18.26,18.27,18.23,18.26,17400.0,18.2109,18.2208,18.181,18.2109,17400.0
2007-06-21 10:40:00,18.25,18.36,18.24,18.34,29000.0,18.2009,18.3106,18.1909,18.2907,29000.0
2007-06-21 10:50:00,18.38,18.46,18.36,18.43,11000.0,18.3306,18.4103,18.3106,18.3804,11000.0
2007-06-21 11:00:00,18.41,18.44,18.32,18.32,6900.0,18.3605,18.3904,18.2707,18.2707,6900.0
2007-06-21 11:10:00,18.31,18.32,18.25,18.29,10300.0,18.2607,18.2707,18.2009,18.2408,10300.0
2007-06-21 11:20:00,18.3,18.34,18.26,18.27,13000.0,18.2508,18.2907,18.2109,18.2208,13000.0
2007-06-21 11:30:00,18.26,18.32,18.24,18.27,23400.0,18.2109,18.2707,18.1909,18.2208,23400.0
2007-06-21 11:40:00,18.26,18.27,18.25,18.26,6400.0,18.2109,18.2208,18.2009,18.2109,6400.0
2007-06-21 11:50:00,18.26,18.3,18.25,18.29,10000.0,18.2109,18.2508,18.2009,18.2408,10000.0
2007-06-21 12:00:00,18.29,18.35,18.28,18.31,20400.0,18.2408,18.3006,18.2308,18.2607,20400.0
2007-06-21 12:10:00,18.29,18.31,18.25,18.25,20800.0,18.2408,18.2607,18.2009,18.2009,20800.0
2007-06-21 12:20:00,18.25,18.26,18.24,18.26,9800.0,18.2009,18.2109,18.1909,18.2109,9800.0
2007-06-21 12:30:00,18.25,18.29,18.24,18.29,10400.0,18.2009,18.2408,18.1909,18.2408,10400.0
2007-06-21 12:40:00,18.29,18.3,18.27,18.3,6400.0,18.2408,18.2508,18.2208,18.2508,6400.0
2007-06-21 12:50:00,18.27,18.3,18.25,18.26,5200.0,18.2208,18.2508,18.2009,18.2109,5200.0
2007-06-21 13:00:00,18.25,18.36,18.25,18.34,14900.0,18.2009,18.3106,18.2009,18.2907,14900.0
2007-06-21 13:10:00,18.34,18.34,18.29,18.32,8800.0,18.2907,18.2907,18.2408,18.2707,8800.0
2007-06-21 13:20:00,18.31,18.32,18.27,18.29,4200.0,18.2607,18.2707,18.2208,18.2408,4200.0
2007-06-21 13:30:00,18.29,18.31,18.28,18.28,6500.0,18.2408,18.2607,18.2308,18.2308,6500.0
2007-06-21 13:40:00,18.28,18.33,18.28,18.3,8000.0,18.2308,18.2807,18.2308,18.2508,8000.0
2007-06-21 13:50:00,18.3,18.32,18.24,18.32,10000.0,18.2508,18.2707,18.1909,18.2707,10000.0
2007-06-21 14:00:00,18.32,18.34,18.31,18.32,4400.0,18.2707,18.2907,18.2607,18.2707,4400.0
2007-06-21 14:10:00,18.32,18.33,18.28,18.3,8600.0,18.2707,18.2807,18.2308,18.2508,8600.0
2007-06-21 14:20:00,18.31,18.31,18.29,18.3,3200.0,18.2607,18.2607,18.2408,18.2508,3200.0
2007-06-21 14:30:00,18.3,18.31,18.3,18.3,12500.0,18.2508,18.2607,18.2508,18.2508,12500.0
2007-06-21 14:40:00,18.3,18.34,18.3,18.3,10800.0,18.2508,18.2907,18.2508,18.2508,10800.0
2007-06-21 14:50:00,18.31,18.34,18.3,18.31,15100.0,18.2607,18.2907,18.2508,18.2607,15100.0
2007-06-21 15:00:00,18.32,18.34,18.3,18.3,10900.0,18.2707,18.2907,18.2508,18.2508,10900.0
2007-06-21 15:10:00,18.31,18.34,18.3,18.31,15000.0,18.2607,18.2907,18.2508,18.2607,15000.0
2007-06-21 15:20:00,18.3,18.34,18.3,18.3,13000.0,18.2508,18.2907,18.2508,18.2508,13000.0
2007-06-21 15:30:00,18.3,18.33,18.3,18.32,17000.0,18.2508,18.2807,18.2508,18.2707,17000.0
2007-06-21 15:40:00,18.32,18.33,18.31,18.31,16800.0,18.2707,18.2807,18.2607,18.2607,16800.0
2007-06-21 15:50:00,18.31,18.32,18.28,18.31,23400.0,18.2607,18.2707,18.2308,18.2607,23400.0
2007-06-22 09:30:00,18.25,18.33,18.23,18.31,13400.0,18.2009,18.2807,18.181,18.2607,13400.0
2007-06-22 09:40:00,18.3,18.34,18.25,18.3,8700.0,18.2508,18.2907,18.2009,18.2508,8700.0
2007-06-22 09:50:00,18.32,18.37,18.25,18.36,7300.0,18.2707,18.3206,18.2009,18.3106,7300.0
2007-06-22 10:00:00,18.32,18.32,18.23,18.3,60900.0,18.2707,18.2707,18.181,18.2508,60900.0
2007-06-22 10:10:00,18.3,18.3,18.26,18.28,8700.0,18.2508,18.2508,18.2109,18.2308,8700.0
2007-06-22 10:20:00,18.3,18.31,18.17,18.17,32700.0,18.2508,18.2607,18.1211,18.1211,32700.0
2007-06-22 10:30:00,18.17,18.27,18.09,18.25,57700.0,18.1211,18.2208,18.0413,18.2009,57700.0
2007-06-22 10:40:00,18.24,18.25,18.14,18.18,6200.0,18.1909,18.2009,18.0912,18.1311,6200.0
2007-06-22 10:50:00,18.18,18.27,18.15,18.2,15700.0,18.1311,18.2208,18.1012,18.151,15700.0
2007-06-22 11:00:00,18.2,18.2,18.04,18.08,16300.0,18.151,18.151,17.9915,18.0314,16300.0
2007-06-22 11:10:00,18.09,18.22,18.08,18.12,18500.0,18.0413,18.171,18.0314,18.0713,18500.0
2007-06-22 11:20:00,18.12,18.19,18.11,18.16,11300.0,18.0713,18.1411,18.0613,18.1111,11300.0
2007-06-22 11:30:00,18.16,18.19,18.14,18.18,12100.0,18.1111,18.1411,18.0912,18.1311,12100.0
2007-06-22 11:40:00,18.18,18.23,18.18,18.23,19400.0,18.1311,18.181,18.1311,18.181,19400.0
2007-06-22 11:50:00,18.22,18.31,18.19,18.3,23800.0,18.171,18.2607,18.1411,18.2508,23800.0
2007-06-22 12:00:00,18.3,18.33,18.27,18.27,12600.0,18.2508,18.2807,18.2208,18.2208,12600.0
2007-06-22 12:10:00,18.27,18.28,18.21,18.25,14800.0,18.2208,18.2308,18.161,18.2009,14800.0
2007-06-22 12:20:00,18.25,18.25,18.16,18.19,21400.0,18.2009,18.2009,18.1111,18.1411,21400.0
2007-06-22 12:30:00,18.18,18.21,18.15,18.18,29100.0,18.1311,18.161,18.1012,18.1311,29100.0
2007-06-22 12:40:00,18.17,18.2,18.12,18.14,6600.0,18.1211,18.151,18.0713,18.0912,6600.0
2007-06-22 12:50:00,18.11,18.13,18.08,18.09,7900.0,18.0613,18.0812,18.0314,18.0413,7900.0
2007-06-22 13:00:00,18.09,18.14,18.08,18.1,16500.0,18.0413,18.0912,18.0314,18.0513,16500.0
2007-06-22 13:10:00,18.12,18.12,18.04,18.1,69700.0,18.0713,18.0713,17.9915,18.0513,69700.0
2007-06-22 13:20:00,18.09,18.2,18.08,18.18,7800.0,18.0413,18.151,18.0314,18.1311,7800.0
2007-06-22 13:30:00,18.17,18.17,18.11,18.11,5800.0,18.1211,18.1211,18.0613,18.0613,5800.0
2007-06-22 13:40:00,18.12,18.13,18.07,18.08,3000.0,18.0713,18.0812,18.0214,18.0314,3000.0
2007-06-22 13:50:00,18.07,18.07,18.03,18.04,4800.0,18.0214,18.0214,17.9815,17.9915,4800.0
2007-06-22 14:00:00,18.06,18.1,18.03,18.03,8500.0,18.0114,18.0513,17.9815,17.9815,8500.0
2007-06-22 14:10:00,18.04,18.13,18.04,18.1,10600.0,17.9915,18.0812,17.9915,18.0513,10600.0
2007-06-22 14:20:00,18.11,18.11,18.07,18.09,12100.0,18.0613,18.0613,18.0214,18.0413,12100.0
2007-06-22 14:30:00,18.11,18.18,18.09,18.15,17900.0,18.0613,18.1311,18.0413,18.1012,17900.0
2007-06-22 14:40:00,18.15,18.18,18.13,18.15,12700.0,18.1012,18.1311,18.0812,18.1012,12700.0
2007-06-22 14:50:00,18.17,18.25,18.16,18.22,34900.0,18.1211,18.2009,18.1111,18.171,34900.0
2007-06-22 15:00:00,18.23,18.24,18.12,18.16,12300.0,18.181,18.1909,18.0713,18.1111,12300.0
2007-06-22 15:10:00,18.15,18.15,18.08,18.09,12100.0,18.1012,18.1012,18.0314,18.0413,12100.0
2007-06-22 15:20:00,18.09,18.1,17.96,17.99,31500.0,18.0413,18.0513,17.9117,17.9416,31500.0
2007-06-22 15:30:00,17.99,18.05,17.94,17.95,38300.0,17.9416,18.0014,17.8917,17.9017,38300.0
2007-06-22 15:40:00,17.95,18.02,17.91,17.98,56900.0,17.9017,17.9715,17.8618,17.9316,56900.0
2007-06-22 15:50:00,17.97,18.01,17.91,17.94,95600.0,17.9217,17.9615,17.8618,17.8917,95600.0
2007-06-25 09:30:00,17.9,18.01,17.9,17.92,19000.0,17.8518,17.9615,17.8518,17.8718,19000.0
2007-06-25 09:40:00,17.92,18.02,17.92,18.0,66800.0,17.8718,17.9715,17.8718,17.9516,66800.0
2007-06-25 09:50:00,17.98,18.03,17.94,18.0,37500.0,17.9316,17.9815,17.8917,17.9516,37500.0
2007-06-25 10:00:00,18.01,18.09,18.0,18.01,27400.0,17.9615,18.0413,17.9516,17.9615,27400.0
2007-06-25 10:10:00,18.01,18.09,18.0,18.06,14300.0,17.9615,18.0413,17.9516,18.0114,14300.0
2007-06-25 10:20:00,18.06,18.09,18.05,18.09,28800.0,18.0114,18.0413,18.0014,18.0413,28800.0
2007-06-25 10:30:00,18.08,18.09,18.0,18.0,22800.0,18.0314,18.0413,17.9516,17.9516,22800.0
2007-06-25 10:40:00,18.0,18.02,17.95,18.0,30100.0,17.9516,17.9715,17.9017,17.9516,30100.0
2007-06-25 10:50:00,18.01,18.07,17.98,18.05,19000.0,17.9615,18.0214,17.9316,18.0014,19000.0
2007-06-25 11:00:00,18.04,18.07,17.97,17.97,9200.0,17.9915,18.0214,17.9217,17.9217,9200.0
2007-06-25 11:10:00,17.97,18.02,17.97,17.99,26100.0,17.9217,17.9715,17.9217,17.9416,26100.0
2007-06-25 11:20:00,17.98,18.02,17.97,18.02,6400.0,17.9316,17.9715,17.9217,17.9715,6400.0
2007-06-25 11:30:00,18.01,18.04,17.99,18.01,8700.0,17.9615,17.9915,17.9416,17.9615,8700.0
2007-06-25 11:40:00,18.0,18.01,17.99,18.01,18100.0,17.9516,17.9615,17.9416,17.9615,18100.0
2007-06-25 11:50:00,18.01,18.02,17.99,18.0,23400.0,17.9615,17.9715,17.9416,17.9516,23400.0
2007-06-25 12:00:00,18.0,18.03,18.0,18.01,21400.0,17.9516,17.9815,17.9516,17.9615,21400.0
2007-06-25 12:10:00,18.02,18.04,18.0,18.01,10600.0,17.9715,17.9915,17.9516,17.9615,10600.0
2007-06-25 12:20:00,18.0,18.01,17.99,18.0,35600.0,17.9516,17.9615,17.9416,17.9516,35600.0
2007-06-25 12:30:00,18.0,18.01,17.99,18.0,19500.0,17.9516,17.9615,17.9416,17.9516,19500.0
2007-06-25 12:40:00,18.01,18.01,17.98,18.01,15800.0,17.9615,17.9615,17.9316,17.9615,15800.0
2007-06-25 12:50:00,18.01,18.04,18.01,18.02,8700.0,17.9615,17.9915,17.9615,17.9715,8700.0
2007-06-25 13:00:00,18.02,18.03,18.01,18.01,11600.0,17.9715,17.9815,17.9615,17.9615,11600.0
2007-06-25 13:10:00,18.01,18.02,18.0,18.01,10700.0,17.9615,17.9715,17.9516,17.9615,10700.0
2007-06-25 13:20:00,18.01,18.02,18.01,18.01,5100.0,17.9615,17.9715,17.9615,17.9615,5100.0
2007-06-25 13:30:00,18.01,18.01,17.97,18.0,19500.0,17.9615,17.9615,17.9217,17.9516,19500.0
2007-06-25 13:40:00,18.01,18.03,18.0,18.0,28100.0,17.9615,17.9815,17.9516,17.9516,28100.0
2007-06-25 13:50:00,18.0,18.01,18.0,18.0,11700.0,17.9516,17.9615,17.9516,17.9516,11700.0
2007-06-25 14:00:00,18.0,18.01,17.99,18.0,24800.0,17.9516,17.9615,17.9416,17.9516,24800.0
2007-06-25 14:10:00,18.0,18.01,17.97,18.0,44400.0,17.9516,17.9615,17.9217,17.9516,44400.0
2007-06-25 14:20:00,18.0,18.02,17.99,18.0,13700.0,17.9516,17.9715,17.9416,17.9516,13700.0
2007-06-25 14:30:00,18.0,18.0,17.88,17.89,59700.0,17.9516,17.9516,17.8319,17.8419,59700.0
2007-06-25 14:40:00,17.89,17.92,17.8,17.84,33700.0,17.8419,17.8718,17.7521,17.792,33700.0
2007-06-25 14:50:00,17.84,17.9,17.83,17.86,30400.0,17.792,17.8518,17.782,17.812,30400.0
2007-06-25 15:00:00,17.86,17.87,17.76,17.77,31200.0,17.812,17.8219,17.7122,17.7222,31200.0
2007-06-25 15:10:00,17.76,17.77,17.67,17.71,45000.0,17.7122,17.7222,17.6225,17.6624,45000.0
2007-06-25 15:20:00,17.72,17.86,17.72,17.8,58700.0,17.6723,17.812,17.6723,17.7521,58700.0
2007-06-25 15:30:00,17.79,17.84,17.78,17.81,39500.0,17.7421,17.792,17.7322,17.7621,39500.0
2007-06-25 15:40:00,17.8,17.85,17.78,17.78,64600.0,17.7521,17.802,17.7322,17.7322,64600.0
2007-06-25 15:50:00,17.77,17.89,17.76,17.89,120700.0,17.7222,17.8419,17.7122,17.8419,120700.0
2007-06-26 09:30:00,18.0,18.15,18.0,18.12,19600.0,17.9516,18.1012,17.9516,18.0713,19600.0
2007-06-26 09:40:00,18.13,18.14,18.0,18.01,9100.0,18.0812,18.0912,17.9516,17.9615,9100.0
2007-06-26 09:50:00,18.0,18.01,17.98,17.99,6100.0,17.9516,17.9615,17.9316,17.9416,6100.0
2007-06-26 10:00:00,17.99,18.14,17.95,17.98,42200.0,17.9416,18.0912,17.9017,17.9316,42200.0
2007-06-26 10:10:00,17.98,18.02,17.95,17.96,26100.0,17.9316,17.9715,17.9017,17.9117,26100.0
2007-06-26 10:20:00,17.98,17.99,17.9,17.9,41100.0,17.9316,17.9416,17.8518,17.8518,41100.0
2007-06-26 10:30:00,17.91,17.95,17.87,17.95,17600.0,17.8618,17.9017,17.8219,17.9017,17600.0
2007-06-26 10:40:00,17.95,17.95,17.83,17.86,15300.0,17.9017,17.9017,17.782,17.812,15300.0
2007-06-26 10:50:00,17.87,17.9,17.85,17.86,35000.0,17.8219,17.8518,17.802,17.812,35000.0
2007-06-26 11:00:00,17.86,17.93,17.84,17.9,21500.0,17.812,17.8818,17.792,17.8518,21500.0
2007-06-26 11:10:00,17.88,17.97,17.88,17.96,13200.0,17.8319,17.9217,17.8319,17.9117,13200.0
2007-06-26 11:20:00,17.95,17.96,17.9,17.92,17400.0,17.9017,17.9117,17.8518,17.8718,17400.0
2007-06-26 11:30:00,17.91,18.02,17.91,18.0,43600.0,17.8618,17.9715,17.8618,17.9516,43600.0
2007-06-26 11:40:00,18.0,18.09,17.95,18.08,24300.0,17.9516,18.0413,17.9017,18.0314,24300.0
2007-06-26 11:50:00,18.08,18.08,17.93,18.05,47000.0,18.0314,18.0314,17.8818,18.0014,47000.0
2007-06-26 12:00:00,18.06,18.06,18.0,18.0,8700.0,18.0114,18.0114,17.9516,17.9516,8700.0
2007-06-26 12:10:00,18.0,18.0,17.97,18.0,19900.0,17.9516,17.9516,17.9217,17.9516,19900.0
2007-06-26 12:20:00,17.99,18.01,17.99,17.99,6500.0,17.9416,17.9615,17.9416,17.9416,6500.0
2007-06-26 12:30:00,17.99,17.99,17.91,17.94,19200.0,17.9416,17.9416,17.8618,17.8917,19200.0
2007-06-26 12:40:00,17.96,17.96,17.94,17.96,5100.0,17.9117,17.9117,17.8917,17.9117,5100.0
2007-06-26 12:50:00,17.95,17.95,17.91,17.91,6200.0,17.9017,17.9017,17.8618,17.8618,6200.0
2007-06-26 13:00:00,17.91,17.94,17.91,17.92,4600.0,17.8618,17.8917,17.8618,17.8718,4600.0
2007-06-26 13:10:00,17.92,17.95,17.92,17.95,7900.0,17.8718,17.9017,17.8718,17.9017,7900.0
2007-06-26 13:20:00,17.94,17.97,17.89,17.89,8900.0,17.8917,17.9217,17.8419,17.8419,8900.0
2007-06-26 13:30:00,17.89,17.89,17.81,17.81,7300.0,17.8419,17.8419,17.7621,17.7621,7300.0
2007-06-26 13:40:00,17.81,17.84,17.72,17.73,33500.0,17.7621,17.792,17.6723,17.6823,33500.0
2007-06-26 13:50:00,17.72,17.75,17.65,17.68,38900.0,17.6723,17.7022,17.6025,17.6324,38900.0
2007-06-26 14:00:00,17.69,17.84,17.68,17.8,50600.0,17.6424,17.792,17.6324,17.7521,50600.0
2007-06-26 14:10:00,17.81,17.85,17.79,17.81,16900.0,17.7621,17.802,17.7421,17.7621,16900.0
2007-06-26 14:20:00,17.82,17.84,17.7,17.78,45900.0,17.7721,17.792,17.6524,17.7322,45900.0
2007-06-26 14:30:00,17.75,17.77,17.7,17.74,39700.0,17.7022,17.7222,17.6524,17.6923,39700.0
2007-06-26 14:40:00,17.72,17.84,17.72,17.75,55400.0,17.6723,17.792,17.6723,17.7022,55400.0
2007-06-26 14:50:00,17.75,17.78,17.69,17.69,65600.0,17.7022,17.7322,17.6424,17.6424,65600.0
2007-06-26 15:00:00,17.68,17.7,17.65,17.65,41200.0,17.6324,17.6524,17.6025,17.6025,41200.0
2007-06-26 15:10:00,17.66,17.66,17.62,17.65,107900.0,17.6125,17.6125,17.5726,17.6025,107900.0
2007-06-26 15:20:00,17.65,17.66,17.61,17.65,49500.0,17.6025,17.6125,17.5626,17.6025,49500.0
2007-06-26 15:30:00,17.65,17.68,17.6,17.68,65000.0,17.6025,17.6324,17.5527,17.6324,65000.0
2007-06-26 15:40:00,17.68,17.68,17.6,17.66,118000.0,17.6324,17.6324,17.5527,17.6125,118000.0
2007-06-26 15:50:00,17.67,17.75,17.61,17.69,136300.0,17.6225,17.7022,17.5626,17.6424,136300.0
2007-06-27 09:30:00,17.75,17.81,17.55,17.81,17900.0,17.7022,17.7621,17.5028,17.7621,17900.0
2007-06-27 09:40:00,17.83,17.9,17.8,17.87,15900.0,17.782,17.8518,17.7521,17.8219,15900.0
2007-06-27 09:50:00,17.88,17.99,17.77,17.94,72400.0,17.8319,17.9416,17.7222,17.8917,72400.0
2007-06-27 10:00:00,17.95,18.02,17.93,18.01,57900.0,17.9017,17.9715,17.8818,17.9615,57900.0
2007-06-27 10:10:00,18.03,18.03,17.89,17.99,31500.0,17.9815,17.9815,17.8419,17.9416,31500.0
2007-06-27 10:20:00,18.0,18.11,17.97,18.09,28000.0,17.9516,18.0613,17.9217,18.0413,28000.0
2007-06-27 10:30:00,18.09,18.18,18.07,18.11,38500.0,18.0413,18.1311,18.0214,18.0613,38500.0
2007-06-27 10:40:00,18.08,18.09,17.98,18.0,26100.0,18.0314,18.0413,17.9316,17.9516,26100.0
2007-06-27 10:50:00,17.99,18.05,17.97,17.99,45400.0,17.9416,18.0014,17.9217,17.9416,45400.0
2007-06-27 11:00:00,18.0,18.04,17.98,18.04,7900.0,17.9516,17.9915,17.9316,17.9915,7900.0
2007-06-27 11:10:00,18.03,18.08,18.01,18.01,18200.0,17.9815,18.0314,17.9615,17.9615,18200.0
2007-06-27 11:20:00,18.02,18.03,17.98,17.99,12700.0,17.9715,17.9815,17.9316,17.9416,12700.0
2007-06-27 11:30:00,17.98,18.03,17.98,18.0,17100.0,17.9316,17.9815,17.9316,17.9516,17100.0
2007-06-27 11:40:00,18.0,18.01,17.97,18.0,8500.0,17.9516,17.9615,17.9217,17.9516,8500.0
2007-06-27 11:50:00,17.98,18.0,17.97,17.99,12800.0,17.9316,17.9516,17.9217,17.9416,12800.0
2007-06-27 12:00:00,17.98,18.01,17.98,18.0,13200.0,17.9316,17.9615,17.9316,17.9516,13200.0
2007-06-27 12:10:00,18.0,18.0,17.95,18.0,28500.0,17.9516,17.9516,17.9017,17.9516,28500.0
2007-06-27 12:20:00,18.0,18.01,17.96,18.0,17200.0,17.9516,17.9615,17.9117,17.9516,17200.0
2007-06-27 12:30:00,18.0,18.02,17.98,18.0,16500.0,17.9516,17.9715,17.9316,17.9516,16500.0
2007-06-27 12:40:00,18.0,18.01,17.98,18.0,31300.0,17.9516,17.9615,17.9316,17.9516,31300.0
2007-06-27 12:50:00,18.0,18.0,17.98,18.0,8600.0,17.9516,17.9516,17.9316,17.9516,8600.0
2007-06-27 13:00:00,18.0,18.02,18.0,18.01,11900.0,17.9516,17.9715,17.9516,17.9615,11900.0
2007-06-27 13:10:00,18.01,18.02,18.0,18.01,25300.0,17.9615,17.9715,17.9516,17.9615,25300.0
2007-06-27 13:20:00,18.01,18.02,18.0,18.0,6400.0,17.9615,17.9715,17.9516,17.9516,6400.0
2007-06-27 13:30:00,18.0,18.01,17.95,17.96,12600.0,17.9516,17.9615,17.9017,17.9117,12600.0
2007-06-27 13:40:00,17.96,17.98,17.95,17.96,5800.0,17.9117,17.9316,17.9017,17.9117,5800.0
2007-06-27 13:50:00,17.97,18.01,17.96,17.97,11000.0,17.9217,17.9615,17.9117,17.9217,11000.0
2007-06-27 14:00:00,17.96,18.02,17.96,17.99,17900.0,17.9117,17.9715,17.9117,17.9416,17900.0
2007-06-27 14:10:00,18.0,18.05,17.99,18.04,26800.0,17.9516,18.0014,17.9416,17.9915,26800.0
2007-06-27 14:20:00,18.04,18.07,18.02,18.06,30900.0,17.9915,18.0214,17.9715,18.0114,30900.0
2007-06-27 14:30:00,18.06,18.1,18.06,18.1,17200.0,18.0114,18.0513,18.0114,18.0513,17200.0
2007-06-27 14:40:00,18.1,18.11,18.05,18.05,22100.0,18.0513,18.0613,18.0014,18.0014,22100.0
2007-06-27 14:50:00,18.05,18.06,18.02,18.04,14200.0,18.0014,18.0114,17.9715,17.9915,14200.0
2007-06-27 15:00:00,18.04,18.05,18.0,18.01,19400.0,17.9915,18.0014,17.9516,17.9615,19400.0
2007-06-27 15:10:00,18.04,18.04,17.98,17.99,18600.0,17.9915,17.9915,17.9316,17.9416,18600.0
2007-06-27 15:20:00,18.0,18.0,17.95,17.99,32000.0,17.9516,17.9516,17.9017,17.9416,32000.0
2007-06-27 15:30:00,17.99,18.0,17.99,17.99,31100.0,17.9416,17.9516,17.9416,17.9416,31100.0
2007-06-27 15:40:00,17.99,18.02,17.97,17.98,29500.0,17.9416,17.9715,17.9217,17.9316,29500.0
2007-06-27 15:50:00,17.98,18.05,17.97,18.05,40700.0,17.9316,18.0014,17.9217,18.0014,40700.0
2007-06-28 09:30:00,18.03,18.2,17.99,18.15,6700.0,17.9815,18.151,17.9416,18.1012,6700.0
2007-06-28 09:40:00,18.17,18.18,18.1,18.11,4900.0,18.1211,18.1311,18.0513,18.0613,4900.0
2007-06-28 09:50:00,18.1,18.1,18.04,18.06,3900.0,18.0513,18.0513,17.9915,18.0114,3900.0
2007-06-28 10:00:00,18.09,18.11,18.0,18.0,8100.0,18.0413,18.0613,17.9516,17.9516,8100.0
2007-06-28 10:10:00,17.98,18.01,17.97,17.99,6600.0,17.9316,17.9615,17.9217,17.9416,6600.0
2007-06-28 10:20:00,18.0,18.0,17.9,17.96,16300.0,17.9516,17.9516,17.8518,17.9117,16300.0
2007-06-28 10:30:00,17.94,17.98,17.89,17.9,6400.0,17.8917,17.9316,17.8419,17.8518,6400.0
2007-06-28 10:40:00,17.89,17.94,17.88,17.94,4600.0,17.8419,17.8917,17.8319,17.8917,4600.0
2007-06-28 10:50:00,17.93,17.94,17.86,17.89,12500.0,17.8818,17.8917,17.812,17.8419,12500.0
2007-06-28 11:00:00,17.9,17.91,17.88,17.9,11000.0,17.8518,17.8618,17.8319,17.8518,11000.0
2007-06-28 11:10:00,17.9,17.91,17.87,17.91,5500.0,17.8518,17.8618,17.8219,17.8618,5500.0
2007-06-28 11:20:00,17.92,17.97,17.92,17.94,2100.0,17.8718,17.9217,17.8718,17.8917,2100.0
2007-06-28 11:30:00,17.94,18.05,17.94,18.04,12200.0,17.8917,18.0014,17.8917,17.9915,12200.0
2007-06-28 11:40:00,18.07,18.07,18.02,18.02,6800.0,18.0214,18.0214,17.9715,17.9715,6800.0
2007-06-28 11:50:00,18.02,18.03,17.99,18.02,4600.0,17.9715,17.9815,17.9416,17.9715,4600.0
2007-06-28 12:00:00,18.04,18.07,18.04,18.06,6400.0,17.9915,18.0214,17.9915,18.0114,6400.0
2007-06-28 12:10:00,18.07,18.07,18.05,18.05,1600.0,18.0214,18.0214,18.0014,18.0014,1600.0
2007-06-28 12:20:00,18.05,18.05,17.99,18.0,7000.0,18.0014,18.0014,17.9416,17.9516,7000.0
2007-06-28 12:30:00,18.0,18.04,17.99,18.03,3500.0,17.9516,17.9915,17.9416,17.9815,3500.0
2007-06-28 12:40:00,18.02,18.03,18.0,18.0,2600.0,17.9715,17.9815,17.9516,17.9516,2600.0
2007-06-28 12:50:00,18.0,18.0,17.96,18.0,6900.0,17.9516,17.9516,17.9117,17.9516,6900.0
2007-06-28 13:00:00,18.01,18.02,17.93,17.97,6600.0,17.9615,17.9715,17.8818,17.9217,6600.0
2007-06-28 13:10:00,17.95,18.0,17.95,17.98,4700.0,17.9017,17.9516,17.9017,17.9316,4700.0
2007-06-28 13:20:00,17.97,18.01,17.97,18.0,4900.0,17.9217,17.9615,17.9217,17.9516,4900.0
2007-06-28 13:30:00,18.0,18.01,18.0,18.0,2100.0,17.9516,17.9615,17.9516,17.9516,2100.0
2007-06-28 13:40:00,18.0,18.01,17.97,18.0,9200.0,17.9516,17.9615,17.9217,17.9516,9200.0
2007-06-28 13:50:00,18.0,18.01,17.98,17.98,35200.0,17.9516,17.9615,17.9316,17.9316,35200.0
2007-06-28 14:00:00,17.97,18.0,17.97,17.99,11900.0,17.9217,17.9516,17.9217,17.9416,11900.0
2007-06-28 14:10:00,18.02,18.19,17.97,18.13,22300.0,17.9715,18.1411,17.9217,18.0812,22300.0
2007-06-28 14:20:00,18.1,18.13,17.97,17.98,19300.0,18.0513,18.0812,17.9217,17.9316,19300.0
2007-06-28 14:30:00,18.0,18.0,17.86,17.86,31700.0,17.9516,17.9516,17.812,17.812,31700.0
2007-06-28 14:40:00,17.86,18.01,17.86,17.97,32700.0,17.812,17.9615,17.812,17.9217,32700.0
2007-06-28 14:50:00,17.97,17.98,17.92,17.92,3700.0,17.9217,17.9316,17.8718,17.8718,3700.0
2007-06-28 15:00:00,17.92,17.98,17.89,17.95,25200.0,17.8718,17.9316,17.8419,17.9017,25200.0
2007-06-28 15:10:00,17.94,18.0,17.92,17.98,14900.0,17.8917,17.9516,17.8718,17.9316,14900.0
2007-06-28 15:20:00,17.98,18.01,17.95,18.01,14700.0,17.9316,17.9615,17.9017,17.9615,14700.0
2007-06-28 15:30:00,18.01,18.03,17.99,17.99,21800.0,17.9615,17.9815,17.9416,17.9416,21800.0
2007-06-28 15:40:00,17.99,17.99,17.9,17.92,20800.0,17.9416,17.9416,17.8518,17.8718,20800.0
2007-06-28 15:50:00,17.91,17.98,17.89,17.96,25300.0,17.8618,17.9316,17.8419,17.9117,25300.0
2007-06-29 09:30:00,18.1,18.15,18.0,18.12,39900.0,18.0513,18.1012,17.9516,18.0713,39900.0
2007-06-29 09:40:00,18.1,18.13,18.0,18.02,14900.0,18.0513,18.0812,17.9516,17.9715,14900.0
2007-06-29 09:50:00,18.01,18.01,17.89,18.0,21300.0,17.9615,17.9615,17.8419,17.9516,21300.0
2007-06-29 10:00:00,18.0,18.11,17.98,18.03,11800.0,17.9516,18.0613,17.9316,17.9815,11800.0
2007-06-29 10:10:00,18.0,18.01,17.91,17.95,17300.0,17.9516,17.9615,17.8618,17.9017,17300.0
2007-06-29 10:20:00,17.96,18.05,17.96,18.04,9000.0,17.9117,18.0014,17.9117,17.9915,9000.0
2007-06-29 10:30:00,18.04,18.06,18.01,18.02,5500.0,17.9915,18.0114,17.9615,17.9715,5500.0
2007-06-29 10:40:00,18.02,18.03,17.98,17.99,8700.0,17.9715,17.9815,17.9316,17.9416,8700.0
2007-06-29 10:50:00,17.98,17.99,17.9,17.91,7400.0,17.9316,17.9416,17.8518,17.8618,7400.0
2007-06-29 11:00:00,17.91,17.99,17.86,17.99,12100.0,17.8618,17.9416,17.812,17.9416,12100.0
2007-06-29 11:10:00,17.98,18.01,17.97,17.98,7800.0,17.9316,17.9615,17.9217,17.9316,7800.0
2007-06-29 11:20:00,18.0,18.01,17.96,18.0,20700.0,17.9516,17.9615,17.9117,17.9516,20700.0
2007-06-29 11:30:00,18.0,18.03,17.97,18.01,13100.0,17.9516,17.9815,17.9217,17.9615,13100.0
2007-06-29 11:40:00,18.01,18.04,18.0,18.0,3500.0,17.9615,17.9915,17.9516,17.9516,3500.0
2007-06-29 11:50:00,18.0,18.01,17.96,17.99,3600.0,17.9516,17.9615,17.9117,17.9416,3600.0
2007-06-29 12:00:00,18.0,18.02,17.99,17.99,4900.0,17.9516,17.9715,17.9416,17.9416,4900.0
2007-06-29 12:10:00,17.98,17.99,17.89,17.9,8300.0,17.9316,17.9416,17.8419,17.8518,8300.0
2007-06-29 12:20:00,17.92,17.92,17.88,17.88,3900.0,17.8718,17.8718,17.8319,17.8319,3900.0
2007-06-29 12:30:00,17.89,17.91,17.82,17.85,18000.0,17.8419,17.8618,17.7721,17.802,18000.0
2007-06-29 12:40:00,17.86,17.91,17.85,17.89,4500.0,17.812,17.8618,17.802,17.8419,4500.0
2007-06-29 12:50:00,17.91,17.91,17.82,17.82,8500.0,17.8618,17.8618,17.7721,17.7721,8500.0
2007-06-29 13:00:00,17.83,17.92,17.83,17.89,9600.0,17.782,17.8718,17.782,17.8419,9600.0
2007-06-29 13:10:00,17.89,17.9,17.85,17.85,2500.0,17.8419,17.8518,17.802,17.802,2500.0
2007-06-29 13:20:00,17.85,17.97,17.85,17.96,9000.0,17.802,17.9217,17.802,17.9117,9000.0
2007-06-29 13:30:00,17.96,17.99,17.94,17.99,13900.0,17.9117,17.9416,17.8917,17.9416,13900.0
2007-06-29 13:40:00,17.97,18.01,17.94,18.01,4500.0,17.9217,17.9615,17.8917,17.9615,4500.0
2007-06-29 13:50:00,18.0,18.01,18.0,18.0,3000.0,17.9516,17.9615,17.9516,17.9516,3000.0
2007-06-29 14:00:00,18.01,18.03,17.81,17.85,13300.0,17.9615,17.9815,17.7621,17.802,13300.0
2007-06-29 14:10:00,17.85,17.89,17.76,17.88,14300.0,17.802,17.8419,17.7122,17.8319,14300.0
2007-06-29 14:20:00,17.87,17.98,17.87,17.89,17600.0,17.8219,17.9316,17.8219,17.8419,17600.0
2007-06-29 14:30:00,17.89,17.96,17.86,17.92,9400.0,17.8419,17.9117,17.812,17.8718,9400.0
2007-06-29 14:40:00,17.91,17.96,17.89,17.93,9700.0,17.8618,17.9117,17.8419,17.8818,9700.0
2007-06-29 14:50:00,17.93,17.97,17.91,17.95,5400.0,17.8818,17.9217,17.8618,17.9017,5400.0
2007-06-29 15:00:00,17.94,18.01,17.9,18.0,98900.0,17.8917,17.9615,17.8518,17.9516,98900.0
2007-06-29 15:10:00,18.0,18.01,17.83,17.92,29000.0,17.9516,17.9615,17.782,17.8718,29000.0
2007-06-29 15:20:00,17.93,17.99,17.92,17.93,55300.0,17.8818,17.9416,17.8718,17.8818,55300.0
2007-06-29 15:30:00,17.93,18.01,17.91,17.99,31200.0,17.8818,17.9615,17.8618,17.9416,31200.0
2007-06-29 15:40:00,18.0,18.0,17.92,17.98,26000.0,17.9516,17.9516,17.8718,17.9316,26000.0
2007-06-29 15:50:00,17.98,18.01,17.85,17.87,39300.0,17.9316,17.9615,17.802,17.8219,39300.0
2007-07-02 09:30:00,18.04,18.19,18.0,18.06,12200.0,17.9915,18.1411,17.9516,18.0114,12200.0
2007-07-02 09:40:00,18.04,18.04,17.91,17.99,14900.0,17.9915,17.9915,17.8618,17.9416,14900.0
2007-07-02 09:50:00,17.98,18.02,17.97,18.0,8400.0,17.9316,17.9715,17.9217,17.9516,8400.0
2007-07-02 10:00:00,18.01,18.04,17.97,17.98,15100.0,17.9615,17.9915,17.9217,17.9316,15100.0
2007-07-02 10:10:00,17.98,18.0,17.96,17.98,13400.0,17.9316,17.9516,17.9117,17.9316,13400.0
2007-07-02 10:20:00,17.98,17.98,17.94,17.97,32100.0,17.9316,17.9316,17.8917,17.9217,32100.0
2007-07-02 10:30:00,17.95,18.03,17.95,18.02,21000.0,17.9017,17.9815,17.9017,17.9715,21000.0
2007-07-02 10:40:00,18.01,18.02,17.97,17.98,6800.0,17.9615,17.9715,17.9217,17.9316,6800.0
2007-07-02 10:50:00,17.97,17.98,17.95,17.96,6100.0,17.9217,17.9316,17.9017,17.9117,6100.0
2007-07-02 11:00:00,17.96,17.96,17.9,17.91,15900.0,17.9117,17.9117,17.8518,17.8618,15900.0
2007-07-02 11:10:00,17.92,17.97,17.9,17.95,6900.0,17.8718,17.9217,17.8518,17.9017,6900.0
2007-07-02 11:20:00,17.95,17.96,17.89,17.95,9300.0,17.9017,17.9117,17.8419,17.9017,9300.0
2007-07-02 11:30:00,17.96,18.0,17.96,18.0,8300.0,17.9117,17.9516,17.9117,17.9516,8300.0
2007-07-02 11:40:00,17.99,18.0,17.97,17.97,3800.0,17.9416,17.9516,17.9217,17.9217,3800.0
2007-07-02 11:50:00,17.97,17.98,17.95,17.95,7200.0,17.9217,17.9316,17.9017,17.9017,7200.0
2007-07-02 12:00:00,17.96,17.98,17.94,17.98,9100.0,17.9117,17.9316,17.8917,17.9316,9100.0
2007-07-02 12:10:00,17.98,18.0,17.89,17.98,5900.0,17.9316,17.9516,17.8419,17.9316,5900.0
2007-07-02 12:20:00,17.99,18.0,17.9,17.98,17900.0,17.9416,17.9516,17.8518,17.9316,17900.0
2007-07-02 12:30:00,18.0,18.0,17.97,17.99,5800.0,17.9516,17.9516,17.9217,17.9416,5800.0
2007-07-02 12:40:00,17.99,18.01,17.98,18.01,7100.0,17.9416,17.9615,17.9316,17.9615,7100.0
2007-07-02 12:50:00,18.01,18.01,17.98,17.99,7000.0,17.9615,17.9615,17.9316,17.9416,7000.0
2007-07-02 13:00:00,17.99,18.0,17.99,17.99,4400.0,17.9416,17.9516,17.9416,17.9416,4400.0
2007-07-02 13:10:00,17.99,18.02,17.99,18.0,17500.0,17.9416,17.9715,17.9416,17.9516,17500.0
2007-07-02 13:20:00,18.0,18.04,18.0,18.01,9600.0,17.9516,17.9915,17.9516,17.9615,9600.0
2007-07-02 13:30:00,18.01,18.03,18.0,18.02,5400.0,17.9615,17.9815,17.9516,17.9715,5400.0
2007-07-02 13:40:00,18.03,18.04,18.02,18.03,8300.0,17.9815,17.9915,17.9715,17.9815,8300.0
2007-07-02 13:50:00,18.03,18.04,18.02,18.04,11700.0,17.9815,17.9915,17.9715,17.9915,11700.0
2007-07-02 14:00:00,18.03,18.03,18.01,18.03,7800.0,17.9815,17.9815,17.9615,17.9815,7800.0
2007-07-02 14:10:00,18.03,18.03,17.99,18.03,12400.0,17.9815,17.9815,17.9416,17.9815,12400.0
2007-07-02 14:20:00,18.03,18.05,18.0,18.05,12800.0,17.9815,18.0014,17.9516,18.0014,12800.0
2007-07-02 14:30:00,18.04,18.1,18.03,18.09,9000.0,17.9915,18.0513,17.9815,18.0413,9000.0
2007-07-02 14:40:00,18.08,18.11,18.07,18.08,9400.0,18.0314,18.0613,18.0214,18.0314,9400.0
2007-07-02 14:50:00,18.09,18.12,18.06,18.12,9300.0,18.0413,18.0713,18.0114,18.0713,9300.0
2007-07-02 15:00:00,18.11,18.13,18.1,18.11,15200.0,18.0613,18.0812,18.0513,18.0613,15200.0
2007-07-02 15:10:00,18.12,18.13,18.09,18.1,21900.0,18.0713,18.0812,18.0413,18.0513,21900.0
2007-07-02 15:20:00,18.11,18.17,18.08,18.11,55000.0,18.0613,18.1211,18.0314,18.0613,55000.0
2007-07-02 15:30:00,18.11,18.13,18.04,18.07,17400.0,18.0613,18.0812,17.9915,18.0214,17400.0
2007-07-02 15:40:00,18.08,18.09,18.06,18.06,16000.0,18.0314,18.0413,18.0114,18.0114,16000.0
2007-07-02 15:50:00,18.06,18.12,18.04,18.09,29600.0,18.0114,18.0713,17.9915,18.0413,29600.0
2007-07-03 09:30:00,18.12,18.18,17.9,17.96,17200.0,18.0713,18.1311,17.8518,17.9117,17200.0
2007-07-03 09:40:00,17.96,17.98,17.94,17.94,11800.0,17.9117,17.9316,17.8917,17.8917,11800.0
2007-07-03 09:50:00,17.96,17.97,17.94,17.96,10100.0,17.9117,17.9217,17.8917,17.9117,10100.0
2007-07-03 10:00:00,17.96,17.97,17.86,17.88,17800.0,17.9117,17.9217,17.812,17.8319,17800.0
2007-07-03 10:10:00,17.89,17.9,17.85,17.89,21200.0,17.8419,17.8518,17.802,17.8419,21200.0
2007-07-03 10:20:00,17.89,18.0,17.89,17.99,13000.0,17.8419,17.9516,17.8419,17.9416,13000.0
2007-07-03 10:30:00,18.0,18.0,17.96,17.97,11300.0,17.9516,17.9516,17.9117,17.9217,11300.0
2007-07-03 10:40:00,17.96,17.97,17.94,17.95,21400.0,17.9117,17.9217,17.8917,17.9017,21400.0
2007-07-03 10:50:00,17.94,17.98,17.94,17.95,19000.0,17.8917,17.9316,17.8917,17.9017,19000.0
2007-07-03 11:00:00,17.95,18.01,17.93,17.99,42700.0,17.9017,17.9615,17.8818,17.9416,42700.0
2007-07-03 11:10:00,17.99,17.99,17.96,17.96,7300.0,17.9416,17.9416,17.9117,17.9117,7300.0
2007-07-03 11:20:00,17.96,18.0,17.95,17.96,12800.0,17.9117,17.9516,17.9017,17.9117,12800.0
2007-07-03 11:30:00,17.95,17.98,17.95,17.97,11900.0,17.9017,17.9316,17.9017,17.9217,11900.0
2007-07-03 11:40:00,17.97,17.98,17.95,17.96,15300.0,17.9217,17.9316,17.9017,17.9117,15300.0
2007-07-03 11:50:00,17.96,17.98,17.95,17.97,9400.0,17.9117,17.9316,17.9017,17.9217,9400.0
2007-07-03 12:00:00,17.97,17.98,17.95,17.97,8600.0,17.9217,17.9316,17.9017,17.9217,8600.0
2007-07-03 12:10:00,17.97,17.98,17.97,17.97,7900.0,17.9217,17.9316,17.9217,17.9217,7900.0
2007-07-03 12:20:00,17.97,17.98,17.97,17.97,13500.0,17.9217,17.9316,17.9217,17.9217,13500.0
2007-07-03 12:30:00,17.97,17.98,17.96,17.97,12000.0,17.9217,17.9316,17.9117,17.9217,12000.0
2007-07-03 12:40:00,17.97,17.99,17.9,17.98,51700.0,17.9217,17.9416,17.8518,17.9316,51700.0
2007-07-03 12:50:00,17.98,18.03,17.98,17.99,25300.0,17.9316,17.9815,17.9316,17.9416,25300.0
2007-07-05 09:30:00,18.01,18.08,17.97,18.04,16800.0,17.9615,18.0314,17.9217,17.9915,16800.0
2007-07-05 09:40:00,18.04,18.16,18.04,18.11,12400.0,17.9915,18.1111,17.9915,18.0613,12400.0
2007-07-05 09:50:00,18.09,18.11,18.05,18.05,8600.0,18.0413,18.0613,18.0014,18.0014,8600.0
2007-07-05 10:00:00,18.03,18.08,18.03,18.05,13100.0,17.9815,18.0314,17.9815,18.0014,13100.0
2007-07-05 10:10:00,18.04,18.05,18.03,18.04,5800.0,17.9915,18.0014,17.9815,17.9915,5800.0
2007-07-05 10:20:00,18.05,18.07,18.03,18.05,6800.0,18.0014,18.0214,17.9815,18.0014,6800.0
2007-07-05 10:30:00,18.06,18.07,18.04,18.05,12700.0,18.0114,18.0214,17.9915,18.0014,12700.0
2007-07-05 10:40:00,18.04,18.06,18.03,18.03,15600.0,17.9915,18.0114,17.9815,17.9815,15600.0
2007-07-05 10:50:00,18.02,18.03,17.97,17.98,11600.0,17.9715,17.9815,17.9217,17.9316,11600.0
2007-07-05 11:00:00,17.98,17.98,17.91,17.91,4500.0,17.9316,17.9316,17.8618,17.8618,4500.0
2007-07-05 11:10:00,17.91,17.95,17.9,17.95,13500.0,17.8618,17.9017,17.8518,17.9017,13500.0
2007-07-05 11:20:00,17.95,18.0,17.93,17.93,22600.0,17.9017,17.9516,17.8818,17.8818,22600.0
2007-07-05 11:30:00,17.94,17.98,17.93,17.96,13100.0,17.8917,17.9316,17.8818,17.9117,13100.0
2007-07-05 11:40:00,17.97,17.99,17.93,17.95,6000.0,17.9217,17.9416,17.8818,17.9017,6000.0
2007-07-05 11:50:00,17.96,17.96,17.93,17.95,4100.0,17.9117,17.9117,17.8818,17.9017,4100.0
2007-07-05 12:00:00,17.95,18.0,17.93,18.0,16200.0,17.9017,17.9516,17.8818,17.9516,16200.0
2007-07-05 12:10:00,17.99,18.01,17.97,18.0,10300.0,17.9416,17.9615,17.9217,17.9516,10300.0
2007-07-05 12:20:00,18.01,18.04,17.99,18.0,32700.0,17.9615,17.9915,17.9416,17.9516,32700.0
2007-07-05 12:30:00,18.0,18.01,17.99,17.99,36200.0,17.9516,17.9615,17.9416,17.9416,36200.0
2007-07-05 12:40:00,18.0,18.02,17.97,18.0,8800.0,17.9516,17.9715,17.9217,17.9516,8800.0
2007-07-05 12:50:00,18.0,18.04,18.0,18.01,8700.0,17.9516,17.9915,17.9516,17.9615,8700.0
2007-07-05 13:00:00,18.0,18.01,18.0,18.0,1300.0,17.9516,17.9615,17.9516,17.9516,1300.0
2007-07-05 13:10:00,18.0,18.03,18.0,18.03,8900.0,17.9516,17.9815,17.9516,17.9815,8900.0
2007-07-05 13:20:00,18.03,18.04,18.01,18.03,11100.0,17.9815,17.9915,17.9615,17.9815,11100.0
2007-07-05 13:30:00,18.03,18.08,18.03,18.05,18100.0,17.9815,18.0314,17.9815,18.0014,18100.0
2007-07-05 13:40:00,18.04,18.06,18.04,18.05,5500.0,17.9915,18.0114,17.9915,18.0014,5500.0
2007-07-05 13:50:00,18.05,18.05,18.03,18.04,3500.0,18.0014,18.0014,17.9815,17.9915,3500.0
2007-07-05 14:00:00,18.03,18.07,18.02,18.06,11000.0,17.9815,18.0214,17.9715,18.0114,11000.0
2007-07-05 14:10:00,18.06,18.08,18.04,18.05,7000.0,18.0114,18.0314,17.9915,18.0014,7000.0
2007-07-05 14:20:00,18.05,18.05,18.0,18.0,6900.0,18.0014,18.0014,17.9516,17.9516,6900.0
2007-07-05 14:30:00,18.0,18.03,17.99,18.01,7400.0,17.9516,17.9815,17.9416,17.9615,7400.0
2007-07-05 14:40:00,18.01,18.02,18.0,18.01,9300.0,17.9615,17.9715,17.9516,17.9615,9300.0
2007-07-05 14:50:00,18.02,18.04,18.0,18.01,7000.0,17.9715,17.9915,17.9516,17.9615,7000.0
2007-07-05 15:00:00,18.01,18.03,18.0,18.02,5700.0,17.9615,17.9815,17.9516,17.9715,5700.0
2007-07-05 15:10:00,18.02,18.02,17.99,18.01,15200.0,17.9715,17.9715,17.9416,17.9615,15200.0
2007-07-05 15:20:00,18.01,18.06,17.98,18.02,32000.0,17.9615,18.0114,17.9316,17.9715,32000.0
2007-07-05 15:30:00,18.03,18.06,18.01,18.04,8000.0,17.9815,18.0114,17.9615,17.9915,8000.0
2007-07-05 15:40:00,18.04,18.09,18.02,18.08,14900.0,17.9915,18.0413,17.9715,18.0314,14900.0
2007-07-05 15:50:00,18.1,18.14,18.08,18.12,20700.0,18.0513,18.0912,18.0314,18.0713,20700.0
2007-07-06 09:30:00,18.04,18.1,18.03,18.09,13000.0,17.9915,18.0513,17.9815,18.0413,13000.0
2007-07-06 09:40:00,18.07,18.14,18.03,18.14,19200.0,18.0214,18.0912,17.9815,18.0912,19200.0
2007-07-06 09:50:00,18.13,18.14,18.07,18.1,14700.0,18.0812,18.0912,18.0214,18.0513,14700.0
2007-07-06 10:00:00,18.1,18.3,18.1,18.21,19800.0,18.0513,18.2508,18.0513,18.161,19800.0
2007-07-06 10:10:00,18.19,18.25,18.19,18.23,8400.0,18.1411,18.2009,18.1411,18.181,8400.0
2007-07-06 10:20:00,18.24,18.3,18.14,18.18,78200.0,18.1909,18.2508,18.0912,18.1311,78200.0
2007-07-06 10:30:00,18.18,18.19,18.07,18.09,15400.0,18.1311,18.1411,18.0214,18.0413,15400.0
2007-07-06 10:40:00,18.08,18.09,18.06,18.07,5800.0,18.0314,18.0413,18.0114,18.0214,5800.0
2007-07-06 10:50:00,18.08,18.09,18.05,18.06,4700.0,18.0314,18.0413,18.0014,18.0114,4700.0
2007-07-06 11:00:00,18.08,18.09,18.06,18.09,4600.0,18.0314,18.0413,18.0114,18.0413,4600.0
2007-07-06 11:10:00,18.08,18.11,18.07,18.08,9300.0,18.0314,18.0613,18.0214,18.0314,9300.0
2007-07-06 11:20:00,18.09,18.09,18.07,18.08,5900.0,18.0413,18.0413,18.0214,18.0314,5900.0
2007-07-06 11:30:00,18.09,18.1,18.07,18.07,15800.0,18.0413,18.0513,18.0214,18.0214,15800.0
2007-07-06 11:40:00,18.07,18.09,18.06,18.07,7700.0,18.0214,18.0413,18.0114,18.0214,7700.0
2007-07-06 11:50:00,18.07,18.09,18.07,18.08,1400.0,18.0214,18.0413,18.0214,18.0314,1400.0
2007-07-06 12:00:00,18.08,18.09,17.99,18.03,22500.0,18.0314,18.0413,17.9416,17.9815,22500.0
2007-07-06 12:10:00,18.05,18.09,18.01,18.06,5700.0,18.0014,18.0413,17.9615,18.0114,5700.0
2007-07-06 12:20:00,18.07,18.09,18.04,18.04,5100.0,18.0214,18.0413,17.9915,17.9915,5100.0
2007-07-06 12:30:00,18.04,18.05,17.99,18.0,3900.0,17.9915,18.0014,17.9416,17.9516,3900.0
2007-07-06 12:40:00,18.0,18.04,17.97,18.04,13200.0,17.9516,17.9915,17.9217,17.9915,13200.0
2007-07-06 12:50:00,18.04,18.08,18.02,18.05,12900.0,17.9915,18.0314,17.9715,18.0014,12900.0
2007-07-06 13:00:00,18.05,18.06,18.0,18.0,1200.0,18.0014,18.0114,17.9516,17.9516,1200.0
2007-07-06 13:10:00,18.0,18.02,17.99,18.02,6200.0,17.9516,17.9715,17.9416,17.9715,6200.0
2007-07-06 13:20:00,18.03,18.07,18.03,18.06,3000.0,17.9815,18.0214,17.9815,18.0114,3000.0
2007-07-06 13:30:00,18.06,18.07,18.02,18.03,4000.0,18.0114,18.0214,17.9715,17.9815,4000.0
2007-07-06 13:40:00,18.02,18.02,18.0,18.0,3200.0,17.9715,17.9715,17.9516,17.9516,3200.0
2007-07-06 13:50:00,18.01,18.03,18.0,18.01,10200.0,17.9615,17.9815,17.9516,17.9615,10200.0
2007-07-06 14:00:00,18.01,18.04,18.0,18.01,10700.0,17.9615,17.9915,17.9516,17.9615,10700.0
2007-07-06 14:10:00,18.01,18.08,18.0,18.03,22900.0,17.9615,18.0314,17.9516,17.9815,22900.0
2007-07-06 14:20:00,18.03,18.03,18.01,18.01,4700.0,17.9815,17.9815,17.9615,17.9615,4700.0
2007-07-06 14:30:00,18.01,18.03,18.0,18.01,10400.0,17.9615,17.9815,17.9516,17.9615,10400.0
2007-07-06 14:40:00,18.0,18.02,17.97,17.98,14900.0,17.9516,17.9715,17.9217,17.9316,14900.0
2007-07-06 14:50:00,17.98,18.02,17.98,18.0,6900.0,17.9316,17.9715,17.9316,17.9516,6900.0
2007-07-06 15:00:00,18.01,18.02,18.01,18.01,2800.0,17.9615,17.9715,17.9615,17.9615,2800.0
2007-07-06 15:10:00,18.02,18.06,18.01,18.06,15700.0,17.9715,18.0114,17.9615,18.0114,15700.0
2007-07-06 15:20:00,18.07,18.12,18.05,18.11,13000.0,18.0214,18.0713,18.0014,18.0613,13000.0
2007-07-06 15:30:00,18.12,18.17,18.1,18.14,18600.0,18.0713,18.1211,18.0513,18.0912,18600.0
2007-07-06 15:40:00,18.14,18.16,18.05,18.08,19400.0,18.0912,18.1111,18.0014,18.0314,19400.0
2007-07-06 15:50:00,18.08,18.1,18.05,18.08,27900.0,18.0314,18.0513,18.0014,18.0314,27900.0
2007-07-09 09:30:00,18.12,18.12,18.03,18.11,8200.0,18.0713,18.0713,17.9815,18.0613,8200.0
2007-07-09 09:40:00,18.08,18.11,18.05,18.05,13800.0,18.0314,18.0613,18.0014,18.0014,13800.0
2007-07-09 09:50:00,18.05,18.05,17.96,17.98,27400.0,18.0014,18.0014,17.9117,17.9316,27400.0
2007-07-09 10:00:00,17.96,18.01,17.91,18.01,9600.0,17.9117,17.9615,17.8618,17.9615,9600.0
2007-07-09 10:10:00,18.01,18.02,18.0,18.0,10600.0,17.9615,17.9715,17.9516,17.9516,10600.0
2007-07-09 10:20:00,18.0,18.02,18.0,18.01,12500.0,17.9516,17.9715,17.9516,17.9615,12500.0
2007-07-09 10:30:00,18.0,18.01,18.0,18.0,10600.0,17.9516,17.9615,17.9516,17.9516,10600.0
2007-07-09 10:40:00,18.01,18.01,17.99,18.01,19500.0,17.9615,17.9615,17.9416,17.9615,19500.0
2007-07-09 10:50:00,18.0,18.01,18.0,18.0,10100.0,17.9516,17.9615,17.9516,17.9516,10100.0
2007-07-09 11:00:00,18.0,18.02,18.0,18.01,4900.0,17.9516,17.9715,17.9516,17.9615,4900.0
2007-07-09 11:10:00,18.02,18.02,17.99,18.0,7600.0,17.9715,17.9715,17.9416,17.9516,7600.0
2007-07-09 11:20:00,18.0,18.0,17.99,18.0,5400.0,17.9516,17.9516,17.9416,17.9516,5400.0
2007-07-09 11:30:00,18.0,18.0,17.97,17.97,56100.0,17.9516,17.9516,17.9217,17.9217,56100.0
2007-07-09 11:40:00,17.97,17.99,17.96,17.96,4100.0,17.9217,17.9416,17.9117,17.9117,4100.0
2007-07-09 11:50:00,17.95,17.99,17.95,17.98,4000.0,17.9017,17.9416,17.9017,17.9316,4000.0
2007-07-09 12:00:00,17.98,18.02,17.98,18.0,24000.0,17.9316,17.9715,17.9316,17.9516,24000.0
2007-07-09 12:10:00,18.0,18.0,17.96,17.97,6000.0,17.9516,17.9516,17.9117,17.9217,6000.0
2007-07-09 12:20:00,18.0,18.0,17.98,17.99,3700.0,17.9516,17.9516,17.9316,17.9416,3700.0
2007-07-09 12:30:00,17.99,18.01,17.96,17.96,6500.0,17.9416,17.9615,17.9117,17.9117,6500.0
2007-07-09 12:40:00,17.96,17.96,17.93,17.95,5800.0,17.9117,17.9117,17.8818,17.9017,5800.0
2007-07-09 12:50:00,17.96,17.98,17.95,17.98,3800.0,17.9117,17.9316,17.9017,17.9316,3800.0
2007-07-09 13:00:00,17.97,18.0,17.96,18.0,7600.0,17.9217,17.9516,17.9117,17.9516,7600.0
2007-07-09 13:10:00,17.99,18.0,17.99,17.99,3200.0,17.9416,17.9516,17.9416,17.9416,3200.0
2007-07-09 13:20:00,18.0,18.01,18.0,18.01,2000.0,17.9516,17.9615,17.9516,17.9615,2000.0
2007-07-09 13:30:00,18.0,18.0,17.99,17.99,2400.0,17.9516,17.9516,17.9416,17.9416,2400.0
2007-07-09 13:40:00,18.0,18.02,17.99,18.02,9800.0,17.9516,17.9715,17.9416,17.9715,9800.0
2007-07-09 13:50:00,18.01,18.02,18.0,18.01,4400.0,17.9615,17.9715,17.9516,17.9615,4400.0
2007-07-09 14:00:00,18.0,18.02,18.0,18.0,7400.0,17.9516,17.9715,17.9516,17.9516,7400.0
2007-07-09 14:10:00,18.0,18.0,18.0,18.0,6300.0,17.9516,17.9516,17.9516,17.9516,6300.0
2007-07-09 14:20:00,18.0,18.01,18.0,18.0,25000.0,17.9516,17.9615,17.9516,17.9516,25000.0
2007-07-09 14:30:00,18.0,18.01,18.0,18.0,7500.0,17.9516,17.9615,17.9516,17.9516,7500.0
2007-07-09 14:40:00,18.0,18.03,18.0,18.02,11300.0,17.9516,17.9815,17.9516,17.9715,11300.0
2007-07-09 14:50:00,18.02,18.02,18.0,18.0,4700.0,17.9715,17.9715,17.9516,17.9516,4700.0
2007-07-09 15:00:00,18.0,18.01,18.0,18.0,12400.0,17.9516,17.9615,17.9516,17.9516,12400.0
2007-07-09 15:10:00,18.01,18.02,17.99,18.0,23900.0,17.9615,17.9715,17.9416,17.9516,23900.0
2007-07-09 15:20:00,18.01,18.03,18.0,18.01,14200.0,17.9615,17.9815,17.9516,17.9615,14200.0
2007-07-09 15:30:00,18.01,18.02,18.0,18.01,17200.0,17.9615,17.9715,17.9516,17.9615,17200.0
2007-07-09 15:40:00,18.01,18.01,18.0,18.01,12800.0,17.9615,17.9615,17.9516,17.9615,12800.0
2007-07-09 15:50:00,18.01,18.06,18.0,18.0,43500.0,17.9615,18.0114,17.9516,17.9516,43500.0
2007-07-10 09:30:00,17.91,17.97,17.9,17.96,10900.0,17.8618,17.9217,17.8518,17.9117,10900.0
2007-07-10 09:40:00,17.93,18.03,17.92,17.98,16300.0,17.8818,17.9815,17.8718,17.9316,16300.0
2007-07-10 09:50:00,18.01,18.1,17.98,18.07,18800.0,17.9615,18.0513,17.9316,18.0214,18800.0
2007-07-10 10:00:00,18.01,18.16,18.01,18.16,16400.0,17.9615,18.1111,17.9615,18.1111,16400.0
2007-07-10 10:10:00,18.15,18.26,18.04,18.24,45300.0,18.1012,18.2109,17.9915,18.1909,45300.0
2007-07-10 10:20:00,18.24,18.26,18.08,18.12,10300.0,18.1909,18.2109,18.0314,18.0713,10300.0
2007-07-10 10:30:00,18.13,18.25,18.1,18.13,10600.0,18.0812,18.2009,18.0513,18.0812,10600.0
2007-07-10 10:40:00,18.13,18.21,18.1,18.15,14000.0,18.0812,18.161,18.0513,18.1012,14000.0
2007-07-10 10:50:00,18.14,18.19,18.14,18.16,4700.0,18.0912,18.1411,18.0912,18.1111,4700.0
2007-07-10 11:00:00,18.17,18.21,18.17,18.2,3400.0,18.1211,18.161,18.1211,18.151,3400.0
2007-07-10 11:10:00,18.2,18.22,18.16,18.21,7000.0,18.151,18.171,18.1111,18.161,7000.0
2007-07-10 11:20:00,18.21,18.22,18.14,18.14,3700.0,18.161,18.171,18.0912,18.0912,3700.0
2007-07-10 11:30:00,18.16,18.16,18.1,18.11,4000.0,18.1111,18.1111,18.0513,18.0613,4000.0
2007-07-10 11:40:00,18.11,18.13,18.1,18.1,5900.0,18.0613,18.0812,18.0513,18.0513,5900.0
2007-07-10 11:50:00,18.1,18.13,18.1,18.12,7100.0,18.0513,18.0812,18.0513,18.0713,7100.0
2007-07-10 12:00:00,18.12,18.13,18.1,18.1,8300.0,18.0713,18.0812,18.0513,18.0513,8300.0
2007-07-10 12:10:00,18.1,18.11,18.1,18.1,11200.0,18.0513,18.0613,18.0513,18.0513,11200.0
2007-07-10 12:20:00,18.1,18.12,18.1,18.11,2900.0,18.0513,18.0713,18.0513,18.0613,2900.0
2007-07-10 12:30:00,18.1,18.14,18.1,18.11,5100.0,18.0513,18.0912,18.0513,18.0613,5100.0
2007-07-10 12:40:00,18.13,18.13,18.1,18.11,11000.0,18.0812,18.0812,18.0513,18.0613,11000.0
2007-07-10 12:50:00,18.1,18.11,18.1,18.1,5300.0,18.0513,18.0613,18.0513,18.0513,5300.0
2007-07-10 13:00:00,18.1,18.12,18.1,18.11,7400.0,18.0513,18.0713,18.0513,18.0613,7400.0
2007-07-10 13:10:00,18.11,18.13,18.08,18.08,2900.0,18.0613,18.0812,18.0314,18.0314,2900.0
2007-07-10 13:20:00,18.08,18.08,18.0,18.0,6500.0,18.0314,18.0314,17.9516,17.9516,6500.0
2007-07-10 13:30:00,18.0,18.02,18.0,18.02,3700.0,17.9516,17.9715,17.9516,17.9715,3700.0
2007-07-10 13:40:00,18.0,18.02,17.95,17.95,16700.0,17.9516,17.9715,17.9017,17.9017,16700.0
2007-07-10 13:50:00,17.95,17.96,17.89,17.91,11900.0,17.9017,17.9117,17.8419,17.8618,11900.0
2007-07-10 14:00:00,17.92,18.01,17.92,18.0,25900.0,17.8718,17.9615,17.8718,17.9516,25900.0
2007-07-10 14:10:00,18.0,18.05,17.99,18.05,14100.0,17.9516,18.0014,17.9416,18.0014,14100.0
2007-07-10 14:20:00,18.05,18.08,18.04,18.05,13500.0,18.0014,18.0314,17.9915,18.0014,13500.0
2007-07-10 14:30:00,18.03,18.05,18.03,18.04,3200.0,17.9815,18.0014,17.9815,17.9915,3200.0
2007-07-10 14:40:00,18.04,18.08,17.99,18.0,18200.0,17.9915,18.0314,17.9416,17.9516,18200.0
2007-07-10 14:50:00,18.01,18.02,17.99,18.01,16800.0,17.9615,17.9715,17.9416,17.9615,16800.0
2007-07-10 15:00:00,18.0,18.02,17.96,17.96,19200.0,17.9516,17.9715,17.9117,17.9117,19200.0
2007-07-10 15:10:00,17.96,18.03,17.93,18.03,16100.0,17.9117,17.9815,17.8818,17.9815,16100.0
2007-07-10 15:20:00,18.02,18.04,17.97,18.0,29100.0,17.9715,17.9915,17.9217,17.9516,29100.0
2007-07-10 15:30:00,18.01,18.03,18.0,18.0,19200.0,17.9615,17.9815,17.9516,17.9516,19200.0
2007-07-10 15:40:00,18.0,18.01,17.99,18.0,32900.0,17.9516,17.9615,17.9416,17.9516,32900.0
2007-07-10 15:50:00,18.0,18.02,17.95,17.98,26200.0,17.9516,17.9715,17.9017,17.9316,26200.0
2007-07-11 09:30:00,17.93,18.18,17.92,18.03,13000.0,17.8818,18.1311,17.8718,17.9815,13000.0
2007-07-11 09:40:00,18.03,18.09,18.0,18.07,15500.0,17.9815,18.0413,17.9516,18.0214,15500.0
2007-07-11 09:50:00,18.07,18.1,17.99,18.0,24400.0,18.0214,18.0513,17.9416,17.9516,24400.0
2007-07-11 10:00:00,18.0,18.05,17.95,18.0,33900.0,17.9516,18.0014,17.9017,17.9516,33900.0
2007-07-11 10:10:00,18.0,18.08,17.96,18.05,13100.0,17.9516,18.0314,17.9117,18.0014,13100.0
2007-07-11 10:20:00,18.01,18.1,18.0,18.03,8100.0,17.9615,18.0513,17.9516,17.9815,8100.0
2007-07-11 10:30:00,18.02,18.09,17.94,17.94,11600.0,17.9715,18.0413,17.8917,17.8917,11600.0
2007-07-11 10:40:00,17.93,17.96,17.88,17.94,16100.0,17.8818,17.9117,17.8319,17.8917,16100.0
2007-07-11 10:50:00,17.94,17.96,17.91,17.95,9300.0,17.8917,17.9117,17.8618,17.9017,9300.0
2007-07-11 11:00:00,17.94,17.98,17.94,17.94,11900.0,17.8917,17.9316,17.8917,17.8917,11900.0
2007-07-11 11:10:00,17.94,17.94,17.86,17.9,19200.0,17.8917,17.8917,17.812,17.8518,19200.0
2007-07-11 11:20:00,17.9,17.91,17.86,17.9,12800.0,17.8518,17.8618,17.812,17.8518,12800.0
2007-07-11 11:30:00,17.89,17.98,17.89,17.97,10600.0,17.8419,17.9316,17.8419,17.9217,10600.0
2007-07-11 11:40:00,17.98,18.01,17.98,18.01,11900.0,17.9316,17.9615,17.9316,17.9615,11900.0
2007-07-11 11:50:00,18.01,18.04,17.92,17.97,13900.0,17.9615,17.9915,17.8718,17.9217,13900.0
2007-07-11 12:00:00,17.98,17.99,17.93,17.94,9600.0,17.9316,17.9416,17.8818,17.8917,9600.0
2007-07-11 12:10:00,17.95,17.96,17.9,17.9,5200.0,17.9017,17.9117,17.8518,17.8518,5200.0
2007-07-11 12:20:00,17.94,17.94,17.88,17.88,5200.0,17.8917,17.8917,17.8319,17.8319,5200.0
2007-07-11 12:30:00,17.89,17.89,17.84,17.84,7200.0,17.8419,17.8419,17.792,17.792,7200.0
2007-07-11 12:40:00,17.84,17.88,17.8,17.81,17100.0,17.792,17.8319,17.7521,17.7621,17100.0
2007-07-11 12:50:00,17.81,17.81,17.74,17.78,13400.0,17.7621,17.7621,17.6923,17.7322,13400.0
2007-07-11 13:00:00,17.77,17.8,17.74,17.76,25200.0,17.7222,17.7521,17.6923,17.7122,25200.0
2007-07-11 13:10:00,17.76,17.79,17.7,17.79,12700.0,17.7122,17.7421,17.6524,17.7421,12700.0
2007-07-11 13:20:00,17.77,17.79,17.7,17.76,13100.0,17.7222,17.7421,17.6524,17.7122,13100.0
2007-07-11 13:30:00,17.76,17.81,17.76,17.8,30700.0,17.7122,17.7621,17.7122,17.7521,30700.0
2007-07-11 13:40:00,17.8,17.85,17.79,17.84,5100.0,17.7521,17.802,17.7421,17.792,5100.0
2007-07-11 13:50:00,17.84,17.85,17.73,17.75,7500.0,17.792,17.802,17.6823,17.7022,7500.0
2007-07-11 14:00:00,17.74,17.8,17.71,17.8,20800.0,17.6923,17.7521,17.6624,17.7521,20800.0
2007-07-11 14:10:00,17.79,17.82,17.79,17.82,8700.0,17.7421,17.7721,17.7421,17.7721,8700.0
2007-07-11 14:20:00,17.82,17.84,17.8,17.83,16200.0,17.7721,17.792,17.7521,17.782,16200.0
2007-07-11 14:30:00,17.83,17.85,17.8,17.85,15200.0,17.782,17.802,17.7521,17.802,15200.0
2007-07-11 14:40:00,17.83,17.85,17.8,17.83,11400.0,17.782,17.802,17.7521,17.782,11400.0
2007-07-11 14:50:00,17.83,17.83,17.78,17.83,13400.0,17.782,17.782,17.7322,17.782,13400.0
2007-07-11 15:00:00,17.82,17.85,17.8,17.84,22400.0,17.7721,17.802,17.7521,17.792,22400.0
2007-07-11 15:10:00,17.84,17.84,17.75,17.81,15300.0,17.792,17.792,17.7022,17.7621,15300.0
2007-07-11 15:20:00,17.81,17.85,17.81,17.82,20400.0,17.7621,17.802,17.7621,17.7721,20400.0
2007-07-11 15:30:00,17.82,17.83,17.77,17.82,28400.0,17.7721,17.782,17.7222,17.7721,28400.0
2007-07-11 15:40:00,17.82,17.84,17.82,17.83,13000.0,17.7721,17.792,17.7721,17.782,13000.0
2007-07-11 15:50:00,17.82,17.83,17.78,17.8,38800.0,17.7721,17.782,17.7322,17.7521,38800.0
2007-07-12 09:30:00,17.93,17.95,17.8,17.9,29500.0,17.8818,17.9017,17.7521,17.8518,29500.0
2007-07-12 09:40:00,17.86,17.95,17.86,17.94,7600.0,17.812,17.9017,17.812,17.8917,7600.0
2007-07-12 09:50:00,17.96,17.96,17.92,17.93,5400.0,17.9117,17.9117,17.8718,17.8818,5400.0
2007-07-12 10:00:00,17.95,17.97,17.93,17.95,26400.0,17.9017,17.9217,17.8818,17.9017,26400.0
2007-07-12 10:10:00,17.95,17.95,17.89,17.9,6300.0,17.9017,17.9017,17.8419,17.8518,6300.0
2007-07-12 10:20:00,17.9,17.9,17.81,17.81,3800.0,17.8518,17.8518,17.7621,17.7621,3800.0
2007-07-12 10:30:00,17.81,17.87,17.81,17.82,10600.0,17.7621,17.8219,17.7621,17.7721,10600.0
2007-07-12 10:40:00,17.82,17.89,17.82,17.89,12500.0,17.7721,17.8419,17.7721,17.8419,12500.0
2007-07-12 10:50:00,17.88,17.92,17.87,17.89,9500.0,17.8319,17.8718,17.8219,17.8419,9500.0
2007-07-12 11:00:00,17.89,17.89,17.81,17.83,10700.0,17.8419,17.8419,17.7621,17.782,10700.0
2007-07-12 11:10:00,17.82,17.84,17.79,17.8,15700.0,17.7721,17.792,17.7421,17.7521,15700.0
2007-07-12 11:20:00,17.79,17.79,17.72,17.76,10900.0,17.7421,17.7421,17.6723,17.7122,10900.0
2007-07-12 11:30:00,17.76,17.8,17.75,17.79,15500.0,17.7122,17.7521,17.7022,17.7421,15500.0
2007-07-12 11:40:00,17.79,17.81,17.78,17.79,20700.0,17.7421,17.7621,17.7322,17.7421,20700.0
2007-07-12 11:50:00,17.8,17.82,17.8,17.8,8000.0,17.7521,17.7721,17.7521,17.7521,8000.0
2007-07-12 12:00:00,17.81,17.83,17.8,17.83,3500.0,17.7621,17.782,17.7521,17.782,3500.0
2007-07-12 12:10:00,17.83,17.87,17.83,17.84,9500.0,17.782,17.8219,17.782,17.792,9500.0
2007-07-12 12:20:00,17.83,17.86,17.83,17.86,1300.0,17.782,17.812,17.782,17.812,1300.0
2007-07-12 12:30:00,17.84,17.85,17.83,17.85,2300.0,17.792,17.802,17.782,17.802,2300.0
2007-07-12 12:40:00,17.83,17.87,17.81,17.86,10500.0,17.782,17.8219,17.7621,17.812,10500.0
2007-07-12 12:50:00,17.86,17.88,17.86,17.87,1600.0,17.812,17.8319,17.812,17.8219,1600.0
2007-07-12 13:00:00,17.89,17.95,17.89,17.94,5900.0,17.8419,17.9017,17.8419,17.8917,5900.0
2007-07-12 13:10:00,17.93,17.95,17.93,17.93,2600.0,17.8818,17.9017,17.8818,17.8818,2600.0
2007-07-12 13:20:00,17.94,17.97,17.94,17.95,1400.0,17.8917,17.9217,17.8917,17.9017,1400.0
2007-07-12 13:30:00,17.96,17.96,17.93,17.95,5800.0,17.9117,17.9117,17.8818,17.9017,5800.0
2007-07-12 13:40:00,17.96,17.97,17.96,17.97,3000.0,17.9117,17.9217,17.9117,17.9217,3000.0
2007-07-12 13:50:00,17.96,17.96,17.94,17.94,2500.0,17.9117,17.9117,17.8917,17.8917,2500.0
2007-07-12 14:00:00,17.96,17.97,17.93,17.94,3800.0,17.9117,17.9217,17.8818,17.8917,3800.0
2007-07-12 14:10:00,17.93,17.94,17.92,17.92,2000.0,17.8818,17.8917,17.8718,17.8718,2000.0
2007-07-12 14:20:00,17.92,17.93,17.91,17.92,6600.0,17.8718,17.8818,17.8618,17.8718,6600.0
2007-07-12 14:30:00,17.93,17.97,17.93,17.95,12600.0,17.8818,17.9217,17.8818,17.9017,12600.0
2007-07-12 14:40:00,17.95,17.99,17.93,17.99,5900.0,17.9017,17.9416,17.8818,17.9416,5900.0
2007-07-12 14:50:00,17.99,18.02,17.96,18.01,23800.0,17.9416,17.9715,17.9117,17.9615,23800.0
2007-07-12 15:00:00,18.01,18.02,18.0,18.02,6000.0,17.9615,17.9715,17.9516,17.9715,6000.0
2007-07-12 15:10:00,18.02,18.02,17.96,18.0,12400.0,17.9715,17.9715,17.9117,17.9516,12400.0
2007-07-12 15:20:00,18.0,18.03,17.99,18.03,8500.0,17.9516,17.9815,17.9416,17.9815,8500.0
2007-07-12 15:30:00,18.03,18.11,18.02,18.09,17200.0,17.9815,18.0613,17.9715,18.0413,17200.0
2007-07-12 15:40:00,18.1,18.13,18.08,18.1,40400.0,18.0513,18.0812,18.0314,18.0513,40400.0
2007-07-12 15:50:00,18.11,18.17,18.11,18.15,28400.0,18.0613,18.1211,18.0613,18.1012,28400.0
2007-07-13 09:30:00,18.12,18.35,18.02,18.35,12300.0,18.0713,18.3006,17.9715,18.3006,12300.0
2007-07-13 09:40:00,18.36,18.48,18.33,18.41,17200.0,18.3106,18.4303,18.2807,18.3605,17200.0
2007-07-13 09:50:00,18.4,18.4,18.19,18.21,13200.0,18.3505,18.3505,18.1411,18.161,13200.0
2007-07-13 10:00:00,18.27,18.33,18.14,18.19,8700.0,18.2208,18.2807,18.0912,18.1411,8700.0
2007-07-13 10:10:00,18.21,18.23,18.15,18.18,11600.0,18.161,18.181,18.1012,18.1311,11600.0
2007-07-13 10:20:00,18.18,18.23,18.18,18.22,10800.0,18.1311,18.181,18.1311,18.171,10800.0
2007-07-13 10:30:00,18.24,18.52,18.23,18.52,18300.0,18.1909,18.4702,18.181,18.4702,18300.0
2007-07-13 10:40:00,18.51,18.59,18.45,18.58,25300.0,18.4602,18.54,18.4004,18.53,25300.0
2007-07-13 10:50:00,18.58,18.69,18.58,18.67,24900.0,18.53,18.6397,18.53,18.6198,24900.0
2007-07-13 11:00:00,18.66,18.67,18.64,18.66,9000.0,18.6098,18.6198,18.5899,18.6098,9000.0
2007-07-13 11:10:00,18.66,18.67,18.61,18.62,10400.0,18.6098,18.6198,18.5599,18.5699,10400.0
2007-07-13 11:20:00,18.64,18.64,18.6,18.62,8100.0,18.5899,18.5899,18.55,18.5699,8100.0
2007-07-13 11:30:00,18.61,18.61,18.57,18.59,11200.0,18.5599,18.5599,18.52,18.54,11200.0
2007-07-13 11:40:00,18.58,18.59,18.57,18.57,3500.0,18.53,18.54,18.52,18.52,3500.0
2007-07-13 11:50:00,18.58,18.59,18.48,18.52,15300.0,18.53,18.54,18.4303,18.4702,15300.0
2007-07-13 12:00:00,18.51,18.53,18.5,18.5,5500.0,18.4602,18.4801,18.4502,18.4502,5500.0
2007-07-13 12:10:00,18.51,18.53,18.51,18.52,4700.0,18.4602,18.4801,18.4602,18.4702,4700.0
2007-07-13 12:20:00,18.52,18.53,18.51,18.52,6800.0,18.4702,18.4801,18.4602,18.4702,6800.0
2007-07-13 12:30:00,18.51,18.54,18.5,18.54,8000.0,18.4602,18.4901,18.4502,18.4901,8000.0
2007-07-13 12:40:00,18.53,18.54,18.52,18.53,5100.0,18.4801,18.4901,18.4702,18.4801,5100.0
2007-07-13 12:50:00,18.53,18.54,18.53,18.54,4900.0,18.4801,18.4901,18.4801,18.4901,4900.0
2007-07-13 13:00:00,18.54,18.55,18.54,18.54,6100.0,18.4901,18.5001,18.4901,18.4901,6100.0
2007-07-13 13:10:00,18.54,18.54,18.52,18.53,1900.0,18.4901,18.4901,18.4702,18.4801,1900.0
2007-07-13 13:20:00,18.52,18.53,18.52,18.52,2300.0,18.4702,18.4801,18.4702,18.4702,2300.0
2007-07-13 13:30:00,18.53,18.55,18.52,18.55,3000.0,18.4801,18.5001,18.4702,18.5001,3000.0
2007-07-13 13:40:00,18.56,18.57,18.55,18.57,6100.0,18.5101,18.52,18.5001,18.52,6100.0
2007-07-13 13:50:00,18.57,18.57,18.48,18.5,23800.0,18.52,18.52,18.4303,18.4502,23800.0
2007-07-13 14:00:00,18.5,18.53,18.5,18.53,4900.0,18.4502,18.4801,18.4502,18.4801,4900.0
2007-07-13 14:10:00,18.53,18.56,18.53,18.53,9200.0,18.4801,18.5101,18.4801,18.4801,9200.0
2007-07-13 14:20:00,18.53,18.54,18.52,18.52,3900.0,18.4801,18.4901,18.4702,18.4702,3900.0
2007-07-13 14:30:00,18.52,18.54,18.51,18.51,10300.0,18.4702,18.4901,18.4602,18.4602,10300.0
2007-07-13 14:40:00,18.52,18.54,18.5,18.5,7900.0,18.4702,18.4901,18.4502,18.4502,7900.0
2007-07-13 14:50:00,18.5,18.51,18.47,18.49,12600.0,18.4502,18.4602,18.4203,18.4403,12600.0
2007-07-13 15:00:00,18.48,18.53,18.48,18.51,16200.0,18.4303,18.4801,18.4303,18.4602,16200.0
2007-07-13 15:10:00,18.51,18.53,18.5,18.5,12100.0,18.4602,18.4801,18.4502,18.4502,12100.0
2007-07-13 15:20:00,18.5,18.53,18.47,18.5,28000.0,18.4502,18.4801,18.4203,18.4502,28000.0
2007-07-13 15:30:00,18.5,18.5,18.47,18.5,25900.0,18.4502,18.4502,18.4203,18.4502,25900.0
2007-07-13 15:40:00,18.5,18.51,18.39,18.41,34700.0,18.4502,18.4602,18.3405,18.3605,34700.0
2007-07-13 15:50:00,18.42,18.46,18.39,18.43,36800.0,18.3704,18.4103,18.3405,18.3804,36800.0
2007-07-16 09:30:00,18.39,18.41,18.25,18.27,12200.0,18.3405,18.3605,18.2009,18.2208,12200.0
2007-07-16 09:40:00,18.29,18.29,18.19,18.2,16400.0,18.2408,18.2408,18.1411,18.151,16400.0
2007-07-16 09:50:00,18.2,18.22,17.92,17.95,25900.0,18.151,18.171,17.8718,17.9017,25900.0
2007-07-16 10:00:00,17.93,17.94,17.84,17.85,21500.0,17.8818,17.8917,17.792,17.802,21500.0
2007-07-16 10:10:00,17.84,17.85,17.77,17.78,29100.0,17.792,17.802,17.7222,17.7322,29100.0
2007-07-16 10:20:00,17.78,17.78,17.65,17.67,23200.0,17.7322,17.7322,17.6025,17.6225,23200.0
2007-07-16 10:30:00,17.67,17.72,17.66,17.7,29900.0,17.6225,17.6723,17.6125,17.6524,29900.0
2007-07-16 10:40:00,17.7,17.8,17.7,17.74,20300.0,17.6524,17.7521,17.6524,17.6923,20300.0
2007-07-16 10:50:00,17.74,17.87,17.74,17.86,17400.0,17.6923,17.8219,17.6923,17.812,17400.0
2007-07-16 11:00:00,17.85,17.85,17.78,17.79,7000.0,17.802,17.802,17.7322,17.7421,7000.0
2007-07-16 11:10:00,17.79,17.81,17.77,17.81,13500.0,17.7421,17.7621,17.7222,17.7621,13500.0
2007-07-16 11:20:00,17.81,17.83,17.8,17.83,12400.0,17.7621,17.782,17.7521,17.782,12400.0
2007-07-16 11:30:00,17.83,17.85,17.81,17.81,15200.0,17.782,17.802,17.7621,17.7621,15200.0
2007-07-16 11:40:00,17.81,17.84,17.78,17.83,20800.0,17.7621,17.792,17.7322,17.782,20800.0
2007-07-16 11:50:00,17.84,17.97,17.84,17.96,7600.0,17.792,17.9217,17.792,17.9117,7600.0
2007-07-16 12:00:00,17.96,17.99,17.96,17.99,3300.0,17.9117,17.9416,17.9117,17.9416,3300.0
2007-07-16 12:10:00,17.99,17.99,17.91,17.91,10700.0,17.9416,17.9416,17.8618,17.8618,10700.0
2007-07-16 12:20:00,17.91,17.91,17.85,17.85,3200.0,17.8618,17.8618,17.802,17.802,3200.0
2007-07-16 12:30:00,17.86,17.86,17.84,17.85,2700.0,17.812,17.812,17.792,17.802,2700.0
2007-07-16 12:40:00,17.85,17.89,17.85,17.89,66600.0,17.802,17.8419,17.802,17.8419,66600.0
2007-07-16 12:50:00,17.88,17.98,17.88,17.97,9000.0,17.8319,17.9316,17.8319,17.9217,9000.0
2007-07-16 13:00:00,17.98,18.01,17.9,17.91,12600.0,17.9316,17.9615,17.8518,17.8618,12600.0
2007-07-16 13:10:00,17.9,17.9,17.72,17.73,36000.0,17.8518,17.8518,17.6723,17.6823,36000.0
2007-07-16 13:20:00,17.73,17.77,17.67,17.67,30400.0,17.6823,17.7222,17.6225,17.6225,30400.0
2007-07-16 13:30:00,17.67,17.68,17.5,17.55,69100.0,17.6225,17.6324,17.4529,17.5028,69100.0
2007-07-16 13:40:00,17.56,17.66,17.55,17.65,19900.0,17.5128,17.6125,17.5028,17.6025,19900.0
2007-07-16 13:50:00,17.65,17.66,17.6,17.61,21900.0,17.6025,17.6125,17.5527,17.5626,21900.0
2007-07-16 14:00:00,17.61,17.62,17.55,17.59,20500.0,17.5626,17.5726,17.5028,17.5427,20500.0
2007-07-16 14:10:00,17.6,17.6,17.54,17.55,11300.0,17.5527,17.5527,17.4928,17.5028,11300.0
2007-07-16 14:20:00,17.56,17.57,17.53,17.56,39600.0,17.5128,17.5227,17.4828,17.5128,39600.0
2007-07-16 14:30:00,17.55,17.58,17.53,17.55,27700.0,17.5028,17.5327,17.4828,17.5028,27700.0
2007-07-16 14:40:00,17.55,17.57,17.55,17.57,14700.0,17.5028,17.5227,17.5028,17.5227,14700.0
2007-07-16 14:50:00,17.56,17.6,17.56,17.6,20000.0,17.5128,17.5527,17.5128,17.5527,20000.0
2007-07-16 15:00:00,17.6,17.61,17.54,17.56,22600.0,17.5527,17.5626,17.4928,17.5128,22600.0
2007-07-16 15:10:00,17.56,17.58,17.51,17.53,46700.0,17.5128,17.5327,17.4629,17.4828,46700.0
2007-07-16 15:20:00,17.51,17.55,17.5,17.5,17800.0,17.4629,17.5028,17.4529,17.4529,17800.0
2007-07-16 15:30:00,17.5,17.51,17.37,17.4,60700.0,17.4529,17.4629,17.3233,17.3532,60700.0
2007-07-16 15:40:00,17.39,17.47,17.39,17.41,99600.0,17.3432,17.423,17.3432,17.3632,99600.0
2007-07-16 15:50:00,17.4,17.52,17.39,17.51,279600.0,17.3532,17.4729,17.3432,17.4629,279600.0
2007-07-17 09:30:00,17.54,17.83,17.54,17.78,32400.0,17.4928,17.782,17.4928,17.7322,32400.0
2007-07-17 09:40:00,17.78,17.82,17.77,17.81,9600.0,17.7322,17.7721,17.7222,17.7621,9600.0
2007-07-17 09:50:00,17.83,17.84,17.62,17.62,8100.0,17.782,17.792,17.5726,17.5726,8100.0
2007-07-17 10:00:00,17.62,17.62,17.52,17.53,8100.0,17.5726,17.5726,17.4729,17.4828,8100.0
2007-07-17 10:10:00,17.53,17.55,17.47,17.51,6900.0,17.4828,17.5028,17.423,17.4629,6900.0
2007-07-17 10:20:00,17.52,17.56,17.51,17.52,6100.0,17.4729,17.5128,17.4629,17.4729,6100.0
2007-07-17 10:30:00,17.53,17.53,17.5,17.51,8200.0,17.4828,17.4828,17.4529,17.4629,8200.0
2007-07-17 10:40:00,17.52,17.63,17.52,17.62,5200.0,17.4729,17.5826,17.4729,17.5726,5200.0
2007-07-17 10:50:00,17.62,17.64,17.59,17.59,4800.0,17.5726,17.5925,17.5427,17.5427,4800.0
2007-07-17 11:00:00,17.58,17.61,17.53,17.6,3900.0,17.5327,17.5626,17.4828,17.5527,3900.0
2007-07-17 11:10:00,17.61,17.62,17.51,17.54,3900.0,17.5626,17.5726,17.4629,17.4928,3900.0
2007-07-17 11:20:00,17.53,17.55,17.52,17.52,4300.0,17.4828,17.5028,17.4729,17.4729,4300.0
2007-07-17 11:30:00,17.52,17.57,17.51,17.51,5800.0,17.4729,17.5227,17.4629,17.4629,5800.0
2007-07-17 11:40:00,17.51,17.53,17.5,17.51,5700.0,17.4629,17.4828,17.4529,17.4629,5700.0
2007-07-17 11:50:00,17.51,17.54,17.49,17.52,5500.0,17.4629,17.4928,17.4429,17.4729,5500.0
2007-07-17 12:00:00,17.53,17.57,17.53,17.57,6200.0,17.4828,17.5227,17.4828,17.5227,6200.0
2007-07-17 12:10:00,17.57,17.62,17.56,17.59,9400.0,17.5227,17.5726,17.5128,17.5427,9400.0
2007-07-17 12:20:00,17.59,17.62,17.58,17.61,2000.0,17.5427,17.5726,17.5327,17.5626,2000.0
2007-07-17 12:30:00,17.62,17.62,17.53,17.54,5000.0,17.5726,17.5726,17.4828,17.4928,5000.0
2007-07-17 12:40:00,17.54,17.55,17.53,17.54,2200.0,17.4928,17.5028,17.4828,17.4928,2200.0
2007-07-17 12:50:00,17.53,17.53,17.52,17.52,2200.0,17.4828,17.4828,17.4729,17.4729,2200.0
2007-07-17 13:00:00,17.52,17.62,17.52,17.62,18200.0,17.4729,17.5726,17.4729,17.5726,18200.0
2007-07-17 13:10:00,17.62,17.67,17.62,17.65,4300.0,17.5726,17.6225,17.5726,17.6025,4300.0
2007-07-17 13:20:00,17.64,17.64,17.58,17.59,3200.0,17.5925,17.5925,17.5327,17.5427,3200.0
2007-07-17 13:30:00,17.59,17.64,17.58,17.64,3200.0,17.5427,17.5925,17.5327,17.5925,3200.0
2007-07-17 13:40:00,17.63,17.69,17.63,17.69,8200.0,17.5826,17.6424,17.5826,17.6424,8200.0
2007-07-17 13:50:00,17.69,17.7,17.63,17.64,5000.0,17.6424,17.6524,17.5826,17.5925,5000.0
2007-07-17 14:00:00,17.64,17.66,17.64,17.65,8400.0,17.5925,17.6125,17.5925,17.6025,8400.0
2007-07-17 14:10:00,17.65,17.66,17.63,17.64,5700.0,17.6025,17.6125,17.5826,17.5925,5700.0
2007-07-17 14:20:00,17.64,17.64,17.59,17.59,7200.0,17.5925,17.5925,17.5427,17.5427,7200.0
2007-07-17 14:30:00,17.61,17.62,17.58,17.62,5400.0,17.5626,17.5726,17.5327,17.5726,5400.0
2007-07-17 14:40:00,17.63,17.65,17.6,17.6,6000.0,17.5826,17.6025,17.5527,17.5527,6000.0
2007-07-17 14:50:00,17.61,17.63,17.59,17.63,5400.0,17.5626,17.5826,17.5427,17.5826,5400.0
2007-07-17 15:00:00,17.63,17.65,17.62,17.65,5700.0,17.5826,17.6025,17.5726,17.6025,5700.0
2007-07-17 15:10:00,17.64,17.65,17.64,17.65,3000.0,17.5925,17.6025,17.5925,17.6025,3000.0
2007-07-17 15:20:00,17.64,17.64,17.57,17.58,16200.0,17.5925,17.5925,17.5227,17.5327,16200.0
2007-07-17 15:30:00,17.59,17.68,17.59,17.67,27200.0,17.5427,17.6324,17.5427,17.6225,27200.0
2007-07-17 15:40:00,17.67,17.67,17.54,17.55,9700.0,17.6225,17.6225,17.4928,17.5028,9700.0
2007-07-17 15:50:00,17.55,17.56,17.51,17.52,34000.0,17.5028,17.5128,17.4629,17.4729,34000.0
2007-07-18 09:30:00,17.4,17.65,17.27,17.27,15900.0,17.3532,17.6025,17.2235,17.2235,15900.0
2007-07-18 09:40:00,17.26,17.3,17.19,17.22,10200.0,17.2136,17.2535,17.1438,17.1737,10200.0
2007-07-18 09:50:00,17.27,17.27,17.17,17.18,5300.0,17.2235,17.2235,17.1238,17.1338,5300.0
2007-07-18 10:00:00,17.22,17.24,17.08,17.2,33200.0,17.1737,17.1936,17.0341,17.1537,33200.0
2007-07-18 10:10:00,17.2,17.24,17.03,17.07,39400.0,17.1537,17.1936,16.9842,17.0241,39400.0
2007-07-18 10:20:00,17.08,17.2,17.05,17.2,26100.0,17.0341,17.1537,17.0041,17.1537,26100.0
2007-07-18 10:30:00,17.21,17.42,17.21,17.42,21200.0,17.1637,17.3731,17.1637,17.3731,21200.0
2007-07-18 10:40:00,17.41,17.44,17.3,17.35,13700.0,17.3632,17.3931,17.2535,17.3033,13700.0
2007-07-18 10:50:00,17.33,17.39,17.25,17.35,17800.0,17.2834,17.3432,17.2036,17.3033,17800.0
2007-07-18 11:00:00,17.34,17.46,17.34,17.45,8600.0,17.2934,17.413,17.2934,17.4031,8600.0
2007-07-18 11:10:00,17.44,17.52,17.42,17.49,13400.0,17.3931,17.4729,17.3731,17.4429,13400.0
2007-07-18 11:20:00,17.5,17.5,17.44,17.44,15800.0,17.4529,17.4529,17.3931,17.3931,15800.0
2007-07-18 11:30:00,17.43,17.43,17.31,17.35,14300.0,17.3831,17.3831,17.2634,17.3033,14300.0
2007-07-18 11:40:00,17.37,17.4,17.34,17.34,8100.0,17.3233,17.3532,17.2934,17.2934,8100.0
2007-07-18 11:50:00,17.34,17.34,17.19,17.19,9800.0,17.2934,17.2934,17.1438,17.1438,9800.0
2007-07-18 12:00:00,17.2,17.27,17.17,17.19,8800.0,17.1537,17.2235,17.1238,17.1438,8800.0
2007-07-18 12:10:00,17.18,17.25,17.16,17.17,6600.0,17.1338,17.2036,17.1138,17.1238,6600.0
2007-07-18 12:20:00,17.16,17.18,17.09,17.14,15300.0,17.1138,17.1338,17.044,17.0939,15300.0
2007-07-18 12:30:00,17.16,17.28,17.14,17.28,9600.0,17.1138,17.2335,17.0939,17.2335,9600.0
2007-07-18 12:40:00,17.28,17.37,17.26,17.37,4000.0,17.2335,17.3233,17.2136,17.3233,4000.0
2007-07-18 12:50:00,17.37,17.4,17.32,17.32,10800.0,17.3233,17.3532,17.2734,17.2734,10800.0
2007-07-18 13:00:00,17.33,17.34,17.3,17.32,2500.0,17.2834,17.2934,17.2535,17.2734,2500.0
2007-07-18 13:10:00,17.32,17.33,17.29,17.32,5000.0,17.2734,17.2834,17.2435,17.2734,5000.0
2007-07-18 13:20:00,17.32,17.42,17.32,17.4,10900.0,17.2734,17.3731,17.2734,17.3532,10900.0
2007-07-18 13:30:00,17.41,17.52,17.4,17.51,28100.0,17.3632,17.4729,17.3532,17.4629,28100.0
2007-07-18 13:40:00,17.5,17.52,17.5,17.5,9300.0,17.4529,17.4729,17.4529,17.4529,9300.0
2007-07-18 13:50:00,17.51,17.53,17.45,17.47,13000.0,17.4629,17.4828,17.4031,17.423,13000.0
2007-07-18 14:00:00,17.48,17.55,17.46,17.53,8100.0,17.433,17.5028,17.413,17.4828,8100.0
2007-07-18 14:10:00,17.52,17.54,17.46,17.48,12600.0,17.4729,17.4928,17.413,17.433,12600.0
2007-07-18 14:20:00,17.48,17.49,17.46,17.47,3700.0,17.433,17.4429,17.413,17.423,3700.0
2007-07-18 14:30:00,17.47,17.52,17.46,17.49,3400.0,17.423,17.4729,17.413,17.4429,3400.0
2007-07-18 14:40:00,17.5,17.5,17.4,17.46,12300.0,17.4529,17.4529,17.3532,17.413,12300.0
2007-07-18 14:50:00,17.46,17.51,17.42,17.5,11100.0,17.413,17.4629,17.3731,17.4529,11100.0
2007-07-18 15:00:00,17.5,17.5,17.43,17.49,13900.0,17.4529,17.4529,17.3831,17.4429,13900.0
2007-07-18 15:10:00,17.5,17.5,17.42,17.47,10800.0,17.4529,17.4529,17.3731,17.423,10800.0
2007-07-18 15:20:00,17.46,17.5,17.41,17.46,17100.0,17.413,17.4529,17.3632,17.413,17100.0
2007-07-18 15:30:00,17.45,17.54,17.44,17.51,17000.0,17.4031,17.4928,17.3931,17.4629,17000.0
2007-07-18 15:40:00,17.53,17.6,17.51,17.6,23600.0,17.4828,17.5527,17.4629,17.5527,23600.0
2007-07-18 15:50:00,17.6,17.66,17.59,17.59,43500.0,17.5527,17.6125,17.5427,17.5427,43500.0
2007-07-19 09:30:00,17.65,17.75,17.65,17.71,6500.0,17.6025,17.7022,17.6025,17.6624,6500.0
2007-07-19 09:40:00,17.71,17.72,17.6,17.6,2400.0,17.6624,17.6723,17.5527,17.5527,2400.0
2007-07-19 09:50:00,17.61,17.64,17.55,17.55,2800.0,17.5626,17.5925,17.5028,17.5028,2800.0
2007-07-19 10:00:00,17.55,17.58,17.52,17.56,4600.0,17.5028,17.5327,17.4729,17.5128,4600.0
2007-07-19 10:10:00,17.56,17.57,17.53,17.54,3400.0,17.5128,17.5227,17.4828,17.4928,3400.0
2007-07-19 10:20:00,17.54,17.58,17.5,17.58,7400.0,17.4928,17.5327,17.4529,17.5327,7400.0
2007-07-19 10:30:00,17.6,17.6,17.56,17.57,6400.0,17.5527,17.5527,17.5128,17.5227,6400.0
2007-07-19 10:40:00,17.59,17.63,17.57,17.63,9200.0,17.5427,17.5826,17.5227,17.5826,9200.0
2007-07-19 10:50:00,17.62,17.72,17.62,17.72,5900.0,17.5726,17.6723,17.5726,17.6723,5900.0
2007-07-19 11:00:00,17.7,17.73,17.7,17.71,2700.0,17.6524,17.6823,17.6524,17.6624,2700.0
2007-07-19 11:10:00,17.72,17.75,17.7,17.75,7800.0,17.6723,17.7022,17.6524,17.7022,7800.0
2007-07-19 11:20:00,17.76,17.77,17.72,17.72,5000.0,17.7122,17.7222,17.6723,17.6723,5000.0
2007-07-19 11:30:00,17.71,17.72,17.68,17.68,5800.0,17.6624,17.6723,17.6324,17.6324,5800.0
2007-07-19 11:40:00,17.68,17.71,17.67,17.68,3000.0,17.6324,17.6624,17.6225,17.6324,3000.0
2007-07-19 11:50:00,17.67,17.67,17.62,17.65,2900.0,17.6225,17.6225,17.5726,17.6025,2900.0
2007-07-19 12:00:00,17.67,17.72,17.58,17.72,9900.0,17.6225,17.6723,17.5327,17.6723,9900.0
2007-07-19 12:10:00,17.71,17.71,17.66,17.67,12200.0,17.6624,17.6624,17.6125,17.6225,12200.0
2007-07-19 12:20:00,17.66,17.72,17.66,17.72,5900.0,17.6125,17.6723,17.6125,17.6723,5900.0
2007-07-19 12:30:00,17.71,17.73,17.7,17.72,9200.0,17.6624,17.6823,17.6524,17.6723,9200.0
2007-07-19 12:40:00,17.71,17.74,17.7,17.74,6100.0,17.6624,17.6923,17.6524,17.6923,6100.0
2007-07-19 12:50:00,17.74,17.8,17.74,17.78,6600.0,17.6923,17.7521,17.6923,17.7322,6600.0
2007-07-19 13:00:00,17.77,17.77,17.71,17.71,6000.0,17.7222,17.7222,17.6624,17.6624,6000.0
2007-07-19 13:10:00,17.7,17.78,17.7,17.78,8200.0,17.6524,17.7322,17.6524,17.7322,8200.0
2007-07-19 13:20:00,17.77,17.78,17.74,17.75,6300.0,17.7222,17.7322,17.6923,17.7022,6300.0
2007-07-19 13:30:00,17.75,17.75,17.74,17.75,1700.0,17.7022,17.7022,17.6923,17.7022,1700.0
2007-07-19 13:40:00,17.76,17.78,17.75,17.78,8300.0,17.7122,17.7322,17.7022,17.7322,8300.0
2007-07-19 13:50:00,17.79,17.81,17.74,17.81,13100.0,17.7421,17.7621,17.6923,17.7621,13100.0
2007-07-19 14:00:00,17.79,17.86,17.79,17.86,18700.0,17.7421,17.812,17.7421,17.812,18700.0
2007-07-19 14:10:00,17.85,17.88,17.83,17.88,18000.0,17.802,17.8319,17.782,17.8319,18000.0
2007-07-19 14:20:00,17.87,17.87,17.84,17.85,13000.0,17.8219,17.8219,17.792,17.802,13000.0
2007-07-19 14:30:00,17.84,17.88,17.84,17.85,14100.0,17.792,17.8319,17.792,17.802,14100.0
2007-07-19 14:40:00,17.84,17.85,17.83,17.85,3900.0,17.792,17.802,17.782,17.802,3900.0
2007-07-19 14:50:00,17.85,17.88,17.85,17.85,10100.0,17.802,17.8319,17.802,17.802,10100.0
2007-07-19 15:00:00,17.85,17.9,17.84,17.9,16100.0,17.802,17.8518,17.792,17.8518,16100.0
2007-07-19 15:10:00,17.9,17.91,17.89,17.89,18500.0,17.8518,17.8618,17.8419,17.8419,18500.0
2007-07-19 15:20:00,17.9,17.9,17.82,17.82,10400.0,17.8518,17.8518,17.7721,17.7721,10400.0
2007-07-19 15:30:00,17.83,17.83,17.77,17.82,17700.0,17.782,17.782,17.7222,17.7721,17700.0
2007-07-19 15:40:00,17.83,17.83,17.71,17.76,25700.0,17.782,17.782,17.6624,17.7122,25700.0
2007-07-19 15:50:00,17.75,17.79,17.74,17.74,16900.0,17.7022,17.7421,17.6923,17.6923,16900.0
2007-07-20 09:30:00,17.68,17.84,17.65,17.82,61600.0,17.6324,17.792,17.6025,17.7721,61600.0
2007-07-20 09:40:00,17.83,17.83,17.65,17.65,7400.0,17.782,17.782,17.6025,17.6025,7400.0
2007-07-20 09:50:00,17.64,17.66,17.3,17.36,17600.0,17.5925,17.6125,17.2535,17.3133,17600.0
2007-07-20 10:00:00,17.39,17.45,17.35,17.41,16600.0,17.3432,17.4031,17.3033,17.3632,16600.0
2007-07-20 10:10:00,17.42,17.52,17.4,17.52,11100.0,17.3731,17.4729,17.3532,17.4729,11100.0
2007-07-20 10:20:00,17.55,17.56,17.52,17.56,5400.0,17.5028,17.5128,17.4729,17.5128,5400.0
2007-07-20 10:30:00,17.57,17.57,17.5,17.5,8000.0,17.5227,17.5227,17.4529,17.4529,8000.0
2007-07-20 10:40:00,17.5,17.55,17.38,17.39,10100.0,17.4529,17.5028,17.3332,17.3432,10100.0
2007-07-20 10:50:00,17.42,17.5,17.42,17.49,7000.0,17.3731,17.4529,17.3731,17.4429,7000.0
2007-07-20 11:00:00,17.49,17.5,17.47,17.48,4100.0,17.4429,17.4529,17.423,17.433,4100.0
2007-07-20 11:10:00,17.49,17.54,17.41,17.41,12000.0,17.4429,17.4928,17.3632,17.3632,12000.0
2007-07-20 11:20:00,17.4,17.4,17.2,17.22,20400.0,17.3532,17.3532,17.1537,17.1737,20400.0
2007-07-20 11:30:00,17.24,17.27,17.11,17.12,9400.0,17.1936,17.2235,17.064,17.0739,9400.0
2007-07-20 11:40:00,17.14,17.25,17.14,17.25,9700.0,17.0939,17.2036,17.0939,17.2036,9700.0
2007-07-20 11:50:00,17.23,17.23,17.12,17.12,5100.0,17.1836,17.1836,17.0739,17.0739,5100.0
2007-07-20 12:00:00,17.12,17.14,17.02,17.11,11000.0,17.0739,17.0939,16.9742,17.064,11000.0
2007-07-20 12:10:00,17.11,17.16,17.11,17.15,4300.0,17.064,17.1138,17.064,17.1039,4300.0
2007-07-20 12:20:00,17.15,17.29,17.15,17.27,6200.0,17.1039,17.2435,17.1039,17.2235,6200.0
2007-07-20 12:30:00,17.29,17.29,17.21,17.22,5100.0,17.2435,17.2435,17.1637,17.1737,5100.0
2007-07-20 12:40:00,17.2,17.23,17.15,17.2,7400.0,17.1537,17.1836,17.1039,17.1537,7400.0
2007-07-20 12:50:00,17.18,17.18,17.03,17.03,4600.0,17.1338,17.1338,16.9842,16.9842,4600.0
2007-07-20 13:00:00,17.04,17.13,17.03,17.12,6000.0,16.9942,17.0839,16.9842,17.0739,6000.0
2007-07-20 13:10:00,17.13,17.26,17.13,17.25,5000.0,17.0839,17.2136,17.0839,17.2036,5000.0
2007-07-20 13:20:00,17.25,17.28,17.23,17.24,2800.0,17.2036,17.2335,17.1836,17.1936,2800.0
2007-07-20 13:30:00,17.24,17.24,17.17,17.17,2300.0,17.1936,17.1936,17.1238,17.1238,2300.0
2007-07-20 13:40:00,17.19,17.22,17.15,17.17,3400.0,17.1438,17.1737,17.1039,17.1238,3400.0
2007-07-20 13:50:00,17.16,17.24,17.16,17.19,9000.0,17.1138,17.1936,17.1138,17.1438,9000.0
2007-07-20 14:00:00,17.23,17.4,17.17,17.36,7600.0,17.1836,17.3532,17.1238,17.3133,7600.0
2007-07-20 14:10:00,17.35,17.36,17.29,17.3,8900.0,17.3033,17.3133,17.2435,17.2535,8900.0
2007-07-20 14:20:00,17.3,17.45,17.3,17.38,11300.0,17.2535,17.4031,17.2535,17.3332,11300.0
2007-07-20 14:30:00,17.37,17.39,17.34,17.34,2700.0,17.3233,17.3432,17.2934,17.2934,2700.0
2007-07-20 14:40:00,17.32,17.32,17.26,17.26,3900.0,17.2734,17.2734,17.2136,17.2136,3900.0
2007-07-20 14:50:00,17.27,17.29,17.23,17.29,5900.0,17.2235,17.2435,17.1836,17.2435,5900.0
2007-07-20 15:00:00,17.3,17.35,17.19,17.21,11700.0,17.2535,17.3033,17.1438,17.1637,11700.0
2007-07-20 15:10:00,17.21,17.28,17.15,17.25,14900.0,17.1637,17.2335,17.1039,17.2036,14900.0
2007-07-20 15:20:00,17.25,17.31,17.25,17.25,4600.0,17.2036,17.2634,17.2036,17.2036,4600.0
2007-07-20 15:30:00,17.25,17.25,17.12,17.15,14800.0,17.2036,17.2036,17.0739,17.1039,14800.0
2007-07-20 15:40:00,17.16,17.17,17.09,17.1,17500.0,17.1138,17.1238,17.044,17.054,17500.0
2007-07-20 15:50:00,17.1,17.22,17.1,17.13,39900.0,17.054,17.1737,17.054,17.0839,39900.0
2007-07-23 09:30:00,17.2,17.21,17.0,17.03,7800.0,17.1537,17.1637,16.9543,16.9842,7800.0
2007-07-23 09:40:00,17.07,17.07,17.01,17.02,2700.0,17.0241,17.0241,16.9642,16.9742,2700.0
2007-07-23 09:50:00,17.05,17.07,17.0,17.03,4900.0,17.0041,17.0241,16.9543,16.9842,4900.0
2007-07-23 10:00:00,17.02,17.07,17.02,17.02,13600.0,16.9742,17.0241,16.9742,16.9742,13600.0
2007-07-23 10:10:00,17.01,17.04,17.01,17.01,6200.0,16.9642,16.9942,16.9642,16.9642,6200.0
2007-07-23 10:20:00,17.02,17.03,17.01,17.02,5000.0,16.9742,16.9842,16.9642,16.9742,5000.0
2007-07-23 10:30:00,17.02,17.11,17.02,17.1,16500.0,16.9742,17.064,16.9742,17.054,16500.0
2007-07-23 10:40:00,17.09,17.18,17.08,17.18,5100.0,17.044,17.1338,17.0341,17.1338,5100.0
2007-07-23 10:50:00,17.16,17.27,17.16,17.27,8500.0,17.1138,17.2235,17.1138,17.2235,8500.0
2007-07-23 11:00:00,17.27,17.3,17.27,17.3,8800.0,17.2235,17.2535,17.2235,17.2535,8800.0
2007-07-23 11:10:00,17.28,17.28,17.22,17.23,6700.0,17.2335,17.2335,17.1737,17.1836,6700.0
2007-07-23 11:20:00,17.23,17.33,17.23,17.33,6200.0,17.1836,17.2834,17.1836,17.2834,6200.0
2007-07-23 11:30:00,17.34,17.4,17.32,17.32,6600.0,17.2934,17.3532,17.2734,17.2734,6600.0
2007-07-23 11:40:00,17.3,17.31,17.22,17.22,3500.0,17.2535,17.2634,17.1737,17.1737,3500.0
2007-07-23 11:50:00,17.22,17.36,17.22,17.36,7000.0,17.1737,17.3133,17.1737,17.3133,7000.0
2007-07-23 12:00:00,17.37,17.43,17.35,17.38,10400.0,17.3233,17.3831,17.3033,17.3332,10400.0
2007-07-23 12:10:00,17.35,17.41,17.35,17.39,4000.0,17.3033,17.3632,17.3033,17.3432,4000.0
2007-07-23 12:20:00,17.39,17.4,17.38,17.39,2700.0,17.3432,17.3532,17.3332,17.3432,2700.0
2007-07-23 12:30:00,17.39,17.41,17.38,17.38,3000.0,17.3432,17.3632,17.3332,17.3332,3000.0
2007-07-23 12:40:00,17.38,17.41,17.38,17.38,5600.0,17.3332,17.3632,17.3332,17.3332,5600.0
2007-07-23 12:50:00,17.38,17.38,17.35,17.37,1200.0,17.3332,17.3332,17.3033,17.3233,1200.0
2007-07-23 13:00:00,17.38,17.38,17.35,17.37,2000.0,17.3332,17.3332,17.3033,17.3233,2000.0
2007-07-23 13:10:00,17.35,17.38,17.35,17.37,1600.0,17.3033,17.3332,17.3033,17.3233,1600.0
2007-07-23 13:20:00,17.36,17.36,17.28,17.28,1400.0,17.3133,17.3133,17.2335,17.2335,1400.0
2007-07-23 13:30:00,17.3,17.33,17.27,17.33,3400.0,17.2535,17.2834,17.2235,17.2834,3400.0
2007-07-23 13:40:00,17.32,17.38,17.31,17.35,6400.0,17.2734,17.3332,17.2634,17.3033,6400.0
2007-07-23 13:50:00,17.34,17.34,17.28,17.28,3800.0,17.2934,17.2934,17.2335,17.2335,3800.0
2007-07-23 14:00:00,17.3,17.31,17.27,17.27,21100.0,17.2535,17.2634,17.2235,17.2235,21100.0
2007-07-23 14:10:00,17.27,17.3,17.24,17.29,10100.0,17.2235,17.2535,17.1936,17.2435,10100.0
2007-07-23 14:20:00,17.28,17.39,17.27,17.36,12000.0,17.2335,17.3432,17.2235,17.3133,12000.0
2007-07-23 14:30:00,17.36,17.44,17.36,17.43,9500.0,17.3133,17.3931,17.3133,17.3831,9500.0
2007-07-23 14:40:00,17.41,17.47,17.41,17.43,9000.0,17.3632,17.423,17.3632,17.3831,9000.0
2007-07-23 14:50:00,17.42,17.48,17.42,17.42,13400.0,17.3731,17.433,17.3731,17.3731,13400.0
2007-07-23 15:00:00,17.43,17.46,17.41,17.44,14300.0,17.3831,17.413,17.3632,17.3931,14300.0
2007-07-23 15:10:00,17.43,17.46,17.42,17.44,7000.0,17.3831,17.413,17.3731,17.3931,7000.0
2007-07-23 15:20:00,17.45,17.51,17.45,17.47,13900.0,17.4031,17.4629,17.4031,17.423,13900.0
2007-07-23 15:30:00,17.47,17.48,17.41,17.41,17900.0,17.423,17.433,17.3632,17.3632,17900.0
2007-07-23 15:40:00,17.42,17.45,17.42,17.45,20900.0,17.3731,17.4031,17.3731,17.4031,20900.0
2007-07-23 15:50:00,17.45,17.5,17.43,17.44,29000.0,17.4031,17.4529,17.3831,17.3931,29000.0
2007-07-24 09:30:00,17.12,17.3,17.01,17.05,14500.0,17.0739,17.2535,16.9642,17.0041,14500.0
2007-07-24 09:40:00,17.03,17.06,17.0,17.04,12700.0,16.9842,17.0141,16.9543,16.9942,12700.0
2007-07-24 09:50:00,17.04,17.22,17.04,17.21,17200.0,16.9942,17.1737,16.9942,17.1637,17200.0
2007-07-24 10:00:00,17.23,17.29,17.1,17.16,23800.0,17.1836,17.2435,17.054,17.1138,23800.0
2007-07-24 10:10:00,17.13,17.26,17.13,17.24,14300.0,17.0839,17.2136,17.0839,17.1936,14300.0
2007-07-24 10:20:00,17.24,17.25,17.22,17.23,4800.0,17.1936,17.2036,17.1737,17.1836,4800.0
2007-07-24 10:30:00,17.23,17.24,17.16,17.24,6200.0,17.1836,17.1936,17.1138,17.1936,6200.0
2007-07-24 10:40:00,17.24,17.27,17.18,17.19,10400.0,17.1936,17.2235,17.1338,17.1438,10400.0
2007-07-24 10:50:00,17.19,17.22,17.18,17.21,8500.0,17.1438,17.1737,17.1338,17.1637,8500.0
2007-07-24 11:00:00,17.21,17.22,17.17,17.18,11900.0,17.1637,17.1737,17.1238,17.1338,11900.0
2007-07-24 11:10:00,17.18,17.19,17.12,17.12,6500.0,17.1338,17.1438,17.0739,17.0739,6500.0
2007-07-24 11:20:00,17.12,17.12,17.08,17.11,8700.0,17.0739,17.0739,17.0341,17.064,8700.0
2007-07-24 11:30:00,17.11,17.12,17.03,17.06,8600.0,17.064,17.0739,16.9842,17.0141,8600.0
2007-07-24 11:40:00,17.06,17.07,17.03,17.03,14200.0,17.0141,17.0241,16.9842,16.9842,14200.0
2007-07-24 11:50:00,17.03,17.04,17.0,17.04,3100.0,16.9842,16.9942,16.9543,16.9942,3100.0
2007-07-24 12:00:00,17.05,17.07,17.0,17.01,7000.0,17.0041,17.0241,16.9543,16.9642,7000.0
2007-07-24 12:10:00,17.02,17.02,16.97,16.97,17100.0,16.9742,16.9742,16.9243,16.9243,17100.0
2007-07-24 12:20:00,16.96,17.05,16.96,17.04,13400.0,16.9144,17.0041,16.9144,16.9942,13400.0
2007-07-24 12:30:00,17.06,17.11,17.06,17.06,3500.0,17.0141,17.064,17.0141,17.0141,3500.0
2007-07-24 12:40:00,17.06,17.08,17.03,17.04,2000.0,17.0141,17.0341,16.9842,16.9942,2000.0
2007-07-24 12:50:00,17.03,17.03,17.01,17.02,2200.0,16.9842,16.9842,16.9642,16.9742,2200.0
2007-07-24 13:00:00,17.01,17.01,16.9,16.95,8200.0,16.9642,16.9642,16.8545,16.9044,8200.0
2007-07-24 13:10:00,16.93,16.98,16.93,16.96,2900.0,16.8845,16.9343,16.8845,16.9144,2900.0
2007-07-24 13:20:00,16.96,16.99,16.95,16.95,3600.0,16.9144,16.9443,16.9044,16.9044,3600.0
2007-07-24 13:30:00,16.95,17.01,16.94,17.0,3200.0,16.9044,16.9642,16.8944,16.9543,3200.0
2007-07-24 13:40:00,17.0,17.02,17.0,17.0,10000.0,16.9543,16.9742,16.9543,16.9543,10000.0
2007-07-24 13:50:00,17.0,17.0,16.92,16.94,5600.0,16.9543,16.9543,16.8745,16.8944,5600.0
2007-07-24 14:00:00,16.93,16.93,16.82,16.85,12300.0,16.8845,16.8845,16.7747,16.8047,12300.0
2007-07-24 14:10:00,16.85,16.85,16.73,16.74,12700.0,16.8047,16.8047,16.685,16.695,12700.0
2007-07-24 14:20:00,16.75,16.79,16.72,16.72,14300.0,16.7049,16.7448,16.675,16.675,14300.0
2007-07-24 14:30:00,16.73,16.74,16.65,16.65,14600.0,16.685,16.695,16.6052,16.6052,14600.0
2007-07-24 14:40:00,16.65,16.66,16.56,16.61,25200.0,16.6052,16.6152,16.5154,16.5653,25200.0
2007-07-24 14:50:00,16.61,16.64,16.58,16.59,17300.0,16.5653,16.5952,16.5354,16.5454,17300.0
2007-07-24 15:00:00,16.58,16.58,16.4,16.44,28200.0,16.5354,16.5354,16.3559,16.3958,28200.0
2007-07-24 15:10:00,16.44,16.5,16.39,16.49,27100.0,16.3958,16.4556,16.3459,16.4456,27100.0
2007-07-24 15:20:00,16.5,16.5,16.44,16.44,27000.0,16.4556,16.4556,16.3958,16.3958,27000.0
2007-07-24 15:30:00,16.44,16.48,16.43,16.43,29200.0,16.3958,16.4357,16.3858,16.3858,29200.0
2007-07-24 15:40:00,16.43,16.48,16.36,16.44,34100.0,16.3858,16.4357,16.316,16.3958,34100.0
2007-07-24 15:50:00,16.44,16.47,16.38,16.4,53300.0,16.3958,16.4257,16.3359,16.3559,53300.0
2007-07-25 09:30:00,16.56,16.77,16.53,16.57,10400.0,16.5154,16.7249,16.4855,16.5254,10400.0
2007-07-25 09:40:00,16.62,16.76,16.59,16.59,7900.0,16.5753,16.7149,16.5454,16.5454,7900.0
2007-07-25 09:50:00,16.59,16.61,16.54,16.59,7400.0,16.5454,16.5653,16.4955,16.5454,7400.0
2007-07-25 10:00:00,16.56,16.65,16.43,16.47,14700.0,16.5154,16.6052,16.3858,16.4257,14700.0
2007-07-25 10:10:00,16.45,16.48,16.43,16.45,7100.0,16.4057,16.4357,16.3858,16.4057,7100.0
2007-07-25 10:20:00,16.45,16.45,16.34,16.38,17700.0,16.4057,16.4057,16.296,16.3359,17700.0
2007-07-25 10:30:00,16.39,16.39,16.28,16.31,11400.0,16.3459,16.3459,16.2362,16.2661,11400.0
2007-07-25 10:40:00,16.31,16.32,16.13,16.14,11600.0,16.2661,16.2761,16.0866,16.0966,11600.0
2007-07-25 10:50:00,16.15,16.37,16.15,16.35,24300.0,16.1066,16.326,16.1066,16.306,24300.0
2007-07-25 11:00:00,16.37,16.38,16.32,16.32,19500.0,16.326,16.3359,16.2761,16.2761,19500.0
2007-07-25 11:10:00,16.32,16.35,16.2,16.22,10900.0,16.2761,16.306,16.1564,16.1764,10900.0
2007-07-25 11:20:00,16.22,16.35,16.21,16.3,18200.0,16.1764,16.306,16.1664,16.2561,18200.0
2007-07-25 11:30:00,16.3,16.3,16.23,16.29,14100.0,16.2561,16.2561,16.1863,16.2462,14100.0
2007-07-25 11:40:00,16.29,16.3,16.25,16.25,7700.0,16.2462,16.2561,16.2063,16.2063,7700.0
2007-07-25 11:50:00,16.25,16.3,16.24,16.28,6300.0,16.2063,16.2561,16.1963,16.2362,6300.0
2007-07-25 12:00:00,16.28,16.3,16.16,16.17,16100.0,16.2362,16.2561,16.1165,16.1265,16100.0
2007-07-25 12:10:00,16.17,16.25,16.16,16.22,10200.0,16.1265,16.2063,16.1165,16.1764,10200.0
2007-07-25 12:20:00,16.23,16.25,16.23,16.25,7100.0,16.1863,16.2063,16.1863,16.2063,7100.0
2007-07-25 12:30:00,16.25,16.27,16.24,16.26,11100.0,16.2063,16.2262,16.1963,16.2163,11100.0
2007-07-25 12:40:00,16.26,16.27,16.23,16.24,6000.0,16.2163,16.2262,16.1863,16.1963,6000.0
2007-07-25 12:50:00,16.23,16.24,16.18,16.21,6400.0,16.1863,16.1963,16.1365,16.1664,6400.0
2007-07-25 13:00:00,16.23,16.25,16.2,16.22,7300.0,16.1863,16.2063,16.1564,16.1764,7300.0
2007-07-25 13:10:00,16.23,16.25,16.02,16.05,24600.0,16.1863,16.2063,15.9769,16.0068,24600.0
2007-07-25 13:20:00,16.05,16.13,16.03,16.09,15800.0,16.0068,16.0866,15.9869,16.0467,15800.0
2007-07-25 13:30:00,16.08,16.08,16.01,16.03,14300.0,16.0367,16.0367,15.9669,15.9869,14300.0
2007-07-25 13:40:00,16.04,16.1,16.04,16.09,4900.0,15.9968,16.0567,15.9968,16.0467,4900.0
2007-07-25 13:50:00,16.08,16.09,16.0,16.02,13000.0,16.0367,16.0467,15.957,15.9769,13000.0
2007-07-25 14:00:00,16.02,16.1,16.02,16.07,25500.0,15.9769,16.0567,15.9769,16.0268,25500.0
2007-07-25 14:10:00,16.06,16.19,16.05,16.14,15200.0,16.0168,16.1464,16.0068,16.0966,15200.0
2007-07-25 14:20:00,16.17,16.24,16.17,16.21,15000.0,16.1265,16.1963,16.1265,16.1664,15000.0
2007-07-25 14:30:00,16.22,16.25,16.18,16.22,15000.0,16.1764,16.2063,16.1365,16.1764,15000.0
2007-07-25 14:40:00,16.21,16.27,16.21,16.24,11700.0,16.1664,16.2262,16.1664,16.1963,11700.0
2007-07-25 14:50:00,16.25,16.28,16.24,16.28,18600.0,16.2063,16.2362,16.1963,16.2362,18600.0
2007-07-25 15:00:00,16.27,16.37,16.25,16.27,24100.0,16.2262,16.326,16.2063,16.2262,24100.0
2007-07-25 15:10:00,16.29,16.43,16.29,16.41,16300.0,16.2462,16.3858,16.2462,16.3659,16300.0
2007-07-25 15:20:00,16.41,16.46,16.4,16.43,10600.0,16.3659,16.4157,16.3559,16.3858,10600.0
2007-07-25 15:30:00,16.44,16.45,16.4,16.41,15900.0,16.3958,16.4057,16.3559,16.3659,15900.0
2007-07-25 15:40:00,16.41,16.53,16.41,16.48,35400.0,16.3659,16.4855,16.3659,16.4357,35400.0
2007-07-25 15:50:00,16.48,16.52,16.44,16.49,25300.0,16.4357,16.4756,16.3958,16.4456,25300.0
2007-07-26 09:30:00,16.2,16.4,16.0,16.02,16400.0,16.1564,16.3559,15.957,15.9769,16400.0
2007-07-26 09:40:00,16.03,16.22,16.0,16.22,8600.0,15.9869,16.1764,15.957,16.1764,8600.0
2007-07-26 09:50:00,16.24,16.39,16.11,16.31,27700.0,16.1963,16.3459,16.0667,16.2661,27700.0
2007-07-26 10:00:00,16.31,16.36,16.26,16.3,18700.0,16.2661,16.316,16.2163,16.2561,18700.0
2007-07-26 10:10:00,16.32,16.45,16.31,16.36,14200.0,16.2761,16.4057,16.2661,16.316,14200.0
2007-07-26 10:20:00,16.35,16.39,16.33,16.36,8700.0,16.306,16.3459,16.2861,16.316,8700.0
2007-07-26 10:30:00,16.35,16.44,16.35,16.42,17900.0,16.306,16.3958,16.306,16.3758,17900.0
2007-07-26 10:40:00,16.42,16.45,16.35,16.44,15600.0,16.3758,16.4057,16.306,16.3958,15600.0
2007-07-26 10:50:00,16.44,16.45,16.35,16.37,11600.0,16.3958,16.4057,16.306,16.326,11600.0
2007-07-26 11:00:00,16.38,16.4,16.21,16.27,21800.0,16.3359,16.3559,16.1664,16.2262,21800.0
2007-07-26 11:10:00,16.27,16.33,16.16,16.28,23000.0,16.2262,16.2861,16.1165,16.2362,23000.0
2007-07-26 11:20:00,16.28,16.38,16.28,16.34,15100.0,16.2362,16.3359,16.2362,16.296,15100.0
2007-07-26 11:30:00,16.31,16.31,16.17,16.24,10000.0,16.2661,16.2661,16.1265,16.1963,10000.0
2007-07-26 11:40:00,16.21,16.22,16.06,16.08,11400.0,16.1664,16.1764,16.0168,16.0367,11400.0
2007-07-26 11:50:00,16.08,16.12,16.06,16.1,14400.0,16.0367,16.0766,16.0168,16.0567,14400.0
2007-07-26 12:00:00,16.1,16.12,16.06,16.08,7500.0,16.0567,16.0766,16.0168,16.0367,7500.0
2007-07-26 12:10:00,16.07,16.08,15.93,16.03,24800.0,16.0268,16.0367,15.8871,15.9869,24800.0
2007-07-26 12:20:00,16.02,16.03,15.87,15.89,23100.0,15.9769,15.9869,15.8273,15.8473,23100.0
2007-07-26 12:30:00,15.9,15.91,15.69,15.8,30100.0,15.8572,15.8672,15.6478,15.7575,30100.0
2007-07-26 12:40:00,15.82,15.84,15.73,15.77,14400.0,15.7774,15.7974,15.6877,15.7276,14400.0
2007-07-26 12:50:00,15.78,15.93,15.78,15.88,14200.0,15.7375,15.8871,15.7375,15.8373,14200.0
2007-07-26 13:00:00,15.89,15.93,15.84,15.84,11500.0,15.8473,15.8871,15.7974,15.7974,11500.0
2007-07-26 13:10:00,15.84,15.94,15.81,15.87,13900.0,15.7974,15.8971,15.7675,15.8273,13900.0
2007-07-26 13:20:00,15.89,15.89,15.75,15.78,17300.0,15.8473,15.8473,15.7076,15.7375,17300.0
2007-07-26 13:30:00,15.77,15.81,15.75,15.79,12900.0,15.7276,15.7675,15.7076,15.7475,12900.0
2007-07-26 13:40:00,15.79,15.82,15.7,15.7,21200.0,15.7475,15.7774,15.6578,15.6578,21200.0
2007-07-26 13:50:00,15.69,15.75,15.62,15.62,24000.0,15.6478,15.7076,15.578,15.578,24000.0
2007-07-26 14:00:00,15.61,15.68,15.52,15.55,26500.0,15.568,15.6378,15.4782,15.5082,26500.0
2007-07-26 14:10:00,15.54,15.57,15.49,15.54,22000.0,15.4982,15.5281,15.4483,15.4982,22000.0
2007-07-26 14:20:00,15.54,15.65,15.54,15.65,40300.0,15.4982,15.6079,15.4982,15.6079,40300.0
2007-07-26 14:30:00,15.64,15.74,15.6,15.62,27300.0,15.5979,15.6977,15.558,15.578,27300.0
2007-07-26 14:40:00,15.62,15.7,15.53,15.53,19800.0,15.578,15.6578,15.4882,15.4882,19800.0
2007-07-26 14:50:00,15.54,15.8,15.53,15.63,23900.0,15.4982,15.7575,15.4882,15.588,23900.0
2007-07-26 15:00:00,15.63,15.76,15.63,15.72,26000.0,15.588,15.7176,15.588,15.6777,26000.0
2007-07-26 15:10:00,15.71,15.93,15.7,15.89,23500.0,15.6677,15.8871,15.6578,15.8473,23500.0
2007-07-26 15:20:00,15.89,16.02,15.84,15.84,36600.0,15.8473,15.9769,15.7974,15.7974,36600.0
2007-07-26 15:30:00,15.84,15.94,15.83,15.88,30800.0,15.7974,15.8971,15.7874,15.8373,30800.0
2007-07-26 15:40:00,15.87,16.07,15.84,16.07,40400.0,15.8273,16.0268,15.7974,16.0268,40400.0
2007-07-26 15:50:00,16.06,16.09,15.95,16.0,59300.0,16.0168,16.0467,15.9071,15.957,59300.0
2007-07-27 09:30:00,15.94,15.99,15.62,15.78,16300.0,15.8971,15.947,15.578,15.7375,16300.0
2007-07-27 09:40:00,15.79,15.86,15.51,15.78,21800.0,15.7475,15.8173,15.4683,15.7375,21800.0
2007-07-27 09:50:00,15.75,15.87,15.68,15.84,6900.0,15.7076,15.8273,15.6378,15.7974,6900.0
2007-07-27 10:00:00,15.81,15.97,15.68,15.89,9800.0,15.7675,15.927,15.6378,15.8473,9800.0
2007-07-27 10:10:00,15.91,16.05,15.9,15.98,11700.0,15.8672,16.0068,15.8572,15.937,11700.0
2007-07-27 10:20:00,16.0,16.0,15.79,15.91,8900.0,15.957,15.957,15.7475,15.8672,8900.0
2007-07-27 10:30:00,15.89,16.06,15.86,15.89,18300.0,15.8473,16.0168,15.8173,15.8473,18300.0
2007-07-27 10:40:00,15.89,16.0,15.84,15.86,24600.0,15.8473,15.957,15.7974,15.8173,24600.0
2007-07-27 10:50:00,15.86,15.86,15.75,15.84,16300.0,15.8173,15.8173,15.7076,15.7974,16300.0
2007-07-27 11:00:00,15.86,15.89,15.79,15.87,14800.0,15.8173,15.8473,15.7475,15.8273,14800.0
2007-07-27 11:10:00,15.9,15.95,15.89,15.94,11900.0,15.8572,15.9071,15.8473,15.8971,11900.0
2007-07-27 11:20:00,15.94,15.96,15.84,15.86,6100.0,15.8971,15.9171,15.7974,15.8173,6100.0
2007-07-27 11:30:00,15.85,15.88,15.79,15.88,15000.0,15.8074,15.8373,15.7475,15.8373,15000.0
2007-07-27 11:40:00,15.86,15.87,15.75,15.75,7200.0,15.8173,15.8273,15.7076,15.7076,7200.0
2007-07-27 11:50:00,15.75,15.76,15.67,15.73,10300.0,15.7076,15.7176,15.6278,15.6877,10300.0
2007-07-27 12:00:00,15.72,15.78,15.71,15.71,8500.0,15.6777,15.7375,15.6677,15.6677,8500.0
2007-07-27 12:10:00,15.71,15.71,15.56,15.63,14300.0,15.6677,15.6677,15.5181,15.588,14300.0
2007-07-27 12:20:00,15.64,15.68,15.61,15.67,6400.0,15.5979,15.6378,15.568,15.6278,6400.0
2007-07-27 12:30:00,15.67,15.67,15.53,15.55,15900.0,15.6278,15.6278,15.4882,15.5082,15900.0
2007-07-27 12:40:00,15.55,15.69,15.54,15.58,19500.0,15.5082,15.6478,15.4982,15.5381,19500.0
2007-07-27 12:50:00,15.56,15.67,15.55,15.61,10900.0,15.5181,15.6278,15.5082,15.568,10900.0
2007-07-27 13:00:00,15.61,15.69,15.57,15.65,11700.0,15.568,15.6478,15.5281,15.6079,11700.0
2007-07-27 13:10:00,15.64,15.7,15.53,15.7,11900.0,15.5979,15.6578,15.4882,15.6578,11900.0
2007-07-27 13:20:00,15.7,15.72,15.66,15.66,4600.0,15.6578,15.6777,15.6179,15.6179,4600.0
2007-07-27 13:30:00,15.65,15.65,15.52,15.59,12300.0,15.6079,15.6079,15.4782,15.5481,12300.0
2007-07-27 13:40:00,15.58,15.67,15.56,15.63,6700.0,15.5381,15.6278,15.5181,15.588,6700.0
2007-07-27 13:50:00,15.63,15.71,15.61,15.65,8700.0,15.588,15.6677,15.568,15.6079,8700.0
2007-07-27 14:00:00,15.64,15.66,15.56,15.6,14400.0,15.5979,15.6179,15.5181,15.558,14400.0
2007-07-27 14:10:00,15.6,15.66,15.49,15.61,14800.0,15.558,15.6179,15.4483,15.568,14800.0
2007-07-27 14:20:00,15.61,15.61,15.45,15.47,13200.0,15.568,15.568,15.4084,15.4284,13200.0
2007-07-27 14:30:00,15.46,15.55,15.42,15.47,21200.0,15.4184,15.5082,15.3785,15.4284,21200.0
2007-07-27 14:40:00,15.47,15.62,15.45,15.55,13200.0,15.4284,15.578,15.4084,15.5082,13200.0
2007-07-27 14:50:00,15.55,15.71,15.53,15.6,14500.0,15.5082,15.6677,15.4882,15.558,14500.0
2007-07-27 15:00:00,15.59,15.63,15.53,15.56,13600.0,15.5481,15.588,15.4882,15.5181,13600.0
2007-07-27 15:10:00,15.56,15.64,15.52,15.62,18100.0,15.5181,15.5979,15.4782,15.578,18100.0
2007-07-27 15:20:00,15.61,15.65,15.55,15.64,20300.0,15.568,15.6079,15.5082,15.5979,20300.0
2007-07-27 15:30:00,15.65,15.67,15.56,15.57,20300.0,15.6079,15.6278,15.5181,15.5281,20300.0
2007-07-27 15:40:00,15.58,15.58,15.46,15.49,27300.0,15.5381,15.5381,15.4184,15.4483,27300.0
2007-07-27 15:50:00,15.49,15.5,15.38,15.41,43400.0,15.4483,15.4583,15.3386,15.3685,43400.0
2007-07-30 09:30:00,15.38,15.48,15.12,15.14,20800.0,15.3386,15.4384,15.0793,15.0993,20800.0
2007-07-30 09:40:00,15.13,15.29,15.0,15.25,17400.0,15.0893,15.2489,14.9596,15.209,17400.0
2007-07-30 09:50:00,15.27,15.44,15.11,15.42,29400.0,15.2289,15.3985,15.0694,15.3785,29400.0
2007-07-30 10:00:00,15.42,15.5,15.34,15.46,39700.0,15.3785,15.4583,15.2987,15.4184,39700.0
2007-07-30 10:10:00,15.49,15.54,15.34,15.43,13200.0,15.4483,15.4982,15.2987,15.3885,13200.0
2007-07-30 10:20:00,15.45,15.49,15.26,15.33,12400.0,15.4084,15.4483,15.2189,15.2888,12400.0
2007-07-30 10:30:00,15.32,15.32,15.14,15.2,16300.0,15.2788,15.2788,15.0993,15.1591,16300.0
2007-07-30 10:40:00,15.18,15.38,15.17,15.35,35600.0,15.1392,15.3386,15.1292,15.3087,35600.0
2007-07-30 10:50:00,15.35,15.36,15.14,15.14,12300.0,15.3087,15.3187,15.0993,15.0993,12300.0
2007-07-30 11:00:00,15.13,15.2,15.06,15.1,10000.0,15.0893,15.1591,15.0195,15.0594,10000.0
2007-07-30 11:10:00,15.11,15.19,15.08,15.17,10300.0,15.0694,15.1491,15.0394,15.1292,10300.0
2007-07-30 11:20:00,15.15,15.28,15.11,15.27,17800.0,15.1092,15.2389,15.0694,15.2289,17800.0
2007-07-30 11:30:00,15.27,15.28,15.18,15.2,19200.0,15.2289,15.2389,15.1392,15.1591,19200.0
2007-07-30 11:40:00,15.2,15.26,15.17,15.24,26300.0,15.1591,15.2189,15.1292,15.199,26300.0
2007-07-30 11:50:00,15.24,15.26,15.19,15.21,12000.0,15.199,15.2189,15.1491,15.1691,12000.0
2007-07-30 12:00:00,15.21,15.22,15.18,15.2,23600.0,15.1691,15.1791,15.1392,15.1591,23600.0
2007-07-30 12:10:00,15.2,15.21,15.17,15.21,36400.0,15.1591,15.1691,15.1292,15.1691,36400.0
2007-07-30 12:20:00,15.22,15.22,15.17,15.2,5400.0,15.1791,15.1791,15.1292,15.1591,5400.0
2007-07-30 12:30:00,15.2,15.23,15.16,15.18,7400.0,15.1591,15.189,15.1192,15.1392,7400.0
2007-07-30 12:40:00,15.18,15.25,15.12,15.25,16800.0,15.1392,15.209,15.0793,15.209,16800.0
2007-07-30 12:50:00,15.25,15.25,15.23,15.23,11400.0,15.209,15.209,15.189,15.189,11400.0
2007-07-30 13:00:00,15.25,15.31,15.25,15.3,43600.0,15.209,15.2688,15.209,15.2588,43600.0
2007-07-30 13:10:00,15.3,15.33,15.2,15.32,21800.0,15.2588,15.2888,15.1591,15.2788,21800.0
2007-07-30 13:20:00,15.31,15.35,15.28,15.31,14700.0,15.2688,15.3087,15.2389,15.2688,14700.0
2007-07-30 13:30:00,15.28,15.35,15.27,15.35,8200.0,15.2389,15.3087,15.2289,15.3087,8200.0
2007-07-30 13:40:00,15.35,15.45,15.34,15.43,47000.0,15.3087,15.4084,15.2987,15.3885,47000.0
2007-07-30 13:50:00,15.43,15.43,15.37,15.39,17800.0,15.3885,15.3885,15.3287,15.3486,17800.0
2007-07-30 14:00:00,15.41,15.44,15.35,15.43,17300.0,15.3685,15.3985,15.3087,15.3885,17300.0
2007-07-30 14:10:00,15.43,15.43,15.39,15.42,20300.0,15.3885,15.3885,15.3486,15.3785,20300.0
2007-07-30 14:20:00,15.42,15.43,15.42,15.42,4500.0,15.3785,15.3885,15.3785,15.3785,4500.0
2007-07-30 14:30:00,15.43,15.45,15.37,15.39,21700.0,15.3885,15.4084,15.3287,15.3486,21700.0
2007-07-30 14:40:00,15.4,15.4,15.34,15.39,11200.0,15.3586,15.3586,15.2987,15.3486,11200.0
2007-07-30 14:50:00,15.39,15.4,15.35,15.4,17100.0,15.3486,15.3586,15.3087,15.3586,17100.0
2007-07-30 15:00:00,15.39,15.41,15.36,15.39,31700.0,15.3486,15.3685,15.3187,15.3486,31700.0
2007-07-30 15:10:00,15.4,15.4,15.36,15.39,23400.0,15.3586,15.3586,15.3187,15.3486,23400.0
2007-07-30 15:20:00,15.39,15.47,15.39,15.42,14800.0,15.3486,15.4284,15.3486,15.3785,14800.0
2007-07-30 15:30:00,15.43,15.43,15.35,15.4,32000.0,15.3885,15.3885,15.3087,15.3586,32000.0
2007-07-30 15:40:00,15.4,15.42,15.31,15.36,32300.0,15.3586,15.3785,15.2688,15.3187,32300.0
2007-07-30 15:50:00,15.36,15.39,15.32,15.37,37100.0,15.3187,15.3486,15.2788,15.3287,37100.0
2007-07-31 09:30:00,15.44,15.48,15.3,15.47,11800.0,15.3985,15.4384,15.2588,15.4284,11800.0
2007-07-31 09:40:00,15.46,15.49,15.41,15.42,20200.0,15.4184,15.4483,15.3685,15.3785,20200.0
2007-07-31 09:50:00,15.43,15.47,15.39,15.44,21400.0,15.3885,15.4284,15.3486,15.3985,21400.0
2007-07-31 10:00:00,15.45,15.48,15.43,15.44,23700.0,15.4084,15.4384,15.3885,15.3985,23700.0
2007-07-31 10:10:00,15.45,15.45,15.33,15.34,24600.0,15.4084,15.4084,15.2888,15.2987,24600.0
2007-07-31 10:20:00,15.33,15.42,15.33,15.39,12200.0,15.2888,15.3785,15.2888,15.3486,12200.0
2007-07-31 10:30:00,15.38,15.46,15.37,15.41,37400.0,15.3386,15.4184,15.3287,15.3685,37400.0
2007-07-31 10:40:00,15.41,15.43,15.35,15.38,26700.0,15.3685,15.3885,15.3087,15.3386,26700.0
2007-07-31 10:50:00,15.36,15.36,15.2,15.23,23100.0,15.3187,15.3187,15.1591,15.189,23100.0
2007-07-31 11:00:00,15.22,15.23,15.17,15.22,12300.0,15.1791,15.189,15.1292,15.1791,12300.0
2007-07-31 11:10:00,15.21,15.24,15.2,15.2,13800.0,15.1691,15.199,15.1591,15.1591,13800.0
2007-07-31 11:20:00,15.19,15.21,15.12,15.18,18700.0,15.1491,15.1691,15.0793,15.1392,18700.0
2007-07-31 11:30:00,15.19,15.19,15.13,15.14,8900.0,15.1491,15.1491,15.0893,15.0993,8900.0
2007-07-31 11:40:00,15.14,15.18,15.14,15.17,12100.0,15.0993,15.1392,15.0993,15.1292,12100.0
2007-07-31 11:50:00,15.17,15.18,15.14,15.18,12400.0,15.1292,15.1392,15.0993,15.1392,12400.0
2007-07-31 12:00:00,15.18,15.2,15.14,15.16,7700.0,15.1392,15.1591,15.0993,15.1192,7700.0
2007-07-31 12:10:00,15.18,15.32,15.18,15.32,11800.0,15.1392,15.2788,15.1392,15.2788,11800.0
2007-07-31 12:20:00,15.32,15.38,15.28,15.29,93900.0,15.2788,15.3386,15.2389,15.2489,93900.0
2007-07-31 12:30:00,15.29,15.31,15.27,15.28,25700.0,15.2489,15.2688,15.2289,15.2389,25700.0
2007-07-31 12:40:00,15.27,15.3,15.27,15.29,5200.0,15.2289,15.2588,15.2289,15.2489,5200.0
2007-07-31 12:50:00,15.31,15.32,15.31,15.32,4500.0,15.2688,15.2788,15.2688,15.2788,4500.0
2007-07-31 13:00:00,15.32,15.39,15.3,15.35,38300.0,15.2788,15.3486,15.2588,15.3087,38300.0
2007-07-31 13:10:00,15.36,15.42,15.36,15.38,12600.0,15.3187,15.3785,15.3187,15.3386,12600.0
2007-07-31 13:20:00,15.39,15.39,15.32,15.32,6900.0,15.3486,15.3486,15.2788,15.2788,6900.0
2007-07-31 13:30:00,15.32,15.32,15.23,15.26,6300.0,15.2788,15.2788,15.189,15.2189,6300.0
2007-07-31 13:40:00,15.25,15.26,15.24,15.25,9400.0,15.209,15.2189,15.199,15.209,9400.0
2007-07-31 13:50:00,15.24,15.29,15.16,15.26,11100.0,15.199,15.2489,15.1192,15.2189,11100.0
2007-07-31 14:00:00,15.27,15.29,15.19,15.2,14000.0,15.2289,15.2489,15.1491,15.1591,14000.0
2007-07-31 14:10:00,15.19,15.24,15.19,15.24,7100.0,15.1491,15.199,15.1491,15.199,7100.0
2007-07-31 14:20:00,15.23,15.25,15.18,15.19,10700.0,15.189,15.209,15.1392,15.1491,10700.0
2007-07-31 14:30:00,15.19,15.19,14.99,15.01,25900.0,15.1491,15.1491,14.9497,14.9696,25900.0
2007-07-31 14:40:00,15.01,15.11,15.0,15.11,18600.0,14.9696,15.0694,14.9596,15.0694,18600.0
2007-07-31 14:50:00,15.08,15.08,14.96,14.97,13400.0,15.0394,15.0394,14.9198,14.9297,13400.0
2007-07-31 15:00:00,15.0,15.11,14.98,15.09,16500.0,14.9596,15.0694,14.9397,15.0494,16500.0
2007-07-31 15:10:00,15.1,15.13,15.06,15.08,9300.0,15.0594,15.0893,15.0195,15.0394,9300.0
2007-07-31 15:20:00,15.08,15.17,15.08,15.13,12400.0,15.0394,15.1292,15.0394,15.0893,12400.0
2007-07-31 15:30:00,15.14,15.16,14.93,14.93,20300.0,15.0993,15.1192,14.8898,14.8898,20300.0
2007-07-31 15:40:00,14.92,14.96,14.87,14.96,37600.0,14.8799,14.9198,14.83,14.9198,37600.0
2007-07-31 15:50:00,14.95,14.99,14.87,14.87,58900.0,14.9098,14.9497,14.83,14.83,58900.0
2007-08-01 09:30:00,14.81,15.05,14.81,14.82,27100.0,14.7702,15.0095,14.7702,14.7801,27100.0
2007-08-01 09:40:00,14.83,14.86,14.2,14.23,76800.0,14.7901,14.82,14.1618,14.1917,76800.0
2007-08-01 09:50:00,14.23,14.64,14.21,14.6,44000.0,14.1917,14.6006,14.1718,14.5607,44000.0
2007-08-01 10:00:00,14.6,14.67,14.51,14.53,117500.0,14.5607,14.6305,14.471,14.4909,117500.0
2007-08-01 10:10:00,14.54,14.81,14.54,14.72,68800.0,14.5009,14.7702,14.5009,14.6804,68800.0
2007-08-01 10:20:00,14.72,14.72,14.6,14.63,67900.0,14.6804,14.6804,14.5607,14.5906,67900.0
2007-08-01 10:30:00,14.63,14.67,14.61,14.62,77500.0,14.5906,14.6305,14.5707,14.5807,77500.0
2007-08-01 10:40:00,14.63,14.64,14.4,14.41,32900.0,14.5906,14.6006,14.3613,14.3712,32900.0
2007-08-01 10:50:00,14.41,14.46,14.3,14.4,34200.0,14.3712,14.4211,14.2615,14.3613,34200.0
2007-08-01 11:00:00,14.39,14.49,14.37,14.42,21100.0,14.3513,14.451,14.3313,14.3812,21100.0
2007-08-01 11:10:00,14.42,14.46,14.31,14.39,44300.0,14.3812,14.4211,14.2715,14.3513,44300.0
2007-08-01 11:20:00,14.38,14.38,14.22,14.25,15300.0,14.3413,14.3413,14.1817,14.2117,15300.0
2007-08-01 11:30:00,14.25,14.33,14.2,14.22,40400.0,14.2117,14.2914,14.1618,14.1817,40400.0
2007-08-01 11:40:00,14.2,14.24,14.09,14.09,52800.0,14.1618,14.2017,14.0521,14.0521,52800.0
2007-08-01 11:50:00,14.1,14.19,14.08,14.19,27300.0,14.0621,14.1518,14.0421,14.1518,27300.0
2007-08-01 12:00:00,14.2,14.23,14.13,14.23,22200.0,14.1618,14.1917,14.092,14.1917,22200.0
2007-08-01 12:10:00,14.23,14.3,14.17,14.28,25200.0,14.1917,14.2615,14.1319,14.2416,25200.0
2007-08-01 12:20:00,14.29,14.29,14.14,14.16,29100.0,14.2516,14.2516,14.102,14.1219,29100.0
2007-08-01 12:30:00,14.17,14.2,14.16,14.16,17200.0,14.1319,14.1618,14.1219,14.1219,17200.0
2007-08-01 12:40:00,14.16,14.17,14.11,14.15,22000.0,14.1219,14.1319,14.072,14.1119,22000.0
2007-08-01 12:50:00,14.14,14.21,14.08,14.18,44200.0,14.102,14.1718,14.0421,14.1419,44200.0
2007-08-01 13:00:00,14.18,14.19,14.05,14.05,35600.0,14.1419,14.1518,14.0122,14.0122,35600.0
2007-08-01 13:10:00,14.05,14.06,13.95,13.97,69500.0,14.0122,14.0222,13.9125,13.9324,69500.0
2007-08-01 13:20:00,13.96,13.99,13.82,13.9,68900.0,13.9224,13.9524,13.7828,13.8626,68900.0
2007-08-01 13:30:00,13.92,14.01,13.87,13.94,39100.0,13.8826,13.9723,13.8327,13.9025,39100.0
2007-08-01 13:40:00,13.95,13.97,13.9,13.9,34800.0,13.9125,13.9324,13.8626,13.8626,34800.0
2007-08-01 13:50:00,13.9,13.93,13.85,13.86,40400.0,13.8626,13.8925,13.8127,13.8227,40400.0
2007-08-01 14:00:00,13.87,13.87,13.79,13.83,42500.0,13.8327,13.8327,13.7529,13.7928,42500.0
2007-08-01 14:10:00,13.85,13.94,13.77,13.9,61700.0,13.8127,13.9025,13.733,13.8626,61700.0
2007-08-01 14:20:00,13.91,13.96,13.89,13.94,31600.0,13.8726,13.9224,13.8526,13.9025,31600.0
2007-08-01 14:30:00,13.96,14.0,13.87,13.9,50500.0,13.9224,13.9623,13.8327,13.8626,50500.0
2007-08-01 14:40:00,13.89,13.93,13.83,13.86,26800.0,13.8526,13.8925,13.7928,13.8227,26800.0
2007-08-01 14:50:00,13.85,13.98,13.85,13.96,47700.0,13.8127,13.9424,13.8127,13.9224,47700.0
2007-08-01 15:00:00,13.96,13.98,13.88,13.9,42800.0,13.9224,13.9424,13.8427,13.8626,42800.0
2007-08-01 15:10:00,13.9,13.99,13.87,13.99,51300.0,13.8626,13.9524,13.8327,13.9524,51300.0
2007-08-01 15:20:00,13.99,14.11,13.96,14.07,76100.0,13.9524,14.072,13.9224,14.0321,76100.0
2007-08-01 15:30:00,14.07,14.22,14.03,14.12,58500.0,14.0321,14.1817,13.9923,14.082,58500.0
2007-08-01 15:40:00,14.12,14.22,14.0,14.14,120400.0,14.082,14.1817,13.9623,14.102,120400.0
2007-08-01 15:50:00,14.15,14.25,14.07,14.15,96100.0,14.1119,14.2117,14.0321,14.1119,96100.0
2007-08-02 09:30:00,14.16,14.36,14.06,14.32,51600.0,14.1219,14.3214,14.0222,14.2815,51600.0
2007-08-02 09:40:00,14.31,14.31,13.96,13.98,61500.0,14.2715,14.2715,13.9224,13.9424,61500.0
2007-08-02 09:50:00,13.98,14.09,13.98,14.02,30200.0,13.9424,14.0521,13.9424,13.9823,30200.0
2007-08-02 10:00:00,14.02,14.03,13.82,13.88,44300.0,13.9823,13.9923,13.7828,13.8427,44300.0
2007-08-02 10:10:00,13.9,14.05,13.9,14.0,32400.0,13.8626,14.0122,13.8626,13.9623,32400.0
2007-08-02 10:20:00,14.01,14.08,14.0,14.01,28800.0,13.9723,14.0421,13.9623,13.9723,28800.0
2007-08-02 10:30:00,14.01,14.19,14.0,14.19,22200.0,13.9723,14.1518,13.9623,14.1518,22200.0
2007-08-02 10:40:00,14.18,14.33,14.18,14.31,26600.0,14.1419,14.2914,14.1419,14.2715,26600.0
2007-08-02 10:50:00,14.32,14.33,14.25,14.25,17100.0,14.2815,14.2914,14.2117,14.2117,17100.0
2007-08-02 11:00:00,14.24,14.26,14.12,14.12,33700.0,14.2017,14.2216,14.082,14.082,33700.0
2007-08-02 11:10:00,14.12,14.12,14.04,14.06,68800.0,14.082,14.082,14.0022,14.0222,68800.0
2007-08-02 11:20:00,14.07,14.08,14.01,14.04,47700.0,14.0321,14.0421,13.9723,14.0022,47700.0
2007-08-02 11:30:00,14.05,14.06,14.02,14.04,125900.0,14.0122,14.0222,13.9823,14.0022,125900.0
2007-08-02 11:40:00,14.04,14.11,14.02,14.09,35500.0,14.0022,14.072,13.9823,14.0521,35500.0
2007-08-02 11:50:00,14.09,14.1,14.0,14.01,65000.0,14.0521,14.0621,13.9623,13.9723,65000.0
2007-08-02 12:00:00,14.02,14.09,13.97,14.08,91300.0,13.9823,14.0521,13.9324,14.0421,91300.0
2007-08-02 12:10:00,14.07,14.09,14.02,14.02,41100.0,14.0321,14.0521,13.9823,13.9823,41100.0
2007-08-02 12:20:00,14.01,14.02,13.99,14.0,18500.0,13.9723,13.9823,13.9524,13.9623,18500.0
2007-08-02 12:30:00,14.01,14.02,13.99,13.99,22200.0,13.9723,13.9823,13.9524,13.9524,22200.0
2007-08-02 12:40:00,13.99,14.02,13.99,14.0,52300.0,13.9524,13.9823,13.9524,13.9623,52300.0
2007-08-02 12:50:00,14.0,14.0,13.87,13.89,36300.0,13.9623,13.9623,13.8327,13.8526,36300.0
2007-08-02 13:00:00,13.88,13.88,13.72,13.84,37600.0,13.8427,13.8427,13.6831,13.8028,37600.0
2007-08-02 13:10:00,13.88,13.89,13.8,13.87,13600.0,13.8427,13.8526,13.7629,13.8327,13600.0
2007-08-02 13:20:00,13.84,13.84,13.76,13.79,12100.0,13.8028,13.8028,13.723,13.7529,12100.0
2007-08-02 13:30:00,13.79,13.81,13.67,13.71,51400.0,13.7529,13.7728,13.6332,13.6731,51400.0
2007-08-02 13:40:00,13.71,13.75,13.7,13.7,14800.0,13.6731,13.713,13.6631,13.6631,14800.0
2007-08-02 13:50:00,13.7,13.76,13.66,13.71,20100.0,13.6631,13.723,13.6233,13.6731,20100.0
2007-08-02 14:00:00,13.7,13.76,13.57,13.66,41700.0,13.6631,13.723,13.5335,13.6233,41700.0
2007-08-02 14:10:00,13.67,13.69,13.59,13.6,111100.0,13.6332,13.6532,13.5534,13.5634,111100.0
2007-08-02 14:20:00,13.59,13.62,13.56,13.57,25100.0,13.5534,13.5834,13.5235,13.5335,25100.0
2007-08-02 14:30:00,13.57,13.63,13.56,13.6,110200.0,13.5335,13.5933,13.5235,13.5634,110200.0
2007-08-02 14:40:00,13.6,13.73,13.6,13.73,48500.0,13.5634,13.6931,13.5634,13.6931,48500.0
2007-08-02 14:50:00,13.73,13.75,13.65,13.68,35900.0,13.6931,13.713,13.6133,13.6432,35900.0
2007-08-02 15:00:00,13.66,13.71,13.65,13.69,34800.0,13.6233,13.6731,13.6133,13.6532,34800.0
2007-08-02 15:10:00,13.7,13.7,13.6,13.62,32600.0,13.6631,13.6631,13.5634,13.5834,32600.0
2007-08-02 15:20:00,13.61,13.7,13.6,13.69,37000.0,13.5734,13.6631,13.5634,13.6532,37000.0
2007-08-02 15:30:00,13.68,13.69,13.55,13.68,63300.0,13.6432,13.6532,13.5135,13.6432,63300.0
2007-08-02 15:40:00,13.68,13.7,13.6,13.64,157400.0,13.6432,13.6631,13.5634,13.6033,157400.0
2007-08-02 15:50:00,13.65,13.7,13.6,13.69,190400.0,13.6133,13.6631,13.5634,13.6532,190400.0
2007-08-03 09:30:00,13.7,14.25,13.7,14.24,34900.0,13.6631,14.2117,13.6631,14.2017,34900.0
2007-08-03 09:40:00,14.25,14.89,14.23,14.82,95400.0,14.2117,14.8499,14.1917,14.7801,95400.0
2007-08-03 09:50:00,14.81,14.82,14.5,14.62,64300.0,14.7702,14.7801,14.461,14.5807,64300.0
2007-08-03 10:00:00,14.62,14.74,14.55,14.71,35100.0,14.5807,14.7003,14.5109,14.6704,35100.0
2007-08-03 10:10:00,14.7,14.77,14.56,14.56,31500.0,14.6605,14.7303,14.5208,14.5208,31500.0
2007-08-03 10:20:00,14.58,14.59,14.38,14.4,30900.0,14.5408,14.5507,14.3413,14.3613,30900.0
2007-08-03 10:30:00,14.4,14.42,14.2,14.2,54600.0,14.3613,14.3812,14.1618,14.1618,54600.0
2007-08-03 10:40:00,14.19,14.27,14.1,14.14,47300.0,14.1518,14.2316,14.0621,14.102,47300.0
2007-08-03 10:50:00,14.14,14.18,14.02,14.12,35100.0,14.102,14.1419,13.9823,14.082,35100.0
2007-08-03 11:00:00,14.12,14.2,14.11,14.12,19300.0,14.082,14.1618,14.072,14.082,19300.0
2007-08-03 11:10:00,14.12,14.2,14.1,14.19,32500.0,14.082,14.1618,14.0621,14.1518,32500.0
2007-08-03 11:20:00,14.19,14.26,14.11,14.25,38000.0,14.1518,14.2216,14.072,14.2117,38000.0
2007-08-03 11:30:00,14.25,14.26,14.1,14.13,42600.0,14.2117,14.2216,14.0621,14.092,42600.0
2007-08-03 11:40:00,14.13,14.18,14.0,14.1,92500.0,14.092,14.1419,13.9623,14.0621,92500.0
2007-08-03 11:50:00,14.1,14.15,14.0,14.0,127400.0,14.0621,14.1119,13.9623,13.9623,127400.0
2007-08-03 12:00:00,13.98,14.13,13.95,14.13,38700.0,13.9424,14.092,13.9125,14.092,38700.0
2007-08-03 12:10:00,14.13,14.15,14.0,14.03,26900.0,14.092,14.1119,13.9623,13.9923,26900.0
2007-08-03 12:20:00,14.05,14.06,14.02,14.06,12600.0,14.0122,14.0222,13.9823,14.0222,12600.0
2007-08-03 12:30:00,14.06,14.08,14.02,14.03,17700.0,14.0222,14.0421,13.9823,13.9923,17700.0
2007-08-03 12:40:00,14.02,14.04,13.94,13.97,19300.0,13.9823,14.0022,13.9025,13.9324,19300.0
2007-08-03 12:50:00,13.97,13.99,13.9,13.93,28700.0,13.9324,13.9524,13.8626,13.8925,28700.0
2007-08-03 13:00:00,13.92,13.95,13.89,13.92,13200.0,13.8826,13.9125,13.8526,13.8826,13200.0
2007-08-03 13:10:00,13.92,13.93,13.82,13.89,117400.0,13.8826,13.8925,13.7828,13.8526,117400.0
2007-08-03 13:20:00,13.89,13.97,13.88,13.95,27100.0,13.8526,13.9324,13.8427,13.9125,27100.0
2007-08-03 13:30:00,13.96,14.0,13.88,13.89,22600.0,13.9224,13.9623,13.8427,13.8526,22600.0
2007-08-03 13:40:00,13.9,13.97,13.89,13.96,11800.0,13.8626,13.9324,13.8526,13.9224,11800.0
2007-08-03 13:50:00,13.96,14.01,13.96,13.99,12800.0,13.9224,13.9723,13.9224,13.9524,12800.0
2007-08-03 14:00:00,14.0,14.05,13.93,14.03,71500.0,13.9623,14.0122,13.8925,13.9923,71500.0
2007-08-03 14:10:00,14.02,14.04,13.92,13.98,192300.0,13.9823,14.0022,13.8826,13.9424,192300.0
2007-08-03 14:20:00,13.98,14.01,13.97,13.99,31300.0,13.9424,13.9723,13.9324,13.9524,31300.0
2007-08-03 14:30:00,14.0,14.04,13.98,13.99,27300.0,13.9623,14.0022,13.9424,13.9524,27300.0
2007-08-03 14:40:00,14.01,14.04,13.99,14.0,94200.0,13.9723,14.0022,13.9524,13.9623,94200.0
2007-08-03 14:50:00,14.01,14.04,13.98,14.03,50500.0,13.9723,14.0022,13.9424,13.9923,50500.0
2007-08-03 15:00:00,14.03,14.06,14.01,14.01,42700.0,13.9923,14.0222,13.9723,13.9723,42700.0
2007-08-03 15:10:00,14.0,14.04,14.0,14.01,49100.0,13.9623,14.0022,13.9623,13.9723,49100.0
2007-08-03 15:20:00,14.02,14.03,14.0,14.01,62500.0,13.9823,13.9923,13.9623,13.9723,62500.0
2007-08-03 15:30:00,14.01,14.03,13.99,14.0,42600.0,13.9723,13.9923,13.9524,13.9623,42600.0
2007-08-03 15:40:00,13.99,14.03,13.95,14.02,65800.0,13.9524,13.9923,13.9125,13.9823,65800.0
2007-08-03 15:50:00,14.02,14.1,13.94,14.0,184300.0,13.9823,14.0621,13.9025,13.9623,184300.0
2007-08-06 09:30:00,14.15,14.17,14.0,14.09,26600.0,14.1119,14.1319,13.9623,14.0521,26600.0
2007-08-06 09:40:00,14.09,14.09,13.93,13.97,33600.0,14.0521,14.0521,13.8925,13.9324,33600.0
2007-08-06 09:50:00,13.95,14.03,13.82,14.02,57600.0,13.9125,13.9923,13.7828,13.9823,57600.0
2007-08-06 10:00:00,14.02,14.07,13.96,14.03,25600.0,13.9823,14.0321,13.9224,13.9923,25600.0
2007-08-06 10:10:00,14.03,14.1,13.99,14.04,35100.0,13.9923,14.0621,13.9524,14.0022,35100.0
2007-08-06 10:20:00,14.03,14.11,14.0,14.08,30700.0,13.9923,14.072,13.9623,14.0421,30700.0
2007-08-06 10:30:00,14.07,14.16,14.03,14.14,32300.0,14.0321,14.1219,13.9923,14.102,32300.0
2007-08-06 10:40:00,14.14,14.18,14.09,14.14,26500.0,14.102,14.1419,14.0521,14.102,26500.0
2007-08-06 10:50:00,14.14,14.2,14.09,14.2,25000.0,14.102,14.1618,14.0521,14.1618,25000.0
2007-08-06 11:00:00,14.19,14.21,14.11,14.14,19500.0,14.1518,14.1718,14.072,14.102,19500.0
2007-08-06 11:10:00,14.12,14.22,14.12,14.2,25200.0,14.082,14.1817,14.082,14.1618,25200.0
2007-08-06 11:20:00,14.23,14.3,14.22,14.27,21500.0,14.1917,14.2615,14.1817,14.2316,21500.0
2007-08-06 11:30:00,14.28,14.3,14.2,14.22,16700.0,14.2416,14.2615,14.1618,14.1817,16700.0
2007-08-06 11:40:00,14.22,14.29,14.2,14.29,12500.0,14.1817,14.2516,14.1618,14.2516,12500.0
2007-08-06 11:50:00,14.3,14.4,14.3,14.33,26600.0,14.2615,14.3613,14.2615,14.2914,26600.0
2007-08-06 12:00:00,14.33,14.37,14.33,14.36,36900.0,14.2914,14.3313,14.2914,14.3214,36900.0
2007-08-06 12:10:00,14.37,14.37,14.27,14.27,24100.0,14.3313,14.3313,14.2316,14.2316,24100.0
2007-08-06 12:20:00,14.28,14.29,14.24,14.26,11900.0,14.2416,14.2516,14.2017,14.2216,11900.0
2007-08-06 12:30:00,14.26,14.39,14.25,14.38,24700.0,14.2216,14.3513,14.2117,14.3413,24700.0
2007-08-06 12:40:00,14.4,14.42,14.39,14.41,13800.0,14.3613,14.3812,14.3513,14.3712,13800.0
2007-08-06 12:50:00,14.42,14.47,14.4,14.46,11700.0,14.3812,14.4311,14.3613,14.4211,11700.0
2007-08-06 13:00:00,14.45,14.47,14.39,14.39,17400.0,14.4111,14.4311,14.3513,14.3513,17400.0
2007-08-06 13:10:00,14.38,14.5,14.38,14.5,16900.0,14.3413,14.461,14.3413,14.461,16900.0
2007-08-06 13:20:00,14.5,14.53,14.48,14.53,14500.0,14.461,14.4909,14.441,14.4909,14500.0
2007-08-06 13:30:00,14.53,14.55,14.5,14.55,21300.0,14.4909,14.5109,14.461,14.5109,21300.0
2007-08-06 13:40:00,14.55,14.57,14.5,14.51,22900.0,14.5109,14.5308,14.461,14.471,22900.0
2007-08-06 13:50:00,14.5,14.52,14.48,14.51,19200.0,14.461,14.4809,14.441,14.471,19200.0
2007-08-06 14:00:00,14.48,14.56,14.47,14.54,26500.0,14.441,14.5208,14.4311,14.5009,26500.0
2007-08-06 14:10:00,14.54,14.57,14.46,14.57,36400.0,14.5009,14.5308,14.4211,14.5308,36400.0
2007-08-06 14:20:00,14.57,14.74,14.57,14.59,73400.0,14.5308,14.7003,14.5308,14.5507,73400.0
2007-08-06 14:30:00,14.58,14.7,14.58,14.69,81000.0,14.5408,14.6605,14.5408,14.6505,81000.0
2007-08-06 14:40:00,14.7,14.76,14.7,14.75,39000.0,14.6605,14.7203,14.6605,14.7103,39000.0
2007-08-06 14:50:00,14.75,14.82,14.74,14.79,42900.0,14.7103,14.7801,14.7003,14.7502,42900.0
2007-08-06 15:00:00,14.81,14.91,14.78,14.85,67000.0,14.7702,14.8699,14.7402,14.81,67000.0
2007-08-06 15:10:00,14.86,14.91,14.81,14.81,53400.0,14.82,14.8699,14.7702,14.7702,53400.0
2007-08-06 15:20:00,14.82,14.9,14.8,14.9,31300.0,14.7801,14.8599,14.7602,14.8599,31300.0
2007-08-06 15:30:00,14.9,14.91,14.84,14.89,28400.0,14.8599,14.8699,14.8001,14.8499,28400.0
2007-08-06 15:40:00,14.89,14.98,14.89,14.94,66900.0,14.8499,14.9397,14.8499,14.8998,66900.0
2007-08-06 15:50:00,14.93,15.12,14.93,15.06,106300.0,14.8898,15.0793,14.8898,15.0195,106300.0
2007-08-07 09:30:00,14.94,15.07,14.85,15.01,27600.0,14.8998,15.0295,14.81,14.9696,27600.0
2007-08-07 09:40:00,15.03,15.23,15.01,15.19,27700.0,14.9896,15.189,14.9696,15.1491,27700.0
2007-08-07 09:50:00,15.17,15.41,15.16,15.4,38200.0,15.1292,15.3685,15.1192,15.3586,38200.0
2007-08-07 10:00:00,15.38,15.5,15.29,15.48,40500.0,15.3386,15.4583,15.2489,15.4384,40500.0
2007-08-07 10:10:00,15.47,15.53,15.47,15.47,24500.0,15.4284,15.4882,15.4284,15.4284,24500.0
2007-08-07 10:20:00,15.48,15.51,15.46,15.49,24100.0,15.4384,15.4683,15.4184,15.4483,24100.0
2007-08-07 10:30:00,15.49,15.59,15.49,15.54,40500.0,15.4483,15.5481,15.4483,15.4982,40500.0
2007-08-07 10:40:00,15.54,15.66,15.49,15.64,27700.0,15.4982,15.6179,15.4483,15.5979,27700.0
2007-08-07 10:50:00,15.65,15.75,15.64,15.72,36600.0,15.6079,15.7076,15.5979,15.6777,36600.0
2007-08-07 11:00:00,15.72,15.76,15.68,15.74,54900.0,15.6777,15.7176,15.6378,15.6977,54900.0
2007-08-07 11:10:00,15.76,15.76,15.61,15.67,30700.0,15.7176,15.7176,15.568,15.6278,30700.0
2007-08-07 11:20:00,15.66,15.67,15.54,15.58,13900.0,15.6179,15.6278,15.4982,15.5381,13900.0
2007-08-07 11:30:00,15.57,15.58,15.49,15.49,16500.0,15.5281,15.5381,15.4483,15.4483,16500.0
2007-08-07 11:40:00,15.5,15.6,15.48,15.58,16800.0,15.4583,15.558,15.4384,15.5381,16800.0
2007-08-07 11:50:00,15.57,15.62,15.57,15.59,10100.0,15.5281,15.578,15.5281,15.5481,10100.0
2007-08-07 12:00:00,15.61,15.61,15.52,15.56,30100.0,15.568,15.568,15.4782,15.5181,30100.0
2007-08-07 12:10:00,15.56,15.62,15.55,15.56,19500.0,15.5181,15.578,15.5082,15.5181,19500.0
2007-08-07 12:20:00,15.57,15.57,15.49,15.49,15500.0,15.5281,15.5281,15.4483,15.4483,15500.0
2007-08-07 12:30:00,15.51,15.59,15.5,15.57,29800.0,15.4683,15.5481,15.4583,15.5281,29800.0
2007-08-07 12:40:00,15.58,15.61,15.57,15.58,17200.0,15.5381,15.568,15.5281,15.5381,17200.0
2007-08-07 12:50:00,15.58,15.61,15.55,15.6,14700.0,15.5381,15.568,15.5082,15.558,14700.0
2007-08-07 13:00:00,15.6,15.71,15.6,15.71,18200.0,15.558,15.6677,15.558,15.6677,18200.0
2007-08-07 13:10:00,15.71,15.75,15.63,15.75,34700.0,15.6677,15.7076,15.588,15.7076,34700.0
2007-08-07 13:20:00,15.75,15.9,15.74,15.89,51700.0,15.7076,15.8572,15.6977,15.8473,51700.0
2007-08-07 13:30:00,15.9,15.95,15.9,15.92,37800.0,15.8572,15.9071,15.8572,15.8772,37800.0
2007-08-07 13:40:00,15.92,16.02,15.91,16.02,44900.0,15.8772,15.9769,15.8672,15.9769,44900.0
2007-08-07 13:50:00,16.02,16.06,15.97,15.97,41200.0,15.9769,16.0168,15.927,15.927,41200.0
2007-08-07 14:00:00,15.97,16.02,15.95,15.99,23500.0,15.927,15.9769,15.9071,15.947,23500.0
2007-08-07 14:10:00,15.99,16.11,15.7,15.72,51400.0,15.947,16.0667,15.6578,15.6777,51400.0
2007-08-07 14:20:00,15.72,16.16,15.69,16.04,65900.0,15.6777,16.1165,15.6478,15.9968,65900.0
2007-08-07 14:30:00,16.04,16.07,15.82,15.92,46000.0,15.9968,16.0268,15.7774,15.8772,46000.0
2007-08-07 14:40:00,15.93,16.17,15.9,16.15,40800.0,15.8871,16.1265,15.8572,16.1066,40800.0
2007-08-07 14:50:00,16.15,16.4,15.41,16.4,45500.0,16.1066,16.3559,15.3685,16.3559,45500.0
2007-08-07 15:00:00,16.4,16.53,16.34,16.36,65600.0,16.3559,16.4855,16.296,16.316,65600.0
2007-08-07 15:10:00,16.38,16.45,16.3,16.44,72000.0,16.3359,16.4057,16.2561,16.3958,72000.0
2007-08-07 15:20:00,16.44,16.75,16.39,16.66,80500.0,16.3958,16.7049,16.3459,16.6152,80500.0
2007-08-07 15:30:00,16.66,16.84,16.64,16.83,229200.0,16.6152,16.7947,16.5952,16.7847,229200.0
2007-08-07 15:40:00,16.84,17.07,16.81,16.99,167600.0,16.7947,17.0241,16.7648,16.9443,167600.0
2007-08-07 15:50:00,17.0,17.12,16.93,17.11,199600.0,16.9543,17.0739,16.8845,17.064,199600.0
2007-08-08 09:30:00,17.23,17.66,17.2,17.57,66800.0,17.1836,17.6125,17.1537,17.5227,66800.0
2007-08-08 09:40:00,17.59,18.65,17.59,18.63,135900.0,17.5427,18.5998,17.5427,18.5799,135900.0
2007-08-08 09:50:00,18.6,18.75,17.85,17.93,138100.0,18.55,18.6996,17.802,17.8818,138100.0
2007-08-08 10:00:00,17.91,18.0,17.66,17.82,75300.0,17.8618,17.9516,17.6125,17.7721,75300.0
2007-08-08 10:10:00,17.82,18.0,17.7,17.93,58500.0,17.7721,17.9516,17.6524,17.8818,58500.0
2007-08-08 10:20:00,17.97,17.98,17.89,17.9,26900.0,17.9217,17.9316,17.8419,17.8518,26900.0
2007-08-08 10:30:00,17.9,17.95,17.79,17.95,68500.0,17.8518,17.9017,17.7421,17.9017,68500.0
2007-08-08 10:40:00,17.95,18.01,17.9,17.98,72800.0,17.9017,17.9615,17.8518,17.9316,72800.0
2007-08-08 10:50:00,18.0,18.0,17.89,17.97,33500.0,17.9516,17.9516,17.8419,17.9217,33500.0
2007-08-08 11:00:00,17.93,18.08,17.89,18.06,90800.0,17.8818,18.0314,17.8419,18.0114,90800.0
2007-08-08 11:10:00,18.08,18.57,18.03,18.48,67000.0,18.0314,18.52,17.9815,18.4303,67000.0
2007-08-08 11:20:00,18.48,18.5,18.35,18.5,47800.0,18.4303,18.4502,18.3006,18.4502,47800.0
2007-08-08 11:30:00,18.5,18.52,18.45,18.52,41400.0,18.4502,18.4702,18.4004,18.4702,41400.0
2007-08-08 11:40:00,18.52,19.0,17.99,18.99,105500.0,18.4702,18.9489,17.9416,18.9389,105500.0
2007-08-08 11:50:00,18.98,18.99,18.81,18.86,36600.0,18.9289,18.9389,18.7594,18.8093,36600.0
2007-08-08 12:00:00,18.87,18.87,18.72,18.73,29200.0,18.8192,18.8192,18.6696,18.6796,29200.0
2007-08-08 12:10:00,18.73,18.75,18.69,18.7,31400.0,18.6796,18.6996,18.6397,18.6497,31400.0
2007-08-08 12:20:00,18.71,18.73,18.62,18.67,22600.0,18.6597,18.6796,18.5699,18.6198,22600.0
2007-08-08 12:30:00,18.66,18.71,18.58,18.59,26200.0,18.6098,18.6597,18.53,18.54,26200.0
2007-08-08 12:40:00,18.6,18.6,18.43,18.46,38300.0,18.55,18.55,18.3804,18.4103,38300.0
2007-08-08 12:50:00,18.46,18.49,18.27,18.33,21600.0,18.4103,18.4403,18.2208,18.2807,21600.0
2007-08-08 13:00:00,18.34,18.4,18.32,18.36,19000.0,18.2907,18.3505,18.2707,18.3106,19000.0
2007-08-08 13:10:00,18.34,18.43,18.34,18.43,18700.0,18.2907,18.3804,18.2907,18.3804,18700.0
2007-08-08 13:20:00,18.42,18.46,18.37,18.43,15400.0,18.3704,18.4103,18.3206,18.3804,15400.0
2007-08-08 13:30:00,18.41,18.5,18.39,18.47,23500.0,18.3605,18.4502,18.3405,18.4203,23500.0
2007-08-08 13:40:00,18.48,18.5,18.42,18.43,21300.0,18.4303,18.4502,18.3704,18.3804,21300.0
2007-08-08 13:50:00,18.43,18.45,18.36,18.36,20000.0,18.3804,18.4004,18.3106,18.3106,20000.0
2007-08-08 14:00:00,18.38,18.39,18.17,18.17,26200.0,18.3306,18.3405,18.1211,18.1211,26200.0
2007-08-08 14:10:00,18.16,18.18,18.09,18.16,23900.0,18.1111,18.1311,18.0413,18.1111,23900.0
2007-08-08 14:20:00,18.17,18.21,18.14,18.2,18900.0,18.1211,18.161,18.0912,18.151,18900.0
2007-08-08 14:30:00,18.2,18.28,18.19,18.21,28600.0,18.151,18.2308,18.1411,18.161,28600.0
2007-08-08 14:40:00,18.19,18.29,18.13,18.27,36000.0,18.1411,18.2408,18.0812,18.2208,36000.0
2007-08-08 14:50:00,18.27,18.29,18.25,18.25,21300.0,18.2208,18.2408,18.2009,18.2009,21300.0
2007-08-08 15:00:00,18.26,18.29,18.13,18.15,25700.0,18.2109,18.2408,18.0812,18.1012,25700.0
2007-08-08 15:10:00,18.1,18.13,17.9,17.91,43500.0,18.0513,18.0812,17.8518,17.8618,43500.0
2007-08-08 15:20:00,17.93,18.07,17.85,17.94,39200.0,17.8818,18.0214,17.802,17.8917,39200.0
2007-08-08 15:30:00,17.92,18.47,17.86,18.45,58400.0,17.8718,18.4203,17.812,18.4004,58400.0
2007-08-08 15:40:00,18.44,18.47,18.06,18.13,56100.0,18.3904,18.4203,18.0114,18.0812,56100.0
2007-08-08 15:50:00,18.1,18.43,18.08,18.41,112800.0,18.0513,18.3804,18.0314,18.3605,112800.0
2007-08-09 09:30:00,17.87,18.37,17.83,18.27,74000.0,17.8219,18.3206,17.782,18.2208,74000.0
2007-08-09 09:40:00,18.32,18.36,17.91,18.0,45900.0,18.2707,18.3106,17.8618,17.9516,45900.0
2007-08-09 09:50:00,18.02,18.2,17.96,17.97,89400.0,17.9715,18.151,17.9117,17.9217,89400.0
2007-08-09 10:00:00,17.96,18.13,17.96,18.07,36800.0,17.9117,18.0812,17.9117,18.0214,36800.0
2007-08-09 10:10:00,18.05,18.4,18.0,18.32,41400.0,18.0014,18.3505,17.9516,18.2707,41400.0
2007-08-09 10:20:00,18.32,18.33,18.03,18.2,27000.0,18.2707,18.2807,17.9815,18.151,27000.0
2007-08-09 10:30:00,18.19,18.25,17.98,18.02,49500.0,18.1411,18.2009,17.9316,17.9715,49500.0
2007-08-09 10:40:00,18.02,18.17,17.95,18.01,23800.0,17.9715,18.1211,17.9017,17.9615,23800.0
2007-08-09 10:50:00,18.03,18.11,17.97,18.04,32100.0,17.9815,18.0613,17.9217,17.9915,32100.0
2007-08-09 11:00:00,18.01,18.21,17.99,18.07,23900.0,17.9615,18.161,17.9416,18.0214,23900.0
2007-08-09 11:10:00,18.05,18.25,18.03,18.1,26300.0,18.0014,18.2009,17.9815,18.0513,26300.0
2007-08-09 11:20:00,18.12,18.21,18.0,18.03,38800.0,18.0713,18.161,17.9516,17.9815,38800.0
2007-08-09 11:30:00,18.04,18.13,18.01,18.01,28100.0,17.9915,18.0812,17.9615,17.9615,28100.0
2007-08-09 11:40:00,18.02,18.02,17.85,17.87,13000.0,17.9715,17.9715,17.802,17.8219,13000.0
2007-08-09 11:50:00,17.86,18.04,17.81,18.04,31400.0,17.812,17.9915,17.7621,17.9915,31400.0
2007-08-09 12:00:00,18.02,18.12,17.99,18.06,25700.0,17.9715,18.0713,17.9416,18.0114,25700.0
2007-08-09 12:10:00,18.01,18.14,17.98,18.12,11100.0,17.9615,18.0912,17.9316,18.0713,11100.0
2007-08-09 12:20:00,18.11,18.24,18.08,18.22,10700.0,18.0613,18.1909,18.0314,18.171,10700.0
2007-08-09 12:30:00,18.21,18.22,18.03,18.03,11700.0,18.161,18.171,17.9815,17.9815,11700.0
2007-08-09 12:40:00,18.02,18.11,18.02,18.06,18800.0,17.9715,18.0613,17.9715,18.0114,18800.0
2007-08-09 12:50:00,18.06,18.08,17.9,17.92,32400.0,18.0114,18.0314,17.8518,17.8718,32400.0
2007-08-09 13:00:00,17.92,17.93,17.79,17.81,25600.0,17.8718,17.8818,17.7421,17.7621,25600.0
2007-08-09 13:10:00,17.81,17.82,17.61,17.65,44200.0,17.7621,17.7721,17.5626,17.6025,44200.0
2007-08-09 13:20:00,17.64,17.65,17.51,17.53,72400.0,17.5925,17.6025,17.4629,17.4828,72400.0
2007-08-09 13:30:00,17.51,17.69,17.51,17.55,31400.0,17.4629,17.6424,17.4629,17.5028,31400.0
2007-08-09 13:40:00,17.56,17.62,17.51,17.55,33700.0,17.5128,17.5726,17.4629,17.5028,33700.0
2007-08-09 13:50:00,17.55,17.58,17.33,17.36,30300.0,17.5028,17.5327,17.2834,17.3133,30300.0
2007-08-09 14:00:00,17.35,17.36,17.18,17.2,23600.0,17.3033,17.3133,17.1338,17.1537,23600.0
2007-08-09 14:10:00,17.18,17.21,16.97,17.04,34500.0,17.1338,17.1637,16.9243,16.9942,34500.0
2007-08-09 14:20:00,17.04,17.34,17.04,17.14,19400.0,16.9942,17.2934,16.9942,17.0939,19400.0
2007-08-09 14:30:00,17.14,17.21,17.06,17.15,27700.0,17.0939,17.1637,17.0141,17.1039,27700.0
2007-08-09 14:40:00,17.15,17.22,17.14,17.19,38300.0,17.1039,17.1737,17.0939,17.1438,38300.0
2007-08-09 14:50:00,17.16,17.19,17.14,17.15,27100.0,17.1138,17.1438,17.0939,17.1039,27100.0
2007-08-09 15:00:00,17.15,17.25,16.93,16.99,36400.0,17.1039,17.2036,16.8845,16.9443,36400.0
2007-08-09 15:10:00,17.01,17.08,16.97,17.0,47400.0,16.9642,17.0341,16.9243,16.9543,47400.0
2007-08-09 15:20:00,17.01,17.01,16.86,16.9,45300.0,16.9642,16.9642,16.8146,16.8545,45300.0
2007-08-09 15:30:00,16.88,16.94,16.85,16.93,48400.0,16.8346,16.8944,16.8047,16.8845,48400.0
2007-08-09 15:40:00,16.94,16.98,16.86,16.93,35600.0,16.8944,16.9343,16.8146,16.8845,35600.0
2007-08-09 15:50:00,16.91,17.13,16.86,16.95,80200.0,16.8645,17.0839,16.8146,16.9044,80200.0
2007-08-10 09:30:00,16.36,16.64,15.45,15.52,184800.0,16.316,16.5952,15.4084,15.4782,184800.0
2007-08-10 09:40:00,15.54,16.26,15.36,15.72,141900.0,15.4982,16.2163,15.3187,15.6777,141900.0
2007-08-10 09:50:00,15.72,16.18,15.69,15.95,76100.0,15.6777,16.1365,15.6478,15.9071,76100.0
2007-08-10 10:00:00,15.96,15.96,15.75,15.81,49900.0,15.9171,15.9171,15.7076,15.7675,49900.0
2007-08-10 10:10:00,15.84,16.04,15.68,15.7,59800.0,15.7974,15.9968,15.6378,15.6578,59800.0
2007-08-10 10:20:00,15.69,15.71,15.51,15.55,39400.0,15.6478,15.6677,15.4683,15.5082,39400.0
2007-08-10 10:30:00,15.56,15.58,15.39,15.42,50200.0,15.5181,15.5381,15.3486,15.3785,50200.0
2007-08-10 10:40:00,15.38,15.58,15.37,15.5,21300.0,15.3386,15.5381,15.3287,15.4583,21300.0
2007-08-10 10:50:00,15.5,15.65,15.5,15.51,38500.0,15.4583,15.6079,15.4583,15.4683,38500.0
2007-08-10 11:00:00,15.52,15.77,15.5,15.68,53300.0,15.4782,15.7276,15.4583,15.6378,53300.0
2007-08-10 11:10:00,15.64,15.93,15.63,15.93,65600.0,15.5979,15.8871,15.588,15.8871,65600.0
2007-08-10 11:20:00,15.88,16.05,15.83,15.87,70600.0,15.8373,16.0068,15.7874,15.8273,70600.0
2007-08-10 11:30:00,15.88,16.07,15.88,15.97,22000.0,15.8373,16.0268,15.8373,15.927,22000.0
2007-08-10 11:40:00,15.97,15.97,15.89,15.95,12200.0,15.927,15.927,15.8473,15.9071,12200.0
2007-08-10 11:50:00,15.96,16.22,15.93,16.14,35200.0,15.9171,16.1764,15.8871,16.0966,35200.0
2007-08-10 12:00:00,16.14,16.2,16.09,16.13,27900.0,16.0966,16.1564,16.0467,16.0866,27900.0
2007-08-10 12:10:00,16.11,16.2,16.05,16.18,30600.0,16.0667,16.1564,16.0068,16.1365,30600.0
2007-08-10 12:20:00,16.17,16.2,16.03,16.04,27900.0,16.1265,16.1564,15.9869,15.9968,27900.0
2007-08-10 12:30:00,16.06,16.07,15.84,15.89,22800.0,16.0168,16.0268,15.7974,15.8473,22800.0
2007-08-10 12:40:00,15.88,15.92,15.75,15.8,22300.0,15.8373,15.8772,15.7076,15.7575,22300.0
2007-08-10 12:50:00,15.78,16.0,15.78,15.83,24400.0,15.7375,15.957,15.7375,15.7874,24400.0
2007-08-10 13:00:00,15.84,15.86,15.75,15.79,21900.0,15.7974,15.8173,15.7076,15.7475,21900.0
2007-08-10 13:10:00,15.8,15.91,15.75,15.89,23500.0,15.7575,15.8672,15.7076,15.8473,23500.0
2007-08-10 13:20:00,15.87,16.34,15.87,16.16,29400.0,15.8273,16.296,15.8273,16.1165,29400.0
2007-08-10 13:30:00,16.15,16.63,16.15,16.54,41600.0,16.1066,16.5853,16.1066,16.4955,41600.0
2007-08-10 13:40:00,16.53,16.53,16.23,16.23,18500.0,16.4855,16.4855,16.1863,16.1863,18500.0
2007-08-10 13:50:00,16.22,16.39,16.17,16.24,10800.0,16.1764,16.3459,16.1265,16.1963,10800.0
2007-08-10 14:00:00,16.25,16.34,16.21,16.27,17200.0,16.2063,16.296,16.1664,16.2262,17200.0
2007-08-10 14:10:00,16.21,16.44,16.2,16.27,20300.0,16.1664,16.3958,16.1564,16.2262,20300.0
2007-08-10 14:20:00,16.27,16.46,16.27,16.27,18000.0,16.2262,16.4157,16.2262,16.2262,18000.0
2007-08-10 14:30:00,16.27,16.39,16.23,16.23,21100.0,16.2262,16.3459,16.1863,16.1863,21100.0
2007-08-10 14:40:00,16.23,16.53,16.23,16.32,18000.0,16.1863,16.4855,16.1863,16.2761,18000.0
2007-08-10 14:50:00,16.32,16.32,16.17,16.17,14600.0,16.2761,16.2761,16.1265,16.1265,14600.0
2007-08-10 15:00:00,16.18,16.25,16.09,16.22,26700.0,16.1365,16.2063,16.0467,16.1764,26700.0
2007-08-10 15:10:00,16.21,16.35,16.17,16.19,20900.0,16.1664,16.306,16.1265,16.1464,20900.0
2007-08-10 15:20:00,16.19,16.29,16.17,16.23,27900.0,16.1464,16.2462,16.1265,16.1863,27900.0
2007-08-10 15:30:00,16.23,16.29,16.17,16.27,36000.0,16.1863,16.2462,16.1265,16.2262,36000.0
2007-08-10 15:40:00,16.27,16.42,16.15,16.28,44500.0,16.2262,16.3758,16.1066,16.2362,44500.0
2007-08-10 15:50:00,16.27,16.38,16.11,16.23,104100.0,16.2262,16.3359,16.0667,16.1863,104100.0
2007-08-13 09:30:00,16.42,16.63,16.11,16.4,11700.0,16.3758,16.5853,16.0667,16.3559,11700.0
2007-08-13 09:40:00,16.4,16.7,16.31,16.43,19500.0,16.3559,16.6551,16.2661,16.3858,19500.0
2007-08-13 09:50:00,16.51,16.69,16.48,16.56,11600.0,16.4656,16.6451,16.4357,16.5154,11600.0
2007-08-13 10:00:00,16.56,16.71,16.39,16.4,14700.0,16.5154,16.665,16.3459,16.3559,14700.0
2007-08-13 10:10:00,16.44,16.61,16.37,16.56,15500.0,16.3958,16.5653,16.326,16.5154,15500.0
2007-08-13 10:20:00,16.53,16.68,16.5,16.64,13600.0,16.4855,16.6351,16.4556,16.5952,13600.0
2007-08-13 10:30:00,16.63,16.63,16.37,16.39,50000.0,16.5853,16.5853,16.326,16.3459,50000.0
2007-08-13 10:40:00,16.4,16.41,16.24,16.24,21800.0,16.3559,16.3659,16.1963,16.1963,21800.0
2007-08-13 10:50:00,16.24,16.28,16.05,16.28,16600.0,16.1963,16.2362,16.0068,16.2362,16600.0
2007-08-13 11:00:00,16.31,16.34,16.22,16.26,11400.0,16.2661,16.296,16.1764,16.2163,11400.0
2007-08-13 11:10:00,16.28,16.44,16.23,16.44,5800.0,16.2362,16.3958,16.1863,16.3958,5800.0
2007-08-13 11:20:00,16.43,16.49,16.24,16.26,8800.0,16.3858,16.4456,16.1963,16.2163,8800.0
2007-08-13 11:30:00,16.26,16.27,16.21,16.24,8000.0,16.2163,16.2262,16.1664,16.1963,8000.0
2007-08-13 11:40:00,16.22,16.24,16.1,16.14,9900.0,16.1764,16.1963,16.0567,16.0966,9900.0
2007-08-13 11:50:00,16.13,16.24,16.1,16.12,11400.0,16.0866,16.1963,16.0567,16.0766,11400.0
2007-08-13 12:00:00,16.12,16.12,16.0,16.03,11200.0,16.0766,16.0766,15.957,15.9869,11200.0
2007-08-13 12:10:00,16.04,16.04,16.0,16.0,8500.0,15.9968,15.9968,15.957,15.957,8500.0
2007-08-13 12:20:00,16.0,16.03,16.0,16.01,20900.0,15.957,15.9869,15.957,15.9669,20900.0
2007-08-13 12:30:00,16.02,16.05,15.98,16.0,20000.0,15.9769,16.0068,15.937,15.957,20000.0
2007-08-13 12:40:00,16.0,16.04,15.99,16.0,17300.0,15.957,15.9968,15.947,15.957,17300.0
2007-08-13 12:50:00,16.01,16.04,15.9,15.94,23400.0,15.9669,15.9968,15.8572,15.8971,23400.0
2007-08-13 13:00:00,15.95,16.0,15.9,16.0,18100.0,15.9071,15.957,15.8572,15.957,18100.0
2007-08-13 13:10:00,15.98,16.01,15.96,16.01,9300.0,15.937,15.9669,15.9171,15.9669,9300.0
2007-08-13 13:20:00,16.0,16.1,16.0,16.05,12900.0,15.957,16.0567,15.957,16.0068,12900.0
2007-08-13 13:30:00,16.05,16.14,16.03,16.1,7200.0,16.0068,16.0966,15.9869,16.0567,7200.0
2007-08-13 13:40:00,16.09,16.11,16.05,16.05,8400.0,16.0467,16.0667,16.0068,16.0068,8400.0
2007-08-13 13:50:00,16.05,16.16,16.05,16.14,6200.0,16.0068,16.1165,16.0068,16.0966,6200.0
2007-08-13 14:00:00,16.15,16.18,16.08,16.08,4700.0,16.1066,16.1365,16.0367,16.0367,4700.0
2007-08-13 14:10:00,16.07,16.07,16.05,16.07,2000.0,16.0268,16.0268,16.0068,16.0268,2000.0
2007-08-13 14:20:00,16.08,16.17,16.06,16.11,6800.0,16.0367,16.1265,16.0168,16.0667,6800.0
2007-08-13 14:30:00,16.13,16.14,16.07,16.14,3900.0,16.0866,16.0966,16.0268,16.0966,3900.0
2007-08-13 14:40:00,16.12,16.12,16.05,16.05,9300.0,16.0766,16.0766,16.0068,16.0068,9300.0
2007-08-13 14:50:00,16.05,16.1,16.04,16.06,10800.0,16.0068,16.0567,15.9968,16.0168,10800.0
2007-08-13 15:00:00,16.04,16.06,16.02,16.03,4800.0,15.9968,16.0168,15.9769,15.9869,4800.0
2007-08-13 15:10:00,16.05,16.07,16.02,16.03,12000.0,16.0068,16.0268,15.9769,15.9869,12000.0
2007-08-13 15:20:00,16.03,16.08,16.0,16.08,11200.0,15.9869,16.0367,15.957,16.0367,11200.0
2007-08-13 15:30:00,16.1,16.14,16.07,16.13,10100.0,16.0567,16.0966,16.0268,16.0866,10100.0
2007-08-13 15:40:00,16.12,16.14,16.03,16.08,10000.0,16.0766,16.0966,15.9869,16.0367,10000.0
2007-08-13 15:50:00,16.09,16.16,16.05,16.1,16300.0,16.0467,16.1165,16.0068,16.0567,16300.0
2007-08-14 09:30:00,16.44,16.61,16.18,16.32,16100.0,16.3958,16.5653,16.1365,16.2761,16100.0
2007-08-14 09:40:00,16.32,16.48,16.29,16.29,18900.0,16.2761,16.4357,16.2462,16.2462,18900.0
2007-08-14 09:50:00,16.33,16.42,16.28,16.37,5400.0,16.2861,16.3758,16.2362,16.326,5400.0
2007-08-14 10:00:00,16.39,16.41,16.33,16.34,36800.0,16.3459,16.3659,16.2861,16.296,36800.0
2007-08-14 10:10:00,16.34,16.47,16.33,16.47,15300.0,16.296,16.4257,16.2861,16.4257,15300.0
2007-08-14 10:20:00,16.46,16.47,16.29,16.31,15900.0,16.4157,16.4257,16.2462,16.2661,15900.0
2007-08-14 10:30:00,16.31,16.38,16.3,16.31,8100.0,16.2661,16.3359,16.2561,16.2661,8100.0
2007-08-14 10:40:00,16.3,16.37,16.3,16.36,20600.0,16.2561,16.326,16.2561,16.316,20600.0
2007-08-14 10:50:00,16.38,16.38,16.3,16.32,12000.0,16.3359,16.3359,16.2561,16.2761,12000.0
2007-08-14 11:00:00,16.31,16.35,16.28,16.3,18000.0,16.2661,16.306,16.2362,16.2561,18000.0
2007-08-14 11:10:00,16.28,16.37,16.25,16.36,14400.0,16.2362,16.326,16.2063,16.316,14400.0
2007-08-14 11:20:00,16.37,16.37,16.3,16.33,6600.0,16.326,16.326,16.2561,16.2861,6600.0
2007-08-14 11:30:00,16.33,16.8,16.33,16.76,31500.0,16.2861,16.7548,16.2861,16.7149,31500.0
2007-08-14 11:40:00,16.76,16.77,16.66,16.77,20900.0,16.7149,16.7249,16.6152,16.7249,20900.0
2007-08-14 11:50:00,16.77,17.01,16.7,16.96,52100.0,16.7249,16.9642,16.6551,16.9144,52100.0
2007-08-14 12:00:00,16.95,16.96,16.81,16.82,14200.0,16.9044,16.9144,16.7648,16.7747,14200.0
2007-08-14 12:10:00,16.83,16.87,16.81,16.86,5700.0,16.7847,16.8246,16.7648,16.8146,5700.0
2007-08-14 12:20:00,16.87,16.87,16.78,16.79,12300.0,16.8246,16.8246,16.7349,16.7448,12300.0
2007-08-14 12:30:00,16.77,16.78,16.72,16.72,14000.0,16.7249,16.7349,16.675,16.675,14000.0
2007-08-14 12:40:00,16.72,16.76,16.71,16.74,19100.0,16.675,16.7149,16.665,16.695,19100.0
2007-08-14 12:50:00,16.74,16.78,16.74,16.74,17900.0,16.695,16.7349,16.695,16.695,17900.0
2007-08-14 13:00:00,16.76,16.77,16.74,16.74,12400.0,16.7149,16.7249,16.695,16.695,12400.0
2007-08-14 13:10:00,16.74,16.75,16.72,16.72,9400.0,16.695,16.7049,16.675,16.675,9400.0
2007-08-14 13:20:00,16.75,16.77,16.65,16.74,9600.0,16.7049,16.7249,16.6052,16.695,9600.0
2007-08-14 13:30:00,16.73,16.8,16.72,16.78,8300.0,16.685,16.7548,16.675,16.7349,8300.0
2007-08-14 13:40:00,16.79,16.93,16.77,16.79,24300.0,16.7448,16.8845,16.7249,16.7448,24300.0
2007-08-14 13:50:00,16.77,16.79,16.66,16.67,4700.0,16.7249,16.7448,16.6152,16.6252,4700.0
2007-08-14 14:00:00,16.62,16.63,16.42,16.47,14800.0,16.5753,16.5853,16.3758,16.4257,14800.0
2007-08-14 14:10:00,16.45,16.54,16.44,16.49,5100.0,16.4057,16.4955,16.3958,16.4456,5100.0
2007-08-14 14:20:00,16.52,16.55,16.48,16.53,4800.0,16.4756,16.5055,16.4357,16.4855,4800.0
2007-08-14 14:30:00,16.54,16.54,16.44,16.49,8500.0,16.4955,16.4955,16.3958,16.4456,8500.0
2007-08-14 14:40:00,16.51,16.51,16.32,16.37,19200.0,16.4656,16.4656,16.2761,16.326,19200.0
2007-08-14 14:50:00,16.39,16.44,16.35,16.42,7400.0,16.3459,16.3958,16.306,16.3758,7400.0
2007-08-14 15:00:00,16.45,16.62,16.44,16.53,13400.0,16.4057,16.5753,16.3958,16.4855,13400.0
2007-08-14 15:10:00,16.53,16.92,16.51,16.79,58200.0,16.4855,16.8745,16.4656,16.7448,58200.0
2007-08-14 15:20:00,16.8,16.88,16.74,16.81,19200.0,16.7548,16.8346,16.695,16.7648,19200.0
2007-08-14 15:30:00,16.8,16.82,16.66,16.73,17800.0,16.7548,16.7747,16.6152,16.685,17800.0
2007-08-14 15:40:00,16.73,16.86,16.69,16.78,23600.0,16.685,16.8146,16.6451,16.7349,23600.0
2007-08-14 15:50:00,16.81,16.87,16.66,16.68,35500.0,16.7648,16.8246,16.6152,16.6351,35500.0
2007-08-15 09:30:00,16.76,16.76,16.49,16.52,13200.0,16.7149,16.7149,16.4456,16.4756,13200.0
2007-08-15 09:40:00,16.49,16.59,16.36,16.59,7400.0,16.4456,16.5454,16.316,16.5454,7400.0
2007-08-15 09:50:00,16.63,16.83,16.52,16.81,12900.0,16.5853,16.7847,16.4756,16.7648,12900.0
2007-08-15 10:00:00,16.8,16.95,16.69,16.87,9900.0,16.7548,16.9044,16.6451,16.8246,9900.0
2007-08-15 10:10:00,16.85,16.97,16.81,16.89,13600.0,16.8047,16.9243,16.7648,16.8446,13600.0
2007-08-15 10:20:00,16.87,17.03,16.8,17.01,17400.0,16.8246,16.9842,16.7548,16.9642,17400.0
2007-08-15 10:30:00,17.01,17.11,16.88,16.96,24600.0,16.9642,17.064,16.8346,16.9144,24600.0
2007-08-15 10:40:00,16.98,17.09,16.98,17.09,8500.0,16.9343,17.044,16.9343,17.044,8500.0
2007-08-15 10:50:00,17.11,17.11,17.04,17.05,7300.0,17.064,17.064,16.9942,17.0041,7300.0
2007-08-15 11:00:00,17.08,17.15,17.04,17.07,22300.0,17.0341,17.1039,16.9942,17.0241,22300.0
2007-08-15 11:10:00,17.08,17.14,16.95,16.97,13300.0,17.0341,17.0939,16.9044,16.9243,13300.0
2007-08-15 11:20:00,16.95,17.13,16.95,17.11,5100.0,16.9044,17.0839,16.9044,17.064,5100.0
2007-08-15 11:30:00,17.13,17.22,17.1,17.12,14500.0,17.0839,17.1737,17.054,17.0739,14500.0
2007-08-15 11:40:00,17.14,17.15,16.89,16.91,13100.0,17.0939,17.1039,16.8446,16.8645,13100.0
2007-08-15 11:50:00,16.95,16.97,16.83,16.89,11800.0,16.9044,16.9243,16.7847,16.8446,11800.0
2007-08-15 12:00:00,16.87,16.9,16.85,16.88,6900.0,16.8246,16.8545,16.8047,16.8346,6900.0
2007-08-15 12:10:00,16.88,16.9,16.84,16.86,8400.0,16.8346,16.8545,16.7947,16.8146,8400.0
2007-08-15 12:20:00,16.89,16.89,16.82,16.82,7400.0,16.8446,16.8446,16.7747,16.7747,7400.0
2007-08-15 12:30:00,16.82,16.82,16.77,16.79,5600.0,16.7747,16.7747,16.7249,16.7448,5600.0
2007-08-15 12:40:00,16.77,16.85,16.68,16.74,26800.0,16.7249,16.8047,16.6351,16.695,26800.0
2007-08-15 12:50:00,16.74,16.78,16.72,16.78,11500.0,16.695,16.7349,16.675,16.7349,11500.0
2007-08-15 13:00:00,16.77,16.77,16.71,16.72,6500.0,16.7249,16.7249,16.665,16.675,6500.0
2007-08-15 13:10:00,16.71,16.89,16.7,16.89,19500.0,16.665,16.8446,16.6551,16.8446,19500.0
2007-08-15 13:20:00,16.86,16.9,16.77,16.87,10000.0,16.8146,16.8545,16.7249,16.8246,10000.0
2007-08-15 13:30:00,16.88,17.11,16.87,17.07,18900.0,16.8346,17.064,16.8246,17.0241,18900.0
2007-08-15 13:40:00,17.06,17.15,17.04,17.09,10400.0,17.0141,17.1039,16.9942,17.044,10400.0
2007-08-15 13:50:00,17.04,17.06,16.87,16.87,11600.0,16.9942,17.0141,16.8246,16.8246,11600.0
2007-08-15 14:00:00,16.89,16.89,16.81,16.86,7300.0,16.8446,16.8446,16.7648,16.8146,7300.0
2007-08-15 14:10:00,16.83,16.84,16.75,16.84,8100.0,16.7847,16.7947,16.7049,16.7947,8100.0
2007-08-15 14:20:00,16.85,16.87,16.81,16.81,6300.0,16.8047,16.8246,16.7648,16.7648,6300.0
2007-08-15 14:30:00,16.81,16.84,16.8,16.83,6200.0,16.7648,16.7947,16.7548,16.7847,6200.0
2007-08-15 14:40:00,16.84,16.97,16.77,16.77,13300.0,16.7947,16.9243,16.7249,16.7249,13300.0
2007-08-15 14:50:00,16.77,16.88,16.72,16.76,8300.0,16.7249,16.8346,16.675,16.7149,8300.0
2007-08-15 15:00:00,16.72,16.72,16.61,16.63,22700.0,16.675,16.675,16.5653,16.5853,22700.0
2007-08-15 15:10:00,16.66,16.66,16.48,16.55,46700.0,16.6152,16.6152,16.4357,16.5055,46700.0
2007-08-15 15:20:00,16.58,16.58,16.54,16.54,4600.0,16.5354,16.5354,16.4955,16.4955,4600.0
2007-08-15 15:30:00,16.56,16.58,16.4,16.43,22300.0,16.5154,16.5354,16.3559,16.3858,22300.0
2007-08-15 15:40:00,16.42,16.45,16.31,16.33,13200.0,16.3758,16.4057,16.2661,16.2861,13200.0
2007-08-15 15:50:00,16.34,16.34,16.18,16.19,31300.0,16.296,16.296,16.1365,16.1464,31300.0
2007-08-16 09:30:00,16.05,16.38,16.05,16.38,22100.0,16.0068,16.3359,16.0068,16.3359,22100.0
2007-08-16 09:40:00,16.29,16.39,16.18,16.27,16800.0,16.2462,16.3459,16.1365,16.2262,16800.0
2007-08-16 09:50:00,16.27,16.3,16.17,16.17,6600.0,16.2262,16.2561,16.1265,16.1265,6600.0
2007-08-16 10:00:00,16.17,16.19,16.04,16.1,27100.0,16.1265,16.1464,15.9968,16.0567,27100.0
2007-08-16 10:10:00,16.15,16.18,16.04,16.11,19100.0,16.1066,16.1365,15.9968,16.0667,19100.0
2007-08-16 10:20:00,16.1,16.1,15.91,15.91,26400.0,16.0567,16.0567,15.8672,15.8672,26400.0
2007-08-16 10:30:00,15.9,16.21,15.79,16.14,31300.0,15.8572,16.1664,15.7475,16.0966,31300.0
2007-08-16 10:40:00,16.17,16.23,16.1,16.1,15700.0,16.1265,16.1863,16.0567,16.0567,15700.0
2007-08-16 10:50:00,16.1,16.22,16.09,16.1,17100.0,16.0567,16.1764,16.0467,16.0567,17100.0
2007-08-16 11:00:00,16.1,16.31,16.1,16.31,12000.0,16.0567,16.2661,16.0567,16.2661,12000.0
2007-08-16 11:10:00,16.3,16.42,16.26,16.37,17500.0,16.2561,16.3758,16.2163,16.326,17500.0
2007-08-16 11:20:00,16.4,16.51,16.37,16.45,18400.0,16.3559,16.4656,16.326,16.4057,18400.0
2007-08-16 11:30:00,16.44,16.46,16.1,16.33,20100.0,16.3958,16.4157,16.0567,16.2861,20100.0
2007-08-16 11:40:00,16.32,16.45,16.3,16.33,13500.0,16.2761,16.4057,16.2561,16.2861,13500.0
2007-08-16 11:50:00,16.33,16.45,16.31,16.38,9900.0,16.2861,16.4057,16.2661,16.3359,9900.0
2007-08-16 12:00:00,16.39,16.45,16.17,16.22,18700.0,16.3459,16.4057,16.1265,16.1764,18700.0
2007-08-16 12:10:00,16.25,16.27,16.13,16.22,21200.0,16.2063,16.2262,16.0866,16.1764,21200.0
2007-08-16 12:20:00,16.24,16.33,16.1,16.29,14800.0,16.1963,16.2861,16.0567,16.2462,14800.0
2007-08-16 12:30:00,16.26,16.31,16.13,16.17,25100.0,16.2163,16.2661,16.0866,16.1265,25100.0
2007-08-16 12:40:00,16.17,16.26,16.1,16.25,27700.0,16.1265,16.2163,16.0567,16.2063,27700.0
2007-08-16 12:50:00,16.25,16.33,16.22,16.26,39800.0,16.2063,16.2861,16.1764,16.2163,39800.0
2007-08-16 13:00:00,16.26,16.36,16.26,16.34,18700.0,16.2163,16.316,16.2163,16.296,18700.0
2007-08-16 13:10:00,16.34,16.86,16.33,16.86,24600.0,16.296,16.8146,16.2861,16.8146,24600.0
2007-08-16 13:20:00,16.85,16.9,16.75,16.81,23300.0,16.8047,16.8545,16.7049,16.7648,23300.0
2007-08-16 13:30:00,16.83,17.15,16.83,17.12,47200.0,16.7847,17.1039,16.7847,17.0739,47200.0
2007-08-16 13:40:00,17.1,17.15,17.02,17.05,27400.0,17.054,17.1039,16.9742,17.0041,27400.0
2007-08-16 13:50:00,17.07,17.23,16.92,17.1,27400.0,17.0241,17.1836,16.8745,17.054,27400.0
2007-08-16 14:00:00,17.11,17.29,17.09,17.25,48200.0,17.064,17.2435,17.044,17.2036,48200.0
2007-08-16 14:10:00,17.25,17.61,17.22,17.48,49200.0,17.2036,17.5626,17.1737,17.433,49200.0
2007-08-16 14:20:00,17.49,17.62,17.45,17.62,29300.0,17.4429,17.5726,17.4031,17.5726,29300.0
2007-08-16 14:30:00,17.62,17.63,17.2,17.26,39300.0,17.5726,17.5826,17.1537,17.2136,39300.0
2007-08-16 14:40:00,17.21,17.35,17.14,17.14,48800.0,17.1637,17.3033,17.0939,17.0939,48800.0
2007-08-16 14:50:00,17.13,17.23,16.84,16.9,23100.0,17.0839,17.1836,16.7947,16.8545,23100.0
2007-08-16 15:00:00,16.93,16.99,16.82,16.85,22300.0,16.8845,16.9443,16.7747,16.8047,22300.0
2007-08-16 15:10:00,16.85,17.09,16.72,16.86,22700.0,16.8047,17.044,16.675,16.8146,22700.0
2007-08-16 15:20:00,16.88,16.92,16.76,16.79,19600.0,16.8346,16.8745,16.7149,16.7448,19600.0
2007-08-16 15:30:00,16.77,17.1,16.77,17.01,26300.0,16.7249,17.054,16.7249,16.9642,26300.0
2007-08-16 15:40:00,17.04,17.27,17.01,17.25,82700.0,16.9942,17.2235,16.9642,17.2036,82700.0
2007-08-16 15:50:00,17.25,17.31,17.08,17.24,102400.0,17.2036,17.2634,17.0341,17.1936,102400.0
2007-08-17 09:30:00,17.86,18.24,17.58,18.24,110000.0,17.812,18.1909,17.5327,18.1909,110000.0
2007-08-17 09:40:00,18.24,18.45,17.51,17.65,71600.0,18.1909,18.4004,17.4629,17.6025,71600.0
2007-08-17 09:50:00,17.65,18.0,17.6,17.88,60300.0,17.6025,17.9516,17.5527,17.8319,60300.0
2007-08-17 10:00:00,17.82,18.38,17.78,17.86,54500.0,17.7721,18.3306,17.7322,17.812,54500.0
2007-08-17 10:10:00,17.85,17.87,17.54,17.64,23400.0,17.802,17.8219,17.4928,17.5925,23400.0
2007-08-17 10:20:00,17.64,17.67,17.44,17.59,19600.0,17.5925,17.6225,17.3931,17.5427,19600.0
2007-08-17 10:30:00,17.6,17.81,17.54,17.75,18300.0,17.5527,17.7621,17.4928,17.7022,18300.0
2007-08-17 10:40:00,17.77,17.99,17.73,17.94,23200.0,17.7222,17.9416,17.6823,17.8917,23200.0
2007-08-17 10:50:00,17.94,18.05,17.92,17.93,36500.0,17.8917,18.0014,17.8718,17.8818,36500.0
2007-08-17 11:00:00,17.96,18.29,17.92,18.21,29500.0,17.9117,18.2408,17.8718,18.161,29500.0
2007-08-17 11:10:00,18.27,18.35,18.17,18.24,27400.0,18.2208,18.3006,18.1211,18.1909,27400.0
2007-08-17 11:20:00,18.26,18.37,18.26,18.37,16900.0,18.2109,18.3206,18.2109,18.3206,16900.0
2007-08-17 11:30:00,18.37,18.84,18.36,18.8,21500.0,18.3206,18.7893,18.3106,18.7494,21500.0
2007-08-17 11:40:00,18.8,18.89,18.71,18.75,44300.0,18.7494,18.8392,18.6597,18.6996,44300.0
2007-08-17 11:50:00,18.75,18.81,18.35,18.38,49200.0,18.6996,18.7594,18.3006,18.3306,49200.0
2007-08-17 12:00:00,18.38,18.4,18.15,18.17,47100.0,18.3306,18.3505,18.1012,18.1211,47100.0
2007-08-17 12:10:00,18.15,18.25,18.15,18.16,21300.0,18.1012,18.2009,18.1012,18.1111,21300.0
2007-08-17 12:20:00,18.16,18.16,17.87,18.05,27400.0,18.1111,18.1111,17.8219,18.0014,27400.0
2007-08-17 12:30:00,18.02,18.16,18.01,18.07,19200.0,17.9715,18.1111,17.9615,18.0214,19200.0
2007-08-17 12:40:00,18.03,18.11,17.96,18.09,7400.0,17.9815,18.0613,17.9117,18.0413,7400.0
2007-08-17 12:50:00,18.08,18.21,18.05,18.15,19400.0,18.0314,18.161,18.0014,18.1012,19400.0
2007-08-17 13:00:00,18.12,18.44,18.11,18.3,24700.0,18.0713,18.3904,18.0613,18.2508,24700.0
2007-08-17 13:10:00,18.32,18.55,18.32,18.55,26100.0,18.2707,18.5001,18.2707,18.5001,26100.0
2007-08-17 13:20:00,18.53,18.58,18.5,18.52,12200.0,18.4801,18.53,18.4502,18.4702,12200.0
2007-08-17 13:30:00,18.53,18.53,18.44,18.46,19700.0,18.4801,18.4801,18.3904,18.4103,19700.0
2007-08-17 13:40:00,18.49,18.58,18.45,18.53,16800.0,18.4403,18.53,18.4004,18.4801,16800.0
2007-08-17 13:50:00,18.52,18.53,18.42,18.42,24600.0,18.4702,18.4801,18.3704,18.3704,24600.0
2007-08-17 14:00:00,18.42,18.43,18.29,18.34,37400.0,18.3704,18.3804,18.2408,18.2907,37400.0
2007-08-17 14:10:00,18.33,18.51,18.33,18.44,14700.0,18.2807,18.4602,18.2807,18.3904,14700.0
2007-08-17 14:20:00,18.42,18.47,18.25,18.29,14500.0,18.3704,18.4203,18.2009,18.2408,14500.0
2007-08-17 14:30:00,18.28,18.36,18.25,18.31,15300.0,18.2308,18.3106,18.2009,18.2607,15300.0
2007-08-17 14:40:00,18.31,18.5,18.3,18.33,16400.0,18.2607,18.4502,18.2508,18.2807,16400.0
2007-08-17 14:50:00,18.33,18.4,18.31,18.39,9600.0,18.2807,18.3505,18.2607,18.3405,9600.0
2007-08-17 15:00:00,18.41,18.55,18.35,18.53,16800.0,18.3605,18.5001,18.3006,18.4801,16800.0
2007-08-17 15:10:00,18.54,18.55,18.2,18.4,35200.0,18.4901,18.5001,18.151,18.3505,35200.0
2007-08-17 15:20:00,18.4,18.41,18.22,18.32,16700.0,18.3505,18.3605,18.171,18.2707,16700.0
2007-08-17 15:30:00,18.33,18.55,18.28,18.51,24700.0,18.2807,18.5001,18.2308,18.4602,24700.0
2007-08-17 15:40:00,18.47,18.5,18.28,18.38,23000.0,18.4203,18.4502,18.2308,18.3306,23000.0
2007-08-17 15:50:00,18.37,18.39,18.29,18.33,44000.0,18.3206,18.3405,18.2408,18.2807,44000.0
2007-08-20 09:30:00,18.4,18.5,18.12,18.14,12200.0,18.3505,18.4502,18.0713,18.0912,12200.0
2007-08-20 09:40:00,18.16,18.16,17.53,17.54,32000.0,18.1111,18.1111,17.4828,17.4928,32000.0
2007-08-20 09:50:00,17.53,17.89,17.51,17.85,20800.0,17.4828,17.8419,17.4629,17.802,20800.0
2007-08-20 10:00:00,17.89,18.01,17.72,17.99,20700.0,17.8419,17.9615,17.6723,17.9416,20700.0
2007-08-20 10:10:00,17.97,18.05,17.93,17.99,13000.0,17.9217,18.0014,17.8818,17.9416,13000.0
2007-08-20 10:20:00,17.99,18.0,17.84,17.84,8700.0,17.9416,17.9516,17.792,17.792,8700.0
2007-08-20 10:30:00,17.82,17.93,17.77,17.77,9400.0,17.7721,17.8818,17.7222,17.7222,9400.0
2007-08-20 10:40:00,17.8,17.95,17.8,17.87,17900.0,17.7521,17.9017,17.7521,17.8219,17900.0
2007-08-20 10:50:00,17.88,17.95,17.83,17.95,8000.0,17.8319,17.9017,17.782,17.9017,8000.0
2007-08-20 11:00:00,17.96,18.0,17.9,17.93,15700.0,17.9117,17.9516,17.8518,17.8818,15700.0
2007-08-20 11:10:00,17.89,18.02,17.89,18.02,13400.0,17.8419,17.9715,17.8419,17.9715,13400.0
2007-08-20 11:20:00,18.0,18.27,18.0,18.25,18200.0,17.9516,18.2208,17.9516,18.2009,18200.0
2007-08-20 11:30:00,18.25,18.25,18.19,18.2,15800.0,18.2009,18.2009,18.1411,18.151,15800.0
2007-08-20 11:40:00,18.2,18.22,18.14,18.2,18100.0,18.151,18.171,18.0912,18.151,18100.0
2007-08-20 11:50:00,18.2,18.26,18.09,18.09,10700.0,18.151,18.2109,18.0413,18.0413,10700.0
2007-08-20 12:00:00,18.06,18.1,18.04,18.04,4800.0,18.0114,18.0513,17.9915,17.9915,4800.0
2007-08-20 12:10:00,18.03,18.03,17.77,17.83,8100.0,17.9815,17.9815,17.7222,17.782,8100.0
2007-08-20 12:20:00,17.84,17.99,17.81,17.9,6600.0,17.792,17.9416,17.7621,17.8518,6600.0
2007-08-20 12:30:00,17.9,17.92,17.86,17.92,4400.0,17.8518,17.8718,17.812,17.8718,4400.0
2007-08-20 12:40:00,17.89,17.91,17.87,17.91,2200.0,17.8419,17.8618,17.8219,17.8618,2200.0
2007-08-20 12:50:00,17.89,17.89,17.8,17.8,7000.0,17.8419,17.8419,17.7521,17.7521,7000.0
2007-08-20 13:00:00,17.78,17.8,17.76,17.8,3600.0,17.7322,17.7521,17.7122,17.7521,3600.0
2007-08-20 13:10:00,17.77,17.85,17.76,17.82,5600.0,17.7222,17.802,17.7122,17.7721,5600.0
2007-08-20 13:20:00,17.82,17.84,17.77,17.82,5200.0,17.7721,17.792,17.7222,17.7721,5200.0
2007-08-20 13:30:00,17.84,17.85,17.76,17.8,7800.0,17.792,17.802,17.7122,17.7521,7800.0
2007-08-20 13:40:00,17.82,17.93,17.8,17.9,7700.0,17.7721,17.8818,17.7521,17.8518,7700.0
2007-08-20 13:50:00,17.9,17.9,17.7,17.72,5500.0,17.8518,17.8518,17.6524,17.6723,5500.0
2007-08-20 14:00:00,17.71,17.78,17.71,17.76,4000.0,17.6624,17.7322,17.6624,17.7122,4000.0
2007-08-20 14:10:00,17.76,17.81,17.76,17.77,5600.0,17.7122,17.7621,17.7122,17.7222,5600.0
2007-08-20 14:20:00,17.76,17.94,17.76,17.94,7300.0,17.7122,17.8917,17.7122,17.8917,7300.0
2007-08-20 14:30:00,17.91,17.97,17.85,17.89,8900.0,17.8618,17.9217,17.802,17.8419,8900.0
2007-08-20 14:40:00,17.86,17.96,17.81,17.91,7900.0,17.812,17.9117,17.7621,17.8618,7900.0
2007-08-20 14:50:00,17.89,18.02,17.88,18.02,10300.0,17.8419,17.9715,17.8319,17.9715,10300.0
2007-08-20 15:00:00,18.03,18.06,17.94,17.94,19600.0,17.9815,18.0114,17.8917,17.8917,19600.0
2007-08-20 15:10:00,17.96,18.06,17.88,18.0,33000.0,17.9117,18.0114,17.8319,17.9516,33000.0
2007-08-20 15:20:00,18.0,18.07,17.98,18.06,23300.0,17.9516,18.0214,17.9316,18.0114,23300.0
2007-08-20 15:30:00,18.06,18.06,17.96,18.0,23000.0,18.0114,18.0114,17.9117,17.9516,23000.0
2007-08-20 15:40:00,18.0,18.1,17.99,18.1,19200.0,17.9516,18.0513,17.9416,18.0513,19200.0
2007-08-20 15:50:00,18.07,18.12,18.0,18.06,57900.0,18.0214,18.0713,17.9516,18.0114,57900.0
2007-08-21 09:30:00,17.93,18.12,17.73,18.12,6900.0,17.8818,18.0713,17.6823,18.0713,6900.0
2007-08-21 09:40:00,18.2,18.25,18.06,18.07,5100.0,18.151,18.2009,18.0114,18.0214,5100.0
2007-08-21 09:50:00,18.06,18.39,18.06,18.23,9600.0,18.0114,18.3405,18.0114,18.181,9600.0
2007-08-21 10:00:00,18.18,18.18,17.96,17.96,6000.0,18.1311,18.1311,17.9117,17.9117,6000.0
2007-08-21 10:10:00,17.96,18.01,17.85,17.91,3500.0,17.9117,17.9615,17.802,17.8618,3500.0
2007-08-21 10:20:00,17.87,17.96,17.87,17.91,1300.0,17.8219,17.9117,17.8219,17.8618,1300.0
2007-08-21 10:30:00,17.96,17.97,17.88,17.88,2900.0,17.9117,17.9217,17.8319,17.8319,2900.0
2007-08-21 10:40:00,17.89,17.92,17.86,17.9,3900.0,17.8419,17.8718,17.812,17.8518,3900.0
2007-08-21 10:50:00,17.9,17.99,17.86,17.9,8300.0,17.8518,17.9416,17.812,17.8518,8300.0
2007-08-21 11:00:00,17.88,17.95,17.79,17.79,3700.0,17.8319,17.9017,17.7421,17.7421,3700.0
2007-08-21 11:10:00,17.79,17.86,17.77,17.86,2800.0,17.7421,17.812,17.7222,17.812,2800.0
2007-08-21 11:20:00,17.89,17.95,17.79,17.91,3600.0,17.8419,17.9017,17.7421,17.8618,3600.0
2007-08-21 11:30:00,17.95,18.0,17.91,17.99,5500.0,17.9017,17.9516,17.8618,17.9416,5500.0
2007-08-21 11:40:00,18.0,18.06,17.97,18.06,3300.0,17.9516,18.0114,17.9217,18.0114,3300.0
2007-08-21 11:50:00,18.08,18.14,18.06,18.14,4200.0,18.0314,18.0912,18.0114,18.0912,4200.0
2007-08-21 12:00:00,18.14,18.14,18.05,18.05,3300.0,18.0912,18.0912,18.0014,18.0014,3300.0
2007-08-21 12:10:00,18.05,18.05,17.98,17.99,5200.0,18.0014,18.0014,17.9316,17.9416,5200.0
2007-08-21 12:20:00,17.98,18.08,17.98,18.05,23100.0,17.9316,18.0314,17.9316,18.0014,23100.0
2007-08-21 12:30:00,18.04,18.06,18.0,18.05,12700.0,17.9915,18.0114,17.9516,18.0014,12700.0
2007-08-21 12:40:00,18.06,18.16,18.06,18.07,9300.0,18.0114,18.1111,18.0114,18.0214,9300.0
2007-08-21 12:50:00,18.09,18.24,18.09,18.2,7100.0,18.0413,18.1909,18.0413,18.151,7100.0
2007-08-21 13:00:00,18.19,18.37,18.17,18.37,11800.0,18.1411,18.3206,18.1211,18.3206,11800.0
2007-08-21 13:10:00,18.38,18.38,18.33,18.37,3700.0,18.3306,18.3306,18.2807,18.3206,3700.0
2007-08-21 13:20:00,18.34,18.39,18.3,18.3,5100.0,18.2907,18.3405,18.2508,18.2508,5100.0
2007-08-21 13:30:00,18.33,18.37,18.3,18.34,5200.0,18.2807,18.3206,18.2508,18.2907,5200.0
2007-08-21 13:40:00,18.33,18.38,18.33,18.38,2100.0,18.2807,18.3306,18.2807,18.3306,2100.0
2007-08-21 13:50:00,18.37,18.37,18.3,18.3,5300.0,18.3206,18.3206,18.2508,18.2508,5300.0
2007-08-21 14:00:00,18.31,18.35,18.29,18.29,17000.0,18.2607,18.3006,18.2408,18.2408,17000.0
2007-08-21 14:10:00,18.29,18.33,18.28,18.28,12000.0,18.2408,18.2807,18.2308,18.2308,12000.0
2007-08-21 14:20:00,18.29,18.31,18.26,18.26,5000.0,18.2408,18.2607,18.2109,18.2109,5000.0
2007-08-21 14:30:00,18.25,18.3,18.24,18.3,11500.0,18.2009,18.2508,18.1909,18.2508,11500.0
2007-08-21 14:40:00,18.31,18.31,18.25,18.27,9300.0,18.2607,18.2607,18.2009,18.2208,9300.0
2007-08-21 14:50:00,18.27,18.31,18.27,18.29,8300.0,18.2208,18.2607,18.2208,18.2408,8300.0
2007-08-21 15:00:00,18.31,18.31,18.27,18.29,12800.0,18.2607,18.2607,18.2208,18.2408,12800.0
2007-08-21 15:10:00,18.29,18.3,18.23,18.29,16900.0,18.2408,18.2508,18.181,18.2408,16900.0
2007-08-21 15:20:00,18.3,18.3,18.19,18.3,24400.0,18.2508,18.2508,18.1411,18.2508,24400.0
2007-08-21 15:30:00,18.3,18.38,18.26,18.31,18800.0,18.2508,18.3306,18.2109,18.2607,18800.0
2007-08-21 15:40:00,18.3,18.42,18.29,18.42,24300.0,18.2508,18.3704,18.2408,18.3704,24300.0
2007-08-21 15:50:00,18.38,18.43,18.26,18.4,52200.0,18.3306,18.3804,18.2109,18.3505,52200.0
2007-08-22 09:30:00,18.43,18.91,18.39,18.65,51800.0,18.3804,18.8591,18.3405,18.5998,51800.0
2007-08-22 09:40:00,18.62,18.96,18.55,18.77,13900.0,18.5699,18.909,18.5001,18.7195,13900.0
2007-08-22 09:50:00,18.74,18.74,18.46,18.49,5900.0,18.6896,18.6896,18.4103,18.4403,5900.0
2007-08-22 10:00:00,18.45,18.53,18.23,18.41,16000.0,18.4004,18.4801,18.181,18.3605,16000.0
2007-08-22 10:10:00,18.4,18.55,18.4,18.48,7800.0,18.3505,18.5001,18.3505,18.4303,7800.0
2007-08-22 10:20:00,18.45,18.55,18.43,18.55,13000.0,18.4004,18.5001,18.3804,18.5001,13000.0
2007-08-22 10:30:00,18.54,18.67,18.52,18.67,30300.0,18.4901,18.6198,18.4702,18.6198,30300.0
2007-08-22 10:40:00,18.67,18.7,18.64,18.68,16500.0,18.6198,18.6497,18.5899,18.6297,16500.0
2007-08-22 10:50:00,18.68,18.7,18.59,18.61,7300.0,18.6297,18.6497,18.54,18.5599,7300.0
2007-08-22 11:00:00,18.57,18.64,18.56,18.64,7200.0,18.52,18.5899,18.5101,18.5899,7200.0
2007-08-22 11:10:00,18.62,18.67,18.62,18.67,1700.0,18.5699,18.6198,18.5699,18.6198,1700.0
2007-08-22 11:20:00,18.67,18.69,18.64,18.66,3400.0,18.6198,18.6397,18.5899,18.6098,3400.0
2007-08-22 11:30:00,18.64,18.7,18.63,18.69,6100.0,18.5899,18.6497,18.5799,18.6397,6100.0
2007-08-22 11:40:00,18.69,18.7,18.67,18.7,2700.0,18.6397,18.6497,18.6198,18.6497,2700.0
2007-08-22 11:50:00,18.68,18.7,18.63,18.65,3700.0,18.6297,18.6497,18.5799,18.5998,3700.0
2007-08-22 12:00:00,18.63,18.67,18.6,18.67,7800.0,18.5799,18.6198,18.55,18.6198,7800.0
2007-08-22 12:10:00,18.68,18.7,18.51,18.53,13900.0,18.6297,18.6497,18.4602,18.4801,13900.0
2007-08-22 12:20:00,18.56,18.57,18.51,18.52,10000.0,18.5101,18.52,18.4602,18.4702,10000.0
2007-08-22 12:30:00,18.53,18.65,18.46,18.65,10900.0,18.4801,18.5998,18.4103,18.5998,10900.0
2007-08-22 12:40:00,18.65,18.68,18.48,18.5,35200.0,18.5998,18.6297,18.4303,18.4502,35200.0
2007-08-22 12:50:00,18.49,18.49,18.39,18.46,6400.0,18.4403,18.4403,18.3405,18.4103,6400.0
2007-08-22 13:00:00,18.47,18.5,18.35,18.38,5200.0,18.4203,18.4502,18.3006,18.3306,5200.0
2007-08-22 13:10:00,18.37,18.39,18.32,18.39,3500.0,18.3206,18.3405,18.2707,18.3405,3500.0
2007-08-22 13:20:00,18.39,18.44,18.35,18.44,2000.0,18.3405,18.3904,18.3006,18.3904,2000.0
2007-08-22 13:30:00,18.4,18.42,18.39,18.4,3200.0,18.3505,18.3704,18.3405,18.3505,3200.0
2007-08-22 13:40:00,18.41,18.45,18.41,18.43,2600.0,18.3605,18.4004,18.3605,18.3804,2600.0
2007-08-22 13:50:00,18.41,18.5,18.41,18.47,2700.0,18.3605,18.4502,18.3605,18.4203,2700.0
2007-08-22 14:00:00,18.46,18.46,18.4,18.41,4900.0,18.4103,18.4103,18.3505,18.3605,4900.0
2007-08-22 14:10:00,18.42,18.45,18.37,18.4,2700.0,18.3704,18.4004,18.3206,18.3505,2700.0
2007-08-22 14:20:00,18.4,18.41,18.31,18.31,3800.0,18.3505,18.3605,18.2607,18.2607,3800.0
2007-08-22 14:30:00,18.32,18.35,18.28,18.32,8700.0,18.2707,18.3006,18.2308,18.2707,8700.0
2007-08-22 14:40:00,18.32,18.37,18.31,18.33,3900.0,18.2707,18.3206,18.2607,18.2807,3900.0
2007-08-22 14:50:00,18.33,18.43,18.33,18.41,10600.0,18.2807,18.3804,18.2807,18.3605,10600.0
2007-08-22 15:00:00,18.4,18.43,18.38,18.38,4400.0,18.3505,18.3804,18.3306,18.3306,4400.0
2007-08-22 15:10:00,18.4,18.53,18.38,18.53,3400.0,18.3505,18.4801,18.3306,18.4801,3400.0
2007-08-22 15:20:00,18.54,18.58,18.34,18.36,13300.0,18.4901,18.53,18.2907,18.3106,13300.0
2007-08-22 15:30:00,18.37,18.53,18.35,18.4,12400.0,18.3206,18.4801,18.3006,18.3505,12400.0
2007-08-22 15:40:00,18.43,18.58,18.43,18.58,10100.0,18.3804,18.53,18.3804,18.53,10100.0
2007-08-22 15:50:00,18.58,18.59,18.39,18.45,29300.0,18.53,18.54,18.3405,18.4004,29300.0
2007-08-23 09:30:00,18.96,18.98,18.7,18.87,81000.0,18.909,18.9289,18.6497,18.8192,81000.0
2007-08-23 09:40:00,18.86,18.87,18.7,18.74,37600.0,18.8093,18.8192,18.6497,18.6896,37600.0
2007-08-23 09:50:00,18.74,18.84,18.7,18.77,88300.0,18.6896,18.7893,18.6497,18.7195,88300.0
2007-08-23 10:00:00,18.79,18.8,18.58,18.69,53600.0,18.7394,18.7494,18.53,18.6397,53600.0
2007-08-23 10:10:00,18.66,18.68,18.63,18.63,3600.0,18.6098,18.6297,18.5799,18.5799,3600.0
2007-08-23 10:20:00,18.63,18.63,18.59,18.61,7200.0,18.5799,18.5799,18.54,18.5599,7200.0
2007-08-23 10:30:00,18.6,18.7,18.6,18.68,5600.0,18.55,18.6497,18.55,18.6297,5600.0
2007-08-23 10:40:00,18.69,18.77,18.66,18.68,14300.0,18.6397,18.7195,18.6098,18.6297,14300.0
2007-08-23 10:50:00,18.7,18.7,18.65,18.67,6100.0,18.6497,18.6497,18.5998,18.6198,6100.0
2007-08-23 11:00:00,18.64,18.65,18.6,18.6,8500.0,18.5899,18.5998,18.55,18.55,8500.0
2007-08-23 11:10:00,18.6,18.63,18.59,18.59,8400.0,18.55,18.5799,18.54,18.54,8400.0
2007-08-23 11:20:00,18.6,18.64,18.6,18.61,8700.0,18.55,18.5899,18.55,18.5599,8700.0
2007-08-23 11:30:00,18.61,18.68,18.59,18.65,4600.0,18.5599,18.6297,18.54,18.5998,4600.0
2007-08-23 11:40:00,18.66,18.7,18.65,18.65,6400.0,18.6098,18.6497,18.5998,18.5998,6400.0
2007-08-23 11:50:00,18.65,18.65,18.6,18.6,4500.0,18.5998,18.5998,18.55,18.55,4500.0
2007-08-23 12:00:00,18.61,18.63,18.61,18.61,5000.0,18.5599,18.5799,18.5599,18.5599,5000.0
2007-08-23 12:10:00,18.64,18.65,18.6,18.64,8600.0,18.5899,18.5998,18.55,18.5899,8600.0
2007-08-23 12:20:00,18.62,18.62,18.6,18.62,9900.0,18.5699,18.5699,18.55,18.5699,9900.0
2007-08-23 12:30:00,18.61,18.68,18.61,18.66,6800.0,18.5599,18.6297,18.5599,18.6098,6800.0
2007-08-23 12:40:00,18.65,18.66,18.6,18.6,6500.0,18.5998,18.6098,18.55,18.55,6500.0
2007-08-23 12:50:00,18.6,18.62,18.45,18.46,39400.0,18.55,18.5699,18.4004,18.4103,39400.0
2007-08-23 13:00:00,18.47,18.48,18.31,18.37,17400.0,18.4203,18.4303,18.2607,18.3206,17400.0
2007-08-23 13:10:00,18.37,18.5,18.37,18.48,7800.0,18.3206,18.4502,18.3206,18.4303,7800.0
2007-08-23 13:20:00,18.48,18.48,18.45,18.47,10200.0,18.4303,18.4303,18.4004,18.4203,10200.0
2007-08-23 13:30:00,18.48,18.54,18.43,18.45,15200.0,18.4303,18.4901,18.3804,18.4004,15200.0
2007-08-23 13:40:00,18.47,18.5,18.45,18.45,9800.0,18.4203,18.4502,18.4004,18.4004,9800.0
2007-08-23 13:50:00,18.45,18.49,18.45,18.49,4600.0,18.4004,18.4403,18.4004,18.4403,4600.0
2007-08-23 14:00:00,18.48,18.54,18.46,18.54,12100.0,18.4303,18.4901,18.4103,18.4901,12100.0
2007-08-23 14:10:00,18.54,18.55,18.44,18.44,7000.0,18.4901,18.5001,18.3904,18.3904,7000.0
2007-08-23 14:20:00,18.44,18.44,18.36,18.4,9300.0,18.3904,18.3904,18.3106,18.3505,9300.0
2007-08-23 14:30:00,18.43,18.46,18.33,18.33,10000.0,18.3804,18.4103,18.2807,18.2807,10000.0
2007-08-23 14:40:00,18.34,18.34,18.25,18.28,9500.0,18.2907,18.2907,18.2009,18.2308,9500.0
2007-08-23 14:50:00,18.29,18.31,18.28,18.3,7100.0,18.2408,18.2607,18.2308,18.2508,7100.0
2007-08-23 15:00:00,18.3,18.31,18.22,18.22,10400.0,18.2508,18.2607,18.171,18.171,10400.0
2007-08-23 15:10:00,18.22,18.26,18.19,18.24,8600.0,18.171,18.2109,18.1411,18.1909,8600.0
2007-08-23 15:20:00,18.24,18.3,18.21,18.23,7200.0,18.1909,18.2508,18.161,18.181,7200.0
2007-08-23 15:30:00,18.22,18.25,18.11,18.11,10600.0,18.171,18.2009,18.0613,18.0613,10600.0
2007-08-23 15:40:00,18.13,18.25,18.13,18.24,12300.0,18.0812,18.2009,18.0812,18.1909,12300.0
2007-08-23 15:50:00,18.25,18.3,18.11,18.21,29700.0,18.2009,18.2508,18.0613,18.161,29700.0
2007-08-24 09:30:00,18.19,18.41,18.11,18.3,6900.0,18.1411,18.3605,18.0613,18.2508,6900.0
2007-08-24 09:40:00,18.3,18.48,18.28,18.41,15800.0,18.2508,18.4303,18.2308,18.3605,15800.0
2007-08-24 09:50:00,18.4,18.4,18.21,18.21,7800.0,18.3505,18.3505,18.161,18.161,7800.0
2007-08-24 10:00:00,18.21,18.48,18.21,18.43,12000.0,18.161,18.4303,18.161,18.3804,12000.0
2007-08-24 10:10:00,18.45,18.45,18.33,18.36,4300.0,18.4004,18.4004,18.2807,18.3106,4300.0
2007-08-24 10:20:00,18.33,18.37,18.31,18.31,3600.0,18.2807,18.3206,18.2607,18.2607,3600.0
2007-08-24 10:30:00,18.32,18.34,18.25,18.25,3800.0,18.2707,18.2907,18.2009,18.2009,3800.0
2007-08-24 10:40:00,18.24,18.25,18.21,18.22,3300.0,18.1909,18.2009,18.161,18.171,3300.0
2007-08-24 10:50:00,18.22,18.23,18.16,18.17,9200.0,18.171,18.181,18.1111,18.1211,9200.0
2007-08-24 11:00:00,18.17,18.2,18.16,18.2,2900.0,18.1211,18.151,18.1111,18.151,2900.0
2007-08-24 11:10:00,18.18,18.22,18.14,18.18,17000.0,18.1311,18.171,18.0912,18.1311,17000.0
2007-08-24 11:20:00,18.2,18.21,18.16,18.16,2900.0,18.151,18.161,18.1111,18.1111,2900.0
2007-08-24 11:30:00,18.16,18.18,18.13,18.14,4100.0,18.1111,18.1311,18.0812,18.0912,4100.0
2007-08-24 11:40:00,18.13,18.13,18.01,18.08,8300.0,18.0812,18.0812,17.9615,18.0314,8300.0
2007-08-24 11:50:00,18.1,18.18,18.1,18.12,6400.0,18.0513,18.1311,18.0513,18.0713,6400.0
2007-08-24 12:00:00,18.11,18.12,18.08,18.09,1400.0,18.0613,18.0713,18.0314,18.0413,1400.0
2007-08-24 12:10:00,18.11,18.14,18.07,18.14,4200.0,18.0613,18.0912,18.0214,18.0912,4200.0
2007-08-24 12:20:00,18.16,18.2,18.14,18.15,2900.0,18.1111,18.151,18.0912,18.1012,2900.0
2007-08-24 12:30:00,18.16,18.16,18.14,18.14,1000.0,18.1111,18.1111,18.0912,18.0912,1000.0
2007-08-24 12:40:00,18.15,18.21,18.15,18.19,7600.0,18.1012,18.161,18.1012,18.1411,7600.0
2007-08-24 12:50:00,18.21,18.21,18.18,18.21,1800.0,18.161,18.161,18.1311,18.161,1800.0
2007-08-24 13:00:00,18.19,18.22,18.19,18.2,2800.0,18.1411,18.171,18.1411,18.151,2800.0
2007-08-24 13:10:00,18.22,18.24,18.2,18.23,6800.0,18.171,18.1909,18.151,18.181,6800.0
2007-08-24 13:20:00,18.22,18.24,18.2,18.2,3400.0,18.171,18.1909,18.151,18.151,3400.0
2007-08-24 13:30:00,18.2,18.2,18.07,18.1,7400.0,18.151,18.151,18.0214,18.0513,7400.0
2007-08-24 13:40:00,18.09,18.12,18.09,18.1,2400.0,18.0413,18.0713,18.0413,18.0513,2400.0
2007-08-24 13:50:00,18.11,18.13,18.1,18.11,1900.0,18.0613,18.0812,18.0513,18.0613,1900.0
2007-08-24 14:00:00,18.1,18.24,18.1,18.23,7800.0,18.0513,18.1909,18.0513,18.181,7800.0
2007-08-24 14:10:00,18.23,18.4,18.22,18.39,10400.0,18.181,18.3505,18.171,18.3405,10400.0
2007-08-24 14:20:00,18.39,18.4,18.35,18.4,4000.0,18.3405,18.3505,18.3006,18.3505,4000.0
2007-08-24 14:30:00,18.4,18.4,18.34,18.35,10800.0,18.3505,18.3505,18.2907,18.3006,10800.0
2007-08-24 14:40:00,18.34,18.37,18.34,18.35,6700.0,18.2907,18.3206,18.2907,18.3006,6700.0
2007-08-24 14:50:00,18.38,18.4,18.36,18.38,11400.0,18.3306,18.3505,18.3106,18.3306,11400.0
2007-08-24 15:00:00,18.37,18.38,18.34,18.34,5300.0,18.3206,18.3306,18.2907,18.2907,5300.0
2007-08-24 15:10:00,18.33,18.34,18.3,18.3,7000.0,18.2807,18.2907,18.2508,18.2508,7000.0
2007-08-24 15:20:00,18.29,18.35,18.23,18.35,10800.0,18.2408,18.3006,18.181,18.3006,10800.0
2007-08-24 15:30:00,18.35,18.4,18.34,18.4,11000.0,18.3006,18.3505,18.2907,18.3505,11000.0
2007-08-24 15:40:00,18.4,18.41,18.31,18.35,28900.0,18.3505,18.3605,18.2607,18.3006,28900.0
2007-08-24 15:50:00,18.35,18.54,18.35,18.53,39000.0,18.3006,18.4901,18.3006,18.4801,39000.0
2007-08-27 09:30:00,18.45,18.61,18.25,18.4,9700.0,18.4004,18.5599,18.2009,18.3505,9700.0
2007-08-27 09:40:00,18.38,18.4,18.28,18.29,15200.0,18.3306,18.3505,18.2308,18.2408,15200.0
2007-08-27 09:50:00,18.29,18.35,18.2,18.21,14400.0,18.2408,18.3006,18.151,18.161,14400.0
2007-08-27 10:00:00,18.24,18.35,18.13,18.25,24000.0,18.1909,18.3006,18.0812,18.2009,24000.0
2007-08-27 10:10:00,18.23,18.37,18.23,18.37,13700.0,18.181,18.3206,18.181,18.3206,13700.0
2007-08-27 10:20:00,18.37,18.37,18.3,18.35,6500.0,18.3206,18.3206,18.2508,18.3006,6500.0
2007-08-27 10:30:00,18.33,18.33,18.27,18.27,2400.0,18.2807,18.2807,18.2208,18.2208,2400.0
2007-08-27 10:40:00,18.27,18.29,18.24,18.25,2600.0,18.2208,18.2408,18.1909,18.2009,2600.0
2007-08-27 10:50:00,18.24,18.26,18.23,18.25,1700.0,18.1909,18.2109,18.181,18.2009,1700.0
2007-08-27 11:00:00,18.24,18.26,18.23,18.26,9700.0,18.1909,18.2109,18.181,18.2109,9700.0
2007-08-27 11:10:00,18.25,18.33,18.25,18.3,10300.0,18.2009,18.2807,18.2009,18.2508,10300.0
2007-08-27 11:20:00,18.29,18.29,18.26,18.28,3000.0,18.2408,18.2408,18.2109,18.2308,3000.0
2007-08-27 11:30:00,18.26,18.3,18.24,18.29,8000.0,18.2109,18.2508,18.1909,18.2408,8000.0
2007-08-27 11:40:00,18.29,18.29,18.26,18.27,2800.0,18.2408,18.2408,18.2109,18.2208,2800.0
2007-08-27 11:50:00,18.27,18.34,18.27,18.31,4300.0,18.2208,18.2907,18.2208,18.2607,4300.0
2007-08-27 12:00:00,18.32,18.33,18.31,18.31,3500.0,18.2707,18.2807,18.2607,18.2607,3500.0
2007-08-27 12:10:00,18.32,18.33,18.31,18.33,3900.0,18.2707,18.2807,18.2607,18.2807,3900.0
2007-08-27 12:20:00,18.33,18.34,18.32,18.34,3800.0,18.2807,18.2907,18.2707,18.2907,3800.0
2007-08-27 12:30:00,18.33,18.4,18.33,18.4,3200.0,18.2807,18.3505,18.2807,18.3505,3200.0
2007-08-27 12:40:00,18.4,18.4,18.37,18.39,1500.0,18.3505,18.3505,18.3206,18.3405,1500.0
2007-08-27 12:50:00,18.4,18.4,18.37,18.4,4300.0,18.3505,18.3505,18.3206,18.3505,4300.0
2007-08-27 13:00:00,18.4,18.55,18.4,18.54,10300.0,18.3505,18.5001,18.3505,18.4901,10300.0
2007-08-27 13:10:00,18.56,18.59,18.54,18.57,18000.0,18.5101,18.54,18.4901,18.52,18000.0
2007-08-27 13:20:00,18.57,18.57,18.55,18.55,4500.0,18.52,18.52,18.5001,18.5001,4500.0
2007-08-27 13:30:00,18.57,18.58,18.56,18.56,2800.0,18.52,18.53,18.5101,18.5101,2800.0
2007-08-27 13:40:00,18.56,18.58,18.53,18.54,24100.0,18.5101,18.53,18.4801,18.4901,24100.0
2007-08-27 13:50:00,18.53,18.53,18.41,18.49,30100.0,18.4801,18.4801,18.3605,18.4403,30100.0
2007-08-27 14:00:00,18.49,18.51,18.48,18.5,6200.0,18.4403,18.4602,18.4303,18.4502,6200.0
2007-08-27 14:10:00,18.49,18.5,18.49,18.49,19600.0,18.4403,18.4502,18.4403,18.4403,19600.0
2007-08-27 14:20:00,18.49,18.51,18.49,18.5,9200.0,18.4403,18.4602,18.4403,18.4502,9200.0
2007-08-27 14:30:00,18.49,18.56,18.49,18.53,11800.0,18.4403,18.5101,18.4403,18.4801,11800.0
2007-08-27 14:40:00,18.52,18.53,18.5,18.5,4500.0,18.4702,18.4801,18.4502,18.4502,4500.0
2007-08-27 14:50:00,18.5,18.51,18.5,18.5,7200.0,18.4502,18.4602,18.4502,18.4502,7200.0
2007-08-27 15:00:00,18.5,18.52,18.48,18.48,31300.0,18.4502,18.4702,18.4303,18.4303,31300.0
2007-08-27 15:10:00,18.51,18.51,18.47,18.5,10500.0,18.4602,18.4602,18.4203,18.4502,10500.0
2007-08-27 15:20:00,18.5,18.51,18.47,18.5,21600.0,18.4502,18.4602,18.4203,18.4502,21600.0
2007-08-27 15:30:00,18.5,18.52,18.48,18.52,54700.0,18.4502,18.4702,18.4303,18.4702,54700.0
2007-08-27 15:40:00,18.51,18.57,18.51,18.55,9200.0,18.4602,18.52,18.4602,18.5001,9200.0
2007-08-27 15:50:00,18.55,18.58,18.49,18.56,67100.0,18.5001,18.53,18.4403,18.5101,67100.0
2007-08-28 09:30:00,18.37,18.41,18.19,18.22,15500.0,18.3206,18.3605,18.1411,18.171,15500.0
2007-08-28 09:40:00,18.24,18.57,18.24,18.52,13500.0,18.1909,18.52,18.1909,18.4702,13500.0
2007-08-28 09:50:00,18.51,18.63,18.39,18.63,9900.0,18.4602,18.5799,18.3405,18.5799,9900.0
2007-08-28 10:00:00,18.63,18.8,18.49,18.53,13500.0,18.5799,18.7494,18.4403,18.4801,13500.0
2007-08-28 10:10:00,18.53,18.6,18.5,18.57,5200.0,18.4801,18.55,18.4502,18.52,5200.0
2007-08-28 10:20:00,18.57,18.75,18.55,18.75,11300.0,18.52,18.6996,18.5001,18.6996,11300.0
2007-08-28 10:30:00,18.73,18.75,18.65,18.72,13800.0,18.6796,18.6996,18.5998,18.6696,13800.0
2007-08-28 10:40:00,18.73,18.75,18.63,18.63,8500.0,18.6796,18.6996,18.5799,18.5799,8500.0
2007-08-28 10:50:00,18.62,18.62,18.56,18.56,7100.0,18.5699,18.5699,18.5101,18.5101,7100.0
2007-08-28 11:00:00,18.58,18.59,18.51,18.52,7600.0,18.53,18.54,18.4602,18.4702,7600.0
2007-08-28 11:10:00,18.51,18.51,18.44,18.44,6700.0,18.4602,18.4602,18.3904,18.3904,6700.0
2007-08-28 11:20:00,18.43,18.44,18.31,18.34,12100.0,18.3804,18.3904,18.2607,18.2907,12100.0
2007-08-28 11:30:00,18.35,18.4,18.26,18.27,18900.0,18.3006,18.3505,18.2109,18.2208,18900.0
2007-08-28 11:40:00,18.26,18.29,18.24,18.26,11000.0,18.2109,18.2408,18.1909,18.2109,11000.0
2007-08-28 11:50:00,18.3,18.32,18.28,18.29,8400.0,18.2508,18.2707,18.2308,18.2408,8400.0
2007-08-28 12:00:00,18.29,18.34,18.27,18.31,7300.0,18.2408,18.2907,18.2208,18.2607,7300.0
2007-08-28 12:10:00,18.32,18.36,18.3,18.34,5100.0,18.2707,18.3106,18.2508,18.2907,5100.0
2007-08-28 12:20:00,18.35,18.36,18.3,18.31,6700.0,18.3006,18.3106,18.2508,18.2607,6700.0
2007-08-28 12:30:00,18.32,18.4,18.32,18.39,7800.0,18.2707,18.3505,18.2707,18.3405,7800.0
2007-08-28 12:40:00,18.39,18.44,18.39,18.42,4200.0,18.3405,18.3904,18.3405,18.3704,4200.0
2007-08-28 12:50:00,18.43,18.46,18.41,18.45,8100.0,18.3804,18.4103,18.3605,18.4004,8100.0
2007-08-28 13:00:00,18.44,18.45,18.32,18.32,7000.0,18.3904,18.4004,18.2707,18.2707,7000.0
2007-08-28 13:10:00,18.32,18.33,18.27,18.28,7600.0,18.2707,18.2807,18.2208,18.2308,7600.0
2007-08-28 13:20:00,18.28,18.28,18.25,18.27,7600.0,18.2308,18.2308,18.2009,18.2208,7600.0
2007-08-28 13:30:00,18.26,18.3,18.25,18.29,7200.0,18.2109,18.2508,18.2009,18.2408,7200.0
2007-08-28 13:40:00,18.29,18.3,18.27,18.3,4600.0,18.2408,18.2508,18.2208,18.2508,4600.0
2007-08-28 13:50:00,18.31,18.31,18.29,18.3,3200.0,18.2607,18.2607,18.2408,18.2508,3200.0
2007-08-28 14:00:00,18.3,18.31,18.25,18.27,15100.0,18.2508,18.2607,18.2009,18.2208,15100.0
2007-08-28 14:10:00,18.25,18.28,18.25,18.25,13100.0,18.2009,18.2308,18.2009,18.2009,13100.0
2007-08-28 14:20:00,18.25,18.3,18.25,18.3,6500.0,18.2009,18.2508,18.2009,18.2508,6500.0
2007-08-28 14:30:00,18.29,18.32,18.25,18.25,13700.0,18.2408,18.2707,18.2009,18.2009,13700.0
2007-08-28 14:40:00,18.25,18.28,18.25,18.28,12200.0,18.2009,18.2308,18.2009,18.2308,12200.0
2007-08-28 14:50:00,18.28,18.29,18.25,18.28,29200.0,18.2308,18.2408,18.2009,18.2308,29200.0
2007-08-28 15:00:00,18.28,18.29,18.25,18.29,14700.0,18.2308,18.2408,18.2009,18.2408,14700.0
2007-08-28 15:10:00,18.26,18.28,18.25,18.25,12600.0,18.2109,18.2308,18.2009,18.2009,12600.0
2007-08-28 15:20:00,18.26,18.32,18.25,18.25,13900.0,18.2109,18.2707,18.2009,18.2009,13900.0
2007-08-28 15:30:00,18.25,18.27,18.22,18.22,16700.0,18.2009,18.2208,18.171,18.171,16700.0
2007-08-28 15:40:00,18.22,18.29,18.13,18.22,59100.0,18.171,18.2408,18.0812,18.171,59100.0
2007-08-28 15:50:00,18.21,18.26,18.08,18.09,22900.0,18.161,18.2109,18.0314,18.0413,22900.0
2007-08-29 09:30:00,18.23,18.46,18.08,18.25,11400.0,18.181,18.4103,18.0314,18.2009,11400.0
2007-08-29 09:40:00,18.23,18.26,18.14,18.26,10500.0,18.181,18.2109,18.0912,18.2109,10500.0
2007-08-29 09:50:00,18.26,18.28,18.18,18.24,3400.0,18.2109,18.2308,18.1311,18.1909,3400.0
2007-08-29 10:00:00,18.26,18.31,18.26,18.3,5500.0,18.2109,18.2607,18.2109,18.2508,5500.0
2007-08-29 10:10:00,18.3,18.3,18.27,18.27,3000.0,18.2508,18.2508,18.2208,18.2208,3000.0
2007-08-29 10:20:00,18.31,18.32,18.26,18.26,5600.0,18.2607,18.2707,18.2109,18.2109,5600.0
2007-08-29 10:30:00,18.29,18.31,18.27,18.31,3300.0,18.2408,18.2607,18.2208,18.2607,3300.0
2007-08-29 10:40:00,18.29,18.32,18.29,18.29,2900.0,18.2408,18.2707,18.2408,18.2408,2900.0
2007-08-29 10:50:00,18.28,18.32,18.27,18.31,6000.0,18.2308,18.2707,18.2208,18.2607,6000.0
2007-08-29 11:00:00,18.32,18.32,18.3,18.31,4000.0,18.2707,18.2707,18.2508,18.2607,4000.0
2007-08-29 11:10:00,18.31,18.32,18.28,18.3,3500.0,18.2607,18.2707,18.2308,18.2508,3500.0
2007-08-29 11:20:00,18.29,18.3,18.27,18.29,4100.0,18.2408,18.2508,18.2208,18.2408,4100.0
2007-08-29 11:30:00,18.27,18.29,18.26,18.29,3300.0,18.2208,18.2408,18.2109,18.2408,3300.0
2007-08-29 11:40:00,18.29,18.3,18.29,18.29,6800.0,18.2408,18.2508,18.2408,18.2408,6800.0
2007-08-29 11:50:00,18.3,18.3,18.28,18.3,8700.0,18.2508,18.2508,18.2308,18.2508,8700.0
2007-08-29 12:00:00,18.29,18.3,18.28,18.28,2900.0,18.2408,18.2508,18.2308,18.2308,2900.0
2007-08-29 12:10:00,18.29,18.3,18.27,18.29,2600.0,18.2408,18.2508,18.2208,18.2408,2600.0
2007-08-29 12:20:00,18.28,18.3,18.27,18.27,4800.0,18.2308,18.2508,18.2208,18.2208,4800.0
2007-08-29 12:30:00,18.27,18.29,18.26,18.26,5300.0,18.2208,18.2408,18.2109,18.2109,5300.0
2007-08-29 12:40:00,18.27,18.28,18.24,18.25,8100.0,18.2208,18.2308,18.1909,18.2009,8100.0
2007-08-29 12:50:00,18.24,18.25,18.21,18.23,5100.0,18.1909,18.2009,18.161,18.181,5100.0
2007-08-29 13:00:00,18.23,18.25,18.22,18.25,5100.0,18.181,18.2009,18.171,18.2009,5100.0
2007-08-29 13:10:00,18.25,18.25,18.23,18.24,11000.0,18.2009,18.2009,18.181,18.1909,11000.0
2007-08-29 13:20:00,18.24,18.25,18.22,18.25,8900.0,18.1909,18.2009,18.171,18.2009,8900.0
2007-08-29 13:30:00,18.25,18.28,18.25,18.28,9100.0,18.2009,18.2308,18.2009,18.2308,9100.0
2007-08-29 13:40:00,18.28,18.34,18.28,18.32,9500.0,18.2308,18.2907,18.2308,18.2707,9500.0
2007-08-29 13:50:00,18.35,18.41,18.35,18.38,4700.0,18.3006,18.3605,18.3006,18.3306,4700.0
2007-08-29 14:00:00,18.38,18.47,18.38,18.47,8900.0,18.3306,18.4203,18.3306,18.4203,8900.0
2007-08-29 14:10:00,18.47,18.47,18.45,18.46,5000.0,18.4203,18.4203,18.4004,18.4103,5000.0
2007-08-29 14:20:00,18.47,18.47,18.45,18.47,11900.0,18.4203,18.4203,18.4004,18.4203,11900.0
2007-08-29 14:30:00,18.47,18.47,18.46,18.47,9600.0,18.4203,18.4203,18.4103,18.4203,9600.0
2007-08-29 14:40:00,18.47,18.47,18.45,18.46,7400.0,18.4203,18.4203,18.4004,18.4103,7400.0
2007-08-29 14:50:00,18.46,18.47,18.45,18.47,9200.0,18.4103,18.4203,18.4004,18.4203,9200.0
2007-08-29 15:00:00,18.47,18.55,18.46,18.55,13600.0,18.4203,18.5001,18.4103,18.5001,13600.0
2007-08-29 15:10:00,18.55,18.7,18.55,18.7,28100.0,18.5001,18.6497,18.5001,18.6497,28100.0
2007-08-29 15:20:00,18.7,18.74,18.68,18.73,24900.0,18.6497,18.6896,18.6297,18.6796,24900.0
2007-08-29 15:30:00,18.74,18.95,18.74,18.92,21500.0,18.6896,18.899,18.6896,18.8691,21500.0
2007-08-29 15:40:00,18.94,19.01,18.94,18.96,47300.0,18.889,18.9589,18.889,18.909,47300.0
2007-08-29 15:50:00,18.97,19.21,18.97,19.21,152400.0,18.919,19.1583,18.919,19.1583,152400.0
2007-08-30 09:30:00,18.88,19.45,18.87,19.34,41700.0,18.8292,19.3977,18.8192,19.288,41700.0
2007-08-30 09:40:00,19.32,19.66,19.22,19.61,29000.0,19.268,19.6071,19.1683,19.5572,29000.0
2007-08-30 09:50:00,19.61,19.72,19.31,19.38,21600.0,19.5572,19.6669,19.2581,19.3279,21600.0
2007-08-30 10:00:00,19.41,19.57,19.4,19.5,11500.0,19.3578,19.5174,19.3478,19.4475,11500.0
2007-08-30 10:10:00,19.5,19.57,19.49,19.51,12600.0,19.4475,19.5174,19.4376,19.4575,12600.0
2007-08-30 10:20:00,19.5,19.58,19.38,19.39,17700.0,19.4475,19.5273,19.3279,19.3378,17700.0
2007-08-30 10:30:00,19.37,19.47,19.28,19.33,44200.0,19.3179,19.4176,19.2281,19.278,44200.0
2007-08-30 10:40:00,19.33,19.35,19.3,19.34,34000.0,19.278,19.2979,19.2481,19.288,34000.0
2007-08-30 10:50:00,19.33,19.35,19.32,19.32,33900.0,19.278,19.2979,19.268,19.268,33900.0
2007-08-30 11:00:00,19.34,19.35,19.26,19.26,24700.0,19.288,19.2979,19.2082,19.2082,24700.0
2007-08-30 11:10:00,19.27,19.38,19.25,19.38,37900.0,19.2182,19.3279,19.1982,19.3279,37900.0
2007-08-30 11:20:00,19.38,19.51,19.38,19.48,12900.0,19.3279,19.4575,19.3279,19.4276,12900.0
2007-08-30 11:30:00,19.48,19.49,19.45,19.49,7700.0,19.4276,19.4376,19.3977,19.4376,7700.0
2007-08-30 11:40:00,19.49,19.55,19.47,19.52,6400.0,19.4376,19.4974,19.4176,19.4675,6400.0
2007-08-30 11:50:00,19.52,19.52,19.42,19.43,5300.0,19.4675,19.4675,19.3678,19.3777,5300.0
2007-08-30 12:00:00,19.42,19.42,19.22,19.24,9400.0,19.3678,19.3678,19.1683,19.1882,9400.0
2007-08-30 12:10:00,19.22,19.25,19.18,19.2,15600.0,19.1683,19.1982,19.1284,19.1483,15600.0
2007-08-30 12:20:00,19.19,19.25,19.17,19.24,8300.0,19.1384,19.1982,19.1184,19.1882,8300.0
2007-08-30 12:30:00,19.24,19.25,19.22,19.25,3000.0,19.1882,19.1982,19.1683,19.1982,3000.0
2007-08-30 12:40:00,19.25,19.25,19.22,19.25,4600.0,19.1982,19.1982,19.1683,19.1982,4600.0
2007-08-30 12:50:00,19.24,19.25,19.22,19.23,4100.0,19.1882,19.1982,19.1683,19.1783,4100.0
2007-08-30 13:00:00,19.25,19.26,19.23,19.23,18000.0,19.1982,19.2082,19.1783,19.1783,18000.0
2007-08-30 13:10:00,19.26,19.27,19.21,19.21,22400.0,19.2082,19.2182,19.1583,19.1583,22400.0
2007-08-30 13:20:00,19.2,19.22,19.03,19.06,9500.0,19.1483,19.1683,18.9788,19.0087,9500.0
2007-08-30 13:30:00,19.06,19.09,19.01,19.07,5700.0,19.0087,19.0386,18.9589,19.0187,5700.0
2007-08-30 13:40:00,19.06,19.06,18.97,19.0,8800.0,19.0087,19.0087,18.919,18.9489,8800.0
2007-08-30 13:50:00,18.98,19.0,18.93,19.0,13400.0,18.9289,18.9489,18.8791,18.9489,13400.0
2007-08-30 14:00:00,19.0,19.02,18.93,18.93,10000.0,18.9489,18.9688,18.8791,18.8791,10000.0
2007-08-30 14:10:00,18.92,18.95,18.87,18.87,6800.0,18.8691,18.899,18.8192,18.8192,6800.0
2007-08-30 14:20:00,18.87,18.95,18.86,18.9,12500.0,18.8192,18.899,18.8093,18.8492,12500.0
2007-08-30 14:30:00,18.92,19.0,18.85,18.85,15600.0,18.8691,18.9489,18.7993,18.7993,15600.0
2007-08-30 14:40:00,18.84,18.87,18.67,18.7,14900.0,18.7893,18.8192,18.6198,18.6497,14900.0
2007-08-30 14:50:00,18.69,18.72,18.62,18.7,14000.0,18.6397,18.6696,18.5699,18.6497,14000.0
2007-08-30 15:00:00,18.73,18.98,18.73,18.98,15100.0,18.6796,18.9289,18.6796,18.9289,15100.0
2007-08-30 15:10:00,18.98,19.0,18.91,18.95,9900.0,18.9289,18.9489,18.8591,18.899,9900.0
2007-08-30 15:20:00,18.95,19.0,18.89,18.95,20700.0,18.899,18.9489,18.8392,18.899,20700.0
2007-08-30 15:30:00,18.98,19.03,18.95,18.97,8300.0,18.9289,18.9788,18.899,18.919,8300.0
2007-08-30 15:40:00,18.96,18.99,18.88,18.94,13300.0,18.909,18.9389,18.8292,18.889,13300.0
2007-08-30 15:50:00,18.92,18.96,18.9,18.96,9800.0,18.8691,18.909,18.8492,18.909,9800.0
2007-08-31 09:30:00,19.29,19.75,19.29,19.38,13700.0,19.2381,19.6969,19.2381,19.3279,13700.0
2007-08-31 09:40:00,19.36,19.44,19.31,19.31,11600.0,19.3079,19.3877,19.2581,19.2581,11600.0
2007-08-31 09:50:00,19.32,19.38,19.15,19.15,14500.0,19.268,19.3279,19.0985,19.0985,14500.0
2007-08-31 10:00:00,19.2,19.39,19.0,19.01,20400.0,19.1483,19.3378,18.9489,18.9589,20400.0
2007-08-31 10:10:00,19.05,19.1,18.98,19.05,8200.0,18.9988,19.0486,18.9289,18.9988,8200.0
2007-08-31 10:20:00,19.01,19.16,18.98,19.14,4400.0,18.9589,19.1085,18.9289,19.0885,4400.0
2007-08-31 10:30:00,19.15,19.29,19.14,19.29,8800.0,19.0985,19.2381,19.0885,19.2381,8800.0
2007-08-31 10:40:00,19.28,19.31,19.27,19.28,5400.0,19.2281,19.2581,19.2182,19.2281,5400.0
2007-08-31 10:50:00,19.27,19.37,19.27,19.34,7300.0,19.2182,19.3179,19.2182,19.288,7300.0
2007-08-31 11:00:00,19.33,19.42,19.32,19.34,11000.0,19.278,19.3678,19.268,19.288,11000.0
2007-08-31 11:10:00,19.35,19.47,19.3,19.47,11700.0,19.2979,19.4176,19.2481,19.4176,11700.0
2007-08-31 11:20:00,19.44,19.44,19.36,19.39,8600.0,19.3877,19.3877,19.3079,19.3378,8600.0
2007-08-31 11:30:00,19.41,19.51,19.41,19.49,11900.0,19.3578,19.4575,19.3578,19.4376,11900.0
2007-08-31 11:40:00,19.49,19.61,19.49,19.61,16900.0,19.4376,19.5572,19.4376,19.5572,16900.0
2007-08-31 11:50:00,19.61,19.72,19.59,19.7,12400.0,19.5572,19.6669,19.5373,19.647,12400.0
2007-08-31 12:00:00,19.7,19.71,19.61,19.61,8000.0,19.647,19.657,19.5572,19.5572,8000.0
2007-08-31 12:10:00,19.62,19.62,19.51,19.53,15000.0,19.5672,19.5672,19.4575,19.4775,15000.0
2007-08-31 12:20:00,19.53,19.54,19.51,19.52,9600.0,19.4775,19.4874,19.4575,19.4675,9600.0
2007-08-31 12:30:00,19.51,19.53,19.48,19.51,10200.0,19.4575,19.4775,19.4276,19.4575,10200.0
2007-08-31 12:40:00,19.52,19.52,19.48,19.5,2600.0,19.4675,19.4675,19.4276,19.4475,2600.0
2007-08-31 12:50:00,19.5,19.51,19.47,19.5,4800.0,19.4475,19.4575,19.4176,19.4475,4800.0
2007-08-31 13:00:00,19.5,19.5,19.47,19.47,3300.0,19.4475,19.4475,19.4176,19.4176,3300.0
2007-08-31 13:10:00,19.48,19.51,19.48,19.5,3000.0,19.4276,19.4575,19.4276,19.4475,3000.0
2007-08-31 13:20:00,19.5,19.51,19.48,19.5,7400.0,19.4475,19.4575,19.4276,19.4475,7400.0
2007-08-31 13:30:00,19.5,19.51,19.47,19.49,7200.0,19.4475,19.4575,19.4176,19.4376,7200.0
2007-08-31 13:40:00,19.49,19.5,19.48,19.49,5400.0,19.4376,19.4475,19.4276,19.4376,5400.0
2007-08-31 13:50:00,19.49,19.67,19.49,19.63,9800.0,19.4376,19.6171,19.4376,19.5772,9800.0
2007-08-31 14:00:00,19.63,19.67,19.63,19.64,7200.0,19.5772,19.6171,19.5772,19.5872,7200.0
2007-08-31 14:10:00,19.67,19.67,19.62,19.64,11200.0,19.6171,19.6171,19.5672,19.5872,11200.0
2007-08-31 14:20:00,19.63,19.65,19.59,19.59,13700.0,19.5772,19.5971,19.5373,19.5373,13700.0
2007-08-31 14:30:00,19.59,19.6,19.56,19.58,5700.0,19.5373,19.5473,19.5074,19.5273,5700.0
2007-08-31 14:40:00,19.57,19.62,19.57,19.6,6400.0,19.5174,19.5672,19.5174,19.5473,6400.0
2007-08-31 14:50:00,19.59,19.62,19.52,19.52,24800.0,19.5373,19.5672,19.4675,19.4675,24800.0
2007-08-31 15:00:00,19.53,19.53,19.48,19.51,14100.0,19.4775,19.4775,19.4276,19.4575,14100.0
2007-08-31 15:10:00,19.51,19.55,19.48,19.55,19700.0,19.4575,19.4974,19.4276,19.4974,19700.0
2007-08-31 15:20:00,19.55,19.58,19.51,19.56,13500.0,19.4974,19.5273,19.4575,19.5074,13500.0
2007-08-31 15:30:00,19.56,19.66,19.55,19.63,13000.0,19.5074,19.6071,19.4974,19.5772,13000.0
2007-08-31 15:40:00,19.63,19.68,19.53,19.6,87600.0,19.5772,19.6271,19.4775,19.5473,87600.0
2007-08-31 15:50:00,19.59,19.63,19.4,19.42,85700.0,19.5373,19.5772,19.3478,19.3678,85700.0
2007-09-04 09:30:00,19.45,19.45,19.28,19.28,8900.0,19.3977,19.3977,19.2281,19.2281,8900.0
2007-09-04 09:40:00,19.27,19.58,19.27,19.45,14700.0,19.2182,19.5273,19.2182,19.3977,14700.0
2007-09-04 09:50:00,19.49,19.69,19.48,19.67,11100.0,19.4376,19.637,19.4276,19.6171,11100.0
2007-09-04 10:00:00,19.68,19.89,19.65,19.83,18000.0,19.6271,19.8365,19.5971,19.7767,18000.0
2007-09-04 10:10:00,19.82,19.87,19.8,19.8,8600.0,19.7667,19.8165,19.7467,19.7467,8600.0
2007-09-04 10:20:00,19.81,19.86,19.81,19.83,11000.0,19.7567,19.8066,19.7567,19.7767,11000.0
2007-09-04 10:30:00,19.85,19.98,19.84,19.97,15000.0,19.7966,19.9262,19.7866,19.9163,15000.0
2007-09-04 10:40:00,19.97,20.04,19.97,20.0,16000.0,19.9163,19.9861,19.9163,19.9462,16000.0
2007-09-04 10:50:00,20.0,20.0,19.89,19.89,7900.0,19.9462,19.9462,19.8365,19.8365,7900.0
2007-09-04 11:00:00,19.88,19.89,19.82,19.82,6100.0,19.8265,19.8365,19.7667,19.7667,6100.0
2007-09-04 11:10:00,19.82,19.88,19.8,19.88,6500.0,19.7667,19.8265,19.7467,19.8265,6500.0
2007-09-04 11:20:00,19.88,19.99,19.88,19.97,13900.0,19.8265,19.9362,19.8265,19.9163,13900.0
2007-09-04 11:30:00,19.96,20.01,19.96,19.99,26600.0,19.9063,19.9562,19.9063,19.9362,26600.0
2007-09-04 11:40:00,19.99,20.05,19.98,20.05,18400.0,19.9362,19.9961,19.9262,19.9961,18400.0
2007-09-04 11:50:00,20.05,20.14,20.03,20.11,14100.0,19.9961,20.0858,19.9761,20.0559,14100.0
2007-09-04 12:00:00,20.1,20.13,20.07,20.13,7700.0,20.0459,20.0758,20.016,20.0758,7700.0
2007-09-04 12:10:00,20.13,20.14,20.09,20.14,19100.0,20.0758,20.0858,20.036,20.0858,19100.0
2007-09-04 12:20:00,20.14,20.21,20.12,20.18,34300.0,20.0858,20.1556,20.0659,20.1257,34300.0
2007-09-04 12:30:00,20.18,20.28,20.18,20.26,35800.0,20.1257,20.2254,20.1257,20.2055,35800.0
2007-09-04 12:40:00,20.26,20.31,20.23,20.31,6700.0,20.2055,20.2554,20.1756,20.2554,6700.0
2007-09-04 12:50:00,20.3,20.33,20.29,20.29,8100.0,20.2454,20.2753,20.2354,20.2354,8100.0
2007-09-04 13:00:00,20.28,20.48,20.24,20.44,32300.0,20.2254,20.4249,20.1855,20.385,32300.0
2007-09-04 13:10:00,20.44,20.48,20.41,20.41,6600.0,20.385,20.4249,20.3551,20.3551,6600.0
2007-09-04 13:20:00,20.42,20.43,20.3,20.32,11800.0,20.3651,20.375,20.2454,20.2653,11800.0
2007-09-04 13:30:00,20.32,20.33,20.25,20.25,7300.0,20.2653,20.2753,20.1955,20.1955,7300.0
2007-09-04 13:40:00,20.25,20.27,20.23,20.26,8700.0,20.1955,20.2155,20.1756,20.2055,8700.0
2007-09-04 13:50:00,20.25,20.26,20.21,20.23,7600.0,20.1955,20.2055,20.1556,20.1756,7600.0
2007-09-04 14:00:00,20.25,20.25,20.2,20.22,12200.0,20.1955,20.1955,20.1457,20.1656,12200.0
2007-09-04 14:10:00,20.22,20.28,20.2,20.28,12100.0,20.1656,20.2254,20.1457,20.2254,12100.0
2007-09-04 14:20:00,20.28,20.29,20.26,20.26,10800.0,20.2254,20.2354,20.2055,20.2055,10800.0
2007-09-04 14:30:00,20.28,20.28,20.18,20.26,15300.0,20.2254,20.2254,20.1257,20.2055,15300.0
2007-09-04 14:40:00,20.25,20.25,20.2,20.25,25500.0,20.1955,20.1955,20.1457,20.1955,25500.0
2007-09-04 14:50:00,20.25,20.27,20.24,20.27,9400.0,20.1955,20.2155,20.1855,20.2155,9400.0
2007-09-04 15:00:00,20.27,20.45,20.27,20.4,26700.0,20.2155,20.395,20.2155,20.3451,26700.0
2007-09-04 15:10:00,20.4,20.59,20.39,20.52,42700.0,20.3451,20.5346,20.3351,20.4648,42700.0
2007-09-04 15:20:00,20.52,20.57,20.46,20.48,22800.0,20.4648,20.5147,20.405,20.4249,22800.0
2007-09-04 15:30:00,20.5,20.62,20.45,20.55,28500.0,20.4448,20.5645,20.395,20.4947,28500.0
2007-09-04 15:40:00,20.55,20.55,20.46,20.49,20600.0,20.4947,20.4947,20.405,20.4349,20600.0
2007-09-04 15:50:00,20.47,20.49,20.36,20.43,47400.0,20.4149,20.4349,20.3052,20.375,47400.0
2007-09-05 09:30:00,20.25,20.31,20.1,20.18,19200.0,20.1955,20.2554,20.0459,20.1257,19200.0
2007-09-05 09:40:00,20.16,20.42,20.16,20.32,24100.0,20.1058,20.3651,20.1058,20.2653,24100.0
2007-09-05 09:50:00,20.31,20.65,20.31,20.64,139800.0,20.2554,20.5944,20.2554,20.5845,139800.0
2007-09-05 10:00:00,20.62,20.62,20.35,20.48,25600.0,20.5645,20.5645,20.2953,20.4249,25600.0
2007-09-05 10:10:00,20.48,20.5,20.32,20.47,18500.0,20.4249,20.4448,20.2653,20.4149,18500.0
2007-09-05 10:20:00,20.5,20.53,20.47,20.51,5900.0,20.4448,20.4748,20.4149,20.4548,5900.0
2007-09-05 10:30:00,20.5,20.64,20.5,20.64,20600.0,20.4448,20.5845,20.4448,20.5845,20600.0
2007-09-05 10:40:00,20.64,20.75,20.61,20.75,16100.0,20.5845,20.6942,20.5546,20.6942,16100.0
2007-09-05 10:50:00,20.75,20.75,20.66,20.71,17500.0,20.6942,20.6942,20.6044,20.6543,17500.0
2007-09-05 11:00:00,20.69,20.76,20.59,20.73,39800.0,20.6343,20.7042,20.5346,20.6742,39800.0
2007-09-05 11:10:00,20.73,20.96,20.73,20.96,24000.0,20.6742,20.9036,20.6742,20.9036,24000.0
2007-09-05 11:20:00,20.97,21.04,20.93,21.04,22900.0,20.9136,20.9834,20.8737,20.9834,22900.0
2007-09-05 11:30:00,21.0,21.04,20.86,20.95,36600.0,20.9435,20.9834,20.8039,20.8936,36600.0
2007-09-05 11:40:00,20.93,21.32,20.93,21.3,45800.0,20.8737,21.2626,20.8737,21.2427,45800.0
2007-09-05 11:50:00,21.22,21.38,21.11,21.26,31700.0,21.1629,21.3225,21.0532,21.2028,31700.0
2007-09-05 12:00:00,21.25,21.25,21.2,21.21,9800.0,21.1928,21.1928,21.143,21.1529,9800.0
2007-09-05 12:10:00,21.2,21.25,21.2,21.23,31900.0,21.143,21.1928,21.143,21.1729,31900.0
2007-09-05 12:20:00,21.23,21.32,21.23,21.3,26300.0,21.1729,21.2626,21.1729,21.2427,26300.0
2007-09-05 12:30:00,21.31,21.31,21.03,21.05,20400.0,21.2527,21.2527,20.9734,20.9934,20400.0
2007-09-05 12:40:00,21.04,21.06,20.86,20.9,15900.0,20.9834,21.0033,20.8039,20.8438,15900.0
2007-09-05 12:50:00,20.91,21.05,20.9,21.05,10100.0,20.8537,20.9934,20.8438,20.9934,10100.0
2007-09-05 13:00:00,21.01,21.1,21.01,21.06,15100.0,20.9535,21.0432,20.9535,21.0033,15100.0
2007-09-05 13:10:00,21.05,21.11,21.05,21.06,19600.0,20.9934,21.0532,20.9934,21.0033,19600.0
2007-09-05 13:20:00,21.06,21.07,20.95,21.01,52100.0,21.0033,21.0133,20.8936,20.9535,52100.0
2007-09-05 13:30:00,21.0,21.03,20.97,20.98,22900.0,20.9435,20.9734,20.9136,20.9236,22900.0
2007-09-05 13:40:00,20.97,21.0,20.94,20.98,14900.0,20.9136,20.9435,20.8837,20.9236,14900.0
2007-09-05 13:50:00,20.98,21.0,20.95,20.96,16200.0,20.9236,20.9435,20.8936,20.9036,16200.0
2007-09-05 14:00:00,20.98,21.0,20.92,20.93,33700.0,20.9236,20.9435,20.8637,20.8737,33700.0
2007-09-05 14:10:00,20.95,20.95,20.69,20.7,22400.0,20.8936,20.8936,20.6343,20.6443,22400.0
2007-09-05 14:20:00,20.68,20.72,20.5,20.56,26300.0,20.6244,20.6643,20.4448,20.5047,26300.0
2007-09-05 14:30:00,20.55,20.78,20.55,20.76,17500.0,20.4947,20.7241,20.4947,20.7042,17500.0
2007-09-05 14:40:00,20.78,20.83,20.66,20.7,18900.0,20.7241,20.774,20.6044,20.6443,18900.0
2007-09-05 14:50:00,20.7,20.79,20.64,20.77,10900.0,20.6443,20.7341,20.5845,20.7141,10900.0
2007-09-05 15:00:00,20.78,20.83,20.7,20.82,22000.0,20.7241,20.774,20.6443,20.764,22000.0
2007-09-05 15:10:00,20.8,20.8,20.69,20.72,16800.0,20.744,20.744,20.6343,20.6643,16800.0
2007-09-05 15:20:00,20.73,20.74,20.66,20.69,21600.0,20.6742,20.6842,20.6044,20.6343,21600.0
2007-09-05 15:30:00,20.69,20.74,20.58,20.59,20800.0,20.6343,20.6842,20.5246,20.5346,20800.0
2007-09-05 15:40:00,20.59,20.73,20.59,20.71,24600.0,20.5346,20.6742,20.5346,20.6543,24600.0
2007-09-05 15:50:00,20.74,20.75,20.62,20.64,49700.0,20.6842,20.6942,20.5645,20.5845,49700.0
2007-09-06 09:30:00,20.8,20.82,20.67,20.82,8400.0,20.744,20.764,20.6144,20.764,8400.0
2007-09-06 09:40:00,20.8,20.9,20.8,20.85,11000.0,20.744,20.8438,20.744,20.7939,11000.0
2007-09-06 09:50:00,20.88,21.06,20.88,20.98,51100.0,20.8238,21.0033,20.8238,20.9236,51100.0
2007-09-06 10:00:00,21.0,21.0,20.9,20.93,13700.0,20.9435,20.9435,20.8438,20.8737,13700.0
2007-09-06 10:10:00,20.94,20.96,20.89,20.89,14200.0,20.8837,20.9036,20.8338,20.8338,14200.0
2007-09-06 10:20:00,20.91,21.0,20.85,20.95,48100.0,20.8537,20.9435,20.7939,20.8936,48100.0
2007-09-06 10:30:00,20.95,21.06,20.95,21.06,50800.0,20.8936,21.0033,20.8936,21.0033,50800.0
2007-09-06 10:40:00,21.07,21.32,21.05,21.26,19800.0,21.0133,21.2626,20.9934,21.2028,19800.0
2007-09-06 10:50:00,21.27,21.36,21.26,21.28,43400.0,21.2128,21.3025,21.2028,21.2228,43400.0
2007-09-06 11:00:00,21.28,21.37,21.28,21.3,27900.0,21.2228,21.3125,21.2228,21.2427,27900.0
2007-09-06 11:10:00,21.29,21.34,21.28,21.34,10100.0,21.2327,21.2826,21.2228,21.2826,10100.0
2007-09-06 11:20:00,21.37,21.56,21.35,21.54,26600.0,21.3125,21.502,21.2926,21.4821,26600.0
2007-09-06 11:30:00,21.58,21.64,21.53,21.57,17900.0,21.5219,21.5818,21.4721,21.512,17900.0
2007-09-06 11:40:00,21.54,21.62,21.54,21.59,15100.0,21.4821,21.5618,21.4821,21.5319,15100.0
2007-09-06 11:50:00,21.57,21.63,21.56,21.62,13100.0,21.512,21.5718,21.502,21.5618,13100.0
2007-09-06 12:00:00,21.62,21.63,21.59,21.59,6700.0,21.5618,21.5718,21.5319,21.5319,6700.0
2007-09-06 12:10:00,21.59,21.71,21.59,21.7,31000.0,21.5319,21.6516,21.5319,21.6416,31000.0
2007-09-06 12:20:00,21.69,21.74,21.65,21.71,13000.0,21.6316,21.6815,21.5918,21.6516,13000.0
2007-09-06 12:30:00,21.71,21.71,21.65,21.67,15000.0,21.6516,21.6516,21.5918,21.6117,15000.0
2007-09-06 12:40:00,21.67,21.67,21.58,21.58,29800.0,21.6117,21.6117,21.5219,21.5219,29800.0
2007-09-06 12:50:00,21.6,21.77,21.55,21.71,48400.0,21.5419,21.7114,21.492,21.6516,48400.0
2007-09-06 13:00:00,21.68,21.77,21.65,21.65,51700.0,21.6217,21.7114,21.5918,21.5918,51700.0
2007-09-06 13:10:00,21.65,21.78,21.65,21.68,70900.0,21.5918,21.7214,21.5918,21.6217,70900.0
2007-09-06 13:20:00,21.68,21.72,21.65,21.7,14300.0,21.6217,21.6616,21.5918,21.6416,14300.0
2007-09-06 13:30:00,21.68,21.69,21.63,21.64,43200.0,21.6217,21.6316,21.5718,21.5818,43200.0
2007-09-06 13:40:00,21.63,21.69,21.63,21.68,14400.0,21.5718,21.6316,21.5718,21.6217,14400.0
2007-09-06 13:50:00,21.65,21.66,21.61,21.61,8700.0,21.5918,21.6017,21.5519,21.5519,8700.0
2007-09-06 14:00:00,21.61,21.64,21.52,21.63,19600.0,21.5519,21.5818,21.4621,21.5718,19600.0
2007-09-06 14:10:00,21.63,21.7,21.63,21.65,6200.0,21.5718,21.6416,21.5718,21.5918,6200.0
2007-09-06 14:20:00,21.64,21.7,21.6,21.67,19200.0,21.5818,21.6416,21.5419,21.6117,19200.0
2007-09-06 14:30:00,21.65,21.68,21.64,21.65,15200.0,21.5918,21.6217,21.5818,21.5918,15200.0
2007-09-06 14:40:00,21.65,21.65,21.4,21.43,30800.0,21.5918,21.5918,21.3424,21.3723,30800.0
2007-09-06 14:50:00,21.4,21.43,21.32,21.36,27900.0,21.3424,21.3723,21.2626,21.3025,27900.0
2007-09-06 15:00:00,21.38,21.46,21.25,21.33,40700.0,21.3225,21.4023,21.1928,21.2726,40700.0
2007-09-06 15:10:00,21.32,21.32,21.2,21.22,22200.0,21.2626,21.2626,21.143,21.1629,22200.0
2007-09-06 15:20:00,21.2,21.31,21.11,21.28,21800.0,21.143,21.2527,21.0532,21.2228,21800.0
2007-09-06 15:30:00,21.28,21.42,21.26,21.32,45100.0,21.2228,21.3624,21.2028,21.2626,45100.0
2007-09-06 15:40:00,21.33,21.34,21.25,21.3,31900.0,21.2726,21.2826,21.1928,21.2427,31900.0
2007-09-06 15:50:00,21.29,21.33,21.27,21.27,60300.0,21.2327,21.2726,21.2128,21.2128,60300.0
2007-09-07 09:30:00,21.0,21.0,20.41,20.7,36600.0,20.9435,20.9435,20.3551,20.6443,36600.0
2007-09-07 09:40:00,20.76,20.98,20.55,20.96,41400.0,20.7042,20.9236,20.4947,20.9036,41400.0
2007-09-07 09:50:00,20.98,21.05,20.86,20.88,38000.0,20.9236,20.9934,20.8039,20.8238,38000.0
2007-09-07 10:00:00,20.84,21.06,20.83,21.01,23100.0,20.7839,21.0033,20.774,20.9535,23100.0
2007-09-07 10:10:00,20.99,20.99,20.89,20.92,16800.0,20.9335,20.9335,20.8338,20.8637,16800.0
2007-09-07 10:20:00,20.91,21.07,20.91,21.05,34800.0,20.8537,21.0133,20.8537,20.9934,34800.0
2007-09-07 10:30:00,21.06,21.08,20.83,20.83,14200.0,21.0033,21.0233,20.774,20.774,14200.0
2007-09-07 10:40:00,20.81,20.93,20.76,20.81,46800.0,20.754,20.8737,20.7042,20.754,46800.0
2007-09-07 10:50:00,20.82,20.82,20.67,20.67,18200.0,20.764,20.764,20.6144,20.6144,18200.0
2007-09-07 11:00:00,20.67,20.68,20.45,20.54,16500.0,20.6144,20.6244,20.395,20.4847,16500.0
2007-09-07 11:10:00,20.51,20.53,20.3,20.41,15300.0,20.4548,20.4748,20.2454,20.3551,15300.0
2007-09-07 11:20:00,20.38,20.49,20.38,20.46,12600.0,20.3252,20.4349,20.3252,20.405,12600.0
2007-09-07 11:30:00,20.47,20.53,20.43,20.51,13600.0,20.4149,20.4748,20.375,20.4548,13600.0
2007-09-07 11:40:00,20.51,20.7,20.49,20.7,25800.0,20.4548,20.6443,20.4349,20.6443,25800.0
2007-09-07 11:50:00,20.67,20.88,20.67,20.85,23400.0,20.6144,20.8238,20.6144,20.7939,23400.0
2007-09-07 12:00:00,20.86,20.9,20.77,20.87,12700.0,20.8039,20.8438,20.7141,20.8139,12700.0
2007-09-07 12:10:00,20.87,20.93,20.8,20.83,29000.0,20.8139,20.8737,20.744,20.774,29000.0
2007-09-07 12:20:00,20.84,20.98,20.83,20.98,11300.0,20.7839,20.9236,20.774,20.9236,11300.0
2007-09-07 12:30:00,20.99,21.04,20.92,21.0,16500.0,20.9335,20.9834,20.8637,20.9435,16500.0
2007-09-07 12:40:00,20.99,21.07,20.97,20.99,20500.0,20.9335,21.0133,20.9136,20.9335,20500.0
2007-09-07 12:50:00,21.02,21.05,21.01,21.03,2600.0,20.9635,20.9934,20.9535,20.9734,2600.0
2007-09-07 13:00:00,21.04,21.25,21.03,21.21,30500.0,20.9834,21.1928,20.9734,21.1529,30500.0
2007-09-07 13:10:00,21.24,21.27,21.13,21.18,43000.0,21.1829,21.2128,21.0732,21.123,43000.0
2007-09-07 13:20:00,21.18,21.2,21.11,21.19,7700.0,21.123,21.143,21.0532,21.133,7700.0
2007-09-07 13:30:00,21.19,21.29,21.18,21.22,23900.0,21.133,21.2327,21.123,21.1629,23900.0
2007-09-07 13:40:00,21.22,21.34,21.21,21.22,23600.0,21.1629,21.2826,21.1529,21.1629,23600.0
2007-09-07 13:50:00,21.23,21.39,21.22,21.36,39100.0,21.1729,21.3325,21.1629,21.3025,39100.0
2007-09-07 14:00:00,21.37,21.4,21.26,21.36,26500.0,21.3125,21.3424,21.2028,21.3025,26500.0
2007-09-07 14:10:00,21.36,21.5,21.3,21.45,20600.0,21.3025,21.4422,21.2427,21.3923,20600.0
2007-09-07 14:20:00,21.44,21.46,21.4,21.46,11000.0,21.3823,21.4023,21.3424,21.4023,11000.0
2007-09-07 14:30:00,21.46,21.47,21.4,21.47,15800.0,21.4023,21.4122,21.3424,21.4122,15800.0
2007-09-07 14:40:00,21.45,21.45,21.19,21.24,13700.0,21.3923,21.3923,21.133,21.1829,13700.0
2007-09-07 14:50:00,21.22,21.27,21.17,21.17,17200.0,21.1629,21.2128,21.113,21.113,17200.0
2007-09-07 15:00:00,21.17,21.28,21.14,21.25,14300.0,21.113,21.2228,21.0831,21.1928,14300.0
2007-09-07 15:10:00,21.26,21.44,21.25,21.44,15900.0,21.2028,21.3823,21.1928,21.3823,15900.0
2007-09-07 15:20:00,21.43,21.43,21.26,21.28,15700.0,21.3723,21.3723,21.2028,21.2228,15700.0
2007-09-07 15:30:00,21.3,21.35,21.25,21.26,8900.0,21.2427,21.2926,21.1928,21.2028,8900.0
2007-09-07 15:40:00,21.25,21.25,21.12,21.2,41000.0,21.1928,21.1928,21.0632,21.143,41000.0
2007-09-07 15:50:00,21.2,21.27,21.13,21.25,56500.0,21.143,21.2128,21.0732,21.1928,56500.0
2007-09-10 09:30:00,21.3,21.58,21.2,21.2,23600.0,21.2427,21.5219,21.143,21.143,23600.0
2007-09-10 09:40:00,21.2,21.22,21.0,21.06,14500.0,21.143,21.1629,20.9435,21.0033,14500.0
2007-09-10 09:50:00,21.09,21.25,21.09,21.23,15000.0,21.0333,21.1928,21.0333,21.1729,15000.0
2007-09-10 10:00:00,21.25,21.25,21.18,21.18,10000.0,21.1928,21.1928,21.123,21.123,10000.0
2007-09-10 10:10:00,21.18,21.18,20.9,20.94,14400.0,21.123,21.123,20.8438,20.8837,14400.0
2007-09-10 10:20:00,20.94,21.06,20.93,20.94,14500.0,20.8837,21.0033,20.8737,20.8837,14500.0
2007-09-10 10:30:00,20.96,20.96,20.77,20.9,18000.0,20.9036,20.9036,20.7141,20.8438,18000.0
2007-09-10 10:40:00,20.92,20.98,20.68,20.71,27200.0,20.8637,20.9236,20.6244,20.6543,27200.0
2007-09-10 10:50:00,20.7,20.72,20.59,20.63,10300.0,20.6443,20.6643,20.5346,20.5745,10300.0
2007-09-10 11:00:00,20.65,20.65,20.4,20.55,22400.0,20.5944,20.5944,20.3451,20.4947,22400.0
2007-09-10 11:10:00,20.57,20.57,20.17,20.19,18400.0,20.5147,20.5147,20.1157,20.1357,18400.0
2007-09-10 11:20:00,20.21,20.31,20.18,20.3,8100.0,20.1556,20.2554,20.1257,20.2454,8100.0
2007-09-10 11:30:00,20.34,20.34,20.2,20.33,20800.0,20.2853,20.2853,20.1457,20.2753,20800.0
2007-09-10 11:40:00,20.32,20.42,20.32,20.42,6800.0,20.2653,20.3651,20.2653,20.3651,6800.0
2007-09-10 11:50:00,20.44,20.6,20.42,20.59,6300.0,20.385,20.5446,20.3651,20.5346,6300.0
2007-09-10 12:00:00,20.59,20.62,20.56,20.56,8500.0,20.5346,20.5645,20.5047,20.5047,8500.0
2007-09-10 12:10:00,20.56,20.56,20.5,20.52,7700.0,20.5047,20.5047,20.4448,20.4648,7700.0
2007-09-10 12:20:00,20.52,20.6,20.51,20.55,8000.0,20.4648,20.5446,20.4548,20.4947,8000.0
2007-09-10 12:30:00,20.58,20.59,20.48,20.48,6500.0,20.5246,20.5346,20.4249,20.4249,6500.0
2007-09-10 12:40:00,20.48,20.48,20.31,20.33,11700.0,20.4249,20.4249,20.2554,20.2753,11700.0
2007-09-10 12:50:00,20.31,20.47,20.29,20.47,15600.0,20.2554,20.4149,20.2354,20.4149,15600.0
2007-09-10 13:00:00,20.47,20.54,20.45,20.52,5900.0,20.4149,20.4847,20.395,20.4648,5900.0
2007-09-10 13:10:00,20.52,20.52,20.45,20.5,7300.0,20.4648,20.4648,20.395,20.4448,7300.0
2007-09-10 13:20:00,20.51,20.52,20.5,20.51,7700.0,20.4548,20.4648,20.4448,20.4548,7700.0
2007-09-10 13:30:00,20.53,20.64,20.5,20.63,9100.0,20.4748,20.5845,20.4448,20.5745,9100.0
2007-09-10 13:40:00,20.63,20.66,20.46,20.49,7700.0,20.5745,20.6044,20.405,20.4349,7700.0
2007-09-10 13:50:00,20.49,20.51,20.4,20.48,10600.0,20.4349,20.4548,20.3451,20.4249,10600.0
2007-09-10 14:00:00,20.48,20.51,20.43,20.5,11000.0,20.4249,20.4548,20.375,20.4448,11000.0
2007-09-10 14:10:00,20.52,20.71,20.51,20.69,16700.0,20.4648,20.6543,20.4548,20.6343,16700.0
2007-09-10 14:20:00,20.66,20.79,20.66,20.74,6300.0,20.6044,20.7341,20.6044,20.6842,6300.0
2007-09-10 14:30:00,20.75,20.83,20.7,20.81,7000.0,20.6942,20.774,20.6443,20.754,7000.0
2007-09-10 14:40:00,20.8,20.85,20.77,20.79,18800.0,20.744,20.7939,20.7141,20.7341,18800.0
2007-09-10 14:50:00,20.77,20.8,20.7,20.76,14400.0,20.7141,20.744,20.6443,20.7042,14400.0
2007-09-10 15:00:00,20.76,20.89,20.69,20.85,7000.0,20.7042,20.8338,20.6343,20.7939,7000.0
2007-09-10 15:10:00,20.89,21.0,20.88,20.95,17500.0,20.8338,20.9435,20.8238,20.8936,17500.0
2007-09-10 15:20:00,20.96,21.0,20.89,20.9,12100.0,20.9036,20.9435,20.8338,20.8438,12100.0
2007-09-10 15:30:00,20.91,20.94,20.87,20.88,13500.0,20.8537,20.8837,20.8139,20.8238,13500.0
2007-09-10 15:40:00,20.85,20.93,20.78,20.8,18600.0,20.7939,20.8737,20.7241,20.744,18600.0
2007-09-10 15:50:00,20.78,20.78,20.55,20.67,71700.0,20.7241,20.7241,20.4947,20.6144,71700.0
2007-09-11 09:30:00,20.83,20.83,20.45,20.6,47700.0,20.774,20.774,20.395,20.5446,47700.0
2007-09-11 09:40:00,20.59,21.0,20.59,20.92,186200.0,20.5346,20.9435,20.5346,20.8637,186200.0
2007-09-11 09:50:00,20.95,21.1,20.92,21.06,25400.0,20.8936,21.0432,20.8637,21.0033,25400.0
2007-09-11 10:00:00,21.04,21.05,20.92,20.99,12000.0,20.9834,20.9934,20.8637,20.9335,12000.0
2007-09-11 10:10:00,20.99,21.03,20.87,20.88,5200.0,20.9335,20.9734,20.8139,20.8238,5200.0
2007-09-11 10:20:00,20.88,21.0,20.88,20.95,13300.0,20.8238,20.9435,20.8238,20.8936,13300.0
2007-09-11 10:30:00,20.96,21.0,20.96,20.99,9700.0,20.9036,20.9435,20.9036,20.9335,9700.0
2007-09-11 10:40:00,20.99,21.0,20.93,20.93,16000.0,20.9335,20.9435,20.8737,20.8737,16000.0
2007-09-11 10:50:00,20.92,20.92,20.83,20.84,11200.0,20.8637,20.8637,20.774,20.7839,11200.0
2007-09-11 11:00:00,20.84,20.86,20.76,20.76,17000.0,20.7839,20.8039,20.7042,20.7042,17000.0
2007-09-11 11:10:00,20.75,20.77,20.65,20.65,11700.0,20.6942,20.7141,20.5944,20.5944,11700.0
2007-09-11 11:20:00,20.65,20.85,20.64,20.85,9300.0,20.5944,20.7939,20.5845,20.7939,9300.0
2007-09-11 11:30:00,20.84,20.95,20.84,20.92,16100.0,20.7839,20.8936,20.7839,20.8637,16100.0
2007-09-11 11:40:00,20.92,20.99,20.9,20.99,6000.0,20.8637,20.9335,20.8438,20.9335,6000.0
2007-09-11 11:50:00,20.96,20.98,20.94,20.94,4800.0,20.9036,20.9236,20.8837,20.8837,4800.0
2007-09-11 12:00:00,20.94,20.94,20.76,20.76,11000.0,20.8837,20.8837,20.7042,20.7042,11000.0
2007-09-11 12:10:00,20.79,20.82,20.76,20.8,16300.0,20.7341,20.764,20.7042,20.744,16300.0
2007-09-11 12:20:00,20.8,20.84,20.79,20.84,11300.0,20.744,20.7839,20.7341,20.7839,11300.0
2007-09-11 12:30:00,20.83,20.86,20.8,20.81,13900.0,20.774,20.8039,20.744,20.754,13900.0
2007-09-11 12:40:00,20.83,20.83,20.76,20.77,9800.0,20.774,20.774,20.7042,20.7141,9800.0
2007-09-11 12:50:00,20.77,20.77,20.7,20.72,12300.0,20.7141,20.7141,20.6443,20.6643,12300.0
2007-09-11 13:00:00,20.72,20.75,20.68,20.69,19600.0,20.6643,20.6942,20.6244,20.6343,19600.0
2007-09-11 13:10:00,20.69,20.77,20.65,20.65,61400.0,20.6343,20.7141,20.5944,20.5944,61400.0
2007-09-11 13:20:00,20.64,20.67,20.58,20.64,19500.0,20.5845,20.6144,20.5246,20.5845,19500.0
2007-09-11 13:30:00,20.67,20.67,20.6,20.6,19900.0,20.6144,20.6144,20.5446,20.5446,19900.0
2007-09-11 13:40:00,20.6,20.65,20.56,20.6,11400.0,20.5446,20.5944,20.5047,20.5446,11400.0
2007-09-11 13:50:00,20.59,20.62,20.54,20.58,10600.0,20.5346,20.5645,20.4847,20.5246,10600.0
2007-09-11 14:00:00,20.58,20.64,20.57,20.6,38000.0,20.5246,20.5845,20.5147,20.5446,38000.0
2007-09-11 14:10:00,20.6,20.63,20.56,20.62,12300.0,20.5446,20.5745,20.5047,20.5645,12300.0
2007-09-11 14:20:00,20.59,20.66,20.58,20.66,18900.0,20.5346,20.6044,20.5246,20.6044,18900.0
2007-09-11 14:30:00,20.67,20.67,20.59,20.63,18500.0,20.6144,20.6144,20.5346,20.5745,18500.0
2007-09-11 14:40:00,20.65,20.68,20.64,20.65,8200.0,20.5944,20.6244,20.5845,20.5944,8200.0
2007-09-11 14:50:00,20.66,20.67,20.62,20.64,15900.0,20.6044,20.6144,20.5645,20.5845,15900.0
2007-09-11 15:00:00,20.62,20.7,20.62,20.67,10000.0,20.5645,20.6443,20.5645,20.6144,10000.0
2007-09-11 15:10:00,20.69,20.81,20.66,20.76,22400.0,20.6343,20.754,20.6044,20.7042,22400.0
2007-09-11 15:20:00,20.76,20.79,20.73,20.74,11500.0,20.7042,20.7341,20.6742,20.6842,11500.0
2007-09-11 15:30:00,20.74,20.79,20.66,20.67,21100.0,20.6842,20.7341,20.6044,20.6144,21100.0
2007-09-11 15:40:00,20.65,20.68,20.52,20.6,39900.0,20.5944,20.6244,20.4648,20.5446,39900.0
2007-09-11 15:50:00,20.6,20.7,20.56,20.63,79600.0,20.5446,20.6443,20.5047,20.5745,79600.0
2007-09-12 09:30:00,20.53,20.74,20.4,20.49,8300.0,20.4748,20.6842,20.3451,20.4349,8300.0
2007-09-12 09:40:00,20.5,20.58,20.44,20.58,9500.0,20.4448,20.5246,20.385,20.5246,9500.0
2007-09-12 09:50:00,20.56,20.65,20.5,20.5,15600.0,20.5047,20.5944,20.4448,20.4448,15600.0
2007-09-12 10:00:00,20.5,20.51,20.34,20.36,59000.0,20.4448,20.4548,20.2853,20.3052,59000.0
2007-09-12 10:10:00,20.36,20.36,20.25,20.31,8400.0,20.3052,20.3052,20.1955,20.2554,8400.0
2007-09-12 10:20:00,20.32,20.44,20.32,20.41,10900.0,20.2653,20.385,20.2653,20.3551,10900.0
2007-09-12 10:30:00,20.43,20.44,20.39,20.44,8500.0,20.375,20.385,20.3351,20.385,8500.0
2007-09-12 10:40:00,20.45,20.5,20.38,20.38,8500.0,20.395,20.4448,20.3252,20.3252,8500.0
2007-09-12 10:50:00,20.36,20.42,20.33,20.33,6600.0,20.3052,20.3651,20.2753,20.2753,6600.0
2007-09-12 11:00:00,20.32,20.38,20.29,20.37,3800.0,20.2653,20.3252,20.2354,20.3152,3800.0
2007-09-12 11:10:00,20.36,20.43,20.36,20.41,8900.0,20.3052,20.375,20.3052,20.3551,8900.0
2007-09-12 11:20:00,20.42,20.43,20.4,20.42,6000.0,20.3651,20.375,20.3451,20.3651,6000.0
2007-09-12 11:30:00,20.42,20.43,20.36,20.38,3800.0,20.3651,20.375,20.3052,20.3252,3800.0
2007-09-12 11:40:00,20.36,20.39,20.34,20.38,4800.0,20.3052,20.3351,20.2853,20.3252,4800.0
2007-09-12 11:50:00,20.39,20.45,20.34,20.41,14300.0,20.3351,20.395,20.2853,20.3551,14300.0
2007-09-12 12:00:00,20.39,20.43,20.39,20.41,4500.0,20.3351,20.375,20.3351,20.3551,4500.0
2007-09-12 12:10:00,20.42,20.45,20.42,20.42,3600.0,20.3651,20.395,20.3651,20.3651,3600.0
2007-09-12 12:20:00,20.39,20.4,20.33,20.36,2000.0,20.3351,20.3451,20.2753,20.3052,2000.0
2007-09-12 12:30:00,20.36,20.36,20.33,20.34,2200.0,20.3052,20.3052,20.2753,20.2853,2200.0
2007-09-12 12:40:00,20.33,20.43,20.33,20.39,7200.0,20.2753,20.375,20.2753,20.3351,7200.0
2007-09-12 12:50:00,20.38,20.41,20.38,20.38,4400.0,20.3252,20.3551,20.3252,20.3252,4400.0
2007-09-12 13:00:00,20.38,20.39,20.19,20.21,8500.0,20.3252,20.3351,20.1357,20.1556,8500.0
2007-09-12 13:10:00,20.21,20.22,20.19,20.2,5000.0,20.1556,20.1656,20.1357,20.1457,5000.0
2007-09-12 13:20:00,20.19,20.21,20.18,20.19,5200.0,20.1357,20.1556,20.1257,20.1357,5200.0
2007-09-12 13:30:00,20.21,20.22,20.18,20.22,7700.0,20.1556,20.1656,20.1257,20.1656,7700.0
2007-09-12 13:40:00,20.21,20.23,20.19,20.2,11900.0,20.1556,20.1756,20.1357,20.1457,11900.0
2007-09-12 13:50:00,20.22,20.27,20.17,20.26,43200.0,20.1656,20.2155,20.1157,20.2055,43200.0
2007-09-12 14:00:00,20.25,20.3,20.23,20.29,17500.0,20.1955,20.2454,20.1756,20.2354,17500.0
2007-09-12 14:10:00,20.27,20.35,20.27,20.27,17200.0,20.2155,20.2953,20.2155,20.2155,17200.0
2007-09-12 14:20:00,20.26,20.28,20.15,20.16,19500.0,20.2055,20.2254,20.0958,20.1058,19500.0
2007-09-12 14:30:00,20.16,20.22,20.16,20.19,13000.0,20.1058,20.1656,20.1058,20.1357,13000.0
2007-09-12 14:40:00,20.19,20.25,20.18,20.25,16400.0,20.1357,20.1955,20.1257,20.1955,16400.0
2007-09-12 14:50:00,20.23,20.26,20.21,20.24,13000.0,20.1756,20.2055,20.1556,20.1855,13000.0
2007-09-12 15:00:00,20.25,20.29,20.19,20.19,16300.0,20.1955,20.2354,20.1357,20.1357,16300.0
2007-09-12 15:10:00,20.2,20.26,20.19,20.23,39200.0,20.1457,20.2055,20.1357,20.1756,39200.0
2007-09-12 15:20:00,20.23,20.26,20.2,20.24,40700.0,20.1756,20.2055,20.1457,20.1855,40700.0
2007-09-12 15:30:00,20.22,20.22,20.15,20.19,55500.0,20.1656,20.1656,20.0958,20.1357,55500.0
2007-09-12 15:40:00,20.2,20.21,20.17,20.2,30400.0,20.1457,20.1556,20.1157,20.1457,30400.0
2007-09-12 15:50:00,20.2,20.2,20.13,20.15,55600.0,20.1457,20.1457,20.0758,20.0958,55600.0
2007-09-13 09:30:00,20.2,20.37,20.15,20.19,10200.0,20.1457,20.3152,20.0958,20.1357,10200.0
2007-09-13 09:40:00,20.23,20.3,20.15,20.18,7300.0,20.1756,20.2454,20.0958,20.1257,7300.0
2007-09-13 09:50:00,20.15,20.23,20.1,20.1,10500.0,20.0958,20.1756,20.0459,20.0459,10500.0
2007-09-13 10:00:00,20.1,20.2,19.88,19.98,36500.0,20.0459,20.1457,19.8265,19.9262,36500.0
2007-09-13 10:10:00,19.98,20.0,19.95,19.95,29700.0,19.9262,19.9462,19.8963,19.8963,29700.0
2007-09-13 10:20:00,19.95,20.04,19.95,19.98,24300.0,19.8963,19.9861,19.8963,19.9262,24300.0
2007-09-13 10:30:00,19.99,20.13,19.96,20.1,7500.0,19.9362,20.0758,19.9063,20.0459,7500.0
2007-09-13 10:40:00,20.09,20.1,19.98,19.99,19200.0,20.036,20.0459,19.9262,19.9362,19200.0
2007-09-13 10:50:00,20.01,20.06,19.98,20.04,6800.0,19.9562,20.006,19.9262,19.9861,6800.0
2007-09-13 11:00:00,20.02,20.05,19.89,19.89,11200.0,19.9661,19.9961,19.8365,19.8365,11200.0
2007-09-13 11:10:00,19.89,20.03,19.85,20.0,19200.0,19.8365,19.9761,19.7966,19.9462,19200.0
2007-09-13 11:20:00,19.99,20.05,19.99,20.0,18700.0,19.9362,19.9961,19.9362,19.9462,18700.0
2007-09-13 11:30:00,20.0,20.03,19.98,19.98,12600.0,19.9462,19.9761,19.9262,19.9262,12600.0
2007-09-13 11:40:00,19.94,19.98,19.92,19.93,5000.0,19.8864,19.9262,19.8664,19.8764,5000.0
2007-09-13 11:50:00,19.95,19.95,19.92,19.95,6000.0,19.8963,19.8963,19.8664,19.8963,6000.0
2007-09-13 12:00:00,19.94,19.96,19.91,19.95,56500.0,19.8864,19.9063,19.8564,19.8963,56500.0
2007-09-13 12:10:00,19.94,19.99,19.94,19.97,9200.0,19.8864,19.9362,19.8864,19.9163,9200.0
2007-09-13 12:20:00,19.97,20.0,19.97,19.99,20100.0,19.9163,19.9462,19.9163,19.9362,20100.0
2007-09-13 12:30:00,19.96,20.0,19.93,19.93,9100.0,19.9063,19.9462,19.8764,19.8764,9100.0
2007-09-13 12:40:00,19.93,19.94,19.88,19.89,7900.0,19.8764,19.8864,19.8265,19.8365,7900.0
2007-09-13 12:50:00,19.89,19.92,19.84,19.87,9000.0,19.8365,19.8664,19.7866,19.8165,9000.0
2007-09-13 13:00:00,19.9,19.98,19.88,19.98,4300.0,19.8465,19.9262,19.8265,19.9262,4300.0
2007-09-13 13:10:00,19.99,20.02,19.98,19.99,13700.0,19.9362,19.9661,19.9262,19.9362,13700.0
2007-09-13 13:20:00,20.0,20.05,20.0,20.0,18900.0,19.9462,19.9961,19.9462,19.9462,18900.0
2007-09-13 13:30:00,20.0,20.0,19.97,19.97,4100.0,19.9462,19.9462,19.9163,19.9163,4100.0
2007-09-13 13:40:00,19.97,20.0,19.96,19.99,2100.0,19.9163,19.9462,19.9063,19.9362,2100.0
2007-09-13 13:50:00,19.97,20.0,19.93,19.95,4600.0,19.9163,19.9462,19.8764,19.8963,4600.0
2007-09-13 14:00:00,19.94,19.95,19.94,19.94,6100.0,19.8864,19.8963,19.8864,19.8864,6100.0
2007-09-13 14:10:00,19.95,19.95,19.9,19.94,10900.0,19.8963,19.8963,19.8465,19.8864,10900.0
2007-09-13 14:20:00,19.94,19.96,19.9,19.91,10300.0,19.8864,19.9063,19.8465,19.8564,10300.0
2007-09-13 14:30:00,19.92,19.94,19.9,19.91,16600.0,19.8664,19.8864,19.8465,19.8564,16600.0
2007-09-13 14:40:00,19.92,19.97,19.91,19.94,5700.0,19.8664,19.9163,19.8564,19.8864,5700.0
2007-09-13 14:50:00,19.95,19.96,19.9,19.92,8200.0,19.8963,19.9063,19.8465,19.8664,8200.0
2007-09-13 15:00:00,19.92,19.95,19.9,19.9,8600.0,19.8664,19.8963,19.8465,19.8465,8600.0
2007-09-13 15:10:00,19.9,19.94,19.83,19.88,11000.0,19.8465,19.8864,19.7767,19.8265,11000.0
2007-09-13 15:20:00,19.88,19.96,19.83,19.96,8400.0,19.8265,19.9063,19.7767,19.9063,8400.0
2007-09-13 15:30:00,19.95,19.97,19.9,19.91,9000.0,19.8963,19.9163,19.8465,19.8564,9000.0
2007-09-13 15:40:00,19.94,19.94,19.85,19.85,26100.0,19.8864,19.8864,19.7966,19.7966,26100.0
2007-09-13 15:50:00,19.85,19.96,19.83,19.9,22400.0,19.7966,19.9063,19.7767,19.8465,22400.0
2007-09-14 09:30:00,19.78,19.95,19.66,19.95,9800.0,19.7268,19.8963,19.6071,19.8963,9800.0
2007-09-14 09:40:00,19.92,20.1,19.92,20.1,11000.0,19.8664,20.0459,19.8664,20.0459,11000.0
2007-09-14 09:50:00,20.1,20.4,20.05,20.05,25600.0,20.0459,20.3451,19.9961,19.9961,25600.0
2007-09-14 10:00:00,20.06,20.28,20.03,20.28,7300.0,20.006,20.2254,19.9761,20.2254,7300.0
2007-09-14 10:10:00,20.26,20.35,20.18,20.3,6500.0,20.2055,20.2953,20.1257,20.2454,6500.0
2007-09-14 10:20:00,20.32,20.33,20.1,20.12,8700.0,20.2653,20.2753,20.0459,20.0659,8700.0
2007-09-14 10:30:00,20.14,20.15,20.01,20.05,10500.0,20.0858,20.0958,19.9562,19.9961,10500.0
2007-09-14 10:40:00,20.03,20.13,19.93,20.11,8700.0,19.9761,20.0758,19.8764,20.0559,8700.0
2007-09-14 10:50:00,20.11,20.11,20.0,20.02,8600.0,20.0559,20.0559,19.9462,19.9661,8600.0
2007-09-14 11:00:00,20.05,20.05,19.92,19.92,6000.0,19.9961,19.9961,19.8664,19.8664,6000.0
2007-09-14 11:10:00,19.88,19.97,19.88,19.95,4200.0,19.8265,19.9163,19.8265,19.8963,4200.0
2007-09-14 11:20:00,19.98,20.05,19.96,20.03,11300.0,19.9262,19.9961,19.9063,19.9761,11300.0
2007-09-14 11:30:00,20.03,20.03,19.98,19.98,8500.0,19.9761,19.9761,19.9262,19.9262,8500.0
2007-09-14 11:40:00,19.98,20.04,19.98,20.01,11000.0,19.9262,19.9861,19.9262,19.9562,11000.0
2007-09-14 11:50:00,20.02,20.1,20.02,20.07,4700.0,19.9661,20.0459,19.9661,20.016,4700.0
2007-09-14 12:00:00,20.07,20.1,20.01,20.03,7400.0,20.016,20.0459,19.9562,19.9761,7400.0
2007-09-14 12:10:00,20.01,20.05,20.0,20.01,3800.0,19.9562,19.9961,19.9462,19.9562,3800.0
2007-09-14 12:20:00,20.02,20.05,19.99,20.01,11900.0,19.9661,19.9961,19.9362,19.9562,11900.0
2007-09-14 12:30:00,20.0,20.01,19.99,19.99,3400.0,19.9462,19.9562,19.9362,19.9362,3400.0
2007-09-14 12:40:00,19.99,20.03,19.99,20.0,9900.0,19.9362,19.9761,19.9362,19.9462,9900.0
2007-09-14 12:50:00,19.99,20.03,19.98,20.0,8900.0,19.9362,19.9761,19.9262,19.9462,8900.0
2007-09-14 13:00:00,20.0,20.04,19.97,19.97,10500.0,19.9462,19.9861,19.9163,19.9163,10500.0
2007-09-14 13:10:00,19.97,20.0,19.97,20.0,4000.0,19.9163,19.9462,19.9163,19.9462,4000.0
2007-09-14 13:20:00,20.03,20.03,20.01,20.03,5100.0,19.9761,19.9761,19.9562,19.9761,5100.0
2007-09-14 13:30:00,20.02,20.03,20.0,20.02,5500.0,19.9661,19.9761,19.9462,19.9661,5500.0
2007-09-14 13:40:00,20.01,20.03,20.0,20.03,5200.0,19.9562,19.9761,19.9462,19.9761,5200.0
2007-09-14 13:50:00,20.02,20.15,20.02,20.13,16800.0,19.9661,20.0958,19.9661,20.0758,16800.0
2007-09-14 14:00:00,20.13,20.16,20.09,20.1,3800.0,20.0758,20.1058,20.036,20.0459,3800.0
2007-09-14 14:10:00,20.1,20.1,20.05,20.08,5000.0,20.0459,20.0459,19.9961,20.026,5000.0
2007-09-14 14:20:00,20.08,20.08,20.03,20.04,30800.0,20.026,20.026,19.9761,19.9861,30800.0
2007-09-14 14:30:00,20.04,20.09,20.03,20.07,6200.0,19.9861,20.036,19.9761,20.016,6200.0
2007-09-14 14:40:00,20.07,20.09,20.04,20.05,7500.0,20.016,20.036,19.9861,19.9961,7500.0
2007-09-14 14:50:00,20.05,20.07,19.97,20.06,15400.0,19.9961,20.016,19.9163,20.006,15400.0
2007-09-14 15:00:00,20.07,20.15,20.03,20.05,82300.0,20.016,20.0958,19.9761,19.9961,82300.0
2007-09-14 15:10:00,20.05,20.11,20.04,20.09,4000.0,19.9961,20.0559,19.9861,20.036,4000.0
2007-09-14 15:20:00,20.09,20.14,20.09,20.13,9400.0,20.036,20.0858,20.036,20.0758,9400.0
2007-09-14 15:30:00,20.13,20.14,20.11,20.14,7500.0,20.0758,20.0858,20.0559,20.0858,7500.0
2007-09-14 15:40:00,20.13,20.15,20.07,20.13,21300.0,20.0758,20.0958,20.016,20.0758,21300.0
2007-09-14 15:50:00,20.11,20.19,20.11,20.12,20600.0,20.0559,20.1357,20.0559,20.0659,20600.0
2007-09-17 09:30:00,20.16,20.18,20.02,20.1,5600.0,20.1058,20.1257,19.9661,20.0459,5600.0
2007-09-17 09:40:00,20.06,20.07,19.94,19.96,126200.0,20.006,20.016,19.8864,19.9063,126200.0
2007-09-17 09:50:00,19.96,19.96,19.82,19.82,15600.0,19.9063,19.9063,19.7667,19.7667,15600.0
2007-09-17 10:00:00,19.82,19.82,19.71,19.76,14500.0,19.7667,19.7667,19.657,19.7068,14500.0
2007-09-17 10:10:00,19.75,19.85,19.73,19.73,10800.0,19.6969,19.7966,19.6769,19.6769,10800.0
2007-09-17 10:20:00,19.73,19.73,19.51,19.51,19500.0,19.6769,19.6769,19.4575,19.4575,19500.0
2007-09-17 10:30:00,19.51,19.52,19.38,19.42,27100.0,19.4575,19.4675,19.3279,19.3678,27100.0
2007-09-17 10:40:00,19.39,19.43,19.3,19.33,20700.0,19.3378,19.3777,19.2481,19.278,20700.0
2007-09-17 10:50:00,19.33,19.33,19.22,19.23,16700.0,19.278,19.278,19.1683,19.1783,16700.0
2007-09-17 11:00:00,19.25,19.43,19.25,19.38,10300.0,19.1982,19.3777,19.1982,19.3279,10300.0
2007-09-17 11:10:00,19.38,19.38,19.33,19.33,7800.0,19.3279,19.3279,19.278,19.278,7800.0
2007-09-17 11:20:00,19.35,19.4,19.34,19.38,5400.0,19.2979,19.3478,19.288,19.3279,5400.0
2007-09-17 11:30:00,19.37,19.39,19.33,19.36,4500.0,19.3179,19.3378,19.278,19.3079,4500.0
2007-09-17 11:40:00,19.35,19.4,19.33,19.33,12000.0,19.2979,19.3478,19.278,19.278,12000.0
2007-09-17 11:50:00,19.34,19.34,19.23,19.24,13900.0,19.288,19.288,19.1783,19.1882,13900.0
2007-09-17 12:00:00,19.24,19.26,19.24,19.25,11500.0,19.1882,19.2082,19.1882,19.1982,11500.0
2007-09-17 12:10:00,19.26,19.26,19.24,19.25,3300.0,19.2082,19.2082,19.1882,19.1982,3300.0
2007-09-17 12:20:00,19.25,19.26,19.25,19.25,6300.0,19.1982,19.2082,19.1982,19.1982,6300.0
2007-09-17 12:30:00,19.25,19.26,19.25,19.25,2600.0,19.1982,19.2082,19.1982,19.1982,2600.0
2007-09-17 12:40:00,19.25,19.28,19.25,19.28,12300.0,19.1982,19.2281,19.1982,19.2281,12300.0
2007-09-17 12:50:00,19.28,19.28,19.25,19.28,7700.0,19.2281,19.2281,19.1982,19.2281,7700.0
2007-09-17 13:00:00,19.29,19.29,19.18,19.28,22300.0,19.2381,19.2381,19.1284,19.2281,22300.0
2007-09-17 13:10:00,19.26,19.3,19.24,19.24,8600.0,19.2082,19.2481,19.1882,19.1882,8600.0
2007-09-17 13:20:00,19.27,19.27,19.24,19.24,12100.0,19.2182,19.2182,19.1882,19.1882,12100.0
2007-09-17 13:30:00,19.24,19.24,19.14,19.14,9900.0,19.1882,19.1882,19.0885,19.0885,9900.0
2007-09-17 13:40:00,19.14,19.15,19.08,19.1,17800.0,19.0885,19.0985,19.0287,19.0486,17800.0
2007-09-17 13:50:00,19.09,19.11,19.03,19.04,10000.0,19.0386,19.0586,18.9788,18.9888,10000.0
2007-09-17 14:00:00,19.03,19.04,18.91,18.94,18600.0,18.9788,18.9888,18.8591,18.889,18600.0
2007-09-17 14:10:00,18.93,19.0,18.92,18.96,17500.0,18.8791,18.9489,18.8691,18.909,17500.0
2007-09-17 14:20:00,18.98,19.03,18.98,19.03,17400.0,18.9289,18.9788,18.9289,18.9788,17400.0
2007-09-17 14:30:00,19.04,19.15,19.01,19.05,21600.0,18.9888,19.0985,18.9589,18.9988,21600.0
2007-09-17 14:40:00,19.03,19.14,19.03,19.1,12500.0,18.9788,19.0885,18.9788,19.0486,12500.0
2007-09-17 14:50:00,19.11,19.11,19.0,19.05,27100.0,19.0586,19.0586,18.9489,18.9988,27100.0
2007-09-17 15:00:00,19.05,19.06,18.98,18.98,21800.0,18.9988,19.0087,18.9289,18.9289,21800.0
2007-09-17 15:10:00,19.0,19.02,18.88,18.88,37300.0,18.9489,18.9688,18.8292,18.8292,37300.0
2007-09-17 15:20:00,18.9,18.9,18.68,18.69,35600.0,18.8492,18.8492,18.6297,18.6397,35600.0
2007-09-17 15:30:00,18.68,18.8,18.62,18.77,40600.0,18.6297,18.7494,18.5699,18.7195,40600.0
2007-09-17 15:40:00,18.77,18.81,18.74,18.75,62400.0,18.7195,18.7594,18.6896,18.6996,62400.0
2007-09-17 15:50:00,18.76,18.78,18.6,18.64,60800.0,18.7095,18.7295,18.55,18.5899,60800.0
2007-09-18 09:30:00,18.74,18.97,18.66,18.76,43400.0,18.6896,18.919,18.6098,18.7095,43400.0
2007-09-18 09:40:00,18.76,18.8,18.7,18.72,36100.0,18.7095,18.7494,18.6497,18.6696,36100.0
2007-09-18 09:50:00,18.7,18.77,18.64,18.75,23900.0,18.6497,18.7195,18.5899,18.6996,23900.0
2007-09-18 10:00:00,18.77,18.83,18.71,18.77,30400.0,18.7195,18.7793,18.6597,18.7195,30400.0
2007-09-18 10:10:00,18.77,18.77,18.59,18.63,13000.0,18.7195,18.7195,18.54,18.5799,13000.0
2007-09-18 10:20:00,18.64,18.77,18.64,18.76,16700.0,18.5899,18.7195,18.5899,18.7095,16700.0
2007-09-18 10:30:00,18.77,18.81,18.74,18.76,18500.0,18.7195,18.7594,18.6896,18.7095,18500.0
2007-09-18 10:40:00,18.76,18.78,18.55,18.6,19200.0,18.7095,18.7295,18.5001,18.55,19200.0
2007-09-18 10:50:00,18.63,18.67,18.6,18.67,24500.0,18.5799,18.6198,18.55,18.6198,24500.0
2007-09-18 11:00:00,18.66,18.72,18.62,18.7,22600.0,18.6098,18.6696,18.5699,18.6497,22600.0
2007-09-18 11:10:00,18.7,18.72,18.69,18.69,12800.0,18.6497,18.6696,18.6397,18.6397,12800.0
2007-09-18 11:20:00,18.69,18.69,18.61,18.64,7400.0,18.6397,18.6397,18.5599,18.5899,7400.0
2007-09-18 11:30:00,18.66,18.68,18.59,18.6,8900.0,18.6098,18.6297,18.54,18.55,8900.0
2007-09-18 11:40:00,18.6,18.61,18.58,18.59,4700.0,18.55,18.5599,18.53,18.54,4700.0
2007-09-18 11:50:00,18.59,18.69,18.59,18.69,16100.0,18.54,18.6397,18.54,18.6397,16100.0
2007-09-18 12:00:00,18.69,18.7,18.57,18.58,9700.0,18.6397,18.6497,18.52,18.53,9700.0
2007-09-18 12:10:00,18.58,18.59,18.56,18.56,13900.0,18.53,18.54,18.5101,18.5101,13900.0
2007-09-18 12:20:00,18.56,18.57,18.5,18.53,18000.0,18.5101,18.52,18.4502,18.4801,18000.0
2007-09-18 12:30:00,18.53,18.55,18.53,18.54,14400.0,18.4801,18.5001,18.4801,18.4901,14400.0
2007-09-18 12:40:00,18.54,18.55,18.53,18.53,14300.0,18.4901,18.5001,18.4801,18.4801,14300.0
2007-09-18 12:50:00,18.54,18.54,18.45,18.48,23700.0,18.4901,18.4901,18.4004,18.4303,23700.0
2007-09-18 13:00:00,18.47,18.48,18.14,18.18,37600.0,18.4203,18.4303,18.0912,18.1311,37600.0
2007-09-18 13:10:00,18.18,18.34,18.17,18.33,21700.0,18.1311,18.2907,18.1211,18.2807,21700.0
2007-09-18 13:20:00,18.33,18.35,18.32,18.35,7300.0,18.2807,18.3006,18.2707,18.3006,7300.0
2007-09-18 13:30:00,18.35,18.37,18.34,18.36,6900.0,18.3006,18.3206,18.2907,18.3106,6900.0
2007-09-18 13:40:00,18.37,18.39,18.32,18.32,14000.0,18.3206,18.3405,18.2707,18.2707,14000.0
2007-09-18 13:50:00,18.33,18.39,18.32,18.35,11000.0,18.2807,18.3405,18.2707,18.3006,11000.0
2007-09-18 14:00:00,18.33,18.35,18.25,18.28,22300.0,18.2807,18.3006,18.2009,18.2308,22300.0
2007-09-18 14:10:00,18.26,18.81,18.19,18.55,49600.0,18.2109,18.7594,18.1411,18.5001,49600.0
2007-09-18 14:20:00,18.53,18.76,18.28,18.36,79900.0,18.4801,18.7095,18.2308,18.3106,79900.0
2007-09-18 14:30:00,18.36,18.61,18.26,18.61,51300.0,18.3106,18.5599,18.2109,18.5599,51300.0
2007-09-18 14:40:00,18.63,18.63,18.49,18.59,32000.0,18.5799,18.5799,18.4403,18.54,32000.0
2007-09-18 14:50:00,18.59,18.6,18.51,18.59,25500.0,18.54,18.55,18.4602,18.54,25500.0
2007-09-18 15:00:00,18.58,18.6,18.5,18.59,40600.0,18.53,18.55,18.4502,18.54,40600.0
2007-09-18 15:10:00,18.6,18.6,18.5,18.54,38200.0,18.55,18.55,18.4502,18.4901,38200.0
2007-09-18 15:20:00,18.56,18.6,18.51,18.58,36500.0,18.5101,18.55,18.4602,18.53,36500.0
2007-09-18 15:30:00,18.59,18.65,18.54,18.65,30300.0,18.54,18.5998,18.4901,18.5998,30300.0
2007-09-18 15:40:00,18.65,18.72,18.64,18.67,40200.0,18.5998,18.6696,18.5899,18.6198,40200.0
2007-09-18 15:50:00,18.67,18.78,18.6,18.72,76900.0,18.6198,18.7295,18.55,18.6696,76900.0
2007-09-19 09:30:00,18.9,19.34,18.84,19.03,18400.0,18.8492,19.288,18.7893,18.9788,18400.0
2007-09-19 09:40:00,18.99,19.06,18.96,18.96,18100.0,18.9389,19.0087,18.909,18.909,18100.0
2007-09-19 09:50:00,18.97,19.09,18.9,19.09,22500.0,18.919,19.0386,18.8492,19.0386,22500.0
2007-09-19 10:00:00,19.11,19.11,18.92,18.97,18200.0,19.0586,19.0586,18.8691,18.919,18200.0
2007-09-19 10:10:00,18.97,19.0,18.94,18.96,15800.0,18.919,18.9489,18.889,18.909,15800.0
2007-09-19 10:20:00,18.96,19.0,18.96,18.98,19900.0,18.909,18.9489,18.909,18.9289,19900.0
2007-09-19 10:30:00,18.99,19.02,18.96,19.02,14000.0,18.9389,18.9688,18.909,18.9688,14000.0
2007-09-19 10:40:00,19.03,19.06,18.99,19.01,12700.0,18.9788,19.0087,18.9389,18.9589,12700.0
2007-09-19 10:50:00,19.01,19.13,19.01,19.11,13100.0,18.9589,19.0785,18.9589,19.0586,13100.0
2007-09-19 11:00:00,19.12,19.25,19.12,19.25,11300.0,19.0686,19.1982,19.0686,19.1982,11300.0
2007-09-19 11:10:00,19.25,19.34,19.21,19.27,64000.0,19.1982,19.288,19.1583,19.2182,64000.0
2007-09-19 11:20:00,19.24,19.29,19.23,19.29,13700.0,19.1882,19.2381,19.1783,19.2381,13700.0
2007-09-19 11:30:00,19.27,19.31,19.22,19.25,12100.0,19.2182,19.2581,19.1683,19.1982,12100.0
2007-09-19 11:40:00,19.24,19.25,19.19,19.23,12400.0,19.1882,19.1982,19.1384,19.1783,12400.0
2007-09-19 11:50:00,19.23,19.25,19.19,19.22,18200.0,19.1783,19.1982,19.1384,19.1683,18200.0
2007-09-19 12:00:00,19.22,19.23,19.17,19.21,18400.0,19.1683,19.1783,19.1184,19.1583,18400.0
2007-09-19 12:10:00,19.21,19.24,19.19,19.21,15500.0,19.1583,19.1882,19.1384,19.1583,15500.0
2007-09-19 12:20:00,19.24,19.24,19.2,19.22,5400.0,19.1882,19.1882,19.1483,19.1683,5400.0
2007-09-19 12:30:00,19.22,19.23,19.13,19.13,9800.0,19.1683,19.1783,19.0785,19.0785,9800.0
2007-09-19 12:40:00,19.13,19.17,19.11,19.15,8800.0,19.0785,19.1184,19.0586,19.0985,8800.0
2007-09-19 12:50:00,19.15,19.17,19.05,19.14,15000.0,19.0985,19.1184,18.9988,19.0885,15000.0
2007-09-19 13:00:00,19.15,19.16,19.08,19.09,9600.0,19.0985,19.1085,19.0287,19.0386,9600.0
2007-09-19 13:10:00,19.11,19.12,19.04,19.05,26400.0,19.0586,19.0686,18.9888,18.9988,26400.0
2007-09-19 13:20:00,19.06,19.07,19.02,19.04,5300.0,19.0087,19.0187,18.9688,18.9888,5300.0
2007-09-19 13:30:00,19.05,19.15,19.05,19.13,8900.0,18.9988,19.0985,18.9988,19.0785,8900.0
2007-09-19 13:40:00,19.13,19.2,19.02,19.04,29200.0,19.0785,19.1483,18.9688,18.9888,29200.0
2007-09-19 13:50:00,19.02,19.06,19.01,19.04,8900.0,18.9688,19.0087,18.9589,18.9888,8900.0
2007-09-19 14:00:00,19.03,19.07,18.98,18.99,14800.0,18.9788,19.0187,18.9289,18.9389,14800.0
2007-09-19 14:10:00,19.02,19.05,18.86,18.91,13900.0,18.9688,18.9988,18.8093,18.8591,13900.0
2007-09-19 14:20:00,18.93,19.05,18.92,19.01,23100.0,18.8791,18.9988,18.8691,18.9589,23100.0
2007-09-19 14:30:00,19.01,19.03,18.99,19.0,5400.0,18.9589,18.9788,18.9389,18.9489,5400.0
2007-09-19 14:40:00,19.0,19.02,18.97,19.0,5400.0,18.9489,18.9688,18.919,18.9489,5400.0
2007-09-19 14:50:00,18.98,19.02,18.94,18.99,10800.0,18.9289,18.9688,18.889,18.9389,10800.0
2007-09-19 15:00:00,19.01,19.03,18.97,19.0,11500.0,18.9589,18.9788,18.919,18.9489,11500.0
2007-09-19 15:10:00,18.99,19.03,18.97,19.01,9000.0,18.9389,18.9788,18.919,18.9589,9000.0
2007-09-19 15:20:00,19.01,19.02,18.98,19.0,7600.0,18.9589,18.9688,18.9289,18.9489,7600.0
2007-09-19 15:30:00,18.99,19.05,18.99,19.02,13700.0,18.9389,18.9988,18.9389,18.9688,13700.0
2007-09-19 15:40:00,19.03,19.09,19.01,19.02,10800.0,18.9788,19.0386,18.9589,18.9688,10800.0
2007-09-19 15:50:00,19.03,19.06,18.98,19.05,37500.0,18.9788,19.0087,18.9289,18.9988,37500.0
2007-09-20 09:30:00,19.0,19.1,18.78,18.79,10000.0,18.9489,19.0486,18.7295,18.7394,10000.0
2007-09-20 09:40:00,18.79,18.79,18.72,18.78,16200.0,18.7394,18.7394,18.6696,18.7295,16200.0
2007-09-20 09:50:00,18.78,18.78,18.5,18.5,28800.0,18.7295,18.7295,18.4502,18.4502,28800.0
2007-09-20 10:00:00,18.5,18.73,18.45,18.72,13900.0,18.4502,18.6796,18.4004,18.6696,13900.0
2007-09-20 10:10:00,18.71,18.76,18.71,18.71,11300.0,18.6597,18.7095,18.6597,18.6597,11300.0
2007-09-20 10:20:00,18.72,18.77,18.71,18.74,12900.0,18.6696,18.7195,18.6597,18.6896,12900.0
2007-09-20 10:30:00,18.74,18.75,18.68,18.68,13100.0,18.6896,18.6996,18.6297,18.6297,13100.0
2007-09-20 10:40:00,18.69,18.84,18.69,18.83,8000.0,18.6397,18.7893,18.6397,18.7793,8000.0
2007-09-20 10:50:00,18.84,18.98,18.84,18.93,6800.0,18.7893,18.9289,18.7893,18.8791,6800.0
2007-09-20 11:00:00,18.95,19.02,18.94,18.99,8400.0,18.899,18.9688,18.889,18.9389,8400.0
2007-09-20 11:10:00,19.02,19.02,18.97,18.97,6200.0,18.9688,18.9688,18.919,18.919,6200.0
2007-09-20 11:20:00,18.97,19.03,18.95,19.0,4300.0,18.919,18.9788,18.899,18.9489,4300.0
2007-09-20 11:30:00,19.03,19.03,18.93,18.93,2000.0,18.9788,18.9788,18.8791,18.8791,2000.0
2007-09-20 11:40:00,18.93,18.95,18.89,18.95,6200.0,18.8791,18.899,18.8392,18.899,6200.0
2007-09-20 11:50:00,18.95,19.02,18.95,19.01,9800.0,18.899,18.9688,18.899,18.9589,9800.0
2007-09-20 12:00:00,19.01,19.03,18.98,18.99,6600.0,18.9589,18.9788,18.9289,18.9389,6600.0
2007-09-20 12:10:00,19.01,19.01,18.91,18.92,9500.0,18.9589,18.9589,18.8591,18.8691,9500.0
2007-09-20 12:20:00,18.92,18.92,18.77,18.77,4900.0,18.8691,18.8691,18.7195,18.7195,4900.0
2007-09-20 12:30:00,18.77,18.77,18.75,18.77,4500.0,18.7195,18.7195,18.6996,18.7195,4500.0
2007-09-20 12:40:00,18.75,18.8,18.74,18.76,4000.0,18.6996,18.7494,18.6896,18.7095,4000.0
2007-09-20 12:50:00,18.77,18.82,18.77,18.79,4000.0,18.7195,18.7694,18.7195,18.7394,4000.0
2007-09-20 13:00:00,18.8,18.86,18.8,18.83,3200.0,18.7494,18.8093,18.7494,18.7793,3200.0
2007-09-20 13:10:00,18.82,18.85,18.82,18.83,1600.0,18.7694,18.7993,18.7694,18.7793,1600.0
2007-09-20 13:20:00,18.82,18.82,18.7,18.7,6200.0,18.7694,18.7694,18.6497,18.6497,6200.0
2007-09-20 13:30:00,18.74,18.74,18.67,18.67,6100.0,18.6896,18.6896,18.6198,18.6198,6100.0
2007-09-20 13:40:00,18.68,18.77,18.68,18.75,3300.0,18.6297,18.7195,18.6297,18.6996,3300.0
2007-09-20 13:50:00,18.73,18.8,18.71,18.71,2800.0,18.6796,18.7494,18.6597,18.6597,2800.0
2007-09-20 14:00:00,18.75,18.75,18.67,18.67,6600.0,18.6996,18.6996,18.6198,18.6198,6600.0
2007-09-20 14:10:00,18.68,18.69,18.65,18.66,3600.0,18.6297,18.6397,18.5998,18.6098,3600.0
2007-09-20 14:20:00,18.65,18.66,18.58,18.59,8800.0,18.5998,18.6098,18.53,18.54,8800.0
2007-09-20 14:30:00,18.58,18.61,18.53,18.56,12100.0,18.53,18.5599,18.4801,18.5101,12100.0
2007-09-20 14:40:00,18.58,18.58,18.49,18.5,7700.0,18.53,18.53,18.4403,18.4502,7700.0
2007-09-20 14:50:00,18.5,18.6,18.49,18.59,13100.0,18.4502,18.55,18.4403,18.54,13100.0
2007-09-20 15:00:00,18.6,18.61,18.5,18.51,15100.0,18.55,18.5599,18.4502,18.4602,15100.0
2007-09-20 15:10:00,18.5,18.65,18.5,18.65,9100.0,18.4502,18.5998,18.4502,18.5998,9100.0
2007-09-20 15:20:00,18.65,18.66,18.63,18.64,6500.0,18.5998,18.6098,18.5799,18.5899,6500.0
2007-09-20 15:30:00,18.62,18.63,18.56,18.62,12200.0,18.5699,18.5799,18.5101,18.5699,12200.0
2007-09-20 15:40:00,18.63,18.65,18.59,18.65,9300.0,18.5799,18.5998,18.54,18.5998,9300.0
2007-09-20 15:50:00,18.65,18.65,18.61,18.62,22100.0,18.5998,18.5998,18.5599,18.5699,22100.0
2007-09-21 09:30:00,18.78,18.92,18.78,18.91,232900.0,18.7295,18.8691,18.7295,18.8591,232900.0
2007-09-21 09:40:00,18.86,18.91,18.61,18.61,10100.0,18.8093,18.8591,18.5599,18.5599,10100.0
2007-09-21 09:50:00,18.64,18.64,18.49,18.5,11300.0,18.5899,18.5899,18.4403,18.4502,11300.0
2007-09-21 10:00:00,18.5,18.53,18.39,18.44,13800.0,18.4502,18.4801,18.3405,18.3904,13800.0
2007-09-21 10:10:00,18.43,18.46,18.39,18.41,4200.0,18.3804,18.4103,18.3405,18.3605,4200.0
2007-09-21 10:20:00,18.39,18.39,18.26,18.35,7700.0,18.3405,18.3405,18.2109,18.3006,7700.0
2007-09-21 10:30:00,18.34,18.4,18.34,18.37,9000.0,18.2907,18.3505,18.2907,18.3206,9000.0
2007-09-21 10:40:00,18.41,18.47,18.39,18.42,16800.0,18.3605,18.4203,18.3405,18.3704,16800.0
2007-09-21 10:50:00,18.42,18.47,18.4,18.45,3700.0,18.3704,18.4203,18.3505,18.4004,3700.0
2007-09-21 11:00:00,18.45,18.5,18.44,18.48,12500.0,18.4004,18.4502,18.3904,18.4303,12500.0
2007-09-21 11:10:00,18.48,18.66,18.47,18.63,22400.0,18.4303,18.6098,18.4203,18.5799,22400.0
2007-09-21 11:20:00,18.65,18.83,18.65,18.81,25200.0,18.5998,18.7793,18.5998,18.7594,25200.0
2007-09-21 11:30:00,18.83,18.94,18.82,18.93,7500.0,18.7793,18.889,18.7694,18.8791,7500.0
2007-09-21 11:40:00,18.93,18.93,18.8,18.81,12900.0,18.8791,18.8791,18.7494,18.7594,12900.0
2007-09-21 11:50:00,18.8,18.8,18.74,18.79,10100.0,18.7494,18.7494,18.6896,18.7394,10100.0
2007-09-21 12:00:00,18.78,18.8,18.7,18.7,2400.0,18.7295,18.7494,18.6497,18.6497,2400.0
2007-09-21 12:10:00,18.68,18.69,18.66,18.66,2000.0,18.6297,18.6397,18.6098,18.6098,2000.0
2007-09-21 12:20:00,18.66,18.68,18.62,18.63,3800.0,18.6098,18.6297,18.5699,18.5799,3800.0
2007-09-21 12:30:00,18.62,18.7,18.61,18.7,10500.0,18.5699,18.6497,18.5599,18.6497,10500.0
2007-09-21 12:40:00,18.69,18.86,18.64,18.86,30900.0,18.6397,18.8093,18.5899,18.8093,30900.0
2007-09-21 12:50:00,18.84,18.89,18.79,18.79,1800.0,18.7893,18.8392,18.7394,18.7394,1800.0
2007-09-21 13:00:00,18.77,18.77,18.73,18.75,2200.0,18.7195,18.7195,18.6796,18.6996,2200.0
2007-09-21 13:10:00,18.74,18.74,18.63,18.63,3400.0,18.6896,18.6896,18.5799,18.5799,3400.0
2007-09-21 13:20:00,18.63,18.67,18.63,18.66,4500.0,18.5799,18.6198,18.5799,18.6098,4500.0
2007-09-21 13:30:00,18.67,18.82,18.66,18.82,9200.0,18.6198,18.7694,18.6098,18.7694,9200.0
2007-09-21 13:40:00,18.82,18.82,18.64,18.67,12400.0,18.7694,18.7694,18.5899,18.6198,12400.0
2007-09-21 13:50:00,18.66,18.66,18.57,18.57,2100.0,18.6098,18.6098,18.52,18.52,2100.0
2007-09-21 14:00:00,18.53,18.71,18.53,18.7,41100.0,18.4801,18.6597,18.4801,18.6497,41100.0
2007-09-21 14:10:00,18.71,18.73,18.7,18.7,5100.0,18.6597,18.6796,18.6497,18.6497,5100.0
2007-09-21 14:20:00,18.7,18.73,18.68,18.71,9000.0,18.6497,18.6796,18.6297,18.6597,9000.0
2007-09-21 14:30:00,18.73,18.79,18.71,18.75,5500.0,18.6796,18.7394,18.6597,18.6996,5500.0
2007-09-21 14:40:00,18.75,18.9,18.71,18.88,35800.0,18.6996,18.8492,18.6597,18.8292,35800.0
2007-09-21 14:50:00,18.88,18.94,18.84,18.9,27900.0,18.8292,18.889,18.7893,18.8492,27900.0
2007-09-21 15:00:00,18.91,19.0,18.89,19.0,14400.0,18.8591,18.9489,18.8392,18.9489,14400.0
2007-09-21 15:10:00,18.99,19.01,18.94,18.96,15700.0,18.9389,18.9589,18.889,18.909,15700.0
2007-09-21 15:20:00,18.96,18.96,18.88,18.92,17800.0,18.909,18.909,18.8292,18.8691,17800.0
2007-09-21 15:30:00,18.92,18.96,18.87,18.87,9900.0,18.8691,18.909,18.8192,18.8192,9900.0
2007-09-21 15:40:00,18.9,18.98,18.8,18.8,18500.0,18.8492,18.9289,18.7494,18.7494,18500.0
2007-09-21 15:50:00,18.83,18.9,18.8,18.88,23600.0,18.7793,18.8492,18.7494,18.8292,23600.0
2007-09-24 09:30:00,18.96,19.01,18.82,18.83,12600.0,18.909,18.9589,18.7694,18.7793,12600.0
2007-09-24 09:40:00,18.81,18.94,18.81,18.89,21500.0,18.7594,18.889,18.7594,18.8392,21500.0
2007-09-24 09:50:00,18.88,18.88,18.63,18.63,6500.0,18.8292,18.8292,18.5799,18.5799,6500.0
2007-09-24 10:00:00,18.61,18.62,18.4,18.41,5000.0,18.5599,18.5699,18.3505,18.3605,5000.0
2007-09-24 10:10:00,18.42,18.44,18.34,18.42,11800.0,18.3704,18.3904,18.2907,18.3704,11800.0
2007-09-24 10:20:00,18.42,18.7,18.42,18.7,8200.0,18.3704,18.6497,18.3704,18.6497,8200.0
2007-09-24 10:30:00,18.73,18.78,18.7,18.73,3100.0,18.6796,18.7295,18.6497,18.6796,3100.0
2007-09-24 10:40:00,18.72,18.73,18.57,18.57,10000.0,18.6696,18.6796,18.52,18.52,10000.0
2007-09-24 10:50:00,18.59,18.59,18.51,18.59,5800.0,18.54,18.54,18.4602,18.54,5800.0
2007-09-24 11:00:00,18.58,18.59,18.55,18.57,15100.0,18.53,18.54,18.5001,18.52,15100.0
2007-09-24 11:10:00,18.56,18.7,18.56,18.64,4600.0,18.5101,18.6497,18.5101,18.5899,4600.0
2007-09-24 11:20:00,18.69,18.8,18.65,18.8,6000.0,18.6397,18.7494,18.5998,18.7494,6000.0
2007-09-24 11:30:00,18.81,18.86,18.78,18.78,7100.0,18.7594,18.8093,18.7295,18.7295,7100.0
2007-09-24 11:40:00,18.78,18.82,18.75,18.8,4400.0,18.7295,18.7694,18.6996,18.7494,4400.0
2007-09-24 11:50:00,18.83,18.85,18.78,18.81,5100.0,18.7793,18.7993,18.7295,18.7594,5100.0
2007-09-24 12:00:00,18.82,18.87,18.81,18.83,2800.0,18.7694,18.8192,18.7594,18.7793,2800.0
2007-09-24 12:10:00,18.82,18.84,18.78,18.78,6300.0,18.7694,18.7893,18.7295,18.7295,6300.0
2007-09-24 12:20:00,18.78,18.81,18.74,18.79,8300.0,18.7295,18.7594,18.6896,18.7394,8300.0
2007-09-24 12:30:00,18.76,18.8,18.75,18.8,4200.0,18.7095,18.7494,18.6996,18.7494,4200.0
2007-09-24 12:40:00,18.8,18.82,18.8,18.81,3900.0,18.7494,18.7694,18.7494,18.7594,3900.0
2007-09-24 12:50:00,18.81,18.82,18.76,18.77,7500.0,18.7594,18.7694,18.7095,18.7195,7500.0
2007-09-24 13:00:00,18.76,18.79,18.73,18.73,2900.0,18.7095,18.7394,18.6796,18.6796,2900.0
2007-09-24 13:10:00,18.73,18.74,18.64,18.65,6400.0,18.6796,18.6896,18.5899,18.5998,6400.0
2007-09-24 13:20:00,18.65,18.65,18.55,18.58,4200.0,18.5998,18.5998,18.5001,18.53,4200.0
2007-09-24 13:30:00,18.58,18.58,18.5,18.51,7200.0,18.53,18.53,18.4502,18.4602,7200.0
2007-09-24 13:40:00,18.51,18.56,18.48,18.55,7300.0,18.4602,18.5101,18.4303,18.5001,7300.0
2007-09-24 13:50:00,18.55,18.63,18.55,18.61,7600.0,18.5001,18.5799,18.5001,18.5599,7600.0
2007-09-24 14:00:00,18.61,18.72,18.61,18.72,6800.0,18.5599,18.6696,18.5599,18.6696,6800.0
2007-09-24 14:10:00,18.71,18.77,18.71,18.72,11200.0,18.6597,18.7195,18.6597,18.6696,11200.0
2007-09-24 14:20:00,18.73,18.75,18.66,18.68,9000.0,18.6796,18.6996,18.6098,18.6297,9000.0
2007-09-24 14:30:00,18.68,18.68,18.5,18.54,30800.0,18.6297,18.6297,18.4502,18.4901,30800.0
2007-09-24 14:40:00,18.54,18.56,18.43,18.44,9400.0,18.4901,18.5101,18.3804,18.3904,9400.0
2007-09-24 14:50:00,18.45,18.56,18.45,18.53,10900.0,18.4004,18.5101,18.4004,18.4801,10900.0
2007-09-24 15:00:00,18.53,18.54,18.46,18.52,8200.0,18.4801,18.4901,18.4103,18.4702,8200.0
2007-09-24 15:10:00,18.53,18.53,18.46,18.53,7400.0,18.4801,18.4801,18.4103,18.4801,7400.0
2007-09-24 15:20:00,18.53,18.61,18.49,18.61,3900.0,18.4801,18.5599,18.4403,18.5599,3900.0
2007-09-24 15:30:00,18.62,18.63,18.5,18.52,5400.0,18.5699,18.5799,18.4502,18.4702,5400.0
2007-09-24 15:40:00,18.52,18.64,18.52,18.62,9100.0,18.4702,18.5899,18.4702,18.5699,9100.0
2007-09-24 15:50:00,18.62,18.72,18.6,18.63,30300.0,18.5699,18.6696,18.55,18.5799,30300.0
2007-09-25 09:30:00,18.47,18.49,18.22,18.49,11400.0,18.4203,18.4403,18.171,18.4403,11400.0
2007-09-25 09:40:00,18.49,18.65,18.46,18.65,20700.0,18.4403,18.5998,18.4103,18.5998,20700.0
2007-09-25 09:50:00,18.65,18.76,18.61,18.65,5600.0,18.5998,18.7095,18.5599,18.5998,5600.0
2007-09-25 10:00:00,18.64,18.75,18.57,18.73,6900.0,18.5899,18.6996,18.52,18.6796,6900.0
2007-09-25 10:10:00,18.75,19.0,18.72,18.98,11400.0,18.6996,18.9489,18.6696,18.9289,11400.0
2007-09-25 10:20:00,19.0,19.1,18.98,19.05,20500.0,18.9489,19.0486,18.9289,18.9988,20500.0
2007-09-25 10:30:00,19.05,19.05,18.93,18.93,18500.0,18.9988,18.9988,18.8791,18.8791,18500.0
2007-09-25 10:40:00,18.96,18.96,18.79,18.84,8700.0,18.909,18.909,18.7394,18.7893,8700.0
2007-09-25 10:50:00,18.8,18.85,18.73,18.77,17400.0,18.7494,18.7993,18.6796,18.7195,17400.0
2007-09-25 11:00:00,18.77,18.83,18.77,18.8,5700.0,18.7195,18.7793,18.7195,18.7494,5700.0
2007-09-25 11:10:00,18.81,18.85,18.8,18.83,12800.0,18.7594,18.7993,18.7494,18.7793,12800.0
2007-09-25 11:20:00,18.85,18.85,18.77,18.82,10400.0,18.7993,18.7993,18.7195,18.7694,10400.0
2007-09-25 11:30:00,18.79,18.79,18.7,18.71,4600.0,18.7394,18.7394,18.6497,18.6597,4600.0
2007-09-25 11:40:00,18.7,18.7,18.62,18.65,4400.0,18.6497,18.6497,18.5699,18.5998,4400.0
2007-09-25 11:50:00,18.65,18.66,18.59,18.61,3800.0,18.5998,18.6098,18.54,18.5599,3800.0
2007-09-25 12:00:00,18.6,18.6,18.55,18.55,4200.0,18.55,18.55,18.5001,18.5001,4200.0
2007-09-25 12:10:00,18.52,18.52,18.48,18.48,4300.0,18.4702,18.4702,18.4303,18.4303,4300.0
2007-09-25 12:20:00,18.49,18.5,18.45,18.49,5100.0,18.4403,18.4502,18.4004,18.4403,5100.0
2007-09-25 12:30:00,18.48,18.49,18.44,18.49,5400.0,18.4303,18.4403,18.3904,18.4403,5400.0
2007-09-25 12:40:00,18.49,18.57,18.49,18.54,3600.0,18.4403,18.52,18.4403,18.4901,3600.0
2007-09-25 12:50:00,18.55,18.56,18.53,18.53,2200.0,18.5001,18.5101,18.4801,18.4801,2200.0
2007-09-25 13:00:00,18.53,18.59,18.52,18.55,3300.0,18.4801,18.54,18.4702,18.5001,3300.0
2007-09-25 13:10:00,18.55,18.61,18.55,18.57,2700.0,18.5001,18.5599,18.5001,18.52,2700.0
2007-09-25 13:20:00,18.6,18.61,18.56,18.59,4200.0,18.55,18.5599,18.5101,18.54,4200.0
2007-09-25 13:30:00,18.61,18.66,18.61,18.64,3400.0,18.5599,18.6098,18.5599,18.5899,3400.0
2007-09-25 13:40:00,18.66,18.66,18.57,18.58,3700.0,18.6098,18.6098,18.52,18.53,3700.0
2007-09-25 13:50:00,18.58,18.59,18.54,18.57,2000.0,18.53,18.54,18.4901,18.52,2000.0
2007-09-25 14:00:00,18.57,18.58,18.5,18.5,3800.0,18.52,18.53,18.4502,18.4502,3800.0
2007-09-25 14:10:00,18.52,18.52,18.5,18.51,2800.0,18.4702,18.4702,18.4502,18.4602,2800.0
2007-09-25 14:20:00,18.51,18.58,18.51,18.58,2000.0,18.4602,18.53,18.4602,18.53,2000.0
2007-09-25 14:30:00,18.59,18.68,18.58,18.66,7000.0,18.54,18.6297,18.53,18.6098,7000.0
2007-09-25 14:40:00,18.65,18.73,18.64,18.71,4000.0,18.5998,18.6796,18.5899,18.6597,4000.0
2007-09-25 14:50:00,18.71,18.78,18.71,18.77,7000.0,18.6597,18.7295,18.6597,18.7195,7000.0
2007-09-25 15:00:00,18.77,18.79,18.72,18.73,10600.0,18.7195,18.7394,18.6696,18.6796,10600.0
2007-09-25 15:10:00,18.73,18.73,18.65,18.65,5500.0,18.6796,18.6796,18.5998,18.5998,5500.0
2007-09-25 15:20:00,18.65,18.68,18.6,18.67,5900.0,18.5998,18.6297,18.55,18.6198,5900.0
2007-09-25 15:30:00,18.68,18.72,18.63,18.72,8800.0,18.6297,18.6696,18.5799,18.6696,8800.0
2007-09-25 15:40:00,18.71,18.77,18.69,18.75,5300.0,18.6597,18.7195,18.6397,18.6996,5300.0
2007-09-25 15:50:00,18.75,18.76,18.68,18.74,15700.0,18.6996,18.7095,18.6297,18.6896,15700.0
2007-09-26 09:30:00,18.89,18.89,18.7,18.79,5400.0,18.8392,18.8392,18.6497,18.7394,5400.0
2007-09-26 09:40:00,18.82,18.89,18.67,18.69,10100.0,18.7694,18.8392,18.6198,18.6397,10100.0
2007-09-26 09:50:00,18.7,18.8,18.61,18.8,5900.0,18.6497,18.7494,18.5599,18.7494,5900.0
2007-09-26 10:00:00,18.81,18.96,18.77,18.94,7500.0,18.7594,18.909,18.7195,18.889,7500.0
2007-09-26 10:10:00,18.91,19.01,18.85,18.86,13200.0,18.8591,18.9589,18.7993,18.8093,13200.0
2007-09-26 10:20:00,18.86,18.93,18.86,18.91,3100.0,18.8093,18.8791,18.8093,18.8591,3100.0
2007-09-26 10:30:00,18.9,18.94,18.79,18.82,17300.0,18.8492,18.889,18.7394,18.7694,17300.0
2007-09-26 10:40:00,18.77,18.8,18.73,18.76,2900.0,18.7195,18.7494,18.6796,18.7095,2900.0
2007-09-26 10:50:00,18.78,18.87,18.77,18.87,4400.0,18.7295,18.8192,18.7195,18.8192,4400.0
2007-09-26 11:00:00,18.89,18.98,18.86,18.91,5900.0,18.8392,18.9289,18.8093,18.8591,5900.0
2007-09-26 11:10:00,18.95,19.03,18.92,19.02,10700.0,18.899,18.9788,18.8691,18.9688,10700.0
2007-09-26 11:20:00,19.02,19.02,18.87,18.9,9800.0,18.9688,18.9688,18.8192,18.8492,9800.0
2007-09-26 11:30:00,18.9,18.9,18.83,18.86,2200.0,18.8492,18.8492,18.7793,18.8093,2200.0
2007-09-26 11:40:00,18.87,18.87,18.81,18.85,3300.0,18.8192,18.8192,18.7594,18.7993,3300.0
2007-09-26 11:50:00,18.85,18.86,18.78,18.8,10200.0,18.7993,18.8093,18.7295,18.7494,10200.0
2007-09-26 12:00:00,18.8,18.83,18.78,18.78,4800.0,18.7494,18.7793,18.7295,18.7295,4800.0
2007-09-26 12:10:00,18.8,18.83,18.8,18.83,2200.0,18.7494,18.7793,18.7494,18.7793,2200.0
2007-09-26 12:20:00,18.85,18.86,18.83,18.86,3300.0,18.7993,18.8093,18.7793,18.8093,3300.0
2007-09-26 12:30:00,18.85,18.85,18.75,18.76,5200.0,18.7993,18.7993,18.6996,18.7095,5200.0
2007-09-26 12:40:00,18.76,18.76,18.72,18.73,3900.0,18.7095,18.7095,18.6696,18.6796,3900.0
2007-09-26 12:50:00,18.72,18.74,18.71,18.73,3600.0,18.6696,18.6896,18.6597,18.6796,3600.0
2007-09-26 13:00:00,18.75,18.75,18.72,18.73,5400.0,18.6996,18.6996,18.6696,18.6796,5400.0
2007-09-26 13:10:00,18.74,18.74,18.71,18.72,3700.0,18.6896,18.6896,18.6597,18.6696,3700.0
2007-09-26 13:20:00,18.72,18.74,18.71,18.71,4000.0,18.6696,18.6896,18.6597,18.6597,4000.0
2007-09-26 13:30:00,18.71,18.73,18.61,18.63,7800.0,18.6597,18.6796,18.5599,18.5799,7800.0
2007-09-26 13:40:00,18.63,18.66,18.53,18.56,8500.0,18.5799,18.6098,18.4801,18.5101,8500.0
2007-09-26 13:50:00,18.56,18.59,18.47,18.48,5500.0,18.5101,18.54,18.4203,18.4303,5500.0
2007-09-26 14:00:00,18.49,18.55,18.48,18.54,4500.0,18.4403,18.5001,18.4303,18.4901,4500.0
2007-09-26 14:10:00,18.54,18.6,18.51,18.57,5600.0,18.4901,18.55,18.4602,18.52,5600.0
2007-09-26 14:20:00,18.57,18.62,18.53,18.59,7600.0,18.52,18.5699,18.4801,18.54,7600.0
2007-09-26 14:30:00,18.59,18.68,18.59,18.66,3300.0,18.54,18.6297,18.54,18.6098,3300.0
2007-09-26 14:40:00,18.65,18.66,18.52,18.53,7400.0,18.5998,18.6098,18.4702,18.4801,7400.0
2007-09-26 14:50:00,18.51,18.57,18.5,18.53,6800.0,18.4602,18.52,18.4502,18.4801,6800.0
2007-09-26 15:00:00,18.51,18.54,18.43,18.51,14000.0,18.4602,18.4901,18.3804,18.4602,14000.0
2007-09-26 15:10:00,18.54,18.55,18.47,18.49,22400.0,18.4901,18.5001,18.4203,18.4403,22400.0
2007-09-26 15:20:00,18.49,18.58,18.49,18.56,17100.0,18.4403,18.53,18.4403,18.5101,17100.0
2007-09-26 15:30:00,18.54,18.59,18.46,18.47,6800.0,18.4901,18.54,18.4103,18.4203,6800.0
2007-09-26 15:40:00,18.46,18.51,18.41,18.41,10300.0,18.4103,18.4602,18.3605,18.3605,10300.0
2007-09-26 15:50:00,18.42,18.49,18.41,18.49,20600.0,18.3704,18.4403,18.3605,18.4403,20600.0
2007-09-27 09:30:00,18.54,18.57,18.47,18.52,5100.0,18.4901,18.52,18.4203,18.4702,5100.0
2007-09-27 09:40:00,18.48,18.5,18.46,18.5,1100.0,18.4303,18.4502,18.4103,18.4502,1100.0
2007-09-27 09:50:00,18.49,18.52,18.47,18.52,1800.0,18.4403,18.4702,18.4203,18.4702,1800.0
2007-09-27 10:00:00,18.53,18.55,18.33,18.33,10100.0,18.4801,18.5001,18.2807,18.2807,10100.0
2007-09-27 10:10:00,18.31,18.31,18.23,18.28,7500.0,18.2607,18.2607,18.181,18.2308,7500.0
2007-09-27 10:20:00,18.29,18.32,18.2,18.2,8300.0,18.2408,18.2707,18.151,18.151,8300.0
2007-09-27 10:30:00,18.21,18.21,18.14,18.14,5300.0,18.161,18.161,18.0912,18.0912,5300.0
2007-09-27 10:40:00,18.15,18.16,18.01,18.04,7900.0,18.1012,18.1111,17.9615,17.9915,7900.0
2007-09-27 10:50:00,18.03,18.12,18.01,18.12,7800.0,17.9815,18.0713,17.9615,18.0713,7800.0
2007-09-27 11:00:00,18.13,18.21,18.12,18.17,1900.0,18.0812,18.161,18.0713,18.1211,1900.0
2007-09-27 11:10:00,18.18,18.23,18.16,18.23,1100.0,18.1311,18.181,18.1111,18.181,1100.0
2007-09-27 11:20:00,18.2,18.25,18.19,18.22,6100.0,18.151,18.2009,18.1411,18.171,6100.0
2007-09-27 11:30:00,18.2,18.27,18.2,18.27,1800.0,18.151,18.2208,18.151,18.2208,1800.0
2007-09-27 11:40:00,18.27,18.27,18.24,18.24,1400.0,18.2208,18.2208,18.1909,18.1909,1400.0
2007-09-27 11:50:00,18.25,18.28,18.24,18.24,1600.0,18.2009,18.2308,18.1909,18.1909,1600.0
2007-09-27 12:00:00,18.24,18.27,18.2,18.2,5800.0,18.1909,18.2208,18.151,18.151,5800.0
2007-09-27 12:10:00,18.2,18.3,18.2,18.3,7100.0,18.151,18.2508,18.151,18.2508,7100.0
2007-09-27 12:20:00,18.3,18.31,18.26,18.26,12300.0,18.2508,18.2607,18.2109,18.2109,12300.0
2007-09-27 12:30:00,18.26,18.26,18.23,18.23,400.0,18.2109,18.2109,18.181,18.181,400.0
2007-09-27 12:40:00,18.25,18.25,18.17,18.18,5000.0,18.2009,18.2009,18.1211,18.1311,5000.0
2007-09-27 12:50:00,18.18,18.22,18.14,18.14,10200.0,18.1311,18.171,18.0912,18.0912,10200.0
2007-09-27 13:00:00,18.14,18.14,18.05,18.06,6100.0,18.0912,18.0912,18.0014,18.0114,6100.0
2007-09-27 13:10:00,18.08,18.12,18.05,18.11,7900.0,18.0314,18.0713,18.0014,18.0613,7900.0
2007-09-27 13:20:00,18.12,18.19,18.11,18.19,5600.0,18.0713,18.1411,18.0613,18.1411,5600.0
2007-09-27 13:30:00,18.16,18.17,18.07,18.11,12000.0,18.1111,18.1211,18.0214,18.0613,12000.0
2007-09-27 13:40:00,18.11,18.11,18.01,18.05,5900.0,18.0613,18.0613,17.9615,18.0014,5900.0
2007-09-27 13:50:00,18.02,18.06,18.01,18.04,8900.0,17.9715,18.0114,17.9615,17.9915,8900.0
2007-09-27 14:00:00,18.06,18.08,18.01,18.01,10900.0,18.0114,18.0314,17.9615,17.9615,10900.0
2007-09-27 14:10:00,18.01,18.07,18.01,18.01,20200.0,17.9615,18.0214,17.9615,17.9615,20200.0
2007-09-27 14:20:00,18.01,18.09,18.0,18.06,8700.0,17.9615,18.0413,17.9516,18.0114,8700.0
2007-09-27 14:30:00,18.06,18.06,18.0,18.0,19400.0,18.0114,18.0114,17.9516,17.9516,19400.0
2007-09-27 14:40:00,18.02,18.03,17.94,17.95,24700.0,17.9715,17.9815,17.8917,17.9017,24700.0
2007-09-27 14:50:00,17.95,18.0,17.95,17.99,22100.0,17.9017,17.9516,17.9017,17.9416,22100.0
2007-09-27 15:00:00,17.98,18.07,17.98,18.06,11700.0,17.9316,18.0214,17.9316,18.0114,11700.0
2007-09-27 15:10:00,18.07,18.1,18.0,18.08,10900.0,18.0214,18.0513,17.9516,18.0314,10900.0
2007-09-27 15:20:00,18.08,18.09,18.05,18.05,11300.0,18.0314,18.0413,18.0014,18.0014,11300.0
2007-09-27 15:30:00,18.04,18.04,17.98,17.98,11800.0,17.9915,17.9915,17.9316,17.9316,11800.0
2007-09-27 15:40:00,17.97,18.0,17.94,17.98,15800.0,17.9217,17.9516,17.8917,17.9316,15800.0
2007-09-27 15:50:00,17.99,18.0,17.95,17.96,29200.0,17.9416,17.9516,17.9017,17.9117,29200.0
2007-09-28 09:30:00,17.95,18.15,17.95,18.12,18200.0,17.9017,18.1012,17.9017,18.0713,18200.0
2007-09-28 09:40:00,18.12,18.33,18.08,18.32,16300.0,18.0713,18.2807,18.0314,18.2707,16300.0
2007-09-28 09:50:00,18.3,18.39,18.25,18.39,15500.0,18.2508,18.3405,18.2009,18.3405,15500.0
2007-09-28 10:00:00,18.39,18.5,18.37,18.4,14200.0,18.3405,18.4502,18.3206,18.3505,14200.0
2007-09-28 10:10:00,18.41,18.46,18.26,18.26,14000.0,18.3605,18.4103,18.2109,18.2109,14000.0
2007-09-28 10:20:00,18.2,18.24,18.13,18.18,8800.0,18.151,18.1909,18.0812,18.1311,8800.0
2007-09-28 10:30:00,18.15,18.17,18.05,18.14,7200.0,18.1012,18.1211,18.0014,18.0912,7200.0
2007-09-28 10:40:00,18.11,18.17,18.08,18.11,7400.0,18.0613,18.1211,18.0314,18.0613,7400.0
2007-09-28 10:50:00,18.1,18.24,18.1,18.24,13000.0,18.0513,18.1909,18.0513,18.1909,13000.0
2007-09-28 11:00:00,18.28,18.28,18.17,18.2,5100.0,18.2308,18.2308,18.1211,18.151,5100.0
2007-09-28 11:10:00,18.19,18.22,18.17,18.22,6000.0,18.1411,18.171,18.1211,18.171,6000.0
2007-09-28 11:20:00,18.24,18.27,18.23,18.26,9200.0,18.1909,18.2208,18.181,18.2109,9200.0
2007-09-28 11:30:00,18.27,18.28,18.23,18.26,7700.0,18.2208,18.2308,18.181,18.2109,7700.0
2007-09-28 11:40:00,18.26,18.31,18.26,18.29,6900.0,18.2109,18.2607,18.2109,18.2408,6900.0
2007-09-28 11:50:00,18.31,18.32,18.29,18.31,5900.0,18.2607,18.2707,18.2408,18.2607,5900.0
2007-09-28 12:00:00,18.3,18.3,18.15,18.15,5000.0,18.2508,18.2508,18.1012,18.1012,5000.0
2007-09-28 12:10:00,18.12,18.12,18.0,18.0,10000.0,18.0713,18.0713,17.9516,17.9516,10000.0
2007-09-28 12:20:00,18.03,18.04,17.91,17.91,9100.0,17.9815,17.9915,17.8618,17.8618,9100.0
2007-09-28 12:30:00,17.91,17.98,17.91,17.97,4000.0,17.8618,17.9316,17.8618,17.9217,4000.0
2007-09-28 12:40:00,17.98,18.0,17.97,17.99,7100.0,17.9316,17.9516,17.9217,17.9416,7100.0
2007-09-28 12:50:00,18.0,18.0,17.98,17.98,3700.0,17.9516,17.9516,17.9316,17.9316,3700.0
2007-09-28 13:00:00,17.99,18.0,17.96,17.97,5500.0,17.9416,17.9516,17.9117,17.9217,5500.0
2007-09-28 13:10:00,17.98,18.07,17.95,18.07,10500.0,17.9316,18.0214,17.9017,18.0214,10500.0
2007-09-28 13:20:00,18.07,18.08,18.05,18.07,3500.0,18.0214,18.0314,18.0014,18.0214,3500.0
2007-09-28 13:30:00,18.05,18.13,18.05,18.06,4300.0,18.0014,18.0812,18.0014,18.0114,4300.0
2007-09-28 13:40:00,18.08,18.12,18.08,18.11,3500.0,18.0314,18.0713,18.0314,18.0613,3500.0
2007-09-28 13:50:00,18.09,18.11,18.08,18.09,4000.0,18.0413,18.0613,18.0314,18.0413,4000.0
2007-09-28 14:00:00,18.1,18.15,18.1,18.14,5600.0,18.0513,18.1012,18.0513,18.0912,5600.0
2007-09-28 14:10:00,18.15,18.15,18.02,18.04,6500.0,18.1012,18.1012,17.9715,17.9915,6500.0
2007-09-28 14:20:00,18.04,18.06,18.01,18.01,6500.0,17.9915,18.0114,17.9615,17.9615,6500.0
2007-09-28 14:30:00,18.0,18.02,17.96,17.96,6300.0,17.9516,17.9715,17.9117,17.9117,6300.0
2007-09-28 14:40:00,17.96,17.98,17.86,17.86,11700.0,17.9117,17.9316,17.812,17.812,11700.0
2007-09-28 14:50:00,17.85,17.87,17.76,17.8,16900.0,17.802,17.8219,17.7122,17.7521,16900.0
2007-09-28 15:00:00,17.79,17.82,17.74,17.74,15500.0,17.7421,17.7721,17.6923,17.6923,15500.0
2007-09-28 15:10:00,17.71,17.75,17.66,17.7,19600.0,17.6624,17.7022,17.6125,17.6524,19600.0
2007-09-28 15:20:00,17.71,17.73,17.66,17.68,8900.0,17.6624,17.6823,17.6125,17.6324,8900.0
2007-09-28 15:30:00,17.68,17.79,17.68,17.76,14700.0,17.6324,17.7421,17.6324,17.7122,14700.0
2007-09-28 15:40:00,17.76,17.78,17.74,17.76,21200.0,17.7122,17.7322,17.6923,17.7122,21200.0
2007-09-28 15:50:00,17.76,17.85,17.76,17.8,59100.0,17.7122,17.802,17.7122,17.7521,59100.0
2007-10-01 09:30:00,18.03,18.89,18.02,18.89,86200.0,17.9815,18.8392,17.9715,18.8392,86200.0
2007-10-01 09:40:00,18.85,18.85,18.38,18.45,29400.0,18.7993,18.7993,18.3306,18.4004,29400.0
2007-10-01 09:50:00,18.44,18.5,18.35,18.5,26000.0,18.3904,18.4502,18.3006,18.4502,26000.0
2007-10-01 10:00:00,18.47,18.57,18.42,18.57,18800.0,18.4203,18.52,18.3704,18.52,18800.0
2007-10-01 10:10:00,18.6,18.61,18.44,18.45,16000.0,18.55,18.5599,18.3904,18.4004,16000.0
2007-10-01 10:20:00,18.48,18.5,18.32,18.35,14300.0,18.4303,18.4502,18.2707,18.3006,14300.0
2007-10-01 10:30:00,18.33,18.35,18.3,18.35,12400.0,18.2807,18.3006,18.2508,18.3006,12400.0
2007-10-01 10:40:00,18.34,18.36,18.32,18.35,14800.0,18.2907,18.3106,18.2707,18.3006,14800.0
2007-10-01 10:50:00,18.34,18.35,18.3,18.33,14300.0,18.2907,18.3006,18.2508,18.2807,14300.0
2007-10-01 11:00:00,18.33,18.34,18.26,18.27,9200.0,18.2807,18.2907,18.2109,18.2208,9200.0
2007-10-01 11:10:00,18.29,18.34,18.29,18.32,10400.0,18.2408,18.2907,18.2408,18.2707,10400.0
2007-10-01 11:20:00,18.33,18.33,18.24,18.24,4800.0,18.2807,18.2807,18.1909,18.1909,4800.0
2007-10-01 11:30:00,18.26,18.3,18.25,18.25,20000.0,18.2109,18.2508,18.2009,18.2009,20000.0
2007-10-01 11:40:00,18.25,18.41,18.25,18.32,27200.0,18.2009,18.3605,18.2009,18.2707,27200.0
2007-10-01 11:50:00,18.32,18.33,18.28,18.32,12300.0,18.2707,18.2807,18.2308,18.2707,12300.0
2007-10-01 12:00:00,18.33,18.33,18.31,18.31,11300.0,18.2807,18.2807,18.2607,18.2607,11300.0
2007-10-01 12:10:00,18.32,18.33,18.22,18.26,29100.0,18.2707,18.2807,18.171,18.2109,29100.0
2007-10-01 12:20:00,18.26,18.3,18.25,18.3,11800.0,18.2109,18.2508,18.2009,18.2508,11800.0
2007-10-01 12:30:00,18.28,18.4,18.28,18.35,14300.0,18.2308,18.3505,18.2308,18.3006,14300.0
2007-10-01 12:40:00,18.36,18.41,18.36,18.41,5300.0,18.3106,18.3605,18.3106,18.3605,5300.0
2007-10-01 12:50:00,18.41,18.44,18.4,18.43,5400.0,18.3605,18.3904,18.3505,18.3804,5400.0
2007-10-01 13:00:00,18.44,18.44,18.38,18.38,11500.0,18.3904,18.3904,18.3306,18.3306,11500.0
2007-10-01 13:10:00,18.38,18.38,18.3,18.37,8400.0,18.3306,18.3306,18.2508,18.3206,8400.0
2007-10-01 13:20:00,18.37,18.45,18.37,18.44,11700.0,18.3206,18.4004,18.3206,18.3904,11700.0
2007-10-01 13:30:00,18.44,18.46,18.43,18.45,6700.0,18.3904,18.4103,18.3804,18.4004,6700.0
2007-10-01 13:40:00,18.47,18.5,18.45,18.5,11000.0,18.4203,18.4502,18.4004,18.4502,11000.0
2007-10-01 13:50:00,18.49,18.5,18.48,18.49,9500.0,18.4403,18.4502,18.4303,18.4403,9500.0
2007-10-01 14:00:00,18.5,18.5,18.48,18.5,24400.0,18.4502,18.4502,18.4303,18.4502,24400.0
2007-10-01 14:10:00,18.5,18.5,18.42,18.44,12400.0,18.4502,18.4502,18.3704,18.3904,12400.0
2007-10-01 14:20:00,18.45,18.45,18.36,18.36,7700.0,18.4004,18.4004,18.3106,18.3106,7700.0
2007-10-01 14:30:00,18.36,18.42,18.33,18.33,12000.0,18.3106,18.3704,18.2807,18.2807,12000.0
2007-10-01 14:40:00,18.35,18.44,18.35,18.42,13700.0,18.3006,18.3904,18.3006,18.3704,13700.0
2007-10-01 14:50:00,18.44,18.51,18.43,18.49,19200.0,18.3904,18.4602,18.3804,18.4403,19200.0
2007-10-01 15:00:00,18.48,18.53,18.44,18.47,11300.0,18.4303,18.4801,18.3904,18.4203,11300.0
2007-10-01 15:10:00,18.49,18.5,18.47,18.49,12400.0,18.4403,18.4502,18.4203,18.4403,12400.0
2007-10-01 15:20:00,18.48,18.5,18.46,18.49,11200.0,18.4303,18.4502,18.4103,18.4403,11200.0
2007-10-01 15:30:00,18.5,18.5,18.42,18.46,26000.0,18.4502,18.4502,18.3704,18.4103,26000.0
2007-10-01 15:40:00,18.45,18.49,18.45,18.49,22300.0,18.4004,18.4403,18.4004,18.4403,22300.0
2007-10-01 15:50:00,18.49,18.5,18.45,18.47,38700.0,18.4403,18.4502,18.4004,18.4203,38700.0
2007-10-02 09:30:00,18.57,18.86,18.46,18.65,34300.0,18.52,18.8093,18.4103,18.5998,34300.0
2007-10-02 09:40:00,18.66,18.7,18.6,18.62,9000.0,18.6098,18.6497,18.55,18.5699,9000.0
2007-10-02 09:50:00,18.64,18.82,18.57,18.81,19200.0,18.5899,18.7694,18.52,18.7594,19200.0
2007-10-02 10:00:00,18.8,18.81,18.72,18.76,13100.0,18.7494,18.7594,18.6696,18.7095,13100.0
2007-10-02 10:10:00,18.74,18.77,18.7,18.73,13300.0,18.6896,18.7195,18.6497,18.6796,13300.0
2007-10-02 10:20:00,18.74,18.74,18.64,18.64,12600.0,18.6896,18.6896,18.5899,18.5899,12600.0
2007-10-02 10:30:00,18.64,18.67,18.63,18.65,12000.0,18.5899,18.6198,18.5799,18.5998,12000.0
2007-10-02 10:40:00,18.65,18.65,18.48,18.49,19200.0,18.5998,18.5998,18.4303,18.4403,19200.0
2007-10-02 10:50:00,18.49,18.53,18.48,18.5,3900.0,18.4403,18.4801,18.4303,18.4502,3900.0
2007-10-02 11:00:00,18.51,18.51,18.34,18.35,15400.0,18.4602,18.4602,18.2907,18.3006,15400.0
2007-10-02 11:10:00,18.34,18.34,18.2,18.22,20200.0,18.2907,18.2907,18.151,18.171,20200.0
2007-10-02 11:20:00,18.22,18.4,18.21,18.4,10600.0,18.171,18.3505,18.161,18.3505,10600.0
2007-10-02 11:30:00,18.4,18.45,18.37,18.4,7200.0,18.3505,18.4004,18.3206,18.3505,7200.0
2007-10-02 11:40:00,18.4,18.41,18.33,18.37,11600.0,18.3505,18.3605,18.2807,18.3206,11600.0
2007-10-02 11:50:00,18.38,18.39,18.35,18.39,3400.0,18.3306,18.3405,18.3006,18.3405,3400.0
2007-10-02 12:00:00,18.36,18.37,18.33,18.34,7200.0,18.3106,18.3206,18.2807,18.2907,7200.0
2007-10-02 12:10:00,18.34,18.34,18.29,18.29,7800.0,18.2907,18.2907,18.2408,18.2408,7800.0
2007-10-02 12:20:00,18.29,18.29,18.25,18.25,6900.0,18.2408,18.2408,18.2009,18.2009,6900.0
2007-10-02 12:30:00,18.26,18.28,18.23,18.23,11100.0,18.2109,18.2308,18.181,18.181,11100.0
2007-10-02 12:40:00,18.23,18.3,18.23,18.3,12100.0,18.181,18.2508,18.181,18.2508,12100.0
2007-10-02 12:50:00,18.31,18.41,18.3,18.41,11000.0,18.2607,18.3605,18.2508,18.3605,11000.0
2007-10-02 13:00:00,18.42,18.42,18.26,18.26,25200.0,18.3704,18.3704,18.2109,18.2109,25200.0
2007-10-02 13:10:00,18.26,18.33,18.21,18.21,13000.0,18.2109,18.2807,18.161,18.161,13000.0
2007-10-02 13:20:00,18.21,18.26,18.19,18.19,22400.0,18.161,18.2109,18.1411,18.1411,22400.0
2007-10-02 13:30:00,18.22,18.23,18.19,18.2,11000.0,18.171,18.181,18.1411,18.151,11000.0
2007-10-02 13:40:00,18.19,18.23,18.17,18.17,11400.0,18.1411,18.181,18.1211,18.1211,11400.0
2007-10-02 13:50:00,18.16,18.24,18.13,18.22,17000.0,18.1111,18.1909,18.0812,18.171,17000.0
2007-10-02 14:00:00,18.23,18.24,18.22,18.22,8300.0,18.181,18.1909,18.171,18.171,8300.0
2007-10-02 14:10:00,18.23,18.32,18.23,18.32,13100.0,18.181,18.2707,18.181,18.2707,13100.0
2007-10-02 14:20:00,18.32,18.32,18.27,18.31,14800.0,18.2707,18.2707,18.2208,18.2607,14800.0
2007-10-02 14:30:00,18.3,18.32,18.27,18.3,15000.0,18.2508,18.2707,18.2208,18.2508,15000.0
2007-10-02 14:40:00,18.3,18.42,18.3,18.4,9300.0,18.2508,18.3704,18.2508,18.3505,9300.0
2007-10-02 14:50:00,18.39,18.42,18.35,18.35,7800.0,18.3405,18.3704,18.3006,18.3006,7800.0
2007-10-02 15:00:00,18.35,18.39,18.29,18.34,16700.0,18.3006,18.3405,18.2408,18.2907,16700.0
2007-10-02 15:10:00,18.35,18.37,18.34,18.34,8800.0,18.3006,18.3206,18.2907,18.2907,8800.0
2007-10-02 15:20:00,18.35,18.36,18.34,18.34,8200.0,18.3006,18.3106,18.2907,18.2907,8200.0
2007-10-02 15:30:00,18.34,18.4,18.33,18.39,13300.0,18.2907,18.3505,18.2807,18.3405,13300.0
2007-10-02 15:40:00,18.38,18.38,18.35,18.36,17600.0,18.3306,18.3306,18.3006,18.3106,17600.0
2007-10-02 15:50:00,18.36,18.43,18.36,18.4,29600.0,18.3106,18.3804,18.3106,18.3505,29600.0
2007-10-03 09:30:00,18.24,18.53,18.15,18.48,11300.0,18.1909,18.4801,18.1012,18.4303,11300.0
2007-10-03 09:40:00,18.44,18.45,18.33,18.38,9400.0,18.3904,18.4004,18.2807,18.3306,9400.0
2007-10-03 09:50:00,18.38,18.49,18.38,18.48,8400.0,18.3306,18.4403,18.3306,18.4303,8400.0
2007-10-03 10:00:00,18.46,18.54,18.43,18.53,10400.0,18.4103,18.4901,18.3804,18.4801,10400.0
2007-10-03 10:10:00,18.53,18.69,18.53,18.66,10800.0,18.4801,18.6397,18.4801,18.6098,10800.0
2007-10-03 10:20:00,18.66,18.66,18.53,18.53,53500.0,18.6098,18.6098,18.4801,18.4801,53500.0
2007-10-03 10:30:00,18.53,18.56,18.45,18.45,10200.0,18.4801,18.5101,18.4004,18.4004,10200.0
2007-10-03 10:40:00,18.43,18.43,18.35,18.4,8200.0,18.3804,18.3804,18.3006,18.3505,8200.0
2007-10-03 10:50:00,18.39,18.45,18.38,18.45,7700.0,18.3405,18.4004,18.3306,18.4004,7700.0
2007-10-03 11:00:00,18.45,18.5,18.45,18.49,4800.0,18.4004,18.4502,18.4004,18.4403,4800.0
2007-10-03 11:10:00,18.51,18.53,18.47,18.53,5300.0,18.4602,18.4801,18.4203,18.4801,5300.0
2007-10-03 11:20:00,18.53,18.57,18.53,18.55,5500.0,18.4801,18.52,18.4801,18.5001,5500.0
2007-10-03 11:30:00,18.58,18.58,18.54,18.56,4500.0,18.53,18.53,18.4901,18.5101,4500.0
2007-10-03 11:40:00,18.56,18.61,18.51,18.51,7200.0,18.5101,18.5599,18.4602,18.4602,7200.0
2007-10-03 11:50:00,18.55,18.55,18.5,18.5,3800.0,18.5001,18.5001,18.4502,18.4502,3800.0
2007-10-03 12:00:00,18.5,18.54,18.5,18.53,6200.0,18.4502,18.4901,18.4502,18.4801,6200.0
2007-10-03 12:10:00,18.53,18.54,18.52,18.54,3900.0,18.4801,18.4901,18.4702,18.4901,3900.0
2007-10-03 12:20:00,18.54,18.56,18.5,18.51,15000.0,18.4901,18.5101,18.4502,18.4602,15000.0
2007-10-03 12:30:00,18.48,18.55,18.48,18.53,4700.0,18.4303,18.5001,18.4303,18.4801,4700.0
2007-10-03 12:40:00,18.53,18.56,18.52,18.56,5400.0,18.4801,18.5101,18.4702,18.5101,5400.0
2007-10-03 12:50:00,18.58,18.65,18.58,18.65,14700.0,18.53,18.5998,18.53,18.5998,14700.0
2007-10-03 13:00:00,18.65,18.65,18.54,18.54,4300.0,18.5998,18.5998,18.4901,18.4901,4300.0
2007-10-03 13:10:00,18.54,18.54,18.33,18.33,11000.0,18.4901,18.4901,18.2807,18.2807,11000.0
2007-10-03 13:20:00,18.36,18.36,18.27,18.29,6800.0,18.3106,18.3106,18.2208,18.2408,6800.0
2007-10-03 13:30:00,18.28,18.32,18.27,18.29,12600.0,18.2308,18.2707,18.2208,18.2408,12600.0
2007-10-03 13:40:00,18.3,18.3,18.24,18.26,3600.0,18.2508,18.2508,18.1909,18.2109,3600.0
2007-10-03 13:50:00,18.26,18.3,18.2,18.23,14300.0,18.2109,18.2508,18.151,18.181,14300.0
2007-10-03 14:00:00,18.21,18.22,18.05,18.06,18900.0,18.161,18.171,18.0014,18.0114,18900.0
2007-10-03 14:10:00,18.05,18.08,18.01,18.05,7400.0,18.0014,18.0314,17.9615,18.0014,7400.0
2007-10-03 14:20:00,18.05,18.07,18.02,18.02,12200.0,18.0014,18.0214,17.9715,17.9715,12200.0
2007-10-03 14:30:00,18.04,18.07,17.98,18.0,7100.0,17.9915,18.0214,17.9316,17.9516,7100.0
2007-10-03 14:40:00,18.01,18.01,17.9,17.92,7800.0,17.9615,17.9615,17.8518,17.8718,7800.0
2007-10-03 14:50:00,17.91,17.94,17.9,17.93,5700.0,17.8618,17.8917,17.8518,17.8818,5700.0
2007-10-03 15:00:00,17.93,17.99,17.9,17.98,9900.0,17.8818,17.9416,17.8518,17.9316,9900.0
2007-10-03 15:10:00,17.98,18.04,17.97,18.03,7200.0,17.9316,17.9915,17.9217,17.9815,7200.0
2007-10-03 15:20:00,18.03,18.03,17.99,18.0,3700.0,17.9815,17.9815,17.9416,17.9516,3700.0
2007-10-03 15:30:00,17.99,18.01,17.98,17.98,6800.0,17.9416,17.9615,17.9316,17.9316,6800.0
2007-10-03 15:40:00,17.97,17.97,17.89,17.92,12700.0,17.9217,17.9217,17.8419,17.8718,12700.0
2007-10-03 15:50:00,17.93,17.93,17.77,17.85,39000.0,17.8818,17.8818,17.7222,17.802,39000.0
2007-10-04 09:30:00,18.03,18.04,17.86,18.01,11600.0,17.9815,17.9915,17.812,17.9615,11600.0
2007-10-04 09:40:00,18.0,18.04,17.91,17.95,10400.0,17.9516,17.9915,17.8618,17.9017,10400.0
2007-10-04 09:50:00,17.97,18.03,17.96,17.99,8200.0,17.9217,17.9815,17.9117,17.9416,8200.0
2007-10-04 10:00:00,17.99,18.04,17.99,18.03,22900.0,17.9416,17.9915,17.9416,17.9815,22900.0
2007-10-04 10:10:00,18.03,18.05,17.97,18.01,8500.0,17.9815,18.0014,17.9217,17.9615,8500.0
2007-10-04 10:20:00,18.0,18.01,17.97,18.01,8700.0,17.9516,17.9615,17.9217,17.9615,8700.0
2007-10-04 10:30:00,18.0,18.02,17.98,18.02,10700.0,17.9516,17.9715,17.9316,17.9715,10700.0
2007-10-04 10:40:00,18.02,18.06,18.02,18.04,16300.0,17.9715,18.0114,17.9715,17.9915,16300.0
2007-10-04 10:50:00,18.04,18.09,18.04,18.05,17500.0,17.9915,18.0413,17.9915,18.0014,17500.0
2007-10-04 11:00:00,18.05,18.08,18.05,18.06,5100.0,18.0014,18.0314,18.0014,18.0114,5100.0
2007-10-04 11:10:00,18.06,18.07,18.04,18.06,20700.0,18.0114,18.0214,17.9915,18.0114,20700.0
2007-10-04 11:20:00,18.06,18.13,18.05,18.12,12500.0,18.0114,18.0812,18.0014,18.0713,12500.0
2007-10-04 11:30:00,18.13,18.17,18.11,18.15,26200.0,18.0812,18.1211,18.0613,18.1012,26200.0
2007-10-04 11:40:00,18.15,18.2,18.14,18.2,13000.0,18.1012,18.151,18.0912,18.151,13000.0
2007-10-04 11:50:00,18.2,18.21,18.19,18.2,35000.0,18.151,18.161,18.1411,18.151,35000.0
2007-10-04 12:00:00,18.2,18.21,18.15,18.2,9800.0,18.151,18.161,18.1012,18.151,9800.0
2007-10-04 12:10:00,18.2,18.27,18.19,18.26,11700.0,18.151,18.2208,18.1411,18.2109,11700.0
2007-10-04 12:20:00,18.26,18.27,18.24,18.25,2600.0,18.2109,18.2208,18.1909,18.2009,2600.0
2007-10-04 12:30:00,18.25,18.28,18.25,18.27,11900.0,18.2009,18.2308,18.2009,18.2208,11900.0
2007-10-04 12:40:00,18.27,18.27,18.16,18.2,9200.0,18.2208,18.2208,18.1111,18.151,9200.0
2007-10-04 12:50:00,18.23,18.3,18.16,18.16,13400.0,18.181,18.2508,18.1111,18.1111,13400.0
2007-10-04 13:00:00,18.17,18.18,18.09,18.13,15200.0,18.1211,18.1311,18.0413,18.0812,15200.0
2007-10-04 13:10:00,18.15,18.15,18.1,18.11,7900.0,18.1012,18.1012,18.0513,18.0613,7900.0
2007-10-04 13:20:00,18.11,18.13,18.08,18.11,12800.0,18.0613,18.0812,18.0314,18.0613,12800.0
2007-10-04 13:30:00,18.11,18.16,18.11,18.14,9800.0,18.0613,18.1111,18.0613,18.0912,9800.0
2007-10-04 13:40:00,18.15,18.17,18.14,18.16,3900.0,18.1012,18.1211,18.0912,18.1111,3900.0
2007-10-04 13:50:00,18.15,18.16,18.14,18.15,9100.0,18.1012,18.1111,18.0912,18.1012,9100.0
2007-10-04 14:00:00,18.15,18.2,18.15,18.17,12900.0,18.1012,18.151,18.1012,18.1211,12900.0
2007-10-04 14:10:00,18.17,18.18,18.17,18.17,3800.0,18.1211,18.1311,18.1211,18.1211,3800.0
2007-10-04 14:20:00,18.18,18.19,18.16,18.16,8100.0,18.1311,18.1411,18.1111,18.1111,8100.0
2007-10-04 14:30:00,18.17,18.19,18.16,18.19,5500.0,18.1211,18.1411,18.1111,18.1411,5500.0
2007-10-04 14:40:00,18.18,18.19,18.17,18.18,9100.0,18.1311,18.1411,18.1211,18.1311,9100.0
2007-10-04 14:50:00,18.18,18.19,18.17,18.17,7400.0,18.1311,18.1411,18.1211,18.1211,7400.0
2007-10-04 15:00:00,18.17,18.17,18.13,18.15,9800.0,18.1211,18.1211,18.0812,18.1012,9800.0
2007-10-04 15:10:00,18.17,18.2,18.16,18.19,6800.0,18.1211,18.151,18.1111,18.1411,6800.0
2007-10-04 15:20:00,18.19,18.2,18.18,18.18,9600.0,18.1411,18.151,18.1311,18.1311,9600.0
2007-10-04 15:30:00,18.18,18.19,18.11,18.12,17700.0,18.1311,18.1411,18.0613,18.0713,17700.0
2007-10-04 15:40:00,18.12,18.15,18.12,18.13,35100.0,18.0713,18.1012,18.0713,18.0812,35100.0
2007-10-04 15:50:00,18.13,18.26,18.09,18.24,182500.0,18.0812,18.2109,18.0413,18.1909,182500.0
2007-10-05 09:30:00,18.4,18.4,18.2,18.33,18000.0,18.3505,18.3505,18.151,18.2807,18000.0
2007-10-05 09:40:00,18.31,18.34,18.12,18.2,32500.0,18.2607,18.2907,18.0713,18.151,32500.0
2007-10-05 09:50:00,18.2,18.29,18.15,18.18,10500.0,18.151,18.2408,18.1012,18.1311,10500.0
2007-10-05 10:00:00,18.19,18.2,18.1,18.2,7900.0,18.1411,18.151,18.0513,18.151,7900.0
2007-10-05 10:10:00,18.21,18.22,18.07,18.09,9000.0,18.161,18.171,18.0214,18.0413,9000.0
2007-10-05 10:20:00,18.07,18.07,18.0,18.03,6200.0,18.0214,18.0214,17.9516,17.9815,6200.0
2007-10-05 10:30:00,18.05,18.1,18.0,18.07,15600.0,18.0014,18.0513,17.9516,18.0214,15600.0
2007-10-05 10:40:00,18.05,18.14,18.05,18.05,8800.0,18.0014,18.0912,18.0014,18.0014,8800.0
2007-10-05 10:50:00,18.05,18.05,17.89,17.92,16100.0,18.0014,18.0014,17.8419,17.8718,16100.0
2007-10-05 11:00:00,17.93,17.97,17.92,17.94,7900.0,17.8818,17.9217,17.8718,17.8917,7900.0
2007-10-05 11:10:00,17.96,18.08,17.96,18.06,12100.0,17.9117,18.0314,17.9117,18.0114,12100.0
2007-10-05 11:20:00,18.06,18.11,18.04,18.05,7700.0,18.0114,18.0613,17.9915,18.0014,7700.0
2007-10-05 11:30:00,18.05,18.05,18.01,18.04,21800.0,18.0014,18.0014,17.9615,17.9915,21800.0
2007-10-05 11:40:00,18.04,18.05,18.02,18.05,11900.0,17.9915,18.0014,17.9715,18.0014,11900.0
2007-10-05 11:50:00,18.04,18.05,18.0,18.0,21900.0,17.9915,18.0014,17.9516,17.9516,21900.0
2007-10-05 12:00:00,18.0,18.04,17.99,18.0,9800.0,17.9516,17.9915,17.9416,17.9516,9800.0
2007-10-05 12:10:00,18.0,18.01,17.98,18.0,9000.0,17.9516,17.9615,17.9316,17.9516,9000.0
2007-10-05 12:20:00,18.0,18.0,17.96,17.99,4700.0,17.9516,17.9516,17.9117,17.9416,4700.0
2007-10-05 12:30:00,18.0,18.02,17.99,18.0,5400.0,17.9516,17.9715,17.9416,17.9516,5400.0
2007-10-05 12:40:00,18.0,18.0,17.96,17.99,8300.0,17.9516,17.9516,17.9117,17.9416,8300.0
2007-10-05 12:50:00,18.0,18.0,17.98,17.99,11200.0,17.9516,17.9516,17.9316,17.9416,11200.0
2007-10-05 13:00:00,18.0,18.03,17.99,18.0,9300.0,17.9516,17.9815,17.9416,17.9516,9300.0
2007-10-05 13:10:00,18.0,18.01,18.0,18.01,4300.0,17.9516,17.9615,17.9516,17.9615,4300.0
2007-10-05 13:20:00,18.01,18.01,18.0,18.01,18500.0,17.9615,17.9615,17.9516,17.9615,18500.0
2007-10-05 13:30:00,18.01,18.02,17.97,17.99,68600.0,17.9615,17.9715,17.9217,17.9416,68600.0
2007-10-05 13:40:00,17.99,18.01,17.98,18.0,15900.0,17.9416,17.9615,17.9316,17.9516,15900.0
2007-10-05 13:50:00,18.0,18.0,17.93,17.97,10100.0,17.9516,17.9516,17.8818,17.9217,10100.0
2007-10-05 14:00:00,17.96,17.98,17.85,17.86,14100.0,17.9117,17.9316,17.802,17.812,14100.0
2007-10-05 14:10:00,17.86,17.89,17.86,17.89,5600.0,17.812,17.8419,17.812,17.8419,5600.0
2007-10-05 14:20:00,17.9,17.93,17.89,17.91,24500.0,17.8518,17.8818,17.8419,17.8618,24500.0
2007-10-05 14:30:00,17.92,18.0,17.92,17.99,6000.0,17.8718,17.9516,17.8718,17.9416,6000.0
2007-10-05 14:40:00,18.0,18.02,17.98,17.98,19100.0,17.9516,17.9715,17.9316,17.9316,19100.0
2007-10-05 14:50:00,18.0,18.02,17.96,18.0,7700.0,17.9516,17.9715,17.9117,17.9516,7700.0
2007-10-05 15:00:00,18.0,18.0,17.99,18.0,8900.0,17.9516,17.9516,17.9416,17.9516,8900.0
2007-10-05 15:10:00,18.0,18.0,17.99,18.0,2700.0,17.9516,17.9516,17.9416,17.9516,2700.0
2007-10-05 15:20:00,18.0,18.0,17.97,18.0,9200.0,17.9516,17.9516,17.9217,17.9516,9200.0
2007-10-05 15:30:00,18.0,18.0,17.99,18.0,6500.0,17.9516,17.9516,17.9416,17.9516,6500.0
2007-10-05 15:40:00,18.0,18.0,17.94,17.99,16200.0,17.9516,17.9516,17.8917,17.9416,16200.0
2007-10-05 15:50:00,17.99,18.01,17.95,17.95,24400.0,17.9416,17.9615,17.9017,17.9017,24400.0
2007-10-08 09:30:00,17.92,18.0,17.84,18.0,9700.0,17.8718,17.9516,17.792,17.9516,9700.0
2007-10-08 09:40:00,18.0,18.0,17.81,17.85,5400.0,17.9516,17.9516,17.7621,17.802,5400.0
2007-10-08 09:50:00,17.86,17.93,17.72,17.92,6100.0,17.812,17.8818,17.6723,17.8718,6100.0
2007-10-08 10:00:00,17.94,18.05,17.92,18.02,13000.0,17.8917,18.0014,17.8718,17.9715,13000.0
2007-10-08 10:10:00,18.02,18.02,17.95,17.95,6700.0,17.9715,17.9715,17.9017,17.9017,6700.0
2007-10-08 10:20:00,17.95,17.96,17.9,17.93,5200.0,17.9017,17.9117,17.8518,17.8818,5200.0
2007-10-08 10:30:00,17.91,18.0,17.91,17.99,11400.0,17.8618,17.9516,17.8618,17.9416,11400.0
2007-10-08 10:40:00,18.0,18.0,17.99,18.0,3800.0,17.9516,17.9516,17.9416,17.9516,3800.0
2007-10-08 10:50:00,18.0,18.0,17.98,17.99,2600.0,17.9516,17.9516,17.9316,17.9416,2600.0
2007-10-08 11:00:00,17.99,17.99,17.85,17.85,8700.0,17.9416,17.9416,17.802,17.802,8700.0
2007-10-08 11:10:00,17.85,17.99,17.85,17.98,6800.0,17.802,17.9416,17.802,17.9316,6800.0
2007-10-08 11:20:00,17.98,18.01,17.98,18.0,1800.0,17.9316,17.9615,17.9316,17.9516,1800.0
2007-10-08 11:30:00,17.98,18.02,17.94,17.97,6600.0,17.9316,17.9715,17.8917,17.9217,6600.0
2007-10-08 11:40:00,18.0,18.0,17.99,18.0,9400.0,17.9516,17.9516,17.9416,17.9516,9400.0
2007-10-08 11:50:00,18.0,18.01,17.99,18.0,25600.0,17.9516,17.9615,17.9416,17.9516,25600.0
2007-10-08 12:00:00,18.02,18.02,18.0,18.0,7100.0,17.9715,17.9715,17.9516,17.9516,7100.0
2007-10-08 12:10:00,18.0,18.0,17.97,17.98,3600.0,17.9516,17.9516,17.9217,17.9316,3600.0
2007-10-08 12:20:00,17.98,18.02,17.98,18.0,4900.0,17.9316,17.9715,17.9316,17.9516,4900.0
2007-10-08 12:30:00,18.0,18.02,17.99,17.99,6300.0,17.9516,17.9715,17.9416,17.9416,6300.0
2007-10-08 12:40:00,17.99,18.02,17.99,18.01,6300.0,17.9416,17.9715,17.9416,17.9615,6300.0
2007-10-08 12:50:00,18.01,18.02,17.99,18.0,11300.0,17.9615,17.9715,17.9416,17.9516,11300.0
2007-10-08 13:00:00,18.01,18.02,17.98,18.01,7400.0,17.9615,17.9715,17.9316,17.9615,7400.0
2007-10-08 13:10:00,18.01,18.01,17.98,18.0,15800.0,17.9615,17.9615,17.9316,17.9516,15800.0
2007-10-08 13:20:00,17.98,17.99,17.97,17.99,2700.0,17.9316,17.9416,17.9217,17.9416,2700.0
2007-10-08 13:30:00,17.99,18.0,17.99,17.99,5000.0,17.9416,17.9516,17.9416,17.9416,5000.0
2007-10-08 13:40:00,17.98,18.0,17.97,17.98,4400.0,17.9316,17.9516,17.9217,17.9316,4400.0
2007-10-08 13:50:00,17.99,18.0,17.98,18.0,8000.0,17.9416,17.9516,17.9316,17.9516,8000.0
2007-10-08 14:00:00,18.0,18.0,17.96,17.97,3200.0,17.9516,17.9516,17.9117,17.9217,3200.0
2007-10-08 14:10:00,17.97,18.0,17.94,17.99,7100.0,17.9217,17.9516,17.8917,17.9416,7100.0
2007-10-08 14:20:00,17.99,17.99,17.98,17.99,1700.0,17.9416,17.9416,17.9316,17.9416,1700.0
2007-10-08 14:30:00,17.98,18.0,17.98,17.98,6900.0,17.9316,17.9516,17.9316,17.9316,6900.0
2007-10-08 14:40:00,17.96,17.96,17.94,17.96,1900.0,17.9117,17.9117,17.8917,17.9117,1900.0
2007-10-08 14:50:00,17.97,17.99,17.93,17.95,5700.0,17.9217,17.9416,17.8818,17.9017,5700.0
2007-10-08 15:00:00,17.94,17.96,17.92,17.96,4400.0,17.8917,17.9117,17.8718,17.9117,4400.0
2007-10-08 15:10:00,17.95,18.0,17.95,18.0,2700.0,17.9017,17.9516,17.9017,17.9516,2700.0
2007-10-08 15:20:00,17.99,18.03,17.94,17.94,15100.0,17.9416,17.9815,17.8917,17.8917,15100.0
2007-10-08 15:30:00,17.95,17.97,17.9,17.92,3500.0,17.9017,17.9217,17.8518,17.8718,3500.0
2007-10-08 15:40:00,17.9,18.03,17.9,18.0,10900.0,17.8518,17.9815,17.8518,17.9516,10900.0
2007-10-08 15:50:00,18.0,18.03,17.92,17.92,47600.0,17.9516,17.9815,17.8718,17.8718,47600.0
2007-10-09 09:30:00,18.0,18.0,17.9,17.98,12900.0,17.9516,17.9516,17.8518,17.9316,12900.0
2007-10-09 09:40:00,17.97,17.99,17.84,17.84,33100.0,17.9217,17.9416,17.792,17.792,33100.0
2007-10-09 09:50:00,17.85,17.86,17.73,17.8,10500.0,17.802,17.812,17.6823,17.7521,10500.0
2007-10-09 10:00:00,17.8,17.84,17.63,17.68,6800.0,17.7521,17.792,17.5826,17.6324,6800.0
2007-10-09 10:10:00,17.66,17.8,17.66,17.78,6300.0,17.6125,17.7521,17.6125,17.7322,6300.0
2007-10-09 10:20:00,17.78,17.82,17.65,17.65,11300.0,17.7322,17.7721,17.6025,17.6025,11300.0
2007-10-09 10:30:00,17.66,17.71,17.58,17.58,11500.0,17.6125,17.6624,17.5327,17.5327,11500.0
2007-10-09 10:40:00,17.6,17.64,17.5,17.51,13400.0,17.5527,17.5925,17.4529,17.4629,13400.0
2007-10-09 10:50:00,17.52,17.54,17.37,17.47,23100.0,17.4729,17.4928,17.3233,17.423,23100.0
2007-10-09 11:00:00,17.48,17.51,17.43,17.43,7600.0,17.433,17.4629,17.3831,17.3831,7600.0
2007-10-09 11:10:00,17.43,17.49,17.43,17.46,13000.0,17.3831,17.4429,17.3831,17.413,13000.0
2007-10-09 11:20:00,17.48,17.5,17.4,17.43,14800.0,17.433,17.4529,17.3532,17.3831,14800.0
2007-10-09 11:30:00,17.42,17.55,17.42,17.47,25800.0,17.3731,17.5028,17.3731,17.423,25800.0
2007-10-09 11:40:00,17.5,17.5,17.45,17.5,5800.0,17.4529,17.4529,17.4031,17.4529,5800.0
2007-10-09 11:50:00,17.48,17.6,17.48,17.57,6600.0,17.433,17.5527,17.433,17.5227,6600.0
2007-10-09 12:00:00,17.59,17.6,17.5,17.58,8300.0,17.5427,17.5527,17.4529,17.5327,8300.0
2007-10-09 12:10:00,17.56,17.63,17.56,17.59,12600.0,17.5128,17.5826,17.5128,17.5427,12600.0
2007-10-09 12:20:00,17.59,17.59,17.5,17.52,6300.0,17.5427,17.5427,17.4529,17.4729,6300.0
2007-10-09 12:30:00,17.51,17.59,17.51,17.58,5400.0,17.4629,17.5427,17.4629,17.5327,5400.0
2007-10-09 12:40:00,17.59,17.61,17.53,17.56,12400.0,17.5427,17.5626,17.4828,17.5128,12400.0
2007-10-09 12:50:00,17.56,17.59,17.55,17.58,4200.0,17.5128,17.5427,17.5028,17.5327,4200.0
2007-10-09 13:00:00,17.57,17.58,17.5,17.5,21100.0,17.5227,17.5327,17.4529,17.4529,21100.0
2007-10-09 13:10:00,17.5,17.51,17.49,17.51,14600.0,17.4529,17.4629,17.4429,17.4629,14600.0
2007-10-09 13:20:00,17.51,17.51,17.43,17.47,6800.0,17.4629,17.4629,17.3831,17.423,6800.0
2007-10-09 13:30:00,17.46,17.47,17.38,17.39,20100.0,17.413,17.423,17.3332,17.3432,20100.0
2007-10-09 13:40:00,17.38,17.4,17.34,17.36,16400.0,17.3332,17.3532,17.2934,17.3133,16400.0
2007-10-09 13:50:00,17.37,17.37,17.3,17.31,7900.0,17.3233,17.3233,17.2535,17.2634,7900.0
2007-10-09 14:00:00,17.31,17.41,17.3,17.3,15900.0,17.2634,17.3632,17.2535,17.2535,15900.0
2007-10-09 14:10:00,17.29,17.3,17.21,17.21,22000.0,17.2435,17.2535,17.1637,17.1637,22000.0
2007-10-09 14:20:00,17.21,17.3,17.18,17.29,20000.0,17.1637,17.2535,17.1338,17.2435,20000.0
2007-10-09 14:30:00,17.33,17.47,17.29,17.42,9800.0,17.2834,17.423,17.2435,17.3731,9800.0
2007-10-09 14:40:00,17.42,17.56,17.42,17.56,10100.0,17.3731,17.5128,17.3731,17.5128,10100.0
2007-10-09 14:50:00,17.55,17.6,17.5,17.56,8400.0,17.5028,17.5527,17.4529,17.5128,8400.0
2007-10-09 15:00:00,17.53,17.66,17.51,17.61,10700.0,17.4828,17.6125,17.4629,17.5626,10700.0
2007-10-09 15:10:00,17.63,17.72,17.61,17.71,16500.0,17.5826,17.6723,17.5626,17.6624,16500.0
2007-10-09 15:20:00,17.7,17.75,17.63,17.66,12700.0,17.6524,17.7022,17.5826,17.6125,12700.0
2007-10-09 15:30:00,17.69,17.69,17.6,17.64,8200.0,17.6424,17.6424,17.5527,17.5925,8200.0
2007-10-09 15:40:00,17.64,17.65,17.6,17.65,10600.0,17.5925,17.6025,17.5527,17.6025,10600.0
2007-10-09 15:50:00,17.65,17.65,17.47,17.49,31900.0,17.6025,17.6025,17.423,17.4429,31900.0
2007-10-10 09:30:00,17.6,17.75,17.51,17.65,23000.0,17.5527,17.7022,17.4629,17.6025,23000.0
2007-10-10 09:40:00,17.66,17.7,17.43,17.59,12800.0,17.6125,17.6524,17.3831,17.5427,12800.0
2007-10-10 09:50:00,17.59,17.87,17.55,17.87,22600.0,17.5427,17.8219,17.5028,17.8219,22600.0
2007-10-10 10:00:00,17.89,17.99,17.85,17.95,15700.0,17.8419,17.9416,17.802,17.9017,15700.0
2007-10-10 10:10:00,17.94,18.07,17.94,18.02,23000.0,17.8917,18.0214,17.8917,17.9715,23000.0
2007-10-10 10:20:00,18.03,18.05,17.93,18.02,25900.0,17.9815,18.0014,17.8818,17.9715,25900.0
2007-10-10 10:30:00,18.01,18.05,17.97,17.97,24300.0,17.9615,18.0014,17.9217,17.9217,24300.0
2007-10-10 10:40:00,17.97,18.02,17.93,18.0,5300.0,17.9217,17.9715,17.8818,17.9516,5300.0
2007-10-10 10:50:00,18.0,18.0,17.96,17.96,8500.0,17.9516,17.9516,17.9117,17.9117,8500.0
2007-10-10 11:00:00,17.96,18.05,17.96,18.04,18500.0,17.9117,18.0014,17.9117,17.9915,18500.0
2007-10-10 11:10:00,18.04,18.05,18.03,18.04,5100.0,17.9915,18.0014,17.9815,17.9915,5100.0
2007-10-10 11:20:00,18.04,18.1,18.04,18.07,15700.0,17.9915,18.0513,17.9915,18.0214,15700.0
2007-10-10 11:30:00,18.09,18.12,18.06,18.1,15300.0,18.0413,18.0713,18.0114,18.0513,15300.0
2007-10-10 11:40:00,18.12,18.19,18.1,18.14,25200.0,18.0713,18.1411,18.0513,18.0912,25200.0
2007-10-10 11:50:00,18.17,18.19,18.12,18.12,11200.0,18.1211,18.1411,18.0713,18.0713,11200.0
2007-10-10 12:00:00,18.12,18.17,18.1,18.1,14800.0,18.0713,18.1211,18.0513,18.0513,14800.0
2007-10-10 12:10:00,18.11,18.14,18.06,18.12,5700.0,18.0613,18.0912,18.0114,18.0713,5700.0
2007-10-10 12:20:00,18.13,18.17,18.13,18.16,4400.0,18.0812,18.1211,18.0812,18.1111,4400.0
2007-10-10 12:30:00,18.14,18.17,18.12,18.17,6000.0,18.0912,18.1211,18.0713,18.1211,6000.0
2007-10-10 12:40:00,18.16,18.17,18.12,18.12,7200.0,18.1111,18.1211,18.0713,18.0713,7200.0
2007-10-10 12:50:00,18.11,18.14,18.1,18.12,8200.0,18.0613,18.0912,18.0513,18.0713,8200.0
2007-10-10 13:00:00,18.12,18.19,18.1,18.17,10700.0,18.0713,18.1411,18.0513,18.1211,10700.0
2007-10-10 13:10:00,18.18,18.19,18.13,18.13,11900.0,18.1311,18.1411,18.0812,18.0812,11900.0
2007-10-10 13:20:00,18.16,18.19,18.15,18.15,11900.0,18.1111,18.1411,18.1012,18.1012,11900.0
2007-10-10 13:30:00,18.16,18.19,18.13,18.18,15900.0,18.1111,18.1411,18.0812,18.1311,15900.0
2007-10-10 13:40:00,18.18,18.19,18.17,18.18,6900.0,18.1311,18.1411,18.1211,18.1311,6900.0
2007-10-10 13:50:00,18.18,18.19,18.14,18.19,6800.0,18.1311,18.1411,18.0912,18.1411,6800.0
2007-10-10 14:00:00,18.19,18.26,18.18,18.24,22900.0,18.1411,18.2109,18.1311,18.1909,22900.0
2007-10-10 14:10:00,18.24,18.26,18.21,18.25,7100.0,18.1909,18.2109,18.161,18.2009,7100.0
2007-10-10 14:20:00,18.25,18.29,18.24,18.29,11700.0,18.2009,18.2408,18.1909,18.2408,11700.0
2007-10-10 14:30:00,18.29,18.29,18.24,18.25,28300.0,18.2408,18.2408,18.1909,18.2009,28300.0
2007-10-10 14:40:00,18.25,18.29,18.24,18.29,11000.0,18.2009,18.2408,18.1909,18.2408,11000.0
2007-10-10 14:50:00,18.29,18.33,18.29,18.33,24800.0,18.2408,18.2807,18.2408,18.2807,24800.0
2007-10-10 15:00:00,18.33,18.33,18.29,18.29,20100.0,18.2807,18.2807,18.2408,18.2408,20100.0
2007-10-10 15:10:00,18.29,18.38,18.29,18.38,23100.0,18.2408,18.3306,18.2408,18.3306,23100.0
2007-10-10 15:20:00,18.38,18.4,18.36,18.39,28900.0,18.3306,18.3505,18.3106,18.3405,28900.0
2007-10-10 15:30:00,18.39,18.49,18.38,18.46,29200.0,18.3405,18.4403,18.3306,18.4103,29200.0
2007-10-10 15:40:00,18.47,18.52,18.45,18.51,23700.0,18.4203,18.4702,18.4004,18.4602,23700.0
2007-10-10 15:50:00,18.5,18.54,18.47,18.5,52900.0,18.4502,18.4901,18.4203,18.4502,52900.0
2007-10-11 09:30:00,18.66,18.67,18.53,18.64,10000.0,18.6098,18.6198,18.4801,18.5899,10000.0
2007-10-11 09:40:00,18.64,18.69,18.59,18.68,9400.0,18.5899,18.6397,18.54,18.6297,9400.0
2007-10-11 09:50:00,18.69,18.93,18.67,18.93,31000.0,18.6397,18.8791,18.6198,18.8791,31000.0
2007-10-11 10:00:00,18.95,19.07,18.87,19.02,17200.0,18.899,19.0187,18.8192,18.9688,17200.0
2007-10-11 10:10:00,19.04,19.15,19.0,19.14,10000.0,18.9888,19.0985,18.9489,19.0885,10000.0
2007-10-11 10:20:00,19.11,19.21,19.09,19.17,8300.0,19.0586,19.1583,19.0386,19.1184,8300.0
2007-10-11 10:30:00,19.17,19.33,19.13,19.27,26300.0,19.1184,19.278,19.0785,19.2182,26300.0
2007-10-11 10:40:00,19.3,19.39,19.22,19.26,17800.0,19.2481,19.3378,19.1683,19.2082,17800.0
2007-10-11 10:50:00,19.23,19.27,19.04,19.04,10700.0,19.1783,19.2182,18.9888,18.9888,10700.0
2007-10-11 11:00:00,19.04,19.04,18.79,18.92,16000.0,18.9888,18.9888,18.7394,18.8691,16000.0
2007-10-11 11:10:00,18.91,19.13,18.91,19.12,13900.0,18.8591,19.0785,18.8591,19.0686,13900.0
2007-10-11 11:20:00,19.13,19.27,19.13,19.16,15800.0,19.0785,19.2182,19.0785,19.1085,15800.0
2007-10-11 11:30:00,19.17,19.43,19.12,19.41,18000.0,19.1184,19.3777,19.0686,19.3578,18000.0
2007-10-11 11:40:00,19.41,19.73,19.37,19.73,40800.0,19.3578,19.6769,19.3179,19.6769,40800.0
2007-10-11 11:50:00,19.71,19.75,19.65,19.68,22400.0,19.657,19.6969,19.5971,19.6271,22400.0
2007-10-11 12:00:00,19.67,19.94,19.67,19.91,33100.0,19.6171,19.8864,19.6171,19.8564,33100.0
2007-10-11 12:10:00,19.91,19.93,19.79,19.85,18200.0,19.8564,19.8764,19.7368,19.7966,18200.0
2007-10-11 12:20:00,19.85,19.85,19.82,19.84,12600.0,19.7966,19.7966,19.7667,19.7866,12600.0
2007-10-11 12:30:00,19.85,19.88,19.83,19.84,26700.0,19.7966,19.8265,19.7767,19.7866,26700.0
2007-10-11 12:40:00,19.81,19.85,19.76,19.85,10500.0,19.7567,19.7966,19.7068,19.7966,10500.0
2007-10-11 12:50:00,19.84,19.85,19.81,19.84,12100.0,19.7866,19.7966,19.7567,19.7866,12100.0
2007-10-11 13:00:00,19.84,19.84,19.78,19.8,9700.0,19.7866,19.7866,19.7268,19.7467,9700.0
2007-10-11 13:10:00,19.8,19.84,19.76,19.8,17800.0,19.7467,19.7866,19.7068,19.7467,17800.0
2007-10-11 13:20:00,19.81,19.82,19.52,19.69,39900.0,19.7567,19.7667,19.4675,19.637,39900.0
2007-10-11 13:30:00,19.68,19.69,19.55,19.58,29500.0,19.6271,19.637,19.4974,19.5273,29500.0
2007-10-11 13:40:00,19.59,19.68,19.58,19.66,14300.0,19.5373,19.6271,19.5273,19.6071,14300.0
2007-10-11 13:50:00,19.66,19.67,19.59,19.65,12700.0,19.6071,19.6171,19.5373,19.5971,12700.0
2007-10-11 14:00:00,19.58,19.6,19.45,19.45,15700.0,19.5273,19.5473,19.3977,19.3977,15700.0
2007-10-11 14:10:00,19.47,19.49,19.29,19.41,42500.0,19.4176,19.4376,19.2381,19.3578,42500.0
2007-10-11 14:20:00,19.46,19.74,19.31,19.45,25600.0,19.4076,19.6869,19.2581,19.3977,25600.0
2007-10-11 14:30:00,19.43,19.64,19.33,19.55,28500.0,19.3777,19.5872,19.278,19.4974,28500.0
2007-10-11 14:40:00,19.54,19.54,19.38,19.42,15400.0,19.4874,19.4874,19.3279,19.3678,15400.0
2007-10-11 14:50:00,19.41,19.43,19.37,19.4,25900.0,19.3578,19.3777,19.3179,19.3478,25900.0
2007-10-11 15:00:00,19.38,19.38,19.27,19.3,45300.0,19.3279,19.3279,19.2182,19.2481,45300.0
2007-10-11 15:10:00,19.3,19.31,19.07,19.16,25800.0,19.2481,19.2581,19.0187,19.1085,25800.0
2007-10-11 15:20:00,19.16,19.19,18.98,19.02,61800.0,19.1085,19.1384,18.9289,18.9688,61800.0
2007-10-11 15:30:00,19.0,19.0,18.88,18.96,30600.0,18.9489,18.9489,18.8292,18.909,30600.0
2007-10-11 15:40:00,18.94,18.99,18.89,18.9,42800.0,18.889,18.9389,18.8392,18.8492,42800.0
2007-10-11 15:50:00,18.89,18.95,18.77,18.81,105200.0,18.8392,18.899,18.7195,18.7594,105200.0
2007-10-12 09:30:00,18.79,19.06,18.77,18.94,7600.0,18.7394,19.0087,18.7195,18.889,7600.0
2007-10-12 09:40:00,18.93,19.1,18.82,19.05,11200.0,18.8791,19.0486,18.7694,18.9988,11200.0
2007-10-12 09:50:00,19.05,19.1,18.93,19.1,10100.0,18.9988,19.0486,18.8791,19.0486,10100.0
2007-10-12 10:00:00,19.08,19.28,19.02,19.27,7600.0,19.0287,19.2281,18.9688,19.2182,7600.0
2007-10-12 10:10:00,19.3,19.35,19.23,19.29,9900.0,19.2481,19.2979,19.1783,19.2381,9900.0
2007-10-12 10:20:00,19.3,19.43,19.26,19.37,15800.0,19.2481,19.3777,19.2082,19.3179,15800.0
2007-10-12 10:30:00,19.39,19.4,19.3,19.37,10500.0,19.3378,19.3478,19.2481,19.3179,10500.0
2007-10-12 10:40:00,19.34,19.34,19.26,19.31,10000.0,19.288,19.288,19.2082,19.2581,10000.0
2007-10-12 10:50:00,19.31,19.4,19.29,19.38,14100.0,19.2581,19.3478,19.2381,19.3279,14100.0
2007-10-12 11:00:00,19.39,19.73,19.39,19.67,30000.0,19.3378,19.6769,19.3378,19.6171,30000.0
2007-10-12 11:10:00,19.66,19.66,19.59,19.59,9400.0,19.6071,19.6071,19.5373,19.5373,9400.0
2007-10-12 11:20:00,19.59,19.71,19.56,19.7,5700.0,19.5373,19.657,19.5074,19.647,5700.0
2007-10-12 11:30:00,19.71,19.71,19.61,19.64,8500.0,19.657,19.657,19.5572,19.5872,8500.0
2007-10-12 11:40:00,19.62,19.7,19.57,19.62,9000.0,19.5672,19.647,19.5174,19.5672,9000.0
2007-10-12 11:50:00,19.6,19.68,19.59,19.64,6500.0,19.5473,19.6271,19.5373,19.5872,6500.0
2007-10-12 12:00:00,19.67,19.67,19.52,19.53,4600.0,19.6171,19.6171,19.4675,19.4775,4600.0
2007-10-12 12:10:00,19.52,19.56,19.51,19.54,4200.0,19.4675,19.5074,19.4575,19.4874,4200.0
2007-10-12 12:20:00,19.53,19.55,19.51,19.51,2800.0,19.4775,19.4974,19.4575,19.4575,2800.0
2007-10-12 12:30:00,19.48,19.48,19.39,19.41,7000.0,19.4276,19.4276,19.3378,19.3578,7000.0
2007-10-12 12:40:00,19.42,19.44,19.36,19.44,8300.0,19.3678,19.3877,19.3079,19.3877,8300.0
2007-10-12 12:50:00,19.44,19.55,19.44,19.52,11600.0,19.3877,19.4974,19.3877,19.4675,11600.0
2007-10-12 13:00:00,19.51,19.51,19.47,19.47,3300.0,19.4575,19.4575,19.4176,19.4176,3300.0
2007-10-12 13:10:00,19.46,19.47,19.2,19.21,12700.0,19.4076,19.4176,19.1483,19.1583,12700.0
2007-10-12 13:20:00,19.2,19.26,19.19,19.25,10000.0,19.1483,19.2082,19.1384,19.1982,10000.0
2007-10-12 13:30:00,19.24,19.27,19.23,19.27,2000.0,19.1882,19.2182,19.1783,19.2182,2000.0
2007-10-12 13:40:00,19.25,19.34,19.25,19.33,3100.0,19.1982,19.288,19.1982,19.278,3100.0
2007-10-12 13:50:00,19.34,19.34,19.29,19.32,3600.0,19.288,19.288,19.2381,19.268,3600.0
2007-10-12 14:00:00,19.34,19.4,19.33,19.35,3100.0,19.288,19.3478,19.278,19.2979,3100.0
2007-10-12 14:10:00,19.35,19.37,19.34,19.35,2700.0,19.2979,19.3179,19.288,19.2979,2700.0
2007-10-12 14:20:00,19.35,19.36,19.31,19.35,5400.0,19.2979,19.3079,19.2581,19.2979,5400.0
2007-10-12 14:30:00,19.36,19.4,19.35,19.37,5800.0,19.3079,19.3478,19.2979,19.3179,5800.0
2007-10-12 14:40:00,19.35,19.36,19.31,19.32,4500.0,19.2979,19.3079,19.2581,19.268,4500.0
2007-10-12 14:50:00,19.35,19.48,19.35,19.48,4900.0,19.2979,19.4276,19.2979,19.4276,4900.0
2007-10-12 15:00:00,19.45,19.45,19.32,19.36,11500.0,19.3977,19.3977,19.268,19.3079,11500.0
2007-10-12 15:10:00,19.39,19.42,19.35,19.35,4300.0,19.3378,19.3678,19.2979,19.2979,4300.0
2007-10-12 15:20:00,19.34,19.36,19.29,19.31,10000.0,19.288,19.3079,19.2381,19.2581,10000.0
2007-10-12 15:30:00,19.31,19.31,19.29,19.3,5800.0,19.2581,19.2581,19.2381,19.2481,5800.0
2007-10-12 15:40:00,19.31,19.34,19.27,19.33,14500.0,19.2581,19.288,19.2182,19.278,14500.0
2007-10-12 15:50:00,19.34,19.49,19.33,19.45,30900.0,19.288,19.4376,19.278,19.3977,30900.0
2007-10-15 09:30:00,19.56,20.02,19.56,19.98,15100.0,19.5074,19.9661,19.5074,19.9262,15100.0
2007-10-15 09:40:00,20.01,20.18,19.98,20.18,22800.0,19.9562,20.1257,19.9262,20.1257,22800.0
2007-10-15 09:50:00,20.18,20.33,20.15,20.29,15100.0,20.1257,20.2753,20.0958,20.2354,15100.0
2007-10-15 10:00:00,20.29,20.3,20.16,20.22,22400.0,20.2354,20.2454,20.1058,20.1656,22400.0
2007-10-15 10:10:00,20.24,20.28,20.19,20.22,14100.0,20.1855,20.2254,20.1357,20.1656,14100.0
2007-10-15 10:20:00,20.22,20.34,20.2,20.31,20600.0,20.1656,20.2853,20.1457,20.2554,20600.0
2007-10-15 10:30:00,20.35,20.41,20.1,20.36,48900.0,20.2953,20.3551,20.0459,20.3052,48900.0
2007-10-15 10:40:00,20.35,20.41,20.31,20.39,41600.0,20.2953,20.3551,20.2554,20.3351,41600.0
2007-10-15 10:50:00,20.4,20.48,20.35,20.45,22900.0,20.3451,20.4249,20.2953,20.395,22900.0
2007-10-15 11:00:00,20.46,20.7,20.43,20.7,32300.0,20.405,20.6443,20.375,20.6443,32300.0
2007-10-15 11:10:00,20.68,20.83,20.51,20.58,75900.0,20.6244,20.774,20.4548,20.5246,75900.0
2007-10-15 11:20:00,20.57,20.58,20.4,20.54,35800.0,20.5147,20.5246,20.3451,20.4847,35800.0
2007-10-15 11:30:00,20.52,20.75,20.5,20.74,22800.0,20.4648,20.6942,20.4448,20.6842,22800.0
2007-10-15 11:40:00,20.74,20.74,20.64,20.64,10200.0,20.6842,20.6842,20.5845,20.5845,10200.0
2007-10-15 11:50:00,20.64,20.7,20.59,20.69,11800.0,20.5845,20.6443,20.5346,20.6343,11800.0
2007-10-15 12:00:00,20.69,20.8,20.67,20.8,19000.0,20.6343,20.744,20.6144,20.744,19000.0
2007-10-15 12:10:00,20.8,20.82,20.78,20.81,14100.0,20.744,20.764,20.7241,20.754,14100.0
2007-10-15 12:20:00,20.81,20.81,20.7,20.73,17300.0,20.754,20.754,20.6443,20.6742,17300.0
2007-10-15 12:30:00,20.74,20.77,20.72,20.77,10100.0,20.6842,20.7141,20.6643,20.7141,10100.0
2007-10-15 12:40:00,20.77,20.77,20.63,20.63,14700.0,20.7141,20.7141,20.5745,20.5745,14700.0
2007-10-15 12:50:00,20.62,20.75,20.62,20.71,18300.0,20.5645,20.6942,20.5645,20.6543,18300.0
2007-10-15 13:00:00,20.73,20.78,20.71,20.74,13300.0,20.6742,20.7241,20.6543,20.6842,13300.0
2007-10-15 13:10:00,20.74,20.78,20.73,20.75,7900.0,20.6842,20.7241,20.6742,20.6942,7900.0
2007-10-15 13:20:00,20.77,20.78,20.72,20.78,12300.0,20.7141,20.7241,20.6643,20.7241,12300.0
2007-10-15 13:30:00,20.78,20.78,20.74,20.78,21900.0,20.7241,20.7241,20.6842,20.7241,21900.0
2007-10-15 13:40:00,20.78,20.93,20.77,20.84,21300.0,20.7241,20.8737,20.7141,20.7839,21300.0
2007-10-15 13:50:00,20.85,20.91,20.82,20.91,9400.0,20.7939,20.8537,20.764,20.8537,9400.0
2007-10-15 14:00:00,20.91,20.91,20.65,20.68,12600.0,20.8537,20.8537,20.5944,20.6244,12600.0
2007-10-15 14:10:00,20.68,20.85,20.66,20.83,19500.0,20.6244,20.7939,20.6044,20.774,19500.0
2007-10-15 14:20:00,20.82,20.87,20.78,20.83,14100.0,20.764,20.8139,20.7241,20.774,14100.0
2007-10-15 14:30:00,20.82,20.86,20.74,20.74,10900.0,20.764,20.8039,20.6842,20.6842,10900.0
2007-10-15 14:40:00,20.75,20.85,20.69,20.74,15000.0,20.6942,20.7939,20.6343,20.6842,15000.0
2007-10-15 14:50:00,20.74,20.75,20.69,20.75,15000.0,20.6842,20.6942,20.6343,20.6942,15000.0
2007-10-15 15:00:00,20.75,20.83,20.72,20.82,17200.0,20.6942,20.774,20.6643,20.764,17200.0
2007-10-15 15:10:00,20.82,20.84,20.6,20.63,21800.0,20.764,20.7839,20.5446,20.5745,21800.0
2007-10-15 15:20:00,20.62,20.65,20.48,20.49,48100.0,20.5645,20.5944,20.4249,20.4349,48100.0
2007-10-15 15:30:00,20.49,20.58,20.48,20.5,29200.0,20.4349,20.5246,20.4249,20.4448,29200.0
2007-10-15 15:40:00,20.5,20.65,20.49,20.63,31600.0,20.4448,20.5944,20.4349,20.5745,31600.0
2007-10-15 15:50:00,20.63,20.76,20.62,20.69,81600.0,20.5745,20.7042,20.5645,20.6343,81600.0
2007-10-16 09:30:00,20.56,20.64,20.33,20.37,18800.0,20.5047,20.5845,20.2753,20.3152,18800.0
2007-10-16 09:40:00,20.37,20.37,20.2,20.31,19800.0,20.3152,20.3152,20.1457,20.2554,19800.0
2007-10-16 09:50:00,20.3,20.38,20.25,20.29,8400.0,20.2454,20.3252,20.1955,20.2354,8400.0
2007-10-16 10:00:00,20.27,20.41,20.27,20.36,9000.0,20.2155,20.3551,20.2155,20.3052,9000.0
2007-10-16 10:10:00,20.39,20.39,20.28,20.37,5000.0,20.3351,20.3351,20.2254,20.3152,5000.0
2007-10-16 10:20:00,20.34,20.36,20.27,20.36,3600.0,20.2853,20.3052,20.2155,20.3052,3600.0
2007-10-16 10:30:00,20.35,20.44,20.34,20.39,5200.0,20.2953,20.385,20.2853,20.3351,5200.0
2007-10-16 10:40:00,20.37,20.44,20.33,20.41,6800.0,20.3152,20.385,20.2753,20.3551,6800.0
2007-10-16 10:50:00,20.44,20.44,20.29,20.34,4800.0,20.385,20.385,20.2354,20.2853,4800.0
2007-10-16 11:00:00,20.37,20.38,20.33,20.33,2000.0,20.3152,20.3252,20.2753,20.2753,2000.0
2007-10-16 11:10:00,20.34,20.35,20.31,20.35,1300.0,20.2853,20.2953,20.2554,20.2953,1300.0
2007-10-16 11:20:00,20.34,20.37,20.26,20.28,3000.0,20.2853,20.3152,20.2055,20.2254,3000.0
2007-10-16 11:30:00,20.3,20.38,20.27,20.36,3500.0,20.2454,20.3252,20.2155,20.3052,3500.0
2007-10-16 11:40:00,20.31,20.36,20.27,20.29,3700.0,20.2554,20.3052,20.2155,20.2354,3700.0
2007-10-16 11:50:00,20.3,20.31,20.3,20.31,500.0,20.2454,20.2554,20.2454,20.2554,500.0
2007-10-16 12:00:00,20.29,20.31,20.28,20.3,3300.0,20.2354,20.2554,20.2254,20.2454,3300.0
2007-10-16 12:10:00,20.3,20.31,20.27,20.31,3200.0,20.2454,20.2554,20.2155,20.2554,3200.0
2007-10-16 12:20:00,20.3,20.3,20.28,20.29,4100.0,20.2454,20.2454,20.2254,20.2354,4100.0
2007-10-16 12:30:00,20.29,20.29,20.12,20.14,7000.0,20.2354,20.2354,20.0659,20.0858,7000.0
2007-10-16 12:40:00,20.16,20.27,20.13,20.27,7800.0,20.1058,20.2155,20.0758,20.2155,7800.0
2007-10-16 12:50:00,20.26,20.27,20.21,20.25,1400.0,20.2055,20.2155,20.1556,20.1955,1400.0
2007-10-16 13:00:00,20.21,20.21,19.98,19.98,16300.0,20.1556,20.1556,19.9262,19.9262,16300.0
2007-10-16 13:10:00,20.0,20.0,19.94,19.98,11500.0,19.9462,19.9462,19.8864,19.9262,11500.0
2007-10-16 13:20:00,19.97,20.0,19.95,19.99,16900.0,19.9163,19.9462,19.8963,19.9362,16900.0
2007-10-16 13:30:00,20.02,20.06,20.0,20.04,11700.0,19.9661,20.006,19.9462,19.9861,11700.0
2007-10-16 13:40:00,20.03,20.05,19.93,19.93,14000.0,19.9761,19.9961,19.8764,19.8764,14000.0
2007-10-16 13:50:00,19.92,19.97,19.9,19.95,6200.0,19.8664,19.9163,19.8465,19.8963,6200.0
2007-10-16 14:00:00,19.98,20.04,19.98,20.0,5100.0,19.9262,19.9861,19.9262,19.9462,5100.0
2007-10-16 14:10:00,19.99,20.08,19.99,20.08,3700.0,19.9362,20.026,19.9362,20.026,3700.0
2007-10-16 14:20:00,20.05,20.07,20.01,20.04,10100.0,19.9961,20.016,19.9562,19.9861,10100.0
2007-10-16 14:30:00,20.04,20.04,19.8,19.86,5600.0,19.9861,19.9861,19.7467,19.8066,5600.0
2007-10-16 14:40:00,19.84,19.94,19.81,19.86,12200.0,19.7866,19.8864,19.7567,19.8066,12200.0
2007-10-16 14:50:00,19.86,19.87,19.8,19.8,12200.0,19.8066,19.8165,19.7467,19.7467,12200.0
2007-10-16 15:00:00,19.8,19.91,19.8,19.8,13600.0,19.7467,19.8564,19.7467,19.7467,13600.0
2007-10-16 15:10:00,19.82,19.82,19.73,19.76,10900.0,19.7667,19.7667,19.6769,19.7068,10900.0
2007-10-16 15:20:00,19.74,19.85,19.73,19.82,17900.0,19.6869,19.7966,19.6769,19.7667,17900.0
2007-10-16 15:30:00,19.8,19.8,19.69,19.76,14300.0,19.7467,19.7467,19.637,19.7068,14300.0
2007-10-16 15:40:00,19.76,19.85,19.75,19.82,20100.0,19.7068,19.7966,19.6969,19.7667,20100.0
2007-10-16 15:50:00,19.81,19.84,19.68,19.72,42000.0,19.7567,19.7866,19.6271,19.6669,42000.0
2007-10-17 09:30:00,19.78,20.74,19.78,20.1,44100.0,19.7268,20.6842,19.7268,20.0459,44100.0
2007-10-17 09:40:00,20.08,20.13,19.93,19.93,34700.0,20.026,20.0758,19.8764,19.8764,34700.0
2007-10-17 09:50:00,19.95,20.05,19.92,20.04,10100.0,19.8963,19.9961,19.8664,19.9861,10100.0
2007-10-17 10:00:00,20.02,20.05,19.86,20.0,18200.0,19.9661,19.9961,19.8066,19.9462,18200.0
2007-10-17 10:10:00,19.98,20.0,19.94,19.97,14700.0,19.9262,19.9462,19.8864,19.9163,14700.0
2007-10-17 10:20:00,19.97,20.0,19.92,19.96,12600.0,19.9163,19.9462,19.8664,19.9063,12600.0
2007-10-17 10:30:00,19.98,20.0,19.94,19.94,18700.0,19.9262,19.9462,19.8864,19.8864,18700.0
2007-10-17 10:40:00,19.92,19.98,19.89,19.95,8400.0,19.8664,19.9262,19.8365,19.8963,8400.0
2007-10-17 10:50:00,19.96,20.0,19.96,20.0,7600.0,19.9063,19.9462,19.9063,19.9462,7600.0
2007-10-17 11:00:00,19.96,19.98,19.88,19.92,5400.0,19.9063,19.9262,19.8265,19.8664,5400.0
2007-10-17 11:10:00,19.92,20.0,19.92,19.98,11600.0,19.8664,19.9462,19.8664,19.9262,11600.0
2007-10-17 11:20:00,19.98,19.99,19.95,19.97,1500.0,19.9262,19.9362,19.8963,19.9163,1500.0
2007-10-17 11:30:00,19.97,20.0,19.95,19.95,5300.0,19.9163,19.9462,19.8963,19.8963,5300.0
2007-10-17 11:40:00,19.97,20.0,19.96,19.98,2200.0,19.9163,19.9462,19.9063,19.9262,2200.0
2007-10-17 11:50:00,19.98,19.99,19.91,19.92,12600.0,19.9262,19.9362,19.8564,19.8664,12600.0
2007-10-17 12:00:00,19.92,19.97,19.92,19.92,8200.0,19.8664,19.9163,19.8664,19.8664,8200.0
2007-10-17 12:10:00,19.92,19.92,19.87,19.89,14300.0,19.8664,19.8664,19.8165,19.8365,14300.0
2007-10-17 12:20:00,19.88,19.92,19.86,19.91,7600.0,19.8265,19.8664,19.8066,19.8564,7600.0
2007-10-17 12:30:00,19.95,19.96,19.82,19.82,10600.0,19.8963,19.9063,19.7667,19.7667,10600.0
2007-10-17 12:40:00,19.84,19.84,19.71,19.75,7200.0,19.7866,19.7866,19.657,19.6969,7200.0
2007-10-17 12:50:00,19.72,19.74,19.72,19.72,8800.0,19.6669,19.6869,19.6669,19.6669,8800.0
2007-10-17 13:00:00,19.72,19.83,19.7,19.78,21100.0,19.6669,19.7767,19.647,19.7268,21100.0
2007-10-17 13:10:00,19.78,19.84,19.78,19.81,7000.0,19.7268,19.7866,19.7268,19.7567,7000.0
2007-10-17 13:20:00,19.82,19.93,19.82,19.91,12400.0,19.7667,19.8764,19.7667,19.8564,12400.0
2007-10-17 13:30:00,19.91,20.0,19.9,19.95,22800.0,19.8564,19.9462,19.8465,19.8963,22800.0
2007-10-17 13:40:00,19.98,19.98,19.95,19.95,8400.0,19.9262,19.9262,19.8963,19.8963,8400.0
2007-10-17 13:50:00,19.88,19.9,19.83,19.83,16200.0,19.8265,19.8465,19.7767,19.7767,16200.0
2007-10-17 14:00:00,19.82,19.93,19.82,19.86,10100.0,19.7667,19.8764,19.7667,19.8066,10100.0
2007-10-17 14:10:00,19.9,19.92,19.86,19.9,9700.0,19.8465,19.8664,19.8066,19.8465,9700.0
2007-10-17 14:20:00,19.89,20.0,19.88,19.98,10300.0,19.8365,19.9462,19.8265,19.9262,10300.0
2007-10-17 14:30:00,19.96,19.98,19.9,19.98,18400.0,19.9063,19.9262,19.8465,19.9262,18400.0
2007-10-17 14:40:00,19.97,20.08,19.96,20.05,5600.0,19.9163,20.026,19.9063,19.9961,5600.0
2007-10-17 14:50:00,20.06,20.2,20.05,20.2,19100.0,20.006,20.1457,19.9961,20.1457,19100.0
2007-10-17 15:00:00,20.2,20.64,20.2,20.64,61600.0,20.1457,20.5845,20.1457,20.5845,61600.0
2007-10-17 15:10:00,20.6,20.71,20.59,20.6,46500.0,20.5446,20.6543,20.5346,20.5446,46500.0
2007-10-17 15:20:00,20.6,20.91,20.6,20.86,52700.0,20.5446,20.8537,20.5446,20.8039,52700.0
2007-10-17 15:30:00,20.87,21.05,20.85,20.95,48400.0,20.8139,20.9934,20.7939,20.8936,48400.0
2007-10-17 15:40:00,20.96,20.97,20.84,20.85,47100.0,20.9036,20.9136,20.7839,20.7939,47100.0
2007-10-17 15:50:00,20.85,21.1,20.71,21.04,137300.0,20.7939,21.0432,20.6543,20.9834,137300.0
2007-10-18 09:30:00,20.76,20.83,20.5,20.51,11200.0,20.7042,20.774,20.4448,20.4548,11200.0
2007-10-18 09:40:00,20.49,20.51,20.28,20.51,15100.0,20.4349,20.4548,20.2254,20.4548,15100.0
2007-10-18 09:50:00,20.53,20.7,20.45,20.58,9800.0,20.4748,20.6443,20.395,20.5246,9800.0
2007-10-18 10:00:00,20.6,20.7,20.44,20.45,7600.0,20.5446,20.6443,20.385,20.395,7600.0
2007-10-18 10:10:00,20.46,20.59,20.46,20.58,11900.0,20.405,20.5346,20.405,20.5246,11900.0
2007-10-18 10:20:00,20.58,20.68,20.56,20.67,6100.0,20.5246,20.6244,20.5047,20.6144,6100.0
2007-10-18 10:30:00,20.67,20.79,20.65,20.69,13600.0,20.6144,20.7341,20.5944,20.6343,13600.0
2007-10-18 10:40:00,20.71,20.73,20.6,20.63,2600.0,20.6543,20.6742,20.5446,20.5745,2600.0
2007-10-18 10:50:00,20.66,20.66,20.55,20.56,3000.0,20.6044,20.6044,20.4947,20.5047,3000.0
2007-10-18 11:00:00,20.55,20.63,20.52,20.58,8200.0,20.4947,20.5745,20.4648,20.5246,8200.0
2007-10-18 11:10:00,20.58,20.58,20.5,20.54,3500.0,20.5246,20.5246,20.4448,20.4847,3500.0
2007-10-18 11:20:00,20.54,20.54,20.48,20.49,2500.0,20.4847,20.4847,20.4249,20.4349,2500.0
2007-10-18 11:30:00,20.49,20.55,20.47,20.55,7200.0,20.4349,20.4947,20.4149,20.4947,7200.0
2007-10-18 11:40:00,20.53,20.54,20.5,20.53,1400.0,20.4748,20.4847,20.4448,20.4748,1400.0
2007-10-18 11:50:00,20.54,20.58,20.53,20.58,6700.0,20.4847,20.5246,20.4748,20.5246,6700.0
2007-10-18 12:00:00,20.55,20.61,20.55,20.6,9200.0,20.4947,20.5546,20.4947,20.5446,9200.0
2007-10-18 12:10:00,20.6,20.62,20.56,20.6,7700.0,20.5446,20.5645,20.5047,20.5446,7700.0
2007-10-18 12:20:00,20.61,20.69,20.61,20.69,14400.0,20.5546,20.6343,20.5546,20.6343,14400.0
2007-10-18 12:30:00,20.68,20.74,20.68,20.71,6100.0,20.6244,20.6842,20.6244,20.6543,6100.0
2007-10-18 12:40:00,20.71,20.75,20.71,20.75,1500.0,20.6543,20.6942,20.6543,20.6942,1500.0
2007-10-18 12:50:00,20.73,20.83,20.73,20.81,3900.0,20.6742,20.774,20.6742,20.754,3900.0
2007-10-18 13:00:00,20.78,20.8,20.77,20.8,2900.0,20.7241,20.744,20.7141,20.744,2900.0
2007-10-18 13:10:00,20.8,20.89,20.79,20.88,8500.0,20.744,20.8338,20.7341,20.8238,8500.0
2007-10-18 13:20:00,20.88,20.97,20.88,20.95,8900.0,20.8238,20.9136,20.8238,20.8936,8900.0
2007-10-18 13:30:00,20.95,21.02,20.92,20.96,14100.0,20.8936,20.9635,20.8637,20.9036,14100.0
2007-10-18 13:40:00,20.98,20.99,20.94,20.95,15300.0,20.9236,20.9335,20.8837,20.8936,15300.0
2007-10-18 13:50:00,20.95,21.13,20.95,21.13,3200.0,20.8936,21.0732,20.8936,21.0732,3200.0
2007-10-18 14:00:00,21.11,21.15,21.09,21.1,9300.0,21.0532,21.0931,21.0333,21.0432,9300.0
2007-10-18 14:10:00,21.1,21.12,21.08,21.11,6700.0,21.0432,21.0632,21.0233,21.0532,6700.0
2007-10-18 14:20:00,21.11,21.11,21.08,21.1,7200.0,21.0532,21.0532,21.0233,21.0432,7200.0
2007-10-18 14:30:00,21.09,21.14,21.09,21.11,7200.0,21.0333,21.0831,21.0333,21.0532,7200.0
2007-10-18 14:40:00,21.11,21.14,21.06,21.09,8300.0,21.0532,21.0831,21.0033,21.0333,8300.0
2007-10-18 14:50:00,21.08,21.11,21.08,21.09,4200.0,21.0233,21.0532,21.0233,21.0333,4200.0
2007-10-18 15:00:00,21.09,21.11,21.05,21.08,15600.0,21.0333,21.0532,20.9934,21.0233,15600.0
2007-10-18 15:10:00,21.08,21.16,21.07,21.08,14300.0,21.0233,21.1031,21.0133,21.0233,14300.0
2007-10-18 15:20:00,21.08,21.09,20.89,20.89,18200.0,21.0233,21.0333,20.8338,20.8338,18200.0
2007-10-18 15:30:00,20.89,20.91,20.84,20.84,24000.0,20.8338,20.8537,20.7839,20.7839,24000.0
2007-10-18 15:40:00,20.85,20.86,20.72,20.76,21600.0,20.7939,20.8039,20.6643,20.7042,21600.0
2007-10-18 15:50:00,20.75,20.76,20.61,20.68,52100.0,20.6942,20.7042,20.5546,20.6244,52100.0
2007-10-19 09:30:00,20.63,20.65,20.14,20.19,45900.0,20.5745,20.5944,20.0858,20.1357,45900.0
2007-10-19 09:40:00,20.15,20.51,20.15,20.43,16300.0,20.0958,20.4548,20.0958,20.375,16300.0
2007-10-19 09:50:00,20.5,20.51,20.36,20.44,5600.0,20.4448,20.4548,20.3052,20.385,5600.0
2007-10-19 10:00:00,20.42,20.71,20.42,20.69,16500.0,20.3651,20.6543,20.3651,20.6343,16500.0
2007-10-19 10:10:00,20.65,20.84,20.65,20.79,15800.0,20.5944,20.7839,20.5944,20.7341,15800.0
2007-10-19 10:20:00,20.79,20.84,20.75,20.75,8200.0,20.7341,20.7839,20.6942,20.6942,8200.0
2007-10-19 10:30:00,20.73,20.75,20.68,20.7,5600.0,20.6742,20.6942,20.6244,20.6443,5600.0
2007-10-19 10:40:00,20.69,20.69,20.55,20.66,9500.0,20.6343,20.6343,20.4947,20.6044,9500.0
2007-10-19 10:50:00,20.65,20.74,20.59,20.59,9900.0,20.5944,20.6842,20.5346,20.5346,9900.0
2007-10-19 11:00:00,20.62,20.7,20.59,20.7,4100.0,20.5645,20.6443,20.5346,20.6443,4100.0
2007-10-19 11:10:00,20.7,20.77,20.7,20.7,10700.0,20.6443,20.7141,20.6443,20.6443,10700.0
2007-10-19 11:20:00,20.68,20.68,20.58,20.67,5500.0,20.6244,20.6244,20.5246,20.6144,5500.0
2007-10-19 11:30:00,20.67,20.81,20.62,20.76,11300.0,20.6144,20.754,20.5645,20.7042,11300.0
2007-10-19 11:40:00,20.74,20.77,20.69,20.7,2900.0,20.6842,20.7141,20.6343,20.6443,2900.0
2007-10-19 11:50:00,20.71,20.86,20.71,20.86,5900.0,20.6543,20.8039,20.6543,20.8039,5900.0
2007-10-19 12:00:00,20.86,20.98,20.86,20.95,9800.0,20.8039,20.9236,20.8039,20.8936,9800.0
2007-10-19 12:10:00,20.96,20.96,20.93,20.96,3800.0,20.9036,20.9036,20.8737,20.9036,3800.0
2007-10-19 12:20:00,20.93,20.93,20.87,20.89,4700.0,20.8737,20.8737,20.8139,20.8338,4700.0
2007-10-19 12:30:00,20.88,20.97,20.88,20.97,9900.0,20.8238,20.9136,20.8238,20.9136,9900.0
2007-10-19 12:40:00,20.96,21.0,20.91,20.97,22300.0,20.9036,20.9435,20.8537,20.9136,22300.0
2007-10-19 12:50:00,20.97,20.98,20.96,20.97,4300.0,20.9136,20.9236,20.9036,20.9136,4300.0
2007-10-19 13:00:00,20.94,20.96,20.92,20.94,4700.0,20.8837,20.9036,20.8637,20.8837,4700.0
2007-10-19 13:10:00,20.93,20.94,20.93,20.94,500.0,20.8737,20.8837,20.8737,20.8837,500.0
2007-10-19 13:20:00,20.93,20.93,20.86,20.86,4200.0,20.8737,20.8737,20.8039,20.8039,4200.0
2007-10-19 13:30:00,20.88,20.9,20.84,20.85,4100.0,20.8238,20.8438,20.7839,20.7939,4100.0
2007-10-19 13:40:00,20.85,20.93,20.85,20.9,3100.0,20.7939,20.8737,20.7939,20.8438,3100.0
2007-10-19 13:50:00,20.9,20.98,20.9,20.96,8800.0,20.8438,20.9236,20.8438,20.9036,8800.0
2007-10-19 14:00:00,20.94,20.94,20.82,20.83,9000.0,20.8837,20.8837,20.764,20.774,9000.0
2007-10-19 14:10:00,20.81,20.83,20.71,20.72,10500.0,20.754,20.774,20.6543,20.6643,10500.0
2007-10-19 14:20:00,20.67,20.67,20.6,20.65,10700.0,20.6144,20.6144,20.5446,20.5944,10700.0
2007-10-19 14:30:00,20.63,20.66,20.55,20.55,5200.0,20.5745,20.6044,20.4947,20.4947,5200.0
2007-10-19 14:40:00,20.55,20.55,20.51,20.53,4000.0,20.4947,20.4947,20.4548,20.4748,4000.0
2007-10-19 14:50:00,20.51,20.6,20.5,20.52,11100.0,20.4548,20.5446,20.4448,20.4648,11100.0
2007-10-19 15:00:00,20.54,20.54,20.46,20.5,6600.0,20.4847,20.4847,20.405,20.4448,6600.0
2007-10-19 15:10:00,20.51,20.54,20.45,20.51,11000.0,20.4548,20.4847,20.395,20.4548,11000.0
2007-10-19 15:20:00,20.51,20.51,20.4,20.4,14400.0,20.4548,20.4548,20.3451,20.3451,14400.0
2007-10-19 15:30:00,20.4,20.41,20.3,20.35,17100.0,20.3451,20.3551,20.2454,20.2953,17100.0
2007-10-19 15:40:00,20.35,20.38,20.3,20.32,19800.0,20.2953,20.3252,20.2454,20.2653,19800.0
2007-10-19 15:50:00,20.31,20.4,20.27,20.34,57300.0,20.2554,20.3451,20.2155,20.2853,57300.0
2007-10-22 09:30:00,20.08,20.33,19.81,20.18,40700.0,20.026,20.2753,19.7567,20.1257,40700.0
2007-10-22 09:40:00,20.22,20.73,20.22,20.72,32200.0,20.1656,20.6742,20.1656,20.6643,32200.0
2007-10-22 09:50:00,20.71,20.97,20.58,20.79,46100.0,20.6543,20.9136,20.5246,20.7341,46100.0
2007-10-22 10:00:00,20.77,20.89,20.72,20.8,7100.0,20.7141,20.8338,20.6643,20.744,7100.0
2007-10-22 10:10:00,20.77,20.93,20.77,20.84,10200.0,20.7141,20.8737,20.7141,20.7839,10200.0
2007-10-22 10:20:00,20.8,20.8,20.54,20.55,11700.0,20.744,20.744,20.4847,20.4947,11700.0
2007-10-22 10:30:00,20.54,20.63,20.49,20.57,29900.0,20.4847,20.5745,20.4349,20.5147,29900.0
2007-10-22 10:40:00,20.55,20.63,20.54,20.56,17900.0,20.4947,20.5745,20.4847,20.5047,17900.0
2007-10-22 10:50:00,20.55,20.64,20.45,20.5,21900.0,20.4947,20.5845,20.395,20.4448,21900.0
2007-10-22 11:00:00,20.49,20.67,20.46,20.62,9600.0,20.4349,20.6144,20.405,20.5645,9600.0
2007-10-22 11:10:00,20.66,20.66,20.6,20.64,4900.0,20.6044,20.6044,20.5446,20.5845,4900.0
2007-10-22 11:20:00,20.61,20.66,20.57,20.6,9500.0,20.5546,20.6044,20.5147,20.5446,9500.0
2007-10-22 11:30:00,20.6,20.71,20.57,20.71,5600.0,20.5446,20.6543,20.5147,20.6543,5600.0
2007-10-22 11:40:00,20.72,20.76,20.68,20.74,7000.0,20.6643,20.7042,20.6244,20.6842,7000.0
2007-10-22 11:50:00,20.71,20.75,20.71,20.73,5300.0,20.6543,20.6942,20.6543,20.6742,5300.0
2007-10-22 12:00:00,20.73,20.75,20.61,20.61,5200.0,20.6742,20.6942,20.5546,20.5546,5200.0
2007-10-22 12:10:00,20.61,20.61,20.52,20.59,9800.0,20.5546,20.5546,20.4648,20.5346,9800.0
2007-10-22 12:20:00,20.57,20.62,20.57,20.61,7000.0,20.5147,20.5645,20.5147,20.5546,7000.0
2007-10-22 12:30:00,20.61,20.69,20.6,20.64,10100.0,20.5546,20.6343,20.5446,20.5845,10100.0
2007-10-22 12:40:00,20.66,20.77,20.63,20.77,14600.0,20.6044,20.7141,20.5745,20.7141,14600.0
2007-10-22 12:50:00,20.78,20.93,20.78,20.88,14400.0,20.7241,20.8737,20.7241,20.8238,14400.0
2007-10-22 13:00:00,20.88,20.97,20.85,20.95,8500.0,20.8238,20.9136,20.7939,20.8936,8500.0
2007-10-22 13:10:00,20.94,20.95,20.89,20.9,4600.0,20.8837,20.8936,20.8338,20.8438,4600.0
2007-10-22 13:20:00,20.91,20.91,20.81,20.84,6300.0,20.8537,20.8537,20.754,20.7839,6300.0
2007-10-22 13:30:00,20.84,20.99,20.84,20.97,26700.0,20.7839,20.9335,20.7839,20.9136,26700.0
2007-10-22 13:40:00,20.97,21.04,20.95,21.0,14400.0,20.9136,20.9834,20.8936,20.9435,14400.0
2007-10-22 13:50:00,21.0,21.03,20.96,20.96,16200.0,20.9435,20.9734,20.9036,20.9036,16200.0
2007-10-22 14:00:00,20.96,21.02,20.95,20.97,13700.0,20.9036,20.9635,20.8936,20.9136,13700.0
2007-10-22 14:10:00,20.96,20.98,20.88,20.91,10500.0,20.9036,20.9236,20.8238,20.8537,10500.0
2007-10-22 14:20:00,20.89,20.91,20.85,20.87,7300.0,20.8338,20.8537,20.7939,20.8139,7300.0
2007-10-22 14:30:00,20.87,20.9,20.79,20.81,8400.0,20.8139,20.8438,20.7341,20.754,8400.0
2007-10-22 14:40:00,20.81,20.88,20.81,20.85,4500.0,20.754,20.8238,20.754,20.7939,4500.0
2007-10-22 14:50:00,20.83,20.85,20.75,20.75,15200.0,20.774,20.7939,20.6942,20.6942,15200.0
2007-10-22 15:00:00,20.74,20.75,20.69,20.74,10300.0,20.6842,20.6942,20.6343,20.6842,10300.0
2007-10-22 15:10:00,20.72,20.77,20.68,20.71,12900.0,20.6643,20.7141,20.6244,20.6543,12900.0
2007-10-22 15:20:00,20.71,20.72,20.65,20.71,16400.0,20.6543,20.6643,20.5944,20.6543,16400.0
2007-10-22 15:30:00,20.71,20.73,20.67,20.67,11200.0,20.6543,20.6742,20.6144,20.6144,11200.0
2007-10-22 15:40:00,20.68,20.84,20.66,20.83,24800.0,20.6244,20.7839,20.6044,20.774,24800.0
2007-10-22 15:50:00,20.82,21.0,20.8,20.85,43500.0,20.764,20.9435,20.744,20.7939,43500.0
2007-10-23 09:30:00,20.9,21.34,20.55,21.33,60200.0,20.8438,21.2826,20.4947,21.2726,60200.0
2007-10-23 09:40:00,21.34,21.76,21.34,21.56,65600.0,21.2826,21.7015,21.2826,21.502,65600.0
2007-10-23 09:50:00,21.6,22.0,21.56,21.71,68100.0,21.5419,21.9408,21.502,21.6516,68100.0
2007-10-23 10:00:00,21.8,22.0,21.73,21.99,23500.0,21.7414,21.9408,21.6715,21.9308,23500.0
2007-10-23 10:10:00,22.0,22.0,21.79,21.79,22500.0,21.9408,21.9408,21.7314,21.7314,22500.0
2007-10-23 10:20:00,21.79,21.96,21.7,21.9,27000.0,21.7314,21.9009,21.6416,21.8411,27000.0
2007-10-23 10:30:00,21.88,22.04,21.85,22.01,42000.0,21.8211,21.9807,21.7912,21.9508,42000.0
2007-10-23 10:40:00,22.01,22.14,22.01,22.11,45700.0,21.9508,22.0804,21.9508,22.0505,45700.0
2007-10-23 10:50:00,22.13,22.13,21.97,22.0,31500.0,22.0705,22.0705,21.9109,21.9408,31500.0
2007-10-23 11:00:00,21.99,22.02,21.9,21.92,13000.0,21.9308,21.9608,21.8411,21.861,13000.0
2007-10-23 11:10:00,21.94,21.95,21.67,21.71,26600.0,21.881,21.8909,21.6117,21.6516,26600.0
2007-10-23 11:20:00,21.72,21.72,21.53,21.62,14000.0,21.6616,21.6616,21.4721,21.5618,14000.0
2007-10-23 11:30:00,21.63,21.76,21.55,21.76,16300.0,21.5718,21.7015,21.492,21.7015,16300.0
2007-10-23 11:40:00,21.75,21.96,21.74,21.86,29600.0,21.6915,21.9009,21.6815,21.8012,29600.0
2007-10-23 11:50:00,21.88,21.88,21.83,21.83,5700.0,21.8211,21.8211,21.7713,21.7713,5700.0
2007-10-23 12:00:00,21.85,21.94,21.83,21.87,23500.0,21.7912,21.881,21.7713,21.8112,23500.0
2007-10-23 12:10:00,21.86,21.92,21.81,21.89,12800.0,21.8012,21.861,21.7513,21.8311,12800.0
2007-10-23 12:20:00,21.91,22.0,21.9,21.92,10400.0,21.8511,21.9408,21.8411,21.861,10400.0
2007-10-23 12:30:00,21.88,21.94,21.74,21.9,27600.0,21.8211,21.881,21.6815,21.8411,27600.0
2007-10-23 12:40:00,21.87,21.88,21.8,21.85,8600.0,21.8112,21.8211,21.7414,21.7912,8600.0
2007-10-23 12:50:00,21.84,21.84,21.77,21.78,6700.0,21.7812,21.7812,21.7114,21.7214,6700.0
2007-10-23 13:00:00,21.75,21.88,21.72,21.83,25200.0,21.6915,21.8211,21.6616,21.7713,25200.0
2007-10-23 13:10:00,21.83,21.92,21.83,21.9,12000.0,21.7713,21.861,21.7713,21.8411,12000.0
2007-10-23 13:20:00,21.9,21.94,21.89,21.91,5100.0,21.8411,21.881,21.8311,21.8511,5100.0
2007-10-23 13:30:00,21.91,21.99,21.89,21.96,10300.0,21.8511,21.9308,21.8311,21.9009,10300.0
2007-10-23 13:40:00,21.96,21.96,21.87,21.87,9700.0,21.9009,21.9009,21.8112,21.8112,9700.0
2007-10-23 13:50:00,21.89,21.89,21.77,21.78,10500.0,21.8311,21.8311,21.7114,21.7214,10500.0
2007-10-23 14:00:00,21.78,21.8,21.73,21.8,9900.0,21.7214,21.7414,21.6715,21.7414,9900.0
2007-10-23 14:10:00,21.8,21.93,21.79,21.93,11800.0,21.7414,21.871,21.7314,21.871,11800.0
2007-10-23 14:20:00,21.92,21.94,21.85,21.91,16300.0,21.861,21.881,21.7912,21.8511,16300.0
2007-10-23 14:30:00,21.91,21.92,21.85,21.88,8100.0,21.8511,21.861,21.7912,21.8211,8100.0
2007-10-23 14:40:00,21.88,21.89,21.8,21.82,5900.0,21.8211,21.8311,21.7414,21.7613,5900.0
2007-10-23 14:50:00,21.81,21.86,21.81,21.85,8700.0,21.7513,21.8012,21.7513,21.7912,8700.0
2007-10-23 15:00:00,21.87,21.87,21.75,21.77,26900.0,21.8112,21.8112,21.6915,21.7114,26900.0
2007-10-23 15:10:00,21.75,21.77,21.69,21.72,20500.0,21.6915,21.7114,21.6316,21.6616,20500.0
2007-10-23 15:20:00,21.73,21.74,21.68,21.72,23400.0,21.6715,21.6815,21.6217,21.6616,23400.0
2007-10-23 15:30:00,21.7,21.75,21.69,21.75,14300.0,21.6416,21.6915,21.6316,21.6915,14300.0
2007-10-23 15:40:00,21.75,21.8,21.74,21.78,16600.0,21.6915,21.7414,21.6815,21.7214,16600.0
2007-10-23 15:50:00,21.78,21.8,21.77,21.8,37100.0,21.7214,21.7414,21.7114,21.7414,37100.0
2007-10-24 09:30:00,21.59,22.18,21.21,22.13,71500.0,21.5319,22.1203,21.1529,22.0705,71500.0
2007-10-24 09:40:00,22.16,22.2,22.04,22.2,51100.0,22.1004,22.1403,21.9807,22.1403,51100.0
2007-10-24 09:50:00,22.2,22.76,22.18,22.5,128300.0,22.1403,22.6988,22.1203,22.4395,128300.0
2007-10-24 10:00:00,22.5,22.63,22.4,22.46,32100.0,22.4395,22.5691,22.3397,22.3996,32100.0
2007-10-24 10:10:00,22.45,22.45,22.19,22.26,28000.0,22.3896,22.3896,22.1303,22.2001,28000.0
2007-10-24 10:20:00,22.26,22.44,22.26,22.31,14000.0,22.2001,22.3796,22.2001,22.25,14000.0
2007-10-24 10:30:00,22.32,22.32,22.15,22.25,21800.0,22.26,22.26,22.0904,22.1901,21800.0
2007-10-24 10:40:00,22.25,22.25,22.1,22.17,95900.0,22.1901,22.1901,22.0405,22.1104,95900.0
2007-10-24 10:50:00,22.14,22.24,22.14,22.17,8800.0,22.0804,22.1802,22.0804,22.1104,8800.0
2007-10-24 11:00:00,22.14,22.18,22.05,22.05,17500.0,22.0804,22.1203,21.9907,21.9907,17500.0
2007-10-24 11:10:00,22.09,22.12,21.85,21.88,33100.0,22.0306,22.0605,21.7912,21.8211,33100.0
2007-10-24 11:20:00,21.88,21.88,21.61,21.73,32600.0,21.8211,21.8211,21.5519,21.6715,32600.0
2007-10-24 11:30:00,21.81,21.91,21.81,21.91,13500.0,21.7513,21.8511,21.7513,21.8511,13500.0
2007-10-24 11:40:00,21.92,22.06,21.91,22.0,23300.0,21.861,22.0007,21.8511,21.9408,23300.0
2007-10-24 11:50:00,22.0,22.05,21.94,21.95,11300.0,21.9408,21.9907,21.881,21.8909,11300.0
2007-10-24 12:00:00,21.95,21.95,21.75,21.93,15000.0,21.8909,21.8909,21.6915,21.871,15000.0
2007-10-24 12:10:00,21.93,21.97,21.8,21.82,11900.0,21.871,21.9109,21.7414,21.7613,11900.0
2007-10-24 12:20:00,21.81,21.84,21.66,21.68,21800.0,21.7513,21.7812,21.6017,21.6217,21800.0
2007-10-24 12:30:00,21.64,21.69,21.51,21.54,13000.0,21.5818,21.6316,21.4521,21.4821,13000.0
2007-10-24 12:40:00,21.52,21.58,21.51,21.53,4000.0,21.4621,21.5219,21.4521,21.4721,4000.0
2007-10-24 12:50:00,21.52,21.52,21.26,21.26,19900.0,21.4621,21.4621,21.2028,21.2028,19900.0
2007-10-24 13:00:00,21.29,21.38,21.27,21.36,22100.0,21.2327,21.3225,21.2128,21.3025,22100.0
2007-10-24 13:10:00,21.37,21.46,21.33,21.37,38100.0,21.3125,21.4023,21.2726,21.3125,38100.0
2007-10-24 13:20:00,21.36,21.42,21.31,21.38,33500.0,21.3025,21.3624,21.2527,21.3225,33500.0
2007-10-24 13:30:00,21.39,21.45,21.34,21.36,21700.0,21.3325,21.3923,21.2826,21.3025,21700.0
2007-10-24 13:40:00,21.36,21.42,21.31,21.4,51800.0,21.3025,21.3624,21.2527,21.3424,51800.0
2007-10-24 13:50:00,21.38,21.43,21.33,21.41,47300.0,21.3225,21.3723,21.2726,21.3524,47300.0
2007-10-24 14:00:00,21.41,21.42,21.2,21.27,33400.0,21.3524,21.3624,21.143,21.2128,33400.0
2007-10-24 14:10:00,21.28,21.32,21.2,21.3,33600.0,21.2228,21.2626,21.143,21.2427,33600.0
2007-10-24 14:20:00,21.33,21.61,21.33,21.51,17700.0,21.2726,21.5519,21.2726,21.4521,17700.0
2007-10-24 14:30:00,21.49,21.55,21.36,21.4,13400.0,21.4322,21.492,21.3025,21.3424,13400.0
2007-10-24 14:40:00,21.38,21.42,21.31,21.33,7800.0,21.3225,21.3624,21.2527,21.2726,7800.0
2007-10-24 14:50:00,21.35,21.53,21.3,21.53,11200.0,21.2926,21.4721,21.2427,21.4721,11200.0
2007-10-24 15:00:00,21.54,21.78,21.52,21.74,18100.0,21.4821,21.7214,21.4621,21.6815,18100.0
2007-10-24 15:10:00,21.76,21.95,21.72,21.85,20200.0,21.7015,21.8909,21.6616,21.7912,20200.0
2007-10-24 15:20:00,21.88,22.08,21.86,22.04,13600.0,21.8211,22.0206,21.8012,21.9807,13600.0
2007-10-24 15:30:00,22.05,22.1,21.92,21.95,17600.0,21.9907,22.0405,21.861,21.8909,17600.0
2007-10-24 15:40:00,21.95,21.98,21.87,21.88,19100.0,21.8909,21.9209,21.8112,21.8211,19100.0
2007-10-24 15:50:00,21.88,21.9,21.85,21.87,37100.0,21.8211,21.8411,21.7912,21.8112,37100.0
2007-10-25 09:30:00,21.93,22.4,21.86,21.94,16400.0,21.871,22.3397,21.8012,21.881,16400.0
2007-10-25 09:40:00,21.96,21.96,21.87,21.91,15000.0,21.9009,21.9009,21.8112,21.8511,15000.0
2007-10-25 09:50:00,21.88,21.91,21.74,21.74,5700.0,21.8211,21.8511,21.6815,21.6815,5700.0
2007-10-25 10:00:00,21.82,21.9,21.79,21.9,7300.0,21.7613,21.8411,21.7314,21.8411,7300.0
2007-10-25 10:10:00,21.9,22.17,21.89,22.11,23100.0,21.8411,22.1104,21.8311,22.0505,23100.0
2007-10-25 10:20:00,22.12,22.32,22.07,22.13,12800.0,22.0605,22.26,22.0106,22.0705,12800.0
2007-10-25 10:30:00,22.12,22.17,22.05,22.17,10600.0,22.0605,22.1104,21.9907,22.1104,10600.0
2007-10-25 10:40:00,22.17,22.25,22.1,22.22,6000.0,22.1104,22.1901,22.0405,22.1602,6000.0
2007-10-25 10:50:00,22.23,22.27,22.21,22.23,56500.0,22.1702,22.2101,22.1502,22.1702,56500.0
2007-10-25 11:00:00,22.24,22.29,22.04,22.04,10900.0,22.1802,22.23,21.9807,21.9807,10900.0
2007-10-25 11:10:00,22.06,22.08,21.94,21.99,6000.0,22.0007,22.0206,21.881,21.9308,6000.0
2007-10-25 11:20:00,21.99,22.02,21.99,21.99,700.0,21.9308,21.9608,21.9308,21.9308,700.0
2007-10-25 11:30:00,22.01,22.1,21.99,22.02,19400.0,21.9508,22.0405,21.9308,21.9608,19400.0
2007-10-25 11:40:00,22.02,22.04,21.92,22.0,6400.0,21.9608,21.9807,21.861,21.9408,6400.0
2007-10-25 11:50:00,22.02,22.08,21.73,21.73,19400.0,21.9608,22.0206,21.6715,21.6715,19400.0
2007-10-25 12:00:00,21.72,21.88,21.68,21.88,16900.0,21.6616,21.8211,21.6217,21.8211,16900.0
2007-10-25 12:10:00,21.85,21.87,21.83,21.85,2400.0,21.7912,21.8112,21.7713,21.7912,2400.0
2007-10-25 12:20:00,21.85,21.96,21.81,21.96,3300.0,21.7912,21.9009,21.7513,21.9009,3300.0
2007-10-25 12:30:00,21.97,21.99,21.9,21.98,8500.0,21.9109,21.9308,21.8411,21.9209,8500.0
2007-10-25 12:40:00,21.98,22.0,21.96,22.0,4700.0,21.9209,21.9408,21.9009,21.9408,4700.0
2007-10-25 12:50:00,21.97,22.03,21.97,22.03,10400.0,21.9109,21.9707,21.9109,21.9707,10400.0
2007-10-25 13:00:00,21.93,21.95,21.6,21.6,10400.0,21.871,21.8909,21.5419,21.5419,10400.0
2007-10-25 13:10:00,21.63,21.7,21.6,21.64,4500.0,21.5718,21.6416,21.5419,21.5818,4500.0
2007-10-25 13:20:00,21.61,21.66,21.54,21.66,4100.0,21.5519,21.6017,21.4821,21.6017,4100.0
2007-10-25 13:30:00,21.66,21.69,21.62,21.63,13600.0,21.6017,21.6316,21.5618,21.5718,13600.0
2007-10-25 13:40:00,21.63,21.69,21.62,21.65,3000.0,21.5718,21.6316,21.5618,21.5918,3000.0
2007-10-25 13:50:00,21.64,21.69,21.62,21.69,5100.0,21.5818,21.6316,21.5618,21.6316,5100.0
2007-10-25 14:00:00,21.67,21.72,21.65,21.7,17100.0,21.6117,21.6616,21.5918,21.6416,17100.0
2007-10-25 14:10:00,21.72,21.93,21.71,21.91,10400.0,21.6616,21.871,21.6516,21.8511,10400.0
2007-10-25 14:20:00,21.92,22.04,21.9,22.0,28400.0,21.861,21.9807,21.8411,21.9408,28400.0
2007-10-25 14:30:00,22.0,22.0,21.81,21.89,7800.0,21.9408,21.9408,21.7513,21.8311,7800.0
2007-10-25 14:40:00,21.88,21.92,21.74,21.77,2900.0,21.8211,21.861,21.6815,21.7114,2900.0
2007-10-25 14:50:00,21.78,21.86,21.71,21.86,6300.0,21.7214,21.8012,21.6516,21.8012,6300.0
2007-10-25 15:00:00,21.86,21.92,21.68,21.73,6600.0,21.8012,21.861,21.6217,21.6715,6600.0
2007-10-25 15:10:00,21.73,21.8,21.7,21.71,6000.0,21.6715,21.7414,21.6416,21.6516,6000.0
2007-10-25 15:20:00,21.71,21.73,21.66,21.7,11300.0,21.6516,21.6715,21.6017,21.6416,11300.0
2007-10-25 15:30:00,21.7,21.84,21.7,21.81,15400.0,21.6416,21.7812,21.6416,21.7513,15400.0
2007-10-25 15:40:00,21.8,21.93,21.8,21.89,16900.0,21.7414,21.871,21.7414,21.8311,16900.0
2007-10-25 15:50:00,21.91,21.99,21.89,21.95,28400.0,21.8511,21.9308,21.8311,21.8909,28400.0
2007-10-26 09:30:00,22.21,22.25,21.99,22.25,12200.0,22.1502,22.1901,21.9308,22.1901,12200.0
2007-10-26 09:40:00,22.25,22.6,22.25,22.57,14900.0,22.1901,22.5392,22.1901,22.5093,14900.0
2007-10-26 09:50:00,22.57,22.57,22.1,22.11,12100.0,22.5093,22.5093,22.0405,22.0505,12100.0
2007-10-26 10:00:00,22.1,22.18,22.05,22.18,5800.0,22.0405,22.1203,21.9907,22.1203,5800.0
2007-10-26 10:10:00,22.21,22.24,22.15,22.23,4700.0,22.1502,22.1802,22.0904,22.1702,4700.0
2007-10-26 10:20:00,22.24,22.36,22.23,22.23,13200.0,22.1802,22.2998,22.1702,22.1702,13200.0
2007-10-26 10:30:00,22.24,22.49,22.24,22.46,27300.0,22.1802,22.4295,22.1802,22.3996,27300.0
2007-10-26 10:40:00,22.47,22.47,22.39,22.43,19500.0,22.4095,22.4095,22.3298,22.3697,19500.0
2007-10-26 10:50:00,22.41,22.45,22.27,22.28,28000.0,22.3497,22.3896,22.2101,22.2201,28000.0
2007-10-26 11:00:00,22.28,22.33,22.22,22.32,14300.0,22.2201,22.2699,22.1602,22.26,14300.0
2007-10-26 11:10:00,22.32,22.36,22.3,22.3,9900.0,22.26,22.2998,22.24,22.24,9900.0
2007-10-26 11:20:00,22.31,22.4,22.3,22.37,22900.0,22.25,22.3397,22.24,22.3098,22900.0
2007-10-26 11:30:00,22.39,22.39,22.23,22.24,21500.0,22.3298,22.3298,22.1702,22.1802,21500.0
2007-10-26 11:40:00,22.24,22.32,22.24,22.32,10500.0,22.1802,22.26,22.1802,22.26,10500.0
2007-10-26 11:50:00,22.3,22.3,22.22,22.23,10100.0,22.24,22.24,22.1602,22.1702,10100.0
2007-10-26 12:00:00,22.22,22.23,22.08,22.12,12700.0,22.1602,22.1702,22.0206,22.0605,12700.0
2007-10-26 12:10:00,22.11,22.16,22.08,22.09,10400.0,22.0505,22.1004,22.0206,22.0306,10400.0
2007-10-26 12:20:00,22.08,22.16,22.05,22.16,9600.0,22.0206,22.1004,21.9907,22.1004,9600.0
2007-10-26 12:30:00,22.14,22.24,22.14,22.23,6300.0,22.0804,22.1802,22.0804,22.1702,6300.0
2007-10-26 12:40:00,22.21,22.21,22.14,22.14,3700.0,22.1502,22.1502,22.0804,22.0804,3700.0
2007-10-26 12:50:00,22.13,22.19,22.13,22.18,5700.0,22.0705,22.1303,22.0705,22.1203,5700.0
2007-10-26 13:00:00,22.18,22.2,22.15,22.2,8900.0,22.1203,22.1403,22.0904,22.1403,8900.0
2007-10-26 13:10:00,22.21,22.26,22.2,22.26,5200.0,22.1502,22.2001,22.1403,22.2001,5200.0
2007-10-26 13:20:00,22.26,22.28,22.24,22.25,6300.0,22.2001,22.2201,22.1802,22.1901,6300.0
2007-10-26 13:30:00,22.24,22.33,22.24,22.33,10300.0,22.1802,22.2699,22.1802,22.2699,10300.0
2007-10-26 13:40:00,22.32,22.32,22.25,22.26,7700.0,22.26,22.26,22.1901,22.2001,7700.0
2007-10-26 13:50:00,22.25,22.32,22.25,22.31,12300.0,22.1901,22.26,22.1901,22.25,12300.0
2007-10-26 14:00:00,22.3,22.35,22.3,22.31,18600.0,22.24,22.2899,22.24,22.25,18600.0
2007-10-26 14:10:00,22.31,22.39,22.29,22.38,27600.0,22.25,22.3298,22.23,22.3198,27600.0
2007-10-26 14:20:00,22.38,22.39,22.2,22.2,26000.0,22.3198,22.3298,22.1403,22.1403,26000.0
2007-10-26 14:30:00,22.2,22.26,22.2,22.26,27800.0,22.1403,22.2001,22.1403,22.2001,27800.0
2007-10-26 14:40:00,22.27,22.38,22.26,22.29,11100.0,22.2101,22.3198,22.2001,22.23,11100.0
2007-10-26 14:50:00,22.29,22.4,22.28,22.4,11700.0,22.23,22.3397,22.2201,22.3397,11700.0
2007-10-26 15:00:00,22.39,22.4,22.32,22.32,14200.0,22.3298,22.3397,22.26,22.26,14200.0
2007-10-26 15:10:00,22.3,22.35,22.3,22.35,61400.0,22.24,22.2899,22.24,22.2899,61400.0
2007-10-26 15:20:00,22.35,22.36,22.3,22.32,23500.0,22.2899,22.2998,22.24,22.26,23500.0
2007-10-26 15:30:00,22.32,22.35,22.3,22.3,25900.0,22.26,22.2899,22.24,22.24,25900.0
2007-10-26 15:40:00,22.3,22.39,22.3,22.39,27400.0,22.24,22.3298,22.24,22.3298,27400.0
2007-10-26 15:50:00,22.4,22.59,22.39,22.55,99800.0,22.3397,22.5292,22.3298,22.4893,99800.0
2007-10-29 09:30:00,22.59,22.7,22.38,22.5,15900.0,22.5292,22.6389,22.3198,22.4395,15900.0
2007-10-29 09:40:00,22.48,22.59,22.48,22.54,8400.0,22.4195,22.5292,22.4195,22.4794,8400.0
2007-10-29 09:50:00,22.56,22.75,22.56,22.68,21900.0,22.4993,22.6888,22.4993,22.619,21900.0
2007-10-29 10:00:00,22.66,22.67,22.3,22.36,11300.0,22.599,22.609,22.24,22.2998,11300.0
2007-10-29 10:10:00,22.34,22.34,22.19,22.23,21400.0,22.2799,22.2799,22.1303,22.1702,21400.0
2007-10-29 10:20:00,22.2,22.24,22.19,22.23,15900.0,22.1403,22.1802,22.1303,22.1702,15900.0
2007-10-29 10:30:00,22.22,22.23,22.02,22.03,17900.0,22.1602,22.1702,21.9608,21.9707,17900.0
2007-10-29 10:40:00,22.02,22.22,22.02,22.15,10800.0,21.9608,22.1602,21.9608,22.0904,10800.0
2007-10-29 10:50:00,22.14,22.19,22.03,22.05,5800.0,22.0804,22.1303,21.9707,21.9907,5800.0
2007-10-29 11:00:00,22.05,22.05,21.87,21.87,8900.0,21.9907,21.9907,21.8112,21.8112,8900.0
2007-10-29 11:10:00,21.87,21.87,21.82,21.87,11300.0,21.8112,21.8112,21.7613,21.8112,11300.0
2007-10-29 11:20:00,21.87,21.93,21.82,21.91,11400.0,21.8112,21.871,21.7613,21.8511,11400.0
2007-10-29 11:30:00,21.91,21.93,21.89,21.93,8400.0,21.8511,21.871,21.8311,21.871,8400.0
2007-10-29 11:40:00,21.93,21.94,21.87,21.88,9900.0,21.871,21.881,21.8112,21.8211,9900.0
2007-10-29 11:50:00,21.9,22.0,21.9,21.98,6900.0,21.8411,21.9408,21.8411,21.9209,6900.0
2007-10-29 12:00:00,21.98,22.08,21.98,22.07,8900.0,21.9209,22.0206,21.9209,22.0106,8900.0
2007-10-29 12:10:00,22.07,22.15,22.07,22.15,5700.0,22.0106,22.0904,22.0106,22.0904,5700.0
2007-10-29 12:20:00,22.17,22.3,22.16,22.28,10800.0,22.1104,22.24,22.1004,22.2201,10800.0
2007-10-29 12:30:00,22.27,22.29,22.14,22.14,8200.0,22.2101,22.23,22.0804,22.0804,8200.0
2007-10-29 12:40:00,22.13,22.16,22.07,22.15,7200.0,22.0705,22.1004,22.0106,22.0904,7200.0
2007-10-29 12:50:00,22.14,22.15,22.09,22.09,5200.0,22.0804,22.0904,22.0306,22.0306,5200.0
2007-10-29 13:00:00,22.09,22.15,22.08,22.15,6300.0,22.0306,22.0904,22.0206,22.0904,6300.0
2007-10-29 13:10:00,22.12,22.18,22.12,22.15,4100.0,22.0605,22.1203,22.0605,22.0904,4100.0
2007-10-29 13:20:00,22.12,22.12,22.03,22.04,3600.0,22.0605,22.0605,21.9707,21.9807,3600.0
2007-10-29 13:30:00,22.05,22.15,22.05,22.14,4100.0,21.9907,22.0904,21.9907,22.0804,4100.0
2007-10-29 13:40:00,22.14,22.16,22.1,22.11,4000.0,22.0804,22.1004,22.0405,22.0505,4000.0
2007-10-29 13:50:00,22.1,22.14,22.06,22.13,4100.0,22.0405,22.0804,22.0007,22.0705,4100.0
2007-10-29 14:00:00,22.15,22.2,22.14,22.2,6600.0,22.0904,22.1403,22.0804,22.1403,6600.0
2007-10-29 14:10:00,22.18,22.18,22.01,22.03,7900.0,22.1203,22.1203,21.9508,21.9707,7900.0
2007-10-29 14:20:00,22.01,22.04,22.0,22.03,4400.0,21.9508,21.9807,21.9408,21.9707,4400.0
2007-10-29 14:30:00,22.02,22.02,21.88,21.92,13000.0,21.9608,21.9608,21.8211,21.861,13000.0
2007-10-29 14:40:00,21.93,21.95,21.88,21.93,5600.0,21.871,21.8909,21.8211,21.871,5600.0
2007-10-29 14:50:00,21.93,21.93,21.87,21.88,6700.0,21.871,21.871,21.8112,21.8211,6700.0
2007-10-29 15:00:00,21.88,21.91,21.87,21.91,10000.0,21.8211,21.8511,21.8112,21.8511,10000.0
2007-10-29 15:10:00,21.93,22.08,21.92,22.07,8900.0,21.871,22.0206,21.861,22.0106,8900.0
2007-10-29 15:20:00,22.07,22.08,22.01,22.08,11000.0,22.0106,22.0206,21.9508,22.0206,11000.0
2007-10-29 15:30:00,22.1,22.2,22.1,22.15,28800.0,22.0405,22.1403,22.0405,22.0904,28800.0
2007-10-29 15:40:00,22.15,22.16,22.1,22.14,14300.0,22.0904,22.1004,22.0405,22.0804,14300.0
2007-10-29 15:50:00,22.14,22.21,22.07,22.21,21200.0,22.0804,22.1502,22.0106,22.1502,21200.0
2007-10-30 09:30:00,22.06,22.25,22.06,22.17,12400.0,22.0007,22.1901,22.0007,22.1104,12400.0
2007-10-30 09:40:00,22.18,22.38,22.17,22.3,5900.0,22.1203,22.3198,22.1104,22.24,5900.0
2007-10-30 09:50:00,22.35,22.35,22.15,22.15,11700.0,22.2899,22.2899,22.0904,22.0904,11700.0
2007-10-30 10:00:00,22.17,22.17,22.01,22.03,9300.0,22.1104,22.1104,21.9508,21.9707,9300.0
2007-10-30 10:10:00,22.02,22.03,21.96,21.99,6900.0,21.9608,21.9707,21.9009,21.9308,6900.0
2007-10-30 10:20:00,22.01,22.05,21.95,22.03,3000.0,21.9508,21.9907,21.8909,21.9707,3000.0
2007-10-30 10:30:00,22.08,22.19,22.04,22.19,2500.0,22.0206,22.1303,21.9807,22.1303,2500.0
2007-10-30 10:40:00,22.16,22.22,22.12,22.17,4700.0,22.1004,22.1602,22.0605,22.1104,4700.0
2007-10-30 10:50:00,22.21,22.23,22.18,22.2,3300.0,22.1502,22.1702,22.1203,22.1403,3300.0
2007-10-30 11:00:00,22.21,22.22,22.03,22.03,8800.0,22.1502,22.1602,21.9707,21.9707,8800.0
2007-10-30 11:10:00,22.08,22.08,22.02,22.05,2800.0,22.0206,22.0206,21.9608,21.9907,2800.0
2007-10-30 11:20:00,22.06,22.07,22.01,22.01,1600.0,22.0007,22.0106,21.9508,21.9508,1600.0
2007-10-30 11:30:00,21.99,21.99,21.8,21.81,3400.0,21.9308,21.9308,21.7414,21.7513,3400.0
2007-10-30 11:40:00,21.81,21.85,21.81,21.85,2200.0,21.7513,21.7912,21.7513,21.7912,2200.0
2007-10-30 11:50:00,21.84,22.11,21.84,22.04,27700.0,21.7812,22.0505,21.7812,21.9807,27700.0
2007-10-30 12:00:00,22.06,22.18,22.06,22.13,10700.0,22.0007,22.1203,22.0007,22.0705,10700.0
2007-10-30 12:10:00,22.13,22.22,22.13,22.17,4400.0,22.0705,22.1602,22.0705,22.1104,4400.0
2007-10-30 12:20:00,22.17,22.19,22.15,22.18,29900.0,22.1104,22.1303,22.0904,22.1203,29900.0
2007-10-30 12:30:00,22.19,22.2,22.1,22.13,11500.0,22.1303,22.1403,22.0405,22.0705,11500.0
2007-10-30 12:40:00,22.14,22.14,22.09,22.1,1000.0,22.0804,22.0804,22.0306,22.0405,1000.0
2007-10-30 12:50:00,22.14,22.15,22.14,22.15,2100.0,22.0804,22.0904,22.0804,22.0904,2100.0
2007-10-30 13:00:00,22.15,22.16,22.09,22.09,7000.0,22.0904,22.1004,22.0306,22.0306,7000.0
2007-10-30 13:10:00,22.07,22.15,22.07,22.1,4900.0,22.0106,22.0904,22.0106,22.0405,4900.0
2007-10-30 13:20:00,22.14,22.14,22.09,22.1,1200.0,22.0804,22.0804,22.0306,22.0405,1200.0
2007-10-30 13:30:00,22.13,22.15,22.1,22.14,1500.0,22.0705,22.0904,22.0405,22.0804,1500.0
2007-10-30 13:40:00,22.14,22.15,22.1,22.1,2200.0,22.0804,22.0904,22.0405,22.0405,2200.0
2007-10-30 13:50:00,22.09,22.14,22.07,22.07,1600.0,22.0306,22.0804,22.0106,22.0106,1600.0
2007-10-30 14:00:00,22.1,22.15,22.1,22.15,2100.0,22.0405,22.0904,22.0405,22.0904,2100.0
2007-10-30 14:10:00,22.15,22.25,22.15,22.23,9400.0,22.0904,22.1901,22.0904,22.1702,9400.0
2007-10-30 14:20:00,22.25,22.25,22.14,22.2,3200.0,22.1901,22.1901,22.0804,22.1403,3200.0
2007-10-30 14:30:00,22.17,22.18,22.11,22.15,5700.0,22.1104,22.1203,22.0505,22.0904,5700.0
2007-10-30 14:40:00,22.15,22.15,22.12,22.12,1900.0,22.0904,22.0904,22.0605,22.0605,1900.0
2007-10-30 14:50:00,22.13,22.13,22.08,22.08,3500.0,22.0705,22.0705,22.0206,22.0206,3500.0
2007-10-30 15:00:00,22.08,22.08,22.04,22.08,3200.0,22.0206,22.0206,21.9807,22.0206,3200.0
2007-10-30 15:10:00,22.08,22.15,22.0,22.15,8600.0,22.0206,22.0904,21.9408,22.0904,8600.0
2007-10-30 15:20:00,22.13,22.18,22.08,22.08,3800.0,22.0705,22.1203,22.0206,22.0206,3800.0
2007-10-30 15:30:00,22.08,22.12,22.06,22.1,4900.0,22.0206,22.0605,22.0007,22.0405,4900.0
2007-10-30 15:40:00,22.09,22.1,21.93,22.0,18500.0,22.0306,22.0405,21.871,21.9408,18500.0
2007-10-30 15:50:00,21.97,22.17,21.97,22.13,31200.0,21.9109,22.1104,21.9109,22.0705,31200.0
2007-10-31 09:30:00,22.23,22.31,21.96,21.96,7100.0,22.1702,22.25,21.9009,21.9009,7100.0
2007-10-31 09:40:00,21.96,21.97,21.82,21.86,9300.0,21.9009,21.9109,21.7613,21.8012,9300.0
2007-10-31 09:50:00,21.87,22.0,21.82,21.93,3900.0,21.8112,21.9408,21.7613,21.871,3900.0
2007-10-31 10:00:00,21.97,22.0,21.9,21.97,2800.0,21.9109,21.9408,21.8411,21.9109,2800.0
2007-10-31 10:10:00,22.0,22.0,21.94,21.94,2800.0,21.9408,21.9408,21.881,21.881,2800.0
2007-10-31 10:20:00,21.93,21.96,21.88,21.96,3000.0,21.871,21.9009,21.8211,21.9009,3000.0
2007-10-31 10:30:00,21.94,21.96,21.9,21.94,3200.0,21.881,21.9009,21.8411,21.881,3200.0
2007-10-31 10:40:00,21.96,22.0,21.96,22.0,4000.0,21.9009,21.9408,21.9009,21.9408,4000.0
2007-10-31 10:50:00,21.98,22.0,21.95,21.96,8100.0,21.9209,21.9408,21.8909,21.9009,8100.0
2007-10-31 11:00:00,21.96,21.97,21.87,21.87,9400.0,21.9009,21.9109,21.8112,21.8112,9400.0
2007-10-31 11:10:00,21.87,21.89,21.8,21.82,15300.0,21.8112,21.8311,21.7414,21.7613,15300.0
2007-10-31 11:20:00,21.82,21.88,21.79,21.88,17800.0,21.7613,21.8211,21.7314,21.8211,17800.0
2007-10-31 11:30:00,21.88,21.9,21.8,21.8,7500.0,21.8211,21.8411,21.7414,21.7414,7500.0
2007-10-31 11:40:00,21.8,21.84,21.75,21.8,6300.0,21.7414,21.7812,21.6915,21.7414,6300.0
2007-10-31 11:50:00,21.79,21.8,21.75,21.76,1600.0,21.7314,21.7414,21.6915,21.7015,1600.0
2007-10-31 12:00:00,21.76,21.8,21.74,21.79,8900.0,21.7015,21.7414,21.6815,21.7314,8900.0
2007-10-31 12:10:00,21.8,21.8,21.78,21.79,34200.0,21.7414,21.7414,21.7214,21.7314,34200.0
2007-10-31 12:20:00,21.8,21.8,21.79,21.8,9200.0,21.7414,21.7414,21.7314,21.7414,9200.0
2007-10-31 12:30:00,21.79,21.8,21.78,21.79,20900.0,21.7314,21.7414,21.7214,21.7314,20900.0
2007-10-31 12:40:00,21.79,21.79,21.78,21.78,3300.0,21.7314,21.7314,21.7214,21.7214,3300.0
2007-10-31 12:50:00,21.78,21.78,21.75,21.75,8700.0,21.7214,21.7214,21.6915,21.6915,8700.0
2007-10-31 13:00:00,21.74,21.77,21.73,21.76,11000.0,21.6815,21.7114,21.6715,21.7015,11000.0
2007-10-31 13:10:00,21.77,21.81,21.77,21.78,6700.0,21.7114,21.7513,21.7114,21.7214,6700.0
2007-10-31 13:20:00,21.79,21.86,21.78,21.84,8300.0,21.7314,21.8012,21.7214,21.7812,8300.0
2007-10-31 13:30:00,21.84,21.9,21.84,21.9,6900.0,21.7812,21.8411,21.7812,21.8411,6900.0
2007-10-31 13:40:00,21.9,21.97,21.88,21.9,9000.0,21.8411,21.9109,21.8211,21.8411,9000.0
2007-10-31 13:50:00,21.9,21.92,21.7,21.84,13300.0,21.8411,21.861,21.6416,21.7812,13300.0
2007-10-31 14:00:00,21.84,21.87,21.75,21.83,11200.0,21.7812,21.8112,21.6915,21.7713,11200.0
2007-10-31 14:10:00,21.83,21.83,21.28,21.5,31900.0,21.7713,21.7713,21.2228,21.4422,31900.0
2007-10-31 14:20:00,21.46,21.51,21.11,21.51,36900.0,21.4023,21.4521,21.0532,21.4521,36900.0
2007-10-31 14:30:00,21.55,21.81,21.47,21.56,40500.0,21.492,21.7513,21.4122,21.502,40500.0
2007-10-31 14:40:00,21.56,21.83,21.56,21.74,9600.0,21.502,21.7713,21.502,21.6815,9600.0
2007-10-31 14:50:00,21.78,22.0,21.76,22.0,25800.0,21.7214,21.9408,21.7015,21.9408,25800.0
2007-10-31 15:00:00,22.0,22.0,21.88,21.96,8300.0,21.9408,21.9408,21.8211,21.9009,8300.0
2007-10-31 15:10:00,21.99,22.0,21.82,21.97,11600.0,21.9308,21.9408,21.7613,21.9109,11600.0
2007-10-31 15:20:00,21.97,21.98,21.9,21.9,10300.0,21.9109,21.9209,21.8411,21.8411,10300.0
2007-10-31 15:30:00,21.9,22.0,21.9,21.98,11000.0,21.8411,21.9408,21.8411,21.9209,11000.0
2007-10-31 15:40:00,21.99,22.0,21.75,21.84,16500.0,21.9308,21.9408,21.6915,21.7812,16500.0
2007-10-31 15:50:00,21.84,22.0,21.65,22.0,44100.0,21.7812,21.9408,21.5918,21.9408,44100.0
2007-11-01 09:30:00,21.75,21.75,21.23,21.23,19400.0,21.6915,21.6915,21.1729,21.1729,19400.0
2007-11-01 09:40:00,21.21,21.26,21.01,21.14,42100.0,21.1529,21.2028,20.9535,21.0831,42100.0
2007-11-01 09:50:00,21.12,21.47,21.05,21.45,24300.0,21.0632,21.4122,20.9934,21.3923,24300.0
2007-11-01 10:00:00,21.43,21.47,21.21,21.39,26200.0,21.3723,21.4122,21.1529,21.3325,26200.0
2007-11-01 10:10:00,21.36,21.36,20.93,21.09,31200.0,21.3025,21.3025,20.8737,21.0333,31200.0
2007-11-01 10:20:00,21.13,21.39,21.11,21.3,19500.0,21.0732,21.3325,21.0532,21.2427,19500.0
2007-11-01 10:30:00,21.3,21.49,21.21,21.41,47600.0,21.2427,21.4322,21.1529,21.3524,47600.0
2007-11-01 10:40:00,21.4,21.47,21.26,21.27,8300.0,21.3424,21.4122,21.2028,21.2128,8300.0
2007-11-01 10:50:00,21.26,21.27,21.0,21.02,9700.0,21.2028,21.2128,20.9435,20.9635,9700.0
2007-11-01 11:00:00,21.07,21.1,20.94,20.99,13600.0,21.0133,21.0432,20.8837,20.9335,13600.0
2007-11-01 11:10:00,21.0,21.04,20.95,21.0,4700.0,20.9435,20.9834,20.8936,20.9435,4700.0
2007-11-01 11:20:00,20.98,21.0,20.86,20.93,16900.0,20.9236,20.9435,20.8039,20.8737,16900.0
2007-11-01 11:30:00,20.87,20.89,20.58,20.66,25100.0,20.8139,20.8338,20.5246,20.6044,25100.0
2007-11-01 11:40:00,20.66,20.71,20.65,20.67,6600.0,20.6044,20.6543,20.5944,20.6144,6600.0
2007-11-01 11:50:00,20.67,20.77,20.67,20.77,5400.0,20.6144,20.7141,20.6144,20.7141,5400.0
2007-11-01 12:00:00,20.77,20.93,20.77,20.88,10200.0,20.7141,20.8737,20.7141,20.8238,10200.0
2007-11-01 12:10:00,20.88,20.88,20.8,20.84,4600.0,20.8238,20.8238,20.744,20.7839,4600.0
2007-11-01 12:20:00,20.81,20.84,20.75,20.75,10300.0,20.754,20.7839,20.6942,20.6942,10300.0
2007-11-01 12:30:00,20.73,20.76,20.69,20.7,11900.0,20.6742,20.7042,20.6343,20.6443,11900.0
2007-11-01 12:40:00,20.69,20.69,20.5,20.54,34300.0,20.6343,20.6343,20.4448,20.4847,34300.0
2007-11-01 12:50:00,20.51,20.58,20.5,20.56,5100.0,20.4548,20.5246,20.4448,20.5047,5100.0
2007-11-01 13:00:00,20.56,20.59,20.54,20.58,9500.0,20.5047,20.5346,20.4847,20.5246,9500.0
2007-11-01 13:10:00,20.57,20.6,20.47,20.5,10700.0,20.5147,20.5446,20.4149,20.4448,10700.0
2007-11-01 13:20:00,20.51,20.56,20.48,20.5,6100.0,20.4548,20.5047,20.4249,20.4448,6100.0
2007-11-01 13:30:00,20.5,20.63,20.49,20.62,11300.0,20.4448,20.5745,20.4349,20.5645,11300.0
2007-11-01 13:40:00,20.61,20.63,20.49,20.49,8700.0,20.5546,20.5745,20.4349,20.4349,8700.0
2007-11-01 13:50:00,20.5,20.5,20.38,20.41,7100.0,20.4448,20.4448,20.3252,20.3551,7100.0
2007-11-01 14:00:00,20.41,20.5,20.41,20.46,13500.0,20.3551,20.4448,20.3551,20.405,13500.0
2007-11-01 14:10:00,20.46,20.53,20.45,20.52,16500.0,20.405,20.4748,20.395,20.4648,16500.0
2007-11-01 14:20:00,20.5,20.53,20.49,20.5,12600.0,20.4448,20.4748,20.4349,20.4448,12600.0
2007-11-01 14:30:00,20.5,20.61,20.49,20.53,9100.0,20.4448,20.5546,20.4349,20.4748,9100.0
2007-11-01 14:40:00,20.54,20.55,20.49,20.52,5200.0,20.4847,20.4947,20.4349,20.4648,5200.0
2007-11-01 14:50:00,20.54,20.57,20.52,20.53,7300.0,20.4847,20.5147,20.4648,20.4748,7300.0
2007-11-01 15:00:00,20.53,20.56,20.52,20.52,9700.0,20.4748,20.5047,20.4648,20.4648,9700.0
2007-11-01 15:10:00,20.52,20.54,20.41,20.41,14200.0,20.4648,20.4847,20.3551,20.3551,14200.0
2007-11-01 15:20:00,20.41,20.41,20.28,20.28,20300.0,20.3551,20.3551,20.2254,20.2254,20300.0
2007-11-01 15:30:00,20.27,20.35,20.23,20.32,19200.0,20.2155,20.2953,20.1756,20.2653,19200.0
2007-11-01 15:40:00,20.33,20.4,20.21,20.3,31400.0,20.2753,20.3451,20.1556,20.2454,31400.0
2007-11-01 15:50:00,20.29,20.31,20.12,20.19,67400.0,20.2354,20.2554,20.0659,20.1357,67400.0
2007-11-02 09:30:00,20.33,20.69,20.0,20.16,32200.0,20.2753,20.6343,19.9462,20.1058,32200.0
2007-11-02 09:40:00,20.19,20.39,20.13,20.29,26700.0,20.1357,20.3351,20.0758,20.2354,26700.0
2007-11-02 09:50:00,20.36,20.39,20.02,20.37,20500.0,20.3052,20.3351,19.9661,20.3152,20500.0
2007-11-02 10:00:00,20.37,20.52,20.31,20.48,42900.0,20.3152,20.4648,20.2554,20.4249,42900.0
2007-11-02 10:10:00,20.53,20.62,20.48,20.51,9700.0,20.4748,20.5645,20.4249,20.4548,9700.0
2007-11-02 10:20:00,20.52,20.98,20.51,20.9,32100.0,20.4648,20.9236,20.4548,20.8438,32100.0
2007-11-02 10:30:00,20.91,21.19,20.81,21.16,48500.0,20.8537,21.133,20.754,21.1031,48500.0
2007-11-02 10:40:00,21.16,21.18,21.07,21.11,13500.0,21.1031,21.123,21.0133,21.0532,13500.0
2007-11-02 10:50:00,21.11,21.55,21.11,21.37,30500.0,21.0532,21.492,21.0532,21.3125,30500.0
2007-11-02 11:00:00,21.35,21.38,21.13,21.24,24000.0,21.2926,21.3225,21.0732,21.1829,24000.0
2007-11-02 11:10:00,21.22,21.46,21.2,21.45,11500.0,21.1629,21.4023,21.143,21.3923,11500.0
2007-11-02 11:20:00,21.41,21.45,21.17,21.24,14800.0,21.3524,21.3923,21.113,21.1829,14800.0
2007-11-02 11:30:00,21.25,21.26,21.06,21.2,31600.0,21.1928,21.2028,21.0033,21.143,31600.0
2007-11-02 11:40:00,21.19,21.24,21.14,21.23,33600.0,21.133,21.1829,21.0831,21.1729,33600.0
2007-11-02 11:50:00,21.18,21.26,21.11,21.22,22900.0,21.123,21.2028,21.0532,21.1629,22900.0
2007-11-02 12:00:00,21.2,21.26,21.1,21.15,29600.0,21.143,21.2028,21.0432,21.0931,29600.0
2007-11-02 12:10:00,21.15,21.28,21.06,21.1,41000.0,21.0931,21.2228,21.0033,21.0432,41000.0
2007-11-02 12:20:00,21.08,21.14,21.05,21.09,26900.0,21.0233,21.0831,20.9934,21.0333,26900.0
2007-11-02 12:30:00,21.1,21.1,21.0,21.08,14300.0,21.0432,21.0432,20.9435,21.0233,14300.0
2007-11-02 12:40:00,21.01,21.1,20.97,21.0,47200.0,20.9535,21.0432,20.9136,20.9435,47200.0
2007-11-02 12:50:00,20.99,21.05,20.95,21.0,12600.0,20.9335,20.9934,20.8936,20.9435,12600.0
2007-11-02 13:00:00,21.03,21.1,20.93,20.96,27600.0,20.9734,21.0432,20.8737,20.9036,27600.0
2007-11-02 13:10:00,20.98,21.05,20.94,21.03,20700.0,20.9236,20.9934,20.8837,20.9734,20700.0
2007-11-02 13:20:00,21.01,21.01,20.9,20.99,11900.0,20.9535,20.9535,20.8438,20.9335,11900.0
2007-11-02 13:30:00,20.98,21.08,20.98,21.07,113500.0,20.9236,21.0233,20.9236,21.0133,113500.0
2007-11-02 13:40:00,21.06,21.07,20.88,20.98,32700.0,21.0033,21.0133,20.8238,20.9236,32700.0
2007-11-02 13:50:00,20.98,20.98,20.85,20.91,19600.0,20.9236,20.9236,20.7939,20.8537,19600.0
2007-11-02 14:00:00,20.94,20.94,20.91,20.92,12000.0,20.8837,20.8837,20.8537,20.8637,12000.0
2007-11-02 14:10:00,20.93,20.96,20.81,20.83,19700.0,20.8737,20.9036,20.754,20.774,19700.0
2007-11-02 14:20:00,20.82,21.0,20.82,20.96,18400.0,20.764,20.9435,20.764,20.9036,18400.0
2007-11-02 14:30:00,20.98,21.0,20.86,20.87,11600.0,20.9236,20.9435,20.8039,20.8139,11600.0
2007-11-02 14:40:00,20.87,20.99,20.82,20.98,15100.0,20.8139,20.9335,20.764,20.9236,15100.0
2007-11-02 14:50:00,20.97,20.99,20.81,20.81,21800.0,20.9136,20.9335,20.754,20.754,21800.0
2007-11-02 15:00:00,20.83,21.0,20.82,20.93,32500.0,20.774,20.9435,20.764,20.8737,32500.0
2007-11-02 15:10:00,20.93,21.0,20.83,20.96,14400.0,20.8737,20.9435,20.774,20.9036,14400.0
2007-11-02 15:20:00,20.99,21.02,20.85,20.95,27300.0,20.9335,20.9635,20.7939,20.8936,27300.0
2007-11-02 15:30:00,20.92,21.0,20.85,20.97,22600.0,20.8637,20.9435,20.7939,20.9136,22600.0
2007-11-02 15:40:00,20.94,21.0,20.88,20.91,32500.0,20.8837,20.9435,20.8238,20.8537,32500.0
2007-11-02 15:50:00,20.9,21.0,20.84,21.0,36100.0,20.8438,20.9435,20.7839,20.9435,36100.0
2007-11-05 09:30:00,20.59,20.87,20.5,20.51,32300.0,20.5346,20.8139,20.4448,20.4548,32300.0
2007-11-05 09:40:00,20.62,20.66,20.4,20.45,22900.0,20.5645,20.6044,20.3451,20.395,22900.0
2007-11-05 09:50:00,20.46,20.47,20.36,20.47,10900.0,20.405,20.4149,20.3052,20.4149,10900.0
2007-11-05 10:00:00,20.5,20.56,20.28,20.28,9300.0,20.4448,20.5047,20.2254,20.2254,9300.0
2007-11-05 10:10:00,20.31,20.47,20.3,20.38,17300.0,20.2554,20.4149,20.2454,20.3252,17300.0
2007-11-05 10:20:00,20.35,20.59,20.35,20.42,7200.0,20.2953,20.5346,20.2953,20.3651,7200.0
2007-11-05 10:30:00,20.42,20.55,20.39,20.47,4400.0,20.3651,20.4947,20.3351,20.4149,4400.0
2007-11-05 10:40:00,20.5,20.6,20.4,20.48,14100.0,20.4448,20.5446,20.3451,20.4249,14100.0
2007-11-05 10:50:00,20.44,20.48,20.29,20.35,17500.0,20.385,20.4249,20.2354,20.2953,17500.0
2007-11-05 11:00:00,20.35,20.38,20.28,20.31,18900.0,20.2953,20.3252,20.2254,20.2554,18900.0
2007-11-05 11:10:00,20.34,20.34,20.21,20.21,8300.0,20.2853,20.2853,20.1556,20.1556,8300.0
2007-11-05 11:20:00,20.27,20.27,20.02,20.02,17800.0,20.2155,20.2155,19.9661,19.9661,17800.0
2007-11-05 11:30:00,20.04,20.05,19.97,19.99,12000.0,19.9861,19.9961,19.9163,19.9362,12000.0
2007-11-05 11:40:00,20.02,20.22,20.0,20.2,8300.0,19.9661,20.1656,19.9462,20.1457,8300.0
2007-11-05 11:50:00,20.2,20.22,20.13,20.17,4500.0,20.1457,20.1656,20.0758,20.1157,4500.0
2007-11-05 12:00:00,20.13,20.2,20.06,20.1,11600.0,20.0758,20.1457,20.006,20.0459,11600.0
2007-11-05 12:10:00,20.06,20.1,20.03,20.07,10100.0,20.006,20.0459,19.9761,20.016,10100.0
2007-11-05 12:20:00,20.07,20.19,20.07,20.16,18000.0,20.016,20.1357,20.016,20.1058,18000.0
2007-11-05 12:30:00,20.16,20.28,20.15,20.26,8100.0,20.1058,20.2254,20.0958,20.2055,8100.0
2007-11-05 12:40:00,20.29,20.29,20.22,20.23,2400.0,20.2354,20.2354,20.1656,20.1756,2400.0
2007-11-05 12:50:00,20.24,20.24,20.13,20.17,6100.0,20.1855,20.1855,20.0758,20.1157,6100.0
2007-11-05 13:00:00,20.16,20.2,20.06,20.06,7300.0,20.1058,20.1457,20.006,20.006,7300.0
2007-11-05 13:10:00,20.07,20.15,20.03,20.03,14600.0,20.016,20.0958,19.9761,19.9761,14600.0
2007-11-05 13:20:00,20.03,20.11,20.03,20.03,11000.0,19.9761,20.0559,19.9761,19.9761,11000.0
2007-11-05 13:30:00,20.02,20.09,20.0,20.04,7500.0,19.9661,20.036,19.9462,19.9861,7500.0
2007-11-05 13:40:00,20.02,20.02,19.96,19.96,3200.0,19.9661,19.9661,19.9063,19.9063,3200.0
2007-11-05 13:50:00,19.93,19.93,19.75,19.84,20000.0,19.8764,19.8764,19.6969,19.7866,20000.0
2007-11-05 14:00:00,19.87,19.97,19.84,19.97,21500.0,19.8165,19.9163,19.7866,19.9163,21500.0
2007-11-05 14:10:00,19.98,20.08,19.98,20.05,4500.0,19.9262,20.026,19.9262,19.9961,4500.0
2007-11-05 14:20:00,20.04,20.09,19.95,20.05,15300.0,19.9861,20.036,19.8963,19.9961,15300.0
2007-11-05 14:30:00,20.04,20.05,19.95,20.05,8600.0,19.9861,19.9961,19.8963,19.9961,8600.0
2007-11-05 14:40:00,20.01,20.15,20.01,20.11,6600.0,19.9562,20.0958,19.9562,20.0559,6600.0
2007-11-05 14:50:00,20.13,20.26,20.1,20.18,11700.0,20.0758,20.2055,20.0459,20.1257,11700.0
2007-11-05 15:00:00,20.15,20.46,20.15,20.38,14200.0,20.0958,20.405,20.0958,20.3252,14200.0
2007-11-05 15:10:00,20.37,20.42,20.28,20.4,10000.0,20.3152,20.3651,20.2254,20.3451,10000.0
2007-11-05 15:20:00,20.39,20.52,20.33,20.44,10100.0,20.3351,20.4648,20.2753,20.385,10100.0
2007-11-05 15:30:00,20.46,20.47,20.35,20.37,16100.0,20.405,20.4149,20.2953,20.3152,16100.0
2007-11-05 15:40:00,20.42,20.45,20.31,20.31,15300.0,20.3651,20.395,20.2554,20.2554,15300.0
2007-11-05 15:50:00,20.32,20.34,20.22,20.22,33300.0,20.2653,20.2853,20.1656,20.1656,33300.0
2007-11-06 09:30:00,20.44,20.44,20.0,20.03,18500.0,20.385,20.385,19.9462,19.9761,18500.0
2007-11-06 09:40:00,20.0,20.0,19.87,19.87,9600.0,19.9462,19.9462,19.8165,19.8165,9600.0
2007-11-06 09:50:00,19.86,19.9,19.72,19.83,13000.0,19.8066,19.8465,19.6669,19.7767,13000.0
2007-11-06 10:00:00,19.82,19.88,19.58,19.58,14800.0,19.7667,19.8265,19.5273,19.5273,14800.0
2007-11-06 10:10:00,19.58,19.58,19.32,19.56,30400.0,19.5273,19.5273,19.268,19.5074,30400.0
2007-11-06 10:20:00,19.55,19.62,19.41,19.56,11800.0,19.4974,19.5672,19.3578,19.5074,11800.0
2007-11-06 10:30:00,19.5,19.57,19.49,19.57,10100.0,19.4475,19.5174,19.4376,19.5174,10100.0
2007-11-06 10:40:00,19.58,19.58,19.45,19.48,17300.0,19.5273,19.5273,19.3977,19.4276,17300.0
2007-11-06 10:50:00,19.47,19.5,19.36,19.44,12900.0,19.4176,19.4475,19.3079,19.3877,12900.0
2007-11-06 11:00:00,19.42,19.73,19.41,19.73,7500.0,19.3678,19.6769,19.3578,19.6769,7500.0
2007-11-06 11:10:00,19.76,19.76,19.63,19.68,2500.0,19.7068,19.7068,19.5772,19.6271,2500.0
2007-11-06 11:20:00,19.69,19.76,19.65,19.65,9700.0,19.637,19.7068,19.5971,19.5971,9700.0
2007-11-06 11:30:00,19.66,19.75,19.65,19.74,8500.0,19.6071,19.6969,19.5971,19.6869,8500.0
2007-11-06 11:40:00,19.71,19.74,19.6,19.61,10500.0,19.657,19.6869,19.5473,19.5572,10500.0
2007-11-06 11:50:00,19.6,19.7,19.6,19.6,9000.0,19.5473,19.647,19.5473,19.5473,9000.0
2007-11-06 12:00:00,19.6,19.63,19.53,19.55,7700.0,19.5473,19.5772,19.4775,19.4974,7700.0
2007-11-06 12:10:00,19.56,19.78,19.56,19.78,13500.0,19.5074,19.7268,19.5074,19.7268,13500.0
2007-11-06 12:20:00,19.79,19.79,19.7,19.7,5600.0,19.7368,19.7368,19.647,19.647,5600.0
2007-11-06 12:30:00,19.7,19.71,19.52,19.52,13500.0,19.647,19.657,19.4675,19.4675,13500.0
2007-11-06 12:40:00,19.52,19.63,19.51,19.58,14200.0,19.4675,19.5772,19.4575,19.5273,14200.0
2007-11-06 12:50:00,19.64,19.87,19.64,19.86,9500.0,19.5872,19.8165,19.5872,19.8066,9500.0
2007-11-06 13:00:00,19.86,19.86,19.8,19.83,3300.0,19.8066,19.8066,19.7467,19.7767,3300.0
2007-11-06 13:10:00,19.85,19.87,19.75,19.75,4100.0,19.7966,19.8165,19.6969,19.6969,4100.0
2007-11-06 13:20:00,19.75,19.76,19.7,19.71,7800.0,19.6969,19.7068,19.647,19.657,7800.0
2007-11-06 13:30:00,19.73,19.8,19.71,19.78,4200.0,19.6769,19.7467,19.657,19.7268,4200.0
2007-11-06 13:40:00,19.8,19.81,19.75,19.81,4600.0,19.7467,19.7567,19.6969,19.7567,4600.0
2007-11-06 13:50:00,19.81,19.86,19.81,19.85,6500.0,19.7567,19.8066,19.7567,19.7966,6500.0
2007-11-06 14:00:00,19.85,19.86,19.78,19.8,7100.0,19.7966,19.8066,19.7268,19.7467,7100.0
2007-11-06 14:10:00,19.79,19.82,19.67,19.68,8000.0,19.7368,19.7667,19.6171,19.6271,8000.0
2007-11-06 14:20:00,19.69,19.72,19.59,19.68,10000.0,19.637,19.6669,19.5373,19.6271,10000.0
2007-11-06 14:30:00,19.67,19.76,19.67,19.71,10500.0,19.6171,19.7068,19.6171,19.657,10500.0
2007-11-06 14:40:00,19.71,19.76,19.71,19.74,13000.0,19.657,19.7068,19.657,19.6869,13000.0
2007-11-06 14:50:00,19.73,19.79,19.7,19.74,10700.0,19.6769,19.7368,19.647,19.6869,10700.0
2007-11-06 15:00:00,19.75,19.83,19.72,19.72,14500.0,19.6969,19.7767,19.6669,19.6669,14500.0
2007-11-06 15:10:00,19.71,19.81,19.67,19.8,20100.0,19.657,19.7567,19.6171,19.7467,20100.0
2007-11-06 15:20:00,19.78,19.79,19.63,19.67,23600.0,19.7268,19.7368,19.5772,19.6171,23600.0
2007-11-06 15:30:00,19.66,19.79,19.61,19.76,38400.0,19.6071,19.7368,19.5572,19.7068,38400.0
2007-11-06 15:40:00,19.77,19.83,19.69,19.82,33000.0,19.7168,19.7767,19.637,19.7667,33000.0
2007-11-06 15:50:00,19.82,19.82,19.67,19.72,69300.0,19.7667,19.7667,19.6171,19.6669,69300.0
2007-11-07 09:30:00,19.3,19.48,19.13,19.27,33700.0,19.2481,19.4276,19.0785,19.2182,33700.0
2007-11-07 09:40:00,19.27,19.35,19.22,19.35,16600.0,19.2182,19.2979,19.1683,19.2979,16600.0
2007-11-07 09:50:00,19.34,19.39,19.34,19.35,24200.0,19.288,19.3378,19.288,19.2979,24200.0
2007-11-07 10:00:00,19.35,19.69,19.35,19.63,21000.0,19.2979,19.637,19.2979,19.5772,21000.0
2007-11-07 10:10:00,19.63,19.64,19.51,19.54,15800.0,19.5772,19.5872,19.4575,19.4874,15800.0
2007-11-07 10:20:00,19.54,19.54,19.43,19.43,16600.0,19.4874,19.4874,19.3777,19.3777,16600.0
2007-11-07 10:30:00,19.44,19.44,19.27,19.37,24100.0,19.3877,19.3877,19.2182,19.3179,24100.0
2007-11-07 10:40:00,19.37,19.45,19.3,19.42,15400.0,19.3179,19.3977,19.2481,19.3678,15400.0
2007-11-07 10:50:00,19.43,19.46,19.31,19.31,9600.0,19.3777,19.4076,19.2581,19.2581,9600.0
2007-11-07 11:00:00,19.32,19.4,19.29,19.38,12200.0,19.268,19.3478,19.2381,19.3279,12200.0
2007-11-07 11:10:00,19.4,19.41,19.31,19.32,5300.0,19.3478,19.3578,19.2581,19.268,5300.0
2007-11-07 11:20:00,19.31,19.39,19.28,19.31,14300.0,19.2581,19.3378,19.2281,19.2581,14300.0
2007-11-07 11:30:00,19.29,19.3,19.24,19.25,10200.0,19.2381,19.2481,19.1882,19.1982,10200.0
2007-11-07 11:40:00,19.26,19.32,19.26,19.28,6200.0,19.2082,19.268,19.2082,19.2281,6200.0
2007-11-07 11:50:00,19.28,19.37,19.28,19.31,6700.0,19.2281,19.3179,19.2281,19.2581,6700.0
2007-11-07 12:00:00,19.31,19.33,19.22,19.28,9900.0,19.2581,19.278,19.1683,19.2281,9900.0
2007-11-07 12:10:00,19.26,19.26,19.16,19.17,13500.0,19.2082,19.2082,19.1085,19.1184,13500.0
2007-11-07 12:20:00,19.16,19.27,19.14,19.26,21200.0,19.1085,19.2182,19.0885,19.2082,21200.0
2007-11-07 12:30:00,19.26,19.33,19.23,19.28,14900.0,19.2082,19.278,19.1783,19.2281,14900.0
2007-11-07 12:40:00,19.28,19.28,19.16,19.21,19800.0,19.2281,19.2281,19.1085,19.1583,19800.0
2007-11-07 12:50:00,19.21,19.26,19.15,19.25,33200.0,19.1583,19.2082,19.0985,19.1982,33200.0
2007-11-07 13:00:00,19.24,19.39,19.22,19.3,7500.0,19.1882,19.3378,19.1683,19.2481,7500.0
2007-11-07 13:10:00,19.28,19.29,19.11,19.24,16800.0,19.2281,19.2381,19.0586,19.1882,16800.0
2007-11-07 13:20:00,19.25,19.34,19.17,19.23,14300.0,19.1982,19.288,19.1184,19.1783,14300.0
2007-11-07 13:30:00,19.24,19.3,19.17,19.21,7900.0,19.1882,19.2481,19.1184,19.1583,7900.0
2007-11-07 13:40:00,19.21,19.33,19.21,19.3,10100.0,19.1583,19.278,19.1583,19.2481,10100.0
2007-11-07 13:50:00,19.3,19.33,19.28,19.28,9500.0,19.2481,19.278,19.2281,19.2281,9500.0
2007-11-07 14:00:00,19.28,19.28,19.16,19.18,14900.0,19.2281,19.2281,19.1085,19.1284,14900.0
2007-11-07 14:10:00,19.17,19.29,19.15,19.24,11400.0,19.1184,19.2381,19.0985,19.1882,11400.0
2007-11-07 14:20:00,19.2,19.21,19.1,19.14,10800.0,19.1483,19.1583,19.0486,19.0885,10800.0
2007-11-07 14:30:00,19.13,19.14,18.88,18.94,24900.0,19.0785,19.0885,18.8292,18.889,24900.0
2007-11-07 14:40:00,18.95,19.04,18.85,18.9,19400.0,18.899,18.9888,18.7993,18.8492,19400.0
2007-11-07 14:50:00,18.91,18.92,18.81,18.83,13900.0,18.8591,18.8691,18.7594,18.7793,13900.0
2007-11-07 15:00:00,18.84,19.04,18.84,19.03,19800.0,18.7893,18.9888,18.7893,18.9788,19800.0
2007-11-07 15:10:00,19.02,19.12,18.85,18.86,15700.0,18.9688,19.0686,18.7993,18.8093,15700.0
2007-11-07 15:20:00,18.87,18.93,18.8,18.81,22900.0,18.8192,18.8791,18.7494,18.7594,22900.0
2007-11-07 15:30:00,18.83,18.85,18.75,18.75,30100.0,18.7793,18.7993,18.6996,18.6996,30100.0
2007-11-07 15:40:00,18.74,18.84,18.66,18.81,39000.0,18.6896,18.7893,18.6098,18.7594,39000.0
2007-11-07 15:50:00,18.8,18.87,18.77,18.81,82700.0,18.7494,18.8192,18.7195,18.7594,82700.0
2007-11-08 09:30:00,18.95,19.64,18.92,19.34,41900.0,18.899,19.5872,18.8691,19.288,41900.0
2007-11-08 09:40:00,19.14,19.28,18.81,19.13,52100.0,19.0885,19.2281,18.7594,19.0785,52100.0
2007-11-08 09:50:00,19.1,19.1,18.82,18.9,23300.0,19.0486,19.0486,18.7694,18.8492,23300.0
2007-11-08 10:00:00,18.9,18.99,18.81,18.85,17700.0,18.8492,18.9389,18.7594,18.7993,17700.0
2007-11-08 10:10:00,18.85,18.96,18.8,18.86,21500.0,18.7993,18.909,18.7494,18.8093,21500.0
2007-11-08 10:20:00,18.9,19.08,18.79,18.8,18300.0,18.8492,19.0287,18.7394,18.7494,18300.0
2007-11-08 10:30:00,18.79,18.96,18.75,18.82,23000.0,18.7394,18.909,18.6996,18.7694,23000.0
2007-11-08 10:40:00,18.87,18.92,18.77,18.86,12000.0,18.8192,18.8691,18.7195,18.8093,12000.0
2007-11-08 10:50:00,18.85,19.09,18.82,18.88,27000.0,18.7993,19.0386,18.7694,18.8292,27000.0
2007-11-08 11:00:00,18.88,18.93,18.85,18.85,13400.0,18.8292,18.8791,18.7993,18.7993,13400.0
2007-11-08 11:10:00,18.86,18.9,18.85,18.85,22800.0,18.8093,18.8492,18.7993,18.7993,22800.0
2007-11-08 11:20:00,18.85,18.89,18.81,18.89,12800.0,18.7993,18.8392,18.7594,18.8392,12800.0
2007-11-08 11:30:00,18.87,18.88,18.78,18.81,14900.0,18.8192,18.8292,18.7295,18.7594,14900.0
2007-11-08 11:40:00,18.82,18.84,18.75,18.79,12700.0,18.7694,18.7893,18.6996,18.7394,12700.0
2007-11-08 11:50:00,18.76,18.84,18.76,18.82,8700.0,18.7095,18.7893,18.7095,18.7694,8700.0
2007-11-08 12:00:00,18.85,18.85,18.72,18.76,14300.0,18.7993,18.7993,18.6696,18.7095,14300.0
2007-11-08 12:10:00,18.75,18.82,18.71,18.75,15400.0,18.6996,18.7694,18.6597,18.6996,15400.0
2007-11-08 12:20:00,18.74,18.81,18.63,18.81,14500.0,18.6896,18.7594,18.5799,18.7594,14500.0
2007-11-08 12:30:00,18.79,18.85,18.56,18.68,14700.0,18.7394,18.7993,18.5101,18.6297,14700.0
2007-11-08 12:40:00,18.67,18.68,18.51,18.57,15900.0,18.6198,18.6297,18.4602,18.52,15900.0
2007-11-08 12:50:00,18.55,18.55,18.42,18.54,20600.0,18.5001,18.5001,18.3704,18.4901,20600.0
2007-11-08 13:00:00,18.53,18.59,18.4,18.42,15400.0,18.4801,18.54,18.3505,18.3704,15400.0
2007-11-08 13:10:00,18.4,18.59,18.4,18.59,17500.0,18.3505,18.54,18.3505,18.54,17500.0
2007-11-08 13:20:00,18.45,18.56,18.35,18.5,14900.0,18.4004,18.5101,18.3006,18.4502,14900.0
2007-11-08 13:30:00,18.47,18.68,18.47,18.61,11900.0,18.4203,18.6297,18.4203,18.5599,11900.0
2007-11-08 13:40:00,18.63,18.7,18.52,18.54,7100.0,18.5799,18.6497,18.4702,18.4901,7100.0
2007-11-08 13:50:00,18.56,18.61,18.52,18.54,5600.0,18.5101,18.5599,18.4702,18.4901,5600.0
2007-11-08 14:00:00,18.59,18.59,18.4,18.43,12900.0,18.54,18.54,18.3505,18.3804,12900.0
2007-11-08 14:10:00,18.43,18.45,18.43,18.43,21800.0,18.3804,18.4004,18.3804,18.3804,21800.0
2007-11-08 14:20:00,18.43,18.45,18.4,18.42,12200.0,18.3804,18.4004,18.3505,18.3704,12200.0
2007-11-08 14:30:00,18.4,18.51,18.4,18.41,9500.0,18.3505,18.4602,18.3505,18.3605,9500.0
2007-11-08 14:40:00,18.41,18.48,18.38,18.4,13000.0,18.3605,18.4303,18.3306,18.3505,13000.0
2007-11-08 14:50:00,18.42,18.62,18.32,18.61,11500.0,18.3704,18.5699,18.2707,18.5599,11500.0
2007-11-08 15:00:00,18.64,18.75,18.5,18.56,16500.0,18.5899,18.6996,18.4502,18.5101,16500.0
2007-11-08 15:10:00,18.55,18.63,18.5,18.63,7000.0,18.5001,18.5799,18.4502,18.5799,7000.0
2007-11-08 15:20:00,18.66,18.86,18.66,18.79,15200.0,18.6098,18.8093,18.6098,18.7394,15200.0
2007-11-08 15:30:00,18.84,18.84,18.55,18.63,11200.0,18.7893,18.7893,18.5001,18.5799,11200.0
2007-11-08 15:40:00,18.66,18.84,18.61,18.81,14600.0,18.6098,18.7893,18.5599,18.7594,14600.0
2007-11-08 15:50:00,18.83,18.9,18.76,18.85,25700.0,18.7793,18.8492,18.7095,18.7993,25700.0
2007-11-09 09:30:00,18.57,18.74,18.34,18.55,9100.0,18.52,18.6896,18.2907,18.5001,9100.0
2007-11-09 09:40:00,18.44,18.58,18.4,18.58,6800.0,18.3904,18.53,18.3505,18.53,6800.0
2007-11-09 09:50:00,18.56,18.56,18.34,18.38,7300.0,18.5101,18.5101,18.2907,18.3306,7300.0
2007-11-09 10:00:00,18.34,18.35,18.22,18.28,22600.0,18.2907,18.3006,18.171,18.2308,22600.0
2007-11-09 10:10:00,18.3,18.37,18.06,18.37,36600.0,18.2508,18.3206,18.0114,18.3206,36600.0
2007-11-09 10:20:00,18.38,18.42,18.16,18.18,25300.0,18.3306,18.3704,18.1111,18.1311,25300.0
2007-11-09 10:30:00,18.21,18.28,18.2,18.24,24700.0,18.161,18.2308,18.151,18.1909,24700.0
2007-11-09 10:40:00,18.27,18.32,18.06,18.09,19200.0,18.2208,18.2707,18.0114,18.0413,19200.0
2007-11-09 10:50:00,18.12,18.18,18.08,18.13,13800.0,18.0713,18.1311,18.0314,18.0812,13800.0
2007-11-09 11:00:00,18.13,18.22,18.09,18.14,15300.0,18.0812,18.171,18.0413,18.0912,15300.0
2007-11-09 11:10:00,18.11,18.11,18.08,18.08,18900.0,18.0613,18.0613,18.0314,18.0314,18900.0
2007-11-09 11:20:00,18.07,18.1,18.0,18.0,23700.0,18.0214,18.0513,17.9516,17.9516,23700.0
2007-11-09 11:30:00,18.03,18.04,17.95,17.97,21000.0,17.9815,17.9915,17.9017,17.9217,21000.0
2007-11-09 11:40:00,17.92,18.18,17.91,18.16,20300.0,17.8718,18.1311,17.8618,18.1111,20300.0
2007-11-09 11:50:00,18.16,18.21,18.16,18.2,21000.0,18.1111,18.161,18.1111,18.151,21000.0
2007-11-09 12:00:00,18.19,18.19,18.0,18.08,7200.0,18.1411,18.1411,17.9516,18.0314,7200.0
2007-11-09 12:10:00,18.08,18.1,18.0,18.05,10500.0,18.0314,18.0513,17.9516,18.0014,10500.0
2007-11-09 12:20:00,18.05,18.08,18.0,18.07,5700.0,18.0014,18.0314,17.9516,18.0214,5700.0
2007-11-09 12:30:00,18.09,18.2,18.08,18.2,8000.0,18.0413,18.151,18.0314,18.151,8000.0
2007-11-09 12:40:00,18.19,18.22,18.13,18.18,11300.0,18.1411,18.171,18.0812,18.1311,11300.0
2007-11-09 12:50:00,18.18,18.18,18.11,18.14,4100.0,18.1311,18.1311,18.0613,18.0912,4100.0
2007-11-09 13:00:00,18.09,18.1,18.0,18.01,15700.0,18.0413,18.0513,17.9516,17.9615,15700.0
2007-11-09 13:10:00,17.99,18.13,17.99,18.12,11600.0,17.9416,18.0812,17.9416,18.0713,11600.0
2007-11-09 13:20:00,18.15,18.15,18.05,18.1,9100.0,18.1012,18.1012,18.0014,18.0513,9100.0
2007-11-09 13:30:00,18.1,18.22,18.08,18.18,6600.0,18.0513,18.171,18.0314,18.1311,6600.0
2007-11-09 13:40:00,18.2,18.2,18.15,18.2,4600.0,18.151,18.151,18.1012,18.151,4600.0
2007-11-09 13:50:00,18.22,18.23,18.11,18.15,7500.0,18.171,18.181,18.0613,18.1012,7500.0
2007-11-09 14:00:00,18.11,18.25,18.11,18.21,23100.0,18.0613,18.2009,18.0613,18.161,23100.0
2007-11-09 14:10:00,18.21,18.24,18.14,18.23,18600.0,18.161,18.1909,18.0912,18.181,18600.0
2007-11-09 14:20:00,18.24,18.5,18.24,18.47,19300.0,18.1909,18.4502,18.1909,18.4203,19300.0
2007-11-09 14:30:00,18.41,18.42,18.37,18.4,11800.0,18.3605,18.3704,18.3206,18.3505,11800.0
2007-11-09 14:40:00,18.42,18.42,18.36,18.41,24000.0,18.3704,18.3704,18.3106,18.3605,24000.0
2007-11-09 14:50:00,18.41,18.42,18.29,18.29,13700.0,18.3605,18.3704,18.2408,18.2408,13700.0
2007-11-09 15:00:00,18.3,18.39,18.3,18.39,12500.0,18.2508,18.3405,18.2508,18.3405,12500.0
2007-11-09 15:10:00,18.39,18.46,18.37,18.4,7800.0,18.3405,18.4103,18.3206,18.3505,7800.0
2007-11-09 15:20:00,18.42,18.56,18.42,18.53,10000.0,18.3704,18.5101,18.3704,18.4801,10000.0
2007-11-09 15:30:00,18.54,18.55,18.34,18.42,23400.0,18.4901,18.5001,18.2907,18.3704,23400.0
2007-11-09 15:40:00,18.45,18.5,18.23,18.23,25500.0,18.4004,18.4502,18.181,18.181,25500.0
2007-11-09 15:50:00,18.22,18.34,18.18,18.28,42000.0,18.171,18.2907,18.1311,18.2308,42000.0
2007-11-12 09:30:00,18.32,18.43,18.3,18.36,7600.0,18.2707,18.3804,18.2508,18.3106,7600.0
2007-11-12 09:40:00,18.36,18.49,18.33,18.49,8700.0,18.3106,18.4403,18.2807,18.4403,8700.0
2007-11-12 09:50:00,18.49,18.7,18.49,18.6,14600.0,18.4403,18.6497,18.4403,18.55,14600.0
2007-11-12 10:00:00,18.6,18.6,18.49,18.49,20900.0,18.55,18.55,18.4403,18.4403,20900.0
2007-11-12 10:10:00,18.49,18.64,18.48,18.56,10900.0,18.4403,18.5899,18.4303,18.5101,10900.0
2007-11-12 10:20:00,18.56,18.66,18.51,18.63,7600.0,18.5101,18.6098,18.4602,18.5799,7600.0
2007-11-12 10:30:00,18.65,18.85,18.62,18.7,13700.0,18.5998,18.7993,18.5699,18.6497,13700.0
2007-11-12 10:40:00,18.66,18.78,18.66,18.68,15300.0,18.6098,18.7295,18.6098,18.6297,15300.0
2007-11-12 10:50:00,18.66,18.7,18.57,18.63,6500.0,18.6098,18.6497,18.52,18.5799,6500.0
2007-11-12 11:00:00,18.61,18.9,18.61,18.85,7400.0,18.5599,18.8492,18.5599,18.7993,7400.0
2007-11-12 11:10:00,18.82,18.9,18.76,18.88,11100.0,18.7694,18.8492,18.7095,18.8292,11100.0
2007-11-12 11:20:00,18.88,18.94,18.86,18.91,7200.0,18.8292,18.889,18.8093,18.8591,7200.0
2007-11-12 11:30:00,18.94,18.96,18.88,18.92,11300.0,18.889,18.909,18.8292,18.8691,11300.0
2007-11-12 11:40:00,18.92,18.93,18.87,18.87,13300.0,18.8691,18.8791,18.8192,18.8192,13300.0
2007-11-12 11:50:00,18.89,18.9,18.86,18.87,6900.0,18.8392,18.8492,18.8093,18.8192,6900.0
2007-11-12 12:00:00,18.86,18.95,18.86,18.94,6700.0,18.8093,18.899,18.8093,18.889,6700.0
2007-11-12 12:10:00,18.92,19.03,18.92,19.01,15100.0,18.8691,18.9788,18.8691,18.9589,15100.0
2007-11-12 12:20:00,19.01,19.09,18.94,18.95,13500.0,18.9589,19.0386,18.889,18.899,13500.0
2007-11-12 12:30:00,18.95,19.13,18.95,19.09,9800.0,18.899,19.0785,18.899,19.0386,9800.0
2007-11-12 12:40:00,19.07,19.14,18.99,18.99,13900.0,19.0187,19.0885,18.9389,18.9389,13900.0
2007-11-12 12:50:00,18.97,18.99,18.94,18.94,2500.0,18.919,18.9389,18.889,18.889,2500.0
2007-11-12 13:00:00,18.96,19.02,18.94,18.95,2300.0,18.909,18.9688,18.889,18.899,2300.0
2007-11-12 13:10:00,18.93,18.94,18.86,18.91,7300.0,18.8791,18.889,18.8093,18.8591,7300.0
2007-11-12 13:20:00,18.91,18.92,18.9,18.91,6100.0,18.8591,18.8691,18.8492,18.8591,6100.0
2007-11-12 13:30:00,18.91,18.91,18.86,18.86,8300.0,18.8591,18.8591,18.8093,18.8093,8300.0
2007-11-12 13:40:00,18.86,18.87,18.72,18.77,8700.0,18.8093,18.8192,18.6696,18.7195,8700.0
2007-11-12 13:50:00,18.73,18.87,18.69,18.79,7900.0,18.6796,18.8192,18.6397,18.7394,7900.0
2007-11-12 14:00:00,18.83,18.89,18.8,18.82,6000.0,18.7793,18.8392,18.7494,18.7694,6000.0
2007-11-12 14:10:00,18.84,18.84,18.67,18.75,5300.0,18.7893,18.7893,18.6198,18.6996,5300.0
2007-11-12 14:20:00,18.78,18.83,18.69,18.79,5900.0,18.7295,18.7793,18.6397,18.7394,5900.0
2007-11-12 14:30:00,18.8,18.92,18.8,18.8,5500.0,18.7494,18.8691,18.7494,18.7494,5500.0
2007-11-12 14:40:00,18.83,18.9,18.83,18.87,5500.0,18.7793,18.8492,18.7793,18.8192,5500.0
2007-11-12 14:50:00,18.85,18.88,18.74,18.74,3500.0,18.7993,18.8292,18.6896,18.6896,3500.0
2007-11-12 15:00:00,18.74,18.79,18.63,18.75,9300.0,18.6896,18.7394,18.5799,18.6996,9300.0
2007-11-12 15:10:00,18.76,18.81,18.6,18.6,7300.0,18.7095,18.7594,18.55,18.55,7300.0
2007-11-12 15:20:00,18.61,18.61,18.44,18.47,13400.0,18.5599,18.5599,18.3904,18.4203,13400.0
2007-11-12 15:30:00,18.47,18.71,18.47,18.65,9300.0,18.4203,18.6597,18.4203,18.5998,9300.0
2007-11-12 15:40:00,18.63,18.72,18.52,18.55,17500.0,18.5799,18.6696,18.4702,18.5001,17500.0
2007-11-12 15:50:00,18.58,18.66,18.52,18.52,22400.0,18.53,18.6098,18.4702,18.4702,22400.0
2007-11-13 09:30:00,18.76,18.98,18.56,18.61,5800.0,18.7095,18.9289,18.5101,18.5599,5800.0
2007-11-13 09:40:00,18.56,18.83,18.56,18.83,8100.0,18.5101,18.7793,18.5101,18.7793,8100.0
2007-11-13 09:50:00,18.8,18.8,18.54,18.58,4600.0,18.7494,18.7494,18.4901,18.53,4600.0
2007-11-13 10:00:00,18.59,18.8,18.59,18.64,9100.0,18.54,18.7494,18.54,18.5899,9100.0
2007-11-13 10:10:00,18.6,18.69,18.57,18.68,5300.0,18.55,18.6397,18.52,18.6297,5300.0
2007-11-13 10:20:00,18.63,18.69,18.59,18.66,3100.0,18.5799,18.6397,18.54,18.6098,3100.0
2007-11-13 10:30:00,18.66,18.7,18.47,18.47,9200.0,18.6098,18.6497,18.4203,18.4203,9200.0
2007-11-13 10:40:00,18.51,18.63,18.49,18.62,4900.0,18.4602,18.5799,18.4403,18.5699,4900.0
2007-11-13 10:50:00,18.63,18.72,18.6,18.7,3900.0,18.5799,18.6696,18.55,18.6497,3900.0
2007-11-13 11:00:00,18.71,18.82,18.67,18.81,4400.0,18.6597,18.7694,18.6198,18.7594,4400.0
2007-11-13 11:10:00,18.79,18.8,18.65,18.67,3500.0,18.7394,18.7494,18.5998,18.6198,3500.0
2007-11-13 11:20:00,18.65,18.66,18.6,18.66,3100.0,18.5998,18.6098,18.55,18.6098,3100.0
2007-11-13 11:30:00,18.63,18.68,18.6,18.64,6300.0,18.5799,18.6297,18.55,18.5899,6300.0
2007-11-13 11:40:00,18.61,18.65,18.46,18.5,5200.0,18.5599,18.5998,18.4103,18.4502,5200.0
2007-11-13 11:50:00,18.5,18.5,18.39,18.42,4100.0,18.4502,18.4502,18.3405,18.3704,4100.0
2007-11-13 12:00:00,18.42,18.5,18.39,18.48,9500.0,18.3704,18.4502,18.3405,18.4303,9500.0
2007-11-13 12:10:00,18.5,18.5,18.45,18.45,5400.0,18.4502,18.4502,18.4004,18.4004,5400.0
2007-11-13 12:20:00,18.48,18.59,18.47,18.49,5900.0,18.4303,18.54,18.4203,18.4403,5900.0
2007-11-13 12:30:00,18.48,18.5,18.43,18.46,4500.0,18.4303,18.4502,18.3804,18.4103,4500.0
2007-11-13 12:40:00,18.46,18.5,18.45,18.49,5900.0,18.4103,18.4502,18.4004,18.4403,5900.0
2007-11-13 12:50:00,18.49,18.53,18.48,18.49,3500.0,18.4403,18.4801,18.4303,18.4403,3500.0
2007-11-13 13:00:00,18.5,18.55,18.47,18.52,7700.0,18.4502,18.5001,18.4203,18.4702,7700.0
2007-11-13 13:10:00,18.5,18.54,18.5,18.5,1800.0,18.4502,18.4901,18.4502,18.4502,1800.0
2007-11-13 13:20:00,18.52,18.62,18.49,18.62,5300.0,18.4702,18.5699,18.4403,18.5699,5300.0
2007-11-13 13:30:00,18.62,18.78,18.62,18.75,6400.0,18.5699,18.7295,18.5699,18.6996,6400.0
2007-11-13 13:40:00,18.75,18.77,18.7,18.72,8000.0,18.6996,18.7195,18.6497,18.6696,8000.0
2007-11-13 13:50:00,18.74,18.74,18.59,18.66,13900.0,18.6896,18.6896,18.54,18.6098,13900.0
2007-11-13 14:00:00,18.65,18.73,18.63,18.73,4300.0,18.5998,18.6796,18.5799,18.6796,4300.0
2007-11-13 14:10:00,18.75,18.82,18.72,18.78,9400.0,18.6996,18.7694,18.6696,18.7295,9400.0
2007-11-13 14:20:00,18.79,18.82,18.78,18.78,4700.0,18.7394,18.7694,18.7295,18.7295,4700.0
2007-11-13 14:30:00,18.79,18.83,18.74,18.77,7200.0,18.7394,18.7793,18.6896,18.7195,7200.0
2007-11-13 14:40:00,18.75,18.8,18.66,18.8,6900.0,18.6996,18.7494,18.6098,18.7494,6900.0
2007-11-13 14:50:00,18.8,18.86,18.77,18.78,6100.0,18.7494,18.8093,18.7195,18.7295,6100.0
2007-11-13 15:00:00,18.78,18.95,18.78,18.88,19900.0,18.7295,18.899,18.7295,18.8292,19900.0
2007-11-13 15:10:00,18.87,18.93,18.82,18.84,12000.0,18.8192,18.8791,18.7694,18.7893,12000.0
2007-11-13 15:20:00,18.83,19.01,18.83,19.0,17900.0,18.7793,18.9589,18.7793,18.9489,17900.0
2007-11-13 15:30:00,19.0,19.0,18.95,18.97,21600.0,18.9489,18.9489,18.899,18.919,21600.0
2007-11-13 15:40:00,18.98,19.11,18.96,19.02,40600.0,18.9289,19.0586,18.909,18.9688,40600.0
2007-11-13 15:50:00,19.02,19.08,18.95,18.97,55700.0,18.9688,19.0287,18.899,18.919,55700.0
2007-11-14 09:30:00,19.08,19.19,18.83,18.9,14800.0,19.0287,19.1384,18.7793,18.8492,14800.0
2007-11-14 09:40:00,18.97,18.97,18.73,18.84,5200.0,18.919,18.919,18.6796,18.7893,5200.0
2007-11-14 09:50:00,18.8,18.83,18.62,18.79,3200.0,18.7494,18.7793,18.5699,18.7394,3200.0
2007-11-14 10:00:00,18.86,19.13,18.83,19.03,9300.0,18.8093,19.0785,18.7793,18.9788,9300.0
2007-11-14 10:10:00,18.99,19.2,18.96,19.13,12000.0,18.9389,19.1483,18.909,19.0785,12000.0
2007-11-14 10:20:00,19.12,19.17,18.94,19.02,4600.0,19.0686,19.1184,18.889,18.9688,4600.0
2007-11-14 10:30:00,18.97,18.98,18.88,18.98,3100.0,18.919,18.9289,18.8292,18.9289,3100.0
2007-11-14 10:40:00,18.94,19.05,18.89,19.05,3600.0,18.889,18.9988,18.8392,18.9988,3600.0
2007-11-14 10:50:00,19.05,19.11,19.05,19.1,3300.0,18.9988,19.0586,18.9988,19.0486,3300.0
2007-11-14 11:00:00,19.09,19.2,19.07,19.16,8300.0,19.0386,19.1483,19.0187,19.1085,8300.0
2007-11-14 11:10:00,19.13,19.16,19.03,19.16,8100.0,19.0785,19.1085,18.9788,19.1085,8100.0
2007-11-14 11:20:00,19.17,19.22,19.16,19.18,3600.0,19.1184,19.1683,19.1085,19.1284,3600.0
2007-11-14 11:30:00,19.2,19.24,19.17,19.18,6900.0,19.1483,19.1882,19.1184,19.1284,6900.0
2007-11-14 11:40:00,19.19,19.22,19.18,19.19,3100.0,19.1384,19.1683,19.1284,19.1384,3100.0
2007-11-14 11:50:00,19.21,19.29,19.2,19.26,9600.0,19.1583,19.2381,19.1483,19.2082,9600.0
2007-11-14 12:00:00,19.25,19.27,19.16,19.18,5000.0,19.1982,19.2182,19.1085,19.1284,5000.0
2007-11-14 12:10:00,19.22,19.29,19.21,19.23,7100.0,19.1683,19.2381,19.1583,19.1783,7100.0
2007-11-14 12:20:00,19.25,19.31,19.22,19.3,10500.0,19.1982,19.2581,19.1683,19.2481,10500.0
2007-11-14 12:30:00,19.32,19.32,19.28,19.29,5700.0,19.268,19.268,19.2281,19.2381,5700.0
2007-11-14 12:40:00,19.32,19.33,19.24,19.25,3500.0,19.268,19.278,19.1882,19.1982,3500.0
2007-11-14 12:50:00,19.28,19.28,19.23,19.24,1700.0,19.2281,19.2281,19.1783,19.1882,1700.0
2007-11-14 13:00:00,19.26,19.27,19.21,19.21,4800.0,19.2082,19.2182,19.1583,19.1583,4800.0
2007-11-14 13:10:00,19.23,19.25,19.2,19.21,2000.0,19.1783,19.1982,19.1483,19.1583,2000.0
2007-11-14 13:20:00,19.22,19.28,19.22,19.24,4000.0,19.1683,19.2281,19.1683,19.1882,4000.0
2007-11-14 13:30:00,19.24,19.28,19.23,19.24,4100.0,19.1882,19.2281,19.1783,19.1882,4100.0
2007-11-14 13:40:00,19.26,19.26,19.2,19.24,7600.0,19.2082,19.2082,19.1483,19.1882,7600.0
2007-11-14 13:50:00,19.27,19.27,19.06,19.06,10900.0,19.2182,19.2182,19.0087,19.0087,10900.0
2007-11-14 14:00:00,19.09,19.11,19.06,19.09,3100.0,19.0386,19.0586,19.0087,19.0386,3100.0
2007-11-14 14:10:00,19.09,19.18,19.06,19.17,4200.0,19.0386,19.1284,19.0087,19.1184,4200.0
2007-11-14 14:20:00,19.14,19.2,19.14,19.14,3300.0,19.0885,19.1483,19.0885,19.0885,3300.0
2007-11-14 14:30:00,19.12,19.17,19.09,19.17,3100.0,19.0686,19.1184,19.0386,19.1184,3100.0
2007-11-14 14:40:00,19.16,19.16,18.94,19.02,6800.0,19.1085,19.1085,18.889,18.9688,6800.0
2007-11-14 14:50:00,19.02,19.07,18.91,18.92,8300.0,18.9688,19.0187,18.8591,18.8691,8300.0
2007-11-14 15:00:00,18.89,19.02,18.88,18.98,5900.0,18.8392,18.9688,18.8292,18.9289,5900.0
2007-11-14 15:10:00,19.0,19.02,18.95,19.02,5000.0,18.9489,18.9688,18.899,18.9688,5000.0
2007-11-14 15:20:00,19.02,19.11,18.98,19.08,8900.0,18.9688,19.0586,18.9289,19.0287,8900.0
2007-11-14 15:30:00,19.06,19.06,18.88,18.95,11300.0,19.0087,19.0087,18.8292,18.899,11300.0
2007-11-14 15:40:00,18.98,18.98,18.85,18.95,9800.0,18.9289,18.9289,18.7993,18.899,9800.0
2007-11-14 15:50:00,18.91,19.08,18.91,18.97,24100.0,18.8591,19.0287,18.8591,18.919,24100.0
2007-11-15 09:30:00,18.88,19.35,18.88,19.02,19800.0,18.8292,19.2979,18.8292,18.9688,19800.0
2007-11-15 09:40:00,19.01,19.14,18.9,19.0,15900.0,18.9589,19.0885,18.8492,18.9489,15900.0
2007-11-15 09:50:00,18.99,19.16,18.85,18.89,7300.0,18.9389,19.1085,18.7993,18.8392,7300.0
2007-11-15 10:00:00,18.86,18.91,18.75,18.86,6600.0,18.8093,18.8591,18.6996,18.8093,6600.0
2007-11-15 10:10:00,18.93,19.01,18.88,18.97,4500.0,18.8791,18.9589,18.8292,18.919,4500.0
2007-11-15 10:20:00,18.97,18.99,18.94,18.98,2100.0,18.919,18.9389,18.889,18.9289,2100.0
2007-11-15 10:30:00,18.94,19.14,18.93,19.14,7400.0,18.889,19.0885,18.8791,19.0885,7400.0
2007-11-15 10:40:00,19.15,19.15,19.01,19.09,7800.0,19.0985,19.0985,18.9589,19.0386,7800.0
2007-11-15 10:50:00,19.09,19.1,18.98,18.98,3800.0,19.0386,19.0486,18.9289,18.9289,3800.0
2007-11-15 11:00:00,18.94,18.94,18.87,18.88,2900.0,18.889,18.889,18.8192,18.8292,2900.0
2007-11-15 11:10:00,18.87,18.88,18.73,18.74,6700.0,18.8192,18.8292,18.6796,18.6896,6700.0
2007-11-15 11:20:00,18.71,18.74,18.68,18.68,2700.0,18.6597,18.6896,18.6297,18.6297,2700.0
2007-11-15 11:30:00,18.65,18.66,18.52,18.66,5800.0,18.5998,18.6098,18.4702,18.6098,5800.0
2007-11-15 11:40:00,18.65,18.7,18.62,18.67,1500.0,18.5998,18.6497,18.5699,18.6198,1500.0
2007-11-15 11:50:00,18.7,18.73,18.64,18.7,5800.0,18.6497,18.6796,18.5899,18.6497,5800.0
2007-11-15 12:00:00,18.72,18.82,18.7,18.82,4400.0,18.6696,18.7694,18.6497,18.7694,4400.0
2007-11-15 12:10:00,18.86,18.86,18.6,18.66,6700.0,18.8093,18.8093,18.55,18.6098,6700.0
2007-11-15 12:20:00,18.63,18.63,18.49,18.49,5300.0,18.5799,18.5799,18.4403,18.4403,5300.0
2007-11-15 12:30:00,18.49,18.6,18.46,18.58,7900.0,18.4403,18.55,18.4103,18.53,7900.0
2007-11-15 12:40:00,18.59,18.59,18.46,18.5,3800.0,18.54,18.54,18.4103,18.4502,3800.0
2007-11-15 12:50:00,18.51,18.52,18.48,18.51,2200.0,18.4602,18.4702,18.4303,18.4602,2200.0
2007-11-15 13:00:00,18.5,18.52,18.46,18.52,8300.0,18.4502,18.4702,18.4103,18.4702,8300.0
2007-11-15 13:10:00,18.46,18.5,18.45,18.48,3300.0,18.4103,18.4502,18.4004,18.4303,3300.0
2007-11-15 13:20:00,18.45,18.59,18.42,18.59,9100.0,18.4004,18.54,18.3704,18.54,9100.0
2007-11-15 13:30:00,18.59,18.73,18.59,18.67,8700.0,18.54,18.6796,18.54,18.6198,8700.0
2007-11-15 13:40:00,18.66,18.76,18.66,18.76,5100.0,18.6098,18.7095,18.6098,18.7095,5100.0
2007-11-15 13:50:00,18.76,18.78,18.72,18.78,4700.0,18.7095,18.7295,18.6696,18.7295,4700.0
2007-11-15 14:00:00,18.75,18.75,18.65,18.68,6500.0,18.6996,18.6996,18.5998,18.6297,6500.0
2007-11-15 14:10:00,18.7,18.77,18.67,18.75,4700.0,18.6497,18.7195,18.6198,18.6996,4700.0
2007-11-15 14:20:00,18.75,18.81,18.73,18.79,8100.0,18.6996,18.7594,18.6796,18.7394,8100.0
2007-11-15 14:30:00,18.8,18.81,18.77,18.77,6500.0,18.7494,18.7594,18.7195,18.7195,6500.0
2007-11-15 14:40:00,18.76,18.77,18.6,18.68,8500.0,18.7095,18.7195,18.55,18.6297,8500.0
2007-11-15 14:50:00,18.7,18.7,18.54,18.54,8300.0,18.6497,18.6497,18.4901,18.4901,8300.0
2007-11-15 15:00:00,18.54,18.65,18.52,18.63,5600.0,18.4901,18.5998,18.4702,18.5799,5600.0
2007-11-15 15:10:00,18.62,18.62,18.53,18.62,2900.0,18.5699,18.5699,18.4801,18.5699,2900.0
2007-11-15 15:20:00,18.62,18.71,18.55,18.6,12500.0,18.5699,18.6597,18.5001,18.55,12500.0
2007-11-15 15:30:00,18.58,18.63,18.35,18.42,13300.0,18.53,18.5799,18.3006,18.3704,13300.0
2007-11-15 15:40:00,18.42,18.6,18.39,18.51,27000.0,18.3704,18.55,18.3405,18.4602,27000.0
2007-11-15 15:50:00,18.53,18.64,18.49,18.56,52300.0,18.4801,18.5899,18.4403,18.5101,52300.0
2007-11-16 09:30:00,18.62,18.62,18.28,18.48,57700.0,18.5699,18.5699,18.2308,18.4303,57700.0
2007-11-16 09:40:00,18.48,18.68,18.3,18.41,11700.0,18.4303,18.6297,18.2508,18.3605,11700.0
2007-11-16 09:50:00,18.39,18.41,18.07,18.14,8800.0,18.3405,18.3605,18.0214,18.0912,8800.0
2007-11-16 10:00:00,18.16,18.16,17.71,18.0,23800.0,18.1111,18.1111,17.6624,17.9516,23800.0
2007-11-16 10:10:00,17.96,18.11,17.96,18.1,9100.0,17.9117,18.0613,17.9117,18.0513,9100.0
2007-11-16 10:20:00,18.06,18.12,18.04,18.1,19100.0,18.0114,18.0713,17.9915,18.0513,19100.0
2007-11-16 10:30:00,18.1,18.13,18.05,18.05,24700.0,18.0513,18.0812,18.0014,18.0014,24700.0
2007-11-16 10:40:00,18.06,18.06,18.0,18.05,16900.0,18.0114,18.0114,17.9516,18.0014,16900.0
2007-11-16 10:50:00,18.07,18.11,18.04,18.04,13000.0,18.0214,18.0613,17.9915,17.9915,13000.0
2007-11-16 11:00:00,18.05,18.27,18.05,18.27,24200.0,18.0014,18.2208,18.0014,18.2208,24200.0
2007-11-16 11:10:00,18.27,18.32,18.26,18.29,12300.0,18.2208,18.2707,18.2109,18.2408,12300.0
2007-11-16 11:20:00,18.27,18.35,18.24,18.31,13300.0,18.2208,18.3006,18.1909,18.2607,13300.0
2007-11-16 11:30:00,18.31,18.37,18.3,18.34,9100.0,18.2607,18.3206,18.2508,18.2907,9100.0
2007-11-16 11:40:00,18.33,18.45,18.33,18.45,8500.0,18.2807,18.4004,18.2807,18.4004,8500.0
2007-11-16 11:50:00,18.45,18.59,18.44,18.57,10800.0,18.4004,18.54,18.3904,18.52,10800.0
2007-11-16 12:00:00,18.57,18.77,18.57,18.77,32100.0,18.52,18.7195,18.52,18.7195,32100.0
2007-11-16 12:10:00,18.79,18.89,18.78,18.82,17900.0,18.7394,18.8392,18.7295,18.7694,17900.0
2007-11-16 12:20:00,18.82,18.9,18.82,18.84,7900.0,18.7694,18.8492,18.7694,18.7893,7900.0
2007-11-16 12:30:00,18.85,18.96,18.84,18.91,8700.0,18.7993,18.909,18.7893,18.8591,8700.0
2007-11-16 12:40:00,18.91,18.92,18.83,18.86,6000.0,18.8591,18.8691,18.7793,18.8093,6000.0
2007-11-16 12:50:00,18.83,18.88,18.72,18.72,8000.0,18.7793,18.8292,18.6696,18.6696,8000.0
2007-11-16 13:00:00,18.74,18.82,18.72,18.82,6800.0,18.6896,18.7694,18.6696,18.7694,6800.0
2007-11-16 13:10:00,18.81,18.9,18.8,18.9,6000.0,18.7594,18.8492,18.7494,18.8492,6000.0
2007-11-16 13:20:00,18.91,18.91,18.77,18.81,8000.0,18.8591,18.8591,18.7195,18.7594,8000.0
2007-11-16 13:30:00,18.82,18.89,18.82,18.86,5100.0,18.7694,18.8392,18.7694,18.8093,5100.0
2007-11-16 13:40:00,18.85,18.99,18.84,18.95,13400.0,18.7993,18.9389,18.7893,18.899,13400.0
2007-11-16 13:50:00,18.93,18.93,18.79,18.8,8700.0,18.8791,18.8791,18.7394,18.7494,8700.0
2007-11-16 14:00:00,18.81,18.81,18.65,18.72,9700.0,18.7594,18.7594,18.5998,18.6696,9700.0
2007-11-16 14:10:00,18.72,18.72,18.53,18.61,15100.0,18.6696,18.6696,18.4801,18.5599,15100.0
2007-11-16 14:20:00,18.59,18.72,18.43,18.56,39100.0,18.54,18.6696,18.3804,18.5101,39100.0
2007-11-16 14:30:00,18.56,18.56,18.35,18.42,22100.0,18.5101,18.5101,18.3006,18.3704,22100.0
2007-11-16 14:40:00,18.4,18.43,18.33,18.42,8300.0,18.3505,18.3804,18.2807,18.3704,8300.0
2007-11-16 14:50:00,18.42,18.46,18.32,18.45,13300.0,18.3704,18.4103,18.2707,18.4004,13300.0
2007-11-16 15:00:00,18.44,18.64,18.44,18.62,10800.0,18.3904,18.5899,18.3904,18.5699,10800.0
2007-11-16 15:10:00,18.64,18.75,18.62,18.74,20900.0,18.5899,18.6996,18.5699,18.6896,20900.0
2007-11-16 15:20:00,18.72,18.72,18.67,18.7,13100.0,18.6696,18.6696,18.6198,18.6497,13100.0
2007-11-16 15:30:00,18.68,18.68,18.51,18.52,24700.0,18.6297,18.6297,18.4602,18.4702,24700.0
2007-11-16 15:40:00,18.52,18.71,18.52,18.7,32800.0,18.4702,18.6597,18.4702,18.6497,32800.0
2007-11-16 15:50:00,18.7,18.71,18.56,18.56,51300.0,18.6497,18.6597,18.5101,18.5101,51300.0
2007-11-19 09:30:00,18.32,18.47,18.31,18.37,15600.0,18.2707,18.4203,18.2607,18.3206,15600.0
2007-11-19 09:40:00,18.36,18.56,18.24,18.52,10800.0,18.3106,18.5101,18.1909,18.4702,10800.0
2007-11-19 09:50:00,18.51,18.53,18.37,18.37,2600.0,18.4602,18.4801,18.3206,18.3206,2600.0
2007-11-19 10:00:00,18.32,18.47,18.24,18.43,5700.0,18.2707,18.4203,18.1909,18.3804,5700.0
2007-11-19 10:10:00,18.39,18.41,18.14,18.19,7400.0,18.3405,18.3605,18.0912,18.1411,7400.0
2007-11-19 10:20:00,18.19,18.36,18.18,18.35,4700.0,18.1411,18.3106,18.1311,18.3006,4700.0
2007-11-19 10:30:00,18.3,18.3,18.19,18.24,5200.0,18.2508,18.2508,18.1411,18.1909,5200.0
2007-11-19 10:40:00,18.25,18.3,18.2,18.21,4700.0,18.2009,18.2508,18.151,18.161,4700.0
2007-11-19 10:50:00,18.21,18.23,18.13,18.2,13600.0,18.161,18.181,18.0812,18.151,13600.0
2007-11-19 11:00:00,18.21,18.24,18.15,18.2,9300.0,18.161,18.1909,18.1012,18.151,9300.0
2007-11-19 11:10:00,18.21,18.21,18.13,18.21,6600.0,18.161,18.161,18.0812,18.161,6600.0
2007-11-19 11:20:00,18.22,18.25,18.19,18.24,7300.0,18.171,18.2009,18.1411,18.1909,7300.0
2007-11-19 11:30:00,18.24,18.3,18.2,18.24,9600.0,18.1909,18.2508,18.151,18.1909,9600.0
2007-11-19 11:40:00,18.24,18.44,18.22,18.41,27100.0,18.1909,18.3904,18.171,18.3605,27100.0
2007-11-19 11:50:00,18.42,18.48,18.35,18.37,8500.0,18.3704,18.4303,18.3006,18.3206,8500.0
2007-11-19 12:00:00,18.34,18.39,18.34,18.36,6200.0,18.2907,18.3405,18.2907,18.3106,6200.0
2007-11-19 12:10:00,18.38,18.38,18.31,18.32,3800.0,18.3306,18.3306,18.2607,18.2707,3800.0
2007-11-19 12:20:00,18.31,18.34,18.28,18.34,3800.0,18.2607,18.2907,18.2308,18.2907,3800.0
2007-11-19 12:30:00,18.35,18.35,18.33,18.33,2600.0,18.3006,18.3006,18.2807,18.2807,2600.0
2007-11-19 12:40:00,18.33,18.37,18.32,18.35,5300.0,18.2807,18.3206,18.2707,18.3006,5300.0
2007-11-19 12:50:00,18.34,18.34,18.18,18.21,7200.0,18.2907,18.2907,18.1311,18.161,7200.0
2007-11-19 13:00:00,18.24,18.26,18.03,18.05,7100.0,18.1909,18.2109,17.9815,18.0014,7100.0
2007-11-19 13:10:00,18.05,18.08,17.98,18.03,6700.0,18.0014,18.0314,17.9316,17.9815,6700.0
2007-11-19 13:20:00,18.0,18.12,18.0,18.11,3500.0,17.9516,18.0713,17.9516,18.0613,3500.0
2007-11-19 13:30:00,18.12,18.19,18.1,18.19,4100.0,18.0713,18.1411,18.0513,18.1411,4100.0
2007-11-19 13:40:00,18.17,18.19,18.08,18.11,4200.0,18.1211,18.1411,18.0314,18.0613,4200.0
2007-11-19 13:50:00,18.11,18.13,17.99,17.99,5900.0,18.0613,18.0812,17.9416,17.9416,5900.0
2007-11-19 14:00:00,18.01,18.13,18.01,18.12,4200.0,17.9615,18.0812,17.9615,18.0713,4200.0
2007-11-19 14:10:00,18.13,18.21,18.13,18.21,6800.0,18.0812,18.161,18.0812,18.161,6800.0
2007-11-19 14:20:00,18.2,18.26,18.15,18.22,5000.0,18.151,18.2109,18.1012,18.171,5000.0
2007-11-19 14:30:00,18.22,18.23,18.16,18.21,3200.0,18.171,18.181,18.1111,18.161,3200.0
2007-11-19 14:40:00,18.23,18.34,18.21,18.31,4300.0,18.181,18.2907,18.161,18.2607,4300.0
2007-11-19 14:50:00,18.29,18.29,18.09,18.11,4700.0,18.2408,18.2408,18.0413,18.0613,4700.0
2007-11-19 15:00:00,18.09,18.13,18.0,18.1,7200.0,18.0413,18.0812,17.9516,18.0513,7200.0
2007-11-19 15:10:00,18.08,18.21,18.07,18.15,6400.0,18.0314,18.161,18.0214,18.1012,6400.0
2007-11-19 15:20:00,18.14,18.34,18.14,18.3,5900.0,18.0912,18.2907,18.0912,18.2508,5900.0
2007-11-19 15:30:00,18.25,18.27,18.06,18.07,5900.0,18.2009,18.2208,18.0114,18.0214,5900.0
2007-11-19 15:40:00,18.05,18.12,17.95,18.12,12700.0,18.0014,18.0713,17.9017,18.0713,12700.0
2007-11-19 15:50:00,18.11,18.19,18.07,18.07,16800.0,18.0613,18.1411,18.0214,18.0214,16800.0
2007-11-20 09:30:00,18.06,18.4,18.04,18.04,7700.0,18.0114,18.3505,17.9915,17.9915,7700.0
2007-11-20 09:40:00,18.09,18.33,18.03,18.05,17400.0,18.0413,18.2807,17.9815,18.0014,17400.0
2007-11-20 09:50:00,18.1,18.23,18.01,18.09,5900.0,18.0513,18.181,17.9615,18.0413,5900.0
2007-11-20 10:00:00,18.08,18.2,18.03,18.2,3300.0,18.0314,18.151,17.9815,18.151,3300.0
2007-11-20 10:10:00,18.19,18.19,18.06,18.07,4200.0,18.1411,18.1411,18.0114,18.0214,4200.0
2007-11-20 10:20:00,18.1,18.1,17.98,17.99,4400.0,18.0513,18.0513,17.9316,17.9416,4400.0
2007-11-20 10:30:00,17.94,18.02,17.93,18.02,4400.0,17.8917,17.9715,17.8818,17.9715,4400.0
2007-11-20 10:40:00,17.99,18.2,17.99,18.14,8000.0,17.9416,18.151,17.9416,18.0912,8000.0
2007-11-20 10:50:00,18.14,18.19,18.02,18.08,2900.0,18.0912,18.1411,17.9715,18.0314,2900.0
2007-11-20 11:00:00,18.05,18.16,18.04,18.1,3000.0,18.0014,18.1111,17.9915,18.0513,3000.0
2007-11-20 11:10:00,18.13,18.14,18.03,18.07,5300.0,18.0812,18.0912,17.9815,18.0214,5300.0
2007-11-20 11:20:00,18.1,18.29,18.1,18.29,6500.0,18.0513,18.2408,18.0513,18.2408,6500.0
2007-11-20 11:30:00,18.3,18.4,18.27,18.39,8000.0,18.2508,18.3505,18.2208,18.3405,8000.0
2007-11-20 11:40:00,18.36,18.41,18.31,18.41,9700.0,18.3106,18.3605,18.2607,18.3605,9700.0
2007-11-20 11:50:00,18.41,18.46,18.35,18.4,10900.0,18.3605,18.4103,18.3006,18.3505,10900.0
2007-11-20 12:00:00,18.41,18.41,18.2,18.2,7000.0,18.3605,18.3605,18.151,18.151,7000.0
2007-11-20 12:10:00,18.18,18.19,18.0,18.01,7600.0,18.1311,18.1411,17.9516,17.9615,7600.0
2007-11-20 12:20:00,18.0,18.02,17.94,17.94,5800.0,17.9516,17.9715,17.8917,17.8917,5800.0
2007-11-20 12:30:00,17.94,17.95,17.72,17.85,13200.0,17.8917,17.9017,17.6723,17.802,13200.0
2007-11-20 12:40:00,17.83,17.84,17.66,17.69,4800.0,17.782,17.792,17.6125,17.6424,4800.0
2007-11-20 12:50:00,17.66,17.72,17.63,17.66,4100.0,17.6125,17.6723,17.5826,17.6125,4100.0
2007-11-20 13:00:00,17.66,17.66,17.51,17.55,10800.0,17.6125,17.6125,17.4629,17.5028,10800.0
2007-11-20 13:10:00,17.54,17.54,17.25,17.41,11700.0,17.4928,17.4928,17.2036,17.3632,11700.0
2007-11-20 13:20:00,17.41,17.5,17.31,17.31,5300.0,17.3632,17.4529,17.2634,17.2634,5300.0
2007-11-20 13:30:00,17.36,17.38,17.29,17.38,4100.0,17.3133,17.3332,17.2435,17.3332,4100.0
2007-11-20 13:40:00,17.37,17.4,17.28,17.35,5500.0,17.3233,17.3532,17.2335,17.3033,5500.0
2007-11-20 13:50:00,17.36,17.38,17.3,17.31,10000.0,17.3133,17.3332,17.2535,17.2634,10000.0
2007-11-20 14:00:00,17.3,17.67,17.3,17.43,13100.0,17.2535,17.6225,17.2535,17.3831,13100.0
2007-11-20 14:10:00,17.43,17.52,17.34,17.46,33400.0,17.3831,17.4729,17.2934,17.413,33400.0
2007-11-20 14:20:00,17.47,17.47,17.26,17.3,21100.0,17.423,17.423,17.2136,17.2535,21100.0
2007-11-20 14:30:00,17.3,17.35,17.21,17.35,16100.0,17.2535,17.3033,17.1637,17.3033,16100.0
2007-11-20 14:40:00,17.33,17.39,17.22,17.29,5400.0,17.2834,17.3432,17.1737,17.2435,5400.0
2007-11-20 14:50:00,17.31,17.36,17.23,17.23,4900.0,17.2634,17.3133,17.1836,17.1836,4900.0
2007-11-20 15:00:00,17.21,17.21,17.02,17.07,11100.0,17.1637,17.1637,16.9742,17.0241,11100.0
2007-11-20 15:10:00,17.09,17.22,17.03,17.07,7300.0,17.044,17.1737,16.9842,17.0241,7300.0
2007-11-20 15:20:00,17.07,17.54,17.07,17.54,14600.0,17.0241,17.4928,17.0241,17.4928,14600.0
2007-11-20 15:30:00,17.49,17.65,17.46,17.58,18300.0,17.4429,17.6025,17.413,17.5327,18300.0
2007-11-20 15:40:00,17.63,17.78,17.56,17.57,18000.0,17.5826,17.7322,17.5128,17.5227,18000.0
2007-11-20 15:50:00,17.6,17.68,17.48,17.66,44900.0,17.5527,17.6324,17.433,17.6125,44900.0
2007-11-21 09:30:00,17.22,17.44,17.22,17.43,27400.0,17.1737,17.3931,17.1737,17.3831,27400.0
2007-11-21 09:40:00,17.39,18.15,17.39,17.95,53000.0,17.3432,18.1012,17.3432,17.9017,53000.0
2007-11-21 09:50:00,17.85,17.91,17.78,17.78,10100.0,17.802,17.8618,17.7322,17.7322,10100.0
2007-11-21 10:00:00,17.78,17.89,17.75,17.87,6200.0,17.7322,17.8419,17.7022,17.8219,6200.0
2007-11-21 10:10:00,17.87,17.9,17.84,17.87,12000.0,17.8219,17.8518,17.792,17.8219,12000.0
2007-11-21 10:20:00,17.9,17.9,17.84,17.84,6200.0,17.8518,17.8518,17.792,17.792,6200.0
2007-11-21 10:30:00,17.81,17.9,17.71,17.87,16100.0,17.7621,17.8518,17.6624,17.8219,16100.0
2007-11-21 10:40:00,17.87,17.9,17.84,17.87,8000.0,17.8219,17.8518,17.792,17.8219,8000.0
2007-11-21 10:50:00,17.87,17.89,17.77,17.85,6200.0,17.8219,17.8419,17.7222,17.802,6200.0
2007-11-21 11:00:00,17.8,17.95,17.76,17.95,20200.0,17.7521,17.9017,17.7122,17.9017,20200.0
2007-11-21 11:10:00,17.98,18.1,17.96,18.01,21300.0,17.9316,18.0513,17.9117,17.9615,21300.0
2007-11-21 11:20:00,17.98,18.21,17.97,18.2,10600.0,17.9316,18.161,17.9217,18.151,10600.0
2007-11-21 11:30:00,18.17,18.24,18.15,18.19,21600.0,18.1211,18.1909,18.1012,18.1411,21600.0
2007-11-21 11:40:00,18.2,18.2,18.16,18.17,8200.0,18.151,18.151,18.1111,18.1211,8200.0
2007-11-21 11:50:00,18.17,18.24,18.14,18.2,11000.0,18.1211,18.1909,18.0912,18.151,11000.0
2007-11-21 12:00:00,18.19,18.24,18.13,18.13,8600.0,18.1411,18.1909,18.0812,18.0812,8600.0
2007-11-21 12:10:00,18.14,18.17,18.04,18.05,7900.0,18.0912,18.1211,17.9915,18.0014,7900.0
2007-11-21 12:20:00,18.01,18.09,18.0,18.09,8600.0,17.9615,18.0413,17.9516,18.0413,8600.0
2007-11-21 12:30:00,18.06,18.18,18.06,18.18,9300.0,18.0114,18.1311,18.0114,18.1311,9300.0
2007-11-21 12:40:00,18.19,18.25,18.17,18.21,11000.0,18.1411,18.2009,18.1211,18.161,11000.0
2007-11-21 12:50:00,18.23,18.25,18.18,18.24,24600.0,18.181,18.2009,18.1311,18.1909,24600.0
2007-11-21 13:00:00,18.25,18.25,18.22,18.23,12700.0,18.2009,18.2009,18.171,18.181,12700.0
2007-11-21 13:10:00,18.21,18.25,18.13,18.24,23800.0,18.161,18.2009,18.0812,18.1909,23800.0
2007-11-21 13:20:00,18.25,18.26,18.2,18.2,6000.0,18.2009,18.2109,18.151,18.151,6000.0
2007-11-21 13:30:00,18.23,18.24,18.19,18.19,1600.0,18.181,18.1909,18.1411,18.1411,1600.0
2007-11-21 13:40:00,18.2,18.2,18.11,18.15,4300.0,18.151,18.151,18.0613,18.1012,4300.0
2007-11-21 13:50:00,18.14,18.17,18.12,18.15,5500.0,18.0912,18.1211,18.0713,18.1012,5500.0
2007-11-21 14:00:00,18.17,18.17,18.13,18.17,7200.0,18.1211,18.1211,18.0812,18.1211,7200.0
2007-11-21 14:10:00,18.17,18.3,18.15,18.26,9500.0,18.1211,18.2508,18.1012,18.2109,9500.0
2007-11-21 14:20:00,18.26,18.26,18.22,18.24,5000.0,18.2109,18.2109,18.171,18.1909,5000.0
2007-11-21 14:30:00,18.25,18.25,18.18,18.21,7300.0,18.2009,18.2009,18.1311,18.161,7300.0
2007-11-21 14:40:00,18.21,18.25,18.13,18.18,6200.0,18.161,18.2009,18.0812,18.1311,6200.0
2007-11-21 14:50:00,18.19,18.24,18.19,18.24,2100.0,18.1411,18.1909,18.1411,18.1909,2100.0
2007-11-21 15:00:00,18.24,18.28,18.15,18.15,11200.0,18.1909,18.2308,18.1012,18.1012,11200.0
2007-11-21 15:10:00,18.14,18.14,17.95,17.96,13000.0,18.0912,18.0912,17.9017,17.9117,13000.0
2007-11-21 15:20:00,17.95,18.2,17.95,18.04,5900.0,17.9017,18.151,17.9017,17.9915,5900.0
2007-11-21 15:30:00,18.04,18.09,18.0,18.08,3900.0,17.9915,18.0413,17.9516,18.0314,3900.0
2007-11-21 15:40:00,18.05,18.08,17.96,18.07,5400.0,18.0014,18.0314,17.9117,18.0214,5400.0
2007-11-21 15:50:00,18.06,18.07,17.84,17.88,24800.0,18.0114,18.0214,17.792,17.8319,24800.0
2007-11-23 09:30:00,18.05,18.05,17.98,18.02,2500.0,18.0014,18.0014,17.9316,17.9715,2500.0
2007-11-23 09:40:00,18.01,18.1,17.82,17.83,8200.0,17.9615,18.0513,17.7721,17.782,8200.0
2007-11-23 09:50:00,17.84,18.09,17.81,18.08,11000.0,17.792,18.0413,17.7621,18.0314,11000.0
2007-11-23 10:00:00,18.06,18.16,18.05,18.11,7100.0,18.0114,18.1111,18.0014,18.0613,7100.0
2007-11-23 10:10:00,18.12,18.25,18.08,18.25,5100.0,18.0713,18.2009,18.0314,18.2009,5100.0
2007-11-23 10:20:00,18.25,18.29,18.21,18.27,4500.0,18.2009,18.2408,18.161,18.2208,4500.0
2007-11-23 10:30:00,18.28,18.34,18.23,18.33,4900.0,18.2308,18.2907,18.181,18.2807,4900.0
2007-11-23 10:40:00,18.32,18.34,18.26,18.34,5100.0,18.2707,18.2907,18.2109,18.2907,5100.0
2007-11-23 10:50:00,18.34,18.45,18.34,18.45,5600.0,18.2907,18.4004,18.2907,18.4004,5600.0
2007-11-23 11:00:00,18.45,18.49,18.42,18.45,5600.0,18.4004,18.4403,18.3704,18.4004,5600.0
2007-11-23 11:10:00,18.44,18.47,18.44,18.45,4200.0,18.3904,18.4203,18.3904,18.4004,4200.0
2007-11-23 11:20:00,18.44,18.49,18.44,18.49,2800.0,18.3904,18.4403,18.3904,18.4403,2800.0
2007-11-23 11:30:00,18.44,18.49,18.44,18.48,4900.0,18.3904,18.4403,18.3904,18.4303,4900.0
2007-11-23 11:40:00,18.48,18.48,18.43,18.44,4800.0,18.4303,18.4303,18.3804,18.3904,4800.0
2007-11-23 11:50:00,18.41,18.45,18.35,18.38,4000.0,18.3605,18.4004,18.3006,18.3306,4000.0
2007-11-23 12:00:00,18.38,18.38,18.32,18.36,2400.0,18.3306,18.3306,18.2707,18.3106,2400.0
2007-11-23 12:10:00,18.36,18.44,18.36,18.42,5400.0,18.3106,18.3904,18.3106,18.3704,5400.0
2007-11-23 12:20:00,18.41,18.48,18.41,18.48,5100.0,18.3605,18.4303,18.3605,18.4303,5100.0
2007-11-23 12:30:00,18.48,18.59,18.47,18.56,11100.0,18.4303,18.54,18.4203,18.5101,11100.0
2007-11-23 12:40:00,18.58,18.68,18.58,18.61,12000.0,18.53,18.6297,18.53,18.5599,12000.0
2007-11-23 12:50:00,18.62,18.62,18.31,18.35,20200.0,18.5699,18.5699,18.2607,18.3006,20200.0
2007-11-26 09:30:00,18.33,18.49,18.1,18.28,10700.0,18.2807,18.4403,18.0513,18.2308,10700.0
2007-11-26 09:40:00,18.28,18.29,18.12,18.15,4000.0,18.2308,18.2408,18.0713,18.1012,4000.0
2007-11-26 09:50:00,18.17,18.26,18.12,18.25,5800.0,18.1211,18.2109,18.0713,18.2009,5800.0
2007-11-26 10:00:00,18.3,18.35,18.21,18.29,6100.0,18.2508,18.3006,18.161,18.2408,6100.0
2007-11-26 10:10:00,18.32,18.32,18.23,18.3,7800.0,18.2707,18.2707,18.181,18.2508,7800.0
2007-11-26 10:20:00,18.28,18.3,18.21,18.25,6100.0,18.2308,18.2508,18.161,18.2009,6100.0
2007-11-26 10:30:00,18.23,18.27,18.18,18.19,6400.0,18.181,18.2208,18.1311,18.1411,6400.0
2007-11-26 10:40:00,18.18,18.21,17.92,17.96,17000.0,18.1311,18.161,17.8718,17.9117,17000.0
2007-11-26 10:50:00,17.95,17.99,17.92,17.94,6400.0,17.9017,17.9416,17.8718,17.8917,6400.0
2007-11-26 11:00:00,17.95,18.0,17.92,17.92,10200.0,17.9017,17.9516,17.8718,17.8718,10200.0
2007-11-26 11:10:00,17.89,17.92,17.61,17.7,15300.0,17.8419,17.8718,17.5626,17.6524,15300.0
2007-11-26 11:20:00,17.7,17.78,17.68,17.77,5300.0,17.6524,17.7322,17.6324,17.7222,5300.0
2007-11-26 11:30:00,17.83,17.86,17.76,17.82,6800.0,17.782,17.812,17.7122,17.7721,6800.0
2007-11-26 11:40:00,17.85,17.91,17.8,17.89,4200.0,17.802,17.8618,17.7521,17.8419,4200.0
2007-11-26 11:50:00,17.88,17.97,17.88,17.95,4100.0,17.8319,17.9217,17.8319,17.9017,4100.0
2007-11-26 12:00:00,17.95,18.0,17.88,17.88,4000.0,17.9017,17.9516,17.8319,17.8319,4000.0
2007-11-26 12:10:00,17.91,17.91,17.67,17.67,6600.0,17.8618,17.8618,17.6225,17.6225,6600.0
2007-11-26 12:20:00,17.71,17.85,17.66,17.83,7200.0,17.6624,17.802,17.6125,17.782,7200.0
2007-11-26 12:30:00,17.83,17.9,17.83,17.9,3300.0,17.782,17.8518,17.782,17.8518,3300.0
2007-11-26 12:40:00,17.89,18.0,17.88,17.95,5300.0,17.8419,17.9516,17.8319,17.9017,5300.0
2007-11-26 12:50:00,17.95,17.95,17.8,17.8,5100.0,17.9017,17.9017,17.7521,17.7521,5100.0
2007-11-26 13:00:00,17.81,17.82,17.75,17.78,11000.0,17.7621,17.7721,17.7022,17.7322,11000.0
2007-11-26 13:10:00,17.76,17.78,17.66,17.68,7800.0,17.7122,17.7322,17.6125,17.6324,7800.0
2007-11-26 13:20:00,17.66,17.71,17.63,17.71,8700.0,17.6125,17.6624,17.5826,17.6624,8700.0
2007-11-26 13:30:00,17.68,17.75,17.68,17.69,6700.0,17.6324,17.7022,17.6324,17.6424,6700.0
2007-11-26 13:40:00,17.68,17.7,17.51,17.52,15700.0,17.6324,17.6524,17.4629,17.4729,15700.0
2007-11-26 13:50:00,17.52,17.54,17.43,17.53,6800.0,17.4729,17.4928,17.3831,17.4828,6800.0
2007-11-26 14:00:00,17.55,17.57,17.43,17.48,7400.0,17.5028,17.5227,17.3831,17.433,7400.0
2007-11-26 14:10:00,17.48,17.48,17.37,17.43,7500.0,17.433,17.433,17.3233,17.3831,7500.0
2007-11-26 14:20:00,17.44,17.48,17.36,17.36,9000.0,17.3931,17.433,17.3133,17.3133,9000.0
2007-11-26 14:30:00,17.42,17.45,17.32,17.32,8400.0,17.3731,17.4031,17.2734,17.2734,8400.0
2007-11-26 14:40:00,17.31,17.34,17.19,17.26,21500.0,17.2634,17.2934,17.1438,17.2136,21500.0
2007-11-26 14:50:00,17.25,17.31,17.19,17.19,12200.0,17.2036,17.2634,17.1438,17.1438,12200.0
2007-11-26 15:00:00,17.19,17.25,17.19,17.22,22800.0,17.1438,17.2036,17.1438,17.1737,22800.0
2007-11-26 15:10:00,17.22,17.25,17.13,17.16,27000.0,17.1737,17.2036,17.0839,17.1138,27000.0
2007-11-26 15:20:00,17.14,17.15,17.08,17.1,24100.0,17.0939,17.1039,17.0341,17.054,24100.0
2007-11-26 15:30:00,17.12,17.31,17.12,17.2,21800.0,17.0739,17.2634,17.0739,17.1537,21800.0
2007-11-26 15:40:00,17.18,17.27,17.15,17.23,34000.0,17.1338,17.2235,17.1039,17.1836,34000.0
2007-11-26 15:50:00,17.26,17.27,17.1,17.1,39300.0,17.2136,17.2235,17.054,17.054,39300.0
2007-11-27 09:30:00,17.16,17.21,17.12,17.17,12500.0,17.1138,17.1637,17.0739,17.1238,12500.0
2007-11-27 09:40:00,17.18,17.2,17.12,17.14,14400.0,17.1338,17.1537,17.0739,17.0939,14400.0
2007-11-27 09:50:00,17.15,17.17,17.0,17.03,21200.0,17.1039,17.1238,16.9543,16.9842,21200.0
2007-11-27 10:00:00,17.03,17.03,16.86,16.89,47700.0,16.9842,16.9842,16.8146,16.8446,47700.0
2007-11-27 10:10:00,16.91,17.0,16.82,16.95,26500.0,16.8645,16.9543,16.7747,16.9044,26500.0
2007-11-27 10:20:00,16.97,17.02,16.86,16.91,13600.0,16.9243,16.9742,16.8146,16.8645,13600.0
2007-11-27 10:30:00,16.9,17.05,16.9,16.99,18300.0,16.8545,17.0041,16.8545,16.9443,18300.0
2007-11-27 10:40:00,17.0,17.0,16.94,17.0,29700.0,16.9543,16.9543,16.8944,16.9543,29700.0
2007-11-27 10:50:00,17.0,17.0,16.96,17.0,10000.0,16.9543,16.9543,16.9144,16.9543,10000.0
2007-11-27 11:00:00,17.0,17.0,16.89,16.93,19400.0,16.9543,16.9543,16.8446,16.8845,19400.0
2007-11-27 11:10:00,16.95,16.99,16.91,16.94,10700.0,16.9044,16.9443,16.8645,16.8944,10700.0
2007-11-27 11:20:00,16.93,16.94,16.85,16.86,9600.0,16.8845,16.8944,16.8047,16.8146,9600.0
2007-11-27 11:30:00,16.86,16.94,16.85,16.91,10800.0,16.8146,16.8944,16.8047,16.8645,10800.0
2007-11-27 11:40:00,16.89,16.94,16.89,16.9,8900.0,16.8446,16.8944,16.8446,16.8545,8900.0
2007-11-27 11:50:00,16.89,16.89,16.85,16.85,9600.0,16.8446,16.8446,16.8047,16.8047,9600.0
2007-11-27 12:00:00,16.85,16.87,16.81,16.84,25600.0,16.8047,16.8246,16.7648,16.7947,25600.0
2007-11-27 12:10:00,16.88,16.94,16.87,16.9,51600.0,16.8346,16.8944,16.8246,16.8545,51600.0
2007-11-27 12:20:00,16.9,16.95,16.88,16.94,20200.0,16.8545,16.9044,16.8346,16.8944,20200.0
2007-11-27 12:30:00,16.94,16.99,16.94,16.98,17200.0,16.8944,16.9443,16.8944,16.9343,17200.0
2007-11-27 12:40:00,16.98,17.07,16.97,17.05,38100.0,16.9343,17.0241,16.9243,17.0041,38100.0
2007-11-27 12:50:00,17.06,17.06,16.98,16.99,24300.0,17.0141,17.0141,16.9343,16.9443,24300.0
2007-11-27 13:00:00,17.0,17.0,16.99,17.0,9100.0,16.9543,16.9543,16.9443,16.9543,9100.0
2007-11-27 13:10:00,17.0,17.0,16.97,16.98,9000.0,16.9543,16.9543,16.9243,16.9343,9000.0
2007-11-27 13:20:00,16.99,17.02,16.96,16.98,34800.0,16.9443,16.9742,16.9144,16.9343,34800.0
2007-11-27 13:30:00,16.98,17.0,16.97,16.98,23900.0,16.9343,16.9543,16.9243,16.9343,23900.0
2007-11-27 13:40:00,16.98,16.99,16.95,16.97,5200.0,16.9343,16.9443,16.9044,16.9243,5200.0
2007-11-27 13:50:00,16.97,16.98,16.86,16.94,9200.0,16.9243,16.9343,16.8146,16.8944,9200.0
2007-11-27 14:00:00,16.95,16.96,16.91,16.91,19900.0,16.9044,16.9144,16.8645,16.8645,19900.0
2007-11-27 14:10:00,16.89,16.98,16.88,16.94,12100.0,16.8446,16.9343,16.8346,16.8944,12100.0
2007-11-27 14:20:00,16.95,16.98,16.9,16.94,20200.0,16.9044,16.9343,16.8545,16.8944,20200.0
2007-11-27 14:30:00,16.93,16.95,16.77,16.94,32700.0,16.8845,16.9044,16.7249,16.8944,32700.0
2007-11-27 14:40:00,16.94,16.95,16.84,16.86,11400.0,16.8944,16.9044,16.7947,16.8146,11400.0
2007-11-27 14:50:00,16.88,16.95,16.86,16.93,12800.0,16.8346,16.9044,16.8146,16.8845,12800.0
2007-11-27 15:00:00,16.93,16.95,16.88,16.9,29400.0,16.8845,16.9044,16.8346,16.8545,29400.0
2007-11-27 15:10:00,16.92,16.95,16.89,16.94,33800.0,16.8745,16.9044,16.8446,16.8944,33800.0
2007-11-27 15:20:00,16.9,16.95,16.88,16.95,39500.0,16.8545,16.9044,16.8346,16.9044,39500.0
2007-11-27 15:30:00,16.95,17.15,16.92,17.09,42800.0,16.9044,17.1039,16.8745,17.044,42800.0
2007-11-27 15:40:00,17.06,17.1,16.96,16.98,44400.0,17.0141,17.054,16.9144,16.9343,44400.0
2007-11-27 15:50:00,16.98,17.0,16.98,17.0,48600.0,16.9343,16.9543,16.9343,16.9543,48600.0
2007-11-28 09:30:00,17.15,17.39,17.06,17.07,23500.0,17.1039,17.3432,17.0141,17.0241,23500.0
2007-11-28 09:40:00,17.08,17.21,17.01,17.2,15700.0,17.0341,17.1637,16.9642,17.1537,15700.0
2007-11-28 09:50:00,17.21,17.21,17.08,17.14,17500.0,17.1637,17.1637,17.0341,17.0939,17500.0
2007-11-28 10:00:00,17.11,17.22,17.08,17.18,26700.0,17.064,17.1737,17.0341,17.1338,26700.0
2007-11-28 10:10:00,17.15,17.2,17.15,17.18,16100.0,17.1039,17.1537,17.1039,17.1338,16100.0
2007-11-28 10:20:00,17.19,17.25,17.11,17.15,16100.0,17.1438,17.2036,17.064,17.1039,16100.0
2007-11-28 10:30:00,17.15,17.2,17.11,17.17,19600.0,17.1039,17.1537,17.064,17.1238,19600.0
2007-11-28 10:40:00,17.18,17.25,17.18,17.25,11800.0,17.1338,17.2036,17.1338,17.2036,11800.0
2007-11-28 10:50:00,17.25,17.35,17.23,17.32,25600.0,17.2036,17.3033,17.1836,17.2734,25600.0
2007-11-28 11:00:00,17.34,17.35,17.28,17.32,12000.0,17.2934,17.3033,17.2335,17.2734,12000.0
2007-11-28 11:10:00,17.34,17.46,17.34,17.43,10300.0,17.2934,17.413,17.2934,17.3831,10300.0
2007-11-28 11:20:00,17.45,17.45,17.3,17.31,8200.0,17.4031,17.4031,17.2535,17.2634,8200.0
2007-11-28 11:30:00,17.3,17.31,17.21,17.21,10100.0,17.2535,17.2634,17.1637,17.1637,10100.0
2007-11-28 11:40:00,17.21,17.26,17.12,17.13,14800.0,17.1637,17.2136,17.0739,17.0839,14800.0
2007-11-28 11:50:00,17.15,17.2,17.1,17.2,9100.0,17.1039,17.1537,17.054,17.1537,9100.0
2007-11-28 12:00:00,17.19,17.28,17.18,17.27,12100.0,17.1438,17.2335,17.1338,17.2235,12100.0
2007-11-28 12:10:00,17.27,17.27,17.13,17.24,22400.0,17.2235,17.2235,17.0839,17.1936,22400.0
2007-11-28 12:20:00,17.25,17.26,17.2,17.21,11500.0,17.2036,17.2136,17.1537,17.1637,11500.0
2007-11-28 12:30:00,17.22,17.23,17.15,17.15,8700.0,17.1737,17.1836,17.1039,17.1039,8700.0
2007-11-28 12:40:00,17.16,17.18,17.12,17.14,8800.0,17.1138,17.1338,17.0739,17.0939,8800.0
2007-11-28 12:50:00,17.14,17.15,17.07,17.08,7500.0,17.0939,17.1039,17.0241,17.0341,7500.0
2007-11-28 13:00:00,17.08,17.12,17.0,17.01,15900.0,17.0341,17.0739,16.9543,16.9642,15900.0
2007-11-28 13:10:00,17.03,17.09,17.0,17.08,11900.0,16.9842,17.044,16.9543,17.0341,11900.0
2007-11-28 13:20:00,17.09,17.13,17.07,17.12,14300.0,17.044,17.0839,17.0241,17.0739,14300.0
2007-11-28 13:30:00,17.15,17.25,17.14,17.25,14300.0,17.1039,17.2036,17.0939,17.2036,14300.0
2007-11-28 13:40:00,17.24,17.24,17.13,17.17,11000.0,17.1936,17.1936,17.0839,17.1238,11000.0
2007-11-28 13:50:00,17.18,17.22,17.15,17.2,9900.0,17.1338,17.1737,17.1039,17.1537,9900.0
2007-11-28 14:00:00,17.23,17.31,17.18,17.26,19700.0,17.1836,17.2634,17.1338,17.2136,19700.0
2007-11-28 14:10:00,17.25,17.31,17.2,17.23,11500.0,17.2036,17.2634,17.1537,17.1836,11500.0
2007-11-28 14:20:00,17.22,17.24,17.12,17.15,10200.0,17.1737,17.1936,17.0739,17.1039,10200.0
2007-11-28 14:30:00,17.14,17.22,17.14,17.19,14800.0,17.0939,17.1737,17.0939,17.1438,14800.0
2007-11-28 14:40:00,17.18,17.18,16.97,17.02,13600.0,17.1338,17.1338,16.9243,16.9742,13600.0
2007-11-28 14:50:00,17.0,17.05,16.99,17.05,10600.0,16.9543,17.0041,16.9443,17.0041,10600.0
2007-11-28 15:00:00,17.04,17.14,17.02,17.09,17700.0,16.9942,17.0939,16.9742,17.044,17700.0
2007-11-28 15:10:00,17.12,17.16,17.11,17.16,13400.0,17.0739,17.1138,17.064,17.1138,13400.0
2007-11-28 15:20:00,17.16,17.26,17.16,17.22,21100.0,17.1138,17.2136,17.1138,17.1737,21100.0
2007-11-28 15:30:00,17.21,17.22,17.17,17.2,23300.0,17.1637,17.1737,17.1238,17.1537,23300.0
2007-11-28 15:40:00,17.21,17.21,16.99,17.0,27600.0,17.1637,17.1637,16.9443,16.9543,27600.0
2007-11-28 15:50:00,17.0,17.15,16.98,17.15,55800.0,16.9543,17.1039,16.9343,17.1039,55800.0
2007-11-29 09:30:00,23.11,23.6,22.68,22.7,481200.0,23.0478,23.5365,22.619,22.6389,481200.0
2007-11-29 09:40:00,22.72,23.75,22.65,23.41,215000.0,22.6589,23.6861,22.5891,23.347,215000.0
2007-11-29 09:50:00,23.46,23.46,23.1,23.35,145900.0,23.3969,23.3969,23.0379,23.2872,145900.0
2007-11-29 10:00:00,23.32,23.32,22.89,22.98,142200.0,23.2573,23.2573,22.8284,22.9182,142200.0
2007-11-29 10:10:00,22.98,23.09,22.76,22.89,193800.0,22.9182,23.0279,22.6988,22.8284,193800.0
2007-11-29 10:20:00,22.88,23.0,22.8,23.0,70800.0,22.8184,22.9381,22.7387,22.9381,70800.0
2007-11-29 10:30:00,22.98,23.1,22.95,23.05,96400.0,22.9182,23.0379,22.8883,22.988,96400.0
2007-11-29 10:40:00,23.07,23.07,22.86,22.9,59500.0,23.0079,23.0079,22.7985,22.8384,59500.0
2007-11-29 10:50:00,22.89,23.06,22.88,22.99,67000.0,22.8284,22.998,22.8184,22.9282,67000.0
2007-11-29 11:00:00,22.98,23.07,22.95,22.98,66700.0,22.9182,23.0079,22.8883,22.9182,66700.0
2007-11-29 11:10:00,22.99,23.07,22.82,22.96,51600.0,22.9282,23.0079,22.7586,22.8982,51600.0
2007-11-29 11:20:00,22.95,22.96,22.41,22.45,87100.0,22.8883,22.8982,22.3497,22.3896,87100.0
2007-11-29 11:30:00,22.46,22.78,22.13,22.2,111100.0,22.3996,22.7187,22.0705,22.1403,111100.0
2007-11-29 11:40:00,22.23,22.25,21.25,21.6,167300.0,22.1702,22.1901,21.1928,21.5419,167300.0
2007-11-29 11:50:00,21.6,21.9,21.6,21.63,68800.0,21.5419,21.8411,21.5419,21.5718,68800.0
2007-11-29 12:00:00,21.66,21.86,21.43,21.81,82100.0,21.6017,21.8012,21.3723,21.7513,82100.0
2007-11-29 12:10:00,21.8,22.1,21.75,22.09,68800.0,21.7414,22.0405,21.6915,22.0306,68800.0
2007-11-29 12:20:00,22.04,22.07,21.71,21.8,64700.0,21.9807,22.0106,21.6516,21.7414,64700.0
2007-11-29 12:30:00,21.8,21.87,21.73,21.74,45700.0,21.7414,21.8112,21.6715,21.6815,45700.0
2007-11-29 12:40:00,21.74,21.77,21.35,21.4,35700.0,21.6815,21.7114,21.2926,21.3424,35700.0
2007-11-29 12:50:00,21.39,21.44,21.0,21.1,172900.0,21.3325,21.3823,20.9435,21.0432,172900.0
2007-11-29 13:00:00,21.02,21.15,20.9,21.07,53000.0,20.9635,21.0931,20.8438,21.0133,53000.0
2007-11-29 13:10:00,21.05,21.2,21.0,21.06,21200.0,20.9934,21.143,20.9435,21.0033,21200.0
2007-11-29 13:20:00,21.08,21.22,20.93,21.22,25700.0,21.0233,21.1629,20.8737,21.1629,25700.0
2007-11-29 13:30:00,21.22,21.34,20.99,21.01,43900.0,21.1629,21.2826,20.9335,20.9535,43900.0
2007-11-29 13:40:00,21.03,21.18,21.01,21.03,56900.0,20.9734,21.123,20.9535,20.9734,56900.0
2007-11-29 13:50:00,21.03,21.13,21.01,21.01,46500.0,20.9734,21.0732,20.9535,20.9535,46500.0
2007-11-29 14:00:00,21.01,21.18,21.01,21.13,43100.0,20.9535,21.123,20.9535,21.0732,43100.0
2007-11-29 14:10:00,21.11,21.25,21.05,21.25,46100.0,21.0532,21.1928,20.9934,21.1928,46100.0
2007-11-29 14:20:00,21.25,21.3,21.13,21.15,34700.0,21.1928,21.2427,21.0732,21.0931,34700.0
2007-11-29 14:30:00,21.15,21.24,21.09,21.15,31300.0,21.0931,21.1829,21.0333,21.0931,31300.0
2007-11-29 14:40:00,21.17,21.19,21.01,21.07,42900.0,21.113,21.133,20.9535,21.0133,42900.0
2007-11-29 14:50:00,21.06,21.15,21.06,21.14,117200.0,21.0033,21.0931,21.0033,21.0831,117200.0
2007-11-29 15:00:00,21.14,21.15,21.11,21.13,38400.0,21.0831,21.0931,21.0532,21.0732,38400.0
2007-11-29 15:10:00,21.13,21.15,21.04,21.06,45500.0,21.0732,21.0931,20.9834,21.0033,45500.0
2007-11-29 15:20:00,21.06,21.08,20.93,20.98,58000.0,21.0033,21.0233,20.8737,20.9236,58000.0
2007-11-29 15:30:00,21.0,21.05,21.0,21.02,74600.0,20.9435,20.9934,20.9435,20.9635,74600.0
2007-11-29 15:40:00,21.02,21.11,20.98,20.99,99200.0,20.9635,21.0532,20.9236,20.9335,99200.0
2007-11-29 15:50:00,20.99,21.13,20.99,21.11,108600.0,20.9335,21.0732,20.9335,21.0532,108600.0
2007-11-30 09:30:00,21.54,22.0,21.3,21.68,92700.0,21.4821,21.9408,21.2427,21.6217,92700.0
2007-11-30 09:40:00,21.65,21.8,21.54,21.58,50900.0,21.5918,21.7414,21.4821,21.5219,50900.0
2007-11-30 09:50:00,21.58,21.58,21.3,21.55,44500.0,21.5219,21.5219,21.2427,21.492,44500.0
2007-11-30 10:00:00,21.58,21.6,21.46,21.55,84900.0,21.5219,21.5419,21.4023,21.492,84900.0
2007-11-30 10:10:00,21.55,21.6,21.42,21.52,64800.0,21.492,21.5419,21.3624,21.4621,64800.0
2007-11-30 10:20:00,21.52,21.57,21.5,21.57,35100.0,21.4621,21.512,21.4422,21.512,35100.0
2007-11-30 10:30:00,21.57,21.62,21.56,21.59,57000.0,21.512,21.5618,21.502,21.5319,57000.0
2007-11-30 10:40:00,21.6,21.6,21.56,21.59,13700.0,21.5419,21.5419,21.502,21.5319,13700.0
2007-11-30 10:50:00,21.59,21.97,21.58,21.92,35800.0,21.5319,21.9109,21.5219,21.861,35800.0
2007-11-30 11:00:00,21.91,21.94,21.68,21.68,53300.0,21.8511,21.881,21.6217,21.6217,53300.0
2007-11-30 11:10:00,21.67,21.83,21.51,21.53,69700.0,21.6117,21.7713,21.4521,21.4721,69700.0
2007-11-30 11:20:00,21.54,21.6,21.47,21.48,26800.0,21.4821,21.5419,21.4122,21.4222,26800.0
2007-11-30 11:30:00,21.48,21.5,21.43,21.48,20400.0,21.4222,21.4422,21.3723,21.4222,20400.0
2007-11-30 11:40:00,21.5,21.68,21.47,21.68,37900.0,21.4422,21.6217,21.4122,21.6217,37900.0
2007-11-30 11:50:00,21.7,21.78,21.68,21.77,23600.0,21.6416,21.7214,21.6217,21.7114,23600.0
2007-11-30 12:00:00,21.78,21.78,21.56,21.56,23400.0,21.7214,21.7214,21.502,21.502,23400.0
2007-11-30 12:10:00,21.55,21.59,21.2,21.42,145100.0,21.492,21.5319,21.143,21.3624,145100.0
2007-11-30 12:20:00,21.43,21.6,21.42,21.55,12200.0,21.3723,21.5419,21.3624,21.492,12200.0
2007-11-30 12:30:00,21.55,21.57,21.52,21.57,6100.0,21.492,21.512,21.4621,21.512,6100.0
2007-11-30 12:40:00,21.56,21.6,21.55,21.58,9100.0,21.502,21.5419,21.492,21.5219,9100.0
2007-11-30 12:50:00,21.58,21.6,21.58,21.58,7700.0,21.5219,21.5419,21.5219,21.5219,7700.0
2007-11-30 13:00:00,21.58,21.6,21.51,21.53,12300.0,21.5219,21.5419,21.4521,21.4721,12300.0
2007-11-30 13:10:00,21.53,21.68,21.52,21.65,37700.0,21.4721,21.6217,21.4621,21.5918,37700.0
2007-11-30 13:20:00,21.65,21.65,21.59,21.6,21200.0,21.5918,21.5918,21.5319,21.5419,21200.0
2007-11-30 13:30:00,21.6,21.69,21.58,21.69,7600.0,21.5419,21.6316,21.5219,21.6316,7600.0
2007-11-30 13:40:00,21.67,21.85,21.66,21.82,9700.0,21.6117,21.7912,21.6017,21.7613,9700.0
2007-11-30 13:50:00,21.83,21.85,21.8,21.81,8100.0,21.7713,21.7912,21.7414,21.7513,8100.0
2007-11-30 14:00:00,21.82,21.82,21.77,21.79,16900.0,21.7613,21.7613,21.7114,21.7314,16900.0
2007-11-30 14:10:00,21.78,21.92,21.78,21.92,12700.0,21.7214,21.861,21.7214,21.861,12700.0
2007-11-30 14:20:00,21.93,22.14,21.93,22.03,20500.0,21.871,22.0804,21.871,21.9707,20500.0
2007-11-30 14:30:00,22.04,22.05,21.86,21.9,22400.0,21.9807,21.9907,21.8012,21.8411,22400.0
2007-11-30 14:40:00,21.91,21.92,21.81,21.85,15300.0,21.8511,21.861,21.7513,21.7912,15300.0
2007-11-30 14:50:00,21.81,21.83,21.73,21.75,16200.0,21.7513,21.7713,21.6715,21.6915,16200.0
2007-11-30 15:00:00,21.76,21.76,21.55,21.55,20800.0,21.7015,21.7015,21.492,21.492,20800.0
2007-11-30 15:10:00,21.55,21.55,21.41,21.45,40100.0,21.492,21.492,21.3524,21.3923,40100.0
2007-11-30 15:20:00,21.46,21.61,21.44,21.61,24000.0,21.4023,21.5519,21.3823,21.5519,24000.0
2007-11-30 15:30:00,21.62,21.7,21.52,21.66,25800.0,21.5618,21.6416,21.4621,21.6017,25800.0
2007-11-30 15:40:00,21.7,21.75,21.58,21.6,39700.0,21.6416,21.6915,21.5219,21.5419,39700.0
2007-11-30 15:50:00,21.59,21.79,21.59,21.78,72200.0,21.5319,21.7314,21.5319,21.7214,72200.0
2007-12-03 09:30:00,22.3,22.85,22.08,22.21,106300.0,22.24,22.7885,22.0206,22.1502,106300.0
2007-12-03 09:40:00,22.2,22.26,22.08,22.17,18800.0,22.1403,22.2001,22.0206,22.1104,18800.0
2007-12-03 09:50:00,22.16,22.33,22.15,22.15,21400.0,22.1004,22.2699,22.0904,22.0904,21400.0
2007-12-03 10:00:00,22.16,22.36,22.12,22.18,27200.0,22.1004,22.2998,22.0605,22.1203,27200.0
2007-12-03 10:10:00,22.16,22.17,22.13,22.14,8700.0,22.1004,22.1104,22.0705,22.0804,8700.0
2007-12-03 10:20:00,22.14,22.21,22.14,22.16,30700.0,22.0804,22.1502,22.0804,22.1004,30700.0
2007-12-03 10:30:00,22.17,22.25,22.17,22.23,20100.0,22.1104,22.1901,22.1104,22.1702,20100.0
2007-12-03 10:40:00,22.24,22.31,22.21,22.29,13000.0,22.1802,22.25,22.1502,22.23,13000.0
2007-12-03 10:50:00,22.29,22.45,22.28,22.42,24100.0,22.23,22.3896,22.2201,22.3597,24100.0
2007-12-03 11:00:00,22.43,22.44,22.29,22.34,11900.0,22.3697,22.3796,22.23,22.2799,11900.0
2007-12-03 11:10:00,22.33,22.39,22.29,22.31,26100.0,22.2699,22.3298,22.23,22.25,26100.0
2007-12-03 11:20:00,22.3,22.38,22.25,22.38,97200.0,22.24,22.3198,22.1901,22.3198,97200.0
2007-12-03 11:30:00,22.38,22.48,22.27,22.32,120000.0,22.3198,22.4195,22.2101,22.26,120000.0
2007-12-03 11:40:00,22.32,22.44,22.31,22.44,6600.0,22.26,22.3796,22.25,22.3796,6600.0
2007-12-03 11:50:00,22.46,22.46,22.04,22.14,57100.0,22.3996,22.3996,21.9807,22.0804,57100.0
2007-12-03 12:00:00,22.1,22.25,21.97,22.17,69400.0,22.0405,22.1901,21.9109,22.1104,69400.0
2007-12-03 12:10:00,22.18,22.25,22.06,22.25,62700.0,22.1203,22.1901,22.0007,22.1901,62700.0
2007-12-03 12:20:00,22.26,22.31,22.2,22.24,8900.0,22.2001,22.25,22.1403,22.1802,8900.0
2007-12-03 12:30:00,22.26,22.29,22.21,22.24,5500.0,22.2001,22.23,22.1502,22.1802,5500.0
2007-12-03 12:40:00,22.27,22.37,22.27,22.37,4200.0,22.2101,22.3098,22.2101,22.3098,4200.0
2007-12-03 12:50:00,22.37,22.53,22.35,22.51,24900.0,22.3098,22.4694,22.2899,22.4494,24900.0
2007-12-03 13:00:00,22.54,22.54,22.47,22.49,28500.0,22.4794,22.4794,22.4095,22.4295,28500.0
2007-12-03 13:10:00,22.5,22.56,22.48,22.49,58900.0,22.4395,22.4993,22.4195,22.4295,58900.0
2007-12-03 13:20:00,22.49,22.52,22.46,22.49,29700.0,22.4295,22.4594,22.3996,22.4295,29700.0
2007-12-03 13:30:00,22.47,22.47,22.36,22.4,11800.0,22.4095,22.4095,22.2998,22.3397,11800.0
2007-12-03 13:40:00,22.38,22.39,22.26,22.35,14400.0,22.3198,22.3298,22.2001,22.2899,14400.0
2007-12-03 13:50:00,22.37,22.38,22.3,22.34,17100.0,22.3098,22.3198,22.24,22.2799,17100.0
2007-12-03 14:00:00,22.34,22.49,22.34,22.48,10700.0,22.2799,22.4295,22.2799,22.4195,10700.0
2007-12-03 14:10:00,22.49,22.52,22.45,22.48,18600.0,22.4295,22.4594,22.3896,22.4195,18600.0
2007-12-03 14:20:00,22.49,22.51,22.38,22.38,16000.0,22.4295,22.4494,22.3198,22.3198,16000.0
2007-12-03 14:30:00,22.33,22.34,22.29,22.33,11900.0,22.2699,22.2799,22.23,22.2699,11900.0
2007-12-03 14:40:00,22.33,22.4,22.33,22.4,16900.0,22.2699,22.3397,22.2699,22.3397,16900.0
2007-12-03 14:50:00,22.39,22.49,22.39,22.48,9200.0,22.3298,22.4295,22.3298,22.4195,9200.0
2007-12-03 15:00:00,22.46,22.5,22.43,22.43,13600.0,22.3996,22.4395,22.3697,22.3697,13600.0
2007-12-03 15:10:00,22.43,22.48,22.39,22.45,18500.0,22.3697,22.4195,22.3298,22.3896,18500.0
2007-12-03 15:20:00,22.45,22.64,22.42,22.61,27700.0,22.3896,22.5791,22.3597,22.5492,27700.0
2007-12-03 15:30:00,22.62,22.64,22.55,22.55,26700.0,22.5591,22.5791,22.4893,22.4893,26700.0
2007-12-03 15:40:00,22.54,22.54,22.38,22.48,36300.0,22.4794,22.4794,22.3198,22.4195,36300.0
2007-12-03 15:50:00,22.45,22.64,22.45,22.57,69600.0,22.3896,22.5791,22.3896,22.5093,69600.0
2007-12-04 09:30:00,22.46,22.68,22.08,22.1,40300.0,22.3996,22.619,22.0206,22.0405,40300.0
2007-12-04 09:40:00,22.1,22.27,22.08,22.24,39000.0,22.0405,22.2101,22.0206,22.1802,39000.0
2007-12-04 09:50:00,22.23,22.39,22.17,22.38,32600.0,22.1702,22.3298,22.1104,22.3198,32600.0
2007-12-04 10:00:00,22.37,22.43,22.22,22.36,16900.0,22.3098,22.3697,22.1602,22.2998,16900.0
2007-12-04 10:10:00,22.4,22.5,22.34,22.38,6900.0,22.3397,22.4395,22.2799,22.3198,6900.0
2007-12-04 10:20:00,22.37,22.5,22.33,22.5,11900.0,22.3098,22.4395,22.2699,22.4395,11900.0
2007-12-04 10:30:00,22.49,22.71,22.49,22.66,13600.0,22.4295,22.6489,22.4295,22.599,13600.0
2007-12-04 10:40:00,22.68,22.76,22.65,22.67,8900.0,22.619,22.6988,22.5891,22.609,8900.0
2007-12-04 10:50:00,22.67,22.67,22.59,22.62,9800.0,22.609,22.609,22.5292,22.5591,9800.0
2007-12-04 11:00:00,22.6,22.64,22.56,22.61,3800.0,22.5392,22.5791,22.4993,22.5492,3800.0
2007-12-04 11:10:00,22.63,22.73,22.63,22.66,8100.0,22.5691,22.6689,22.5691,22.599,8100.0
2007-12-04 11:20:00,22.66,22.72,22.6,22.6,5600.0,22.599,22.6589,22.5392,22.5392,5600.0
2007-12-04 11:30:00,22.63,22.64,22.6,22.62,6500.0,22.5691,22.5791,22.5392,22.5591,6500.0
2007-12-04 11:40:00,22.62,22.69,22.61,22.63,11000.0,22.5591,22.629,22.5492,22.5691,11000.0
2007-12-04 11:50:00,22.64,22.64,22.5,22.55,11400.0,22.5791,22.5791,22.4395,22.4893,11400.0
2007-12-04 12:00:00,22.55,22.7,22.54,22.66,10200.0,22.4893,22.6389,22.4794,22.599,10200.0
2007-12-04 12:10:00,22.65,22.76,22.59,22.61,8400.0,22.5891,22.6988,22.5292,22.5492,8400.0
2007-12-04 12:20:00,22.61,22.64,22.58,22.58,7100.0,22.5492,22.5791,22.5193,22.5193,7100.0
2007-12-04 12:30:00,22.59,22.6,22.59,22.59,4100.0,22.5292,22.5392,22.5292,22.5292,4100.0
2007-12-04 12:40:00,22.58,22.65,22.58,22.63,7400.0,22.5193,22.5891,22.5193,22.5691,7400.0
2007-12-04 12:50:00,22.64,22.69,22.6,22.64,6500.0,22.5791,22.629,22.5392,22.5791,6500.0
2007-12-04 13:00:00,22.68,22.72,22.63,22.63,8300.0,22.619,22.6589,22.5691,22.5691,8300.0
2007-12-04 13:10:00,22.63,22.65,22.57,22.64,5800.0,22.5691,22.5891,22.5093,22.5791,5800.0
2007-12-04 13:20:00,22.65,22.65,22.59,22.6,8300.0,22.5891,22.5891,22.5292,22.5392,8300.0
2007-12-04 13:30:00,22.61,22.63,22.57,22.61,14000.0,22.5492,22.5691,22.5093,22.5492,14000.0
2007-12-04 13:40:00,22.63,22.63,22.6,22.61,2400.0,22.5691,22.5691,22.5392,22.5492,2400.0
2007-12-04 13:50:00,22.63,22.64,22.59,22.6,28400.0,22.5691,22.5791,22.5292,22.5392,28400.0
2007-12-04 14:00:00,22.6,22.62,22.52,22.54,22800.0,22.5392,22.5591,22.4594,22.4794,22800.0
2007-12-04 14:10:00,22.52,22.63,22.5,22.54,17300.0,22.4594,22.5691,22.4395,22.4794,17300.0
2007-12-04 14:20:00,22.55,22.63,22.51,22.61,15900.0,22.4893,22.5691,22.4494,22.5492,15900.0
2007-12-04 14:30:00,22.61,22.64,22.59,22.6,17200.0,22.5492,22.5791,22.5292,22.5392,17200.0
2007-12-04 14:40:00,22.62,22.63,22.53,22.53,15600.0,22.5591,22.5691,22.4694,22.4694,15600.0
2007-12-04 14:50:00,22.55,22.63,22.5,22.62,13600.0,22.4893,22.5691,22.4395,22.5591,13600.0
2007-12-04 15:00:00,22.64,22.64,22.54,22.59,20900.0,22.5791,22.5791,22.4794,22.5292,20900.0
2007-12-04 15:10:00,22.6,22.65,22.43,22.43,33800.0,22.5392,22.5891,22.3697,22.3697,33800.0
2007-12-04 15:20:00,22.44,22.52,22.37,22.5,42900.0,22.3796,22.4594,22.3098,22.4395,42900.0
2007-12-04 15:30:00,22.51,22.51,22.17,22.37,62500.0,22.4494,22.4494,22.1104,22.3098,62500.0
2007-12-04 15:40:00,22.36,22.39,22.25,22.29,73200.0,22.2998,22.3298,22.1901,22.23,73200.0
2007-12-04 15:50:00,22.29,22.29,22.05,22.27,78500.0,22.23,22.23,21.9907,22.2101,78500.0
2007-12-05 09:30:00,22.58,22.75,22.52,22.66,20000.0,22.5193,22.6888,22.4594,22.599,20000.0
2007-12-05 09:40:00,22.66,22.82,22.59,22.6,16600.0,22.599,22.7586,22.5292,22.5392,16600.0
2007-12-05 09:50:00,22.59,22.74,22.59,22.62,7300.0,22.5292,22.6788,22.5292,22.5591,7300.0
2007-12-05 10:00:00,22.63,23.09,22.59,23.0,31300.0,22.5691,23.0279,22.5292,22.9381,31300.0
2007-12-05 10:10:00,23.0,23.04,22.97,22.97,31400.0,22.9381,22.978,22.9082,22.9082,31400.0
2007-12-05 10:20:00,22.98,22.98,22.86,22.89,56800.0,22.9182,22.9182,22.7985,22.8284,56800.0
2007-12-05 10:30:00,22.87,22.92,22.83,22.87,34800.0,22.8085,22.8583,22.7686,22.8085,34800.0
2007-12-05 10:40:00,22.84,22.9,22.83,22.88,18700.0,22.7786,22.8384,22.7686,22.8184,18700.0
2007-12-05 10:50:00,22.88,23.01,22.88,23.01,21400.0,22.8184,22.9481,22.8184,22.9481,21400.0
2007-12-05 11:00:00,23.0,23.04,22.9,23.04,10100.0,22.9381,22.978,22.8384,22.978,10100.0
2007-12-05 11:10:00,23.02,23.04,22.97,22.98,13700.0,22.9581,22.978,22.9082,22.9182,13700.0
2007-12-05 11:20:00,22.98,23.02,22.96,23.02,11500.0,22.9182,22.9581,22.8982,22.9581,11500.0
2007-12-05 11:30:00,23.01,23.02,22.94,22.96,7700.0,22.9481,22.9581,22.8783,22.8982,7700.0
2007-12-05 11:40:00,22.95,22.97,22.92,22.92,11500.0,22.8883,22.9082,22.8583,22.8583,11500.0
2007-12-05 11:50:00,22.92,22.93,22.9,22.92,22100.0,22.8583,22.8683,22.8384,22.8583,22100.0
2007-12-05 12:00:00,22.92,22.92,22.88,22.9,8400.0,22.8583,22.8583,22.8184,22.8384,8400.0
2007-12-05 12:10:00,22.9,22.9,22.86,22.89,10800.0,22.8384,22.8384,22.7985,22.8284,10800.0
2007-12-05 12:20:00,22.9,22.95,22.89,22.92,17400.0,22.8384,22.8883,22.8284,22.8583,17400.0
2007-12-05 12:30:00,22.95,22.97,22.95,22.97,10900.0,22.8883,22.9082,22.8883,22.9082,10900.0
2007-12-05 12:40:00,22.97,23.03,22.97,23.0,45300.0,22.9082,22.968,22.9082,22.9381,45300.0
2007-12-05 12:50:00,23.01,23.01,22.87,22.88,8300.0,22.9481,22.9481,22.8085,22.8184,8300.0
2007-12-05 13:00:00,22.86,22.9,22.84,22.88,13800.0,22.7985,22.8384,22.7786,22.8184,13800.0
2007-12-05 13:10:00,22.88,22.91,22.87,22.89,12500.0,22.8184,22.8484,22.8085,22.8284,12500.0
2007-12-05 13:20:00,22.88,22.91,22.83,22.91,17500.0,22.8184,22.8484,22.7686,22.8484,17500.0
2007-12-05 13:30:00,22.91,22.98,22.9,22.94,8300.0,22.8484,22.9182,22.8384,22.8783,8300.0
2007-12-05 13:40:00,22.93,23.0,22.89,22.99,15300.0,22.8683,22.9381,22.8284,22.9282,15300.0
2007-12-05 13:50:00,22.99,23.0,22.95,22.98,7300.0,22.9282,22.9381,22.8883,22.9182,7300.0
2007-12-05 14:00:00,22.97,22.99,22.93,22.96,15100.0,22.9082,22.9282,22.8683,22.8982,15100.0
2007-12-05 14:10:00,22.97,22.97,22.93,22.95,18300.0,22.9082,22.9082,22.8683,22.8883,18300.0
2007-12-05 14:20:00,22.93,22.93,22.85,22.87,29200.0,22.8683,22.8683,22.7885,22.8085,29200.0
2007-12-05 14:30:00,22.86,22.87,22.81,22.82,31200.0,22.7985,22.8085,22.7486,22.7586,31200.0
2007-12-05 14:40:00,22.83,22.95,22.76,22.9,25100.0,22.7686,22.8883,22.6988,22.8384,25100.0
2007-12-05 14:50:00,22.9,22.99,22.89,22.95,23600.0,22.8384,22.9282,22.8284,22.8883,23600.0
2007-12-05 15:00:00,22.97,23.0,22.92,23.0,23600.0,22.9082,22.9381,22.8583,22.9381,23600.0
2007-12-05 15:10:00,23.0,23.05,22.97,23.0,39900.0,22.9381,22.988,22.9082,22.9381,39900.0
2007-12-05 15:20:00,23.01,23.01,22.95,22.98,19200.0,22.9481,22.9481,22.8883,22.9182,19200.0
2007-12-05 15:30:00,22.97,23.07,22.97,23.06,31100.0,22.9082,23.0079,22.9082,22.998,31100.0
2007-12-05 15:40:00,23.05,23.08,22.99,23.02,32800.0,22.988,23.0179,22.9282,22.9581,32800.0
2007-12-05 15:50:00,23.03,23.1,23.01,23.09,34500.0,22.968,23.0379,22.9481,23.0279,34500.0
2007-12-06 09:30:00,23.1,23.95,22.93,23.94,62700.0,23.0379,23.8856,22.8683,23.8756,62700.0
2007-12-06 09:40:00,23.94,23.94,23.41,23.72,47100.0,23.8756,23.8756,23.347,23.6562,47100.0
2007-12-06 09:50:00,23.71,24.0,23.67,23.71,32500.0,23.6462,23.9354,23.6063,23.6462,32500.0
2007-12-06 10:00:00,23.74,23.77,23.6,23.69,9600.0,23.6761,23.7061,23.5365,23.6263,9600.0
2007-12-06 10:10:00,23.71,23.79,23.61,23.61,10300.0,23.6462,23.726,23.5465,23.5465,10300.0
2007-12-06 10:20:00,23.59,23.63,23.55,23.59,6600.0,23.5265,23.5664,23.4866,23.5265,6600.0
2007-12-06 10:30:00,23.57,23.75,23.55,23.75,17400.0,23.5066,23.6861,23.4866,23.6861,17400.0
2007-12-06 10:40:00,23.72,23.84,23.63,23.8,21400.0,23.6562,23.7759,23.5664,23.736,21400.0
2007-12-06 10:50:00,23.8,23.9,23.8,23.88,11800.0,23.736,23.8357,23.736,23.8158,11800.0
2007-12-06 11:00:00,23.88,23.88,23.7,23.71,12400.0,23.8158,23.8158,23.6362,23.6462,12400.0
2007-12-06 11:10:00,23.71,23.9,23.69,23.89,47300.0,23.6462,23.8357,23.6263,23.8257,47300.0
2007-12-06 11:20:00,23.9,23.92,23.74,23.87,15900.0,23.8357,23.8556,23.6761,23.8058,15900.0
2007-12-06 11:30:00,23.85,23.87,23.84,23.85,3900.0,23.7858,23.8058,23.7759,23.7858,3900.0
2007-12-06 11:40:00,23.86,23.86,23.8,23.81,9600.0,23.7958,23.7958,23.736,23.7459,9600.0
2007-12-06 11:50:00,23.78,23.85,23.76,23.84,6000.0,23.716,23.7858,23.6961,23.7759,6000.0
2007-12-06 12:00:00,23.85,23.86,23.82,23.83,24400.0,23.7858,23.7958,23.7559,23.7659,24400.0
2007-12-06 12:10:00,23.84,23.9,23.81,23.9,20300.0,23.7759,23.8357,23.7459,23.8357,20300.0
2007-12-06 12:20:00,23.9,24.1,23.9,24.04,51800.0,23.8357,24.0352,23.8357,23.9753,51800.0
2007-12-06 12:30:00,24.05,24.29,24.05,24.21,50400.0,23.9853,24.2247,23.9853,24.1449,50400.0
2007-12-06 12:40:00,24.22,24.4,24.18,24.35,20800.0,24.1548,24.3344,24.1149,24.2845,20800.0
2007-12-06 12:50:00,24.33,24.35,24.13,24.33,33700.0,24.2645,24.2845,24.0651,24.2645,33700.0
2007-12-06 13:00:00,24.35,24.56,24.3,24.41,38500.0,24.2845,24.4939,24.2346,24.3443,38500.0
2007-12-06 13:10:00,24.44,24.44,24.24,24.24,18200.0,24.3742,24.3742,24.1748,24.1748,18200.0
2007-12-06 13:20:00,24.24,24.3,24.23,24.29,7000.0,24.1748,24.2346,24.1648,24.2247,7000.0
2007-12-06 13:30:00,24.26,24.26,24.15,24.2,8200.0,24.1947,24.1947,24.085,24.1349,8200.0
2007-12-06 13:40:00,24.2,24.37,24.19,24.37,13400.0,24.1349,24.3044,24.1249,24.3044,13400.0
2007-12-06 13:50:00,24.37,24.37,24.26,24.31,9900.0,24.3044,24.3044,24.1947,24.2446,9900.0
2007-12-06 14:00:00,24.31,24.36,24.3,24.36,15800.0,24.2446,24.2945,24.2346,24.2945,15800.0
2007-12-06 14:10:00,24.36,24.37,24.32,24.36,10300.0,24.2945,24.3044,24.2546,24.2945,10300.0
2007-12-06 14:20:00,24.37,24.37,24.32,24.34,15100.0,24.3044,24.3044,24.2546,24.2745,15100.0
2007-12-06 14:30:00,24.34,24.37,24.34,24.34,14800.0,24.2745,24.3044,24.2745,24.2745,14800.0
2007-12-06 14:40:00,24.36,24.37,24.34,24.34,11000.0,24.2945,24.3044,24.2745,24.2745,11000.0
2007-12-06 14:50:00,24.35,24.37,24.28,24.33,18600.0,24.2845,24.3044,24.2147,24.2645,18600.0
2007-12-06 15:00:00,24.33,24.38,24.31,24.32,29500.0,24.2645,24.3144,24.2446,24.2546,29500.0
2007-12-06 15:10:00,24.33,24.36,24.21,24.36,26200.0,24.2645,24.2945,24.1449,24.2945,26200.0
2007-12-06 15:20:00,24.37,24.45,24.37,24.4,42600.0,24.3044,24.3842,24.3044,24.3344,42600.0
2007-12-06 15:30:00,24.4,24.45,24.33,24.37,38700.0,24.3344,24.3842,24.2645,24.3044,38700.0
2007-12-06 15:40:00,24.37,24.38,24.3,24.33,40600.0,24.3044,24.3144,24.2346,24.2645,40600.0
2007-12-06 15:50:00,24.33,24.44,24.33,24.38,52100.0,24.2645,24.3742,24.2645,24.3144,52100.0
2007-12-07 09:30:00,24.5,24.5,23.88,23.95,21200.0,24.4341,24.4341,23.8158,23.8856,21200.0
2007-12-07 09:40:00,23.96,24.03,23.84,23.84,15800.0,23.8955,23.9654,23.7759,23.7759,15800.0
2007-12-07 09:50:00,23.81,24.09,23.71,24.0,26000.0,23.7459,24.0252,23.6462,23.9354,26000.0
2007-12-07 10:00:00,24.0,24.16,23.97,24.0,20300.0,23.9354,24.095,23.9055,23.9354,20300.0
2007-12-07 10:10:00,24.0,24.12,23.99,24.1,16800.0,23.9354,24.0551,23.9255,24.0352,16800.0
2007-12-07 10:20:00,24.09,24.17,23.99,24.0,20400.0,24.0252,24.105,23.9255,23.9354,20400.0
2007-12-07 10:30:00,24.0,24.06,23.99,24.01,15900.0,23.9354,23.9953,23.9255,23.9454,15900.0
2007-12-07 10:40:00,24.0,24.02,23.99,24.0,8800.0,23.9354,23.9554,23.9255,23.9354,8800.0
2007-12-07 10:50:00,24.0,24.03,24.0,24.01,11400.0,23.9354,23.9654,23.9354,23.9454,11400.0
2007-12-07 11:00:00,24.01,24.11,23.98,24.11,18000.0,23.9454,24.0451,23.9155,24.0451,18000.0
2007-12-07 11:10:00,24.01,24.1,23.91,23.91,7500.0,23.9454,24.0352,23.8457,23.8457,7500.0
2007-12-07 11:20:00,23.89,23.9,23.85,23.88,5600.0,23.8257,23.8357,23.7858,23.8158,5600.0
2007-12-07 11:30:00,23.89,23.97,23.87,23.97,3700.0,23.8257,23.9055,23.8058,23.9055,3700.0
2007-12-07 11:40:00,23.96,24.03,23.96,24.0,10400.0,23.8955,23.9654,23.8955,23.9354,10400.0
2007-12-07 11:50:00,24.0,24.0,23.96,24.0,6300.0,23.9354,23.9354,23.8955,23.9354,6300.0
2007-12-07 12:00:00,24.0,24.0,23.96,23.98,6300.0,23.9354,23.9354,23.8955,23.9155,6300.0
2007-12-07 12:10:00,24.0,24.0,23.97,24.0,5400.0,23.9354,23.9354,23.9055,23.9354,5400.0
2007-12-07 12:20:00,23.99,24.01,23.99,24.0,5100.0,23.9255,23.9454,23.9255,23.9354,5100.0
2007-12-07 12:30:00,24.0,24.11,23.92,23.93,10500.0,23.9354,24.0451,23.8556,23.8656,10500.0
2007-12-07 12:40:00,23.93,24.03,23.9,23.99,8400.0,23.8656,23.9654,23.8357,23.9255,8400.0
2007-12-07 12:50:00,23.99,24.17,23.97,24.07,20600.0,23.9255,24.105,23.9055,24.0052,20600.0
2007-12-07 13:00:00,24.03,24.03,23.94,23.95,6700.0,23.9654,23.9654,23.8756,23.8856,6700.0
2007-12-07 13:10:00,23.93,24.02,23.93,23.97,7600.0,23.8656,23.9554,23.8656,23.9055,7600.0
2007-12-07 13:20:00,23.97,24.0,23.85,23.95,17800.0,23.9055,23.9354,23.7858,23.8856,17800.0
2007-12-07 13:30:00,23.96,23.98,23.92,23.92,2100.0,23.8955,23.9155,23.8556,23.8556,2100.0
2007-12-07 13:40:00,23.91,23.91,23.81,23.81,3500.0,23.8457,23.8457,23.7459,23.7459,3500.0
2007-12-07 13:50:00,23.81,23.81,23.73,23.76,8700.0,23.7459,23.7459,23.6662,23.6961,8700.0
2007-12-07 14:00:00,23.76,23.77,23.73,23.75,5600.0,23.6961,23.7061,23.6662,23.6861,5600.0
2007-12-07 14:10:00,23.74,23.84,23.71,23.84,6800.0,23.6761,23.7759,23.6462,23.7759,6800.0
2007-12-07 14:20:00,23.83,24.0,23.83,24.0,6200.0,23.7659,23.9354,23.7659,23.9354,6200.0
2007-12-07 14:30:00,23.99,24.01,23.95,24.0,6300.0,23.9255,23.9454,23.8856,23.9354,6300.0
2007-12-07 14:40:00,23.98,24.02,23.95,23.96,9300.0,23.9155,23.9554,23.8856,23.8955,9300.0
2007-12-07 14:50:00,23.94,23.98,23.94,23.98,3300.0,23.8756,23.9155,23.8756,23.9155,3300.0
2007-12-07 15:00:00,23.99,24.03,23.99,23.99,15100.0,23.9255,23.9654,23.9255,23.9255,15100.0
2007-12-07 15:10:00,24.0,24.06,23.93,23.93,6500.0,23.9354,23.9953,23.8656,23.8656,6500.0
2007-12-07 15:20:00,23.95,23.97,23.83,23.83,6800.0,23.8856,23.9055,23.7659,23.7659,6800.0
2007-12-07 15:30:00,23.86,23.88,23.74,23.85,7700.0,23.7958,23.8158,23.6761,23.7858,7700.0
2007-12-07 15:40:00,23.86,23.97,23.86,23.91,10900.0,23.7958,23.9055,23.7958,23.8457,10900.0
2007-12-07 15:50:00,23.91,24.0,23.86,24.0,29300.0,23.8457,23.9354,23.7958,23.9354,29300.0
2007-12-10 09:30:00,24.01,24.49,23.77,24.38,51200.0,23.9454,24.4241,23.7061,24.3144,51200.0
2007-12-10 09:40:00,24.33,24.4,23.98,24.0,8700.0,24.2645,24.3344,23.9155,23.9354,8700.0
2007-12-10 09:50:00,23.98,24.15,23.9,24.14,8900.0,23.9155,24.085,23.8357,24.0751,8900.0
2007-12-10 10:00:00,24.14,24.19,24.03,24.08,12600.0,24.0751,24.1249,23.9654,24.0152,12600.0
2007-12-10 10:10:00,24.09,24.11,24.07,24.1,12300.0,24.0252,24.0451,24.0052,24.0352,12300.0
2007-12-10 10:20:00,24.09,24.14,24.06,24.07,9700.0,24.0252,24.0751,23.9953,24.0052,9700.0
2007-12-10 10:30:00,24.1,24.2,24.09,24.19,14500.0,24.0352,24.1349,24.0252,24.1249,14500.0
2007-12-10 10:40:00,24.18,24.19,24.05,24.05,6200.0,24.1149,24.1249,23.9853,23.9853,6200.0
2007-12-10 10:50:00,24.05,24.18,24.04,24.18,8400.0,23.9853,24.1149,23.9753,24.1149,8400.0
2007-12-10 11:00:00,24.16,24.16,24.1,24.14,3800.0,24.095,24.095,24.0352,24.0751,3800.0
2007-12-10 11:10:00,24.15,24.16,24.11,24.11,5700.0,24.085,24.095,24.0451,24.0451,5700.0
2007-12-10 11:20:00,24.11,24.11,23.99,24.08,5500.0,24.0451,24.0451,23.9255,24.0152,5500.0
2007-12-10 11:30:00,24.05,24.06,24.0,24.02,4000.0,23.9853,23.9953,23.9354,23.9554,4000.0
2007-12-10 11:40:00,24.06,24.1,23.98,23.98,4200.0,23.9953,24.0352,23.9155,23.9155,4200.0
2007-12-10 11:50:00,23.96,24.01,23.95,24.01,3400.0,23.8955,23.9454,23.8856,23.9454,3400.0
2007-12-10 12:00:00,24.0,24.09,23.99,24.03,4400.0,23.9354,24.0252,23.9255,23.9654,4400.0
2007-12-10 12:10:00,24.02,24.2,24.02,24.19,5200.0,23.9554,24.1349,23.9554,24.1249,5200.0
2007-12-10 12:20:00,24.2,24.23,24.16,24.22,7500.0,24.1349,24.1648,24.095,24.1548,7500.0
2007-12-10 12:30:00,24.23,24.23,24.19,24.2,5600.0,24.1648,24.1648,24.1249,24.1349,5600.0
2007-12-10 12:40:00,24.19,24.21,24.11,24.16,21300.0,24.1249,24.1449,24.0451,24.095,21300.0
2007-12-10 12:50:00,24.15,24.3,24.08,24.27,30000.0,24.085,24.2346,24.0152,24.2047,30000.0
2007-12-10 13:00:00,24.27,24.28,24.25,24.25,9600.0,24.2047,24.2147,24.1848,24.1848,9600.0
2007-12-10 13:10:00,24.25,24.28,24.24,24.24,9700.0,24.1848,24.2147,24.1748,24.1748,9700.0
2007-12-10 13:20:00,24.24,24.26,24.21,24.21,3700.0,24.1748,24.1947,24.1449,24.1449,3700.0
2007-12-10 13:30:00,24.21,24.22,24.18,24.19,3700.0,24.1449,24.1548,24.1149,24.1249,3700.0
2007-12-10 13:40:00,24.18,24.19,24.15,24.15,4000.0,24.1149,24.1249,24.085,24.085,4000.0
2007-12-10 13:50:00,24.15,24.18,24.12,24.14,11700.0,24.085,24.1149,24.0551,24.0751,11700.0
2007-12-10 14:00:00,24.14,24.15,24.08,24.15,32400.0,24.0751,24.085,24.0152,24.085,32400.0
2007-12-10 14:10:00,24.14,24.19,24.09,24.18,11900.0,24.0751,24.1249,24.0252,24.1149,11900.0
2007-12-10 14:20:00,24.19,24.2,24.15,24.2,4600.0,24.1249,24.1349,24.085,24.1349,4600.0
2007-12-10 14:30:00,24.18,24.25,24.11,24.22,7000.0,24.1149,24.1848,24.0451,24.1548,7000.0
2007-12-10 14:40:00,24.2,24.23,24.2,24.21,4800.0,24.1349,24.1648,24.1349,24.1449,4800.0
2007-12-10 14:50:00,24.2,24.25,24.18,24.19,17900.0,24.1349,24.1848,24.1149,24.1249,17900.0
2007-12-10 15:00:00,24.18,24.29,24.18,24.26,12000.0,24.1149,24.2247,24.1149,24.1947,12000.0
2007-12-10 15:10:00,24.27,24.32,24.26,24.28,22300.0,24.2047,24.2546,24.1947,24.2147,22300.0
2007-12-10 15:20:00,24.28,24.35,24.27,24.31,10200.0,24.2147,24.2845,24.2047,24.2446,10200.0
2007-12-10 15:30:00,24.31,24.4,24.2,24.38,16000.0,24.2446,24.3344,24.1349,24.3144,16000.0
2007-12-10 15:40:00,24.37,24.39,24.28,24.34,16100.0,24.3044,24.3244,24.2147,24.2745,16100.0
2007-12-10 15:50:00,24.33,24.4,24.3,24.4,33200.0,24.2645,24.3344,24.2346,24.3344,33200.0
2007-12-11 09:30:00,24.5,24.68,24.49,24.5,8500.0,24.4341,24.6136,24.4241,24.4341,8500.0
2007-12-11 09:40:00,24.51,24.64,24.5,24.55,8300.0,24.4441,24.5737,24.4341,24.484,8300.0
2007-12-11 09:50:00,24.53,24.53,24.42,24.43,7500.0,24.464,24.464,24.3543,24.3643,7500.0
2007-12-11 10:00:00,24.45,24.52,24.44,24.52,7000.0,24.3842,24.454,24.3742,24.454,7000.0
2007-12-11 10:10:00,24.52,24.55,24.5,24.53,3800.0,24.454,24.484,24.4341,24.464,3800.0
2007-12-11 10:20:00,24.51,24.51,24.46,24.46,16300.0,24.4441,24.4441,24.3942,24.3942,16300.0
2007-12-11 10:30:00,24.46,24.5,24.45,24.47,11000.0,24.3942,24.4341,24.3842,24.4042,11000.0
2007-12-11 10:40:00,24.45,24.46,24.35,24.41,7100.0,24.3842,24.3942,24.2845,24.3443,7100.0
2007-12-11 10:50:00,24.37,24.41,24.25,24.39,11200.0,24.3044,24.3443,24.1848,24.3244,11200.0
2007-12-11 11:00:00,24.37,24.37,24.29,24.32,7300.0,24.3044,24.3044,24.2247,24.2546,7300.0
2007-12-11 11:10:00,24.31,24.36,24.31,24.35,2400.0,24.2446,24.2945,24.2446,24.2845,2400.0
2007-12-11 11:20:00,24.33,24.33,24.3,24.32,4800.0,24.2645,24.2645,24.2346,24.2546,4800.0
2007-12-11 11:30:00,24.33,24.4,24.3,24.4,14100.0,24.2645,24.3344,24.2346,24.3344,14100.0
2007-12-11 11:40:00,24.44,24.44,24.38,24.39,19800.0,24.3742,24.3742,24.3144,24.3244,19800.0
2007-12-11 11:50:00,24.39,24.4,24.37,24.39,31200.0,24.3244,24.3344,24.3044,24.3244,31200.0
2007-12-11 12:00:00,24.39,24.4,24.36,24.4,48200.0,24.3244,24.3344,24.2945,24.3344,48200.0
2007-12-11 12:10:00,24.4,24.41,24.2,24.21,17900.0,24.3344,24.3443,24.1349,24.1449,17900.0
2007-12-11 12:20:00,24.2,24.25,24.18,24.23,7300.0,24.1349,24.1848,24.1149,24.1648,7300.0
2007-12-11 12:30:00,24.24,24.29,24.22,24.29,7200.0,24.1748,24.2247,24.1548,24.2247,7200.0
2007-12-11 12:40:00,24.3,24.31,24.26,24.28,22500.0,24.2346,24.2446,24.1947,24.2147,22500.0
2007-12-11 12:50:00,24.27,24.28,24.25,24.28,9100.0,24.2047,24.2147,24.1848,24.2147,9100.0
2007-12-11 13:00:00,24.29,24.32,24.27,24.3,23400.0,24.2247,24.2546,24.2047,24.2346,23400.0
2007-12-11 13:10:00,24.3,24.42,24.3,24.39,27800.0,24.2346,24.3543,24.2346,24.3244,27800.0
2007-12-11 13:20:00,24.37,24.45,24.37,24.44,4100.0,24.3044,24.3842,24.3044,24.3742,4100.0
2007-12-11 13:30:00,24.44,24.5,24.41,24.46,7300.0,24.3742,24.4341,24.3443,24.3942,7300.0
2007-12-11 13:40:00,24.44,24.5,24.44,24.5,11200.0,24.3742,24.4341,24.3742,24.4341,11200.0
2007-12-11 13:50:00,24.5,24.5,24.47,24.49,13600.0,24.4341,24.4341,24.4042,24.4241,13600.0
2007-12-11 14:00:00,24.49,24.5,24.46,24.49,11400.0,24.4241,24.4341,24.3942,24.4241,11400.0
2007-12-11 14:10:00,24.49,24.5,24.04,24.04,13700.0,24.4241,24.4341,23.9753,23.9753,13700.0
2007-12-11 14:20:00,24.13,24.13,23.88,24.05,26500.0,24.0651,24.0651,23.8158,23.9853,26500.0
2007-12-11 14:30:00,24.07,24.07,23.87,23.94,24100.0,24.0052,24.0052,23.8058,23.8756,24100.0
2007-12-11 14:40:00,23.95,24.01,23.9,23.94,12400.0,23.8856,23.9454,23.8357,23.8756,12400.0
2007-12-11 14:50:00,23.95,24.15,23.92,23.96,11800.0,23.8856,24.085,23.8556,23.8955,11800.0
2007-12-11 15:00:00,23.92,23.96,23.7,23.82,20100.0,23.8556,23.8955,23.6362,23.7559,20100.0
2007-12-11 15:10:00,23.8,23.85,23.74,23.79,18800.0,23.736,23.7858,23.6761,23.726,18800.0
2007-12-11 15:20:00,23.8,23.89,23.79,23.85,13500.0,23.736,23.8257,23.726,23.7858,13500.0
2007-12-11 15:30:00,23.85,23.86,23.74,23.77,38700.0,23.7858,23.7958,23.6761,23.7061,38700.0
2007-12-11 15:40:00,23.75,23.82,23.63,23.63,56500.0,23.6861,23.7559,23.5664,23.5664,56500.0
2007-12-11 15:50:00,23.65,23.68,23.49,23.57,80400.0,23.5864,23.6163,23.4268,23.5066,80400.0
2007-12-12 09:30:00,24.12,24.61,24.12,24.5,14200.0,24.0551,24.5438,24.0551,24.4341,14200.0
2007-12-12 09:40:00,24.55,24.55,24.26,24.28,12000.0,24.484,24.484,24.1947,24.2147,12000.0
2007-12-12 09:50:00,24.27,24.35,24.21,24.34,11000.0,24.2047,24.2845,24.1449,24.2745,11000.0
2007-12-12 10:00:00,24.32,24.34,23.95,23.97,24400.0,24.2546,24.2745,23.8856,23.9055,24400.0
2007-12-12 10:10:00,23.99,24.0,23.5,23.52,72600.0,23.9255,23.9354,23.4368,23.4567,72600.0
2007-12-12 10:20:00,23.51,23.72,23.34,23.65,42100.0,23.4468,23.6562,23.2772,23.5864,42100.0
2007-12-12 10:30:00,23.69,23.71,23.3,23.3,36800.0,23.6263,23.6462,23.2373,23.2373,36800.0
2007-12-12 10:40:00,23.33,23.71,23.25,23.54,27600.0,23.2672,23.6462,23.1875,23.4767,27600.0
2007-12-12 10:50:00,23.53,23.58,23.48,23.5,7100.0,23.4667,23.5166,23.4168,23.4368,7100.0
2007-12-12 11:00:00,23.48,23.5,23.45,23.5,9400.0,23.4168,23.4368,23.3869,23.4368,9400.0
2007-12-12 11:10:00,23.49,23.5,23.43,23.5,6400.0,23.4268,23.4368,23.367,23.4368,6400.0
2007-12-12 11:20:00,23.5,23.5,23.39,23.4,3600.0,23.4368,23.4368,23.3271,23.337,3600.0
2007-12-12 11:30:00,23.4,23.5,23.4,23.47,7200.0,23.337,23.4368,23.337,23.4069,7200.0
2007-12-12 11:40:00,23.46,23.5,23.35,23.38,16000.0,23.3969,23.4368,23.2872,23.3171,16000.0
2007-12-12 11:50:00,23.35,23.35,23.25,23.28,21300.0,23.2872,23.2872,23.1875,23.2174,21300.0
2007-12-12 12:00:00,23.28,23.41,23.25,23.26,62100.0,23.2174,23.347,23.1875,23.1974,62100.0
2007-12-12 12:10:00,23.28,23.29,23.23,23.25,8700.0,23.2174,23.2273,23.1675,23.1875,8700.0
2007-12-12 12:20:00,23.25,23.26,23.2,23.22,9000.0,23.1875,23.1974,23.1376,23.1575,9000.0
2007-12-12 12:30:00,23.2,23.2,23.03,23.09,14700.0,23.1376,23.1376,22.968,23.0279,14700.0
2007-12-12 12:40:00,23.08,23.12,23.03,23.11,15100.0,23.0179,23.0578,22.968,23.0478,15100.0
2007-12-12 12:50:00,23.15,23.29,23.1,23.23,8400.0,23.0877,23.2273,23.0379,23.1675,8400.0
2007-12-12 13:00:00,23.21,23.33,23.2,23.33,3100.0,23.1476,23.2672,23.1376,23.2672,3100.0
2007-12-12 13:10:00,23.34,23.42,23.29,23.41,4800.0,23.2772,23.357,23.2273,23.347,4800.0
2007-12-12 13:20:00,23.39,23.44,23.35,23.36,5400.0,23.3271,23.3769,23.2872,23.2972,5400.0
2007-12-12 13:30:00,23.37,23.39,23.33,23.39,8800.0,23.3071,23.3271,23.2672,23.3271,8800.0
2007-12-12 13:40:00,23.39,23.41,23.3,23.32,7700.0,23.3271,23.347,23.2373,23.2573,7700.0
2007-12-12 13:50:00,23.29,23.41,23.29,23.39,4500.0,23.2273,23.347,23.2273,23.3271,4500.0
2007-12-12 14:00:00,23.39,23.45,23.31,23.45,4400.0,23.3271,23.3869,23.2473,23.3869,4400.0
2007-12-12 14:10:00,23.44,23.54,23.43,23.53,5500.0,23.3769,23.4767,23.367,23.4667,5500.0
2007-12-12 14:20:00,23.54,23.55,23.38,23.45,10100.0,23.4767,23.4866,23.3171,23.3869,10100.0
2007-12-12 14:30:00,23.4,23.44,23.3,23.43,8200.0,23.337,23.3769,23.2373,23.367,8200.0
2007-12-12 14:40:00,23.42,23.49,23.34,23.43,5000.0,23.357,23.4268,23.2772,23.367,5000.0
2007-12-12 14:50:00,23.43,23.51,23.33,23.33,7500.0,23.367,23.4468,23.2672,23.2672,7500.0
2007-12-12 15:00:00,23.32,23.41,23.23,23.39,15400.0,23.2573,23.347,23.1675,23.3271,15400.0
2007-12-12 15:10:00,23.35,23.39,23.08,23.18,25000.0,23.2872,23.3271,23.0179,23.1176,25000.0
2007-12-12 15:20:00,23.23,23.37,23.19,23.34,20800.0,23.1675,23.3071,23.1276,23.2772,20800.0
2007-12-12 15:30:00,23.33,23.47,23.33,23.43,42500.0,23.2672,23.4069,23.2672,23.367,42500.0
2007-12-12 15:40:00,23.46,23.6,23.28,23.57,33200.0,23.3969,23.5365,23.2174,23.5066,33200.0
2007-12-12 15:50:00,23.58,23.83,23.57,23.63,81800.0,23.5166,23.7659,23.5066,23.5664,81800.0
2007-12-13 09:30:00,23.41,23.85,23.35,23.58,22600.0,23.347,23.7858,23.2872,23.5166,22600.0
2007-12-13 09:40:00,23.43,23.51,23.2,23.23,18600.0,23.367,23.4468,23.1376,23.1675,18600.0
2007-12-13 09:50:00,23.22,23.29,23.04,23.29,26800.0,23.1575,23.2273,22.978,23.2273,26800.0
2007-12-13 10:00:00,23.28,23.29,23.1,23.2,11700.0,23.2174,23.2273,23.0379,23.1376,11700.0
2007-12-13 10:10:00,23.19,23.2,23.03,23.03,13500.0,23.1276,23.1376,22.968,22.968,13500.0
2007-12-13 10:20:00,23.05,23.07,22.77,22.84,26900.0,22.988,23.0079,22.7087,22.7786,26900.0
2007-12-13 10:30:00,22.83,22.9,22.82,22.88,4800.0,22.7686,22.8384,22.7586,22.8184,4800.0
2007-12-13 10:40:00,22.93,22.97,22.84,22.97,4400.0,22.8683,22.9082,22.7786,22.9082,4400.0
2007-12-13 10:50:00,22.94,22.96,22.91,22.94,5000.0,22.8783,22.8982,22.8484,22.8783,5000.0
2007-12-13 11:00:00,22.92,23.01,22.92,23.0,17800.0,22.8583,22.9481,22.8583,22.9381,17800.0
2007-12-13 11:10:00,23.0,23.01,22.96,22.97,7100.0,22.9381,22.9481,22.8982,22.9082,7100.0
2007-12-13 11:20:00,22.95,23.0,22.93,22.99,51400.0,22.8883,22.9381,22.8683,22.9282,51400.0
2007-12-13 11:30:00,23.0,23.0,22.94,22.96,7200.0,22.9381,22.9381,22.8783,22.8982,7200.0
2007-12-13 11:40:00,22.98,23.0,22.95,23.0,4900.0,22.9182,22.9381,22.8883,22.9381,4900.0
2007-12-13 11:50:00,22.96,23.01,22.96,23.01,4600.0,22.8982,22.9481,22.8982,22.9481,4600.0
2007-12-13 12:00:00,23.0,23.01,22.92,23.0,10000.0,22.9381,22.9481,22.8583,22.9381,10000.0
2007-12-13 12:10:00,22.99,23.0,22.97,22.99,7300.0,22.9282,22.9381,22.9082,22.9282,7300.0
2007-12-13 12:20:00,23.0,23.0,22.93,22.96,4600.0,22.9381,22.9381,22.8683,22.8982,4600.0
2007-12-13 12:30:00,22.94,22.98,22.93,22.98,2700.0,22.8783,22.9182,22.8683,22.9182,2700.0
2007-12-13 12:40:00,22.97,23.02,22.92,22.99,9600.0,22.9082,22.9581,22.8583,22.9282,9600.0
2007-12-13 12:50:00,22.98,23.0,22.94,22.94,6400.0,22.9182,22.9381,22.8783,22.8783,6400.0
2007-12-13 13:00:00,22.94,23.01,22.94,23.01,10200.0,22.8783,22.9481,22.8783,22.9481,10200.0
2007-12-13 13:10:00,23.01,23.07,22.93,22.93,8400.0,22.9481,23.0079,22.8683,22.8683,8400.0
2007-12-13 13:20:00,22.92,23.0,22.89,22.99,11000.0,22.8583,22.9381,22.8284,22.9282,11000.0
2007-12-13 13:30:00,23.0,23.0,22.9,22.94,5700.0,22.9381,22.9381,22.8384,22.8783,5700.0
2007-12-13 13:40:00,22.95,23.06,22.92,23.06,7700.0,22.8883,22.998,22.8583,22.998,7700.0
2007-12-13 13:50:00,23.05,23.13,23.01,23.01,7300.0,22.988,23.0678,22.9481,22.9481,7300.0
2007-12-13 14:00:00,23.02,23.1,23.0,23.09,16700.0,22.9581,23.0379,22.9381,23.0279,16700.0
2007-12-13 14:10:00,23.09,23.09,23.06,23.09,14100.0,23.0279,23.0279,22.998,23.0279,14100.0
2007-12-13 14:20:00,23.09,23.15,23.08,23.09,27900.0,23.0279,23.0877,23.0179,23.0279,27900.0
2007-12-13 14:30:00,23.09,23.1,23.05,23.08,9800.0,23.0279,23.0379,22.988,23.0179,9800.0
2007-12-13 14:40:00,23.07,23.08,22.97,23.07,6700.0,23.0079,23.0179,22.9082,23.0079,6700.0
2007-12-13 14:50:00,23.06,23.09,23.03,23.04,6500.0,22.998,23.0279,22.968,22.978,6500.0
2007-12-13 15:00:00,23.03,23.07,23.0,23.05,12700.0,22.968,23.0079,22.9381,22.988,12700.0
2007-12-13 15:10:00,23.04,23.12,23.01,23.1,9600.0,22.978,23.0578,22.9481,23.0379,9600.0
2007-12-13 15:20:00,23.1,23.12,22.96,23.02,14200.0,23.0379,23.0578,22.8982,22.9581,14200.0
2007-12-13 15:30:00,23.03,23.05,22.94,22.99,26800.0,22.968,22.988,22.8783,22.9282,26800.0
2007-12-13 15:40:00,22.99,23.01,22.97,23.0,24000.0,22.9282,22.9481,22.9082,22.9381,24000.0
2007-12-13 15:50:00,22.99,23.03,22.92,22.97,28300.0,22.9282,22.968,22.8583,22.9082,28300.0
2007-12-14 09:30:00,22.79,23.07,22.73,23.03,13600.0,22.7287,23.0079,22.6689,22.968,13600.0
2007-12-14 09:40:00,22.99,23.19,22.99,23.01,3600.0,22.9282,23.1276,22.9282,22.9481,3600.0
2007-12-14 09:50:00,23.0,23.0,22.81,22.83,5500.0,22.9381,22.9381,22.7486,22.7686,5500.0
2007-12-14 10:00:00,22.81,23.08,22.81,23.05,6900.0,22.7486,23.0179,22.7486,22.988,6900.0
2007-12-14 10:10:00,23.06,23.12,23.05,23.11,7700.0,22.998,23.0578,22.988,23.0478,7700.0
2007-12-14 10:20:00,23.14,23.19,23.12,23.12,4800.0,23.0777,23.1276,23.0578,23.0578,4800.0
2007-12-14 10:30:00,23.11,23.2,23.08,23.08,8800.0,23.0478,23.1376,23.0179,23.0179,8800.0
2007-12-14 10:40:00,23.08,23.11,23.05,23.05,21200.0,23.0179,23.0478,22.988,22.988,21200.0
2007-12-14 10:50:00,23.07,23.07,22.98,23.04,21400.0,23.0079,23.0079,22.9182,22.978,21400.0
2007-12-14 11:00:00,23.04,23.13,23.04,23.13,15200.0,22.978,23.0678,22.978,23.0678,15200.0
2007-12-14 11:10:00,23.1,23.11,23.03,23.05,5400.0,23.0379,23.0478,22.968,22.988,5400.0
2007-12-14 11:20:00,23.06,23.11,23.06,23.08,4300.0,22.998,23.0478,22.998,23.0179,4300.0
2007-12-14 11:30:00,23.07,23.07,22.95,22.96,6000.0,23.0079,23.0079,22.8883,22.8982,6000.0
2007-12-14 11:40:00,23.01,23.04,22.88,22.9,6200.0,22.9481,22.978,22.8184,22.8384,6200.0
2007-12-14 11:50:00,22.9,23.0,22.84,22.86,8100.0,22.8384,22.9381,22.7786,22.7985,8100.0
2007-12-14 12:00:00,22.86,22.87,22.72,22.78,9300.0,22.7985,22.8085,22.6589,22.7187,9300.0
2007-12-14 12:10:00,22.76,22.8,22.73,22.78,3100.0,22.6988,22.7387,22.6689,22.7187,3100.0
2007-12-14 12:20:00,22.78,22.84,22.62,22.65,6200.0,22.7187,22.7786,22.5591,22.5891,6200.0
2007-12-14 12:30:00,22.66,22.69,22.54,22.6,12400.0,22.599,22.629,22.4794,22.5392,12400.0
2007-12-14 12:40:00,22.6,22.66,22.58,22.66,3000.0,22.5392,22.599,22.5193,22.599,3000.0
2007-12-14 12:50:00,22.7,22.86,22.7,22.82,4500.0,22.6389,22.7985,22.6389,22.7586,4500.0
2007-12-14 13:00:00,22.81,22.88,22.77,22.86,4300.0,22.7486,22.8184,22.7087,22.7985,4300.0
2007-12-14 13:10:00,22.86,23.0,22.86,22.94,4200.0,22.7985,22.9381,22.7985,22.8783,4200.0
2007-12-14 13:20:00,22.94,23.0,22.89,22.98,3400.0,22.8783,22.9381,22.8284,22.9182,3400.0
2007-12-14 13:30:00,22.98,23.0,22.92,22.93,4100.0,22.9182,22.9381,22.8583,22.8683,4100.0
2007-12-14 13:40:00,22.93,22.95,22.86,22.93,3400.0,22.8683,22.8883,22.7985,22.8683,3400.0
2007-12-14 13:50:00,22.91,22.95,22.88,22.93,3200.0,22.8484,22.8883,22.8184,22.8683,3200.0
2007-12-14 14:00:00,22.93,22.93,22.68,22.75,7900.0,22.8683,22.8683,22.619,22.6888,7900.0
2007-12-14 14:10:00,22.76,22.82,22.75,22.76,4900.0,22.6988,22.7586,22.6888,22.6988,4900.0
2007-12-14 14:20:00,22.78,22.79,22.69,22.69,7400.0,22.7187,22.7287,22.629,22.629,7400.0
2007-12-14 14:30:00,22.67,22.7,22.59,22.7,6500.0,22.609,22.6389,22.5292,22.6389,6500.0
2007-12-14 14:40:00,22.71,22.78,22.69,22.71,4200.0,22.6489,22.7187,22.629,22.6489,4200.0
2007-12-14 14:50:00,22.69,22.69,22.45,22.47,10900.0,22.629,22.629,22.3896,22.4095,10900.0
2007-12-14 15:00:00,22.47,22.51,22.4,22.5,8700.0,22.4095,22.4494,22.3397,22.4395,8700.0
2007-12-14 15:10:00,22.51,22.54,22.36,22.36,7900.0,22.4494,22.4794,22.2998,22.2998,7900.0
2007-12-14 15:20:00,22.36,22.38,22.19,22.21,40200.0,22.2998,22.3198,22.1303,22.1502,40200.0
2007-12-14 15:30:00,22.22,22.28,22.12,22.16,82400.0,22.1602,22.2201,22.0605,22.1004,82400.0
2007-12-14 15:40:00,22.16,22.27,22.13,22.25,42900.0,22.1004,22.2101,22.0705,22.1901,42900.0
2007-12-14 15:50:00,22.25,22.28,22.13,22.17,24500.0,22.1901,22.2201,22.0705,22.1104,24500.0
2007-12-17 09:30:00,22.14,22.48,22.0,22.33,19900.0,22.0804,22.4195,21.9408,22.2699,19900.0
2007-12-17 09:40:00,22.33,22.33,22.04,22.1,5100.0,22.2699,22.2699,21.9807,22.0405,5100.0
2007-12-17 09:50:00,22.09,22.15,21.85,21.85,29800.0,22.0306,22.0904,21.7912,21.7912,29800.0
2007-12-17 10:00:00,21.84,22.08,21.8,22.02,24400.0,21.7812,22.0206,21.7414,21.9608,24400.0
2007-12-17 10:10:00,22.02,22.16,21.99,22.09,8800.0,21.9608,22.1004,21.9308,22.0306,8800.0
2007-12-17 10:20:00,22.13,22.13,21.94,21.94,6500.0,22.0705,22.0705,21.881,21.881,6500.0
2007-12-17 10:30:00,21.9,21.92,21.83,21.9,4900.0,21.8411,21.861,21.7713,21.8411,4900.0
2007-12-17 10:40:00,21.9,21.93,21.88,21.88,2600.0,21.8411,21.871,21.8211,21.8211,2600.0
2007-12-17 10:50:00,21.9,21.95,21.87,21.95,3500.0,21.8411,21.8909,21.8112,21.8909,3500.0
2007-12-17 11:00:00,22.0,22.02,21.93,21.95,6900.0,21.9408,21.9608,21.871,21.8909,6900.0
2007-12-17 11:10:00,21.96,21.96,21.86,21.9,5100.0,21.9009,21.9009,21.8012,21.8411,5100.0
2007-12-17 11:20:00,21.92,21.92,21.88,21.88,1300.0,21.861,21.861,21.8211,21.8211,1300.0
2007-12-17 11:30:00,21.9,21.9,21.85,21.85,3800.0,21.8411,21.8411,21.7912,21.7912,3800.0
2007-12-17 11:40:00,21.83,21.83,21.76,21.79,5400.0,21.7713,21.7713,21.7015,21.7314,5400.0
2007-12-17 11:50:00,21.77,21.8,21.76,21.8,2100.0,21.7114,21.7414,21.7015,21.7414,2100.0
2007-12-17 12:00:00,21.8,21.82,21.75,21.79,4800.0,21.7414,21.7613,21.6915,21.7314,4800.0
2007-12-17 12:10:00,21.81,21.83,21.79,21.8,3200.0,21.7513,21.7713,21.7314,21.7414,3200.0
2007-12-17 12:20:00,21.79,21.8,21.79,21.8,700.0,21.7314,21.7414,21.7314,21.7414,700.0
2007-12-17 12:30:00,21.79,21.84,21.79,21.84,6800.0,21.7314,21.7812,21.7314,21.7812,6800.0
2007-12-17 12:40:00,21.84,21.85,21.79,21.85,3700.0,21.7812,21.7912,21.7314,21.7912,3700.0
2007-12-17 12:50:00,21.84,21.88,21.8,21.88,6100.0,21.7812,21.8211,21.7414,21.8211,6100.0
2007-12-17 13:00:00,21.87,21.89,21.85,21.86,1500.0,21.8112,21.8311,21.7912,21.8012,1500.0
2007-12-17 13:10:00,21.87,21.87,21.7,21.71,5200.0,21.8112,21.8112,21.6416,21.6516,5200.0
2007-12-17 13:20:00,21.7,21.8,21.7,21.8,8000.0,21.6416,21.7414,21.6416,21.7414,8000.0
2007-12-17 13:30:00,21.8,21.8,21.69,21.69,6400.0,21.7414,21.7414,21.6316,21.6316,6400.0
2007-12-17 13:40:00,21.69,21.69,21.53,21.55,16900.0,21.6316,21.6316,21.4721,21.492,16900.0
2007-12-17 13:50:00,21.57,21.6,21.51,21.51,12500.0,21.512,21.5419,21.4521,21.4521,12500.0
2007-12-17 14:00:00,21.5,21.54,21.49,21.53,11400.0,21.4422,21.4821,21.4322,21.4721,11400.0
2007-12-17 14:10:00,21.53,21.54,21.5,21.5,3700.0,21.4721,21.4821,21.4422,21.4422,3700.0
2007-12-17 14:20:00,21.52,21.53,21.48,21.51,11400.0,21.4621,21.4721,21.4222,21.4521,11400.0
2007-12-17 14:30:00,21.51,21.53,21.51,21.52,12700.0,21.4521,21.4721,21.4521,21.4621,12700.0
2007-12-17 14:40:00,21.52,21.54,21.51,21.53,5300.0,21.4621,21.4821,21.4521,21.4721,5300.0
2007-12-17 14:50:00,21.51,21.53,21.5,21.51,12300.0,21.4521,21.4721,21.4422,21.4521,12300.0
2007-12-17 15:00:00,21.51,21.53,21.5,21.52,11000.0,21.4521,21.4721,21.4422,21.4621,11000.0
2007-12-17 15:10:00,21.51,21.52,21.48,21.51,6500.0,21.4521,21.4621,21.4222,21.4521,6500.0
2007-12-17 15:20:00,21.49,21.52,21.45,21.45,7200.0,21.4322,21.4621,21.3923,21.3923,7200.0
2007-12-17 15:30:00,21.48,21.54,21.45,21.51,23200.0,21.4222,21.4821,21.3923,21.4521,23200.0
2007-12-17 15:40:00,21.49,21.52,21.46,21.51,10800.0,21.4322,21.4621,21.4023,21.4521,10800.0
2007-12-17 15:50:00,21.5,21.53,21.36,21.36,26200.0,21.4422,21.4721,21.3025,21.3025,26200.0
2007-12-18 09:30:00,21.57,21.69,21.52,21.52,6300.0,21.512,21.6316,21.4621,21.4621,6300.0
2007-12-18 09:40:00,21.51,21.73,21.5,21.72,11400.0,21.4521,21.6715,21.4422,21.6616,11400.0
2007-12-18 09:50:00,21.72,22.0,21.7,21.98,13500.0,21.6616,21.9408,21.6416,21.9209,13500.0
2007-12-18 10:00:00,21.96,22.03,21.93,22.02,36900.0,21.9009,21.9707,21.871,21.9608,36900.0
2007-12-18 10:10:00,22.0,22.0,21.75,21.78,17900.0,21.9408,21.9408,21.6915,21.7214,17900.0
2007-12-18 10:20:00,21.78,21.79,21.73,21.73,18800.0,21.7214,21.7314,21.6715,21.6715,18800.0
2007-12-18 10:30:00,21.74,21.79,21.69,21.72,15700.0,21.6815,21.7314,21.6316,21.6616,15700.0
2007-12-18 10:40:00,21.66,21.76,21.66,21.74,14300.0,21.6017,21.7015,21.6017,21.6815,14300.0
2007-12-18 10:50:00,21.75,21.78,21.66,21.78,19300.0,21.6915,21.7214,21.6017,21.7214,19300.0
2007-12-18 11:00:00,21.75,21.76,21.7,21.72,13600.0,21.6915,21.7015,21.6416,21.6616,13600.0
2007-12-18 11:10:00,21.71,21.72,21.67,21.72,7200.0,21.6516,21.6616,21.6117,21.6616,7200.0
2007-12-18 11:20:00,21.69,21.77,21.69,21.73,7100.0,21.6316,21.7114,21.6316,21.6715,7100.0
2007-12-18 11:30:00,21.69,21.76,21.63,21.75,20400.0,21.6316,21.7015,21.5718,21.6915,20400.0
2007-12-18 11:40:00,21.76,21.76,21.65,21.7,11600.0,21.7015,21.7015,21.5918,21.6416,11600.0
2007-12-18 11:50:00,21.71,21.72,21.4,21.48,14700.0,21.6516,21.6616,21.3424,21.4222,14700.0
2007-12-18 12:00:00,21.48,21.49,21.39,21.47,14600.0,21.4222,21.4322,21.3325,21.4122,14600.0
2007-12-18 12:10:00,21.5,21.5,21.38,21.38,30200.0,21.4422,21.4422,21.3225,21.3225,30200.0
2007-12-18 12:20:00,21.38,21.43,21.37,21.38,9700.0,21.3225,21.3723,21.3125,21.3225,9700.0
2007-12-18 12:30:00,21.38,21.48,21.36,21.36,8100.0,21.3225,21.4222,21.3025,21.3025,8100.0
2007-12-18 12:40:00,21.36,21.58,21.36,21.56,8700.0,21.3025,21.5219,21.3025,21.502,8700.0
2007-12-18 12:50:00,21.54,21.54,21.43,21.43,3300.0,21.4821,21.4821,21.3723,21.3723,3300.0
2007-12-18 13:00:00,21.41,21.48,21.36,21.48,6200.0,21.3524,21.4222,21.3025,21.4222,6200.0
2007-12-18 13:10:00,21.48,21.54,21.48,21.54,4700.0,21.4222,21.4821,21.4222,21.4821,4700.0
2007-12-18 13:20:00,21.54,21.67,21.54,21.57,31100.0,21.4821,21.6117,21.4821,21.512,31100.0
2007-12-18 13:30:00,21.58,21.69,21.45,21.68,16600.0,21.5219,21.6316,21.3923,21.6217,16600.0
2007-12-18 13:40:00,21.69,21.85,21.68,21.85,18700.0,21.6316,21.7912,21.6217,21.7912,18700.0
2007-12-18 13:50:00,21.87,21.88,21.73,21.76,3000.0,21.8112,21.8211,21.6715,21.7015,3000.0
2007-12-18 14:00:00,21.74,21.89,21.73,21.86,14600.0,21.6815,21.8311,21.6715,21.8012,14600.0
2007-12-18 14:10:00,21.85,21.98,21.85,21.97,7900.0,21.7912,21.9209,21.7912,21.9109,7900.0
2007-12-18 14:20:00,21.98,22.0,21.96,22.0,9700.0,21.9209,21.9408,21.9009,21.9408,9700.0
2007-12-18 14:30:00,22.0,22.22,22.0,22.19,14500.0,21.9408,22.1602,21.9408,22.1303,14500.0
2007-12-18 14:40:00,22.13,22.13,22.08,22.09,7800.0,22.0705,22.0705,22.0206,22.0306,7800.0
2007-12-18 14:50:00,22.1,22.1,21.97,22.01,10500.0,22.0405,22.0405,21.9109,21.9508,10500.0
2007-12-18 15:00:00,22.01,22.14,22.0,22.11,13200.0,21.9508,22.0804,21.9408,22.0505,13200.0
2007-12-18 15:10:00,22.09,22.25,22.02,22.2,10100.0,22.0306,22.1901,21.9608,22.1403,10100.0
2007-12-18 15:20:00,22.2,22.25,22.13,22.2,12700.0,22.1403,22.1901,22.0705,22.1403,12700.0
2007-12-18 15:30:00,22.2,22.24,22.13,22.18,13500.0,22.1403,22.1802,22.0705,22.1203,13500.0
2007-12-18 15:40:00,22.17,22.32,22.12,22.12,33900.0,22.1104,22.26,22.0605,22.0605,33900.0
2007-12-18 15:50:00,22.15,22.35,22.08,22.35,29300.0,22.0904,22.2899,22.0206,22.2899,29300.0
2007-12-19 09:30:00,22.35,22.46,22.04,22.06,23500.0,22.2899,22.3996,21.9807,22.0007,23500.0
2007-12-19 09:40:00,22.12,22.48,22.12,22.48,3300.0,22.0605,22.4195,22.0605,22.4195,3300.0
2007-12-19 09:50:00,22.48,22.49,22.35,22.35,4800.0,22.4195,22.4295,22.2899,22.2899,4800.0
2007-12-19 10:00:00,22.38,22.49,22.24,22.43,7200.0,22.3198,22.4295,22.1802,22.3697,7200.0
2007-12-19 10:10:00,22.47,22.47,22.4,22.42,3700.0,22.4095,22.4095,22.3397,22.3597,3700.0
2007-12-19 10:20:00,22.41,22.42,22.23,22.28,7000.0,22.3497,22.3597,22.1702,22.2201,7000.0
2007-12-19 10:30:00,22.28,22.4,22.25,22.4,3600.0,22.2201,22.3397,22.1901,22.3397,3600.0
2007-12-19 10:40:00,22.42,22.45,22.34,22.38,5400.0,22.3597,22.3896,22.2799,22.3198,5400.0
2007-12-19 10:50:00,22.39,22.42,22.39,22.41,800.0,22.3298,22.3597,22.3298,22.3497,800.0
2007-12-19 11:00:00,22.41,22.41,22.29,22.29,5000.0,22.3497,22.3497,22.23,22.23,5000.0
2007-12-19 11:10:00,22.31,22.31,22.22,22.25,9900.0,22.25,22.25,22.1602,22.1901,9900.0
2007-12-19 11:20:00,22.25,22.28,22.24,22.25,6800.0,22.1901,22.2201,22.1802,22.1901,6800.0
2007-12-19 11:30:00,22.26,22.26,22.17,22.22,8800.0,22.2001,22.2001,22.1104,22.1602,8800.0
2007-12-19 11:40:00,22.22,22.22,22.15,22.15,14900.0,22.1602,22.1602,22.0904,22.0904,14900.0
2007-12-19 11:50:00,22.14,22.22,22.14,22.22,31300.0,22.0804,22.1602,22.0804,22.1602,31300.0
2007-12-19 12:00:00,22.22,22.33,22.22,22.29,7600.0,22.1602,22.2699,22.1602,22.23,7600.0
2007-12-19 12:10:00,22.29,22.33,22.2,22.2,7400.0,22.23,22.2699,22.1403,22.1403,7400.0
2007-12-19 12:20:00,22.2,22.32,22.17,22.28,3700.0,22.1403,22.26,22.1104,22.2201,3700.0
2007-12-19 12:30:00,22.28,22.28,22.22,22.26,5400.0,22.2201,22.2201,22.1602,22.2001,5400.0
2007-12-19 12:40:00,22.26,22.29,22.08,22.11,10300.0,22.2001,22.23,22.0206,22.0505,10300.0
2007-12-19 12:50:00,22.1,22.21,22.09,22.18,5500.0,22.0405,22.1502,22.0306,22.1203,5500.0
2007-12-19 13:00:00,22.17,22.25,22.13,22.25,8500.0,22.1104,22.1901,22.0705,22.1901,8500.0
2007-12-19 13:10:00,22.25,22.27,22.17,22.17,5400.0,22.1901,22.2101,22.1104,22.1104,5400.0
2007-12-19 13:20:00,22.16,22.16,22.12,22.15,5500.0,22.1004,22.1004,22.0605,22.0904,5500.0
2007-12-19 13:30:00,22.13,22.22,22.13,22.2,11000.0,22.0705,22.1602,22.0705,22.1403,11000.0
2007-12-19 13:40:00,22.19,22.21,22.08,22.11,6900.0,22.1303,22.1502,22.0206,22.0505,6900.0
2007-12-19 13:50:00,22.11,22.12,22.08,22.12,2600.0,22.0505,22.0605,22.0206,22.0605,2600.0
2007-12-19 14:00:00,22.12,22.26,22.12,22.19,8000.0,22.0605,22.2001,22.0605,22.1303,8000.0
2007-12-19 14:10:00,22.2,22.35,22.2,22.28,11500.0,22.1403,22.2899,22.1403,22.2201,11500.0
2007-12-19 14:20:00,22.29,22.35,22.29,22.31,10300.0,22.23,22.2899,22.23,22.25,10300.0
2007-12-19 14:30:00,22.32,22.34,22.26,22.26,3500.0,22.26,22.2799,22.2001,22.2001,3500.0
2007-12-19 14:40:00,22.25,22.36,22.25,22.33,6800.0,22.1901,22.2998,22.1901,22.2699,6800.0
2007-12-19 14:50:00,22.33,22.38,22.32,22.33,3700.0,22.2699,22.3198,22.26,22.2699,3700.0
2007-12-19 15:00:00,22.33,22.41,22.25,22.25,10200.0,22.2699,22.3497,22.1901,22.1901,10200.0
2007-12-19 15:10:00,22.24,22.31,22.23,22.28,13400.0,22.1802,22.25,22.1702,22.2201,13400.0
2007-12-19 15:20:00,22.28,22.28,22.16,22.16,13800.0,22.2201,22.2201,22.1004,22.1004,13800.0
2007-12-19 15:30:00,22.2,22.32,22.16,22.2,12200.0,22.1403,22.26,22.1004,22.1403,12200.0
2007-12-19 15:40:00,22.18,22.24,22.14,22.18,18000.0,22.1203,22.1802,22.0804,22.1203,18000.0
2007-12-19 15:50:00,22.22,22.26,22.15,22.24,27800.0,22.1602,22.2001,22.0904,22.1802,27800.0
2007-12-20 09:30:00,22.47,22.47,21.97,21.97,10800.0,22.4095,22.4095,21.9109,21.9109,10800.0
2007-12-20 09:40:00,21.97,22.1,21.96,22.08,6700.0,21.9109,22.0405,21.9009,22.0206,6700.0
2007-12-20 09:50:00,22.02,22.04,21.95,21.98,5500.0,21.9608,21.9807,21.8909,21.9209,5500.0
2007-12-20 10:00:00,21.97,22.07,21.83,22.07,11600.0,21.9109,22.0106,21.7713,22.0106,11600.0
2007-12-20 10:10:00,22.01,22.02,21.89,21.93,4700.0,21.9508,21.9608,21.8311,21.871,4700.0
2007-12-20 10:20:00,21.97,22.13,21.97,22.13,21000.0,21.9109,22.0705,21.9109,22.0705,21000.0
2007-12-20 10:30:00,22.1,22.1,22.05,22.09,12900.0,22.0405,22.0405,21.9907,22.0306,12900.0
2007-12-20 10:40:00,22.1,22.12,22.08,22.11,2200.0,22.0405,22.0605,22.0206,22.0505,2200.0
2007-12-20 10:50:00,22.1,22.14,22.07,22.07,2600.0,22.0405,22.0804,22.0106,22.0106,2600.0
2007-12-20 11:00:00,22.07,22.07,21.8,21.83,7900.0,22.0106,22.0106,21.7414,21.7713,7900.0
2007-12-20 11:10:00,21.85,21.85,21.79,21.79,9300.0,21.7912,21.7912,21.7314,21.7314,9300.0
2007-12-20 11:20:00,21.78,21.78,21.65,21.69,7200.0,21.7214,21.7214,21.5918,21.6316,7200.0
2007-12-20 11:30:00,21.71,21.71,21.67,21.68,3100.0,21.6516,21.6516,21.6117,21.6217,3100.0
2007-12-20 11:40:00,21.7,21.7,21.68,21.69,4400.0,21.6416,21.6416,21.6217,21.6316,4400.0
2007-12-20 11:50:00,21.69,21.7,21.65,21.7,4800.0,21.6316,21.6416,21.5918,21.6416,4800.0
2007-12-20 12:00:00,21.67,21.72,21.6,21.68,10800.0,21.6117,21.6616,21.5419,21.6217,10800.0
2007-12-20 12:10:00,21.68,21.82,21.68,21.8,15000.0,21.6217,21.7613,21.6217,21.7414,15000.0
2007-12-20 12:20:00,21.81,21.97,21.81,21.97,4800.0,21.7513,21.9109,21.7513,21.9109,4800.0
2007-12-20 12:30:00,21.93,21.94,21.9,21.94,19000.0,21.871,21.881,21.8411,21.881,19000.0
2007-12-20 12:40:00,21.92,21.95,21.89,21.89,2100.0,21.861,21.8909,21.8311,21.8311,2100.0
2007-12-20 12:50:00,21.9,21.9,21.88,21.88,2600.0,21.8411,21.8411,21.8211,21.8211,2600.0
2007-12-20 13:00:00,21.89,21.97,21.89,21.96,6800.0,21.8311,21.9109,21.8311,21.9009,6800.0
2007-12-20 13:10:00,21.92,21.95,21.91,21.92,5700.0,21.861,21.8909,21.8511,21.861,5700.0
2007-12-20 13:20:00,21.96,22.04,21.91,22.0,16500.0,21.9009,21.9807,21.8511,21.9408,16500.0
2007-12-20 13:30:00,22.0,22.02,21.98,22.02,2900.0,21.9408,21.9608,21.9209,21.9608,2900.0
2007-12-20 13:40:00,22.02,22.05,21.97,22.0,5100.0,21.9608,21.9907,21.9109,21.9408,5100.0
2007-12-20 13:50:00,22.02,22.2,22.02,22.17,3700.0,21.9608,22.1403,21.9608,22.1104,3700.0
2007-12-20 14:00:00,22.19,22.23,22.18,22.2,6200.0,22.1303,22.1702,22.1203,22.1403,6200.0
2007-12-20 14:10:00,22.17,22.28,22.17,22.28,9000.0,22.1104,22.2201,22.1104,22.2201,9000.0
2007-12-20 14:20:00,22.28,22.38,22.28,22.36,8400.0,22.2201,22.3198,22.2201,22.2998,8400.0
2007-12-20 14:30:00,22.37,22.67,22.35,22.64,31700.0,22.3098,22.609,22.2899,22.5791,31700.0
2007-12-20 14:40:00,22.65,22.78,22.64,22.72,12200.0,22.5891,22.7187,22.5791,22.6589,12200.0
2007-12-20 14:50:00,22.72,22.75,22.59,22.74,7400.0,22.6589,22.6888,22.5292,22.6788,7400.0
2007-12-20 15:00:00,22.7,22.74,22.58,22.64,9500.0,22.6389,22.6788,22.5193,22.5791,9500.0
2007-12-20 15:10:00,22.64,22.86,22.64,22.76,6900.0,22.5791,22.7985,22.5791,22.6988,6900.0
2007-12-20 15:20:00,22.73,22.84,22.68,22.7,6000.0,22.6689,22.7786,22.619,22.6389,6000.0
2007-12-20 15:30:00,22.7,22.77,22.62,22.77,12100.0,22.6389,22.7087,22.5591,22.7087,12100.0
2007-12-20 15:40:00,22.78,22.89,22.75,22.89,18700.0,22.7187,22.8284,22.6888,22.8284,18700.0
2007-12-20 15:50:00,22.89,22.96,22.82,22.93,47900.0,22.8284,22.8982,22.7586,22.8683,47900.0
2007-12-21 09:30:00,23.32,23.37,22.84,23.23,279900.0,23.2573,23.3071,22.7786,23.1675,279900.0
2007-12-21 09:40:00,23.24,23.49,23.17,23.48,12500.0,23.1775,23.4268,23.1077,23.4168,12500.0
2007-12-21 09:50:00,23.49,23.5,23.2,23.28,7900.0,23.4268,23.4368,23.1376,23.2174,7900.0
2007-12-21 10:00:00,23.32,23.32,22.98,23.04,19400.0,23.2573,23.2573,22.9182,22.978,19400.0
2007-12-21 10:10:00,23.04,23.16,22.98,23.01,28300.0,22.978,23.0977,22.9182,22.9481,28300.0
2007-12-21 10:20:00,23.01,23.59,23.0,23.52,37400.0,22.9481,23.5265,22.9381,23.4567,37400.0
2007-12-21 10:30:00,23.57,23.79,23.25,23.3,53200.0,23.5066,23.726,23.1875,23.2373,53200.0
2007-12-21 10:40:00,23.3,23.75,23.29,23.67,21500.0,23.2373,23.6861,23.2273,23.6063,21500.0
2007-12-21 10:50:00,23.67,23.7,23.43,23.6,9300.0,23.6063,23.6362,23.367,23.5365,9300.0
2007-12-21 11:00:00,23.57,23.93,23.57,23.87,24500.0,23.5066,23.8656,23.5066,23.8058,24500.0
2007-12-21 11:10:00,23.93,23.98,23.75,23.96,32000.0,23.8656,23.9155,23.6861,23.8955,32000.0
2007-12-21 11:20:00,23.94,23.96,23.91,23.96,22100.0,23.8756,23.8955,23.8457,23.8955,22100.0
2007-12-21 11:30:00,23.94,23.96,23.87,23.88,14600.0,23.8756,23.8955,23.8058,23.8158,14600.0
2007-12-21 11:40:00,23.89,23.9,23.87,23.9,6200.0,23.8257,23.8357,23.8058,23.8357,6200.0
2007-12-21 11:50:00,23.9,23.92,23.86,23.87,13300.0,23.8357,23.8556,23.7958,23.8058,13300.0
2007-12-21 12:00:00,23.86,23.87,23.79,23.84,21600.0,23.7958,23.8058,23.726,23.7759,21600.0
2007-12-21 12:10:00,23.85,23.88,23.73,23.87,10900.0,23.7858,23.8158,23.6662,23.8058,10900.0
2007-12-21 12:20:00,23.88,23.95,23.84,23.93,12400.0,23.8158,23.8856,23.7759,23.8656,12400.0
2007-12-21 12:30:00,23.93,23.93,23.86,23.86,3800.0,23.8656,23.8656,23.7958,23.7958,3800.0
2007-12-21 12:40:00,23.87,23.94,23.86,23.91,5900.0,23.8058,23.8756,23.7958,23.8457,5900.0
2007-12-21 12:50:00,23.92,23.93,23.91,23.92,10300.0,23.8556,23.8656,23.8457,23.8556,10300.0
2007-12-21 13:00:00,23.9,23.93,23.89,23.93,19400.0,23.8357,23.8656,23.8257,23.8656,19400.0
2007-12-21 13:10:00,23.93,23.96,23.92,23.96,26300.0,23.8656,23.8955,23.8556,23.8955,26300.0
2007-12-21 13:20:00,23.96,23.98,23.93,23.94,6300.0,23.8955,23.9155,23.8656,23.8756,6300.0
2007-12-21 13:30:00,23.95,24.0,23.95,24.0,14000.0,23.8856,23.9354,23.8856,23.9354,14000.0
2007-12-21 13:40:00,24.0,24.0,23.98,24.0,17000.0,23.9354,23.9354,23.9155,23.9354,17000.0
2007-12-21 13:50:00,24.0,24.14,23.99,24.14,17100.0,23.9354,24.0751,23.9255,24.0751,17100.0
2007-12-21 14:00:00,24.13,24.14,24.04,24.09,21700.0,24.0651,24.0751,23.9753,24.0252,21700.0
2007-12-21 14:10:00,24.09,24.14,24.07,24.13,14900.0,24.0252,24.0751,24.0052,24.0651,14900.0
2007-12-21 14:20:00,24.14,24.14,24.11,24.11,5900.0,24.0751,24.0751,24.0451,24.0451,5900.0
2007-12-21 14:30:00,24.1,24.11,24.04,24.09,13500.0,24.0352,24.0451,23.9753,24.0252,13500.0
2007-12-21 14:40:00,24.08,24.12,24.05,24.12,8200.0,24.0152,24.0551,23.9853,24.0551,8200.0
2007-12-21 14:50:00,24.11,24.13,24.09,24.09,11200.0,24.0451,24.0651,24.0252,24.0252,11200.0
2007-12-21 15:00:00,24.11,24.11,24.0,24.0,21200.0,24.0451,24.0451,23.9354,23.9354,21200.0
2007-12-21 15:10:00,24.0,24.05,23.9,24.03,26500.0,23.9354,23.9853,23.8357,23.9654,26500.0
2007-12-21 15:20:00,24.04,24.05,23.95,23.99,29200.0,23.9753,23.9853,23.8856,23.9255,29200.0
2007-12-21 15:30:00,24.0,24.05,23.92,23.98,28100.0,23.9354,23.9853,23.8556,23.9155,28100.0
2007-12-21 15:40:00,23.97,24.01,23.87,24.0,33400.0,23.9055,23.9454,23.8058,23.9354,33400.0
2007-12-21 15:50:00,23.97,24.03,23.86,23.99,74800.0,23.9055,23.9654,23.7958,23.9255,74800.0
2007-12-24 09:30:00,24.12,24.2,23.84,24.01,24700.0,24.0551,24.1349,23.7759,23.9454,24700.0
2007-12-24 09:40:00,24.15,24.18,24.02,24.12,4900.0,24.085,24.1149,23.9554,24.0551,4900.0
2007-12-24 09:50:00,24.1,24.15,24.04,24.14,7300.0,24.0352,24.085,23.9753,24.0751,7300.0
2007-12-24 10:00:00,24.14,24.14,23.94,24.09,23600.0,24.0751,24.0751,23.8756,24.0252,23600.0
2007-12-24 10:10:00,24.09,24.1,23.95,24.09,8700.0,24.0252,24.0352,23.8856,24.0252,8700.0
2007-12-24 10:20:00,24.09,24.1,23.98,24.05,5900.0,24.0252,24.0352,23.9155,23.9853,5900.0
2007-12-24 10:30:00,24.04,24.06,23.96,24.06,5000.0,23.9753,23.9953,23.8955,23.9953,5000.0
2007-12-24 10:40:00,24.06,24.06,24.02,24.02,2500.0,23.9953,23.9953,23.9554,23.9554,2500.0
2007-12-24 10:50:00,24.0,24.07,24.0,24.06,6700.0,23.9354,24.0052,23.9354,23.9953,6700.0
2007-12-24 11:00:00,24.06,24.06,24.0,24.05,8500.0,23.9953,23.9953,23.9354,23.9853,8500.0
2007-12-24 11:10:00,24.06,24.08,24.04,24.07,3300.0,23.9953,24.0152,23.9753,24.0052,3300.0
2007-12-24 11:20:00,24.05,24.05,24.03,24.04,2400.0,23.9853,23.9853,23.9654,23.9753,2400.0
2007-12-24 11:30:00,24.04,24.04,24.0,24.02,5500.0,23.9753,23.9753,23.9354,23.9554,5500.0
2007-12-24 11:40:00,24.01,24.03,24.0,24.03,3100.0,23.9454,23.9654,23.9354,23.9654,3100.0
2007-12-24 11:50:00,24.01,24.02,23.98,23.99,4900.0,23.9454,23.9554,23.9155,23.9255,4900.0
2007-12-24 12:00:00,24.0,24.05,23.99,24.04,2500.0,23.9354,23.9853,23.9255,23.9753,2500.0
2007-12-24 12:10:00,24.05,24.08,24.01,24.07,3700.0,23.9853,24.0152,23.9454,24.0052,3700.0
2007-12-24 12:20:00,24.1,24.1,24.05,24.05,4700.0,24.0352,24.0352,23.9853,23.9853,4700.0
2007-12-24 12:30:00,24.09,24.1,23.98,24.0,22300.0,24.0252,24.0352,23.9155,23.9354,22300.0
2007-12-24 12:40:00,24.0,24.17,24.0,24.17,11700.0,23.9354,24.105,23.9354,24.105,11700.0
2007-12-24 12:50:00,24.18,24.33,24.16,24.28,33600.0,24.1149,24.2645,24.095,24.2147,33600.0
2007-12-24 13:00:00,24.21,24.29,24.08,24.09,16100.0,24.1449,24.2247,24.0152,24.0252,16100.0
2007-12-24 13:10:00,24.08,24.08,24.08,24.08,7900.0,24.0152,24.0152,24.0152,24.0152,7900.0
2007-12-24 13:20:00,24.08,24.29,24.08,24.29,6300.0,24.0152,24.2247,24.0152,24.2247,6300.0
2007-12-24 13:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 13:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:10:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:20:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:10:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:20:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:40:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:50:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-26 09:30:00,24.07,24.35,23.83,23.83,9300.0,24.0052,24.2845,23.7659,23.7659,9300.0
2007-12-26 09:40:00,23.89,23.89,23.77,23.87,5600.0,23.8257,23.8257,23.7061,23.8058,5600.0
2007-12-26 09:50:00,23.85,23.88,23.8,23.8,10400.0,23.7858,23.8158,23.736,23.736,10400.0
2007-12-26 10:00:00,23.8,23.83,23.78,23.83,5900.0,23.736,23.7659,23.716,23.7659,5900.0
2007-12-26 10:10:00,23.83,23.87,23.81,23.82,17800.0,23.7659,23.8058,23.7459,23.7559,17800.0
2007-12-26 10:20:00,23.84,23.88,23.84,23.88,3200.0,23.7759,23.8158,23.7759,23.8158,3200.0
2007-12-26 10:30:00,23.9,23.93,23.89,23.93,2600.0,23.8357,23.8656,23.8257,23.8656,2600.0
2007-12-26 10:40:00,23.93,23.93,23.86,23.92,4700.0,23.8656,23.8656,23.7958,23.8556,4700.0
2007-12-26 10:50:00,23.92,23.95,23.92,23.94,2000.0,23.8556,23.8856,23.8556,23.8756,2000.0
2007-12-26 11:00:00,23.93,23.97,23.93,23.97,2200.0,23.8656,23.9055,23.8656,23.9055,2200.0
2007-12-26 11:10:00,23.98,24.02,23.97,24.02,3200.0,23.9155,23.9554,23.9055,23.9554,3200.0
2007-12-26 11:20:00,24.04,24.09,24.04,24.07,6900.0,23.9753,24.0252,23.9753,24.0052,6900.0
2007-12-26 11:30:00,24.09,24.1,24.07,24.1,1700.0,24.0252,24.0352,24.0052,24.0352,1700.0
2007-12-26 11:40:00,24.09,24.1,24.07,24.09,25400.0,24.0252,24.0352,24.0052,24.0252,25400.0
2007-12-26 11:50:00,24.11,24.12,24.09,24.09,1700.0,24.0451,24.0551,24.0252,24.0252,1700.0
2007-12-26 12:00:00,24.09,24.11,24.09,24.1,6600.0,24.0252,24.0451,24.0252,24.0352,6600.0
2007-12-26 12:10:00,24.11,24.12,24.09,24.12,2700.0,24.0451,24.0551,24.0252,24.0551,2700.0
2007-12-26 12:20:00,24.12,24.16,24.12,24.16,2000.0,24.0551,24.095,24.0551,24.095,2000.0
2007-12-26 12:30:00,24.13,24.17,24.13,24.16,1700.0,24.0651,24.105,24.0651,24.095,1700.0
2007-12-26 12:40:00,24.17,24.2,24.17,24.2,2900.0,24.105,24.1349,24.105,24.1349,2900.0
2007-12-26 12:50:00,24.22,24.42,24.22,24.42,8800.0,24.1548,24.3543,24.1548,24.3543,8800.0
2007-12-26 13:00:00,24.44,24.48,24.4,24.46,5000.0,24.3742,24.4141,24.3344,24.3942,5000.0
2007-12-26 13:10:00,24.46,24.49,24.46,24.48,10500.0,24.3942,24.4241,24.3942,24.4141,10500.0
2007-12-26 13:20:00,24.48,24.5,24.48,24.49,12200.0,24.4141,24.4341,24.4141,24.4241,12200.0
2007-12-26 13:30:00,24.5,24.66,24.48,24.66,10800.0,24.4341,24.5937,24.4141,24.5937,10800.0
2007-12-26 13:40:00,24.65,24.75,24.64,24.75,9900.0,24.5837,24.6834,24.5737,24.6834,9900.0
2007-12-26 13:50:00,24.75,24.88,24.74,24.87,9400.0,24.6834,24.8131,24.6734,24.8031,9400.0
2007-12-26 14:00:00,24.88,24.88,24.78,24.78,15000.0,24.8131,24.8131,24.7133,24.7133,15000.0
2007-12-26 14:10:00,24.79,24.84,24.72,24.83,5600.0,24.7233,24.7732,24.6535,24.7632,5600.0
2007-12-26 14:20:00,24.83,24.85,24.81,24.84,6500.0,24.7632,24.7831,24.7433,24.7732,6500.0
2007-12-26 14:30:00,24.84,24.86,24.83,24.86,9900.0,24.7732,24.7931,24.7632,24.7931,9900.0
2007-12-26 14:40:00,24.85,24.85,24.74,24.74,9300.0,24.7831,24.7831,24.6734,24.6734,9300.0
2007-12-26 14:50:00,24.75,24.75,24.7,24.75,3200.0,24.6834,24.6834,24.6336,24.6834,3200.0
2007-12-26 15:00:00,24.75,24.75,24.71,24.72,6000.0,24.6834,24.6834,24.6435,24.6535,6000.0
2007-12-26 15:10:00,24.72,24.75,24.72,24.73,5600.0,24.6535,24.6834,24.6535,24.6635,5600.0
2007-12-26 15:20:00,24.75,24.76,24.72,24.75,17800.0,24.6834,24.6934,24.6535,24.6834,17800.0
2007-12-26 15:30:00,24.75,24.76,24.74,24.75,29500.0,24.6834,24.6934,24.6734,24.6834,29500.0
2007-12-26 15:40:00,24.75,24.78,24.74,24.75,36900.0,24.6834,24.7133,24.6734,24.6834,36900.0
2007-12-26 15:50:00,24.75,24.76,24.63,24.71,26300.0,24.6834,24.6934,24.5637,24.6435,26300.0
2007-12-27 09:30:00,24.78,24.82,24.5,24.66,12700.0,24.7133,24.7532,24.4341,24.5937,12700.0
2007-12-27 09:40:00,24.73,24.75,24.54,24.54,9100.0,24.6635,24.6834,24.474,24.474,9100.0
2007-12-27 09:50:00,24.52,24.58,24.5,24.52,8900.0,24.454,24.5139,24.4341,24.454,8900.0
2007-12-27 10:00:00,24.54,24.66,24.5,24.66,3200.0,24.474,24.5937,24.4341,24.5937,3200.0
2007-12-27 10:10:00,24.65,24.67,24.63,24.66,2900.0,24.5837,24.6036,24.5637,24.5937,2900.0
2007-12-27 10:20:00,24.66,24.7,24.6,24.68,2700.0,24.5937,24.6336,24.5338,24.6136,2700.0
2007-12-27 10:30:00,24.66,24.7,24.54,24.54,5700.0,24.5937,24.6336,24.474,24.474,5700.0
2007-12-27 10:40:00,24.54,24.61,24.54,24.56,2600.0,24.474,24.5438,24.474,24.4939,2600.0
2007-12-27 10:50:00,24.6,24.6,24.5,24.56,6400.0,24.5338,24.5338,24.4341,24.4939,6400.0
2007-12-27 11:00:00,24.54,24.55,24.42,24.42,4200.0,24.474,24.484,24.3543,24.3543,4200.0
2007-12-27 11:10:00,24.4,24.56,24.4,24.51,3300.0,24.3344,24.4939,24.3344,24.4441,3300.0
2007-12-27 11:20:00,24.53,24.54,24.48,24.48,4900.0,24.464,24.474,24.4141,24.4141,4900.0
2007-12-27 11:30:00,24.49,24.49,24.44,24.44,6900.0,24.4241,24.4241,24.3742,24.3742,6900.0
2007-12-27 11:40:00,24.46,24.48,24.44,24.45,4200.0,24.3942,24.4141,24.3742,24.3842,4200.0
2007-12-27 11:50:00,24.48,24.48,24.45,24.48,3000.0,24.4141,24.4141,24.3842,24.4141,3000.0
2007-12-27 12:00:00,24.46,24.5,24.42,24.5,12700.0,24.3942,24.4341,24.3543,24.4341,12700.0
2007-12-27 12:10:00,24.48,24.49,24.42,24.42,4500.0,24.4141,24.4241,24.3543,24.3543,4500.0
2007-12-27 12:20:00,24.43,24.44,24.39,24.39,9200.0,24.3643,24.3742,24.3244,24.3244,9200.0
2007-12-27 12:30:00,24.39,24.39,24.37,24.37,4600.0,24.3244,24.3244,24.3044,24.3044,4600.0
2007-12-27 12:40:00,24.37,24.39,24.37,24.38,5500.0,24.3044,24.3244,24.3044,24.3144,5500.0
2007-12-27 12:50:00,24.38,24.38,24.36,24.37,2900.0,24.3144,24.3144,24.2945,24.3044,2900.0
2007-12-27 13:00:00,24.38,24.38,24.35,24.35,7000.0,24.3144,24.3144,24.2845,24.2845,7000.0
2007-12-27 13:10:00,24.36,24.37,24.33,24.37,5600.0,24.2945,24.3044,24.2645,24.3044,5600.0
2007-12-27 13:20:00,24.35,24.42,24.33,24.4,3300.0,24.2845,24.3543,24.2645,24.3344,3300.0
2007-12-27 13:30:00,24.43,24.43,24.4,24.4,3400.0,24.3643,24.3643,24.3344,24.3344,3400.0
2007-12-27 13:40:00,24.4,24.42,24.4,24.41,2800.0,24.3344,24.3543,24.3344,24.3443,2800.0
2007-12-27 13:50:00,24.42,24.47,24.4,24.45,4000.0,24.3543,24.4042,24.3344,24.3842,4000.0
2007-12-27 14:00:00,24.45,24.51,24.45,24.5,6800.0,24.3842,24.4441,24.3842,24.4341,6800.0
2007-12-27 14:10:00,24.5,24.53,24.49,24.53,5600.0,24.4341,24.464,24.4241,24.464,5600.0
2007-12-27 14:20:00,24.5,24.54,24.49,24.51,3000.0,24.4341,24.474,24.4241,24.4441,3000.0
2007-12-27 14:30:00,24.5,24.51,24.47,24.47,6300.0,24.4341,24.4441,24.4042,24.4042,6300.0
2007-12-27 14:40:00,24.46,24.51,24.42,24.44,7000.0,24.3942,24.4441,24.3543,24.3742,7000.0
2007-12-27 14:50:00,24.42,24.42,24.38,24.4,4500.0,24.3543,24.3543,24.3144,24.3344,4500.0
2007-12-27 15:00:00,24.39,24.4,24.36,24.36,2900.0,24.3244,24.3344,24.2945,24.2945,2900.0
2007-12-27 15:10:00,24.36,24.37,24.32,24.32,5000.0,24.2945,24.3044,24.2546,24.2546,5000.0
2007-12-27 15:20:00,24.32,24.37,24.26,24.33,10000.0,24.2546,24.3044,24.1947,24.2645,10000.0
2007-12-27 15:30:00,24.33,24.33,24.2,24.2,11600.0,24.2645,24.2645,24.1349,24.1349,11600.0
2007-12-27 15:40:00,24.21,24.23,24.2,24.22,16500.0,24.1449,24.1648,24.1349,24.1548,16500.0
2007-12-27 15:50:00,24.22,24.25,24.12,24.12,31700.0,24.1548,24.1848,24.0551,24.0551,31700.0
2007-12-28 09:30:00,24.34,24.72,24.34,24.42,10900.0,24.2745,24.6535,24.2745,24.3543,10900.0
2007-12-28 09:40:00,24.42,24.49,24.4,24.4,5100.0,24.3543,24.4241,24.3344,24.3344,5100.0
2007-12-28 09:50:00,24.4,24.47,24.34,24.45,3300.0,24.3344,24.4042,24.2745,24.3842,3300.0
2007-12-28 10:00:00,24.45,24.48,24.4,24.42,52400.0,24.3842,24.4141,24.3344,24.3543,52400.0
2007-12-28 10:10:00,24.42,24.5,24.4,24.5,5600.0,24.3543,24.4341,24.3344,24.4341,5600.0
2007-12-28 10:20:00,24.48,24.59,24.47,24.47,4200.0,24.4141,24.5238,24.4042,24.4042,4200.0
2007-12-28 10:30:00,24.46,24.51,24.39,24.39,3000.0,24.3942,24.4441,24.3244,24.3244,3000.0
2007-12-28 10:40:00,24.39,24.46,24.39,24.44,34000.0,24.3244,24.3942,24.3244,24.3742,34000.0
2007-12-28 10:50:00,24.43,24.45,24.35,24.4,8600.0,24.3643,24.3842,24.2845,24.3344,8600.0
2007-12-28 11:00:00,24.38,24.42,24.35,24.39,7000.0,24.3144,24.3543,24.2845,24.3244,7000.0
2007-12-28 11:10:00,24.39,24.43,24.39,24.4,5700.0,24.3244,24.3643,24.3244,24.3344,5700.0
2007-12-28 11:20:00,24.42,24.48,24.37,24.37,3900.0,24.3543,24.4141,24.3044,24.3044,3900.0
2007-12-28 11:30:00,24.36,24.5,24.25,24.44,7700.0,24.2945,24.4341,24.1848,24.3742,7700.0
2007-12-28 11:40:00,24.46,24.5,24.43,24.43,1200.0,24.3942,24.4341,24.3643,24.3643,1200.0
2007-12-28 11:50:00,24.45,24.45,24.38,24.4,33200.0,24.3842,24.3842,24.3144,24.3344,33200.0
2007-12-28 12:00:00,24.4,24.45,24.39,24.42,4600.0,24.3344,24.3842,24.3244,24.3543,4600.0
2007-12-28 12:10:00,24.42,24.42,24.38,24.38,5000.0,24.3543,24.3543,24.3144,24.3144,5000.0
2007-12-28 12:20:00,24.38,24.4,24.33,24.36,5900.0,24.3144,24.3344,24.2645,24.2945,5900.0
2007-12-28 12:30:00,24.36,24.38,24.32,24.34,34400.0,24.2945,24.3144,24.2546,24.2745,34400.0
2007-12-28 12:40:00,24.34,24.35,24.24,24.26,6000.0,24.2745,24.2845,24.1748,24.1947,6000.0
2007-12-28 12:50:00,24.27,24.29,24.21,24.25,7900.0,24.2047,24.2247,24.1449,24.1848,7900.0
2007-12-28 13:00:00,24.2,24.3,24.14,24.3,4600.0,24.1349,24.2346,24.0751,24.2346,4600.0
2007-12-28 13:10:00,24.3,24.36,24.28,24.32,30900.0,24.2346,24.2945,24.2147,24.2546,30900.0
2007-12-28 13:20:00,24.32,24.34,24.32,24.32,2400.0,24.2546,24.2745,24.2546,24.2546,2400.0
2007-12-28 13:30:00,24.3,24.3,24.27,24.27,3600.0,24.2346,24.2346,24.2047,24.2047,3600.0
2007-12-28 13:40:00,24.31,24.37,24.31,24.35,3600.0,24.2446,24.3044,24.2446,24.2845,3600.0
2007-12-28 13:50:00,24.37,24.4,24.34,24.4,5900.0,24.3044,24.3344,24.2745,24.3344,5900.0
2007-12-28 14:00:00,24.44,24.49,24.44,24.47,3600.0,24.3742,24.4241,24.3742,24.4042,3600.0
2007-12-28 14:10:00,24.48,24.48,24.33,24.37,2900.0,24.4141,24.4141,24.2645,24.3044,2900.0
2007-12-28 14:20:00,24.4,24.41,24.31,24.31,1600.0,24.3344,24.3443,24.2446,24.2446,1600.0
2007-12-28 14:30:00,24.31,24.38,24.31,24.35,1200.0,24.2446,24.3144,24.2446,24.2845,1200.0
2007-12-28 14:40:00,24.35,24.5,24.35,24.48,28900.0,24.2845,24.4341,24.2845,24.4141,28900.0
2007-12-28 14:50:00,24.48,24.5,24.45,24.48,5000.0,24.4141,24.4341,24.3842,24.4141,5000.0
2007-12-28 15:00:00,24.49,24.53,24.47,24.53,6400.0,24.4241,24.464,24.4042,24.464,6400.0
2007-12-28 15:10:00,24.52,24.66,24.52,24.62,8400.0,24.454,24.5937,24.454,24.5538,8400.0
2007-12-28 15:20:00,24.64,24.64,24.52,24.56,9300.0,24.5737,24.5737,24.454,24.4939,9300.0
2007-12-28 15:30:00,24.55,24.58,24.48,24.54,12600.0,24.484,24.5139,24.4141,24.474,12600.0
2007-12-28 15:40:00,24.56,24.62,24.44,24.52,11800.0,24.4939,24.5538,24.3742,24.454,11800.0
2007-12-28 15:50:00,24.55,24.56,24.43,24.43,12100.0,24.484,24.4939,24.3643,24.3643,12100.0
2007-12-31 09:30:00,24.26,24.64,24.03,24.64,13600.0,24.1947,24.5737,23.9654,24.5737,13600.0
2007-12-31 09:40:00,24.48,24.66,24.39,24.4,6800.0,24.4141,24.5937,24.3244,24.3344,6800.0
2007-12-31 09:50:00,24.41,24.53,24.31,24.33,17500.0,24.3443,24.464,24.2446,24.2645,17500.0
2007-12-31 10:00:00,24.33,24.42,24.33,24.37,8200.0,24.2645,24.3543,24.2645,24.3044,8200.0
2007-12-31 10:10:00,24.37,24.47,24.37,24.45,50600.0,24.3044,24.4042,24.3044,24.3842,50600.0
2007-12-31 10:20:00,24.47,24.47,24.34,24.38,6100.0,24.4042,24.4042,24.2745,24.3144,6100.0
2007-12-31 10:30:00,24.39,24.47,24.39,24.45,13400.0,24.3244,24.4042,24.3244,24.3842,13400.0
2007-12-31 10:40:00,24.45,24.46,24.4,24.42,6400.0,24.3842,24.3942,24.3344,24.3543,6400.0
2007-12-31 10:50:00,24.44,24.44,24.31,24.31,5400.0,24.3742,24.3742,24.2446,24.2446,5400.0
2007-12-31 11:00:00,24.34,24.35,24.29,24.35,5800.0,24.2745,24.2845,24.2247,24.2845,5800.0
2007-12-31 11:10:00,24.31,24.4,24.31,24.37,10100.0,24.2446,24.3344,24.2446,24.3044,10100.0
2007-12-31 11:20:00,24.39,24.39,24.25,24.25,7200.0,24.3244,24.3244,24.1848,24.1848,7200.0
2007-12-31 11:30:00,24.26,24.28,24.2,24.23,20100.0,24.1947,24.2147,24.1349,24.1648,20100.0
2007-12-31 11:40:00,24.26,24.26,24.2,24.23,3000.0,24.1947,24.1947,24.1349,24.1648,3000.0
2007-12-31 11:50:00,24.26,24.26,24.16,24.19,3700.0,24.1947,24.1947,24.095,24.1249,3700.0
2007-12-31 12:00:00,24.19,24.22,24.15,24.19,7900.0,24.1249,24.1548,24.085,24.1249,7900.0
2007-12-31 12:10:00,24.21,24.21,24.18,24.18,6400.0,24.1449,24.1449,24.1149,24.1149,6400.0
2007-12-31 12:20:00,24.19,24.28,24.18,24.28,6700.0,24.1249,24.2147,24.1149,24.2147,6700.0
2007-12-31 12:30:00,24.28,24.28,24.18,24.23,6300.0,24.2147,24.2147,24.1149,24.1648,6300.0
2007-12-31 12:40:00,24.22,24.29,24.21,24.29,8600.0,24.1548,24.2247,24.1449,24.2247,8600.0
2007-12-31 12:50:00,24.27,24.29,24.15,24.2,10700.0,24.2047,24.2247,24.085,24.1349,10700.0
2007-12-31 13:00:00,24.21,24.21,24.15,24.19,8300.0,24.1449,24.1449,24.085,24.1249,8300.0
2007-12-31 13:10:00,24.2,24.31,24.18,24.18,7400.0,24.1349,24.2446,24.1149,24.1149,7400.0
2007-12-31 13:20:00,24.18,24.23,24.14,24.16,6000.0,24.1149,24.1648,24.0751,24.095,6000.0
2007-12-31 13:30:00,24.15,24.18,24.12,24.14,7300.0,24.085,24.1149,24.0551,24.0751,7300.0
2007-12-31 13:40:00,24.13,24.23,24.12,24.19,5600.0,24.0651,24.1648,24.0551,24.1249,5600.0
2007-12-31 13:50:00,24.2,24.21,24.19,24.2,10100.0,24.1349,24.1449,24.1249,24.1349,10100.0
2007-12-31 14:00:00,24.19,24.21,24.18,24.2,9200.0,24.1249,24.1449,24.1149,24.1349,9200.0
2007-12-31 14:10:00,24.21,24.26,24.21,24.24,5700.0,24.1449,24.1947,24.1449,24.1748,5700.0
2007-12-31 14:20:00,24.24,24.26,24.22,24.22,18200.0,24.1748,24.1947,24.1548,24.1548,18200.0
2007-12-31 14:30:00,24.22,24.26,24.22,24.22,11400.0,24.1548,24.1947,24.1548,24.1548,11400.0
2007-12-31 14:40:00,24.22,24.28,24.16,24.28,19000.0,24.1548,24.2147,24.095,24.2147,19000.0
2007-12-31 14:50:00,24.25,24.28,24.08,24.1,25100.0,24.1848,24.2147,24.0152,24.0352,25100.0
2007-12-31 15:00:00,24.1,24.16,24.03,24.05,26300.0,24.0352,24.095,23.9654,23.9853,26300.0
2007-12-31 15:10:00,24.05,24.17,24.05,24.16,18800.0,23.9853,24.105,23.9853,24.095,18800.0
2007-12-31 15:20:00,24.16,24.3,24.16,24.26,18500.0,24.095,24.2346,24.095,24.1947,18500.0
2007-12-31 15:30:00,24.26,24.3,24.21,24.25,21000.0,24.1947,24.2346,24.1449,24.1848,21000.0
2007-12-31 15:40:00,24.25,24.27,24.11,24.12,32200.0,24.1848,24.2047,24.0451,24.0551,32200.0
2007-12-31 15:50:00,24.12,24.28,24.1,24.15,51900.0,24.0551,24.2147,24.0352,24.085,51900.0
2008-01-02 09:30:00,24.02,24.36,24.01,24.11,28700.0,23.9554,24.2945,23.9454,24.0451,28700.0
2008-01-02 09:40:00,24.19,24.4,24.15,24.15,7900.0,24.1249,24.3344,24.085,24.085,7900.0
2008-01-02 09:50:00,24.14,24.32,24.14,24.32,4900.0,24.0751,24.2546,24.0751,24.2546,4900.0
2008-01-02 10:00:00,24.3,24.31,24.1,24.12,13400.0,24.2346,24.2446,24.0352,24.0551,13400.0
2008-01-02 10:10:00,24.14,24.2,24.06,24.16,13600.0,24.0751,24.1349,23.9953,24.095,13600.0
2008-01-02 10:20:00,24.14,24.33,24.1,24.15,18800.0,24.0751,24.2645,24.0352,24.085,18800.0
2008-01-02 10:30:00,24.1,24.2,24.09,24.09,17800.0,24.0352,24.1349,24.0252,24.0252,17800.0
2008-01-02 10:40:00,24.09,24.14,23.96,23.96,13200.0,24.0252,24.0751,23.8955,23.8955,13200.0
2008-01-02 10:50:00,23.95,23.95,23.77,23.78,12800.0,23.8856,23.8856,23.7061,23.716,12800.0
2008-01-02 11:00:00,23.77,23.9,23.77,23.87,13100.0,23.7061,23.8357,23.7061,23.8058,13100.0
2008-01-02 11:10:00,23.87,23.87,23.65,23.75,14500.0,23.8058,23.8058,23.5864,23.6861,14500.0
2008-01-02 11:20:00,23.73,23.8,23.65,23.8,13700.0,23.6662,23.736,23.5864,23.736,13700.0
2008-01-02 11:30:00,23.84,23.9,23.76,23.84,37800.0,23.7759,23.8357,23.6961,23.7759,37800.0
2008-01-02 11:40:00,23.84,23.93,23.79,23.79,9100.0,23.7759,23.8656,23.726,23.726,9100.0
2008-01-02 11:50:00,23.77,23.87,23.75,23.84,9800.0,23.7061,23.8058,23.6861,23.7759,9800.0
2008-01-02 12:00:00,23.82,23.83,23.71,23.71,5100.0,23.7559,23.7659,23.6462,23.6462,5100.0
2008-01-02 12:10:00,23.7,23.74,23.59,23.59,9600.0,23.6362,23.6761,23.5265,23.5265,9600.0
2008-01-02 12:20:00,23.63,23.64,23.33,23.39,19400.0,23.5664,23.5764,23.2672,23.3271,19400.0
2008-01-02 12:30:00,23.42,23.47,23.4,23.46,4500.0,23.357,23.4069,23.337,23.3969,4500.0
2008-01-02 12:40:00,23.46,23.51,23.36,23.36,5400.0,23.3969,23.4468,23.2972,23.2972,5400.0
2008-01-02 12:50:00,23.36,23.48,23.3,23.48,8200.0,23.2972,23.4168,23.2373,23.4168,8200.0
2008-01-02 13:00:00,23.47,23.53,23.41,23.41,7400.0,23.4069,23.4667,23.347,23.347,7400.0
2008-01-02 13:10:00,23.41,23.42,23.36,23.42,4200.0,23.347,23.357,23.2972,23.357,4200.0
2008-01-02 13:20:00,23.42,23.5,23.41,23.5,7700.0,23.357,23.4368,23.347,23.4368,7700.0
2008-01-02 13:30:00,23.49,23.51,23.47,23.47,5700.0,23.4268,23.4468,23.4069,23.4069,5700.0
2008-01-02 13:40:00,23.47,23.54,23.45,23.49,7200.0,23.4069,23.4767,23.3869,23.4268,7200.0
2008-01-02 13:50:00,23.49,23.49,23.4,23.48,4800.0,23.4268,23.4268,23.337,23.4168,4800.0
2008-01-02 14:00:00,23.5,23.7,23.47,23.7,18800.0,23.4368,23.6362,23.4069,23.6362,18800.0
2008-01-02 14:10:00,23.73,23.84,23.65,23.72,15200.0,23.6662,23.7759,23.5864,23.6562,15200.0
2008-01-02 14:20:00,23.71,23.71,23.53,23.58,11500.0,23.6462,23.6462,23.4667,23.5166,11500.0
2008-01-02 14:30:00,23.56,23.6,23.37,23.39,15500.0,23.4966,23.5365,23.3071,23.3271,15500.0
2008-01-02 14:40:00,23.39,23.45,23.32,23.44,6500.0,23.3271,23.3869,23.2573,23.3769,6500.0
2008-01-02 14:50:00,23.42,23.48,23.32,23.35,9000.0,23.357,23.4168,23.2573,23.2872,9000.0
2008-01-02 15:00:00,23.33,23.37,23.32,23.35,19100.0,23.2672,23.3071,23.2573,23.2872,19100.0
2008-01-02 15:10:00,23.34,23.39,23.29,23.3,13300.0,23.2772,23.3271,23.2273,23.2373,13300.0
2008-01-02 15:20:00,23.29,23.39,23.29,23.32,13900.0,23.2273,23.3271,23.2273,23.2573,13900.0
2008-01-02 15:30:00,23.3,23.5,23.28,23.47,19200.0,23.2373,23.4368,23.2174,23.4069,19200.0
2008-01-02 15:40:00,23.47,23.54,23.38,23.42,30400.0,23.4069,23.4767,23.3171,23.357,30400.0
2008-01-02 15:50:00,23.43,23.55,23.42,23.52,46600.0,23.367,23.4866,23.357,23.4567,46600.0
2008-01-03 09:30:00,23.68,24.03,23.68,24.03,13800.0,23.6163,23.9654,23.6163,23.9654,13800.0
2008-01-03 09:40:00,24.01,24.02,23.68,23.7,7400.0,23.9454,23.9554,23.6163,23.6362,7400.0
2008-01-03 09:50:00,23.69,23.85,23.68,23.85,9900.0,23.6263,23.7858,23.6163,23.7858,9900.0
2008-01-03 10:00:00,23.85,24.14,23.85,24.07,30500.0,23.7858,24.0751,23.7858,24.0052,30500.0
2008-01-03 10:10:00,24.05,24.06,23.98,23.98,32400.0,23.9853,23.9953,23.9155,23.9155,32400.0
2008-01-03 10:20:00,23.99,24.05,23.98,24.05,8800.0,23.9255,23.9853,23.9155,23.9853,8800.0
2008-01-03 10:30:00,24.04,24.04,23.93,23.93,7100.0,23.9753,23.9753,23.8656,23.8656,7100.0
2008-01-03 10:40:00,23.86,23.93,23.8,23.89,5300.0,23.7958,23.8656,23.736,23.8257,5300.0
2008-01-03 10:50:00,23.88,23.88,23.67,23.69,3600.0,23.8158,23.8158,23.6063,23.6263,3600.0
2008-01-03 11:00:00,23.69,23.81,23.67,23.76,9900.0,23.6263,23.7459,23.6063,23.6961,9900.0
2008-01-03 11:10:00,23.76,23.79,23.72,23.73,18200.0,23.6961,23.726,23.6562,23.6662,18200.0
2008-01-03 11:20:00,23.74,23.87,23.61,23.61,13600.0,23.6761,23.8058,23.5465,23.5465,13600.0
2008-01-03 11:30:00,23.61,23.78,23.6,23.73,12400.0,23.5465,23.716,23.5365,23.6662,12400.0
2008-01-03 11:40:00,23.71,23.76,23.68,23.68,18000.0,23.6462,23.6961,23.6163,23.6163,18000.0
2008-01-03 11:50:00,23.72,23.74,23.65,23.67,8200.0,23.6562,23.6761,23.5864,23.6063,8200.0
2008-01-03 12:00:00,23.68,23.71,23.65,23.69,2800.0,23.6163,23.6462,23.5864,23.6263,2800.0
2008-01-03 12:10:00,23.67,23.68,23.56,23.59,3700.0,23.6063,23.6163,23.4966,23.5265,3700.0
2008-01-03 12:20:00,23.58,23.66,23.57,23.65,1600.0,23.5166,23.5963,23.5066,23.5864,1600.0
2008-01-03 12:30:00,23.62,23.62,23.58,23.58,8100.0,23.5565,23.5565,23.5166,23.5166,8100.0
2008-01-03 12:40:00,23.57,23.69,23.55,23.68,9900.0,23.5066,23.6263,23.4866,23.6163,9900.0
2008-01-03 12:50:00,23.67,23.7,23.65,23.67,6400.0,23.6063,23.6362,23.5864,23.6063,6400.0
2008-01-03 13:00:00,23.68,23.68,23.61,23.63,8400.0,23.6163,23.6163,23.5465,23.5664,8400.0
2008-01-03 13:10:00,23.62,23.69,23.55,23.59,8800.0,23.5565,23.6263,23.4866,23.5265,8800.0
2008-01-03 13:20:00,23.58,23.64,23.5,23.6,11000.0,23.5166,23.5764,23.4368,23.5365,11000.0
2008-01-03 13:30:00,23.57,23.65,23.57,23.65,6100.0,23.5066,23.5864,23.5066,23.5864,6100.0
2008-01-03 13:40:00,23.69,23.7,23.65,23.66,4100.0,23.6263,23.6362,23.5864,23.5963,4100.0
2008-01-03 13:50:00,23.65,23.66,23.63,23.63,5300.0,23.5864,23.5963,23.5664,23.5664,5300.0
2008-01-03 14:00:00,23.58,23.67,23.58,23.65,4600.0,23.5166,23.6063,23.5166,23.5864,4600.0
2008-01-03 14:10:00,23.65,23.68,23.57,23.68,8400.0,23.5864,23.6163,23.5066,23.6163,8400.0
2008-01-03 14:20:00,23.67,23.67,23.63,23.66,3400.0,23.6063,23.6063,23.5664,23.5963,3400.0
2008-01-03 14:30:00,23.66,23.66,23.57,23.62,4300.0,23.5963,23.5963,23.5066,23.5565,4300.0
2008-01-03 14:40:00,23.62,23.65,23.54,23.58,4400.0,23.5565,23.5864,23.4767,23.5166,4400.0
2008-01-03 14:50:00,23.56,23.62,23.43,23.43,8900.0,23.4966,23.5565,23.367,23.367,8900.0
2008-01-03 15:00:00,23.42,23.48,23.42,23.44,10900.0,23.357,23.4168,23.357,23.3769,10900.0
2008-01-03 15:10:00,23.44,23.45,23.37,23.42,15000.0,23.3769,23.3869,23.3071,23.357,15000.0
2008-01-03 15:20:00,23.42,23.42,23.26,23.32,22200.0,23.357,23.357,23.1974,23.2573,22200.0
2008-01-03 15:30:00,23.31,23.44,23.31,23.39,16800.0,23.2473,23.3769,23.2473,23.3271,16800.0
2008-01-03 15:40:00,23.41,23.44,23.35,23.42,13000.0,23.347,23.3769,23.2872,23.357,13000.0
2008-01-03 15:50:00,23.43,23.57,23.37,23.5,40400.0,23.367,23.5066,23.3071,23.4368,40400.0
2008-01-04 09:30:00,23.24,23.3,22.9,22.9,20400.0,23.1775,23.2373,22.8384,22.8384,20400.0
2008-01-04 09:40:00,22.9,23.02,22.89,22.93,10400.0,22.8384,22.9581,22.8284,22.8683,10400.0
2008-01-04 09:50:00,22.89,23.0,22.87,22.99,43100.0,22.8284,22.9381,22.8085,22.9282,43100.0
2008-01-04 10:00:00,23.01,23.15,22.95,23.14,16600.0,22.9481,23.0877,22.8883,23.0777,16600.0
2008-01-04 10:10:00,23.17,23.17,22.91,22.91,12700.0,23.1077,23.1077,22.8484,22.8484,12700.0
2008-01-04 10:20:00,22.91,22.97,22.9,22.9,16000.0,22.8484,22.9082,22.8384,22.8384,16000.0
2008-01-04 10:30:00,22.91,22.94,22.88,22.88,19400.0,22.8484,22.8783,22.8184,22.8184,19400.0
2008-01-04 10:40:00,22.87,22.91,22.68,22.68,30800.0,22.8085,22.8484,22.619,22.619,30800.0
2008-01-04 10:50:00,22.67,22.67,22.49,22.54,14400.0,22.609,22.609,22.4295,22.4794,14400.0
2008-01-04 11:00:00,22.54,22.6,22.45,22.49,20200.0,22.4794,22.5392,22.3896,22.4295,20200.0
2008-01-04 11:10:00,22.48,22.52,22.46,22.47,13300.0,22.4195,22.4594,22.3996,22.4095,13300.0
2008-01-04 11:20:00,22.46,22.57,22.45,22.52,11300.0,22.3996,22.5093,22.3896,22.4594,11300.0
2008-01-04 11:30:00,22.52,22.55,22.52,22.55,7300.0,22.4594,22.4893,22.4594,22.4893,7300.0
2008-01-04 11:40:00,22.56,22.58,22.56,22.57,6000.0,22.4993,22.5193,22.4993,22.5093,6000.0
2008-01-04 11:50:00,22.56,22.57,22.52,22.55,6300.0,22.4993,22.5093,22.4594,22.4893,6300.0
2008-01-04 12:00:00,22.56,22.58,22.54,22.57,3800.0,22.4993,22.5193,22.4794,22.5093,3800.0
2008-01-04 12:10:00,22.57,22.6,22.56,22.57,7400.0,22.5093,22.5392,22.4993,22.5093,7400.0
2008-01-04 12:20:00,22.57,22.57,22.54,22.55,6400.0,22.5093,22.5093,22.4794,22.4893,6400.0
2008-01-04 12:30:00,22.55,22.6,22.54,22.59,7800.0,22.4893,22.5392,22.4794,22.5292,7800.0
2008-01-04 12:40:00,22.6,22.66,22.59,22.66,5500.0,22.5392,22.599,22.5292,22.599,5500.0
2008-01-04 12:50:00,22.66,22.67,22.65,22.65,6900.0,22.599,22.609,22.5891,22.5891,6900.0
2008-01-04 13:00:00,22.65,22.66,22.63,22.63,3200.0,22.5891,22.599,22.5691,22.5691,3200.0
2008-01-04 13:10:00,22.64,22.67,22.59,22.63,9400.0,22.5791,22.609,22.5292,22.5691,9400.0
2008-01-04 13:20:00,22.65,22.65,22.62,22.64,5000.0,22.5891,22.5891,22.5591,22.5791,5000.0
2008-01-04 13:30:00,22.63,22.64,22.52,22.52,10200.0,22.5691,22.5791,22.4594,22.4594,10200.0
2008-01-04 13:40:00,22.49,22.58,22.46,22.53,19300.0,22.4295,22.5193,22.3996,22.4694,19300.0
2008-01-04 13:50:00,22.56,22.6,22.55,22.6,5300.0,22.4993,22.5392,22.4893,22.5392,5300.0
2008-01-04 14:00:00,22.57,22.57,22.48,22.55,9500.0,22.5093,22.5093,22.4195,22.4893,9500.0
2008-01-04 14:10:00,22.53,22.59,22.51,22.57,10400.0,22.4694,22.5292,22.4494,22.5093,10400.0
2008-01-04 14:20:00,22.58,22.58,22.47,22.48,6400.0,22.5193,22.5193,22.4095,22.4195,6400.0
2008-01-04 14:30:00,22.47,22.49,22.41,22.45,14400.0,22.4095,22.4295,22.3497,22.3896,14400.0
2008-01-04 14:40:00,22.43,22.48,22.4,22.45,10500.0,22.3697,22.4195,22.3397,22.3896,10500.0
2008-01-04 14:50:00,22.43,22.49,22.4,22.47,9900.0,22.3697,22.4295,22.3397,22.4095,9900.0
2008-01-04 15:00:00,22.46,22.58,22.45,22.55,10100.0,22.3996,22.5193,22.3896,22.4893,10100.0
2008-01-04 15:10:00,22.56,22.58,22.53,22.53,5200.0,22.4993,22.5193,22.4694,22.4694,5200.0
2008-01-04 15:20:00,22.55,22.72,22.53,22.68,20600.0,22.4893,22.6589,22.4694,22.619,20600.0
2008-01-04 15:30:00,22.7,22.73,22.56,22.6,20700.0,22.6389,22.6689,22.4993,22.5392,20700.0
2008-01-04 15:40:00,22.58,22.59,22.45,22.47,14500.0,22.5193,22.5292,22.3896,22.4095,14500.0
2008-01-04 15:50:00,22.47,22.61,22.37,22.46,52600.0,22.4095,22.5492,22.3098,22.3996,52600.0
2008-01-07 09:30:00,22.71,23.05,22.63,22.75,22300.0,22.6489,22.988,22.5691,22.6888,22300.0
2008-01-07 09:40:00,22.75,22.99,22.75,22.99,6100.0,22.6888,22.9282,22.6888,22.9282,6100.0
2008-01-07 09:50:00,22.97,23.01,22.79,22.8,6100.0,22.9082,22.9481,22.7287,22.7387,6100.0
2008-01-07 10:00:00,22.78,22.78,22.61,22.68,5700.0,22.7187,22.7187,22.5492,22.619,5700.0
2008-01-07 10:10:00,22.68,22.69,22.4,22.4,14400.0,22.619,22.629,22.3397,22.3397,14400.0
2008-01-07 10:20:00,22.44,22.55,22.24,22.42,26100.0,22.3796,22.4893,22.1802,22.3597,26100.0
2008-01-07 10:30:00,22.46,22.77,22.46,22.66,12100.0,22.3996,22.7087,22.3996,22.599,12100.0
2008-01-07 10:40:00,22.66,22.75,22.62,22.75,9200.0,22.599,22.6888,22.5591,22.6888,9200.0
2008-01-07 10:50:00,22.75,22.92,22.75,22.88,4500.0,22.6888,22.8583,22.6888,22.8184,4500.0
2008-01-07 11:00:00,22.86,22.95,22.8,22.87,7400.0,22.7985,22.8883,22.7387,22.8085,7400.0
2008-01-07 11:10:00,22.89,23.0,22.84,22.91,15900.0,22.8284,22.9381,22.7786,22.8484,15900.0
2008-01-07 11:20:00,22.91,22.99,22.9,22.98,6600.0,22.8484,22.9282,22.8384,22.9182,6600.0
2008-01-07 11:30:00,22.98,23.06,22.96,22.96,13100.0,22.9182,22.998,22.8982,22.8982,13100.0
2008-01-07 11:40:00,23.0,23.12,22.95,23.06,28800.0,22.9381,23.0578,22.8883,22.998,28800.0
2008-01-07 11:50:00,23.08,23.1,23.04,23.04,13500.0,23.0179,23.0379,22.978,22.978,13500.0
2008-01-07 12:00:00,23.01,23.03,22.93,22.99,11000.0,22.9481,22.968,22.8683,22.9282,11000.0
2008-01-07 12:10:00,23.0,23.05,22.96,22.97,23200.0,22.9381,22.988,22.8982,22.9082,23200.0
2008-01-07 12:20:00,22.96,23.0,22.96,22.97,6600.0,22.8982,22.9381,22.8982,22.9082,6600.0
2008-01-07 12:30:00,22.99,23.05,22.97,23.03,20300.0,22.9282,22.988,22.9082,22.968,20300.0
2008-01-07 12:40:00,23.03,23.07,22.99,23.04,19000.0,22.968,23.0079,22.9282,22.978,19000.0
2008-01-07 12:50:00,23.04,23.17,23.04,23.14,13400.0,22.978,23.1077,22.978,23.0777,13400.0
2008-01-07 13:00:00,23.11,23.16,23.08,23.14,12700.0,23.0478,23.0977,23.0179,23.0777,12700.0
2008-01-07 13:10:00,23.12,23.14,23.02,23.04,11400.0,23.0578,23.0777,22.9581,22.978,11400.0
2008-01-07 13:20:00,23.04,23.07,23.0,23.07,10700.0,22.978,23.0079,22.9381,23.0079,10700.0
2008-01-07 13:30:00,23.06,23.14,23.04,23.12,13500.0,22.998,23.0777,22.978,23.0578,13500.0
2008-01-07 13:40:00,23.13,23.13,23.03,23.1,5800.0,23.0678,23.0678,22.968,23.0379,5800.0
2008-01-07 13:50:00,23.1,23.1,22.97,23.09,4200.0,23.0379,23.0379,22.9082,23.0279,4200.0
2008-01-07 14:00:00,23.1,23.1,22.79,22.83,12500.0,23.0379,23.0379,22.7287,22.7686,12500.0
2008-01-07 14:10:00,22.82,23.0,22.79,22.96,8800.0,22.7586,22.9381,22.7287,22.8982,8800.0
2008-01-07 14:20:00,22.95,23.01,22.89,22.97,9000.0,22.8883,22.9481,22.8284,22.9082,9000.0
2008-01-07 14:30:00,22.95,23.14,22.95,23.0,16700.0,22.8883,23.0777,22.8883,22.9381,16700.0
2008-01-07 14:40:00,23.0,23.08,22.99,23.03,10200.0,22.9381,23.0179,22.9282,22.968,10200.0
2008-01-07 14:50:00,23.04,23.08,22.98,23.08,11300.0,22.978,23.0179,22.9182,23.0179,11300.0
2008-01-07 15:00:00,23.09,23.1,22.91,23.0,18900.0,23.0279,23.0379,22.8484,22.9381,18900.0
2008-01-07 15:10:00,23.0,23.05,22.86,22.93,9600.0,22.9381,22.988,22.7985,22.8683,9600.0
2008-01-07 15:20:00,22.95,23.03,22.94,23.0,13000.0,22.8883,22.968,22.8783,22.9381,13000.0
2008-01-07 15:30:00,23.0,23.08,22.89,22.91,12800.0,22.9381,23.0179,22.8284,22.8484,12800.0
2008-01-07 15:40:00,22.87,23.14,22.87,23.14,17400.0,22.8085,23.0777,22.8085,23.0777,17400.0
2008-01-07 15:50:00,23.14,23.28,23.09,23.25,25200.0,23.0777,23.2174,23.0279,23.1875,25200.0
2008-01-08 09:30:00,23.2,23.2,22.77,22.83,12800.0,23.1376,23.1376,22.7087,22.7686,12800.0
2008-01-08 09:40:00,22.83,23.04,22.78,23.03,5500.0,22.7686,22.978,22.7187,22.968,5500.0
2008-01-08 09:50:00,23.0,23.2,23.0,23.06,4300.0,22.9381,23.1376,22.9381,22.998,4300.0
2008-01-08 10:00:00,23.02,23.64,22.9,23.64,13800.0,22.9581,23.5764,22.8384,23.5764,13800.0
2008-01-08 10:10:00,23.64,23.75,23.55,23.62,11100.0,23.5764,23.6861,23.4866,23.5565,11100.0
2008-01-08 10:20:00,23.58,23.58,23.5,23.53,3600.0,23.5166,23.5166,23.4368,23.4667,3600.0
2008-01-08 10:30:00,23.53,23.53,23.3,23.36,6900.0,23.4667,23.4667,23.2373,23.2972,6900.0
2008-01-08 10:40:00,23.34,23.41,23.31,23.32,3700.0,23.2772,23.347,23.2473,23.2573,3700.0
2008-01-08 10:50:00,23.31,23.42,23.31,23.34,3500.0,23.2473,23.357,23.2473,23.2772,3500.0
2008-01-08 11:00:00,23.33,23.42,23.31,23.42,3200.0,23.2672,23.357,23.2473,23.357,3200.0
2008-01-08 11:10:00,23.42,23.42,23.3,23.36,17200.0,23.357,23.357,23.2373,23.2972,17200.0
2008-01-08 11:20:00,23.31,23.36,23.16,23.2,5200.0,23.2473,23.2972,23.0977,23.1376,5200.0
2008-01-08 11:30:00,23.17,23.25,23.09,23.2,12800.0,23.1077,23.1875,23.0279,23.1376,12800.0
2008-01-08 11:40:00,23.2,23.25,23.01,23.01,15800.0,23.1376,23.1875,22.9481,22.9481,15800.0
2008-01-08 11:50:00,23.02,23.17,22.99,23.17,6300.0,22.9581,23.1077,22.9282,23.1077,6300.0
2008-01-08 12:00:00,23.17,23.31,23.14,23.27,35500.0,23.1077,23.2473,23.0777,23.2074,35500.0
2008-01-08 12:10:00,23.3,23.4,23.27,23.33,4600.0,23.2373,23.337,23.2074,23.2672,4600.0
2008-01-08 12:20:00,23.3,23.33,23.3,23.33,1300.0,23.2373,23.2672,23.2373,23.2672,1300.0
2008-01-08 12:30:00,23.33,23.33,23.23,23.26,4700.0,23.2672,23.2672,23.1675,23.1974,4700.0
2008-01-08 12:40:00,23.25,23.35,23.24,23.33,5400.0,23.1875,23.2872,23.1775,23.2672,5400.0
2008-01-08 12:50:00,23.37,23.37,23.27,23.29,2500.0,23.3071,23.3071,23.2074,23.2273,2500.0
2008-01-08 13:00:00,23.29,23.4,23.23,23.4,9500.0,23.2273,23.337,23.1675,23.337,9500.0
2008-01-08 13:10:00,23.39,23.45,23.39,23.44,6000.0,23.3271,23.3869,23.3271,23.3769,6000.0
2008-01-08 13:20:00,23.45,23.48,23.44,23.48,2700.0,23.3869,23.4168,23.3769,23.4168,2700.0
2008-01-08 13:30:00,23.45,23.46,23.44,23.46,7900.0,23.3869,23.3969,23.3769,23.3969,7900.0
2008-01-08 13:40:00,23.46,23.52,23.44,23.52,8300.0,23.3969,23.4567,23.3769,23.4567,8300.0
2008-01-08 13:50:00,23.52,23.55,23.48,23.52,4100.0,23.4567,23.4866,23.4168,23.4567,4100.0
2008-01-08 14:00:00,23.52,23.54,23.45,23.51,6400.0,23.4567,23.4767,23.3869,23.4468,6400.0
2008-01-08 14:10:00,23.52,23.53,23.48,23.51,6100.0,23.4567,23.4667,23.4168,23.4468,6100.0
2008-01-08 14:20:00,23.49,23.59,23.49,23.59,10300.0,23.4268,23.5265,23.4268,23.5265,10300.0
2008-01-08 14:30:00,23.6,23.71,23.6,23.64,14400.0,23.5365,23.6462,23.5365,23.5764,14400.0
2008-01-08 14:40:00,23.65,23.67,23.38,23.52,17900.0,23.5864,23.6063,23.3171,23.4567,17900.0
2008-01-08 14:50:00,23.5,23.56,23.45,23.47,19300.0,23.4368,23.4966,23.3869,23.4069,19300.0
2008-01-08 15:00:00,23.49,23.51,23.41,23.45,17200.0,23.4268,23.4468,23.347,23.3869,17200.0
2008-01-08 15:10:00,23.45,23.5,23.37,23.42,25200.0,23.3869,23.4368,23.3071,23.357,25200.0
2008-01-08 15:20:00,23.4,23.4,23.28,23.33,20700.0,23.337,23.337,23.2174,23.2672,20700.0
2008-01-08 15:30:00,23.3,23.51,23.3,23.34,6600.0,23.2373,23.4468,23.2373,23.2772,6600.0
2008-01-08 15:40:00,23.35,23.4,23.03,23.03,16400.0,23.2872,23.337,22.968,22.968,16400.0
2008-01-08 15:50:00,23.02,23.12,22.94,23.03,33000.0,22.9581,23.0578,22.8783,22.968,33000.0
2008-01-09 09:30:00,22.94,23.05,22.82,23.0,17900.0,22.8783,22.988,22.7586,22.9381,17900.0
2008-01-09 09:40:00,22.99,23.06,22.95,23.0,4800.0,22.9282,22.998,22.8883,22.9381,4800.0
2008-01-09 09:50:00,23.06,23.06,22.97,23.01,7200.0,22.998,22.998,22.9082,22.9481,7200.0
2008-01-09 10:00:00,23.04,23.18,22.99,23.05,17800.0,22.978,23.1176,22.9282,22.988,17800.0
2008-01-09 10:10:00,23.05,23.06,22.93,22.98,7100.0,22.988,22.998,22.8683,22.9182,7100.0
2008-01-09 10:20:00,22.96,22.97,22.83,22.96,5500.0,22.8982,22.9082,22.7686,22.8982,5500.0
2008-01-09 10:30:00,22.97,23.15,22.97,23.15,4000.0,22.9082,23.0877,22.9082,23.0877,4000.0
2008-01-09 10:40:00,23.2,23.24,23.15,23.24,3700.0,23.1376,23.1775,23.0877,23.1775,3700.0
2008-01-09 10:50:00,23.22,23.34,23.2,23.27,8600.0,23.1575,23.2772,23.1376,23.2074,8600.0
2008-01-09 11:00:00,23.27,23.3,23.2,23.23,7100.0,23.2074,23.2373,23.1376,23.1675,7100.0
2008-01-09 11:10:00,23.23,23.3,23.21,23.28,28900.0,23.1675,23.2373,23.1476,23.2174,28900.0
2008-01-09 11:20:00,23.27,23.36,23.25,23.31,5000.0,23.2074,23.2972,23.1875,23.2473,5000.0
2008-01-09 11:30:00,23.31,23.32,23.25,23.31,8000.0,23.2473,23.2573,23.1875,23.2473,8000.0
2008-01-09 11:40:00,23.29,23.38,23.29,23.36,7200.0,23.2273,23.3171,23.2273,23.2972,7200.0
2008-01-09 11:50:00,23.39,23.48,23.33,23.48,10500.0,23.3271,23.4168,23.2672,23.4168,10500.0
2008-01-09 12:00:00,23.48,23.48,23.42,23.42,6200.0,23.4168,23.4168,23.357,23.357,6200.0
2008-01-09 12:10:00,23.43,23.56,23.4,23.54,9100.0,23.367,23.4966,23.337,23.4767,9100.0
2008-01-09 12:20:00,23.54,23.6,23.46,23.6,4100.0,23.4767,23.5365,23.3969,23.5365,4100.0
2008-01-09 12:30:00,23.58,23.58,23.46,23.48,4200.0,23.5166,23.5166,23.3969,23.4168,4200.0
2008-01-09 12:40:00,23.49,23.49,23.43,23.44,3500.0,23.4268,23.4268,23.367,23.3769,3500.0
2008-01-09 12:50:00,23.46,23.47,23.39,23.47,4000.0,23.3969,23.4069,23.3271,23.4069,4000.0
2008-01-09 13:00:00,23.47,23.6,23.43,23.6,6900.0,23.4069,23.5365,23.367,23.5365,6900.0
2008-01-09 13:10:00,23.55,23.57,23.31,23.34,9000.0,23.4866,23.5066,23.2473,23.2772,9000.0
2008-01-09 13:20:00,23.34,23.43,23.33,23.37,7400.0,23.2772,23.367,23.2672,23.3071,7400.0
2008-01-09 13:30:00,23.37,23.41,23.29,23.41,8300.0,23.3071,23.347,23.2273,23.347,8300.0
2008-01-09 13:40:00,23.41,23.42,23.34,23.38,7100.0,23.347,23.357,23.2772,23.3171,7100.0
2008-01-09 13:50:00,23.38,23.4,23.29,23.34,9300.0,23.3171,23.337,23.2273,23.2772,9300.0
2008-01-09 14:00:00,23.33,23.42,23.31,23.41,16100.0,23.2672,23.357,23.2473,23.347,16100.0
2008-01-09 14:10:00,23.39,23.43,23.32,23.33,18400.0,23.3271,23.367,23.2573,23.2672,18400.0
2008-01-09 14:20:00,23.33,23.52,23.31,23.52,17200.0,23.2672,23.4567,23.2473,23.4567,17200.0
2008-01-09 14:30:00,23.52,23.62,23.44,23.5,21200.0,23.4567,23.5565,23.3769,23.4368,21200.0
2008-01-09 14:40:00,23.49,23.74,23.42,23.68,16400.0,23.4268,23.6761,23.357,23.6163,16400.0
2008-01-09 14:50:00,23.72,23.74,23.52,23.67,12200.0,23.6562,23.6761,23.4567,23.6063,12200.0
2008-01-09 15:00:00,23.71,23.92,23.71,23.85,17700.0,23.6462,23.8556,23.6462,23.7858,17700.0
2008-01-09 15:10:00,23.83,23.92,23.74,23.86,11900.0,23.7659,23.8556,23.6761,23.7958,11900.0
2008-01-09 15:20:00,23.87,23.88,23.75,23.75,8300.0,23.8058,23.8158,23.6861,23.6861,8300.0
2008-01-09 15:30:00,23.76,23.8,23.67,23.8,23000.0,23.6961,23.736,23.6063,23.736,23000.0
2008-01-09 15:40:00,23.8,23.91,23.71,23.72,16900.0,23.736,23.8457,23.6462,23.6562,16900.0
2008-01-09 15:50:00,23.73,24.01,23.67,24.01,53700.0,23.6662,23.9454,23.6063,23.9454,53700.0
2008-01-10 09:30:00,23.69,23.71,23.54,23.6,10700.0,23.6263,23.6462,23.4767,23.5365,10700.0
2008-01-10 09:40:00,23.7,23.89,23.68,23.88,9400.0,23.6362,23.8257,23.6163,23.8158,9400.0
2008-01-10 09:50:00,23.89,23.93,23.88,23.93,17500.0,23.8257,23.8656,23.8158,23.8656,17500.0
2008-01-10 10:00:00,23.91,23.99,23.75,23.94,29800.0,23.8457,23.9255,23.6861,23.8756,29800.0
2008-01-10 10:10:00,23.95,23.95,23.84,23.91,41400.0,23.8856,23.8856,23.7759,23.8457,41400.0
2008-01-10 10:20:00,23.94,23.96,23.7,23.72,3900.0,23.8756,23.8955,23.6362,23.6562,3900.0
2008-01-10 10:30:00,23.73,23.97,23.73,23.87,24000.0,23.6662,23.9055,23.6662,23.8058,24000.0
2008-01-10 10:40:00,23.87,23.89,23.71,23.71,4600.0,23.8058,23.8257,23.6462,23.6462,4600.0
2008-01-10 10:50:00,23.7,23.84,23.63,23.81,4700.0,23.6362,23.7759,23.5664,23.7459,4700.0
2008-01-10 11:00:00,23.82,23.82,23.59,23.63,5300.0,23.7559,23.7559,23.5265,23.5664,5300.0
2008-01-10 11:10:00,23.67,23.75,23.59,23.62,2200.0,23.6063,23.6861,23.5265,23.5565,2200.0
2008-01-10 11:20:00,23.63,23.94,23.63,23.79,12900.0,23.5664,23.8756,23.5664,23.726,12900.0
2008-01-10 11:30:00,23.76,23.86,23.72,23.85,5900.0,23.6961,23.7958,23.6562,23.7858,5900.0
2008-01-10 11:40:00,23.83,23.9,23.76,23.9,4900.0,23.7659,23.8357,23.6961,23.8357,4900.0
2008-01-10 11:50:00,23.91,23.95,23.82,23.82,4500.0,23.8457,23.8856,23.7559,23.7559,4500.0
2008-01-10 12:00:00,23.85,23.91,23.84,23.91,3600.0,23.7858,23.8457,23.7759,23.8457,3600.0
2008-01-10 12:10:00,23.91,24.0,23.84,23.94,26700.0,23.8457,23.9354,23.7759,23.8756,26700.0
2008-01-10 12:20:00,23.93,24.21,23.78,23.87,49600.0,23.8656,24.1449,23.716,23.8058,49600.0
2008-01-10 12:30:00,23.95,24.11,23.77,23.77,17500.0,23.8856,24.0451,23.7061,23.7061,17500.0
2008-01-10 12:40:00,23.8,24.0,23.75,24.0,15400.0,23.736,23.9354,23.6861,23.9354,15400.0
2008-01-10 12:50:00,23.96,24.19,23.96,23.98,20600.0,23.8955,24.1249,23.8955,23.9155,20600.0
2008-01-10 13:00:00,24.02,24.15,23.83,24.02,29300.0,23.9554,24.085,23.7659,23.9554,29300.0
2008-01-10 13:10:00,24.06,24.18,23.86,24.1,34400.0,23.9953,24.1149,23.7958,24.0352,34400.0
2008-01-10 13:20:00,24.1,24.35,24.05,24.2,17200.0,24.0352,24.2845,23.9853,24.1349,17200.0
2008-01-10 13:30:00,24.22,24.28,23.92,24.06,10100.0,24.1548,24.2147,23.8556,23.9953,10100.0
2008-01-10 13:40:00,24.06,24.26,23.96,24.25,12600.0,23.9953,24.1947,23.8955,24.1848,12600.0
2008-01-10 13:50:00,24.22,24.23,23.93,24.14,11200.0,24.1548,24.1648,23.8656,24.0751,11200.0
2008-01-10 14:00:00,24.15,24.19,24.1,24.18,7900.0,24.085,24.1249,24.0352,24.1149,7900.0
2008-01-10 14:10:00,24.19,24.3,24.16,24.25,14200.0,24.1249,24.2346,24.095,24.1848,14200.0
2008-01-10 14:20:00,24.29,24.39,24.23,24.31,12300.0,24.2247,24.3244,24.1648,24.2446,12300.0
2008-01-10 14:30:00,24.36,24.45,24.18,24.44,14900.0,24.2945,24.3842,24.1149,24.3742,14900.0
2008-01-10 14:40:00,24.44,24.5,24.3,24.43,10800.0,24.3742,24.4341,24.2346,24.3643,10800.0
2008-01-10 14:50:00,24.45,24.74,24.44,24.72,42600.0,24.3842,24.6734,24.3742,24.6535,42600.0
2008-01-10 15:00:00,24.68,24.75,24.6,24.73,17300.0,24.6136,24.6834,24.5338,24.6635,17300.0
2008-01-10 15:10:00,24.71,24.81,24.58,24.73,12900.0,24.6435,24.7433,24.5139,24.6635,12900.0
2008-01-10 15:20:00,24.73,24.86,24.59,24.85,18000.0,24.6635,24.7931,24.5238,24.7831,18000.0
2008-01-10 15:30:00,24.82,24.82,24.57,24.66,23600.0,24.7532,24.7532,24.5039,24.5937,23600.0
2008-01-10 15:40:00,24.65,24.7,24.5,24.52,29400.0,24.5837,24.6336,24.4341,24.454,29400.0
2008-01-10 15:50:00,24.53,24.81,24.48,24.77,53100.0,24.464,24.7433,24.4141,24.7034,53100.0
2008-01-11 09:30:00,24.51,24.51,23.72,24.48,6800.0,24.4441,24.4441,23.6562,24.4141,6800.0
2008-01-11 09:40:00,24.41,24.59,24.33,24.59,3200.0,24.3443,24.5238,24.2645,24.5238,3200.0
2008-01-11 09:50:00,24.58,24.64,24.47,24.64,10800.0,24.5139,24.5737,24.4042,24.5737,10800.0
2008-01-11 10:00:00,24.57,24.6,24.44,24.49,14400.0,24.5039,24.5338,24.3742,24.4241,14400.0
2008-01-11 10:10:00,24.49,24.65,24.48,24.6,5500.0,24.4241,24.5837,24.4141,24.5338,5500.0
2008-01-11 10:20:00,24.6,24.73,24.51,24.53,7300.0,24.5338,24.6635,24.4441,24.464,7300.0
2008-01-11 10:30:00,24.52,24.71,24.43,24.7,8100.0,24.454,24.6435,24.3643,24.6336,8100.0
2008-01-11 10:40:00,24.7,24.7,24.64,24.64,8700.0,24.6336,24.6336,24.5737,24.5737,8700.0
2008-01-11 10:50:00,24.63,24.65,24.4,24.4,6800.0,24.5637,24.5837,24.3344,24.3344,6800.0
2008-01-11 11:00:00,24.43,24.44,24.27,24.35,9600.0,24.3643,24.3742,24.2047,24.2845,9600.0
2008-01-11 11:10:00,24.42,24.66,24.42,24.44,7000.0,24.3543,24.5937,24.3543,24.3742,7000.0
2008-01-11 11:20:00,24.41,24.48,24.32,24.44,6200.0,24.3443,24.4141,24.2546,24.3742,6200.0
2008-01-11 11:30:00,24.41,24.63,24.41,24.47,9700.0,24.3443,24.5637,24.3443,24.4042,9700.0
2008-01-11 11:40:00,24.47,24.62,24.4,24.53,8700.0,24.4042,24.5538,24.3344,24.464,8700.0
2008-01-11 11:50:00,24.58,24.6,24.5,24.5,4500.0,24.5139,24.5338,24.4341,24.4341,4500.0
2008-01-11 12:00:00,24.53,24.62,24.52,24.59,8200.0,24.464,24.5538,24.454,24.5238,8200.0
2008-01-11 12:10:00,24.59,24.63,24.41,24.44,9400.0,24.5238,24.5637,24.3443,24.3742,9400.0
2008-01-11 12:20:00,24.41,24.64,24.41,24.5,11000.0,24.3443,24.5737,24.3443,24.4341,11000.0
2008-01-11 12:30:00,24.52,24.64,24.45,24.62,7700.0,24.454,24.5737,24.3842,24.5538,7700.0
2008-01-11 12:40:00,24.62,24.62,24.55,24.62,12000.0,24.5538,24.5538,24.484,24.5538,12000.0
2008-01-11 12:50:00,24.62,24.62,24.59,24.61,6900.0,24.5538,24.5538,24.5238,24.5438,6900.0
2008-01-11 13:00:00,24.62,24.62,24.52,24.62,7700.0,24.5538,24.5538,24.454,24.5538,7700.0
2008-01-11 13:10:00,24.59,24.59,24.36,24.41,6100.0,24.5238,24.5238,24.2945,24.3443,6100.0
2008-01-11 13:20:00,24.43,24.59,24.35,24.56,8600.0,24.3643,24.5238,24.2845,24.4939,8600.0
2008-01-11 13:30:00,24.55,24.59,24.52,24.52,9600.0,24.484,24.5238,24.454,24.454,9600.0
2008-01-11 13:40:00,24.57,24.58,24.49,24.5,8100.0,24.5039,24.5139,24.4241,24.4341,8100.0
2008-01-11 13:50:00,24.49,24.58,24.49,24.54,9400.0,24.4241,24.5139,24.4241,24.474,9400.0
2008-01-11 14:00:00,24.51,24.56,24.49,24.49,9300.0,24.4441,24.4939,24.4241,24.4241,9300.0
2008-01-11 14:10:00,24.48,24.52,24.46,24.5,13500.0,24.4141,24.454,24.3942,24.4341,13500.0
2008-01-11 14:20:00,24.5,24.52,24.44,24.5,9200.0,24.4341,24.454,24.3742,24.4341,9200.0
2008-01-11 14:30:00,24.5,24.52,24.43,24.5,11600.0,24.4341,24.454,24.3643,24.4341,11600.0
2008-01-11 14:40:00,24.49,24.52,24.42,24.42,15300.0,24.4241,24.454,24.3543,24.3543,15300.0
2008-01-11 14:50:00,24.41,24.44,24.32,24.41,10700.0,24.3443,24.3742,24.2546,24.3443,10700.0
2008-01-11 15:00:00,24.42,24.46,24.35,24.39,18700.0,24.3543,24.3942,24.2845,24.3244,18700.0
2008-01-11 15:10:00,24.36,24.39,24.3,24.32,18500.0,24.2945,24.3244,24.2346,24.2546,18500.0
2008-01-11 15:20:00,24.32,24.38,24.25,24.33,19500.0,24.2546,24.3144,24.1848,24.2645,19500.0
2008-01-11 15:30:00,24.33,24.52,24.32,24.52,13000.0,24.2645,24.454,24.2546,24.454,13000.0
2008-01-11 15:40:00,24.52,24.52,24.43,24.52,23400.0,24.454,24.454,24.3643,24.454,23400.0
2008-01-11 15:50:00,24.52,24.57,24.29,24.29,30900.0,24.454,24.5039,24.2247,24.2247,30900.0
2008-01-14 09:30:00,24.39,24.68,24.27,24.3,7200.0,24.3244,24.6136,24.2047,24.2346,7200.0
2008-01-14 09:40:00,24.33,24.38,24.0,24.13,26400.0,24.2645,24.3144,23.9354,24.0651,26400.0
2008-01-14 09:50:00,24.13,24.4,24.13,24.36,12300.0,24.0651,24.3344,24.0651,24.2945,12300.0
2008-01-14 10:00:00,24.4,24.46,24.28,24.41,8400.0,24.3344,24.3942,24.2147,24.3443,8400.0
2008-01-14 10:10:00,24.42,24.42,24.26,24.39,4600.0,24.3543,24.3543,24.1947,24.3244,4600.0
2008-01-14 10:20:00,24.33,24.4,24.3,24.35,2700.0,24.2645,24.3344,24.2346,24.2845,2700.0
2008-01-14 10:30:00,24.38,24.38,24.22,24.33,4500.0,24.3144,24.3144,24.1548,24.2645,4500.0
2008-01-14 10:40:00,24.37,24.4,24.34,24.4,4400.0,24.3044,24.3344,24.2745,24.3344,4400.0
2008-01-14 10:50:00,24.37,24.4,24.24,24.39,5000.0,24.3044,24.3344,24.1748,24.3244,5000.0
2008-01-14 11:00:00,24.4,24.45,24.3,24.45,4000.0,24.3344,24.3842,24.2346,24.3842,4000.0
2008-01-14 11:10:00,24.4,24.43,24.27,24.29,8800.0,24.3344,24.3643,24.2047,24.2247,8800.0
2008-01-14 11:20:00,24.29,24.34,24.29,24.32,2700.0,24.2247,24.2745,24.2247,24.2546,2700.0
2008-01-14 11:30:00,24.32,24.32,24.29,24.3,4300.0,24.2546,24.2546,24.2247,24.2346,4300.0
2008-01-14 11:40:00,24.32,24.35,24.25,24.26,10300.0,24.2546,24.2845,24.1848,24.1947,10300.0
2008-01-14 11:50:00,24.25,24.35,24.25,24.3,2900.0,24.1848,24.2845,24.1848,24.2346,2900.0
2008-01-14 12:00:00,24.32,24.35,24.29,24.3,4000.0,24.2546,24.2845,24.2247,24.2346,4000.0
2008-01-14 12:10:00,24.3,24.35,24.29,24.33,6300.0,24.2346,24.2845,24.2247,24.2645,6300.0
2008-01-14 12:20:00,24.34,24.34,24.18,24.2,10300.0,24.2745,24.2745,24.1149,24.1349,10300.0
2008-01-14 12:30:00,24.2,24.42,24.15,24.42,20700.0,24.1349,24.3543,24.085,24.3543,20700.0
2008-01-14 12:40:00,24.45,24.55,24.44,24.51,9700.0,24.3842,24.484,24.3742,24.4441,9700.0
2008-01-14 12:50:00,24.49,24.49,24.43,24.44,33400.0,24.4241,24.4241,24.3643,24.3742,33400.0
2008-01-14 13:00:00,24.44,24.61,24.44,24.54,13800.0,24.3742,24.5438,24.3742,24.474,13800.0
2008-01-14 13:10:00,24.54,24.56,24.5,24.56,4900.0,24.474,24.4939,24.4341,24.4939,4900.0
2008-01-14 13:20:00,24.56,24.56,24.47,24.5,6100.0,24.4939,24.4939,24.4042,24.4341,6100.0
2008-01-14 13:30:00,24.51,24.56,24.5,24.56,10900.0,24.4441,24.4939,24.4341,24.4939,10900.0
2008-01-14 13:40:00,24.55,24.56,24.52,24.53,10200.0,24.484,24.4939,24.454,24.464,10200.0
2008-01-14 13:50:00,24.5,24.56,24.49,24.49,7300.0,24.4341,24.4939,24.4241,24.4241,7300.0
2008-01-14 14:00:00,24.47,24.54,24.41,24.43,6000.0,24.4042,24.474,24.3443,24.3643,6000.0
2008-01-14 14:10:00,24.44,24.44,24.33,24.33,3200.0,24.3742,24.3742,24.2645,24.2645,3200.0
2008-01-14 14:20:00,24.33,24.39,24.27,24.36,7400.0,24.2645,24.3244,24.2047,24.2945,7400.0
2008-01-14 14:30:00,24.4,24.55,24.36,24.51,13100.0,24.3344,24.484,24.2945,24.4441,13100.0
2008-01-14 14:40:00,24.54,24.56,24.5,24.55,7000.0,24.474,24.4939,24.4341,24.484,7000.0
2008-01-14 14:50:00,24.55,24.56,24.47,24.52,10600.0,24.484,24.4939,24.4042,24.454,10600.0
2008-01-14 15:00:00,24.56,24.6,24.53,24.6,10500.0,24.4939,24.5338,24.464,24.5338,10500.0
2008-01-14 15:10:00,24.6,24.6,24.54,24.54,8500.0,24.5338,24.5338,24.474,24.474,8500.0
2008-01-14 15:20:00,24.53,24.54,24.38,24.46,11000.0,24.464,24.474,24.3144,24.3942,11000.0
2008-01-14 15:30:00,24.48,24.6,24.4,24.57,13800.0,24.4141,24.5338,24.3344,24.5039,13800.0
2008-01-14 15:40:00,24.59,24.6,24.48,24.59,13400.0,24.5238,24.5338,24.4141,24.5238,13400.0
2008-01-14 15:50:00,24.59,24.6,24.43,24.52,13700.0,24.5238,24.5338,24.3643,24.454,13700.0
2008-01-15 09:30:00,24.15,24.46,24.12,24.23,6900.0,24.085,24.3942,24.0551,24.1648,6900.0
2008-01-15 09:40:00,24.22,24.43,24.14,24.39,5900.0,24.1548,24.3643,24.0751,24.3244,5900.0
2008-01-15 09:50:00,24.4,24.52,24.33,24.5,37900.0,24.3344,24.454,24.2645,24.4341,37900.0
2008-01-15 10:00:00,24.52,24.61,24.33,24.33,37500.0,24.454,24.5438,24.2645,24.2645,37500.0
2008-01-15 10:10:00,24.32,24.45,24.07,24.25,15700.0,24.2546,24.3842,24.0052,24.1848,15700.0
2008-01-15 10:20:00,24.19,24.25,23.89,24.1,16700.0,24.1249,24.1848,23.8257,24.0352,16700.0
2008-01-15 10:30:00,24.06,24.19,24.05,24.19,4700.0,23.9953,24.1249,23.9853,24.1249,4700.0
2008-01-15 10:40:00,24.16,24.17,24.06,24.11,13000.0,24.095,24.105,23.9953,24.0451,13000.0
2008-01-15 10:50:00,24.11,24.18,24.09,24.17,3100.0,24.0451,24.1149,24.0252,24.105,3100.0
2008-01-15 11:00:00,24.17,24.28,24.02,24.02,6100.0,24.105,24.2147,23.9554,23.9554,6100.0
2008-01-15 11:10:00,24.04,24.11,23.91,23.91,6600.0,23.9753,24.0451,23.8457,23.8457,6600.0
2008-01-15 11:20:00,23.97,24.16,23.95,24.02,6200.0,23.9055,24.095,23.8856,23.9554,6200.0
2008-01-15 11:30:00,24.01,24.01,23.69,23.73,12100.0,23.9454,23.9454,23.6263,23.6662,12100.0
2008-01-15 11:40:00,23.79,23.81,23.56,23.71,17600.0,23.726,23.7459,23.4966,23.6462,17600.0
2008-01-15 11:50:00,23.75,23.8,23.71,23.75,13800.0,23.6861,23.736,23.6462,23.6861,13800.0
2008-01-15 12:00:00,23.75,23.85,23.73,23.84,18400.0,23.6861,23.7858,23.6662,23.7759,18400.0
2008-01-15 12:10:00,23.84,23.96,23.79,23.79,17300.0,23.7759,23.8955,23.726,23.726,17300.0
2008-01-15 12:20:00,23.8,23.83,23.7,23.76,12300.0,23.736,23.7659,23.6362,23.6961,12300.0
2008-01-15 12:30:00,23.78,23.81,23.71,23.72,9600.0,23.716,23.7459,23.6462,23.6562,9600.0
2008-01-15 12:40:00,23.74,23.85,23.74,23.8,6700.0,23.6761,23.7858,23.6761,23.736,6700.0
2008-01-15 12:50:00,23.8,23.9,23.79,23.9,9200.0,23.736,23.8357,23.726,23.8357,9200.0
2008-01-15 13:00:00,23.88,24.13,23.88,24.13,5600.0,23.8158,24.0651,23.8158,24.0651,5600.0
2008-01-15 13:10:00,24.15,24.22,24.11,24.11,7200.0,24.085,24.1548,24.0451,24.0451,7200.0
2008-01-15 13:20:00,24.11,24.11,23.91,23.91,4900.0,24.0451,24.0451,23.8457,23.8457,4900.0
2008-01-15 13:30:00,23.92,23.92,23.81,23.81,9600.0,23.8556,23.8556,23.7459,23.7459,9600.0
2008-01-15 13:40:00,23.8,23.8,23.7,23.76,5700.0,23.736,23.736,23.6362,23.6961,5700.0
2008-01-15 13:50:00,23.76,23.84,23.76,23.84,11900.0,23.6961,23.7759,23.6961,23.7759,11900.0
2008-01-15 14:00:00,23.82,23.95,23.81,23.95,11800.0,23.7559,23.8856,23.7459,23.8856,11800.0
2008-01-15 14:10:00,23.95,24.09,23.95,24.02,13200.0,23.8856,24.0252,23.8856,23.9554,13200.0
2008-01-15 14:20:00,24.02,24.06,24.0,24.04,9100.0,23.9554,23.9953,23.9354,23.9753,9100.0
2008-01-15 14:30:00,24.04,24.06,23.98,24.02,12800.0,23.9753,23.9953,23.9155,23.9554,12800.0
2008-01-15 14:40:00,24.04,24.18,24.02,24.04,13700.0,23.9753,24.1149,23.9554,23.9753,13700.0
2008-01-15 14:50:00,24.04,24.21,23.99,24.01,12300.0,23.9753,24.1449,23.9255,23.9454,12300.0
2008-01-15 15:00:00,24.03,24.08,23.94,24.08,12400.0,23.9654,24.0152,23.8756,24.0152,12400.0
2008-01-15 15:10:00,24.1,24.11,23.97,24.01,11500.0,24.0352,24.0451,23.9055,23.9454,11500.0
2008-01-15 15:20:00,24.01,24.32,24.0,24.22,18500.0,23.9454,24.2546,23.9354,24.1548,18500.0
2008-01-15 15:30:00,24.21,24.39,24.16,24.21,21600.0,24.1449,24.3244,24.095,24.1449,21600.0
2008-01-15 15:40:00,24.2,24.39,24.14,24.23,18500.0,24.1349,24.3244,24.0751,24.1648,18500.0
2008-01-15 15:50:00,24.22,24.22,24.07,24.17,33700.0,24.1548,24.1548,24.0052,24.105,33700.0
2008-01-16 09:30:00,24.14,24.14,23.87,24.14,15300.0,24.0751,24.0751,23.8058,24.0751,15300.0
2008-01-16 09:40:00,24.14,24.51,24.13,24.45,181900.0,24.0751,24.4441,24.0651,24.3842,181900.0
2008-01-16 09:50:00,24.39,24.43,24.15,24.15,15300.0,24.3244,24.3643,24.085,24.085,15300.0
2008-01-16 10:00:00,24.18,24.18,23.76,23.85,13600.0,24.1149,24.1149,23.6961,23.7858,13600.0
2008-01-16 10:10:00,23.83,23.91,23.63,23.86,14900.0,23.7659,23.8457,23.5664,23.7958,14900.0
2008-01-16 10:20:00,23.83,23.97,23.8,23.84,10500.0,23.7659,23.9055,23.736,23.7759,10500.0
2008-01-16 10:30:00,23.86,23.96,23.83,23.87,13900.0,23.7958,23.8955,23.7659,23.8058,13900.0
2008-01-16 10:40:00,23.87,23.87,23.72,23.79,10700.0,23.8058,23.8058,23.6562,23.726,10700.0
2008-01-16 10:50:00,23.8,23.88,23.74,23.87,8600.0,23.736,23.8158,23.6761,23.8058,8600.0
2008-01-16 11:00:00,23.88,24.04,23.81,24.01,14000.0,23.8158,23.9753,23.7459,23.9454,14000.0
2008-01-16 11:10:00,24.04,24.04,23.97,24.01,5600.0,23.9753,23.9753,23.9055,23.9454,5600.0
2008-01-16 11:20:00,23.99,24.05,23.98,24.03,13400.0,23.9255,23.9853,23.9155,23.9654,13400.0
2008-01-16 11:30:00,24.03,24.04,23.75,23.81,12300.0,23.9654,23.9753,23.6861,23.7459,12300.0
2008-01-16 11:40:00,23.78,23.86,23.76,23.8,9400.0,23.716,23.7958,23.6961,23.736,9400.0
2008-01-16 11:50:00,23.84,24.08,23.84,23.99,35200.0,23.7759,24.0152,23.7759,23.9255,35200.0
2008-01-16 12:00:00,24.02,24.17,23.99,24.13,20500.0,23.9554,24.105,23.9255,24.0651,20500.0
2008-01-16 12:10:00,24.11,24.13,24.04,24.09,5800.0,24.0451,24.0651,23.9753,24.0252,5800.0
2008-01-16 12:20:00,24.04,24.1,24.04,24.08,7700.0,23.9753,24.0352,23.9753,24.0152,7700.0
2008-01-16 12:30:00,24.08,24.25,24.07,24.19,12100.0,24.0152,24.1848,24.0052,24.1249,12100.0
2008-01-16 12:40:00,24.2,24.25,24.18,24.25,12800.0,24.1349,24.1848,24.1149,24.1848,12800.0
2008-01-16 12:50:00,24.25,24.25,24.17,24.23,5900.0,24.1848,24.1848,24.105,24.1648,5900.0
2008-01-16 13:00:00,24.24,24.25,24.2,24.2,5200.0,24.1748,24.1848,24.1349,24.1349,5200.0
2008-01-16 13:10:00,24.23,24.25,24.12,24.14,7600.0,24.1648,24.1848,24.0551,24.0751,7600.0
2008-01-16 13:20:00,24.12,24.23,24.12,24.23,3600.0,24.0551,24.1648,24.0551,24.1648,3600.0
2008-01-16 13:30:00,24.22,24.38,24.19,24.35,8000.0,24.1548,24.3144,24.1249,24.2845,8000.0
2008-01-16 13:40:00,24.31,24.36,24.25,24.31,10200.0,24.2446,24.2945,24.1848,24.2446,10200.0
2008-01-16 13:50:00,24.33,24.36,24.27,24.3,13400.0,24.2645,24.2945,24.2047,24.2346,13400.0
2008-01-16 14:00:00,24.3,24.39,24.2,24.38,15400.0,24.2346,24.3244,24.1349,24.3144,15400.0
2008-01-16 14:10:00,24.38,24.4,24.35,24.38,13500.0,24.3144,24.3344,24.2845,24.3144,13500.0
2008-01-16 14:20:00,24.38,24.44,24.31,24.44,11500.0,24.3144,24.3742,24.2446,24.3742,11500.0
2008-01-16 14:30:00,24.48,24.6,24.47,24.57,29200.0,24.4141,24.5338,24.4042,24.5039,29200.0
2008-01-16 14:40:00,24.59,24.6,24.46,24.53,18500.0,24.5238,24.5338,24.3942,24.464,18500.0
2008-01-16 14:50:00,24.53,24.57,24.42,24.43,14900.0,24.464,24.5039,24.3543,24.3643,14900.0
2008-01-16 15:00:00,24.4,24.6,24.4,24.59,19800.0,24.3344,24.5338,24.3344,24.5238,19800.0
2008-01-16 15:10:00,24.6,24.7,24.46,24.65,12300.0,24.5338,24.6336,24.3942,24.5837,12300.0
2008-01-16 15:20:00,24.65,24.65,24.42,24.64,14200.0,24.5837,24.5837,24.3543,24.5737,14200.0
2008-01-16 15:30:00,24.6,24.65,24.44,24.44,18100.0,24.5338,24.5837,24.3742,24.3742,18100.0
2008-01-16 15:40:00,24.45,24.53,24.28,24.35,24400.0,24.3842,24.464,24.2147,24.2845,24400.0
2008-01-16 15:50:00,24.36,24.44,24.15,24.4,28900.0,24.2945,24.3742,24.085,24.3344,28900.0
2008-01-17 09:30:00,24.46,24.54,24.12,24.15,5600.0,24.3942,24.474,24.0551,24.085,5600.0
2008-01-17 09:40:00,24.15,24.25,24.11,24.25,4100.0,24.085,24.1848,24.0451,24.1848,4100.0
2008-01-17 09:50:00,24.3,24.31,24.14,24.24,3900.0,24.2346,24.2446,24.0751,24.1748,3900.0
2008-01-17 10:00:00,24.2,24.2,23.77,24.08,10300.0,24.1349,24.1349,23.7061,24.0152,10300.0
2008-01-17 10:10:00,24.03,24.21,23.63,23.65,14000.0,23.9654,24.1449,23.5664,23.5864,14000.0
2008-01-17 10:20:00,23.61,23.65,23.56,23.58,13000.0,23.5465,23.5864,23.4966,23.5166,13000.0
2008-01-17 10:30:00,23.57,23.8,23.55,23.68,21600.0,23.5066,23.736,23.4866,23.6163,21600.0
2008-01-17 10:40:00,23.68,24.04,23.58,24.02,10600.0,23.6163,23.9753,23.5166,23.9554,10600.0
2008-01-17 10:50:00,24.0,24.09,23.85,24.0,7300.0,23.9354,24.0252,23.7858,23.9354,7300.0
2008-01-17 11:00:00,24.02,24.13,23.99,24.11,4600.0,23.9554,24.0651,23.9255,24.0451,4600.0
2008-01-17 11:10:00,24.1,24.11,23.99,24.05,4100.0,24.0352,24.0451,23.9255,23.9853,4100.0
2008-01-17 11:20:00,24.06,24.06,23.98,24.0,1900.0,23.9953,23.9953,23.9155,23.9354,1900.0
2008-01-17 11:30:00,24.05,24.14,24.01,24.11,2800.0,23.9853,24.0751,23.9454,24.0451,2800.0
2008-01-17 11:40:00,24.16,24.16,23.95,23.95,4700.0,24.095,24.095,23.8856,23.8856,4700.0
2008-01-17 11:50:00,24.01,24.01,23.79,23.85,5700.0,23.9454,23.9454,23.726,23.7858,5700.0
2008-01-17 12:00:00,23.81,23.83,23.75,23.76,3600.0,23.7459,23.7659,23.6861,23.6961,3600.0
2008-01-17 12:10:00,23.72,23.81,23.56,23.81,8000.0,23.6562,23.7459,23.4966,23.7459,8000.0
2008-01-17 12:20:00,23.84,23.94,23.76,23.94,14900.0,23.7759,23.8756,23.6961,23.8756,14900.0
2008-01-17 12:30:00,23.92,23.95,23.66,23.76,11200.0,23.8556,23.8856,23.5963,23.6961,11200.0
2008-01-17 12:40:00,23.81,23.97,23.81,23.94,3100.0,23.7459,23.9055,23.7459,23.8756,3100.0
2008-01-17 12:50:00,23.94,23.96,23.8,23.89,7900.0,23.8756,23.8955,23.736,23.8257,7900.0
2008-01-17 13:00:00,23.89,24.0,23.87,24.0,7700.0,23.8257,23.9354,23.8058,23.9354,7700.0
2008-01-17 13:10:00,23.98,24.26,23.97,24.2,8700.0,23.9155,24.1947,23.9055,24.1349,8700.0
2008-01-17 13:20:00,24.2,24.3,24.17,24.23,3900.0,24.1349,24.2346,24.105,24.1648,3900.0
2008-01-17 13:30:00,24.27,24.39,24.24,24.39,7300.0,24.2047,24.3244,24.1748,24.3244,7300.0
2008-01-17 13:40:00,24.39,24.44,24.35,24.39,17100.0,24.3244,24.3742,24.2845,24.3244,17100.0
2008-01-17 13:50:00,24.36,24.52,24.36,24.51,19500.0,24.2945,24.454,24.2945,24.4441,19500.0
2008-01-17 14:00:00,24.49,24.52,24.41,24.43,43000.0,24.4241,24.454,24.3443,24.3643,43000.0
2008-01-17 14:10:00,24.45,24.48,24.4,24.45,19900.0,24.3842,24.4141,24.3344,24.3842,19900.0
2008-01-17 14:20:00,24.45,24.53,24.42,24.45,26300.0,24.3842,24.464,24.3543,24.3842,26300.0
2008-01-17 14:30:00,24.46,24.52,24.46,24.46,27800.0,24.3942,24.454,24.3942,24.3942,27800.0
2008-01-17 14:40:00,24.46,24.8,24.46,24.77,21900.0,24.3942,24.7333,24.3942,24.7034,21900.0
2008-01-17 14:50:00,24.75,24.81,24.72,24.76,20500.0,24.6834,24.7433,24.6535,24.6934,20500.0
2008-01-17 15:00:00,24.78,25.0,24.76,24.94,56800.0,24.7133,24.9327,24.6934,24.8729,56800.0
2008-01-17 15:10:00,24.93,24.95,24.84,24.91,32400.0,24.8629,24.8829,24.7732,24.843,32400.0
2008-01-17 15:20:00,24.91,24.91,24.46,24.46,35200.0,24.843,24.843,24.3942,24.3942,35200.0
2008-01-17 15:30:00,24.47,24.48,24.34,24.37,63000.0,24.4042,24.4141,24.2745,24.3044,63000.0
2008-01-17 15:40:00,24.38,24.4,24.27,24.32,84600.0,24.3144,24.3344,24.2047,24.2546,84600.0
2008-01-17 15:50:00,24.31,24.35,24.24,24.3,83600.0,24.2446,24.2845,24.1748,24.2346,83600.0
2008-01-18 09:30:00,24.32,24.75,24.28,24.74,101800.0,24.2546,24.6834,24.2147,24.6734,101800.0
2008-01-18 09:40:00,24.78,24.92,24.21,24.34,36500.0,24.7133,24.853,24.1449,24.2745,36500.0
2008-01-18 09:50:00,24.35,24.35,24.26,24.32,15800.0,24.2845,24.2845,24.1947,24.2546,15800.0
2008-01-18 10:00:00,24.32,24.4,24.22,24.34,23400.0,24.2546,24.3344,24.1548,24.2745,23400.0
2008-01-18 10:10:00,24.4,24.83,24.35,24.55,27100.0,24.3344,24.7632,24.2845,24.484,27100.0
2008-01-18 10:20:00,24.6,24.65,24.55,24.62,6800.0,24.5338,24.5837,24.484,24.5538,6800.0
2008-01-18 10:30:00,24.62,24.62,24.46,24.52,23000.0,24.5538,24.5538,24.3942,24.454,23000.0
2008-01-18 10:40:00,24.48,24.54,24.43,24.51,14700.0,24.4141,24.474,24.3643,24.4441,14700.0
2008-01-18 10:50:00,24.52,24.52,24.4,24.42,24000.0,24.454,24.454,24.3344,24.3543,24000.0
2008-01-18 11:00:00,24.39,24.42,24.21,24.3,14900.0,24.3244,24.3543,24.1449,24.2346,14900.0
2008-01-18 11:10:00,24.29,24.4,24.26,24.35,17100.0,24.2247,24.3344,24.1947,24.2845,17100.0
2008-01-18 11:20:00,24.37,24.51,24.25,24.44,18800.0,24.3044,24.4441,24.1848,24.3742,18800.0
2008-01-18 11:30:00,24.46,24.7,24.38,24.56,14800.0,24.3942,24.6336,24.3144,24.4939,14800.0
2008-01-18 11:40:00,24.53,24.72,24.31,24.47,17900.0,24.464,24.6535,24.2446,24.4042,17900.0
2008-01-18 11:50:00,24.46,24.5,24.3,24.46,15800.0,24.3942,24.4341,24.2346,24.3942,15800.0
2008-01-18 12:00:00,24.43,24.73,24.41,24.47,15900.0,24.3643,24.6635,24.3443,24.4042,15900.0
2008-01-18 12:10:00,24.47,24.55,24.22,24.22,21500.0,24.4042,24.484,24.1548,24.1548,21500.0
2008-01-18 12:20:00,24.22,24.22,24.07,24.17,7400.0,24.1548,24.1548,24.0052,24.105,7400.0
2008-01-18 12:30:00,24.25,24.41,24.25,24.4,24200.0,24.1848,24.3443,24.1848,24.3344,24200.0
2008-01-18 12:40:00,24.41,24.5,24.34,24.46,7000.0,24.3443,24.4341,24.2745,24.3942,7000.0
2008-01-18 12:50:00,24.47,24.5,24.4,24.43,4400.0,24.4042,24.4341,24.3344,24.3643,4400.0
2008-01-18 13:00:00,24.44,24.51,24.43,24.5,9900.0,24.3742,24.4441,24.3643,24.4341,9900.0
2008-01-18 13:10:00,24.5,24.5,24.46,24.5,20400.0,24.4341,24.4341,24.3942,24.4341,20400.0
2008-01-18 13:20:00,24.48,24.54,24.45,24.47,25900.0,24.4141,24.474,24.3842,24.4042,25900.0
2008-01-18 13:30:00,24.5,24.56,24.46,24.52,37600.0,24.4341,24.4939,24.3942,24.454,37600.0
2008-01-18 13:40:00,24.49,24.6,24.48,24.54,9000.0,24.4241,24.5338,24.4141,24.474,9000.0
2008-01-18 13:50:00,24.54,24.54,24.36,24.39,9400.0,24.474,24.474,24.2945,24.3244,9400.0
2008-01-18 14:00:00,24.4,24.48,24.34,24.37,7100.0,24.3344,24.4141,24.2745,24.3044,7100.0
2008-01-18 14:10:00,24.37,24.47,24.31,24.34,14600.0,24.3044,24.4042,24.2446,24.2745,14600.0
2008-01-18 14:20:00,24.41,24.47,24.21,24.24,13400.0,24.3443,24.4042,24.1449,24.1748,13400.0
2008-01-18 14:30:00,24.26,24.26,24.08,24.14,9000.0,24.1947,24.1947,24.0152,24.0751,9000.0
2008-01-18 14:40:00,24.18,24.18,23.87,24.01,20900.0,24.1149,24.1149,23.8058,23.9454,20900.0
2008-01-18 14:50:00,24.01,24.22,23.96,24.22,18300.0,23.9454,24.1548,23.8955,24.1548,18300.0
2008-01-18 15:00:00,24.23,24.32,24.17,24.3,14600.0,24.1648,24.2546,24.105,24.2346,14600.0
2008-01-18 15:10:00,24.32,24.34,24.23,24.23,11500.0,24.2546,24.2745,24.1648,24.1648,11500.0
2008-01-18 15:20:00,24.16,24.24,24.09,24.14,16300.0,24.095,24.1748,24.0252,24.0751,16300.0
2008-01-18 15:30:00,24.16,24.42,24.14,24.39,29300.0,24.095,24.3543,24.0751,24.3244,29300.0
2008-01-18 15:40:00,24.4,24.51,24.34,24.49,55200.0,24.3344,24.4441,24.2745,24.4241,55200.0
2008-01-18 15:50:00,24.49,24.68,24.43,24.62,62500.0,24.4241,24.6136,24.3643,24.5538,62500.0
2008-01-22 09:30:00,23.76,24.16,23.01,23.9,27600.0,23.6961,24.095,22.9481,23.8357,27600.0
2008-01-22 09:40:00,23.77,24.34,23.77,24.33,33600.0,23.7061,24.2745,23.7061,24.2645,33600.0
2008-01-22 09:50:00,24.33,24.35,23.6,23.88,24500.0,24.2645,24.2845,23.5365,23.8158,24500.0
2008-01-22 10:00:00,23.95,24.2,23.88,24.11,10100.0,23.8856,24.1349,23.8158,24.0451,10100.0
2008-01-22 10:10:00,24.11,24.3,24.07,24.19,16100.0,24.0451,24.2346,24.0052,24.1249,16100.0
2008-01-22 10:20:00,24.3,24.53,24.1,24.41,18600.0,24.2346,24.464,24.0352,24.3443,18600.0
2008-01-22 10:30:00,24.39,24.51,24.29,24.32,19600.0,24.3244,24.4441,24.2247,24.2546,19600.0
2008-01-22 10:40:00,24.32,24.55,24.28,24.35,26400.0,24.2546,24.484,24.2147,24.2845,26400.0
2008-01-22 10:50:00,24.35,24.68,24.35,24.54,25700.0,24.2845,24.6136,24.2845,24.474,25700.0
2008-01-22 11:00:00,24.6,25.0,24.58,24.99,32200.0,24.5338,24.9327,24.5139,24.9228,32200.0
2008-01-22 11:10:00,25.0,25.21,24.72,25.01,77500.0,24.9327,25.1422,24.6535,24.9427,77500.0
2008-01-22 11:20:00,25.03,25.25,25.0,25.1,37700.0,24.9627,25.1821,24.9327,25.0325,37700.0
2008-01-22 11:30:00,25.1,25.17,25.03,25.13,24100.0,25.0325,25.1023,24.9627,25.0624,24100.0
2008-01-22 11:40:00,25.16,25.18,24.92,25.0,26000.0,25.0923,25.1123,24.853,24.9327,26000.0
2008-01-22 11:50:00,25.05,25.07,25.0,25.05,62900.0,24.9826,25.0026,24.9327,24.9826,62900.0
2008-01-22 12:00:00,25.03,25.21,24.96,25.18,54300.0,24.9627,25.1422,24.8929,25.1123,54300.0
2008-01-22 12:10:00,25.18,25.21,25.09,25.09,37200.0,25.1123,25.1422,25.0225,25.0225,37200.0
2008-01-22 12:20:00,25.07,25.15,25.05,25.06,11600.0,25.0026,25.0823,24.9826,24.9926,11600.0
2008-01-22 12:30:00,25.03,25.1,25.01,25.1,7200.0,24.9627,25.0325,24.9427,25.0325,7200.0
2008-01-22 12:40:00,25.09,25.1,25.0,25.04,48500.0,25.0225,25.0325,24.9327,24.9726,48500.0
2008-01-22 12:50:00,25.04,25.14,25.04,25.12,25800.0,24.9726,25.0724,24.9726,25.0524,25800.0
2008-01-22 13:00:00,25.13,25.23,25.12,25.17,18100.0,25.0624,25.1621,25.0524,25.1023,18100.0
2008-01-22 13:10:00,25.17,25.24,25.13,25.13,9800.0,25.1023,25.1721,25.0624,25.0624,9800.0
2008-01-22 13:20:00,25.15,25.2,25.05,25.05,50400.0,25.0823,25.1322,24.9826,24.9826,50400.0
2008-01-22 13:30:00,25.01,25.06,24.89,24.97,12800.0,24.9427,24.9926,24.823,24.9028,12800.0
2008-01-22 13:40:00,24.97,25.0,24.6,24.8,21700.0,24.9028,24.9327,24.5338,24.7333,21700.0
2008-01-22 13:50:00,24.77,24.83,24.69,24.73,6600.0,24.7034,24.7632,24.6236,24.6635,6600.0
2008-01-22 14:00:00,24.72,24.81,24.57,24.62,20300.0,24.6535,24.7433,24.5039,24.5538,20300.0
2008-01-22 14:10:00,24.59,24.74,24.59,24.74,24000.0,24.5238,24.6734,24.5238,24.6734,24000.0
2008-01-22 14:20:00,24.72,24.83,24.7,24.74,16000.0,24.6535,24.7632,24.6336,24.6734,16000.0
2008-01-22 14:30:00,24.74,24.74,24.59,24.63,7900.0,24.6734,24.6734,24.5238,24.5637,7900.0
2008-01-22 14:40:00,24.65,24.75,24.62,24.69,8400.0,24.5837,24.6834,24.5538,24.6236,8400.0
2008-01-22 14:50:00,24.68,24.83,24.67,24.71,13600.0,24.6136,24.7632,24.6036,24.6435,13600.0
2008-01-22 15:00:00,24.71,24.86,24.69,24.81,14800.0,24.6435,24.7931,24.6236,24.7433,14800.0
2008-01-22 15:10:00,24.79,24.83,24.73,24.83,21700.0,24.7233,24.7632,24.6635,24.7632,21700.0
2008-01-22 15:20:00,24.83,24.9,24.8,24.88,29700.0,24.7632,24.833,24.7333,24.8131,29700.0
2008-01-22 15:30:00,24.88,24.96,24.86,24.93,27000.0,24.8131,24.8929,24.7931,24.8629,27000.0
2008-01-22 15:40:00,24.94,24.97,24.59,24.75,26200.0,24.8729,24.9028,24.5238,24.6834,26200.0
2008-01-22 15:50:00,24.75,24.79,24.4,24.75,73300.0,24.6834,24.7233,24.3344,24.6834,73300.0
2008-01-23 09:30:00,23.88,23.88,23.28,23.37,31400.0,23.8158,23.8158,23.2174,23.3071,31400.0
2008-01-23 09:40:00,23.55,23.9,23.54,23.85,33300.0,23.4866,23.8357,23.4767,23.7858,33300.0
2008-01-23 09:50:00,23.88,23.88,23.55,23.66,33200.0,23.8158,23.8158,23.4866,23.5963,33200.0
2008-01-23 10:00:00,23.65,23.68,23.52,23.52,36400.0,23.5864,23.6163,23.4567,23.4567,36400.0
2008-01-23 10:10:00,23.52,23.77,23.47,23.7,38600.0,23.4567,23.7061,23.4069,23.6362,38600.0
2008-01-23 10:20:00,23.65,23.8,23.51,23.61,41100.0,23.5864,23.736,23.4468,23.5465,41100.0
2008-01-23 10:30:00,23.56,23.56,23.1,23.27,18900.0,23.4966,23.4966,23.0379,23.2074,18900.0
2008-01-23 10:40:00,23.27,23.29,22.58,22.99,48100.0,23.2074,23.2273,22.5193,22.9282,48100.0
2008-01-23 10:50:00,23.04,23.36,22.94,23.13,46200.0,22.978,23.2972,22.8783,23.0678,46200.0
2008-01-23 11:00:00,23.09,23.12,22.87,23.0,16400.0,23.0279,23.0578,22.8085,22.9381,16400.0
2008-01-23 11:10:00,23.01,23.15,22.94,23.15,15700.0,22.9481,23.0877,22.8783,23.0877,15700.0
2008-01-23 11:20:00,23.07,23.17,22.98,22.98,13300.0,23.0079,23.1077,22.9182,22.9182,13300.0
2008-01-23 11:30:00,22.94,22.94,22.49,22.65,17200.0,22.8783,22.8783,22.4295,22.5891,17200.0
2008-01-23 11:40:00,22.68,22.68,22.29,22.33,11600.0,22.619,22.619,22.23,22.2699,11600.0
2008-01-23 11:50:00,22.34,22.67,22.32,22.51,48500.0,22.2799,22.609,22.26,22.4494,48500.0
2008-01-23 12:00:00,22.5,22.57,22.29,22.29,9500.0,22.4395,22.5093,22.23,22.23,9500.0
2008-01-23 12:10:00,22.31,22.35,22.11,22.18,38100.0,22.25,22.2899,22.0505,22.1203,38100.0
2008-01-23 12:20:00,22.18,22.27,22.15,22.25,24400.0,22.1203,22.2101,22.0904,22.1901,24400.0
2008-01-23 12:30:00,22.19,22.23,21.92,21.97,48400.0,22.1303,22.1702,21.861,21.9109,48400.0
2008-01-23 12:40:00,21.9,21.93,21.45,21.52,78900.0,21.8411,21.871,21.3923,21.4621,78900.0
2008-01-23 12:50:00,21.55,21.63,21.16,21.36,23400.0,21.492,21.5718,21.1031,21.3025,23400.0
2008-01-23 13:00:00,21.34,21.74,21.33,21.45,27300.0,21.2826,21.6815,21.2726,21.3923,27300.0
2008-01-23 13:10:00,21.46,21.59,21.45,21.59,19900.0,21.4023,21.5319,21.3923,21.5319,19900.0
2008-01-23 13:20:00,21.6,21.7,21.45,21.47,43300.0,21.5419,21.6416,21.3923,21.4122,43300.0
2008-01-23 13:30:00,21.5,21.76,21.45,21.76,32500.0,21.4422,21.7015,21.3923,21.7015,32500.0
2008-01-23 13:40:00,21.75,21.92,21.53,21.65,33100.0,21.6915,21.861,21.4721,21.5918,33100.0
2008-01-23 13:50:00,21.68,21.72,21.59,21.61,8700.0,21.6217,21.6616,21.5319,21.5519,8700.0
2008-01-23 14:00:00,21.59,21.69,21.52,21.69,14300.0,21.5319,21.6316,21.4621,21.6316,14300.0
2008-01-23 14:10:00,21.69,21.72,21.6,21.7,14600.0,21.6316,21.6616,21.5419,21.6416,14600.0
2008-01-23 14:20:00,21.7,22.21,21.67,22.07,31800.0,21.6416,22.1502,21.6117,22.0106,31800.0
2008-01-23 14:30:00,22.07,22.11,21.87,22.11,22400.0,22.0106,22.0505,21.8112,22.0505,22400.0
2008-01-23 14:40:00,22.06,22.1,21.84,21.98,14400.0,22.0007,22.0405,21.7812,21.9209,14400.0
2008-01-23 14:50:00,21.98,21.98,21.83,21.9,13500.0,21.9209,21.9209,21.7713,21.8411,13500.0
2008-01-23 15:00:00,21.95,22.52,21.95,22.51,35900.0,21.8909,22.4594,21.8909,22.4494,35900.0
2008-01-23 15:10:00,22.5,22.93,22.48,22.62,54500.0,22.4395,22.8683,22.4195,22.5591,54500.0
2008-01-23 15:20:00,22.63,22.7,22.45,22.64,48100.0,22.5691,22.6389,22.3896,22.5791,48100.0
2008-01-23 15:30:00,22.64,22.96,22.61,22.92,41900.0,22.5791,22.8982,22.5492,22.8583,41900.0
2008-01-23 15:40:00,22.9,23.02,22.76,23.01,44300.0,22.8384,22.9581,22.6988,22.9481,44300.0
2008-01-23 15:50:00,22.98,23.06,22.82,23.06,39800.0,22.9182,22.998,22.7586,22.998,39800.0
2008-01-24 09:30:00,22.9,23.01,22.58,22.8,9700.0,22.8384,22.9481,22.5193,22.7387,9700.0
2008-01-24 09:40:00,22.92,23.21,22.79,23.05,8700.0,22.8583,23.1476,22.7287,22.988,8700.0
2008-01-24 09:50:00,23.06,23.43,23.03,23.4,4200.0,22.998,23.367,22.968,23.337,4200.0
2008-01-24 10:00:00,23.42,23.74,23.37,23.64,13200.0,23.357,23.6761,23.3071,23.5764,13200.0
2008-01-24 10:10:00,23.68,23.71,23.23,23.41,10700.0,23.6163,23.6462,23.1675,23.347,10700.0
2008-01-24 10:20:00,23.4,23.47,23.25,23.36,5900.0,23.337,23.4069,23.1875,23.2972,5900.0
2008-01-24 10:30:00,23.41,23.41,23.25,23.29,8500.0,23.347,23.347,23.1875,23.2273,8500.0
2008-01-24 10:40:00,23.32,23.32,23.17,23.27,9800.0,23.2573,23.2573,23.1077,23.2074,9800.0
2008-01-24 10:50:00,23.27,23.3,23.09,23.09,6800.0,23.2074,23.2373,23.0279,23.0279,6800.0
2008-01-24 11:00:00,23.09,23.16,23.0,23.06,8700.0,23.0279,23.0977,22.9381,22.998,8700.0
2008-01-24 11:10:00,23.09,23.2,23.07,23.17,7300.0,23.0279,23.1376,23.0079,23.1077,7300.0
2008-01-24 11:20:00,23.11,23.14,22.96,23.08,8400.0,23.0478,23.0777,22.8982,23.0179,8400.0
2008-01-24 11:30:00,23.12,23.12,22.87,22.97,10000.0,23.0578,23.0578,22.8085,22.9082,10000.0
2008-01-24 11:40:00,22.97,23.0,22.84,22.89,9800.0,22.9082,22.9381,22.7786,22.8284,9800.0
2008-01-24 11:50:00,22.9,22.9,22.78,22.88,8500.0,22.8384,22.8384,22.7187,22.8184,8500.0
2008-01-24 12:00:00,22.84,22.84,22.79,22.79,4200.0,22.7786,22.7786,22.7287,22.7287,4200.0
2008-01-24 12:10:00,22.79,22.81,22.53,22.71,17800.0,22.7287,22.7486,22.4694,22.6489,17800.0
2008-01-24 12:20:00,22.68,22.72,22.45,22.47,6800.0,22.619,22.6589,22.3896,22.4095,6800.0
2008-01-24 12:30:00,22.47,22.51,22.22,22.32,13800.0,22.4095,22.4494,22.1602,22.26,13800.0
2008-01-24 12:40:00,22.31,22.49,22.28,22.48,9800.0,22.25,22.4295,22.2201,22.4195,9800.0
2008-01-24 12:50:00,22.47,22.65,22.45,22.53,7400.0,22.4095,22.5891,22.3896,22.4694,7400.0
2008-01-24 13:00:00,22.55,22.56,22.22,22.25,8400.0,22.4893,22.4993,22.1602,22.1901,8400.0
2008-01-24 13:10:00,22.27,22.44,22.27,22.38,4300.0,22.2101,22.3796,22.2101,22.3198,4300.0
2008-01-24 13:20:00,22.38,22.38,22.26,22.26,7500.0,22.3198,22.3198,22.2001,22.2001,7500.0
2008-01-24 13:30:00,22.27,22.28,22.16,22.25,4200.0,22.2101,22.2201,22.1004,22.1901,4200.0
2008-01-24 13:40:00,22.28,22.32,22.25,22.26,16500.0,22.2201,22.26,22.1901,22.2001,16500.0
2008-01-24 13:50:00,22.26,22.3,22.0,22.15,11700.0,22.2001,22.24,21.9408,22.0904,11700.0
2008-01-24 14:00:00,22.19,22.3,22.16,22.3,6600.0,22.1303,22.24,22.1004,22.24,6600.0
2008-01-24 14:10:00,22.28,22.35,22.23,22.26,25100.0,22.2201,22.2899,22.1702,22.2001,25100.0
2008-01-24 14:20:00,22.26,22.47,22.26,22.47,3600.0,22.2001,22.4095,22.2001,22.4095,3600.0
2008-01-24 14:30:00,22.48,22.52,22.44,22.5,12700.0,22.4195,22.4594,22.3796,22.4395,12700.0
2008-01-24 14:40:00,22.54,22.58,22.44,22.48,10500.0,22.4794,22.5193,22.3796,22.4195,10500.0
2008-01-24 14:50:00,22.47,22.53,22.44,22.45,16200.0,22.4095,22.4694,22.3796,22.3896,16200.0
2008-01-24 15:00:00,22.44,22.55,22.42,22.5,4600.0,22.3796,22.4893,22.3597,22.4395,4600.0
2008-01-24 15:10:00,22.47,22.51,22.44,22.48,12500.0,22.4095,22.4494,22.3796,22.4195,12500.0
2008-01-24 15:20:00,22.49,22.54,22.44,22.46,11700.0,22.4295,22.4794,22.3796,22.3996,11700.0
2008-01-24 15:30:00,22.47,22.55,22.47,22.52,13400.0,22.4095,22.4893,22.4095,22.4594,13400.0
2008-01-24 15:40:00,22.51,22.57,22.44,22.53,19900.0,22.4494,22.5093,22.3796,22.4694,19900.0
2008-01-24 15:50:00,22.58,22.58,22.29,22.29,29600.0,22.5193,22.5193,22.23,22.23,29600.0
2008-01-25 09:30:00,22.55,22.96,22.38,22.38,17900.0,22.4893,22.8982,22.3198,22.3198,17900.0
2008-01-25 09:40:00,22.36,22.55,22.35,22.4,3100.0,22.2998,22.4893,22.2899,22.3397,3100.0
2008-01-25 09:50:00,22.38,22.38,22.21,22.3,7200.0,22.3198,22.3198,22.1502,22.24,7200.0
2008-01-25 10:00:00,22.31,22.34,22.2,22.2,3800.0,22.25,22.2799,22.1403,22.1403,3800.0
2008-01-25 10:10:00,22.21,22.34,22.13,22.3,9400.0,22.1502,22.2799,22.0705,22.24,9400.0
2008-01-25 10:20:00,22.22,22.22,22.15,22.2,5200.0,22.1602,22.1602,22.0904,22.1403,5200.0
2008-01-25 10:30:00,22.2,22.25,22.04,22.1,6700.0,22.1403,22.1901,21.9807,22.0405,6700.0
2008-01-25 10:40:00,22.14,22.14,21.9,22.09,16900.0,22.0804,22.0804,21.8411,22.0306,16900.0
2008-01-25 10:50:00,22.09,22.17,22.0,22.02,9200.0,22.0306,22.1104,21.9408,21.9608,9200.0
2008-01-25 11:00:00,22.03,22.1,21.98,22.09,6800.0,21.9707,22.0405,21.9209,22.0306,6800.0
2008-01-25 11:10:00,22.12,22.15,22.01,22.15,4800.0,22.0605,22.0904,21.9508,22.0904,4800.0
2008-01-25 11:20:00,22.15,22.2,22.02,22.15,5900.0,22.0904,22.1403,21.9608,22.0904,5900.0
2008-01-25 11:30:00,22.19,22.24,22.19,22.22,7800.0,22.1303,22.1802,22.1303,22.1602,7800.0
2008-01-25 11:40:00,22.23,22.26,22.22,22.22,6900.0,22.1702,22.2001,22.1602,22.1602,6900.0
2008-01-25 11:50:00,22.26,22.26,22.19,22.25,4700.0,22.2001,22.2001,22.1303,22.1901,4700.0
2008-01-25 12:00:00,22.24,22.27,22.22,22.24,14500.0,22.1802,22.2101,22.1602,22.1802,14500.0
2008-01-25 12:10:00,22.24,22.24,22.22,22.24,3600.0,22.1802,22.1802,22.1602,22.1802,3600.0
2008-01-25 12:20:00,22.24,22.27,22.22,22.22,3400.0,22.1802,22.2101,22.1602,22.1602,3400.0
2008-01-25 12:30:00,22.22,22.23,22.15,22.2,5400.0,22.1602,22.1702,22.0904,22.1403,5400.0
2008-01-25 12:40:00,22.18,22.19,22.14,22.14,3600.0,22.1203,22.1303,22.0804,22.0804,3600.0
2008-01-25 12:50:00,22.09,22.2,22.02,22.12,9000.0,22.0306,22.1403,21.9608,22.0605,9000.0
2008-01-25 13:00:00,22.14,22.18,22.05,22.14,4100.0,22.0804,22.1203,21.9907,22.0804,4100.0
2008-01-25 13:10:00,22.16,22.25,22.16,22.24,10600.0,22.1004,22.1901,22.1004,22.1802,10600.0
2008-01-25 13:20:00,22.24,22.24,22.02,22.04,4600.0,22.1802,22.1802,21.9608,21.9807,4600.0
2008-01-25 13:30:00,22.03,22.04,21.85,21.88,8000.0,21.9707,21.9807,21.7912,21.8211,8000.0
2008-01-25 13:40:00,21.84,22.02,21.8,21.81,8900.0,21.7812,21.9608,21.7414,21.7513,8900.0
2008-01-25 13:50:00,21.8,21.85,21.72,21.75,12300.0,21.7414,21.7912,21.6616,21.6915,12300.0
2008-01-25 14:00:00,21.76,21.84,21.75,21.79,8200.0,21.7015,21.7812,21.6915,21.7314,8200.0
2008-01-25 14:10:00,21.78,21.92,21.78,21.87,6800.0,21.7214,21.861,21.7214,21.8112,6800.0
2008-01-25 14:20:00,21.91,21.93,21.8,21.8,8500.0,21.8511,21.871,21.7414,21.7414,8500.0
2008-01-25 14:30:00,21.78,21.86,21.77,21.77,5600.0,21.7214,21.8012,21.7114,21.7114,5600.0
2008-01-25 14:40:00,21.78,21.78,21.66,21.69,7600.0,21.7214,21.7214,21.6017,21.6316,7600.0
2008-01-25 14:50:00,21.73,21.73,21.54,21.66,11200.0,21.6715,21.6715,21.4821,21.6017,11200.0
2008-01-25 15:00:00,21.61,21.66,21.59,21.65,10600.0,21.5519,21.6017,21.5319,21.5918,10600.0
2008-01-25 15:10:00,21.65,21.75,21.59,21.7,13700.0,21.5918,21.6915,21.5319,21.6416,13700.0
2008-01-25 15:20:00,21.7,21.8,21.69,21.74,7300.0,21.6416,21.7414,21.6316,21.6815,7300.0
2008-01-25 15:30:00,21.73,21.87,21.71,21.87,9800.0,21.6715,21.8112,21.6516,21.8112,9800.0
2008-01-25 15:40:00,21.88,21.9,21.73,21.74,13100.0,21.8211,21.8411,21.6715,21.6815,13100.0
2008-01-25 15:50:00,21.75,21.91,21.7,21.91,15600.0,21.6915,21.8511,21.6416,21.8511,15600.0
2008-01-28 09:30:00,21.9,21.91,21.53,21.68,6800.0,21.8411,21.8511,21.4721,21.6217,6800.0
2008-01-28 09:40:00,21.71,21.83,21.64,21.71,14100.0,21.6516,21.7713,21.5818,21.6516,14100.0
2008-01-28 09:50:00,21.63,21.71,21.46,21.49,6300.0,21.5718,21.6516,21.4023,21.4322,6300.0
2008-01-28 10:00:00,21.42,21.47,21.24,21.25,17600.0,21.3624,21.4122,21.1829,21.1928,17600.0
2008-01-28 10:10:00,21.26,21.29,21.21,21.27,22000.0,21.2028,21.2327,21.1529,21.2128,22000.0
2008-01-28 10:20:00,21.25,21.48,21.2,21.23,21100.0,21.1928,21.4222,21.143,21.1729,21100.0
2008-01-28 10:30:00,21.31,21.31,21.04,21.12,24000.0,21.2527,21.2527,20.9834,21.0632,24000.0
2008-01-28 10:40:00,21.15,21.43,21.12,21.4,8800.0,21.0931,21.3723,21.0632,21.3424,8800.0
2008-01-28 10:50:00,21.43,21.5,21.34,21.47,6600.0,21.3723,21.4422,21.2826,21.4122,6600.0
2008-01-28 11:00:00,21.46,21.5,21.4,21.41,8000.0,21.4023,21.4422,21.3424,21.3524,8000.0
2008-01-28 11:10:00,21.42,21.56,21.42,21.43,13000.0,21.3624,21.502,21.3624,21.3723,13000.0
2008-01-28 11:20:00,21.47,21.56,21.44,21.5,11000.0,21.4122,21.502,21.3823,21.4422,11000.0
2008-01-28 11:30:00,21.5,21.6,21.48,21.52,13300.0,21.4422,21.5419,21.4222,21.4621,13300.0
2008-01-28 11:40:00,21.47,21.47,21.42,21.47,1600.0,21.4122,21.4122,21.3624,21.4122,1600.0
2008-01-28 11:50:00,21.46,21.48,21.44,21.48,1300.0,21.4023,21.4222,21.3823,21.4222,1300.0
2008-01-28 12:00:00,21.45,21.5,21.43,21.44,3300.0,21.3923,21.4422,21.3723,21.3823,3300.0
2008-01-28 12:10:00,21.41,21.44,21.4,21.41,5900.0,21.3524,21.3823,21.3424,21.3524,5900.0
2008-01-28 12:20:00,21.42,21.48,21.39,21.4,3600.0,21.3624,21.4222,21.3325,21.3424,3600.0
2008-01-28 12:30:00,21.44,21.53,21.43,21.5,5500.0,21.3823,21.4721,21.3723,21.4422,5500.0
2008-01-28 12:40:00,21.49,21.58,21.49,21.58,5300.0,21.4322,21.5219,21.4322,21.5219,5300.0
2008-01-28 12:50:00,21.57,21.58,21.43,21.48,2800.0,21.512,21.5219,21.3723,21.4222,2800.0
2008-01-28 13:00:00,21.48,21.65,21.48,21.61,10700.0,21.4222,21.5918,21.4222,21.5519,10700.0
2008-01-28 13:10:00,21.62,21.66,21.59,21.62,6900.0,21.5618,21.6017,21.5319,21.5618,6900.0
2008-01-28 13:20:00,21.65,21.67,21.57,21.59,16400.0,21.5918,21.6117,21.512,21.5319,16400.0
2008-01-28 13:30:00,21.59,21.62,21.46,21.47,12500.0,21.5319,21.5618,21.4023,21.4122,12500.0
2008-01-28 13:40:00,21.47,21.47,21.36,21.41,5200.0,21.4122,21.4122,21.3025,21.3524,5200.0
2008-01-28 13:50:00,21.45,21.53,21.4,21.4,4900.0,21.3923,21.4721,21.3424,21.3424,4900.0
2008-01-28 14:00:00,21.44,21.5,21.34,21.48,6000.0,21.3823,21.4422,21.2826,21.4222,6000.0
2008-01-28 14:10:00,21.5,21.56,21.48,21.53,9400.0,21.4422,21.502,21.4222,21.4721,9400.0
2008-01-28 14:20:00,21.52,21.53,21.46,21.47,5500.0,21.4621,21.4721,21.4023,21.4122,5500.0
2008-01-28 14:30:00,21.45,21.66,21.45,21.56,8300.0,21.3923,21.6017,21.3923,21.502,8300.0
2008-01-28 14:40:00,21.62,21.64,21.5,21.5,2600.0,21.5618,21.5818,21.4422,21.4422,2600.0
2008-01-28 14:50:00,21.5,21.5,21.38,21.38,4200.0,21.4422,21.4422,21.3225,21.3225,4200.0
2008-01-28 15:00:00,21.36,21.48,21.34,21.46,5900.0,21.3025,21.4222,21.2826,21.4023,5900.0
2008-01-28 15:10:00,21.45,21.46,21.25,21.27,12300.0,21.3923,21.4023,21.1928,21.2128,12300.0
2008-01-28 15:20:00,21.28,21.39,21.26,21.36,5100.0,21.2228,21.3325,21.2028,21.3025,5100.0
2008-01-28 15:30:00,21.36,21.44,21.32,21.41,7500.0,21.3025,21.3823,21.2626,21.3524,7500.0
2008-01-28 15:40:00,21.44,21.51,21.4,21.45,15800.0,21.3823,21.4521,21.3424,21.3923,15800.0
2008-01-28 15:50:00,21.45,21.74,21.45,21.63,36400.0,21.3923,21.6815,21.3923,21.5718,36400.0
2008-01-29 09:30:00,21.74,21.74,21.43,21.52,10500.0,21.6815,21.6815,21.3723,21.4621,10500.0
2008-01-29 09:40:00,21.51,21.64,21.51,21.56,4900.0,21.4521,21.5818,21.4521,21.502,4900.0
2008-01-29 09:50:00,21.59,21.67,21.25,21.27,7300.0,21.5319,21.6117,21.1928,21.2128,7300.0
2008-01-29 10:00:00,21.33,21.58,21.33,21.38,9000.0,21.2726,21.5219,21.2726,21.3225,9000.0
2008-01-29 10:10:00,21.43,21.48,21.3,21.39,4100.0,21.3723,21.4222,21.2427,21.3325,4100.0
2008-01-29 10:20:00,21.45,21.45,21.34,21.45,2400.0,21.3923,21.3923,21.2826,21.3923,2400.0
2008-01-29 10:30:00,21.4,21.47,21.37,21.42,3200.0,21.3424,21.4122,21.3125,21.3624,3200.0
2008-01-29 10:40:00,21.44,21.45,21.21,21.21,4400.0,21.3823,21.3923,21.1529,21.1529,4400.0
2008-01-29 10:50:00,21.24,21.33,21.22,21.27,4200.0,21.1829,21.2726,21.1629,21.2128,4200.0
2008-01-29 11:00:00,21.3,21.34,21.28,21.32,2900.0,21.2427,21.2826,21.2228,21.2626,2900.0
2008-01-29 11:10:00,21.35,21.41,21.3,21.41,4500.0,21.2926,21.3524,21.2427,21.3524,4500.0
2008-01-29 11:20:00,21.47,21.52,21.43,21.46,6100.0,21.4122,21.4621,21.3723,21.4023,6100.0
2008-01-29 11:30:00,21.47,21.54,21.46,21.51,5100.0,21.4122,21.4821,21.4023,21.4521,5100.0
2008-01-29 11:40:00,21.48,21.48,21.43,21.44,2200.0,21.4222,21.4222,21.3723,21.3823,2200.0
2008-01-29 11:50:00,21.46,21.48,21.41,21.45,3500.0,21.4023,21.4222,21.3524,21.3923,3500.0
2008-01-29 12:00:00,21.43,21.48,21.33,21.37,14000.0,21.3723,21.4222,21.2726,21.3125,14000.0
2008-01-29 12:10:00,21.41,21.48,21.23,21.24,20000.0,21.3524,21.4222,21.1729,21.1829,20000.0
2008-01-29 12:20:00,21.24,21.24,21.11,21.19,6800.0,21.1829,21.1829,21.0532,21.133,6800.0
2008-01-29 12:30:00,21.17,21.19,20.98,21.01,14700.0,21.113,21.133,20.9236,20.9535,14700.0
2008-01-29 12:40:00,21.0,21.15,20.9,21.15,24500.0,20.9435,21.0931,20.8438,21.0931,24500.0
2008-01-29 12:50:00,21.17,21.21,21.08,21.21,7400.0,21.113,21.1529,21.0233,21.1529,7400.0
2008-01-29 13:00:00,21.21,21.25,21.13,21.15,4600.0,21.1529,21.1928,21.0732,21.0931,4600.0
2008-01-29 13:10:00,21.13,21.2,21.13,21.2,1200.0,21.0732,21.143,21.0732,21.143,1200.0
2008-01-29 13:20:00,21.19,21.22,21.16,21.2,3600.0,21.133,21.1629,21.1031,21.143,3600.0
2008-01-29 13:30:00,21.2,21.21,21.12,21.12,4800.0,21.143,21.1529,21.0632,21.0632,4800.0
2008-01-29 13:40:00,21.13,21.17,21.05,21.13,6100.0,21.0732,21.113,20.9934,21.0732,6100.0
2008-01-29 13:50:00,21.14,21.14,21.08,21.11,3800.0,21.0831,21.0831,21.0233,21.0532,3800.0
2008-01-29 14:00:00,21.12,21.18,21.12,21.17,4100.0,21.0632,21.123,21.0632,21.113,4100.0
2008-01-29 14:10:00,21.14,21.17,21.1,21.1,10200.0,21.0831,21.113,21.0432,21.0432,10200.0
2008-01-29 14:20:00,21.1,21.16,21.04,21.12,5800.0,21.0432,21.1031,20.9834,21.0632,5800.0
2008-01-29 14:30:00,21.13,21.17,21.05,21.11,12700.0,21.0732,21.113,20.9934,21.0532,12700.0
2008-01-29 14:40:00,21.1,21.15,21.03,21.1,16100.0,21.0432,21.0931,20.9734,21.0432,16100.0
2008-01-29 14:50:00,21.11,21.13,21.05,21.12,28100.0,21.0532,21.0732,20.9934,21.0632,28100.0
2008-01-29 15:00:00,21.13,21.22,21.13,21.14,11000.0,21.0732,21.1629,21.0732,21.0831,11000.0
2008-01-29 15:10:00,21.17,21.17,21.11,21.13,24200.0,21.113,21.113,21.0532,21.0732,24200.0
2008-01-29 15:20:00,21.14,21.14,21.12,21.14,29200.0,21.0831,21.0831,21.0632,21.0831,29200.0
2008-01-29 15:30:00,21.13,21.17,21.12,21.13,27600.0,21.0732,21.113,21.0632,21.0732,27600.0
2008-01-29 15:40:00,21.13,21.13,20.98,20.99,37800.0,21.0732,21.0732,20.9236,20.9335,37800.0
2008-01-29 15:50:00,21.01,21.23,20.99,21.01,124500.0,20.9535,21.1729,20.9335,20.9535,124500.0
2008-01-30 09:30:00,21.18,21.18,20.71,20.83,18200.0,21.123,21.123,20.6543,20.774,18200.0
2008-01-30 09:40:00,20.84,20.84,20.71,20.83,10600.0,20.7839,20.7839,20.6543,20.774,10600.0
2008-01-30 09:50:00,20.78,20.86,20.72,20.72,16300.0,20.7241,20.8039,20.6643,20.6643,16300.0
2008-01-30 10:00:00,20.76,20.87,20.73,20.84,11200.0,20.7042,20.8139,20.6742,20.7839,11200.0
2008-01-30 10:10:00,20.85,20.85,20.73,20.84,5900.0,20.7939,20.7939,20.6742,20.7839,5900.0
2008-01-30 10:20:00,20.85,20.87,20.77,20.77,7500.0,20.7939,20.8139,20.7141,20.7141,7500.0
2008-01-30 10:30:00,20.75,20.86,20.72,20.85,4500.0,20.6942,20.8039,20.6643,20.7939,4500.0
2008-01-30 10:40:00,20.84,20.85,20.78,20.82,5500.0,20.7839,20.7939,20.7241,20.764,5500.0
2008-01-30 10:50:00,20.83,20.85,20.81,20.83,4700.0,20.774,20.7939,20.754,20.774,4700.0
2008-01-30 11:00:00,20.83,20.85,20.78,20.78,8500.0,20.774,20.7939,20.7241,20.7241,8500.0
2008-01-30 11:10:00,20.78,20.84,20.77,20.8,6500.0,20.7241,20.7839,20.7141,20.744,6500.0
2008-01-30 11:20:00,20.81,20.82,20.75,20.77,8800.0,20.754,20.764,20.6942,20.7141,8800.0
2008-01-30 11:30:00,20.76,20.8,20.65,20.68,8200.0,20.7042,20.744,20.5944,20.6244,8200.0
2008-01-30 11:40:00,20.68,20.69,20.56,20.61,11700.0,20.6244,20.6343,20.5047,20.5546,11700.0
2008-01-30 11:50:00,20.61,20.61,20.46,20.52,9200.0,20.5546,20.5546,20.405,20.4648,9200.0
2008-01-30 12:00:00,20.5,20.56,20.5,20.54,5300.0,20.4448,20.5047,20.4448,20.4847,5300.0
2008-01-30 12:10:00,20.51,20.55,20.46,20.46,6200.0,20.4548,20.4947,20.405,20.405,6200.0
2008-01-30 12:20:00,20.46,20.47,20.43,20.43,6000.0,20.405,20.4149,20.375,20.375,6000.0
2008-01-30 12:30:00,20.46,20.53,20.45,20.52,10100.0,20.405,20.4748,20.395,20.4648,10100.0
2008-01-30 12:40:00,20.51,20.57,20.51,20.56,2200.0,20.4548,20.5147,20.4548,20.5047,2200.0
2008-01-30 12:50:00,20.57,20.59,20.49,20.57,13600.0,20.5147,20.5346,20.4349,20.5147,13600.0
2008-01-30 13:00:00,20.56,20.57,20.53,20.56,4600.0,20.5047,20.5147,20.4748,20.5047,4600.0
2008-01-30 13:10:00,20.56,20.56,20.54,20.56,2900.0,20.5047,20.5047,20.4847,20.5047,2900.0
2008-01-30 13:20:00,20.55,20.59,20.54,20.57,4300.0,20.4947,20.5346,20.4847,20.5147,4300.0
2008-01-30 13:30:00,20.59,20.59,20.51,20.52,4600.0,20.5346,20.5346,20.4548,20.4648,4600.0
2008-01-30 13:40:00,20.53,20.54,20.49,20.5,8800.0,20.4748,20.4847,20.4349,20.4448,8800.0
2008-01-30 13:50:00,20.5,20.51,20.5,20.5,10400.0,20.4448,20.4548,20.4448,20.4448,10400.0
2008-01-30 14:00:00,20.5,20.52,20.49,20.52,25300.0,20.4448,20.4648,20.4349,20.4648,25300.0
2008-01-30 14:10:00,20.53,21.04,20.5,20.84,22600.0,20.4748,20.9834,20.4448,20.7839,22600.0
2008-01-30 14:20:00,20.86,21.44,20.82,21.23,40100.0,20.8039,21.3823,20.764,21.1729,40100.0
2008-01-30 14:30:00,21.22,21.22,20.77,20.91,14800.0,21.1629,21.1629,20.7141,20.8537,14800.0
2008-01-30 14:40:00,20.91,21.01,20.86,20.93,7400.0,20.8537,20.9535,20.8039,20.8737,7400.0
2008-01-30 14:50:00,20.97,21.21,20.97,21.2,12200.0,20.9136,21.1529,20.9136,21.143,12200.0
2008-01-30 15:00:00,21.2,21.37,21.17,21.2,12000.0,21.143,21.3125,21.113,21.143,12000.0
2008-01-30 15:10:00,21.19,21.22,20.96,21.01,9600.0,21.133,21.1629,20.9036,20.9535,9600.0
2008-01-30 15:20:00,21.01,21.09,20.95,20.99,9600.0,20.9535,21.0333,20.8936,20.9335,9600.0
2008-01-30 15:30:00,20.99,20.99,20.72,20.72,11200.0,20.9335,20.9335,20.6643,20.6643,11200.0
2008-01-30 15:40:00,20.78,20.8,20.55,20.56,16100.0,20.7241,20.744,20.4947,20.5047,16100.0
2008-01-30 15:50:00,20.61,20.66,20.38,20.52,64100.0,20.5546,20.6044,20.3252,20.4648,64100.0
2008-01-31 09:30:00,20.25,20.62,20.0,20.47,23900.0,20.1955,20.5645,19.9462,20.4149,23900.0
2008-01-31 09:40:00,20.41,20.61,20.2,20.61,7400.0,20.3551,20.5546,20.1457,20.5546,7400.0
2008-01-31 09:50:00,20.59,20.6,20.42,20.45,11000.0,20.5346,20.5446,20.3651,20.395,11000.0
2008-01-31 10:00:00,20.45,20.48,20.35,20.39,9800.0,20.395,20.4249,20.2953,20.3351,9800.0
2008-01-31 10:10:00,20.39,20.39,20.3,20.34,4300.0,20.3351,20.3351,20.2454,20.2853,4300.0
2008-01-31 10:20:00,20.32,20.41,20.17,20.4,8300.0,20.2653,20.3551,20.1157,20.3451,8300.0
2008-01-31 10:30:00,20.38,20.38,20.05,20.05,7000.0,20.3252,20.3252,19.9961,19.9961,7000.0
2008-01-31 10:40:00,20.08,20.23,20.07,20.19,9500.0,20.026,20.1756,20.016,20.1357,9500.0
2008-01-31 10:50:00,20.23,20.23,20.16,20.18,8700.0,20.1756,20.1756,20.1058,20.1257,8700.0
2008-01-31 11:00:00,20.2,20.35,20.2,20.32,14700.0,20.1457,20.2953,20.1457,20.2653,14700.0
2008-01-31 11:10:00,20.29,20.33,20.29,20.3,11000.0,20.2354,20.2753,20.2354,20.2454,11000.0
2008-01-31 11:20:00,20.33,20.4,20.29,20.36,9700.0,20.2753,20.3451,20.2354,20.3052,9700.0
2008-01-31 11:30:00,20.3,20.4,20.28,20.34,20700.0,20.2454,20.3451,20.2254,20.2853,20700.0
2008-01-31 11:40:00,20.33,20.4,20.29,20.4,10400.0,20.2753,20.3451,20.2354,20.3451,10400.0
2008-01-31 11:50:00,20.38,20.4,20.26,20.26,8300.0,20.3252,20.3451,20.2055,20.2055,8300.0
2008-01-31 12:00:00,20.26,20.26,20.09,20.1,7500.0,20.2055,20.2055,20.036,20.0459,7500.0
2008-01-31 12:10:00,20.1,20.13,19.96,20.03,16200.0,20.0459,20.0758,19.9063,19.9761,16200.0
2008-01-31 12:20:00,20.07,20.1,20.01,20.09,5300.0,20.016,20.0459,19.9562,20.036,5300.0
2008-01-31 12:30:00,20.13,20.17,20.05,20.16,15200.0,20.0758,20.1157,19.9961,20.1058,15200.0
2008-01-31 12:40:00,20.13,20.34,20.13,20.29,6600.0,20.0758,20.2853,20.0758,20.2354,6600.0
2008-01-31 12:50:00,20.27,20.27,20.13,20.27,4400.0,20.2155,20.2155,20.0758,20.2155,4400.0
2008-01-31 13:00:00,20.25,20.3,20.22,20.26,3600.0,20.1955,20.2454,20.1656,20.2055,3600.0
2008-01-31 13:10:00,20.25,20.3,20.22,20.29,10400.0,20.1955,20.2454,20.1656,20.2354,10400.0
2008-01-31 13:20:00,20.29,20.3,20.2,20.27,5200.0,20.2354,20.2454,20.1457,20.2155,5200.0
2008-01-31 13:30:00,20.28,20.43,20.28,20.4,3100.0,20.2254,20.375,20.2254,20.3451,3100.0
2008-01-31 13:40:00,20.4,20.43,20.35,20.43,4500.0,20.3451,20.375,20.2953,20.375,4500.0
2008-01-31 13:50:00,20.42,20.45,20.24,20.24,10200.0,20.3651,20.395,20.1855,20.1855,10200.0
2008-01-31 14:00:00,20.29,20.35,20.26,20.35,9800.0,20.2354,20.2953,20.2055,20.2953,9800.0
2008-01-31 14:10:00,20.35,20.4,20.33,20.35,7100.0,20.2953,20.3451,20.2753,20.2953,7100.0
2008-01-31 14:20:00,20.35,20.35,20.27,20.29,8400.0,20.2953,20.2953,20.2155,20.2354,8400.0
2008-01-31 14:30:00,20.27,20.35,20.25,20.29,8200.0,20.2155,20.2953,20.1955,20.2354,8200.0
2008-01-31 14:40:00,20.3,20.35,20.26,20.32,13000.0,20.2454,20.2953,20.2055,20.2653,13000.0
2008-01-31 14:50:00,20.31,20.35,20.22,20.35,6700.0,20.2554,20.2953,20.1656,20.2953,6700.0
2008-01-31 15:00:00,20.33,20.42,20.28,20.42,8400.0,20.2753,20.3651,20.2254,20.3651,8400.0
2008-01-31 15:10:00,20.46,20.58,20.38,20.38,10900.0,20.405,20.5246,20.3252,20.3252,10900.0
2008-01-31 15:20:00,20.35,20.45,20.34,20.44,7300.0,20.2953,20.395,20.2853,20.385,7300.0
2008-01-31 15:30:00,20.43,20.45,20.4,20.42,11100.0,20.375,20.395,20.3451,20.3651,11100.0
2008-01-31 15:40:00,20.42,20.68,20.39,20.64,21400.0,20.3651,20.6244,20.3351,20.5845,21400.0
2008-01-31 15:50:00,20.61,20.61,20.16,20.28,37100.0,20.5546,20.5546,20.1058,20.2254,37100.0
2008-02-01 09:30:00,20.32,20.84,20.29,20.65,24600.0,20.2653,20.7839,20.2354,20.5944,24600.0
2008-02-01 09:40:00,20.6,20.81,20.42,20.81,15300.0,20.5446,20.754,20.3651,20.754,15300.0
2008-02-01 09:50:00,20.82,21.21,20.82,20.92,32300.0,20.764,21.1529,20.764,20.8637,32300.0
2008-02-01 10:00:00,20.99,21.5,20.99,21.4,30600.0,20.9335,21.4422,20.9335,21.3424,30600.0
2008-02-01 10:10:00,21.41,21.45,21.14,21.17,23500.0,21.3524,21.3923,21.0831,21.113,23500.0
2008-02-01 10:20:00,21.16,21.26,20.9,20.96,21700.0,21.1031,21.2028,20.8438,20.9036,21700.0
2008-02-01 10:30:00,20.96,21.06,20.85,20.89,14400.0,20.9036,21.0033,20.7939,20.8338,14400.0
2008-02-01 10:40:00,20.9,20.93,20.65,20.68,12300.0,20.8438,20.8737,20.5944,20.6244,12300.0
2008-02-01 10:50:00,20.65,20.81,20.65,20.76,6200.0,20.5944,20.754,20.5944,20.7042,6200.0
2008-02-01 11:00:00,20.7,20.77,20.65,20.67,6700.0,20.6443,20.7141,20.5944,20.6144,6700.0
2008-02-01 11:10:00,20.66,20.88,20.65,20.87,8000.0,20.6044,20.8238,20.5944,20.8139,8000.0
2008-02-01 11:20:00,20.87,21.03,20.87,20.94,6400.0,20.8139,20.9734,20.8139,20.8837,6400.0
2008-02-01 11:30:00,20.91,21.0,20.87,21.0,6800.0,20.8537,20.9435,20.8139,20.9435,6800.0
2008-02-01 11:40:00,21.01,21.11,20.98,21.09,6200.0,20.9535,21.0532,20.9236,21.0333,6200.0
2008-02-01 11:50:00,21.13,21.15,21.01,21.01,4400.0,21.0732,21.0931,20.9535,20.9535,4400.0
2008-02-01 12:00:00,21.01,21.01,20.84,20.85,9600.0,20.9535,20.9535,20.7839,20.7939,9600.0
2008-02-01 12:10:00,20.83,20.91,20.77,20.83,6700.0,20.774,20.8537,20.7141,20.774,6700.0
2008-02-01 12:20:00,20.86,20.87,20.8,20.85,1900.0,20.8039,20.8139,20.744,20.7939,1900.0
2008-02-01 12:30:00,20.85,20.96,20.85,20.92,4000.0,20.7939,20.9036,20.7939,20.8637,4000.0
2008-02-01 12:40:00,20.98,20.98,20.9,20.9,3700.0,20.9236,20.9236,20.8438,20.8438,3700.0
2008-02-01 12:50:00,20.9,20.92,20.76,20.76,2500.0,20.8438,20.8637,20.7042,20.7042,2500.0
2008-02-01 13:00:00,20.75,20.98,20.72,20.98,6700.0,20.6942,20.9236,20.6643,20.9236,6700.0
2008-02-01 13:10:00,20.98,20.98,20.88,20.9,4800.0,20.9236,20.9236,20.8238,20.8438,4800.0
2008-02-01 13:20:00,20.9,21.09,20.89,21.07,2200.0,20.8438,21.0333,20.8338,21.0133,2200.0
2008-02-01 13:30:00,21.05,21.05,20.94,20.95,4100.0,20.9934,20.9934,20.8837,20.8936,4100.0
2008-02-01 13:40:00,20.93,21.15,20.93,21.09,4900.0,20.8737,21.0931,20.8737,21.0333,4900.0
2008-02-01 13:50:00,21.11,21.14,21.06,21.06,3700.0,21.0532,21.0831,21.0033,21.0033,3700.0
2008-02-01 14:00:00,21.05,21.28,21.04,21.28,5800.0,20.9934,21.2228,20.9834,21.2228,5800.0
2008-02-01 14:10:00,21.28,21.31,21.21,21.3,9500.0,21.2228,21.2527,21.1529,21.2427,9500.0
2008-02-01 14:20:00,21.31,21.35,21.29,21.33,8700.0,21.2527,21.2926,21.2327,21.2726,8700.0
2008-02-01 14:30:00,21.33,21.43,21.33,21.42,12300.0,21.2726,21.3723,21.2726,21.3624,12300.0
2008-02-01 14:40:00,21.43,21.5,21.43,21.46,13500.0,21.3723,21.4422,21.3723,21.4023,13500.0
2008-02-01 14:50:00,21.47,21.55,21.44,21.55,10200.0,21.4122,21.492,21.3823,21.492,10200.0
2008-02-01 15:00:00,21.52,21.53,21.44,21.5,15200.0,21.4621,21.4721,21.3823,21.4422,15200.0
2008-02-01 15:10:00,21.5,21.5,21.41,21.5,10600.0,21.4422,21.4422,21.3524,21.4422,10600.0
2008-02-01 15:20:00,21.5,21.62,21.45,21.58,10500.0,21.4422,21.5618,21.3923,21.5219,10500.0
2008-02-01 15:30:00,21.58,21.6,21.47,21.47,8900.0,21.5219,21.5419,21.4122,21.4122,8900.0
2008-02-01 15:40:00,21.49,21.5,21.4,21.46,21300.0,21.4322,21.4422,21.3424,21.4023,21300.0
2008-02-01 15:50:00,21.5,21.5,21.4,21.47,22700.0,21.4422,21.4422,21.3424,21.4122,22700.0
2008-02-04 09:30:00,21.34,21.34,20.76,21.21,34800.0,21.2826,21.2826,20.7042,21.1529,34800.0
2008-02-04 09:40:00,21.17,21.42,21.05,21.1,20800.0,21.113,21.3624,20.9934,21.0432,20800.0
2008-02-04 09:50:00,21.07,21.11,20.95,21.0,6400.0,21.0133,21.0532,20.8936,20.9435,6400.0
2008-02-04 10:00:00,20.97,21.04,20.94,20.99,5600.0,20.9136,20.9834,20.8837,20.9335,5600.0
2008-02-04 10:10:00,20.98,20.98,20.8,20.8,14500.0,20.9236,20.9236,20.744,20.744,14500.0
2008-02-04 10:20:00,20.75,20.86,20.67,20.86,7200.0,20.6942,20.8039,20.6144,20.8039,7200.0
2008-02-04 10:30:00,20.8,21.1,20.77,21.06,6600.0,20.744,21.0432,20.7141,21.0033,6600.0
2008-02-04 10:40:00,21.04,21.21,21.03,21.06,14300.0,20.9834,21.1529,20.9734,21.0033,14300.0
2008-02-04 10:50:00,21.09,21.17,21.07,21.08,2900.0,21.0333,21.113,21.0133,21.0233,2900.0
2008-02-04 11:00:00,21.06,21.06,20.82,20.92,12100.0,21.0033,21.0033,20.764,20.8637,12100.0
2008-02-04 11:10:00,20.88,20.93,20.76,20.93,8700.0,20.8238,20.8737,20.7042,20.8737,8700.0
2008-02-04 11:20:00,20.96,20.98,20.9,20.91,1200.0,20.9036,20.9236,20.8438,20.8537,1200.0
2008-02-04 11:30:00,20.91,21.0,20.91,20.99,3300.0,20.8537,20.9435,20.8537,20.9335,3300.0
2008-02-04 11:40:00,20.95,20.95,20.87,20.91,2800.0,20.8936,20.8936,20.8139,20.8537,2800.0
2008-02-04 11:50:00,20.91,20.98,20.85,20.85,3700.0,20.8537,20.9236,20.7939,20.7939,3700.0
2008-02-04 12:00:00,20.88,20.88,20.73,20.77,4100.0,20.8238,20.8238,20.6742,20.7141,4100.0
2008-02-04 12:10:00,20.75,20.75,20.67,20.68,3500.0,20.6942,20.6942,20.6144,20.6244,3500.0
2008-02-04 12:20:00,20.69,20.77,20.68,20.71,2900.0,20.6343,20.7141,20.6244,20.6543,2900.0
2008-02-04 12:30:00,20.73,20.74,20.66,20.66,4300.0,20.6742,20.6842,20.6044,20.6044,4300.0
2008-02-04 12:40:00,20.67,20.74,20.62,20.74,4900.0,20.6144,20.6842,20.5645,20.6842,4900.0
2008-02-04 12:50:00,20.75,20.83,20.7,20.79,3200.0,20.6942,20.774,20.6443,20.7341,3200.0
2008-02-04 13:00:00,20.77,20.8,20.7,20.77,5200.0,20.7141,20.744,20.6443,20.7141,5200.0
2008-02-04 13:10:00,20.8,20.81,20.74,20.77,1100.0,20.744,20.754,20.6842,20.7141,1100.0
2008-02-04 13:20:00,20.76,20.76,20.63,20.66,6900.0,20.7042,20.7042,20.5745,20.6044,6900.0
2008-02-04 13:30:00,20.65,20.7,20.62,20.67,4100.0,20.5944,20.6443,20.5645,20.6144,4100.0
2008-02-04 13:40:00,20.67,20.68,20.57,20.57,2200.0,20.6144,20.6244,20.5147,20.5147,2200.0
2008-02-04 13:50:00,20.57,20.61,20.56,20.6,5200.0,20.5147,20.5546,20.5047,20.5446,5200.0
2008-02-04 14:00:00,20.58,20.59,20.5,20.52,7000.0,20.5246,20.5346,20.4448,20.4648,7000.0
2008-02-04 14:10:00,20.48,20.61,20.48,20.61,5000.0,20.4249,20.5546,20.4249,20.5546,5000.0
2008-02-04 14:20:00,20.61,20.61,20.5,20.5,3900.0,20.5546,20.5546,20.4448,20.4448,3900.0
2008-02-04 14:30:00,20.5,20.51,20.39,20.4,12300.0,20.4448,20.4548,20.3351,20.3451,12300.0
2008-02-04 14:40:00,20.41,20.47,20.35,20.42,11100.0,20.3551,20.4149,20.2953,20.3651,11100.0
2008-02-04 14:50:00,20.41,20.48,20.37,20.47,9400.0,20.3551,20.4249,20.3152,20.4149,9400.0
2008-02-04 15:00:00,20.45,20.57,20.4,20.57,8800.0,20.395,20.5147,20.3451,20.5147,8800.0
2008-02-04 15:10:00,20.54,20.57,20.49,20.53,5200.0,20.4847,20.5147,20.4349,20.4748,5200.0
2008-02-04 15:20:00,20.5,20.51,20.42,20.46,6300.0,20.4448,20.4548,20.3651,20.405,6300.0
2008-02-04 15:30:00,20.45,20.52,20.43,20.45,9800.0,20.395,20.4648,20.375,20.395,9800.0
2008-02-04 15:40:00,20.46,20.53,20.44,20.45,10400.0,20.405,20.4748,20.385,20.395,10400.0
2008-02-04 15:50:00,20.45,20.64,20.41,20.64,30600.0,20.395,20.5845,20.3551,20.5845,30600.0
2008-02-05 09:30:00,20.08,20.58,20.08,20.31,15500.0,20.026,20.5246,20.026,20.2554,15500.0
2008-02-05 09:40:00,20.32,20.41,20.25,20.25,6600.0,20.2653,20.3551,20.1955,20.1955,6600.0
2008-02-05 09:50:00,20.27,20.38,20.25,20.37,3100.0,20.2155,20.3252,20.1955,20.3152,3100.0
2008-02-05 10:00:00,20.34,20.34,20.25,20.27,4400.0,20.2853,20.2853,20.1955,20.2155,4400.0
2008-02-05 10:10:00,20.25,20.28,20.2,20.2,6200.0,20.1955,20.2254,20.1457,20.1457,6200.0
2008-02-05 10:20:00,20.23,20.28,20.09,20.28,5100.0,20.1756,20.2254,20.036,20.2254,5100.0
2008-02-05 10:30:00,20.3,20.41,20.23,20.24,11700.0,20.2454,20.3551,20.1756,20.1855,11700.0
2008-02-05 10:40:00,20.26,20.26,20.1,20.11,4300.0,20.2055,20.2055,20.0459,20.0559,4300.0
2008-02-05 10:50:00,20.12,20.15,20.03,20.07,8700.0,20.0659,20.0958,19.9761,20.016,8700.0
2008-02-05 11:00:00,20.06,20.1,19.94,19.99,13900.0,20.006,20.0459,19.8864,19.9362,13900.0
2008-02-05 11:10:00,19.99,20.05,19.89,20.03,9500.0,19.9362,19.9961,19.8365,19.9761,9500.0
2008-02-05 11:20:00,20.03,20.07,20.01,20.07,3700.0,19.9761,20.016,19.9562,20.016,3700.0
2008-02-05 11:30:00,20.08,20.12,20.05,20.05,1700.0,20.026,20.0659,19.9961,19.9961,1700.0
2008-02-05 11:40:00,20.04,20.15,20.02,20.12,2400.0,19.9861,20.0958,19.9661,20.0659,2400.0
2008-02-05 11:50:00,20.12,20.15,20.07,20.11,6400.0,20.0659,20.0958,20.016,20.0559,6400.0
2008-02-05 12:00:00,20.1,20.12,20.05,20.07,3900.0,20.0459,20.0659,19.9961,20.016,3900.0
2008-02-05 12:10:00,20.08,20.15,20.07,20.08,4400.0,20.026,20.0958,20.016,20.026,4400.0
2008-02-05 12:20:00,20.12,20.12,20.03,20.06,5600.0,20.0659,20.0659,19.9761,20.006,5600.0
2008-02-05 12:30:00,20.1,20.11,20.04,20.07,3900.0,20.0459,20.0559,19.9861,20.016,3900.0
2008-02-05 12:40:00,20.06,20.08,20.05,20.06,2200.0,20.006,20.026,19.9961,20.006,2200.0
2008-02-05 12:50:00,20.06,20.08,20.03,20.05,3300.0,20.006,20.026,19.9761,19.9961,3300.0
2008-02-05 13:00:00,20.05,20.08,20.03,20.05,6700.0,19.9961,20.026,19.9761,19.9961,6700.0
2008-02-05 13:10:00,20.04,20.08,20.0,20.05,9500.0,19.9861,20.026,19.9462,19.9961,9500.0
2008-02-05 13:20:00,20.05,20.11,20.01,20.02,10400.0,19.9961,20.0559,19.9562,19.9661,10400.0
2008-02-05 13:30:00,20.05,20.07,20.0,20.05,16000.0,19.9961,20.016,19.9462,19.9961,16000.0
2008-02-05 13:40:00,20.03,20.13,20.01,20.05,7200.0,19.9761,20.0758,19.9562,19.9961,7200.0
2008-02-05 13:50:00,20.04,20.21,20.02,20.15,12600.0,19.9861,20.1556,19.9661,20.0958,12600.0
2008-02-05 14:00:00,20.11,20.12,19.95,20.06,15500.0,20.0559,20.0659,19.8963,20.006,15500.0
2008-02-05 14:10:00,20.04,20.13,20.04,20.09,11200.0,19.9861,20.0758,19.9861,20.036,11200.0
2008-02-05 14:20:00,20.12,20.13,20.07,20.12,6200.0,20.0659,20.0758,20.016,20.0659,6200.0
2008-02-05 14:30:00,20.08,20.19,20.07,20.11,7500.0,20.026,20.1357,20.016,20.0559,7500.0
2008-02-05 14:40:00,20.09,20.09,20.04,20.07,6900.0,20.036,20.036,19.9861,20.016,6900.0
2008-02-05 14:50:00,20.04,20.13,20.04,20.06,7500.0,19.9861,20.0758,19.9861,20.006,7500.0
2008-02-05 15:00:00,20.06,20.09,20.03,20.03,10400.0,20.006,20.036,19.9761,19.9761,10400.0
2008-02-05 15:10:00,20.0,20.1,19.96,20.07,27500.0,19.9462,20.0459,19.9063,20.016,27500.0
2008-02-05 15:20:00,20.1,20.11,19.93,19.95,21700.0,20.0459,20.0559,19.8764,19.8963,21700.0
2008-02-05 15:30:00,19.96,20.05,19.94,19.94,24500.0,19.9063,19.9961,19.8864,19.8864,24500.0
2008-02-05 15:40:00,19.91,20.05,19.84,19.96,32100.0,19.8564,19.9961,19.7866,19.9063,32100.0
2008-02-05 15:50:00,19.95,19.97,19.72,19.79,42800.0,19.8963,19.9163,19.6669,19.7368,42800.0
2008-02-06 09:30:00,19.88,20.09,19.86,19.86,11000.0,19.8265,20.036,19.8066,19.8066,11000.0
2008-02-06 09:40:00,19.84,19.84,19.66,19.73,15900.0,19.7866,19.7866,19.6071,19.6769,15900.0
2008-02-06 09:50:00,19.73,19.76,19.59,19.61,19300.0,19.6769,19.7068,19.5373,19.5572,19300.0
2008-02-06 10:00:00,19.67,19.94,19.66,19.94,11700.0,19.6171,19.8864,19.6071,19.8864,11700.0
2008-02-06 10:10:00,19.92,20.13,19.89,20.0,10500.0,19.8664,20.0758,19.8365,19.9462,10500.0
2008-02-06 10:20:00,20.01,20.03,19.73,19.84,3400.0,19.9562,19.9761,19.6769,19.7866,3400.0
2008-02-06 10:30:00,19.92,19.93,19.75,19.86,7800.0,19.8664,19.8764,19.6969,19.8066,7800.0
2008-02-06 10:40:00,19.89,20.03,19.89,20.02,4800.0,19.8365,19.9761,19.8365,19.9661,4800.0
2008-02-06 10:50:00,20.03,20.05,19.88,19.95,3400.0,19.9761,19.9961,19.8265,19.8963,3400.0
2008-02-06 11:00:00,19.93,20.08,19.89,20.08,4000.0,19.8764,20.026,19.8365,20.026,4000.0
2008-02-06 11:10:00,20.07,20.1,20.01,20.04,3300.0,20.016,20.0459,19.9562,19.9861,3300.0
2008-02-06 11:20:00,20.03,20.19,20.01,20.16,5000.0,19.9761,20.1357,19.9562,20.1058,5000.0
2008-02-06 11:30:00,20.19,20.26,20.18,20.25,4400.0,20.1357,20.2055,20.1257,20.1955,4400.0
2008-02-06 11:40:00,20.23,20.25,20.21,20.25,3200.0,20.1756,20.1955,20.1556,20.1955,3200.0
2008-02-06 11:50:00,20.23,20.29,20.22,20.29,2500.0,20.1756,20.2354,20.1656,20.2354,2500.0
2008-02-06 12:00:00,20.3,20.39,20.3,20.39,2400.0,20.2454,20.3351,20.2454,20.3351,2400.0
2008-02-06 12:10:00,20.37,20.43,20.3,20.36,10500.0,20.3152,20.375,20.2454,20.3052,10500.0
2008-02-06 12:20:00,20.35,20.36,20.31,20.31,2600.0,20.2953,20.3052,20.2554,20.2554,2600.0
2008-02-06 12:30:00,20.29,20.29,20.16,20.17,2900.0,20.2354,20.2354,20.1058,20.1157,2900.0
2008-02-06 12:40:00,20.18,20.18,20.09,20.1,2900.0,20.1257,20.1257,20.036,20.0459,2900.0
2008-02-06 12:50:00,20.1,20.1,20.02,20.09,2700.0,20.0459,20.0459,19.9661,20.036,2700.0
2008-02-06 13:00:00,20.13,20.19,20.1,20.18,2200.0,20.0758,20.1357,20.0459,20.1257,2200.0
2008-02-06 13:10:00,20.18,20.19,20.11,20.15,4500.0,20.1257,20.1357,20.0559,20.0958,4500.0
2008-02-06 13:20:00,20.18,20.19,20.16,20.16,2400.0,20.1257,20.1357,20.1058,20.1058,2400.0
2008-02-06 13:30:00,20.17,20.17,20.04,20.04,5300.0,20.1157,20.1157,19.9861,19.9861,5300.0
2008-02-06 13:40:00,20.03,20.03,19.97,19.97,3300.0,19.9761,19.9761,19.9163,19.9163,3300.0
2008-02-06 13:50:00,19.97,20.05,19.94,19.94,6900.0,19.9163,19.9961,19.8864,19.8864,6900.0
2008-02-06 14:00:00,19.96,19.97,19.85,19.96,10800.0,19.9063,19.9163,19.7966,19.9063,10800.0
2008-02-06 14:10:00,19.97,19.97,19.89,19.9,7300.0,19.9163,19.9163,19.8365,19.8465,7300.0
2008-02-06 14:20:00,19.91,20.01,19.86,19.99,7600.0,19.8564,19.9562,19.8066,19.9362,7600.0
2008-02-06 14:30:00,19.98,20.01,19.95,20.01,9700.0,19.9262,19.9562,19.8963,19.9562,9700.0
2008-02-06 14:40:00,20.0,20.05,19.99,20.04,7800.0,19.9462,19.9961,19.9362,19.9861,7800.0
2008-02-06 14:50:00,20.03,20.08,19.99,20.02,8500.0,19.9761,20.026,19.9362,19.9661,8500.0
2008-02-06 15:00:00,20.0,20.06,20.0,20.02,6600.0,19.9462,20.006,19.9462,19.9661,6600.0
2008-02-06 15:10:00,20.02,20.04,19.81,19.94,12700.0,19.9661,19.9861,19.7567,19.8864,12700.0
2008-02-06 15:20:00,19.91,19.99,19.84,19.99,7600.0,19.8564,19.9362,19.7866,19.9362,7600.0
2008-02-06 15:30:00,20.01,20.02,19.86,19.93,23100.0,19.9562,19.9661,19.8066,19.8764,23100.0
2008-02-06 15:40:00,19.93,20.01,19.9,19.95,26100.0,19.8764,19.9562,19.8465,19.8963,26100.0
2008-02-06 15:50:00,19.94,19.94,19.75,19.78,51000.0,19.8864,19.8864,19.6969,19.7268,51000.0
2008-02-07 09:30:00,19.61,19.82,19.54,19.71,14600.0,19.5572,19.7667,19.4874,19.657,14600.0
2008-02-07 09:40:00,19.68,19.79,19.41,19.47,6600.0,19.6271,19.7368,19.3578,19.4176,6600.0
2008-02-07 09:50:00,19.44,19.51,19.26,19.51,5900.0,19.3877,19.4575,19.2082,19.4575,5900.0
2008-02-07 10:00:00,19.48,20.12,19.48,19.98,25600.0,19.4276,20.0659,19.4276,19.9262,25600.0
2008-02-07 10:10:00,19.98,19.98,19.78,19.95,8600.0,19.9262,19.9262,19.7268,19.8963,8600.0
2008-02-07 10:20:00,19.96,20.12,19.72,19.72,16500.0,19.9063,20.0659,19.6669,19.6669,16500.0
2008-02-07 10:30:00,19.75,19.87,19.71,19.75,12400.0,19.6969,19.8165,19.657,19.6969,12400.0
2008-02-07 10:40:00,19.73,19.87,19.71,19.85,8700.0,19.6769,19.8165,19.657,19.7966,8700.0
2008-02-07 10:50:00,19.86,19.93,19.73,19.8,11300.0,19.8066,19.8764,19.6769,19.7467,11300.0
2008-02-07 11:00:00,19.77,19.8,19.64,19.7,8300.0,19.7168,19.7467,19.5872,19.647,8300.0
2008-02-07 11:10:00,19.72,19.95,19.71,19.88,6600.0,19.6669,19.8963,19.657,19.8265,6600.0
2008-02-07 11:20:00,19.88,19.9,19.84,19.86,6500.0,19.8265,19.8465,19.7866,19.8066,6500.0
2008-02-07 11:30:00,19.89,19.95,19.86,19.93,4500.0,19.8365,19.8963,19.8066,19.8764,4500.0
2008-02-07 11:40:00,19.95,20.0,19.94,19.99,4600.0,19.8963,19.9462,19.8864,19.9362,4600.0
2008-02-07 11:50:00,20.0,20.09,19.96,20.05,3400.0,19.9462,20.036,19.9063,19.9961,3400.0
2008-02-07 12:00:00,20.03,20.05,19.99,20.02,5300.0,19.9761,19.9961,19.9362,19.9661,5300.0
2008-02-07 12:10:00,20.0,20.04,19.99,20.0,3800.0,19.9462,19.9861,19.9362,19.9462,3800.0
2008-02-07 12:20:00,20.0,20.02,19.98,20.0,3900.0,19.9462,19.9661,19.9262,19.9462,3900.0
2008-02-07 12:30:00,20.01,20.12,20.01,20.09,3200.0,19.9562,20.0659,19.9562,20.036,3200.0
2008-02-07 12:40:00,20.07,20.15,20.02,20.07,6400.0,20.016,20.0958,19.9661,20.016,6400.0
2008-02-07 12:50:00,20.08,20.08,20.0,20.04,4100.0,20.026,20.026,19.9462,19.9861,4100.0
2008-02-07 13:00:00,20.02,20.05,19.99,20.05,2700.0,19.9661,19.9961,19.9362,19.9961,2700.0
2008-02-07 13:10:00,20.09,20.09,19.97,20.04,6700.0,20.036,20.036,19.9163,19.9861,6700.0
2008-02-07 13:20:00,20.02,20.14,20.02,20.12,5500.0,19.9661,20.0858,19.9661,20.0659,5500.0
2008-02-07 13:30:00,20.14,20.14,19.99,20.02,6000.0,20.0858,20.0858,19.9362,19.9661,6000.0
2008-02-07 13:40:00,20.02,20.15,20.02,20.15,6600.0,19.9661,20.0958,19.9661,20.0958,6600.0
2008-02-07 13:50:00,20.15,20.3,20.14,20.3,5700.0,20.0958,20.2454,20.0858,20.2454,5700.0
2008-02-07 14:00:00,20.28,20.4,20.27,20.27,13600.0,20.2254,20.3451,20.2155,20.2155,13600.0
2008-02-07 14:10:00,20.29,20.3,20.03,20.17,15600.0,20.2354,20.2454,19.9761,20.1157,15600.0
2008-02-07 14:20:00,20.17,20.26,20.12,20.21,14400.0,20.1157,20.2055,20.0659,20.1556,14400.0
2008-02-07 14:30:00,20.2,20.2,20.02,20.05,17500.0,20.1457,20.1457,19.9661,19.9961,17500.0
2008-02-07 14:40:00,20.03,20.17,20.02,20.16,7400.0,19.9761,20.1157,19.9661,20.1058,7400.0
2008-02-07 14:50:00,20.16,20.16,20.03,20.06,8600.0,20.1058,20.1058,19.9761,20.006,8600.0
2008-02-07 15:00:00,20.03,20.07,19.98,20.0,29000.0,19.9761,20.016,19.9262,19.9462,29000.0
2008-02-07 15:10:00,20.0,20.12,20.0,20.1,18100.0,19.9462,20.0659,19.9462,20.0459,18100.0
2008-02-07 15:20:00,20.13,20.22,20.02,20.14,13400.0,20.0758,20.1656,19.9661,20.0858,13400.0
2008-02-07 15:30:00,20.14,20.29,20.14,20.19,18700.0,20.0858,20.2354,20.0858,20.1357,18700.0
2008-02-07 15:40:00,20.2,20.28,20.13,20.22,10300.0,20.1457,20.2254,20.0758,20.1656,10300.0
2008-02-07 15:50:00,20.21,20.22,20.06,20.17,19000.0,20.1556,20.1656,20.006,20.1157,19000.0
2008-02-08 09:30:00,19.95,20.07,19.85,19.95,12900.0,19.8963,20.016,19.7966,19.8963,12900.0
2008-02-08 09:40:00,19.88,20.04,19.82,19.95,8400.0,19.8265,19.9861,19.7667,19.8963,8400.0
2008-02-08 09:50:00,19.97,19.97,19.83,19.87,3800.0,19.9163,19.9163,19.7767,19.8165,3800.0
2008-02-08 10:00:00,19.88,19.93,19.67,19.7,6600.0,19.8265,19.8764,19.6171,19.647,6600.0
2008-02-08 10:10:00,19.69,19.7,19.5,19.5,10100.0,19.637,19.647,19.4475,19.4475,10100.0
2008-02-08 10:20:00,19.51,19.59,19.46,19.47,6700.0,19.4575,19.5373,19.4076,19.4176,6700.0
2008-02-08 10:30:00,19.46,19.58,19.45,19.52,5500.0,19.4076,19.5273,19.3977,19.4675,5500.0
2008-02-08 10:40:00,19.55,19.64,19.55,19.61,4000.0,19.4974,19.5872,19.4974,19.5572,4000.0
2008-02-08 10:50:00,19.62,19.64,19.51,19.59,8100.0,19.5672,19.5872,19.4575,19.5373,8100.0
2008-02-08 11:00:00,19.59,19.71,19.52,19.65,3800.0,19.5373,19.657,19.4675,19.5971,3800.0
2008-02-08 11:10:00,19.73,19.82,19.65,19.75,6300.0,19.6769,19.7667,19.5971,19.6969,6300.0
2008-02-08 11:20:00,19.72,19.79,19.72,19.79,1900.0,19.6669,19.7368,19.6669,19.7368,1900.0
2008-02-08 11:30:00,19.84,19.85,19.78,19.8,2200.0,19.7866,19.7966,19.7268,19.7467,2200.0
2008-02-08 11:40:00,19.8,19.83,19.78,19.82,3900.0,19.7467,19.7767,19.7268,19.7667,3900.0
2008-02-08 11:50:00,19.79,19.79,19.54,19.59,8000.0,19.7368,19.7368,19.4874,19.5373,8000.0
2008-02-08 12:00:00,19.57,19.65,19.55,19.57,5100.0,19.5174,19.5971,19.4974,19.5174,5100.0
2008-02-08 12:10:00,19.62,19.64,19.57,19.61,9900.0,19.5672,19.5872,19.5174,19.5572,9900.0
2008-02-08 12:20:00,19.64,19.66,19.56,19.66,11100.0,19.5872,19.6071,19.5074,19.6071,11100.0
2008-02-08 12:30:00,19.65,19.69,19.6,19.63,10200.0,19.5971,19.637,19.5473,19.5772,10200.0
2008-02-08 12:40:00,19.62,19.7,19.59,19.65,7800.0,19.5672,19.647,19.5373,19.5971,7800.0
2008-02-08 12:50:00,19.63,19.72,19.63,19.69,3700.0,19.5772,19.6669,19.5772,19.637,3700.0
2008-02-08 13:00:00,19.68,19.72,19.61,19.67,8300.0,19.6271,19.6669,19.5572,19.6171,8300.0
2008-02-08 13:10:00,19.67,19.68,19.61,19.61,14200.0,19.6171,19.6271,19.5572,19.5572,14200.0
2008-02-08 13:20:00,19.61,19.7,19.61,19.67,6600.0,19.5572,19.647,19.5572,19.6171,6600.0
2008-02-08 13:30:00,19.68,19.69,19.51,19.54,14600.0,19.6271,19.637,19.4575,19.4874,14600.0
2008-02-08 13:40:00,19.53,19.64,19.5,19.62,12100.0,19.4775,19.5872,19.4475,19.5672,12100.0
2008-02-08 13:50:00,19.61,19.66,19.61,19.64,8300.0,19.5572,19.6071,19.5572,19.5872,8300.0
2008-02-08 14:00:00,19.64,19.65,19.61,19.63,6000.0,19.5872,19.5971,19.5572,19.5772,6000.0
2008-02-08 14:10:00,19.63,19.65,19.61,19.65,6500.0,19.5772,19.5971,19.5572,19.5971,6500.0
2008-02-08 14:20:00,19.65,19.66,19.59,19.6,9500.0,19.5971,19.6071,19.5373,19.5473,9500.0
2008-02-08 14:30:00,19.59,19.63,19.53,19.59,4600.0,19.5373,19.5772,19.4775,19.5373,4600.0
2008-02-08 14:40:00,19.57,19.6,19.5,19.5,3700.0,19.5174,19.5473,19.4475,19.4475,3700.0
2008-02-08 14:50:00,19.52,19.57,19.49,19.49,11000.0,19.4675,19.5174,19.4376,19.4376,11000.0
2008-02-08 15:00:00,19.51,19.58,19.46,19.54,30800.0,19.4575,19.5273,19.4076,19.4874,30800.0
2008-02-08 15:10:00,19.55,19.59,19.54,19.56,20600.0,19.4974,19.5373,19.4874,19.5074,20600.0
2008-02-08 15:20:00,19.56,19.6,19.54,19.55,11500.0,19.5074,19.5473,19.4874,19.4974,11500.0
2008-02-08 15:30:00,19.56,19.6,19.54,19.55,32200.0,19.5074,19.5473,19.4874,19.4974,32200.0
2008-02-08 15:40:00,19.54,19.58,19.54,19.55,31100.0,19.4874,19.5273,19.4874,19.4974,31100.0
2008-02-08 15:50:00,19.54,19.59,19.5,19.56,39800.0,19.4874,19.5373,19.4475,19.5074,39800.0
2008-02-11 09:30:00,19.48,19.49,19.25,19.25,19000.0,19.4276,19.4376,19.1982,19.1982,19000.0
2008-02-11 09:40:00,19.27,19.29,19.0,19.01,21400.0,19.2182,19.2381,18.9489,18.9589,21400.0
2008-02-11 09:50:00,19.05,19.06,18.86,18.96,27600.0,18.9988,19.0087,18.8093,18.909,27600.0
2008-02-11 10:00:00,18.99,19.09,18.94,18.95,45900.0,18.9389,19.0386,18.889,18.899,45900.0
2008-02-11 10:10:00,18.95,18.96,18.88,18.91,14900.0,18.899,18.909,18.8292,18.8591,14900.0
2008-02-11 10:20:00,18.9,18.9,18.78,18.85,16300.0,18.8492,18.8492,18.7295,18.7993,16300.0
2008-02-11 10:30:00,18.88,18.9,18.82,18.86,16500.0,18.8292,18.8492,18.7694,18.8093,16500.0
2008-02-11 10:40:00,18.85,18.86,18.66,18.85,18400.0,18.7993,18.8093,18.6098,18.7993,18400.0
2008-02-11 10:50:00,18.84,18.95,18.8,18.95,7700.0,18.7893,18.899,18.7494,18.899,7700.0
2008-02-11 11:00:00,18.94,18.97,18.88,18.94,14400.0,18.889,18.919,18.8292,18.889,14400.0
2008-02-11 11:10:00,18.94,19.0,18.86,19.0,17200.0,18.889,18.9489,18.8093,18.9489,17200.0
2008-02-11 11:20:00,19.0,19.06,18.89,18.89,15600.0,18.9489,19.0087,18.8392,18.8392,15600.0
2008-02-11 11:30:00,18.9,18.95,18.88,18.9,14600.0,18.8492,18.899,18.8292,18.8492,14600.0
2008-02-11 11:40:00,18.88,18.89,18.82,18.84,14100.0,18.8292,18.8392,18.7694,18.7893,14100.0
2008-02-11 11:50:00,18.85,18.89,18.85,18.85,13000.0,18.7993,18.8392,18.7993,18.7993,13000.0
2008-02-11 12:00:00,18.86,19.05,18.86,19.02,36100.0,18.8093,18.9988,18.8093,18.9688,36100.0
2008-02-11 12:10:00,19.01,19.08,19.01,19.02,10000.0,18.9589,19.0287,18.9589,18.9688,10000.0
2008-02-11 12:20:00,19.01,19.01,18.91,18.95,10200.0,18.9589,18.9589,18.8591,18.899,10200.0
2008-02-11 12:30:00,18.97,19.04,18.96,19.04,34300.0,18.919,18.9888,18.909,18.9888,34300.0
2008-02-11 12:40:00,19.02,19.11,19.0,19.01,12300.0,18.9688,19.0586,18.9489,18.9589,12300.0
2008-02-11 12:50:00,19.02,19.02,18.98,19.0,10700.0,18.9688,18.9688,18.9289,18.9489,10700.0
2008-02-11 13:00:00,19.0,19.02,18.96,19.0,24000.0,18.9489,18.9688,18.909,18.9489,24000.0
2008-02-11 13:10:00,19.0,19.01,18.98,18.98,14800.0,18.9489,18.9589,18.9289,18.9289,14800.0
2008-02-11 13:20:00,19.0,19.01,18.97,19.01,24600.0,18.9489,18.9589,18.919,18.9589,24600.0
2008-02-11 13:30:00,19.01,19.02,18.96,19.0,22600.0,18.9589,18.9688,18.909,18.9489,22600.0
2008-02-11 13:40:00,19.0,19.01,18.96,19.0,18700.0,18.9489,18.9589,18.909,18.9489,18700.0
2008-02-11 13:50:00,19.0,19.0,18.97,19.0,13400.0,18.9489,18.9489,18.919,18.9489,13400.0
2008-02-11 14:00:00,18.98,19.03,18.96,19.02,49800.0,18.9289,18.9788,18.909,18.9688,49800.0
2008-02-11 14:10:00,19.03,19.19,19.02,19.05,18400.0,18.9788,19.1384,18.9688,18.9988,18400.0
2008-02-11 14:20:00,19.04,19.08,19.0,19.03,9100.0,18.9888,19.0287,18.9489,18.9788,9100.0
2008-02-11 14:30:00,19.03,19.14,19.0,19.03,12900.0,18.9788,19.0885,18.9489,18.9788,12900.0
2008-02-11 14:40:00,19.02,19.14,19.02,19.1,9500.0,18.9688,19.0885,18.9688,19.0486,9500.0
2008-02-11 14:50:00,19.09,19.11,19.0,19.05,21000.0,19.0386,19.0586,18.9489,18.9988,21000.0
2008-02-11 15:00:00,19.05,19.09,19.0,19.09,20100.0,18.9988,19.0386,18.9489,19.0386,20100.0
2008-02-11 15:10:00,19.06,19.1,18.97,19.03,17400.0,19.0087,19.0486,18.919,18.9788,17400.0
2008-02-11 15:20:00,19.03,19.1,19.0,19.06,22500.0,18.9788,19.0486,18.9489,19.0087,22500.0
2008-02-11 15:30:00,19.04,19.07,19.0,19.0,39600.0,18.9888,19.0187,18.9489,18.9489,39600.0
2008-02-11 15:40:00,19.0,19.04,19.0,19.04,25400.0,18.9489,18.9888,18.9489,18.9888,25400.0
2008-02-11 15:50:00,19.05,19.16,19.0,19.12,32800.0,18.9988,19.1085,18.9489,19.0686,32800.0
2008-02-12 09:30:00,19.26,19.64,19.26,19.4,14900.0,19.2082,19.5872,19.2082,19.3478,14900.0
2008-02-12 09:40:00,19.4,19.43,19.25,19.33,3900.0,19.3478,19.3777,19.1982,19.278,3900.0
2008-02-12 09:50:00,19.28,19.28,19.14,19.23,5000.0,19.2281,19.2281,19.0885,19.1783,5000.0
2008-02-12 10:00:00,19.27,19.38,19.22,19.32,14200.0,19.2182,19.3279,19.1683,19.268,14200.0
2008-02-12 10:10:00,19.33,19.38,19.21,19.3,27500.0,19.278,19.3279,19.1583,19.2481,27500.0
2008-02-12 10:20:00,19.31,19.31,19.15,19.18,5500.0,19.2581,19.2581,19.0985,19.1284,5500.0
2008-02-12 10:30:00,19.18,19.25,19.17,19.22,6800.0,19.1284,19.1982,19.1184,19.1683,6800.0
2008-02-12 10:40:00,19.22,19.27,19.14,19.22,11700.0,19.1683,19.2182,19.0885,19.1683,11700.0
2008-02-12 10:50:00,19.25,19.29,19.22,19.25,10000.0,19.1982,19.2381,19.1683,19.1982,10000.0
2008-02-12 11:00:00,19.28,19.3,19.27,19.28,8300.0,19.2281,19.2481,19.2182,19.2281,8300.0
2008-02-12 11:10:00,19.29,19.3,19.27,19.27,12400.0,19.2381,19.2481,19.2182,19.2182,12400.0
2008-02-12 11:20:00,19.29,19.3,19.29,19.29,5100.0,19.2381,19.2481,19.2381,19.2381,5100.0
2008-02-12 11:30:00,19.29,19.34,19.27,19.33,12000.0,19.2381,19.288,19.2182,19.278,12000.0
2008-02-12 11:40:00,19.35,19.4,19.33,19.37,17000.0,19.2979,19.3478,19.278,19.3179,17000.0
2008-02-12 11:50:00,19.37,19.38,19.28,19.28,5500.0,19.3179,19.3279,19.2281,19.2281,5500.0
2008-02-12 12:00:00,19.31,19.38,19.29,19.35,7400.0,19.2581,19.3279,19.2381,19.2979,7400.0
2008-02-12 12:10:00,19.34,19.43,19.33,19.38,8100.0,19.288,19.3777,19.278,19.3279,8100.0
2008-02-12 12:20:00,19.36,19.36,19.17,19.22,9800.0,19.3079,19.3079,19.1184,19.1683,9800.0
2008-02-12 12:30:00,19.22,19.22,19.03,19.08,7000.0,19.1683,19.1683,18.9788,19.0287,7000.0
2008-02-12 12:40:00,19.05,19.12,19.04,19.11,7800.0,18.9988,19.0686,18.9888,19.0586,7800.0
2008-02-12 12:50:00,19.11,19.21,19.07,19.2,12500.0,19.0586,19.1583,19.0187,19.1483,12500.0
2008-02-12 13:00:00,19.23,19.36,19.19,19.2,23800.0,19.1783,19.3079,19.1384,19.1483,23800.0
2008-02-12 13:10:00,19.2,19.28,19.17,19.28,9500.0,19.1483,19.2281,19.1184,19.2281,9500.0
2008-02-12 13:20:00,19.29,19.37,19.29,19.35,5400.0,19.2381,19.3179,19.2381,19.2979,5400.0
2008-02-12 13:30:00,19.32,19.34,19.25,19.27,5900.0,19.268,19.288,19.1982,19.2182,5900.0
2008-02-12 13:40:00,19.3,19.39,19.3,19.39,6800.0,19.2481,19.3378,19.2481,19.3378,6800.0
2008-02-12 13:50:00,19.42,19.44,19.36,19.4,9400.0,19.3678,19.3877,19.3079,19.3478,9400.0
2008-02-12 14:00:00,19.42,19.44,19.38,19.39,4100.0,19.3678,19.3877,19.3279,19.3378,4100.0
2008-02-12 14:10:00,19.37,19.41,19.27,19.31,6700.0,19.3179,19.3578,19.2182,19.2581,6700.0
2008-02-12 14:20:00,19.29,19.39,19.28,19.37,8500.0,19.2381,19.3378,19.2281,19.3179,8500.0
2008-02-12 14:30:00,19.37,19.37,19.28,19.32,4800.0,19.3179,19.3179,19.2281,19.268,4800.0
2008-02-12 14:40:00,19.31,19.42,19.3,19.42,4700.0,19.2581,19.3678,19.2481,19.3678,4700.0
2008-02-12 14:50:00,19.42,19.44,19.39,19.44,8000.0,19.3678,19.3877,19.3378,19.3877,8000.0
2008-02-12 15:00:00,19.43,19.44,19.34,19.38,12500.0,19.3777,19.3877,19.288,19.3279,12500.0
2008-02-12 15:10:00,19.39,19.4,19.15,19.24,15600.0,19.3378,19.3478,19.0985,19.1882,15600.0
2008-02-12 15:20:00,19.2,19.22,19.0,19.08,16800.0,19.1483,19.1683,18.9489,19.0287,16800.0
2008-02-12 15:30:00,19.08,19.12,18.93,19.08,22900.0,19.0287,19.0686,18.8791,19.0287,22900.0
2008-02-12 15:40:00,19.08,19.3,19.07,19.3,41400.0,19.0287,19.2481,19.0187,19.2481,41400.0
2008-02-12 15:50:00,19.29,19.35,19.17,19.17,91600.0,19.2381,19.2979,19.1184,19.1184,91600.0
2008-02-13 09:30:00,19.4,19.4,19.22,19.36,8700.0,19.3478,19.3478,19.1683,19.3079,8700.0
2008-02-13 09:40:00,19.36,19.38,19.29,19.3,5000.0,19.3079,19.3279,19.2381,19.2481,5000.0
2008-02-13 09:50:00,19.3,19.42,19.21,19.37,13200.0,19.2481,19.3678,19.1583,19.3179,13200.0
2008-02-13 10:00:00,19.37,19.4,19.28,19.3,12100.0,19.3179,19.3478,19.2281,19.2481,12100.0
2008-02-13 10:10:00,19.29,19.41,19.29,19.36,13600.0,19.2381,19.3578,19.2381,19.3079,13600.0
2008-02-13 10:20:00,19.38,19.4,19.31,19.4,7600.0,19.3279,19.3478,19.2581,19.3478,7600.0
2008-02-13 10:30:00,19.4,19.4,19.28,19.28,10700.0,19.3478,19.3478,19.2281,19.2281,10700.0
2008-02-13 10:40:00,19.26,19.26,19.2,19.22,16500.0,19.2082,19.2082,19.1483,19.1683,16500.0
2008-02-13 10:50:00,19.25,19.37,19.23,19.36,8700.0,19.1982,19.3179,19.1783,19.3079,8700.0
2008-02-13 11:00:00,19.33,19.35,19.25,19.35,17600.0,19.278,19.2979,19.1982,19.2979,17600.0
2008-02-13 11:10:00,19.31,19.39,19.29,19.32,7300.0,19.2581,19.3378,19.2381,19.268,7300.0
2008-02-13 11:20:00,19.3,19.35,19.29,19.34,8900.0,19.2481,19.2979,19.2381,19.288,8900.0
2008-02-13 11:30:00,19.35,19.37,19.28,19.34,5300.0,19.2979,19.3179,19.2281,19.288,5300.0
2008-02-13 11:40:00,19.32,19.37,19.3,19.3,6000.0,19.268,19.3179,19.2481,19.2481,6000.0
2008-02-13 11:50:00,19.3,19.36,19.27,19.34,13000.0,19.2481,19.3079,19.2182,19.288,13000.0
2008-02-13 12:00:00,19.34,19.43,19.33,19.4,12900.0,19.288,19.3777,19.278,19.3478,12900.0
2008-02-13 12:10:00,19.39,19.39,19.32,19.35,13300.0,19.3378,19.3378,19.268,19.2979,13300.0
2008-02-13 12:20:00,19.39,19.41,19.36,19.39,11200.0,19.3378,19.3578,19.3079,19.3378,11200.0
2008-02-13 12:30:00,19.4,19.45,19.37,19.37,7900.0,19.3478,19.3977,19.3179,19.3179,7900.0
2008-02-13 12:40:00,19.39,19.4,19.3,19.4,5500.0,19.3378,19.3478,19.2481,19.3478,5500.0
2008-02-13 12:50:00,19.4,19.44,19.37,19.37,7500.0,19.3478,19.3877,19.3179,19.3179,7500.0
2008-02-13 13:00:00,19.37,19.45,19.33,19.45,9800.0,19.3179,19.3977,19.278,19.3977,9800.0
2008-02-13 13:10:00,19.44,19.5,19.44,19.5,9600.0,19.3877,19.4475,19.3877,19.4475,9600.0
2008-02-13 13:20:00,19.48,19.5,19.39,19.48,5400.0,19.4276,19.4475,19.3378,19.4276,5400.0
2008-02-13 13:30:00,19.49,19.5,19.44,19.5,4700.0,19.4376,19.4475,19.3877,19.4475,4700.0
2008-02-13 13:40:00,19.48,19.52,19.48,19.49,4800.0,19.4276,19.4675,19.4276,19.4376,4800.0
2008-02-13 13:50:00,19.49,19.52,19.45,19.45,9300.0,19.4376,19.4675,19.3977,19.3977,9300.0
2008-02-13 14:00:00,19.46,19.5,19.43,19.43,9900.0,19.4076,19.4475,19.3777,19.3777,9900.0
2008-02-13 14:10:00,19.42,19.57,19.42,19.57,10600.0,19.3678,19.5174,19.3678,19.5174,10600.0
2008-02-13 14:20:00,19.56,19.59,19.54,19.54,3100.0,19.5074,19.5373,19.4874,19.4874,3100.0
2008-02-13 14:30:00,19.58,19.79,19.58,19.79,11500.0,19.5273,19.7368,19.5273,19.7368,11500.0
2008-02-13 14:40:00,19.8,19.85,19.72,19.73,11400.0,19.7467,19.7966,19.6669,19.6769,11400.0
2008-02-13 14:50:00,19.73,19.87,19.73,19.83,10400.0,19.6769,19.8165,19.6769,19.7767,10400.0
2008-02-13 15:00:00,19.82,19.84,19.69,19.69,21200.0,19.7667,19.7866,19.637,19.637,21200.0
2008-02-13 15:10:00,19.71,19.72,19.64,19.69,11000.0,19.657,19.6669,19.5872,19.637,11000.0
2008-02-13 15:20:00,19.67,19.82,19.66,19.8,7800.0,19.6171,19.7667,19.6071,19.7467,7800.0
2008-02-13 15:30:00,19.81,19.91,19.78,19.91,23900.0,19.7567,19.8564,19.7268,19.8564,23900.0
2008-02-13 15:40:00,19.9,20.0,19.86,19.97,24900.0,19.8465,19.9462,19.8066,19.9163,24900.0
2008-02-13 15:50:00,19.98,20.12,19.91,20.07,55200.0,19.9262,20.0659,19.8564,20.016,55200.0
2008-02-14 09:30:00,20.11,20.15,19.65,19.9,18800.0,20.0559,20.0958,19.5971,19.8465,18800.0
2008-02-14 09:40:00,19.9,20.03,19.9,20.03,8100.0,19.8465,19.9761,19.8465,19.9761,8100.0
2008-02-14 09:50:00,20.04,20.24,20.04,20.04,12500.0,19.9861,20.1855,19.9861,19.9861,12500.0
2008-02-14 10:00:00,20.12,20.15,19.8,19.8,23800.0,20.0659,20.0958,19.7467,19.7467,23800.0
2008-02-14 10:10:00,19.85,20.0,19.82,20.0,3200.0,19.7966,19.9462,19.7667,19.9462,3200.0
2008-02-14 10:20:00,20.0,20.04,19.9,19.97,11600.0,19.9462,19.9861,19.8465,19.9163,11600.0
2008-02-14 10:30:00,19.99,19.99,19.84,19.84,5300.0,19.9362,19.9362,19.7866,19.7866,5300.0
2008-02-14 10:40:00,19.83,19.85,19.74,19.79,6600.0,19.7767,19.7966,19.6869,19.7368,6600.0
2008-02-14 10:50:00,19.77,19.79,19.7,19.7,3900.0,19.7168,19.7368,19.647,19.647,3900.0
2008-02-14 11:00:00,19.7,19.7,19.54,19.58,4800.0,19.647,19.647,19.4874,19.5273,4800.0
2008-02-14 11:10:00,19.55,19.55,19.34,19.37,13000.0,19.4974,19.4974,19.288,19.3179,13000.0
2008-02-14 11:20:00,19.37,19.4,19.31,19.31,11800.0,19.3179,19.3478,19.2581,19.2581,11800.0
2008-02-14 11:30:00,19.31,19.31,19.25,19.25,6800.0,19.2581,19.2581,19.1982,19.1982,6800.0
2008-02-14 11:40:00,19.25,19.25,19.08,19.13,21000.0,19.1982,19.1982,19.0287,19.0785,21000.0
2008-02-14 11:50:00,19.13,19.21,19.11,19.14,7400.0,19.0785,19.1583,19.0586,19.0885,7400.0
2008-02-14 12:00:00,19.14,19.16,19.01,19.05,19300.0,19.0885,19.1085,18.9589,18.9988,19300.0
2008-02-14 12:10:00,19.05,19.13,19.05,19.05,7800.0,18.9988,19.0785,18.9988,18.9988,7800.0
2008-02-14 12:20:00,19.05,19.14,19.03,19.14,8900.0,18.9988,19.0885,18.9788,19.0885,8900.0
2008-02-14 12:30:00,19.14,19.25,19.14,19.25,2600.0,19.0885,19.1982,19.0885,19.1982,2600.0
2008-02-14 12:40:00,19.25,19.27,19.2,19.2,6700.0,19.1982,19.2182,19.1483,19.1483,6700.0
2008-02-14 12:50:00,19.21,19.29,19.2,19.29,4200.0,19.1583,19.2381,19.1483,19.2381,4200.0
2008-02-14 13:00:00,19.26,19.27,19.14,19.15,5900.0,19.2082,19.2182,19.0885,19.0985,5900.0
2008-02-14 13:10:00,19.15,19.15,19.05,19.12,8000.0,19.0985,19.0985,18.9988,19.0686,8000.0
2008-02-14 13:20:00,19.1,19.16,19.06,19.16,7400.0,19.0486,19.1085,19.0087,19.1085,7400.0
2008-02-14 13:30:00,19.18,19.25,19.15,19.25,6200.0,19.1284,19.1982,19.0985,19.1982,6200.0
2008-02-14 13:40:00,19.26,19.28,19.14,19.28,5700.0,19.2082,19.2281,19.0885,19.2281,5700.0
2008-02-14 13:50:00,19.25,19.35,19.25,19.29,3600.0,19.1982,19.2979,19.1982,19.2381,3600.0
2008-02-14 14:00:00,19.29,19.32,19.26,19.26,4300.0,19.2381,19.268,19.2082,19.2082,4300.0
2008-02-14 14:10:00,19.25,19.3,19.21,19.29,6400.0,19.1982,19.2481,19.1583,19.2381,6400.0
2008-02-14 14:20:00,19.28,19.3,19.18,19.23,8700.0,19.2281,19.2481,19.1284,19.1783,8700.0
2008-02-14 14:30:00,19.23,19.28,19.18,19.21,9300.0,19.1783,19.2281,19.1284,19.1583,9300.0
2008-02-14 14:40:00,19.18,19.19,19.07,19.1,11200.0,19.1284,19.1384,19.0187,19.0486,11200.0
2008-02-14 14:50:00,19.1,19.2,19.06,19.14,10200.0,19.0486,19.1483,19.0087,19.0885,10200.0
2008-02-14 15:00:00,19.12,19.18,19.08,19.11,10500.0,19.0686,19.1284,19.0287,19.0586,10500.0
2008-02-14 15:10:00,19.1,19.32,19.09,19.32,7500.0,19.0486,19.268,19.0386,19.268,7500.0
2008-02-14 15:20:00,19.32,19.38,19.29,19.38,8400.0,19.268,19.3279,19.2381,19.3279,8400.0
2008-02-14 15:30:00,19.38,19.38,19.24,19.3,13000.0,19.3279,19.3279,19.1882,19.2481,13000.0
2008-02-14 15:40:00,19.33,19.33,19.13,19.13,21000.0,19.278,19.278,19.0785,19.0785,21000.0
2008-02-14 15:50:00,19.14,19.3,19.12,19.28,26700.0,19.0885,19.2481,19.0686,19.2281,26700.0
2008-02-15 09:30:00,19.04,19.13,18.67,19.0,42500.0,18.9888,19.0785,18.6198,18.9489,42500.0
2008-02-15 09:40:00,19.0,19.04,18.86,18.92,8200.0,18.9489,18.9888,18.8093,18.8691,8200.0
2008-02-15 09:50:00,18.88,18.92,18.7,18.73,15300.0,18.8292,18.8691,18.6497,18.6796,15300.0
2008-02-15 10:00:00,18.75,18.75,18.6,18.72,11600.0,18.6996,18.6996,18.55,18.6696,11600.0
2008-02-15 10:10:00,18.75,18.92,18.73,18.86,8800.0,18.6996,18.8691,18.6796,18.8093,8800.0
2008-02-15 10:20:00,18.86,18.87,18.77,18.84,3800.0,18.8093,18.8192,18.7195,18.7893,3800.0
2008-02-15 10:30:00,18.86,18.95,18.86,18.92,2800.0,18.8093,18.899,18.8093,18.8691,2800.0
2008-02-15 10:40:00,18.91,18.96,18.88,18.91,4100.0,18.8591,18.909,18.8292,18.8591,4100.0
2008-02-15 10:50:00,18.91,18.91,18.77,18.77,4400.0,18.8591,18.8591,18.7195,18.7195,4400.0
2008-02-15 11:00:00,18.79,18.82,18.7,18.7,6200.0,18.7394,18.7694,18.6497,18.6497,6200.0
2008-02-15 11:10:00,18.72,18.72,18.62,18.62,5400.0,18.6696,18.6696,18.5699,18.5699,5400.0
2008-02-15 11:20:00,18.6,18.64,18.51,18.55,10500.0,18.55,18.5899,18.4602,18.5001,10500.0
2008-02-15 11:30:00,18.56,18.62,18.52,18.52,7300.0,18.5101,18.5699,18.4702,18.4702,7300.0
2008-02-15 11:40:00,18.57,18.57,18.39,18.45,14800.0,18.52,18.52,18.3405,18.4004,14800.0
2008-02-15 11:50:00,18.45,18.46,18.42,18.43,3700.0,18.4004,18.4103,18.3704,18.3804,3700.0
2008-02-15 12:00:00,18.4,18.43,18.28,18.28,16100.0,18.3505,18.3804,18.2308,18.2308,16100.0
2008-02-15 12:10:00,18.28,18.35,18.23,18.23,17500.0,18.2308,18.3006,18.181,18.181,17500.0
2008-02-15 12:20:00,18.24,18.25,18.13,18.14,22300.0,18.1909,18.2009,18.0812,18.0912,22300.0
2008-02-15 12:30:00,18.14,18.2,18.1,18.13,17600.0,18.0912,18.151,18.0513,18.0812,17600.0
2008-02-15 12:40:00,18.14,18.14,18.07,18.11,14500.0,18.0912,18.0912,18.0214,18.0613,14500.0
2008-02-15 12:50:00,18.13,18.17,18.13,18.15,22400.0,18.0812,18.1211,18.0812,18.1012,22400.0
2008-02-15 13:00:00,18.14,18.2,18.13,18.2,17800.0,18.0912,18.151,18.0812,18.151,17800.0
2008-02-15 13:10:00,18.21,18.36,18.21,18.34,4900.0,18.161,18.3106,18.161,18.2907,4900.0
2008-02-15 13:20:00,18.34,18.41,18.34,18.39,2500.0,18.2907,18.3605,18.2907,18.3405,2500.0
2008-02-15 13:30:00,18.39,18.4,18.37,18.4,3000.0,18.3405,18.3505,18.3206,18.3505,3000.0
2008-02-15 13:40:00,18.4,18.42,18.35,18.35,2700.0,18.3505,18.3704,18.3006,18.3006,2700.0
2008-02-15 13:50:00,18.37,18.42,18.29,18.29,3800.0,18.3206,18.3704,18.2408,18.2408,3800.0
2008-02-15 14:00:00,18.32,18.43,18.31,18.35,7900.0,18.2707,18.3804,18.2607,18.3006,7900.0
2008-02-15 14:10:00,18.32,18.33,18.25,18.25,7800.0,18.2707,18.2807,18.2009,18.2009,7800.0
2008-02-15 14:20:00,18.26,18.33,18.26,18.28,5200.0,18.2109,18.2807,18.2109,18.2308,5200.0
2008-02-15 14:30:00,18.3,18.37,18.3,18.32,5400.0,18.2508,18.3206,18.2508,18.2707,5400.0
2008-02-15 14:40:00,18.33,18.36,18.3,18.32,5800.0,18.2807,18.3106,18.2508,18.2707,5800.0
2008-02-15 14:50:00,18.34,18.42,18.34,18.42,6000.0,18.2907,18.3704,18.2907,18.3704,6000.0
2008-02-15 15:00:00,18.39,18.63,18.39,18.61,16300.0,18.3405,18.5799,18.3405,18.5599,16300.0
2008-02-15 15:10:00,18.54,18.66,18.54,18.66,15500.0,18.4901,18.6098,18.4901,18.6098,15500.0
2008-02-15 15:20:00,18.64,18.71,18.59,18.65,22400.0,18.5899,18.6597,18.54,18.5998,22400.0
2008-02-15 15:30:00,18.64,18.75,18.61,18.74,22100.0,18.5899,18.6996,18.5599,18.6896,22100.0
2008-02-15 15:40:00,18.76,18.87,18.73,18.86,30500.0,18.7095,18.8192,18.6796,18.8093,30500.0
2008-02-15 15:50:00,18.86,18.96,18.79,18.96,40500.0,18.8093,18.909,18.7394,18.909,40500.0
2008-02-19 09:30:00,19.16,19.33,19.09,19.24,6800.0,19.1085,19.278,19.0386,19.1882,6800.0
2008-02-19 09:40:00,19.22,19.22,19.13,19.13,1200.0,19.1683,19.1683,19.0785,19.0785,1200.0
2008-02-19 09:50:00,19.15,19.16,19.04,19.09,2700.0,19.0985,19.1085,18.9888,19.0386,2700.0
2008-02-19 10:00:00,19.08,19.19,19.08,19.11,7600.0,19.0287,19.1384,19.0287,19.0586,7600.0
2008-02-19 10:10:00,19.12,19.22,19.09,19.21,4900.0,19.0686,19.1683,19.0386,19.1583,4900.0
2008-02-19 10:20:00,19.19,19.2,19.07,19.08,5400.0,19.1384,19.1483,19.0187,19.0287,5400.0
2008-02-19 10:30:00,19.08,19.11,19.03,19.09,4000.0,19.0287,19.0586,18.9788,19.0386,4000.0
2008-02-19 10:40:00,19.11,19.12,19.04,19.05,6900.0,19.0586,19.0686,18.9888,18.9988,6900.0
2008-02-19 10:50:00,19.09,19.11,19.05,19.11,2300.0,19.0386,19.0586,18.9988,19.0586,2300.0
2008-02-19 11:00:00,19.12,19.14,19.08,19.12,5700.0,19.0686,19.0885,19.0287,19.0686,5700.0
2008-02-19 11:10:00,19.09,19.13,19.04,19.05,4900.0,19.0386,19.0785,18.9888,18.9988,4900.0
2008-02-19 11:20:00,19.06,19.06,19.0,19.04,4600.0,19.0087,19.0087,18.9489,18.9888,4600.0
2008-02-19 11:30:00,19.02,19.08,19.02,19.05,5200.0,18.9688,19.0287,18.9688,18.9988,5200.0
2008-02-19 11:40:00,19.06,19.08,19.06,19.07,1100.0,19.0087,19.0287,19.0087,19.0187,1100.0
2008-02-19 11:50:00,19.06,19.25,19.06,19.24,6500.0,19.0087,19.1982,19.0087,19.1882,6500.0
2008-02-19 12:00:00,19.29,19.31,19.23,19.29,3300.0,19.2381,19.2581,19.1783,19.2381,3300.0
2008-02-19 12:10:00,19.31,19.4,19.31,19.4,3400.0,19.2581,19.3478,19.2581,19.3478,3400.0
2008-02-19 12:20:00,19.37,19.4,19.37,19.4,1600.0,19.3179,19.3478,19.3179,19.3478,1600.0
2008-02-19 12:30:00,19.37,19.37,19.2,19.2,4300.0,19.3179,19.3179,19.1483,19.1483,4300.0
2008-02-19 12:40:00,19.2,19.2,19.11,19.12,2200.0,19.1483,19.1483,19.0586,19.0686,2200.0
2008-02-19 12:50:00,19.12,19.17,19.11,19.11,2900.0,19.0686,19.1184,19.0586,19.0586,2900.0
2008-02-19 13:00:00,19.12,19.28,19.12,19.28,2800.0,19.0686,19.2281,19.0686,19.2281,2800.0
2008-02-19 13:10:00,19.33,19.39,19.3,19.39,3800.0,19.278,19.3378,19.2481,19.3378,3800.0
2008-02-19 13:20:00,19.39,19.46,19.39,19.46,3000.0,19.3378,19.4076,19.3378,19.4076,3000.0
2008-02-19 13:30:00,19.46,19.48,19.39,19.48,4300.0,19.4076,19.4276,19.3378,19.4276,4300.0
2008-02-19 13:40:00,19.47,19.49,19.39,19.39,3800.0,19.4176,19.4376,19.3378,19.3378,3800.0
2008-02-19 13:50:00,19.38,19.46,19.35,19.35,8900.0,19.3279,19.4076,19.2979,19.2979,8900.0
2008-02-19 14:00:00,19.32,19.36,19.2,19.24,5000.0,19.268,19.3079,19.1483,19.1882,5000.0
2008-02-19 14:10:00,19.27,19.33,19.24,19.32,1300.0,19.2182,19.278,19.1882,19.268,1300.0
2008-02-19 14:20:00,19.32,19.41,19.28,19.29,4700.0,19.268,19.3578,19.2281,19.2381,4700.0
2008-02-19 14:30:00,19.26,19.27,19.2,19.26,14700.0,19.2082,19.2182,19.1483,19.2082,14700.0
2008-02-19 14:40:00,19.27,19.27,19.2,19.2,10400.0,19.2182,19.2182,19.1483,19.1483,10400.0
2008-02-19 14:50:00,19.2,19.27,19.2,19.2,14300.0,19.1483,19.2182,19.1483,19.1483,14300.0
2008-02-19 15:00:00,19.2,19.23,19.2,19.2,20100.0,19.1483,19.1783,19.1483,19.1483,20100.0
2008-02-19 15:10:00,19.2,19.23,19.2,19.2,11000.0,19.1483,19.1783,19.1483,19.1483,11000.0
2008-02-19 15:20:00,19.2,19.25,19.2,19.2,17500.0,19.1483,19.1982,19.1483,19.1483,17500.0
2008-02-19 15:30:00,19.21,19.28,19.2,19.2,16500.0,19.1583,19.2281,19.1483,19.1483,16500.0
2008-02-19 15:40:00,19.21,19.21,19.2,19.2,10900.0,19.1583,19.1583,19.1483,19.1483,10900.0
2008-02-19 15:50:00,19.2,19.22,19.08,19.21,17500.0,19.1483,19.1683,19.0287,19.1583,17500.0
2008-02-20 09:30:00,19.08,19.15,18.93,18.93,6100.0,19.0287,19.0985,18.8791,18.8791,6100.0
2008-02-20 09:40:00,18.9,18.96,18.82,18.86,8000.0,18.8492,18.909,18.7694,18.8093,8000.0
2008-02-20 09:50:00,18.8,18.83,18.61,18.69,9000.0,18.7494,18.7793,18.5599,18.6397,9000.0
2008-02-20 10:00:00,18.68,18.74,18.52,18.58,16700.0,18.6297,18.6896,18.4702,18.53,16700.0
2008-02-20 10:10:00,18.57,18.72,18.57,18.7,8100.0,18.52,18.6696,18.52,18.6497,8100.0
2008-02-20 10:20:00,18.7,18.74,18.52,18.53,12100.0,18.6497,18.6896,18.4702,18.4801,12100.0
2008-02-20 10:30:00,18.52,18.56,18.41,18.46,18800.0,18.4702,18.5101,18.3605,18.4103,18800.0
2008-02-20 10:40:00,18.47,18.53,18.4,18.41,16500.0,18.4203,18.4801,18.3505,18.3605,16500.0
2008-02-20 10:50:00,18.42,18.46,18.32,18.39,17200.0,18.3704,18.4103,18.2707,18.3405,17200.0
2008-02-20 11:00:00,18.37,18.4,18.3,18.31,16600.0,18.3206,18.3505,18.2508,18.2607,16600.0
2008-02-20 11:10:00,18.32,18.36,18.32,18.35,8600.0,18.2707,18.3106,18.2707,18.3006,8600.0
2008-02-20 11:20:00,18.34,18.5,18.34,18.48,17900.0,18.2907,18.4502,18.2907,18.4303,17900.0
2008-02-20 11:30:00,18.48,18.5,18.32,18.41,15600.0,18.4303,18.4502,18.2707,18.3605,15600.0
2008-02-20 11:40:00,18.43,18.5,18.38,18.42,22700.0,18.3804,18.4502,18.3306,18.3704,22700.0
2008-02-20 11:50:00,18.43,18.48,18.33,18.35,16300.0,18.3804,18.4303,18.2807,18.3006,16300.0
2008-02-20 12:00:00,18.32,18.4,18.32,18.36,7000.0,18.2707,18.3505,18.2707,18.3106,7000.0
2008-02-20 12:10:00,18.36,18.44,18.32,18.44,6400.0,18.3106,18.3904,18.2707,18.3904,6400.0
2008-02-20 12:20:00,18.44,18.5,18.39,18.39,23200.0,18.3904,18.4502,18.3405,18.3405,23200.0
2008-02-20 12:30:00,18.4,18.45,18.38,18.43,9800.0,18.3505,18.4004,18.3306,18.3804,9800.0
2008-02-20 12:40:00,18.43,18.5,18.42,18.45,13800.0,18.3804,18.4502,18.3704,18.4004,13800.0
2008-02-20 12:50:00,18.46,18.5,18.42,18.42,11500.0,18.4103,18.4502,18.3704,18.3704,11500.0
2008-02-20 13:00:00,18.41,18.45,18.33,18.39,27800.0,18.3605,18.4004,18.2807,18.3405,27800.0
2008-02-20 13:10:00,18.4,18.49,18.4,18.42,18100.0,18.3505,18.4403,18.3505,18.3704,18100.0
2008-02-20 13:20:00,18.41,18.5,18.41,18.5,11000.0,18.3605,18.4502,18.3605,18.4502,11000.0
2008-02-20 13:30:00,18.49,18.51,18.44,18.51,10600.0,18.4403,18.4602,18.3904,18.4602,10600.0
2008-02-20 13:40:00,18.5,18.56,18.5,18.52,15100.0,18.4502,18.5101,18.4502,18.4702,15100.0
2008-02-20 13:50:00,18.51,18.55,18.45,18.46,12600.0,18.4602,18.5001,18.4004,18.4103,12600.0
2008-02-20 14:00:00,18.39,18.54,18.38,18.48,18500.0,18.3405,18.4901,18.3306,18.4303,18500.0
2008-02-20 14:10:00,18.47,18.55,18.41,18.45,17100.0,18.4203,18.5001,18.3605,18.4004,17100.0
2008-02-20 14:20:00,18.45,18.51,18.39,18.48,11100.0,18.4004,18.4602,18.3405,18.4303,11100.0
2008-02-20 14:30:00,18.47,18.51,18.4,18.4,14700.0,18.4203,18.4602,18.3505,18.3505,14700.0
2008-02-20 14:40:00,18.4,18.64,18.39,18.64,16200.0,18.3505,18.5899,18.3405,18.5899,16200.0
2008-02-20 14:50:00,18.58,18.77,18.58,18.72,16400.0,18.53,18.7195,18.53,18.6696,16400.0
2008-02-20 15:00:00,18.72,18.72,18.58,18.62,13600.0,18.6696,18.6696,18.53,18.5699,13600.0
2008-02-20 15:10:00,18.63,18.72,18.56,18.6,12300.0,18.5799,18.6696,18.5101,18.55,12300.0
2008-02-20 15:20:00,18.6,18.68,18.53,18.6,11500.0,18.55,18.6297,18.4801,18.55,11500.0
2008-02-20 15:30:00,18.6,18.62,18.47,18.62,16900.0,18.55,18.5699,18.4203,18.5699,16900.0
2008-02-20 15:40:00,18.63,18.63,18.5,18.54,11300.0,18.5799,18.5799,18.4502,18.4901,11300.0
2008-02-20 15:50:00,18.55,18.62,18.52,18.57,26000.0,18.5001,18.5699,18.4702,18.52,26000.0
2008-02-21 09:30:00,18.63,18.63,18.37,18.6,6800.0,18.5799,18.5799,18.3206,18.55,6800.0
2008-02-21 09:40:00,18.61,18.77,18.54,18.69,7800.0,18.5599,18.7195,18.4901,18.6397,7800.0
2008-02-21 09:50:00,18.67,18.67,18.46,18.46,7800.0,18.6198,18.6198,18.4103,18.4103,7800.0
2008-02-21 10:00:00,18.5,18.5,18.33,18.46,10600.0,18.4502,18.4502,18.2807,18.4103,10600.0
2008-02-21 10:10:00,18.49,18.63,18.46,18.62,6800.0,18.4403,18.5799,18.4103,18.5699,6800.0
2008-02-21 10:20:00,18.61,18.61,18.49,18.51,4200.0,18.5599,18.5599,18.4403,18.4602,4200.0
2008-02-21 10:30:00,18.49,18.51,18.43,18.43,5200.0,18.4403,18.4602,18.3804,18.3804,5200.0
2008-02-21 10:40:00,18.38,18.39,18.28,18.33,12200.0,18.3306,18.3405,18.2308,18.2807,12200.0
2008-02-21 10:50:00,18.32,18.32,18.16,18.26,13200.0,18.2707,18.2707,18.1111,18.2109,13200.0
2008-02-21 11:00:00,18.23,18.38,18.23,18.35,8600.0,18.181,18.3306,18.181,18.3006,8600.0
2008-02-21 11:10:00,18.33,18.35,18.24,18.24,8200.0,18.2807,18.3006,18.1909,18.1909,8200.0
2008-02-21 11:20:00,18.23,18.23,18.08,18.1,14000.0,18.181,18.181,18.0314,18.0513,14000.0
2008-02-21 11:30:00,18.07,18.11,18.0,18.03,16900.0,18.0214,18.0613,17.9516,17.9815,16900.0
2008-02-21 11:40:00,18.03,18.06,18.0,18.01,12000.0,17.9815,18.0114,17.9516,17.9615,12000.0
2008-02-21 11:50:00,18.0,18.0,17.91,17.94,20600.0,17.9516,17.9516,17.8618,17.8917,20600.0
2008-02-21 12:00:00,17.94,18.0,17.85,17.9,24600.0,17.8917,17.9516,17.802,17.8518,24600.0
2008-02-21 12:10:00,17.88,17.94,17.78,17.81,16200.0,17.8319,17.8917,17.7322,17.7621,16200.0
2008-02-21 12:20:00,17.8,17.8,17.73,17.73,13600.0,17.7521,17.7521,17.6823,17.6823,13600.0
2008-02-21 12:30:00,17.73,17.74,17.54,17.68,19500.0,17.6823,17.6923,17.4928,17.6324,19500.0
2008-02-21 12:40:00,17.64,17.67,17.58,17.6,8800.0,17.5925,17.6225,17.5327,17.5527,8800.0
2008-02-21 12:50:00,17.59,17.65,17.55,17.6,10000.0,17.5427,17.6025,17.5028,17.5527,10000.0
2008-02-21 13:00:00,17.58,17.69,17.58,17.63,9900.0,17.5327,17.6424,17.5327,17.5826,9900.0
2008-02-21 13:10:00,17.62,17.63,17.58,17.62,5600.0,17.5726,17.5826,17.5327,17.5726,5600.0
2008-02-21 13:20:00,17.61,17.69,17.6,17.68,3800.0,17.5626,17.6424,17.5527,17.6324,3800.0
2008-02-21 13:30:00,17.71,17.78,17.7,17.73,11300.0,17.6624,17.7322,17.6524,17.6823,11300.0
2008-02-21 13:40:00,17.73,17.77,17.72,17.76,16100.0,17.6823,17.7222,17.6723,17.7122,16100.0
2008-02-21 13:50:00,17.75,17.83,17.75,17.81,19400.0,17.7022,17.782,17.7022,17.7621,19400.0
2008-02-21 14:00:00,17.81,17.86,17.8,17.81,29000.0,17.7621,17.812,17.7521,17.7621,29000.0
2008-02-21 14:10:00,17.81,17.85,17.77,17.82,19300.0,17.7621,17.802,17.7222,17.7721,19300.0
2008-02-21 14:20:00,17.83,17.97,17.82,17.97,9000.0,17.782,17.9217,17.7721,17.9217,9000.0
2008-02-21 14:30:00,17.98,18.0,17.92,17.92,8700.0,17.9316,17.9516,17.8718,17.8718,8700.0
2008-02-21 14:40:00,17.89,17.93,17.86,17.89,6700.0,17.8419,17.8818,17.812,17.8419,6700.0
2008-02-21 14:50:00,17.9,17.95,17.88,17.93,6800.0,17.8518,17.9017,17.8319,17.8818,6800.0
2008-02-21 15:00:00,17.94,17.95,17.9,17.95,23300.0,17.8917,17.9017,17.8518,17.9017,23300.0
2008-02-21 15:10:00,17.95,17.97,17.92,17.97,11200.0,17.9017,17.9217,17.8718,17.9217,11200.0
2008-02-21 15:20:00,17.95,18.02,17.91,17.96,9500.0,17.9017,17.9715,17.8618,17.9117,9500.0
2008-02-21 15:30:00,17.94,18.0,17.94,17.94,15100.0,17.8917,17.9516,17.8917,17.8917,15100.0
2008-02-21 15:40:00,17.98,17.98,17.91,17.94,15400.0,17.9316,17.9316,17.8618,17.8917,15400.0
2008-02-21 15:50:00,17.95,17.98,17.86,17.98,85000.0,17.9017,17.9316,17.812,17.9316,85000.0
2008-02-22 09:30:00,17.97,18.09,17.77,17.93,7000.0,17.9217,18.0413,17.7222,17.8818,7000.0
2008-02-22 09:40:00,17.93,17.95,17.77,17.91,6200.0,17.8818,17.9017,17.7222,17.8618,6200.0
2008-02-22 09:50:00,17.85,17.88,17.59,17.68,7400.0,17.802,17.8319,17.5427,17.6324,7400.0
2008-02-22 10:00:00,17.64,17.66,17.51,17.6,14900.0,17.5925,17.6125,17.4629,17.5527,14900.0
2008-02-22 10:10:00,17.59,17.59,17.44,17.58,19300.0,17.5427,17.5427,17.3931,17.5327,19300.0
2008-02-22 10:20:00,17.52,17.52,17.35,17.38,10800.0,17.4729,17.4729,17.3033,17.3332,10800.0
2008-02-22 10:30:00,17.39,17.45,17.35,17.37,11700.0,17.3432,17.4031,17.3033,17.3233,11700.0
2008-02-22 10:40:00,17.41,17.45,17.36,17.39,4200.0,17.3632,17.4031,17.3133,17.3432,4200.0
2008-02-22 10:50:00,17.37,17.44,17.37,17.44,2600.0,17.3233,17.3931,17.3233,17.3931,2600.0
2008-02-22 11:00:00,17.4,17.51,17.39,17.47,5300.0,17.3532,17.4629,17.3432,17.423,5300.0
2008-02-22 11:10:00,17.45,17.58,17.43,17.58,3300.0,17.4031,17.5327,17.3831,17.5327,3300.0
2008-02-22 11:20:00,17.58,17.65,17.56,17.57,3100.0,17.5327,17.6025,17.5128,17.5227,3100.0
2008-02-22 11:30:00,17.61,17.66,17.59,17.59,2800.0,17.5626,17.6125,17.5427,17.5427,2800.0
2008-02-22 11:40:00,17.59,17.59,17.48,17.51,5100.0,17.5427,17.5427,17.433,17.4629,5100.0
2008-02-22 11:50:00,17.5,17.52,17.49,17.52,3400.0,17.4529,17.4729,17.4429,17.4729,3400.0
2008-02-22 12:00:00,17.52,17.53,17.48,17.49,3900.0,17.4729,17.4828,17.433,17.4429,3900.0
2008-02-22 12:10:00,17.49,17.54,17.48,17.51,27600.0,17.4429,17.4928,17.433,17.4629,27600.0
2008-02-22 12:20:00,17.5,17.52,17.48,17.52,5500.0,17.4529,17.4729,17.433,17.4729,5500.0
2008-02-22 12:30:00,17.5,17.53,17.46,17.5,12500.0,17.4529,17.4828,17.413,17.4529,12500.0
2008-02-22 12:40:00,17.5,17.53,17.5,17.52,2800.0,17.4529,17.4828,17.4529,17.4729,2800.0
2008-02-22 12:50:00,17.52,17.54,17.5,17.52,5700.0,17.4729,17.4928,17.4529,17.4729,5700.0
2008-02-22 13:00:00,17.51,17.52,17.47,17.5,7800.0,17.4629,17.4729,17.423,17.4529,7800.0
2008-02-22 13:10:00,17.5,17.51,17.48,17.5,7000.0,17.4529,17.4629,17.433,17.4529,7000.0
2008-02-22 13:20:00,17.49,17.55,17.48,17.48,8800.0,17.4429,17.5028,17.433,17.433,8800.0
2008-02-22 13:30:00,17.48,17.58,17.48,17.56,5400.0,17.433,17.5327,17.433,17.5128,5400.0
2008-02-22 13:40:00,17.54,17.63,17.49,17.63,4100.0,17.4928,17.5826,17.4429,17.5826,4100.0
2008-02-22 13:50:00,17.63,17.81,17.62,17.76,19300.0,17.5826,17.7621,17.5726,17.7122,19300.0
2008-02-22 14:00:00,17.77,17.86,17.73,17.86,18900.0,17.7222,17.812,17.6823,17.812,18900.0
2008-02-22 14:10:00,17.84,17.89,17.72,17.86,20200.0,17.792,17.8419,17.6723,17.812,20200.0
2008-02-22 14:20:00,17.85,17.92,17.74,17.87,14300.0,17.802,17.8718,17.6923,17.8219,14300.0
2008-02-22 14:30:00,17.88,17.88,17.78,17.8,14300.0,17.8319,17.8319,17.7322,17.7521,14300.0
2008-02-22 14:40:00,17.79,17.85,17.77,17.85,11200.0,17.7421,17.802,17.7222,17.802,11200.0
2008-02-22 14:50:00,17.85,17.93,17.81,17.92,12200.0,17.802,17.8818,17.7621,17.8718,12200.0
2008-02-22 15:00:00,17.91,18.0,17.89,17.95,17300.0,17.8618,17.9516,17.8419,17.9017,17300.0
2008-02-22 15:10:00,17.96,17.98,17.95,17.95,26600.0,17.9117,17.9316,17.9017,17.9017,26600.0
2008-02-22 15:20:00,17.96,17.99,17.94,17.97,32600.0,17.9117,17.9416,17.8917,17.9217,32600.0
2008-02-22 15:30:00,17.97,18.12,17.95,18.05,35000.0,17.9217,18.0713,17.9017,18.0014,35000.0
2008-02-22 15:40:00,18.02,18.06,17.99,18.04,22400.0,17.9715,18.0114,17.9416,17.9915,22400.0
2008-02-22 15:50:00,18.03,18.12,17.99,17.99,42200.0,17.9815,18.0713,17.9416,17.9416,42200.0
2008-02-25 09:30:00,18.07,18.31,18.02,18.18,22900.0,18.0214,18.2607,17.9715,18.1311,22900.0
2008-02-25 09:40:00,18.17,18.39,18.17,18.37,17900.0,18.1211,18.3405,18.1211,18.3206,17900.0
2008-02-25 09:50:00,18.38,18.42,18.27,18.27,10400.0,18.3306,18.3704,18.2208,18.2208,10400.0
2008-02-25 10:00:00,18.29,18.4,18.2,18.36,19100.0,18.2408,18.3505,18.151,18.3106,19100.0
2008-02-25 10:10:00,18.38,18.49,18.29,18.35,28900.0,18.3306,18.4403,18.2408,18.3006,28900.0
2008-02-25 10:20:00,18.34,18.39,18.24,18.39,11800.0,18.2907,18.3405,18.1909,18.3405,11800.0
2008-02-25 10:30:00,18.41,18.5,18.41,18.44,10100.0,18.3605,18.4502,18.3605,18.3904,10100.0
2008-02-25 10:40:00,18.41,18.43,18.3,18.35,14900.0,18.3605,18.3804,18.2508,18.3006,14900.0
2008-02-25 10:50:00,18.35,18.4,18.2,18.2,11000.0,18.3006,18.3505,18.151,18.151,11000.0
2008-02-25 11:00:00,18.2,18.2,18.0,18.0,27500.0,18.151,18.151,17.9516,17.9516,27500.0
2008-02-25 11:10:00,18.01,18.09,17.9,17.93,28700.0,17.9615,18.0413,17.8518,17.8818,28700.0
2008-02-25 11:20:00,17.95,18.05,17.92,17.93,13800.0,17.9017,18.0014,17.8718,17.8818,13800.0
2008-02-25 11:30:00,17.93,17.93,17.82,17.84,18200.0,17.8818,17.8818,17.7721,17.792,18200.0
2008-02-25 11:40:00,17.82,17.85,17.59,17.62,31900.0,17.7721,17.802,17.5427,17.5726,31900.0
2008-02-25 11:50:00,17.62,17.63,17.5,17.53,21800.0,17.5726,17.5826,17.4529,17.4828,21800.0
2008-02-25 12:00:00,17.54,17.7,17.53,17.67,12200.0,17.4928,17.6524,17.4828,17.6225,12200.0
2008-02-25 12:10:00,17.65,17.75,17.65,17.69,9700.0,17.6025,17.7022,17.6025,17.6424,9700.0
2008-02-25 12:20:00,17.69,17.7,17.58,17.6,8500.0,17.6424,17.6524,17.5327,17.5527,8500.0
2008-02-25 12:30:00,17.63,17.63,17.58,17.59,5300.0,17.5826,17.5826,17.5327,17.5427,5300.0
2008-02-25 12:40:00,17.61,17.62,17.59,17.6,6300.0,17.5626,17.5726,17.5427,17.5527,6300.0
2008-02-25 12:50:00,17.61,17.61,17.57,17.61,11300.0,17.5626,17.5626,17.5227,17.5626,11300.0
2008-02-25 13:00:00,17.61,17.65,17.57,17.64,10300.0,17.5626,17.6025,17.5227,17.5925,10300.0
2008-02-25 13:10:00,17.61,17.62,17.57,17.59,22700.0,17.5626,17.5726,17.5227,17.5427,22700.0
2008-02-25 13:20:00,17.59,17.59,17.52,17.53,11500.0,17.5427,17.5427,17.4729,17.4828,11500.0
2008-02-25 13:30:00,17.54,17.56,17.39,17.39,10900.0,17.4928,17.5128,17.3432,17.3432,10900.0
2008-02-25 13:40:00,17.41,17.44,17.4,17.43,6400.0,17.3632,17.3931,17.3532,17.3831,6400.0
2008-02-25 13:50:00,17.41,17.45,17.4,17.43,9000.0,17.3632,17.4031,17.3532,17.3831,9000.0
2008-02-25 14:00:00,17.42,17.5,17.4,17.48,18600.0,17.3731,17.4529,17.3532,17.433,18600.0
2008-02-25 14:10:00,17.51,17.67,17.51,17.59,12500.0,17.4629,17.6225,17.4629,17.5427,12500.0
2008-02-25 14:20:00,17.59,17.83,17.49,17.78,18000.0,17.5427,17.782,17.4429,17.7322,18000.0
2008-02-25 14:30:00,17.79,17.89,17.68,17.75,16800.0,17.7421,17.8419,17.6324,17.7022,16800.0
2008-02-25 14:40:00,17.76,17.77,17.58,17.61,12600.0,17.7122,17.7222,17.5327,17.5626,12600.0
2008-02-25 14:50:00,17.6,17.68,17.56,17.63,19500.0,17.5527,17.6324,17.5128,17.5826,19500.0
2008-02-25 15:00:00,17.62,17.64,17.57,17.6,18800.0,17.5726,17.5925,17.5227,17.5527,18800.0
2008-02-25 15:10:00,17.61,17.62,17.54,17.59,18200.0,17.5626,17.5726,17.4928,17.5427,18200.0
2008-02-25 15:20:00,17.6,17.67,17.52,17.66,16900.0,17.5527,17.6225,17.4729,17.6125,16900.0
2008-02-25 15:30:00,17.65,17.89,17.62,17.89,32500.0,17.6025,17.8419,17.5726,17.8419,32500.0
2008-02-25 15:40:00,17.89,17.94,17.74,17.8,22000.0,17.8419,17.8917,17.6923,17.7521,22000.0
2008-02-25 15:50:00,17.77,17.83,17.64,17.64,32800.0,17.7222,17.782,17.5925,17.5925,32800.0
2008-02-26 09:30:00,17.66,17.77,17.56,17.76,14600.0,17.6125,17.7222,17.5128,17.7122,14600.0
2008-02-26 09:40:00,17.79,18.14,17.78,17.95,27100.0,17.7421,18.0912,17.7322,17.9017,27100.0
2008-02-26 09:50:00,17.96,18.03,17.86,17.86,8600.0,17.9117,17.9815,17.812,17.812,8600.0
2008-02-26 10:00:00,17.86,18.09,17.77,18.06,10900.0,17.812,18.0413,17.7222,18.0114,10900.0
2008-02-26 10:10:00,18.05,18.1,18.02,18.1,10300.0,18.0014,18.0513,17.9715,18.0513,10300.0
2008-02-26 10:20:00,18.1,18.19,18.09,18.17,14400.0,18.0513,18.1411,18.0413,18.1211,14400.0
2008-02-26 10:30:00,18.19,18.21,18.06,18.09,6300.0,18.1411,18.161,18.0114,18.0413,6300.0
2008-02-26 10:40:00,18.08,18.23,18.08,18.22,8300.0,18.0314,18.181,18.0314,18.171,8300.0
2008-02-26 10:50:00,18.22,18.39,18.17,18.2,15100.0,18.171,18.3405,18.1211,18.151,15100.0
2008-02-26 11:00:00,18.19,18.43,18.18,18.32,11600.0,18.1411,18.3804,18.1311,18.2707,11600.0
2008-02-26 11:10:00,18.31,18.45,18.31,18.4,9500.0,18.2607,18.4004,18.2607,18.3505,9500.0
2008-02-26 11:20:00,18.4,18.57,18.4,18.56,9500.0,18.3505,18.52,18.3505,18.5101,9500.0
2008-02-26 11:30:00,18.56,18.59,18.49,18.58,13200.0,18.5101,18.54,18.4403,18.53,13200.0
2008-02-26 11:40:00,18.58,18.75,18.58,18.69,15500.0,18.53,18.6996,18.53,18.6397,15500.0
2008-02-26 11:50:00,18.71,18.74,18.63,18.71,12100.0,18.6597,18.6896,18.5799,18.6597,12100.0
2008-02-26 12:00:00,18.71,18.74,18.64,18.71,7500.0,18.6597,18.6896,18.5899,18.6597,7500.0
2008-02-26 12:10:00,18.68,18.72,18.58,18.71,6000.0,18.6297,18.6696,18.53,18.6597,6000.0
2008-02-26 12:20:00,18.75,18.9,18.75,18.88,8000.0,18.6996,18.8492,18.6996,18.8292,8000.0
2008-02-26 12:30:00,18.88,18.94,18.84,18.89,10200.0,18.8292,18.889,18.7893,18.8392,10200.0
2008-02-26 12:40:00,18.93,19.0,18.89,18.93,8500.0,18.8791,18.9489,18.8392,18.8791,8500.0
2008-02-26 12:50:00,18.96,19.1,18.94,19.09,15800.0,18.909,19.0486,18.889,19.0386,15800.0
2008-02-26 13:00:00,19.09,19.22,19.01,19.17,17700.0,19.0386,19.1683,18.9589,19.1184,17700.0
2008-02-26 13:10:00,19.18,19.3,19.17,19.2,13800.0,19.1284,19.2481,19.1184,19.1483,13800.0
2008-02-26 13:20:00,19.2,19.31,19.19,19.31,10600.0,19.1483,19.2581,19.1384,19.2581,10600.0
2008-02-26 13:30:00,19.29,19.32,19.26,19.28,8300.0,19.2381,19.268,19.2082,19.2281,8300.0
2008-02-26 13:40:00,19.28,19.31,19.22,19.24,5600.0,19.2281,19.2581,19.1683,19.1882,5600.0
2008-02-26 13:50:00,19.22,19.27,19.19,19.21,6100.0,19.1683,19.2182,19.1384,19.1583,6100.0
2008-02-26 14:00:00,19.2,19.21,19.11,19.21,9000.0,19.1483,19.1583,19.0586,19.1583,9000.0
2008-02-26 14:10:00,19.19,19.25,19.15,19.16,14600.0,19.1384,19.1982,19.0985,19.1085,14600.0
2008-02-26 14:20:00,19.16,19.16,19.08,19.11,6000.0,19.1085,19.1085,19.0287,19.0586,6000.0
2008-02-26 14:30:00,19.11,19.25,19.1,19.14,13700.0,19.0586,19.1982,19.0486,19.0885,13700.0
2008-02-26 14:40:00,19.12,19.15,19.12,19.15,9600.0,19.0686,19.0985,19.0686,19.0985,9600.0
2008-02-26 14:50:00,19.14,19.21,19.12,19.12,7600.0,19.0885,19.1583,19.0686,19.0686,7600.0
2008-02-26 15:00:00,19.1,19.12,18.94,18.95,8300.0,19.0486,19.0686,18.889,18.899,8300.0
2008-02-26 15:10:00,18.97,18.97,18.81,18.88,11500.0,18.919,18.919,18.7594,18.8292,11500.0
2008-02-26 15:20:00,18.89,18.89,18.75,18.8,9700.0,18.8392,18.8392,18.6996,18.7494,9700.0
2008-02-26 15:30:00,18.8,18.82,18.69,18.74,20200.0,18.7494,18.7694,18.6397,18.6896,20200.0
2008-02-26 15:40:00,18.74,18.77,18.64,18.7,17000.0,18.6896,18.7195,18.5899,18.6497,17000.0
2008-02-26 15:50:00,18.69,18.75,18.63,18.63,27600.0,18.6397,18.6996,18.5799,18.5799,27600.0
2008-02-27 09:30:00,18.45,18.51,18.4,18.45,11100.0,18.4004,18.4602,18.3505,18.4004,11100.0
2008-02-27 09:40:00,18.41,18.41,18.18,18.26,19400.0,18.3605,18.3605,18.1311,18.2109,19400.0
2008-02-27 09:50:00,18.24,18.27,18.21,18.24,8500.0,18.1909,18.2208,18.161,18.1909,8500.0
2008-02-27 10:00:00,18.26,18.36,18.21,18.35,13300.0,18.2109,18.3106,18.161,18.3006,13300.0
2008-02-27 10:10:00,18.33,18.35,18.23,18.32,7300.0,18.2807,18.3006,18.181,18.2707,7300.0
2008-02-27 10:20:00,18.3,18.3,18.23,18.23,5300.0,18.2508,18.2508,18.181,18.181,5300.0
2008-02-27 10:30:00,18.23,18.27,18.19,18.24,16600.0,18.181,18.2208,18.1411,18.1909,16600.0
2008-02-27 10:40:00,18.26,18.38,18.26,18.34,17000.0,18.2109,18.3306,18.2109,18.2907,17000.0
2008-02-27 10:50:00,18.31,18.31,18.22,18.29,7100.0,18.2607,18.2607,18.171,18.2408,7100.0
2008-02-27 11:00:00,18.26,18.3,18.26,18.27,7300.0,18.2109,18.2508,18.2109,18.2208,7300.0
2008-02-27 11:10:00,18.26,18.41,18.25,18.41,6300.0,18.2109,18.3605,18.2009,18.3605,6300.0
2008-02-27 11:20:00,18.42,18.42,18.25,18.28,6900.0,18.3704,18.3704,18.2009,18.2308,6900.0
2008-02-27 11:30:00,18.29,18.34,18.28,18.28,9300.0,18.2408,18.2907,18.2308,18.2308,9300.0
2008-02-27 11:40:00,18.29,18.35,18.27,18.3,5400.0,18.2408,18.3006,18.2208,18.2508,5400.0
2008-02-27 11:50:00,18.29,18.33,18.27,18.27,4000.0,18.2408,18.2807,18.2208,18.2208,4000.0
2008-02-27 12:00:00,18.26,18.38,18.26,18.38,10800.0,18.2109,18.3306,18.2109,18.3306,10800.0
2008-02-27 12:10:00,18.35,18.56,18.35,18.53,11100.0,18.3006,18.5101,18.3006,18.4801,11100.0
2008-02-27 12:20:00,18.53,18.54,18.5,18.5,4200.0,18.4801,18.4901,18.4502,18.4502,4200.0
2008-02-27 12:30:00,18.5,18.56,18.5,18.55,7300.0,18.4502,18.5101,18.4502,18.5001,7300.0
2008-02-27 12:40:00,18.53,18.58,18.51,18.55,6500.0,18.4801,18.53,18.4602,18.5001,6500.0
2008-02-27 12:50:00,18.56,18.57,18.54,18.54,6000.0,18.5101,18.52,18.4901,18.4901,6000.0
2008-02-27 13:00:00,18.54,18.57,18.5,18.51,6900.0,18.4901,18.52,18.4502,18.4602,6900.0
2008-02-27 13:10:00,18.52,18.62,18.5,18.51,11000.0,18.4702,18.5699,18.4502,18.4602,11000.0
2008-02-27 13:20:00,18.5,18.54,18.5,18.53,6800.0,18.4502,18.4901,18.4502,18.4801,6800.0
2008-02-27 13:30:00,18.53,18.55,18.5,18.5,19200.0,18.4801,18.5001,18.4502,18.4502,19200.0
2008-02-27 13:40:00,18.5,18.52,18.5,18.51,12800.0,18.4502,18.4702,18.4502,18.4602,12800.0
2008-02-27 13:50:00,18.51,18.56,18.5,18.54,6800.0,18.4602,18.5101,18.4502,18.4901,6800.0
2008-02-27 14:00:00,18.54,18.54,18.5,18.52,16100.0,18.4901,18.4901,18.4502,18.4702,16100.0
2008-02-27 14:10:00,18.52,18.53,18.5,18.52,18700.0,18.4702,18.4801,18.4502,18.4702,18700.0
2008-02-27 14:20:00,18.52,18.55,18.5,18.53,18000.0,18.4702,18.5001,18.4502,18.4801,18000.0
2008-02-27 14:30:00,18.54,18.56,18.51,18.51,4600.0,18.4901,18.5101,18.4602,18.4602,4600.0
2008-02-27 14:40:00,18.53,18.56,18.52,18.54,10900.0,18.4801,18.5101,18.4702,18.4901,10900.0
2008-02-27 14:50:00,18.54,18.57,18.5,18.57,9100.0,18.4901,18.52,18.4502,18.52,9100.0
2008-02-27 15:00:00,18.58,18.67,18.54,18.64,15300.0,18.53,18.6198,18.4901,18.5899,15300.0
2008-02-27 15:10:00,18.63,18.73,18.62,18.73,20900.0,18.5799,18.6796,18.5699,18.6796,20900.0
2008-02-27 15:20:00,18.73,18.86,18.69,18.83,29400.0,18.6796,18.8093,18.6397,18.7793,29400.0
2008-02-27 15:30:00,18.83,18.93,18.73,18.87,31600.0,18.7793,18.8791,18.6796,18.8192,31600.0
2008-02-27 15:40:00,18.85,18.91,18.81,18.9,32900.0,18.7993,18.8591,18.7594,18.8492,32900.0
2008-02-27 15:50:00,18.91,18.94,18.79,18.92,47800.0,18.8591,18.889,18.7394,18.8691,47800.0
2008-02-28 09:30:00,19.55,20.0,19.55,19.67,86400.0,19.4974,19.9462,19.4974,19.6171,86400.0
2008-02-28 09:40:00,19.68,19.92,19.65,19.75,28500.0,19.6271,19.8664,19.5971,19.6969,28500.0
2008-02-28 09:50:00,19.75,20.07,19.73,20.02,29200.0,19.6969,20.016,19.6769,19.9661,29200.0
2008-02-28 10:00:00,20.04,20.54,20.0,20.38,55000.0,19.9861,20.4847,19.9462,20.3252,55000.0
2008-02-28 10:10:00,20.37,20.48,20.35,20.35,54800.0,20.3152,20.4249,20.2953,20.2953,54800.0
2008-02-28 10:20:00,20.39,20.49,20.3,20.4,28100.0,20.3351,20.4349,20.2454,20.3451,28100.0
2008-02-28 10:30:00,20.39,20.4,20.16,20.4,42900.0,20.3351,20.3451,20.1058,20.3451,42900.0
2008-02-28 10:40:00,20.4,20.4,20.32,20.32,14800.0,20.3451,20.3451,20.2653,20.2653,14800.0
2008-02-28 10:50:00,20.32,20.32,20.09,20.09,23200.0,20.2653,20.2653,20.036,20.036,23200.0
2008-02-28 11:00:00,20.13,20.17,20.0,20.04,28500.0,20.0758,20.1157,19.9462,19.9861,28500.0
2008-02-28 11:10:00,20.06,20.15,20.01,20.15,8600.0,20.006,20.0958,19.9562,20.0958,8600.0
2008-02-28 11:20:00,20.19,20.3,20.09,20.09,32200.0,20.1357,20.2454,20.036,20.036,32200.0
2008-02-28 11:30:00,20.14,20.29,20.12,20.24,35700.0,20.0858,20.2354,20.0659,20.1855,35700.0
2008-02-28 11:40:00,20.25,20.25,20.15,20.18,26500.0,20.1955,20.1955,20.0958,20.1257,26500.0
2008-02-28 11:50:00,20.17,20.25,20.16,20.21,23200.0,20.1157,20.1955,20.1058,20.1556,23200.0
2008-02-28 12:00:00,20.21,20.21,20.15,20.15,17700.0,20.1556,20.1556,20.0958,20.0958,17700.0
2008-02-28 12:10:00,20.14,20.2,20.14,20.17,15900.0,20.0858,20.1457,20.0858,20.1157,15900.0
2008-02-28 12:20:00,20.19,20.2,20.05,20.13,17000.0,20.1357,20.1457,19.9961,20.0758,17000.0
2008-02-28 12:30:00,20.13,20.14,20.08,20.1,13900.0,20.0758,20.0858,20.026,20.0459,13900.0
2008-02-28 12:40:00,20.09,20.2,20.09,20.16,15500.0,20.036,20.1457,20.036,20.1058,15500.0
2008-02-28 12:50:00,20.16,20.24,20.15,20.22,19700.0,20.1058,20.1855,20.0958,20.1656,19700.0
2008-02-28 13:00:00,20.21,20.47,20.17,20.47,20700.0,20.1556,20.4149,20.1157,20.4149,20700.0
2008-02-28 13:10:00,20.47,20.47,20.4,20.43,11400.0,20.4149,20.4149,20.3451,20.375,11400.0
2008-02-28 13:20:00,20.42,20.45,20.4,20.41,12400.0,20.3651,20.395,20.3451,20.3551,12400.0
2008-02-28 13:30:00,20.41,20.42,19.96,20.01,16800.0,20.3551,20.3651,19.9063,19.9562,16800.0
2008-02-28 13:40:00,20.01,20.04,19.92,20.0,26000.0,19.9562,19.9861,19.8664,19.9462,26000.0
2008-02-28 13:50:00,20.0,20.03,19.9,19.98,20600.0,19.9462,19.9761,19.8465,19.9262,20600.0
2008-02-28 14:00:00,20.0,20.14,19.96,20.1,20800.0,19.9462,20.0858,19.9063,20.0459,20800.0
2008-02-28 14:10:00,20.15,20.16,20.07,20.12,11500.0,20.0958,20.1058,20.016,20.0659,11500.0
2008-02-28 14:20:00,20.15,20.16,20.02,20.05,29200.0,20.0958,20.1058,19.9661,19.9961,29200.0
2008-02-28 14:30:00,20.03,20.1,19.96,19.98,25000.0,19.9761,20.0459,19.9063,19.9262,25000.0
2008-02-28 14:40:00,20.01,20.04,19.97,20.01,12600.0,19.9562,19.9861,19.9163,19.9562,12600.0
2008-02-28 14:50:00,20.03,20.19,20.03,20.14,17700.0,19.9761,20.1357,19.9761,20.0858,17700.0
2008-02-28 15:00:00,20.18,20.28,20.16,20.26,15700.0,20.1257,20.2254,20.1058,20.2055,15700.0
2008-02-28 15:10:00,20.22,20.26,20.15,20.26,13300.0,20.1656,20.2055,20.0958,20.2055,13300.0
2008-02-28 15:20:00,20.25,20.25,20.19,20.23,17200.0,20.1955,20.1955,20.1357,20.1756,17200.0
2008-02-28 15:30:00,20.23,20.25,20.06,20.16,36900.0,20.1756,20.1955,20.006,20.1058,36900.0
2008-02-28 15:40:00,20.15,20.16,20.0,20.02,29300.0,20.0958,20.1058,19.9462,19.9661,29300.0
2008-02-28 15:50:00,20.03,20.15,19.98,20.02,120100.0,19.9761,20.0958,19.9262,19.9661,120100.0
2008-02-29 09:30:00,19.56,20.13,19.53,20.09,28200.0,19.5074,20.0758,19.4775,20.036,28200.0
2008-02-29 09:40:00,20.05,20.05,19.61,19.75,16000.0,19.9961,19.9961,19.5572,19.6969,16000.0
2008-02-29 09:50:00,19.78,20.05,19.71,20.0,18200.0,19.7268,19.9961,19.657,19.9462,18200.0
2008-02-29 10:00:00,20.0,20.01,19.82,19.83,15800.0,19.9462,19.9562,19.7667,19.7767,15800.0
2008-02-29 10:10:00,19.84,19.84,19.6,19.66,22000.0,19.7866,19.7866,19.5473,19.6071,22000.0
2008-02-29 10:20:00,19.66,19.71,19.43,19.55,30200.0,19.6071,19.657,19.3777,19.4974,30200.0
2008-02-29 10:30:00,19.53,19.53,19.2,19.21,73900.0,19.4775,19.4775,19.1483,19.1583,73900.0
2008-02-29 10:40:00,19.21,19.27,19.12,19.24,23500.0,19.1583,19.2182,19.0686,19.1882,23500.0
2008-02-29 10:50:00,19.24,19.48,19.2,19.4,19700.0,19.1882,19.4276,19.1483,19.3478,19700.0
2008-02-29 11:00:00,19.41,19.42,19.32,19.39,17000.0,19.3578,19.3678,19.268,19.3378,17000.0
2008-02-29 11:10:00,19.39,19.42,19.35,19.4,24100.0,19.3378,19.3678,19.2979,19.3478,24100.0
2008-02-29 11:20:00,19.4,19.58,19.4,19.53,18800.0,19.3478,19.5273,19.3478,19.4775,18800.0
2008-02-29 11:30:00,19.53,19.64,19.53,19.6,22200.0,19.4775,19.5872,19.4775,19.5473,22200.0
2008-02-29 11:40:00,19.61,19.69,19.6,19.67,10600.0,19.5572,19.637,19.5473,19.6171,10600.0
2008-02-29 11:50:00,19.66,19.82,19.66,19.79,20100.0,19.6071,19.7667,19.6071,19.7368,20100.0
2008-02-29 12:00:00,19.79,19.8,19.76,19.8,11200.0,19.7368,19.7467,19.7068,19.7467,11200.0
2008-02-29 12:10:00,19.8,19.87,19.78,19.86,32400.0,19.7467,19.8165,19.7268,19.8066,32400.0
2008-02-29 12:20:00,19.87,19.94,19.82,19.93,13300.0,19.8165,19.8864,19.7667,19.8764,13300.0
2008-02-29 12:30:00,19.95,19.95,19.8,19.81,8200.0,19.8963,19.8963,19.7467,19.7567,8200.0
2008-02-29 12:40:00,19.81,19.82,19.77,19.78,14900.0,19.7567,19.7667,19.7168,19.7268,14900.0
2008-02-29 12:50:00,19.78,19.85,19.75,19.84,14000.0,19.7268,19.7966,19.6969,19.7866,14000.0
2008-02-29 13:00:00,19.84,19.84,19.75,19.81,27200.0,19.7866,19.7866,19.6969,19.7567,27200.0
2008-02-29 13:10:00,19.81,19.85,19.76,19.82,19700.0,19.7567,19.7966,19.7068,19.7667,19700.0
2008-02-29 13:20:00,19.84,19.88,19.8,19.8,11200.0,19.7866,19.8265,19.7467,19.7467,11200.0
2008-02-29 13:30:00,19.82,19.82,19.69,19.7,19500.0,19.7667,19.7667,19.637,19.647,19500.0
2008-02-29 13:40:00,19.71,19.79,19.6,19.62,13000.0,19.657,19.7368,19.5473,19.5672,13000.0
2008-02-29 13:50:00,19.65,19.68,19.57,19.61,18900.0,19.5971,19.6271,19.5174,19.5572,18900.0
2008-02-29 14:00:00,19.64,19.66,19.51,19.55,17000.0,19.5872,19.6071,19.4575,19.4974,17000.0
2008-02-29 14:10:00,19.56,19.57,19.51,19.52,22300.0,19.5074,19.5174,19.4575,19.4675,22300.0
2008-02-29 14:20:00,19.52,19.53,19.48,19.49,38100.0,19.4675,19.4775,19.4276,19.4376,38100.0
2008-02-29 14:30:00,19.5,19.51,19.38,19.46,18900.0,19.4475,19.4575,19.3279,19.4076,18900.0
2008-02-29 14:40:00,19.47,19.55,19.46,19.55,23800.0,19.4176,19.4974,19.4076,19.4974,23800.0
2008-02-29 14:50:00,19.55,19.74,19.54,19.72,13600.0,19.4974,19.6869,19.4874,19.6669,13600.0
2008-02-29 15:00:00,19.72,19.72,19.63,19.64,16000.0,19.6669,19.6669,19.5772,19.5872,16000.0
2008-02-29 15:10:00,19.64,19.72,19.59,19.59,16200.0,19.5872,19.6669,19.5373,19.5373,16200.0
2008-02-29 15:20:00,19.61,19.68,19.58,19.59,28900.0,19.5572,19.6271,19.5273,19.5373,28900.0
2008-02-29 15:30:00,19.59,19.59,19.53,19.53,21900.0,19.5373,19.5373,19.4775,19.4775,21900.0
2008-02-29 15:40:00,19.56,19.56,19.47,19.49,40500.0,19.5074,19.5074,19.4176,19.4376,40500.0
2008-02-29 15:50:00,19.49,19.8,19.45,19.77,122900.0,19.4376,19.7467,19.3977,19.7168,122900.0
2008-03-03 09:30:00,19.78,20.19,19.75,20.12,46000.0,19.7268,20.1357,19.6969,20.0659,46000.0
2008-03-03 09:40:00,20.11,20.12,19.86,19.87,30100.0,20.0559,20.0659,19.8066,19.8165,30100.0
2008-03-03 09:50:00,19.89,20.0,19.83,20.0,35200.0,19.8365,19.9462,19.7767,19.9462,35200.0
2008-03-03 10:00:00,19.99,20.44,19.99,20.41,25200.0,19.9362,20.385,19.9362,20.3551,25200.0
2008-03-03 10:10:00,20.39,20.79,20.34,20.79,41100.0,20.3351,20.7341,20.2853,20.7341,41100.0
2008-03-03 10:20:00,20.79,20.8,20.47,20.54,40600.0,20.7341,20.744,20.4149,20.4847,40600.0
2008-03-03 10:30:00,20.54,20.6,20.31,20.42,25700.0,20.4847,20.5446,20.2554,20.3651,25700.0
2008-03-03 10:40:00,20.41,20.45,20.3,20.4,18900.0,20.3551,20.395,20.2454,20.3451,18900.0
2008-03-03 10:50:00,20.42,20.5,20.36,20.42,9800.0,20.3651,20.4448,20.3052,20.3651,9800.0
2008-03-03 11:00:00,20.41,20.41,20.08,20.1,22200.0,20.3551,20.3551,20.026,20.0459,22200.0
2008-03-03 11:10:00,20.1,20.1,19.81,19.9,16100.0,20.0459,20.0459,19.7567,19.8465,16100.0
2008-03-03 11:20:00,19.88,20.11,19.86,20.09,8600.0,19.8265,20.0559,19.8066,20.036,8600.0
2008-03-03 11:30:00,20.09,20.33,20.09,20.26,17900.0,20.036,20.2753,20.036,20.2055,17900.0
2008-03-03 11:40:00,20.25,20.25,20.1,20.25,10800.0,20.1955,20.1955,20.0459,20.1955,10800.0
2008-03-03 11:50:00,20.25,20.41,20.17,20.41,24500.0,20.1955,20.3551,20.1157,20.3551,24500.0
2008-03-03 12:00:00,20.4,20.4,20.17,20.21,19800.0,20.3451,20.3451,20.1157,20.1556,19800.0
2008-03-03 12:10:00,20.22,20.24,20.18,20.24,12400.0,20.1656,20.1855,20.1257,20.1855,12400.0
2008-03-03 12:20:00,20.25,20.38,20.21,20.21,19200.0,20.1955,20.3252,20.1556,20.1556,19200.0
2008-03-03 12:30:00,20.22,20.31,20.02,20.02,16200.0,20.1656,20.2554,19.9661,19.9661,16200.0
2008-03-03 12:40:00,20.01,20.01,19.8,19.81,13500.0,19.9562,19.9562,19.7467,19.7567,13500.0
2008-03-03 12:50:00,19.81,19.87,19.79,19.85,7600.0,19.7567,19.8165,19.7368,19.7966,7600.0
2008-03-03 13:00:00,19.86,20.09,19.85,20.06,18500.0,19.8066,20.036,19.7966,20.006,18500.0
2008-03-03 13:10:00,20.07,20.08,19.87,19.87,7400.0,20.016,20.026,19.8165,19.8165,7400.0
2008-03-03 13:20:00,19.88,20.11,19.88,20.08,7500.0,19.8265,20.0559,19.8265,20.026,7500.0
2008-03-03 13:30:00,20.08,20.08,19.82,19.94,10700.0,20.026,20.026,19.7667,19.8864,10700.0
2008-03-03 13:40:00,19.95,19.99,19.88,19.94,15500.0,19.8963,19.9362,19.8265,19.8864,15500.0
2008-03-03 13:50:00,19.94,19.96,19.81,19.81,7800.0,19.8864,19.9063,19.7567,19.7567,7800.0
2008-03-03 14:00:00,19.81,19.81,19.73,19.77,15700.0,19.7567,19.7567,19.6769,19.7168,15700.0
2008-03-03 14:10:00,19.77,19.83,19.6,19.66,15000.0,19.7168,19.7767,19.5473,19.6071,15000.0
2008-03-03 14:20:00,19.64,19.7,19.64,19.64,11800.0,19.5872,19.647,19.5872,19.5872,11800.0
2008-03-03 14:30:00,19.65,19.7,19.56,19.57,12100.0,19.5971,19.647,19.5074,19.5174,12100.0
2008-03-03 14:40:00,19.56,19.63,19.56,19.59,15000.0,19.5074,19.5772,19.5074,19.5373,15000.0
2008-03-03 14:50:00,19.58,19.6,19.53,19.54,13600.0,19.5273,19.5473,19.4775,19.4874,13600.0
2008-03-03 15:00:00,19.54,19.66,19.54,19.61,21900.0,19.4874,19.6071,19.4874,19.5572,21900.0
2008-03-03 15:10:00,19.62,19.67,19.55,19.66,15500.0,19.5672,19.6171,19.4974,19.6071,15500.0
2008-03-03 15:20:00,19.67,19.76,19.64,19.67,19100.0,19.6171,19.7068,19.5872,19.6171,19100.0
2008-03-03 15:30:00,19.66,19.84,19.65,19.79,23100.0,19.6071,19.7866,19.5971,19.7368,23100.0
2008-03-03 15:40:00,19.8,19.99,19.8,19.96,17600.0,19.7467,19.9362,19.7467,19.9063,17600.0
2008-03-03 15:50:00,19.94,20.03,19.92,20.01,20900.0,19.8864,19.9761,19.8664,19.9562,20900.0
2008-03-04 09:30:00,19.77,19.86,19.55,19.55,11100.0,19.7168,19.8066,19.4974,19.4974,11100.0
2008-03-04 09:40:00,19.57,19.62,19.33,19.35,6900.0,19.5174,19.5672,19.278,19.2979,6900.0
2008-03-04 09:50:00,19.35,19.49,19.35,19.46,5600.0,19.2979,19.4376,19.2979,19.4076,5600.0
2008-03-04 10:00:00,19.48,19.5,19.38,19.42,9300.0,19.4276,19.4475,19.3279,19.3678,9300.0
2008-03-04 10:10:00,19.43,19.59,19.43,19.57,3900.0,19.3777,19.5373,19.3777,19.5174,3900.0
2008-03-04 10:20:00,19.63,19.65,19.53,19.57,4400.0,19.5772,19.5971,19.4775,19.5174,4400.0
2008-03-04 10:30:00,19.57,19.58,19.52,19.58,8900.0,19.5174,19.5273,19.4675,19.5273,8900.0
2008-03-04 10:40:00,19.59,19.59,19.42,19.46,21200.0,19.5373,19.5373,19.3678,19.4076,21200.0
2008-03-04 10:50:00,19.46,19.46,19.32,19.32,11400.0,19.4076,19.4076,19.268,19.268,11400.0
2008-03-04 11:00:00,19.33,19.37,19.2,19.22,17900.0,19.278,19.3179,19.1483,19.1683,17900.0
2008-03-04 11:10:00,19.21,19.24,19.11,19.13,12900.0,19.1583,19.1882,19.0586,19.0785,12900.0
2008-03-04 11:20:00,19.15,19.16,19.03,19.16,6500.0,19.0985,19.1085,18.9788,19.1085,6500.0
2008-03-04 11:30:00,19.15,19.27,19.15,19.18,4800.0,19.0985,19.2182,19.0985,19.1284,4800.0
2008-03-04 11:40:00,19.17,19.24,19.09,19.24,7000.0,19.1184,19.1882,19.0386,19.1882,7000.0
2008-03-04 11:50:00,19.21,19.27,19.15,19.17,6100.0,19.1583,19.2182,19.0985,19.1184,6100.0
2008-03-04 12:00:00,19.19,19.31,19.19,19.27,6700.0,19.1384,19.2581,19.1384,19.2182,6700.0
2008-03-04 12:10:00,19.27,19.37,19.24,19.29,7600.0,19.2182,19.3179,19.1882,19.2381,7600.0
2008-03-04 12:20:00,19.26,19.26,19.12,19.13,7400.0,19.2082,19.2082,19.0686,19.0785,7400.0
2008-03-04 12:30:00,19.12,19.18,19.1,19.11,12000.0,19.0686,19.1284,19.0486,19.0586,12000.0
2008-03-04 12:40:00,19.11,19.21,19.11,19.17,8600.0,19.0586,19.1583,19.0586,19.1184,8600.0
2008-03-04 12:50:00,19.16,19.17,18.91,18.98,21600.0,19.1085,19.1184,18.8591,18.9289,21600.0
2008-03-04 13:00:00,18.95,19.01,18.91,18.97,6300.0,18.899,18.9589,18.8591,18.919,6300.0
2008-03-04 13:10:00,18.97,19.09,18.97,19.06,10600.0,18.919,19.0386,18.919,19.0087,10600.0
2008-03-04 13:20:00,19.04,19.1,19.0,19.08,3500.0,18.9888,19.0486,18.9489,19.0287,3500.0
2008-03-04 13:30:00,19.07,19.09,18.9,18.9,19100.0,19.0187,19.0386,18.8492,18.8492,19100.0
2008-03-04 13:40:00,18.9,18.99,18.9,18.94,10900.0,18.8492,18.9389,18.8492,18.889,10900.0
2008-03-04 13:50:00,18.94,18.99,18.9,18.98,8800.0,18.889,18.9389,18.8492,18.9289,8800.0
2008-03-04 14:00:00,18.99,19.0,18.9,18.97,12700.0,18.9389,18.9489,18.8492,18.919,12700.0
2008-03-04 14:10:00,19.01,19.01,18.9,18.9,8100.0,18.9589,18.9589,18.8492,18.8492,8100.0
2008-03-04 14:20:00,18.9,19.07,18.9,18.94,11700.0,18.8492,19.0187,18.8492,18.889,11700.0
2008-03-04 14:30:00,18.97,18.97,18.9,18.92,10500.0,18.919,18.919,18.8492,18.8691,10500.0
2008-03-04 14:40:00,18.92,19.05,18.92,19.02,13500.0,18.8691,18.9988,18.8691,18.9688,13500.0
2008-03-04 14:50:00,19.02,19.08,18.9,18.96,24100.0,18.9688,19.0287,18.8492,18.909,24100.0
2008-03-04 15:00:00,18.94,19.09,18.9,19.07,22400.0,18.889,19.0386,18.8492,19.0187,22400.0
2008-03-04 15:10:00,19.08,19.17,19.01,19.17,31900.0,19.0287,19.1184,18.9589,19.1184,31900.0
2008-03-04 15:20:00,19.16,19.19,19.13,19.16,50900.0,19.1085,19.1384,19.0785,19.1085,50900.0
2008-03-04 15:30:00,19.16,19.16,18.99,19.0,119300.0,19.1085,19.1085,18.9389,18.9489,119300.0
2008-03-04 15:40:00,19.01,19.5,19.0,19.49,177400.0,18.9589,19.4475,18.9489,19.4376,177400.0
2008-03-04 15:50:00,19.49,19.53,19.17,19.49,285100.0,19.4376,19.4775,19.1184,19.4376,285100.0
2008-03-05 09:30:00,19.51,19.6,19.38,19.38,6400.0,19.4575,19.5473,19.3279,19.3279,6400.0
2008-03-05 09:40:00,19.4,19.42,19.35,19.35,4200.0,19.3478,19.3678,19.2979,19.2979,4200.0
2008-03-05 09:50:00,19.35,19.36,19.23,19.29,8500.0,19.2979,19.3079,19.1783,19.2381,8500.0
2008-03-05 10:00:00,19.33,19.43,19.3,19.3,7500.0,19.278,19.3777,19.2481,19.2481,7500.0
2008-03-05 10:10:00,19.3,19.4,19.26,19.26,6600.0,19.2481,19.3478,19.2082,19.2082,6600.0
2008-03-05 10:20:00,19.25,19.32,19.18,19.2,5300.0,19.1982,19.268,19.1284,19.1483,5300.0
2008-03-05 10:30:00,19.15,19.24,19.12,19.15,6600.0,19.0985,19.1882,19.0686,19.0985,6600.0
2008-03-05 10:40:00,19.17,19.17,19.0,19.05,87100.0,19.1184,19.1184,18.9489,18.9988,87100.0
2008-03-05 10:50:00,19.07,19.1,19.05,19.06,11800.0,19.0187,19.0486,18.9988,19.0087,11800.0
2008-03-05 11:00:00,19.08,19.12,19.01,19.08,5700.0,19.0287,19.0686,18.9589,19.0287,5700.0
2008-03-05 11:10:00,19.1,19.12,19.01,19.08,7900.0,19.0486,19.0686,18.9589,19.0287,7900.0
2008-03-05 11:20:00,19.08,19.11,19.0,19.06,5100.0,19.0287,19.0586,18.9489,19.0087,5100.0
2008-03-05 11:30:00,19.06,19.1,19.03,19.03,4000.0,19.0087,19.0486,18.9788,18.9788,4000.0
2008-03-05 11:40:00,19.02,19.07,18.91,18.95,14500.0,18.9688,19.0187,18.8591,18.899,14500.0
2008-03-05 11:50:00,18.93,19.07,18.93,19.05,8400.0,18.8791,19.0187,18.8791,18.9988,8400.0
2008-03-05 12:00:00,19.06,19.1,18.93,18.96,16400.0,19.0087,19.0486,18.8791,18.909,16400.0
2008-03-05 12:10:00,18.97,19.08,18.95,19.03,9100.0,18.919,19.0287,18.899,18.9788,9100.0
2008-03-05 12:20:00,19.03,19.03,18.89,18.96,15700.0,18.9788,18.9788,18.8392,18.909,15700.0
2008-03-05 12:30:00,18.98,19.06,18.96,19.06,6000.0,18.9289,19.0087,18.909,19.0087,6000.0
2008-03-05 12:40:00,19.05,19.06,18.98,18.99,10000.0,18.9988,19.0087,18.9289,18.9389,10000.0
2008-03-05 12:50:00,18.99,19.06,18.97,19.06,5400.0,18.9389,19.0087,18.919,19.0087,5400.0
2008-03-05 13:00:00,19.08,19.1,19.04,19.1,6300.0,19.0287,19.0486,18.9888,19.0486,6300.0
2008-03-05 13:10:00,19.1,19.1,18.95,18.95,13200.0,19.0486,19.0486,18.899,18.899,13200.0
2008-03-05 13:20:00,18.93,19.07,18.9,19.02,13700.0,18.8791,19.0187,18.8492,18.9688,13700.0
2008-03-05 13:30:00,19.03,19.03,18.9,18.95,13200.0,18.9788,18.9788,18.8492,18.899,13200.0
2008-03-05 13:40:00,18.93,18.97,18.9,18.96,7100.0,18.8791,18.919,18.8492,18.909,7100.0
2008-03-05 13:50:00,18.95,18.99,18.9,18.93,10900.0,18.899,18.9389,18.8492,18.8791,10900.0
2008-03-05 14:00:00,18.93,19.05,18.91,18.98,8000.0,18.8791,18.9988,18.8591,18.9289,8000.0
2008-03-05 14:10:00,18.99,19.09,18.98,19.09,4700.0,18.9389,19.0386,18.9289,19.0386,4700.0
2008-03-05 14:20:00,19.06,19.15,19.04,19.1,11000.0,19.0087,19.0985,18.9888,19.0486,11000.0
2008-03-05 14:30:00,19.08,19.1,19.01,19.06,11200.0,19.0287,19.0486,18.9589,19.0087,11200.0
2008-03-05 14:40:00,19.08,19.18,19.05,19.12,20900.0,19.0287,19.1284,18.9988,19.0686,20900.0
2008-03-05 14:50:00,19.12,19.15,19.03,19.1,14200.0,19.0686,19.0985,18.9788,19.0486,14200.0
2008-03-05 15:00:00,19.08,19.1,19.02,19.05,14000.0,19.0287,19.0486,18.9688,18.9988,14000.0
2008-03-05 15:10:00,19.06,19.1,19.01,19.04,11300.0,19.0087,19.0486,18.9589,18.9888,11300.0
2008-03-05 15:20:00,19.03,19.1,19.01,19.05,24800.0,18.9788,19.0486,18.9589,18.9988,24800.0
2008-03-05 15:30:00,19.04,19.1,18.96,18.97,27700.0,18.9888,19.0486,18.909,18.919,27700.0
2008-03-05 15:40:00,18.96,19.0,18.9,18.95,32500.0,18.909,18.9489,18.8492,18.899,32500.0
2008-03-05 15:50:00,18.95,18.96,18.9,18.9,109100.0,18.899,18.909,18.8492,18.8492,109100.0
2008-03-06 09:30:00,18.83,19.08,18.75,19.08,11800.0,18.7793,19.0287,18.6996,19.0287,11800.0
2008-03-06 09:40:00,19.09,19.15,19.02,19.03,5700.0,19.0386,19.0985,18.9688,18.9788,5700.0
2008-03-06 09:50:00,19.08,19.08,18.89,18.91,14900.0,19.0287,19.0287,18.8392,18.8591,14900.0
2008-03-06 10:00:00,18.92,18.98,18.81,18.93,18000.0,18.8691,18.9289,18.7594,18.8791,18000.0
2008-03-06 10:10:00,18.92,18.96,18.9,18.91,7100.0,18.8691,18.909,18.8492,18.8591,7100.0
2008-03-06 10:20:00,18.9,18.95,18.9,18.9,35800.0,18.8492,18.899,18.8492,18.8492,35800.0
2008-03-06 10:30:00,18.91,18.96,18.9,18.9,13100.0,18.8591,18.909,18.8492,18.8492,13100.0
2008-03-06 10:40:00,18.92,18.94,18.89,18.93,26400.0,18.8691,18.889,18.8392,18.8791,26400.0
2008-03-06 10:50:00,18.95,18.96,18.9,18.9,13500.0,18.899,18.909,18.8492,18.8492,13500.0
2008-03-06 11:00:00,18.9,18.93,18.89,18.91,30900.0,18.8492,18.8791,18.8392,18.8591,30900.0
2008-03-06 11:10:00,18.92,18.92,18.9,18.92,25100.0,18.8691,18.8691,18.8492,18.8691,25100.0
2008-03-06 11:20:00,18.92,19.0,18.91,18.98,9100.0,18.8691,18.9489,18.8591,18.9289,9100.0
2008-03-06 11:30:00,18.97,18.98,18.9,18.93,10300.0,18.919,18.9289,18.8492,18.8791,10300.0
2008-03-06 11:40:00,18.94,18.95,18.92,18.92,4400.0,18.889,18.899,18.8691,18.8691,4400.0
2008-03-06 11:50:00,18.92,18.98,18.92,18.95,4700.0,18.8691,18.9289,18.8691,18.899,4700.0
2008-03-06 12:00:00,18.95,18.97,18.78,18.78,26600.0,18.899,18.919,18.7295,18.7295,26600.0
2008-03-06 12:10:00,18.8,18.83,18.75,18.83,11100.0,18.7494,18.7793,18.6996,18.7793,11100.0
2008-03-06 12:20:00,18.81,18.82,18.76,18.8,5800.0,18.7594,18.7694,18.7095,18.7494,5800.0
2008-03-06 12:30:00,18.8,18.86,18.8,18.83,6800.0,18.7494,18.8093,18.7494,18.7793,6800.0
2008-03-06 12:40:00,18.8,18.83,18.78,18.78,8900.0,18.7494,18.7793,18.7295,18.7295,8900.0
2008-03-06 12:50:00,18.78,18.81,18.75,18.8,12200.0,18.7295,18.7594,18.6996,18.7494,12200.0
2008-03-06 13:00:00,18.81,18.83,18.77,18.81,6800.0,18.7594,18.7793,18.7195,18.7594,6800.0
2008-03-06 13:10:00,18.78,18.79,18.69,18.7,16300.0,18.7295,18.7394,18.6397,18.6497,16300.0
2008-03-06 13:20:00,18.68,18.68,18.6,18.61,17300.0,18.6297,18.6297,18.55,18.5599,17300.0
2008-03-06 13:30:00,18.6,18.6,18.55,18.6,19500.0,18.55,18.55,18.5001,18.55,19500.0
2008-03-06 13:40:00,18.6,18.64,18.56,18.64,14900.0,18.55,18.5899,18.5101,18.5899,14900.0
2008-03-06 13:50:00,18.61,18.62,18.59,18.59,23600.0,18.5599,18.5699,18.54,18.54,23600.0
2008-03-06 14:00:00,18.6,18.62,18.57,18.58,13300.0,18.55,18.5699,18.52,18.53,13300.0
2008-03-06 14:10:00,18.57,18.59,18.51,18.52,12100.0,18.52,18.54,18.4602,18.4702,12100.0
2008-03-06 14:20:00,18.53,18.54,18.45,18.46,19900.0,18.4801,18.4901,18.4004,18.4103,19900.0
2008-03-06 14:30:00,18.45,18.5,18.39,18.41,17400.0,18.4004,18.4502,18.3405,18.3605,17400.0
2008-03-06 14:40:00,18.41,18.55,18.41,18.51,24200.0,18.3605,18.5001,18.3605,18.4602,24200.0
2008-03-06 14:50:00,18.5,18.5,18.32,18.35,7700.0,18.4502,18.4502,18.2707,18.3006,7700.0
2008-03-06 15:00:00,18.33,18.34,18.2,18.2,24500.0,18.2807,18.2907,18.151,18.151,24500.0
2008-03-06 15:10:00,18.2,18.23,18.15,18.23,17600.0,18.151,18.181,18.1012,18.181,17600.0
2008-03-06 15:20:00,18.24,18.26,18.18,18.23,30300.0,18.1909,18.2109,18.1311,18.181,30300.0
2008-03-06 15:30:00,18.22,18.23,18.05,18.07,26300.0,18.171,18.181,18.0014,18.0214,26300.0
2008-03-06 15:40:00,18.04,18.08,18.0,18.03,46000.0,17.9915,18.0314,17.9516,17.9815,46000.0
2008-03-06 15:50:00,18.04,18.06,17.85,17.86,69900.0,17.9915,18.0114,17.802,17.812,69900.0
2008-03-07 09:30:00,17.61,17.63,17.29,17.51,32200.0,17.5626,17.5826,17.2435,17.4629,32200.0
2008-03-07 09:40:00,17.52,17.6,17.32,17.58,12300.0,17.4729,17.5527,17.2734,17.5327,12300.0
2008-03-07 09:50:00,17.58,17.66,17.48,17.59,20400.0,17.5327,17.6125,17.433,17.5427,20400.0
2008-03-07 10:00:00,17.6,17.69,17.48,17.63,16800.0,17.5527,17.6424,17.433,17.5826,16800.0
2008-03-07 10:10:00,17.63,17.65,17.55,17.56,18100.0,17.5826,17.6025,17.5028,17.5128,18100.0
2008-03-07 10:20:00,17.55,17.62,17.5,17.62,7600.0,17.5028,17.5726,17.4529,17.5726,7600.0
2008-03-07 10:30:00,17.63,17.64,17.44,17.6,13200.0,17.5826,17.5925,17.3931,17.5527,13200.0
2008-03-07 10:40:00,17.6,17.6,17.49,17.6,8200.0,17.5527,17.5527,17.4429,17.5527,8200.0
2008-03-07 10:50:00,17.6,17.6,17.45,17.47,17100.0,17.5527,17.5527,17.4031,17.423,17100.0
2008-03-07 11:00:00,17.47,17.47,17.26,17.27,19500.0,17.423,17.423,17.2136,17.2235,19500.0
2008-03-07 11:10:00,17.28,17.34,17.16,17.19,19600.0,17.2335,17.2934,17.1138,17.1438,19600.0
2008-03-07 11:20:00,17.18,17.3,17.14,17.22,13500.0,17.1338,17.2535,17.0939,17.1737,13500.0
2008-03-07 11:30:00,17.25,17.31,17.22,17.31,13200.0,17.2036,17.2634,17.1737,17.2634,13200.0
2008-03-07 11:40:00,17.31,17.32,17.12,17.18,25600.0,17.2634,17.2734,17.0739,17.1338,25600.0
2008-03-07 11:50:00,17.17,17.25,17.17,17.25,11900.0,17.1238,17.2036,17.1238,17.2036,11900.0
2008-03-07 12:00:00,17.25,17.3,17.24,17.3,11000.0,17.2036,17.2535,17.1936,17.2535,11000.0
2008-03-07 12:10:00,17.3,17.36,17.3,17.34,14100.0,17.2535,17.3133,17.2535,17.2934,14100.0
2008-03-07 12:20:00,17.34,17.34,17.25,17.25,13600.0,17.2934,17.2934,17.2036,17.2036,13600.0
2008-03-07 12:30:00,17.26,17.27,17.2,17.23,10900.0,17.2136,17.2235,17.1537,17.1836,10900.0
2008-03-07 12:40:00,17.21,17.3,17.19,17.29,20800.0,17.1637,17.2535,17.1438,17.2435,20800.0
2008-03-07 12:50:00,17.29,17.29,17.26,17.26,4900.0,17.2435,17.2435,17.2136,17.2136,4900.0
2008-03-07 13:00:00,17.28,17.3,17.25,17.28,8800.0,17.2335,17.2535,17.2036,17.2335,8800.0
2008-03-07 13:10:00,17.27,17.28,17.15,17.16,18800.0,17.2235,17.2335,17.1039,17.1138,18800.0
2008-03-07 13:20:00,17.16,17.23,17.11,17.19,36100.0,17.1138,17.1836,17.064,17.1438,36100.0
2008-03-07 13:30:00,17.2,17.26,17.14,17.14,19500.0,17.1537,17.2136,17.0939,17.0939,19500.0
2008-03-07 13:40:00,17.13,17.13,17.01,17.02,14700.0,17.0839,17.0839,16.9642,16.9742,14700.0
2008-03-07 13:50:00,17.02,17.02,16.91,16.94,24600.0,16.9742,16.9742,16.8645,16.8944,24600.0
2008-03-07 14:00:00,16.95,16.99,16.9,16.99,18200.0,16.9044,16.9443,16.8545,16.9443,18200.0
2008-03-07 14:10:00,16.99,17.0,16.9,16.95,12900.0,16.9443,16.9543,16.8545,16.9044,12900.0
2008-03-07 14:20:00,16.94,17.02,16.81,17.01,35700.0,16.8944,16.9742,16.7648,16.9642,35700.0
2008-03-07 14:30:00,16.98,16.98,16.83,16.89,14700.0,16.9343,16.9343,16.7847,16.8446,14700.0
2008-03-07 14:40:00,16.89,16.97,16.85,16.88,10700.0,16.8446,16.9243,16.8047,16.8346,10700.0
2008-03-07 14:50:00,16.85,17.16,16.83,17.11,32500.0,16.8047,17.1138,16.7847,17.064,32500.0
2008-03-07 15:00:00,17.12,17.17,17.08,17.16,37900.0,17.0739,17.1238,17.0341,17.1138,37900.0
2008-03-07 15:10:00,17.16,17.2,17.08,17.19,49300.0,17.1138,17.1537,17.0341,17.1438,49300.0
2008-03-07 15:20:00,17.17,17.2,17.12,17.2,40100.0,17.1238,17.1537,17.0739,17.1537,40100.0
2008-03-07 15:30:00,17.19,17.26,17.15,17.22,34500.0,17.1438,17.2136,17.1039,17.1737,34500.0
2008-03-07 15:40:00,17.21,17.25,17.03,17.06,28700.0,17.1637,17.2036,16.9842,17.0141,28700.0
2008-03-07 15:50:00,17.05,17.3,17.05,17.3,81200.0,17.0041,17.2535,17.0041,17.2535,81200.0
2008-03-10 09:30:00,17.36,17.54,17.24,17.27,10400.0,17.3133,17.4928,17.1936,17.2235,10400.0
2008-03-10 09:40:00,17.26,17.3,17.17,17.29,4800.0,17.2136,17.2535,17.1238,17.2435,4800.0
2008-03-10 09:50:00,17.27,17.27,17.04,17.04,10700.0,17.2235,17.2235,16.9942,16.9942,10700.0
2008-03-10 10:00:00,17.06,17.14,17.01,17.13,6900.0,17.0141,17.0939,16.9642,17.0839,6900.0
2008-03-10 10:10:00,17.15,17.24,17.12,17.19,6700.0,17.1039,17.1936,17.0739,17.1438,6700.0
2008-03-10 10:20:00,17.19,17.19,17.14,17.18,7500.0,17.1438,17.1438,17.0939,17.1338,7500.0
2008-03-10 10:30:00,17.17,17.27,17.14,17.19,9800.0,17.1238,17.2235,17.0939,17.1438,9800.0
2008-03-10 10:40:00,17.2,17.2,17.07,17.07,18500.0,17.1537,17.1537,17.0241,17.0241,18500.0
2008-03-10 10:50:00,17.07,17.08,16.98,17.01,28200.0,17.0241,17.0341,16.9343,16.9642,28200.0
2008-03-10 11:00:00,17.01,17.05,16.9,16.93,15800.0,16.9642,17.0041,16.8545,16.8845,15800.0
2008-03-10 11:10:00,16.91,16.92,16.72,16.74,13200.0,16.8645,16.8745,16.675,16.695,13200.0
2008-03-10 11:20:00,16.74,16.74,16.57,16.57,29700.0,16.695,16.695,16.5254,16.5254,29700.0
2008-03-10 11:30:00,16.57,16.66,16.55,16.55,7900.0,16.5254,16.6152,16.5055,16.5055,7900.0
2008-03-10 11:40:00,16.56,16.67,16.52,16.55,11600.0,16.5154,16.6252,16.4756,16.5055,11600.0
2008-03-10 11:50:00,16.54,16.57,16.48,16.52,12200.0,16.4955,16.5254,16.4357,16.4756,12200.0
2008-03-10 12:00:00,16.52,16.55,16.41,16.43,16600.0,16.4756,16.5055,16.3659,16.3858,16600.0
2008-03-10 12:10:00,16.48,16.48,16.41,16.43,11700.0,16.4357,16.4357,16.3659,16.3858,11700.0
2008-03-10 12:20:00,16.42,16.46,16.39,16.39,10800.0,16.3758,16.4157,16.3459,16.3459,10800.0
2008-03-10 12:30:00,16.39,16.42,16.37,16.4,12000.0,16.3459,16.3758,16.326,16.3559,12000.0
2008-03-10 12:40:00,16.39,16.42,16.3,16.3,20300.0,16.3459,16.3758,16.2561,16.2561,20300.0
2008-03-10 12:50:00,16.29,16.37,16.24,16.25,20500.0,16.2462,16.326,16.1963,16.2063,20500.0
2008-03-10 13:00:00,16.25,16.37,16.25,16.33,6700.0,16.2063,16.326,16.2063,16.2861,6700.0
2008-03-10 13:10:00,16.3,16.35,16.24,16.29,8400.0,16.2561,16.306,16.1963,16.2462,8400.0
2008-03-10 13:20:00,16.28,16.28,16.19,16.23,18400.0,16.2362,16.2362,16.1464,16.1863,18400.0
2008-03-10 13:30:00,16.23,16.23,16.16,16.2,13500.0,16.1863,16.1863,16.1165,16.1564,13500.0
2008-03-10 13:40:00,16.21,16.28,16.16,16.18,10100.0,16.1664,16.2362,16.1165,16.1365,10100.0
2008-03-10 13:50:00,16.18,16.23,16.12,16.12,9500.0,16.1365,16.1863,16.0766,16.0766,9500.0
2008-03-10 14:00:00,16.12,16.14,16.03,16.06,19300.0,16.0766,16.0966,15.9869,16.0168,19300.0
2008-03-10 14:10:00,16.06,16.14,16.02,16.08,16000.0,16.0168,16.0966,15.9769,16.0367,16000.0
2008-03-10 14:20:00,16.07,16.12,16.02,16.08,9700.0,16.0268,16.0766,15.9769,16.0367,9700.0
2008-03-10 14:30:00,16.06,16.13,16.05,16.08,13200.0,16.0168,16.0866,16.0068,16.0367,13200.0
2008-03-10 14:40:00,16.1,16.1,16.03,16.03,12000.0,16.0567,16.0567,15.9869,15.9869,12000.0
2008-03-10 14:50:00,16.04,16.06,16.0,16.0,13900.0,15.9968,16.0168,15.957,15.957,13900.0
2008-03-10 15:00:00,16.04,16.13,16.02,16.09,15700.0,15.9968,16.0866,15.9769,16.0467,15700.0
2008-03-10 15:10:00,16.07,16.13,16.03,16.1,83800.0,16.0268,16.0866,15.9869,16.0567,83800.0
2008-03-10 15:20:00,16.1,16.19,16.1,16.16,18600.0,16.0567,16.1464,16.0567,16.1165,18600.0
2008-03-10 15:30:00,16.17,16.19,16.12,16.15,29500.0,16.1265,16.1464,16.0766,16.1066,29500.0
2008-03-10 15:40:00,16.15,16.21,16.08,16.19,34600.0,16.1066,16.1664,16.0367,16.1464,34600.0
2008-03-10 15:50:00,16.2,16.27,16.09,16.22,41200.0,16.1564,16.2262,16.0467,16.1764,41200.0
2008-03-11 09:30:00,16.58,16.93,16.51,16.74,28000.0,16.5354,16.8845,16.4656,16.695,28000.0
2008-03-11 09:40:00,16.74,16.78,16.59,16.64,7500.0,16.695,16.7349,16.5454,16.5952,7500.0
2008-03-11 09:50:00,16.62,16.67,16.36,16.43,22800.0,16.5753,16.6252,16.316,16.3858,22800.0
2008-03-11 10:00:00,16.42,16.59,16.42,16.55,15200.0,16.3758,16.5454,16.3758,16.5055,15200.0
2008-03-11 10:10:00,16.5,16.58,16.46,16.48,15200.0,16.4556,16.5354,16.4157,16.4357,15200.0
2008-03-11 10:20:00,16.48,16.56,16.45,16.5,19100.0,16.4357,16.5154,16.4057,16.4556,19100.0
2008-03-11 10:30:00,16.5,16.5,16.31,16.36,17400.0,16.4556,16.4556,16.2661,16.316,17400.0
2008-03-11 10:40:00,16.37,16.37,16.19,16.25,13300.0,16.326,16.326,16.1464,16.2063,13300.0
2008-03-11 10:50:00,16.28,16.35,16.13,16.2,17000.0,16.2362,16.306,16.0866,16.1564,17000.0
2008-03-11 11:00:00,16.16,16.24,16.11,16.24,8600.0,16.1165,16.1963,16.0667,16.1963,8600.0
2008-03-11 11:10:00,16.25,16.25,16.0,16.02,22000.0,16.2063,16.2063,15.957,15.9769,22000.0
2008-03-11 11:20:00,16.01,16.05,15.92,15.99,29700.0,15.9669,16.0068,15.8772,15.947,29700.0
2008-03-11 11:30:00,16.0,16.03,15.92,15.98,33000.0,15.957,15.9869,15.8772,15.937,33000.0
2008-03-11 11:40:00,15.98,16.0,15.92,15.95,16100.0,15.937,15.957,15.8772,15.9071,16100.0
2008-03-11 11:50:00,15.95,15.95,15.65,15.7,27200.0,15.9071,15.9071,15.6079,15.6578,27200.0
2008-03-11 12:00:00,15.71,15.79,15.61,15.72,28000.0,15.6677,15.7475,15.568,15.6777,28000.0
2008-03-11 12:10:00,15.73,15.95,15.72,15.84,11900.0,15.6877,15.9071,15.6777,15.7974,11900.0
2008-03-11 12:20:00,15.85,15.88,15.79,15.84,12900.0,15.8074,15.8373,15.7475,15.7974,12900.0
2008-03-11 12:30:00,15.88,15.93,15.85,15.89,11400.0,15.8373,15.8871,15.8074,15.8473,11400.0
2008-03-11 12:40:00,15.88,15.89,15.76,15.8,12100.0,15.8373,15.8473,15.7176,15.7575,12100.0
2008-03-11 12:50:00,15.81,15.87,15.69,15.86,20800.0,15.7675,15.8273,15.6478,15.8173,20800.0
2008-03-11 13:00:00,15.86,15.89,15.77,15.86,10500.0,15.8173,15.8473,15.7276,15.8173,10500.0
2008-03-11 13:10:00,15.87,15.94,15.78,15.88,13200.0,15.8273,15.8971,15.7375,15.8373,13200.0
2008-03-11 13:20:00,15.88,15.96,15.78,15.96,39200.0,15.8373,15.9171,15.7375,15.9171,39200.0
2008-03-11 13:30:00,15.93,16.0,15.88,15.96,13500.0,15.8871,15.957,15.8373,15.9171,13500.0
2008-03-11 13:40:00,16.0,16.0,15.78,15.81,142700.0,15.957,15.957,15.7375,15.7675,142700.0
2008-03-11 13:50:00,15.83,15.83,15.67,15.68,100700.0,15.7874,15.7874,15.6278,15.6378,100700.0
2008-03-11 14:00:00,15.69,15.84,15.66,15.82,22700.0,15.6478,15.7974,15.6179,15.7774,22700.0
2008-03-11 14:10:00,15.83,15.84,15.78,15.84,27200.0,15.7874,15.7974,15.7375,15.7974,27200.0
2008-03-11 14:20:00,15.84,15.92,15.78,15.89,21500.0,15.7974,15.8772,15.7375,15.8473,21500.0
2008-03-11 14:30:00,15.88,16.03,15.85,16.03,26300.0,15.8373,15.9869,15.8074,15.9869,26300.0
2008-03-11 14:40:00,16.03,16.16,16.01,16.11,61400.0,15.9869,16.1165,15.9669,16.0667,61400.0
2008-03-11 14:50:00,16.12,16.13,16.0,16.08,31900.0,16.0766,16.0866,15.957,16.0367,31900.0
2008-03-11 15:00:00,16.09,16.13,16.01,16.05,41700.0,16.0467,16.0866,15.9669,16.0068,41700.0
2008-03-11 15:10:00,16.07,16.25,16.05,16.25,50400.0,16.0268,16.2063,16.0068,16.2063,50400.0
2008-03-11 15:20:00,16.25,16.33,16.2,16.23,30500.0,16.2063,16.2861,16.1564,16.1863,30500.0
2008-03-11 15:30:00,16.22,16.22,16.08,16.19,48500.0,16.1764,16.1764,16.0367,16.1464,48500.0
2008-03-11 15:40:00,16.19,16.19,16.02,16.07,49800.0,16.1464,16.1464,15.9769,16.0268,49800.0
2008-03-11 15:50:00,16.07,16.11,16.02,16.09,83400.0,16.0268,16.0667,15.9769,16.0467,83400.0
2008-03-12 09:30:00,16.05,16.67,16.05,16.51,27900.0,16.0068,16.6252,16.0068,16.4656,27900.0
2008-03-12 09:40:00,16.51,16.67,16.46,16.58,15500.0,16.4656,16.6252,16.4157,16.5354,15500.0
2008-03-12 09:50:00,16.6,16.85,16.57,16.73,15500.0,16.5553,16.8047,16.5254,16.685,15500.0
2008-03-12 10:00:00,16.73,16.75,16.53,16.56,11200.0,16.685,16.7049,16.4855,16.5154,11200.0
2008-03-12 10:10:00,16.56,16.61,16.43,16.48,12200.0,16.5154,16.5653,16.3858,16.4357,12200.0
2008-03-12 10:20:00,16.5,16.62,16.48,16.58,15400.0,16.4556,16.5753,16.4357,16.5354,15400.0
2008-03-12 10:30:00,16.58,16.59,16.48,16.51,17000.0,16.5354,16.5454,16.4357,16.4656,17000.0
2008-03-12 10:40:00,16.5,16.77,16.5,16.69,35900.0,16.4556,16.7249,16.4556,16.6451,35900.0
2008-03-12 10:50:00,16.69,16.84,16.69,16.8,18500.0,16.6451,16.7947,16.6451,16.7548,18500.0
2008-03-12 11:00:00,16.8,16.94,16.75,16.93,20100.0,16.7548,16.8944,16.7049,16.8845,20100.0
2008-03-12 11:10:00,16.93,16.99,16.93,16.96,15300.0,16.8845,16.9443,16.8845,16.9144,15300.0
2008-03-12 11:20:00,16.96,17.06,16.95,16.96,10700.0,16.9144,17.0141,16.9044,16.9144,10700.0
2008-03-12 11:30:00,16.97,17.03,16.91,17.02,10700.0,16.9243,16.9842,16.8645,16.9742,10700.0
2008-03-12 11:40:00,17.02,17.05,16.93,16.94,8600.0,16.9742,17.0041,16.8845,16.8944,8600.0
2008-03-12 11:50:00,16.93,16.99,16.87,16.87,11000.0,16.8845,16.9443,16.8246,16.8246,11000.0
2008-03-12 12:00:00,16.88,16.93,16.85,16.91,17800.0,16.8346,16.8845,16.8047,16.8645,17800.0
2008-03-12 12:10:00,16.93,16.99,16.9,16.9,8500.0,16.8845,16.9443,16.8545,16.8545,8500.0
2008-03-12 12:20:00,16.9,17.04,16.9,16.96,12100.0,16.8545,16.9942,16.8545,16.9144,12100.0
2008-03-12 12:30:00,16.97,17.04,16.95,17.04,10700.0,16.9243,16.9942,16.9044,16.9942,10700.0
2008-03-12 12:40:00,17.04,17.08,17.0,17.02,7500.0,16.9942,17.0341,16.9543,16.9742,7500.0
2008-03-12 12:50:00,17.06,17.14,17.03,17.11,7900.0,17.0141,17.0939,16.9842,17.064,7900.0
2008-03-12 13:00:00,17.14,17.21,17.11,17.12,7400.0,17.0939,17.1637,17.064,17.0739,7400.0
2008-03-12 13:10:00,17.1,17.12,17.04,17.05,8900.0,17.054,17.0739,16.9942,17.0041,8900.0
2008-03-12 13:20:00,17.05,17.11,16.99,17.04,39100.0,17.0041,17.064,16.9443,16.9942,39100.0
2008-03-12 13:30:00,17.14,17.23,17.12,17.2,25800.0,17.0939,17.1836,17.0739,17.1537,25800.0
2008-03-12 13:40:00,17.2,17.23,17.13,17.17,12300.0,17.1537,17.1836,17.0839,17.1238,12300.0
2008-03-12 13:50:00,17.16,17.23,17.14,17.14,12400.0,17.1138,17.1836,17.0939,17.0939,12400.0
2008-03-12 14:00:00,17.14,17.15,17.1,17.14,21700.0,17.0939,17.1039,17.054,17.0939,21700.0
2008-03-12 14:10:00,17.11,17.16,17.11,17.14,22300.0,17.064,17.1138,17.064,17.0939,22300.0
2008-03-12 14:20:00,17.14,17.14,17.07,17.14,17500.0,17.0939,17.0939,17.0241,17.0939,17500.0
2008-03-12 14:30:00,17.13,17.19,17.11,17.19,15100.0,17.0839,17.1438,17.064,17.1438,15100.0
2008-03-12 14:40:00,17.2,17.26,17.19,17.26,13200.0,17.1537,17.2136,17.1438,17.2136,13200.0
2008-03-12 14:50:00,17.27,17.3,17.24,17.26,32300.0,17.2235,17.2535,17.1936,17.2136,32300.0
2008-03-12 15:00:00,17.25,17.32,17.22,17.24,113200.0,17.2036,17.2734,17.1737,17.1936,113200.0
2008-03-12 15:10:00,17.23,17.26,17.16,17.2,25000.0,17.1836,17.2136,17.1138,17.1537,25000.0
2008-03-12 15:20:00,17.22,17.22,17.11,17.11,13700.0,17.1737,17.1737,17.064,17.064,13700.0
2008-03-12 15:30:00,17.13,17.13,16.95,17.0,39900.0,17.0839,17.0839,16.9044,16.9543,39900.0
2008-03-12 15:40:00,16.99,16.99,16.76,16.79,39700.0,16.9443,16.9443,16.7149,16.7448,39700.0
2008-03-12 15:50:00,16.79,16.82,16.67,16.69,59600.0,16.7448,16.7747,16.6252,16.6451,59600.0
2008-03-13 09:30:00,16.47,16.58,16.47,16.55,8100.0,16.4257,16.5354,16.4257,16.5055,8100.0
2008-03-13 09:40:00,16.54,16.64,16.52,16.56,12500.0,16.4955,16.5952,16.4756,16.5154,12500.0
2008-03-13 09:50:00,16.54,16.55,16.31,16.35,14100.0,16.4955,16.5055,16.2661,16.306,14100.0
2008-03-13 10:00:00,16.33,16.5,16.3,16.46,5100.0,16.2861,16.4556,16.2561,16.4157,5100.0
2008-03-13 10:10:00,16.46,16.6,16.46,16.54,4800.0,16.4157,16.5553,16.4157,16.4955,4800.0
2008-03-13 10:20:00,16.49,16.6,16.41,16.58,12200.0,16.4456,16.5553,16.3659,16.5354,12200.0
2008-03-13 10:30:00,16.58,16.61,16.53,16.57,11200.0,16.5354,16.5653,16.4855,16.5254,11200.0
2008-03-13 10:40:00,16.58,16.64,16.53,16.57,9800.0,16.5354,16.5952,16.4855,16.5254,9800.0
2008-03-13 10:50:00,16.56,16.61,16.51,16.61,6500.0,16.5154,16.5653,16.4656,16.5653,6500.0
2008-03-13 11:00:00,16.62,16.75,16.56,16.74,17600.0,16.5753,16.7049,16.5154,16.695,17600.0
2008-03-13 11:10:00,16.75,16.81,16.66,16.69,16700.0,16.7049,16.7648,16.6152,16.6451,16700.0
2008-03-13 11:20:00,16.7,16.94,16.67,16.87,14000.0,16.6551,16.8944,16.6252,16.8246,14000.0
2008-03-13 11:30:00,16.86,16.86,16.73,16.76,10000.0,16.8146,16.8146,16.685,16.7149,10000.0
2008-03-13 11:40:00,16.75,16.87,16.75,16.79,3900.0,16.7049,16.8246,16.7049,16.7448,3900.0
2008-03-13 11:50:00,16.81,16.89,16.8,16.81,2200.0,16.7648,16.8446,16.7548,16.7648,2200.0
2008-03-13 12:00:00,16.82,17.09,16.75,17.02,41400.0,16.7747,17.044,16.7049,16.9742,41400.0
2008-03-13 12:10:00,17.02,17.14,17.0,17.1,10400.0,16.9742,17.0939,16.9543,17.054,10400.0
2008-03-13 12:20:00,17.1,17.14,16.98,17.14,10700.0,17.054,17.0939,16.9343,17.0939,10700.0
2008-03-13 12:30:00,17.12,17.34,17.12,17.34,14200.0,17.0739,17.2934,17.0739,17.2934,14200.0
2008-03-13 12:40:00,17.32,17.38,17.26,17.36,10400.0,17.2734,17.3332,17.2136,17.3133,10400.0
2008-03-13 12:50:00,17.33,17.39,17.29,17.37,13000.0,17.2834,17.3432,17.2435,17.3233,13000.0
2008-03-13 13:00:00,17.36,17.49,17.31,17.49,12000.0,17.3133,17.4429,17.2634,17.4429,12000.0
2008-03-13 13:10:00,17.49,17.56,17.43,17.56,13400.0,17.4429,17.5128,17.3831,17.5128,13400.0
2008-03-13 13:20:00,17.51,17.65,17.5,17.61,14200.0,17.4629,17.6025,17.4529,17.5626,14200.0
2008-03-13 13:30:00,17.61,17.68,17.57,17.58,9400.0,17.5626,17.6324,17.5227,17.5327,9400.0
2008-03-13 13:40:00,17.55,17.58,17.5,17.52,15500.0,17.5028,17.5327,17.4529,17.4729,15500.0
2008-03-13 13:50:00,17.5,17.66,17.47,17.51,9700.0,17.4529,17.6125,17.423,17.4629,9700.0
2008-03-13 14:00:00,17.54,17.56,17.42,17.44,13100.0,17.4928,17.5128,17.3731,17.3931,13100.0
2008-03-13 14:10:00,17.42,17.52,17.37,17.41,17000.0,17.3731,17.4729,17.3233,17.3632,17000.0
2008-03-13 14:20:00,17.41,17.51,17.36,17.43,25100.0,17.3632,17.4629,17.3133,17.3831,25100.0
2008-03-13 14:30:00,17.41,17.41,17.26,17.28,15100.0,17.3632,17.3632,17.2136,17.2335,15100.0
2008-03-13 14:40:00,17.26,17.27,17.17,17.23,8900.0,17.2136,17.2235,17.1238,17.1836,8900.0
2008-03-13 14:50:00,17.22,17.37,17.19,17.37,16800.0,17.1737,17.3233,17.1438,17.3233,16800.0
2008-03-13 15:00:00,17.39,17.43,17.29,17.38,18400.0,17.3432,17.3831,17.2435,17.3332,18400.0
2008-03-13 15:10:00,17.37,17.45,17.36,17.39,8400.0,17.3233,17.4031,17.3133,17.3432,8400.0
2008-03-13 15:20:00,17.39,17.49,17.37,17.48,9200.0,17.3432,17.4429,17.3233,17.433,9200.0
2008-03-13 15:30:00,17.48,17.5,17.35,17.41,14600.0,17.433,17.4529,17.3033,17.3632,14600.0
2008-03-13 15:40:00,17.42,17.49,17.4,17.43,21500.0,17.3731,17.4429,17.3532,17.3831,21500.0
2008-03-13 15:50:00,17.44,17.44,17.36,17.43,32100.0,17.3931,17.3931,17.3133,17.3831,32100.0
2008-03-14 09:30:00,17.29,17.54,17.02,17.54,14900.0,17.2435,17.4928,16.9742,17.4928,14900.0
2008-03-14 09:40:00,17.53,17.57,17.13,17.21,8500.0,17.4828,17.5227,17.0839,17.1637,8500.0
2008-03-14 09:50:00,17.17,17.51,17.04,17.04,19000.0,17.1238,17.4629,16.9942,16.9942,19000.0
2008-03-14 10:00:00,17.08,17.12,16.81,16.96,21300.0,17.0341,17.0739,16.7648,16.9144,21300.0
2008-03-14 10:10:00,16.83,17.2,16.65,16.95,29500.0,16.7847,17.1537,16.6052,16.9044,29500.0
2008-03-14 10:20:00,16.9,16.93,16.65,16.71,16200.0,16.8545,16.8845,16.6052,16.665,16200.0
2008-03-14 10:30:00,16.7,16.79,16.57,16.58,23000.0,16.6551,16.7448,16.5254,16.5354,23000.0
2008-03-14 10:40:00,16.59,16.59,16.48,16.53,14500.0,16.5454,16.5454,16.4357,16.4855,14500.0
2008-03-14 10:50:00,16.55,16.71,16.52,16.62,13500.0,16.5055,16.665,16.4756,16.5753,13500.0
2008-03-14 11:00:00,16.59,16.71,16.56,16.68,7800.0,16.5454,16.665,16.5154,16.6351,7800.0
2008-03-14 11:10:00,16.66,16.7,16.38,16.45,14600.0,16.6152,16.6551,16.3359,16.4057,14600.0
2008-03-14 11:20:00,16.45,16.45,16.15,16.23,22900.0,16.4057,16.4057,16.1066,16.1863,22900.0
2008-03-14 11:30:00,16.24,16.32,16.23,16.32,7100.0,16.1963,16.2761,16.1863,16.2761,7100.0
2008-03-14 11:40:00,16.36,16.55,16.36,16.39,5900.0,16.316,16.5055,16.316,16.3459,5900.0
2008-03-14 11:50:00,16.41,16.44,16.32,16.4,11500.0,16.3659,16.3958,16.2761,16.3559,11500.0
2008-03-14 12:00:00,16.41,16.52,16.39,16.47,3100.0,16.3659,16.4756,16.3459,16.4257,3100.0
2008-03-14 12:10:00,16.52,16.62,16.51,16.62,7100.0,16.4756,16.5753,16.4656,16.5753,7100.0
2008-03-14 12:20:00,16.6,16.63,16.53,16.63,8300.0,16.5553,16.5853,16.4855,16.5853,8300.0
2008-03-14 12:30:00,16.61,16.66,16.55,16.57,17700.0,16.5653,16.6152,16.5055,16.5254,17700.0
2008-03-14 12:40:00,16.54,16.54,16.4,16.48,4100.0,16.4955,16.4955,16.3559,16.4357,4100.0
2008-03-14 12:50:00,16.51,16.58,16.43,16.52,9500.0,16.4656,16.5354,16.3858,16.4756,9500.0
2008-03-14 13:00:00,16.52,16.52,16.41,16.43,9100.0,16.4756,16.4756,16.3659,16.3858,9100.0
2008-03-14 13:10:00,16.41,16.47,16.41,16.41,4600.0,16.3659,16.4257,16.3659,16.3659,4600.0
2008-03-14 13:20:00,16.43,16.47,16.29,16.31,10500.0,16.3858,16.4257,16.2462,16.2661,10500.0
2008-03-14 13:30:00,16.32,16.44,16.3,16.42,7700.0,16.2761,16.3958,16.2561,16.3758,7700.0
2008-03-14 13:40:00,16.43,16.53,16.42,16.48,4700.0,16.3858,16.4855,16.3758,16.4357,4700.0
2008-03-14 13:50:00,16.47,16.48,16.3,16.3,5300.0,16.4257,16.4357,16.2561,16.2561,5300.0
2008-03-14 14:00:00,16.32,16.37,16.18,16.26,10400.0,16.2761,16.326,16.1365,16.2163,10400.0
2008-03-14 14:10:00,16.24,16.24,16.15,16.17,15300.0,16.1963,16.1963,16.1066,16.1265,15300.0
2008-03-14 14:20:00,16.17,16.17,16.13,16.13,10900.0,16.1265,16.1265,16.0866,16.0866,10900.0
2008-03-14 14:30:00,16.13,16.21,16.12,16.12,18000.0,16.0866,16.1664,16.0766,16.0766,18000.0
2008-03-14 14:40:00,16.11,16.33,16.11,16.2,11300.0,16.0667,16.2861,16.0667,16.1564,11300.0
2008-03-14 14:50:00,16.21,16.31,16.13,16.3,11600.0,16.1664,16.2661,16.0866,16.2561,11600.0
2008-03-14 15:00:00,16.3,16.37,16.3,16.37,24400.0,16.2561,16.326,16.2561,16.326,24400.0
2008-03-14 15:10:00,16.35,16.57,16.31,16.45,16700.0,16.306,16.5254,16.2661,16.4057,16700.0
2008-03-14 15:20:00,16.45,16.78,16.3,16.57,19500.0,16.4057,16.7349,16.2561,16.5254,19500.0
2008-03-14 15:30:00,16.59,16.59,16.35,16.4,24000.0,16.5454,16.5454,16.306,16.3559,24000.0
2008-03-14 15:40:00,16.42,16.68,16.38,16.66,52400.0,16.3758,16.6351,16.3359,16.6152,52400.0
2008-03-14 15:50:00,16.66,16.9,16.6,16.8,145100.0,16.6152,16.8545,16.5553,16.7548,145100.0
2008-03-17 09:30:00,16.38,16.38,15.95,16.03,13700.0,16.3359,16.3359,15.9071,15.9869,13700.0
2008-03-17 09:40:00,16.03,16.34,16.03,16.31,11000.0,15.9869,16.296,15.9869,16.2661,11000.0
2008-03-17 09:50:00,16.31,16.58,16.31,16.38,22200.0,16.2661,16.5354,16.2661,16.3359,22200.0
2008-03-17 10:00:00,16.35,16.51,16.21,16.48,13100.0,16.306,16.4656,16.1664,16.4357,13100.0
2008-03-17 10:10:00,16.47,16.5,16.4,16.48,7900.0,16.4257,16.4556,16.3559,16.4357,7900.0
2008-03-17 10:20:00,16.5,16.68,16.45,16.55,8000.0,16.4556,16.6351,16.4057,16.5055,8000.0
2008-03-17 10:30:00,16.55,16.6,16.45,16.56,14500.0,16.5055,16.5553,16.4057,16.5154,14500.0
2008-03-17 10:40:00,16.52,16.63,16.4,16.44,13600.0,16.4756,16.5853,16.3559,16.3958,13600.0
2008-03-17 10:50:00,16.44,16.67,16.43,16.43,15500.0,16.3958,16.6252,16.3858,16.3858,15500.0
2008-03-17 11:00:00,16.41,16.41,16.2,16.2,6200.0,16.3659,16.3659,16.1564,16.1564,6200.0
2008-03-17 11:10:00,16.18,16.23,15.95,16.03,20300.0,16.1365,16.1863,15.9071,15.9869,20300.0
2008-03-17 11:20:00,16.04,16.08,15.93,15.98,13700.0,15.9968,16.0367,15.8871,15.937,13700.0
2008-03-17 11:30:00,16.03,16.14,15.98,16.12,8100.0,15.9869,16.0966,15.937,16.0766,8100.0
2008-03-17 11:40:00,16.13,16.17,16.11,16.17,3100.0,16.0866,16.1265,16.0667,16.1265,3100.0
2008-03-17 11:50:00,16.2,16.2,15.88,15.91,11000.0,16.1564,16.1564,15.8373,15.8672,11000.0
2008-03-17 12:00:00,15.89,16.11,15.89,16.09,8300.0,15.8473,16.0667,15.8473,16.0467,8300.0
2008-03-17 12:10:00,16.09,16.1,16.04,16.07,3500.0,16.0467,16.0567,15.9968,16.0268,3500.0
2008-03-17 12:20:00,16.03,16.17,16.0,16.06,11400.0,15.9869,16.1265,15.957,16.0168,11400.0
2008-03-17 12:30:00,16.08,16.17,16.02,16.17,6000.0,16.0367,16.1265,15.9769,16.1265,6000.0
2008-03-17 12:40:00,16.14,16.24,16.14,16.24,3800.0,16.0966,16.1963,16.0966,16.1963,3800.0
2008-03-17 12:50:00,16.27,16.32,16.17,16.21,4500.0,16.2262,16.2761,16.1265,16.1664,4500.0
2008-03-17 13:00:00,16.23,16.37,16.16,16.3,19800.0,16.1863,16.326,16.1165,16.2561,19800.0
2008-03-17 13:10:00,16.26,16.27,16.19,16.23,5800.0,16.2163,16.2262,16.1464,16.1863,5800.0
2008-03-17 13:20:00,16.28,16.3,16.17,16.27,14800.0,16.2362,16.2561,16.1265,16.2262,14800.0
2008-03-17 13:30:00,16.27,16.3,16.16,16.2,19500.0,16.2262,16.2561,16.1165,16.1564,19500.0
2008-03-17 13:40:00,16.25,16.39,16.21,16.28,6500.0,16.2063,16.3459,16.1664,16.2362,6500.0
2008-03-17 13:50:00,16.32,16.33,16.23,16.33,7100.0,16.2761,16.2861,16.1863,16.2861,7100.0
2008-03-17 14:00:00,16.32,16.4,16.2,16.39,10800.0,16.2761,16.3559,16.1564,16.3459,10800.0
2008-03-17 14:10:00,16.39,16.39,16.18,16.2,11900.0,16.3459,16.3459,16.1365,16.1564,11900.0
2008-03-17 14:20:00,16.19,16.24,16.12,16.17,10500.0,16.1464,16.1963,16.0766,16.1265,10500.0
2008-03-17 14:30:00,16.17,16.19,16.08,16.15,7700.0,16.1265,16.1464,16.0367,16.1066,7700.0
2008-03-17 14:40:00,16.16,16.23,16.1,16.13,8600.0,16.1165,16.1863,16.0567,16.0866,8600.0
2008-03-17 14:50:00,16.15,16.38,16.09,16.3,32400.0,16.1066,16.3359,16.0467,16.2561,32400.0
2008-03-17 15:00:00,16.28,16.48,16.26,16.38,19600.0,16.2362,16.4357,16.2163,16.3359,19600.0
2008-03-17 15:10:00,16.4,16.44,16.33,16.43,13100.0,16.3559,16.3958,16.2861,16.3858,13100.0
2008-03-17 15:20:00,16.43,16.55,16.4,16.42,36200.0,16.3858,16.5055,16.3559,16.3758,36200.0
2008-03-17 15:30:00,16.43,16.5,16.33,16.41,31900.0,16.3858,16.4556,16.2861,16.3659,31900.0
2008-03-17 15:40:00,16.43,16.5,16.39,16.46,53500.0,16.3858,16.4556,16.3459,16.4157,53500.0
2008-03-17 15:50:00,16.45,16.48,16.42,16.44,89000.0,16.4057,16.4357,16.3758,16.3958,89000.0
2008-03-18 09:30:00,16.85,17.21,16.72,16.97,19800.0,16.8047,17.1637,16.675,16.9243,19800.0
2008-03-18 09:40:00,17.05,17.2,17.01,17.1,20500.0,17.0041,17.1537,16.9642,17.054,20500.0
2008-03-18 09:50:00,17.1,17.11,16.92,16.96,24600.0,17.054,17.064,16.8745,16.9144,24600.0
2008-03-18 10:00:00,16.97,16.98,16.88,16.88,12800.0,16.9243,16.9343,16.8346,16.8346,12800.0
2008-03-18 10:10:00,16.86,16.87,16.7,16.75,12900.0,16.8146,16.8246,16.6551,16.7049,12900.0
2008-03-18 10:20:00,16.72,16.81,16.72,16.79,11000.0,16.675,16.7648,16.675,16.7448,11000.0
2008-03-18 10:30:00,16.8,16.89,16.76,16.89,12000.0,16.7548,16.8446,16.7149,16.8446,12000.0
2008-03-18 10:40:00,16.89,16.94,16.87,16.93,7200.0,16.8446,16.8944,16.8246,16.8845,7200.0
2008-03-18 10:50:00,16.92,17.03,16.9,17.03,14500.0,16.8745,16.9842,16.8545,16.9842,14500.0
2008-03-18 11:00:00,17.01,17.04,16.94,17.0,17600.0,16.9642,16.9942,16.8944,16.9543,17600.0
2008-03-18 11:10:00,16.97,17.05,16.85,16.85,17500.0,16.9243,17.0041,16.8047,16.8047,17500.0
2008-03-18 11:20:00,16.85,16.86,16.73,16.76,13400.0,16.8047,16.8146,16.685,16.7149,13400.0
2008-03-18 11:30:00,16.74,16.76,16.69,16.75,6100.0,16.695,16.7149,16.6451,16.7049,6100.0
2008-03-18 11:40:00,16.75,16.79,16.73,16.77,7400.0,16.7049,16.7448,16.685,16.7249,7400.0
2008-03-18 11:50:00,16.74,16.82,16.73,16.8,7300.0,16.695,16.7747,16.685,16.7548,7300.0
2008-03-18 12:00:00,16.79,16.79,16.75,16.78,7100.0,16.7448,16.7448,16.7049,16.7349,7100.0
2008-03-18 12:10:00,16.76,16.76,16.68,16.72,8500.0,16.7149,16.7149,16.6351,16.675,8500.0
2008-03-18 12:20:00,16.71,16.77,16.71,16.74,6600.0,16.665,16.7249,16.665,16.695,6600.0
2008-03-18 12:30:00,16.73,16.77,16.73,16.77,5300.0,16.685,16.7249,16.685,16.7249,5300.0
2008-03-18 12:40:00,16.75,16.78,16.72,16.73,10300.0,16.7049,16.7349,16.675,16.685,10300.0
2008-03-18 12:50:00,16.73,16.79,16.7,16.76,9700.0,16.685,16.7448,16.6551,16.7149,9700.0
2008-03-18 13:00:00,16.77,16.79,16.62,16.65,12300.0,16.7249,16.7448,16.5753,16.6052,12300.0
2008-03-18 13:10:00,16.65,16.76,16.63,16.75,11000.0,16.6052,16.7149,16.5853,16.7049,11000.0
2008-03-18 13:20:00,16.72,16.73,16.6,16.65,8600.0,16.675,16.685,16.5553,16.6052,8600.0
2008-03-18 13:30:00,16.66,16.8,16.66,16.78,11700.0,16.6152,16.7548,16.6152,16.7349,11700.0
2008-03-18 13:40:00,16.77,16.78,16.64,16.65,7100.0,16.7249,16.7349,16.5952,16.6052,7100.0
2008-03-18 13:50:00,16.65,16.66,16.54,16.55,10300.0,16.6052,16.6152,16.4955,16.5055,10300.0
2008-03-18 14:00:00,16.55,16.71,16.53,16.66,15000.0,16.5055,16.665,16.4855,16.6152,15000.0
2008-03-18 14:10:00,16.66,16.75,16.47,16.75,38500.0,16.6152,16.7049,16.4257,16.7049,38500.0
2008-03-18 14:20:00,16.71,16.78,16.67,16.7,38400.0,16.665,16.7349,16.6252,16.6551,38400.0
2008-03-18 14:30:00,16.66,16.75,16.58,16.71,39400.0,16.6152,16.7049,16.5354,16.665,39400.0
2008-03-18 14:40:00,16.74,16.89,16.73,16.89,32600.0,16.695,16.8446,16.685,16.8446,32600.0
2008-03-18 14:50:00,16.89,17.08,16.86,17.08,57700.0,16.8446,17.0341,16.8146,17.0341,57700.0
2008-03-18 15:00:00,17.08,17.15,17.04,17.15,29800.0,17.0341,17.1039,16.9942,17.1039,29800.0
2008-03-18 15:10:00,17.14,17.24,17.14,17.24,27500.0,17.0939,17.1936,17.0939,17.1936,27500.0
2008-03-18 15:20:00,17.23,17.36,17.23,17.35,57700.0,17.1836,17.3133,17.1836,17.3033,57700.0
2008-03-18 15:30:00,17.36,17.5,17.34,17.49,46200.0,17.3133,17.4529,17.2934,17.4429,46200.0
2008-03-18 15:40:00,17.5,17.59,17.38,17.38,37100.0,17.4529,17.5427,17.3332,17.3332,37100.0
2008-03-18 15:50:00,17.36,17.43,17.34,17.39,55900.0,17.3133,17.3831,17.2934,17.3432,55900.0
2008-03-19 09:30:00,17.56,17.79,17.33,17.75,19000.0,17.5128,17.7421,17.2834,17.7022,19000.0
2008-03-19 09:40:00,17.79,17.89,17.73,17.83,9800.0,17.7421,17.8419,17.6823,17.782,9800.0
2008-03-19 09:50:00,17.79,17.85,17.63,17.68,9600.0,17.7421,17.802,17.5826,17.6324,9600.0
2008-03-19 10:00:00,17.62,17.63,17.43,17.46,9900.0,17.5726,17.5826,17.3831,17.413,9900.0
2008-03-19 10:10:00,17.45,17.47,17.33,17.33,10700.0,17.4031,17.423,17.2834,17.2834,10700.0
2008-03-19 10:20:00,17.36,17.43,17.17,17.19,12600.0,17.3133,17.3831,17.1238,17.1438,12600.0
2008-03-19 10:30:00,17.22,17.28,17.16,17.28,9700.0,17.1737,17.2335,17.1138,17.2335,9700.0
2008-03-19 10:40:00,17.25,17.31,17.17,17.24,5900.0,17.2036,17.2634,17.1238,17.1936,5900.0
2008-03-19 10:50:00,17.2,17.33,17.2,17.28,5600.0,17.1537,17.2834,17.1537,17.2335,5600.0
2008-03-19 11:00:00,17.28,17.33,17.26,17.31,4000.0,17.2335,17.2834,17.2136,17.2634,4000.0
2008-03-19 11:10:00,17.32,17.32,17.23,17.26,6700.0,17.2734,17.2734,17.1836,17.2136,6700.0
2008-03-19 11:20:00,17.23,17.23,17.11,17.15,10000.0,17.1836,17.1836,17.064,17.1039,10000.0
2008-03-19 11:30:00,17.14,17.15,17.03,17.08,10200.0,17.0939,17.1039,16.9842,17.0341,10200.0
2008-03-19 11:40:00,17.1,17.15,17.1,17.12,5100.0,17.054,17.1039,17.054,17.0739,5100.0
2008-03-19 11:50:00,17.1,17.11,17.0,17.0,6800.0,17.054,17.064,16.9543,16.9543,6800.0
2008-03-19 12:00:00,17.01,17.03,16.94,16.96,7200.0,16.9642,16.9842,16.8944,16.9144,7200.0
2008-03-19 12:10:00,16.98,17.0,16.87,16.97,6400.0,16.9343,16.9543,16.8246,16.9243,6400.0
2008-03-19 12:20:00,16.97,16.99,16.9,16.9,6800.0,16.9243,16.9443,16.8545,16.8545,6800.0
2008-03-19 12:30:00,16.9,16.94,16.81,16.82,7500.0,16.8545,16.8944,16.7648,16.7747,7500.0
2008-03-19 12:40:00,16.82,16.82,16.77,16.81,6800.0,16.7747,16.7747,16.7249,16.7648,6800.0
2008-03-19 12:50:00,16.81,16.91,16.79,16.86,7500.0,16.7648,16.8645,16.7448,16.8146,7500.0
2008-03-19 13:00:00,16.83,16.92,16.81,16.88,11700.0,16.7847,16.8745,16.7648,16.8346,11700.0
2008-03-19 13:10:00,16.89,16.89,16.82,16.84,6700.0,16.8446,16.8446,16.7747,16.7947,6700.0
2008-03-19 13:20:00,16.85,16.95,16.81,16.85,15600.0,16.8047,16.9044,16.7648,16.8047,15600.0
2008-03-19 13:30:00,16.86,16.87,16.73,16.75,11700.0,16.8146,16.8246,16.685,16.7049,11700.0
2008-03-19 13:40:00,16.75,16.83,16.72,16.79,16300.0,16.7049,16.7847,16.675,16.7448,16300.0
2008-03-19 13:50:00,16.78,16.81,16.72,16.8,17200.0,16.7349,16.7648,16.675,16.7548,17200.0
2008-03-19 14:00:00,16.8,16.84,16.68,16.74,8400.0,16.7548,16.7947,16.6351,16.695,8400.0
2008-03-19 14:10:00,16.76,16.83,16.7,16.72,8700.0,16.7149,16.7847,16.6551,16.675,8700.0
2008-03-19 14:20:00,16.73,16.88,16.73,16.81,9300.0,16.685,16.8346,16.685,16.7648,9300.0
2008-03-19 14:30:00,16.79,16.83,16.71,16.74,9000.0,16.7448,16.7847,16.665,16.695,9000.0
2008-03-19 14:40:00,16.73,16.76,16.68,16.73,7800.0,16.685,16.7149,16.6351,16.685,7800.0
2008-03-19 14:50:00,16.74,16.9,16.74,16.88,16400.0,16.695,16.8545,16.695,16.8346,16400.0
2008-03-19 15:00:00,16.89,17.04,16.88,16.97,29600.0,16.8446,16.9942,16.8346,16.9243,29600.0
2008-03-19 15:10:00,16.97,17.18,16.96,17.15,27800.0,16.9243,17.1338,16.9144,17.1039,27800.0
2008-03-19 15:20:00,17.14,17.22,17.05,17.18,28500.0,17.0939,17.1737,17.0041,17.1338,28500.0
2008-03-19 15:30:00,17.17,17.24,17.09,17.13,30800.0,17.1238,17.1936,17.044,17.0839,30800.0
2008-03-19 15:40:00,17.14,17.25,17.13,17.13,46300.0,17.0939,17.2036,17.0839,17.0839,46300.0
2008-03-19 15:50:00,17.13,17.28,17.13,17.14,67400.0,17.0839,17.2335,17.0839,17.0939,67400.0
2008-03-20 09:30:00,17.32,17.32,16.78,17.03,654300.0,17.2734,17.2734,16.7349,16.9842,654300.0
2008-03-20 09:40:00,17.05,17.17,16.84,17.16,18500.0,17.0041,17.1238,16.7947,17.1138,18500.0
2008-03-20 09:50:00,16.98,17.16,16.98,17.12,9500.0,16.9343,17.1138,16.9343,17.0739,9500.0
2008-03-20 10:00:00,17.12,17.34,17.01,17.12,16200.0,17.0739,17.2934,16.9642,17.0739,16200.0
2008-03-20 10:10:00,17.13,17.13,16.95,16.96,10200.0,17.0839,17.0839,16.9044,16.9144,10200.0
2008-03-20 10:20:00,16.92,17.2,16.9,17.03,11400.0,16.8745,17.1537,16.8545,16.9842,11400.0
2008-03-20 10:30:00,17.0,17.06,16.87,16.9,17600.0,16.9543,17.0141,16.8246,16.8545,17600.0
2008-03-20 10:40:00,16.91,16.93,16.8,16.86,14700.0,16.8645,16.8845,16.7548,16.8146,14700.0
2008-03-20 10:50:00,16.86,17.03,16.82,17.02,8700.0,16.8146,16.9842,16.7747,16.9742,8700.0
2008-03-20 11:00:00,17.01,17.04,16.95,17.03,3500.0,16.9642,16.9942,16.9044,16.9842,3500.0
2008-03-20 11:10:00,17.03,17.21,17.01,17.21,2600.0,16.9842,17.1637,16.9642,17.1637,2600.0
2008-03-20 11:20:00,17.23,17.29,17.14,17.26,8400.0,17.1836,17.2435,17.0939,17.2136,8400.0
2008-03-20 11:30:00,17.25,17.36,17.24,17.24,8300.0,17.2036,17.3133,17.1936,17.1936,8300.0
2008-03-20 11:40:00,17.26,17.31,17.21,17.27,7500.0,17.2136,17.2634,17.1637,17.2235,7500.0
2008-03-20 11:50:00,17.26,17.3,17.16,17.3,4300.0,17.2136,17.2535,17.1138,17.2535,4300.0
2008-03-20 12:00:00,17.3,17.4,17.29,17.32,11200.0,17.2535,17.3532,17.2435,17.2734,11200.0
2008-03-20 12:10:00,17.3,17.35,17.25,17.34,4700.0,17.2535,17.3033,17.2036,17.2934,4700.0
2008-03-20 12:20:00,17.34,17.34,17.18,17.23,6300.0,17.2934,17.2934,17.1338,17.1836,6300.0
2008-03-20 12:30:00,17.23,17.36,17.19,17.19,10300.0,17.1836,17.3133,17.1438,17.1438,10300.0
2008-03-20 12:40:00,17.18,17.25,17.17,17.24,9400.0,17.1338,17.2036,17.1238,17.1936,9400.0
2008-03-20 12:50:00,17.24,17.27,17.18,17.22,10700.0,17.1936,17.2235,17.1338,17.1737,10700.0
2008-03-20 13:00:00,17.2,17.27,17.2,17.25,6400.0,17.1537,17.2235,17.1537,17.2036,6400.0
2008-03-20 13:10:00,17.24,17.26,17.18,17.21,2300.0,17.1936,17.2136,17.1338,17.1637,2300.0
2008-03-20 13:20:00,17.19,17.19,17.1,17.1,9700.0,17.1438,17.1438,17.054,17.054,9700.0
2008-03-20 13:30:00,17.09,17.13,17.08,17.12,13800.0,17.044,17.0839,17.0341,17.0739,13800.0
2008-03-20 13:40:00,17.12,17.18,17.06,17.14,16800.0,17.0739,17.1338,17.0141,17.0939,16800.0
2008-03-20 13:50:00,17.14,17.17,17.11,17.16,7900.0,17.0939,17.1238,17.064,17.1138,7900.0
2008-03-20 14:00:00,17.16,17.17,17.08,17.11,11500.0,17.1138,17.1238,17.0341,17.064,11500.0
2008-03-20 14:10:00,17.15,17.17,17.07,17.11,12900.0,17.1039,17.1238,17.0241,17.064,12900.0
2008-03-20 14:20:00,17.09,17.17,17.09,17.16,12000.0,17.044,17.1238,17.044,17.1138,12000.0
2008-03-20 14:30:00,17.17,17.35,17.15,17.3,14700.0,17.1238,17.3033,17.1039,17.2535,14700.0
2008-03-20 14:40:00,17.29,17.31,17.18,17.26,17100.0,17.2435,17.2634,17.1338,17.2136,17100.0
2008-03-20 14:50:00,17.28,17.48,17.27,17.48,20800.0,17.2335,17.433,17.2235,17.433,20800.0
2008-03-20 15:00:00,17.48,17.48,17.4,17.43,18200.0,17.433,17.433,17.3532,17.3831,18200.0
2008-03-20 15:10:00,17.43,17.49,17.42,17.46,8300.0,17.3831,17.4429,17.3731,17.413,8300.0
2008-03-20 15:20:00,17.46,17.5,17.35,17.42,12100.0,17.413,17.4529,17.3033,17.3731,12100.0
2008-03-20 15:30:00,17.43,17.45,17.31,17.34,19300.0,17.3831,17.4031,17.2634,17.2934,19300.0
2008-03-20 15:40:00,17.32,17.48,17.29,17.45,22200.0,17.2734,17.433,17.2435,17.4031,22200.0
2008-03-20 15:50:00,17.45,17.71,17.45,17.71,92800.0,17.4031,17.6624,17.4031,17.6624,92800.0
2008-03-24 09:30:00,17.69,17.88,17.4,17.82,22600.0,17.6424,17.8319,17.3532,17.7721,22600.0
2008-03-24 09:40:00,17.86,18.24,17.85,18.2,20400.0,17.812,18.1909,17.802,18.151,20400.0
2008-03-24 09:50:00,18.23,18.49,18.23,18.45,22400.0,18.181,18.4403,18.181,18.4004,22400.0
2008-03-24 10:00:00,18.46,18.74,18.46,18.72,25300.0,18.4103,18.6896,18.4103,18.6696,25300.0
2008-03-24 10:10:00,18.68,18.89,18.54,18.83,22400.0,18.6297,18.8392,18.4901,18.7793,22400.0
2008-03-24 10:20:00,18.83,19.0,18.77,18.88,16600.0,18.7793,18.9489,18.7195,18.8292,16600.0
2008-03-24 10:30:00,18.88,18.98,18.73,18.91,25200.0,18.8292,18.9289,18.6796,18.8591,25200.0
2008-03-24 10:40:00,18.98,19.34,18.95,19.34,26100.0,18.9289,19.288,18.899,19.288,26100.0
2008-03-24 10:50:00,19.33,19.63,19.33,19.59,42800.0,19.278,19.5772,19.278,19.5373,42800.0
2008-03-24 11:00:00,19.59,19.76,19.54,19.73,38400.0,19.5373,19.7068,19.4874,19.6769,38400.0
2008-03-24 11:10:00,19.72,19.95,19.7,19.88,27300.0,19.6669,19.8963,19.647,19.8265,27300.0
2008-03-24 11:20:00,19.89,20.07,19.83,19.95,41800.0,19.8365,20.016,19.7767,19.8963,41800.0
2008-03-24 11:30:00,19.94,20.18,19.94,20.16,16300.0,19.8864,20.1257,19.8864,20.1058,16300.0
2008-03-24 11:40:00,20.17,20.19,20.11,20.15,18200.0,20.1157,20.1357,20.0559,20.0958,18200.0
2008-03-24 11:50:00,20.14,20.38,19.99,20.34,44000.0,20.0858,20.3252,19.9362,20.2853,44000.0
2008-03-24 12:00:00,20.32,20.33,19.98,20.05,28400.0,20.2653,20.2753,19.9262,19.9961,28400.0
2008-03-24 12:10:00,20.04,20.05,19.8,20.05,26800.0,19.9861,19.9961,19.7467,19.9961,26800.0
2008-03-24 12:20:00,20.04,20.07,19.95,20.0,14900.0,19.9861,20.016,19.8963,19.9462,14900.0
2008-03-24 12:30:00,20.0,20.0,19.73,19.85,29300.0,19.9462,19.9462,19.6769,19.7966,29300.0
2008-03-24 12:40:00,19.85,20.0,19.82,19.93,155400.0,19.7966,19.9462,19.7667,19.8764,155400.0
2008-03-24 12:50:00,19.96,20.07,19.93,19.95,16300.0,19.9063,20.016,19.8764,19.8963,16300.0
2008-03-24 13:00:00,19.97,20.0,19.89,19.99,19200.0,19.9163,19.9462,19.8365,19.9362,19200.0
2008-03-24 13:10:00,20.0,20.0,19.88,19.9,16600.0,19.9462,19.9462,19.8265,19.8465,16600.0
2008-03-24 13:20:00,19.9,20.0,19.68,19.85,23600.0,19.8465,19.9462,19.6271,19.7966,23600.0
2008-03-24 13:30:00,19.84,20.02,19.78,19.82,22800.0,19.7866,19.9661,19.7268,19.7667,22800.0
2008-03-24 13:40:00,19.81,19.97,19.8,19.84,16000.0,19.7567,19.9163,19.7467,19.7866,16000.0
2008-03-24 13:50:00,19.85,19.96,19.8,19.8,22900.0,19.7966,19.9063,19.7467,19.7467,22900.0
2008-03-24 14:00:00,19.83,19.88,19.8,19.88,20400.0,19.7767,19.8265,19.7467,19.8265,20400.0
2008-03-24 14:10:00,19.85,19.92,19.81,19.92,14500.0,19.7966,19.8664,19.7567,19.8664,14500.0
2008-03-24 14:20:00,19.92,20.0,19.92,20.0,17900.0,19.8664,19.9462,19.8664,19.9462,17900.0
2008-03-24 14:30:00,20.0,20.0,19.89,19.96,23200.0,19.9462,19.9462,19.8365,19.9063,23200.0
2008-03-24 14:40:00,19.96,20.0,19.94,19.95,14800.0,19.9063,19.9462,19.8864,19.8963,14800.0
2008-03-24 14:50:00,19.96,20.04,19.93,19.94,16300.0,19.9063,19.9861,19.8764,19.8864,16300.0
2008-03-24 15:00:00,19.96,19.98,19.79,19.81,36800.0,19.9063,19.9262,19.7368,19.7567,36800.0
2008-03-24 15:10:00,19.88,19.9,19.81,19.87,25700.0,19.8265,19.8465,19.7567,19.8165,25700.0
2008-03-24 15:20:00,19.85,19.89,19.8,19.82,35000.0,19.7966,19.8365,19.7467,19.7667,35000.0
2008-03-24 15:30:00,19.82,19.9,19.82,19.84,45200.0,19.7667,19.8465,19.7667,19.7866,45200.0
2008-03-24 15:40:00,19.84,19.86,19.77,19.85,47600.0,19.7866,19.8066,19.7168,19.7966,47600.0
2008-03-24 15:50:00,19.84,20.0,19.84,20.0,66500.0,19.7866,19.9462,19.7866,19.9462,66500.0
2008-03-25 09:30:00,20.01,20.41,20.0,20.23,25800.0,19.9562,20.3551,19.9462,20.1756,25800.0
2008-03-25 09:40:00,20.24,20.51,20.22,20.46,15400.0,20.1855,20.4548,20.1656,20.405,15400.0
2008-03-25 09:50:00,20.4,20.45,20.32,20.36,11500.0,20.3451,20.395,20.2653,20.3052,11500.0
2008-03-25 10:00:00,20.35,20.4,20.2,20.35,45100.0,20.2953,20.3451,20.1457,20.2953,45100.0
2008-03-25 10:10:00,20.36,20.36,20.09,20.14,45800.0,20.3052,20.3052,20.036,20.0858,45800.0
2008-03-25 10:20:00,20.11,20.11,19.7,19.72,31400.0,20.0559,20.0559,19.647,19.6669,31400.0
2008-03-25 10:30:00,19.73,19.77,19.43,19.46,35800.0,19.6769,19.7168,19.3777,19.4076,35800.0
2008-03-25 10:40:00,19.46,19.68,19.46,19.53,26600.0,19.4076,19.6271,19.4076,19.4775,26600.0
2008-03-25 10:50:00,19.47,19.69,19.32,19.63,18300.0,19.4176,19.637,19.268,19.5772,18300.0
2008-03-25 11:00:00,19.61,19.8,19.56,19.57,11900.0,19.5572,19.7467,19.5074,19.5174,11900.0
2008-03-25 11:10:00,19.55,19.55,19.42,19.42,5100.0,19.4974,19.4974,19.3678,19.3678,5100.0
2008-03-25 11:20:00,19.4,19.42,19.37,19.38,6300.0,19.3478,19.3678,19.3179,19.3279,6300.0
2008-03-25 11:30:00,19.38,19.55,19.37,19.5,9400.0,19.3279,19.4974,19.3179,19.4475,9400.0
2008-03-25 11:40:00,19.52,19.52,19.35,19.35,13200.0,19.4675,19.4675,19.2979,19.2979,13200.0
2008-03-25 11:50:00,19.36,19.58,19.3,19.48,16800.0,19.3079,19.5273,19.2481,19.4276,16800.0
2008-03-25 12:00:00,19.5,19.51,19.42,19.5,6500.0,19.4475,19.4575,19.3678,19.4475,6500.0
2008-03-25 12:10:00,19.51,19.62,19.48,19.6,6700.0,19.4575,19.5672,19.4276,19.5473,6700.0
2008-03-25 12:20:00,19.61,19.61,19.53,19.59,4900.0,19.5572,19.5572,19.4775,19.5373,4900.0
2008-03-25 12:30:00,19.59,19.61,19.51,19.58,4800.0,19.5373,19.5572,19.4575,19.5273,4800.0
2008-03-25 12:40:00,19.58,19.58,19.5,19.58,4700.0,19.5273,19.5273,19.4475,19.5273,4700.0
2008-03-25 12:50:00,19.58,19.58,19.49,19.49,11400.0,19.5273,19.5273,19.4376,19.4376,11400.0
2008-03-25 13:00:00,19.5,19.52,19.45,19.47,11800.0,19.4475,19.4675,19.3977,19.4176,11800.0
2008-03-25 13:10:00,19.47,19.75,19.45,19.74,15000.0,19.4176,19.6969,19.3977,19.6869,15000.0
2008-03-25 13:20:00,19.74,19.78,19.74,19.77,23900.0,19.6869,19.7268,19.6869,19.7168,23900.0
2008-03-25 13:30:00,19.77,19.81,19.75,19.76,22500.0,19.7168,19.7567,19.6969,19.7068,22500.0
2008-03-25 13:40:00,19.79,20.0,19.78,20.0,59900.0,19.7368,19.9462,19.7268,19.9462,59900.0
2008-03-25 13:50:00,20.0,20.0,19.93,19.96,16300.0,19.9462,19.9462,19.8764,19.9063,16300.0
2008-03-25 14:00:00,19.98,19.98,19.86,19.92,11600.0,19.9262,19.9262,19.8066,19.8664,11600.0
2008-03-25 14:10:00,19.9,19.95,19.88,19.94,10900.0,19.8465,19.8963,19.8265,19.8864,10900.0
2008-03-25 14:20:00,19.95,19.96,19.93,19.95,3000.0,19.8963,19.9063,19.8764,19.8963,3000.0
2008-03-25 14:30:00,19.96,20.0,19.93,20.0,4900.0,19.9063,19.9462,19.8764,19.9462,4900.0
2008-03-25 14:40:00,19.99,20.0,19.93,20.0,9000.0,19.9362,19.9462,19.8764,19.9462,9000.0
2008-03-25 14:50:00,20.0,20.0,19.95,19.97,12000.0,19.9462,19.9462,19.8963,19.9163,12000.0
2008-03-25 15:00:00,19.96,19.98,19.88,19.88,11300.0,19.9063,19.9262,19.8265,19.8265,11300.0
2008-03-25 15:10:00,19.87,19.99,19.86,19.96,9600.0,19.8165,19.9362,19.8066,19.9063,9600.0
2008-03-25 15:20:00,19.95,20.0,19.95,19.97,7400.0,19.8963,19.9462,19.8963,19.9163,7400.0
2008-03-25 15:30:00,19.98,20.0,19.8,19.84,13900.0,19.9262,19.9462,19.7467,19.7866,13900.0
2008-03-25 15:40:00,19.85,19.88,19.81,19.84,9000.0,19.7966,19.8265,19.7567,19.7866,9000.0
2008-03-25 15:50:00,19.86,19.95,19.79,19.95,18100.0,19.8066,19.8963,19.7368,19.8963,18100.0
2008-03-26 09:30:00,19.79,19.99,19.57,19.83,13800.0,19.7368,19.9362,19.5174,19.7767,13800.0
2008-03-26 09:40:00,19.83,19.89,19.55,19.55,4300.0,19.7767,19.8365,19.4974,19.4974,4300.0
2008-03-26 09:50:00,19.56,19.65,19.55,19.65,4700.0,19.5074,19.5971,19.4974,19.5971,4700.0
2008-03-26 10:00:00,19.65,19.73,19.59,19.63,4500.0,19.5971,19.6769,19.5373,19.5772,4500.0
2008-03-26 10:10:00,19.63,19.74,19.62,19.69,3100.0,19.5772,19.6869,19.5672,19.637,3100.0
2008-03-26 10:20:00,19.71,19.87,19.67,19.87,5000.0,19.657,19.8165,19.6171,19.8165,5000.0
2008-03-26 10:30:00,19.81,20.0,19.76,19.97,15100.0,19.7567,19.9462,19.7068,19.9163,15100.0
2008-03-26 10:40:00,19.96,19.99,19.92,19.94,4600.0,19.9063,19.9362,19.8664,19.8864,4600.0
2008-03-26 10:50:00,19.94,20.0,19.94,20.0,3600.0,19.8864,19.9462,19.8864,19.9462,3600.0
2008-03-26 11:00:00,19.99,20.0,19.94,19.94,15900.0,19.9362,19.9462,19.8864,19.8864,15900.0
2008-03-26 11:10:00,19.96,20.0,19.88,19.9,3900.0,19.9063,19.9462,19.8265,19.8465,3900.0
2008-03-26 11:20:00,19.86,19.96,19.86,19.89,3900.0,19.8066,19.9063,19.8066,19.8365,3900.0
2008-03-26 11:30:00,19.88,19.9,19.83,19.9,6900.0,19.8265,19.8465,19.7767,19.8465,6900.0
2008-03-26 11:40:00,19.9,19.94,19.86,19.93,3700.0,19.8465,19.8864,19.8066,19.8764,3700.0
2008-03-26 11:50:00,19.93,19.94,19.88,19.88,4600.0,19.8764,19.8864,19.8265,19.8265,4600.0
2008-03-26 12:00:00,19.9,19.94,19.86,19.92,4000.0,19.8465,19.8864,19.8066,19.8664,4000.0
2008-03-26 12:10:00,19.91,19.91,19.85,19.89,3800.0,19.8564,19.8564,19.7966,19.8365,3800.0
2008-03-26 12:20:00,19.87,20.0,19.83,20.0,15300.0,19.8165,19.9462,19.7767,19.9462,15300.0
2008-03-26 12:30:00,19.99,20.0,19.88,19.96,7500.0,19.9362,19.9462,19.8265,19.9063,7500.0
2008-03-26 12:40:00,19.97,19.99,19.97,19.97,3200.0,19.9163,19.9362,19.9163,19.9163,3200.0
2008-03-26 12:50:00,19.95,19.99,19.94,19.98,3300.0,19.8963,19.9362,19.8864,19.9262,3300.0
2008-03-26 13:00:00,19.98,20.03,19.95,20.03,13300.0,19.9262,19.9761,19.8963,19.9761,13300.0
2008-03-26 13:10:00,20.03,20.04,20.0,20.03,4700.0,19.9761,19.9861,19.9462,19.9761,4700.0
2008-03-26 13:20:00,20.03,20.03,19.97,19.99,9400.0,19.9761,19.9761,19.9163,19.9362,9400.0
2008-03-26 13:30:00,19.99,20.0,19.94,20.0,5100.0,19.9362,19.9462,19.8864,19.9462,5100.0
2008-03-26 13:40:00,20.0,20.08,19.99,20.08,6100.0,19.9462,20.026,19.9362,20.026,6100.0
2008-03-26 13:50:00,20.08,20.09,20.03,20.08,7300.0,20.026,20.036,19.9761,20.026,7300.0
2008-03-26 14:00:00,20.08,20.24,20.05,20.22,12200.0,20.026,20.1855,19.9961,20.1656,12200.0
2008-03-26 14:10:00,20.22,20.32,20.19,20.26,9700.0,20.1656,20.2653,20.1357,20.2055,9700.0
2008-03-26 14:20:00,20.27,20.3,20.22,20.3,8600.0,20.2155,20.2454,20.1656,20.2454,8600.0
2008-03-26 14:30:00,20.3,20.35,20.26,20.33,14100.0,20.2454,20.2953,20.2055,20.2753,14100.0
2008-03-26 14:40:00,20.32,20.34,20.28,20.3,9900.0,20.2653,20.2853,20.2254,20.2454,9900.0
2008-03-26 14:50:00,20.3,20.35,20.29,20.35,12900.0,20.2454,20.2953,20.2354,20.2953,12900.0
2008-03-26 15:00:00,20.35,20.35,20.31,20.35,13600.0,20.2953,20.2953,20.2554,20.2953,13600.0
2008-03-26 15:10:00,20.35,20.4,20.34,20.39,12200.0,20.2953,20.3451,20.2853,20.3351,12200.0
2008-03-26 15:20:00,20.39,20.4,20.28,20.31,18900.0,20.3351,20.3451,20.2254,20.2554,18900.0
2008-03-26 15:30:00,20.31,20.33,20.27,20.31,15800.0,20.2554,20.2753,20.2155,20.2554,15800.0
2008-03-26 15:40:00,20.31,20.36,20.29,20.36,20200.0,20.2554,20.3052,20.2354,20.3052,20200.0
2008-03-26 15:50:00,20.33,20.42,20.33,20.42,41500.0,20.2753,20.3651,20.2753,20.3651,41500.0
2008-03-27 09:30:00,20.47,20.54,20.11,20.37,11800.0,20.4149,20.4847,20.0559,20.3152,11800.0
2008-03-27 09:40:00,20.41,20.64,20.4,20.6,8800.0,20.3551,20.5845,20.3451,20.5446,8800.0
2008-03-27 09:50:00,20.62,20.99,20.59,20.98,20400.0,20.5645,20.9335,20.5346,20.9236,20400.0
2008-03-27 10:00:00,20.96,20.98,20.85,20.91,7400.0,20.9036,20.9236,20.7939,20.8537,7400.0
2008-03-27 10:10:00,20.91,21.0,20.9,20.94,20300.0,20.8537,20.9435,20.8438,20.8837,20300.0
2008-03-27 10:20:00,20.9,20.94,20.85,20.88,6500.0,20.8438,20.8837,20.7939,20.8238,6500.0
2008-03-27 10:30:00,20.95,20.95,20.78,20.79,5400.0,20.8936,20.8936,20.7241,20.7341,5400.0
2008-03-27 10:40:00,20.79,20.94,20.79,20.87,4700.0,20.7341,20.8837,20.7341,20.8139,4700.0
2008-03-27 10:50:00,20.94,20.97,20.88,20.93,6700.0,20.8837,20.9136,20.8238,20.8737,6700.0
2008-03-27 11:00:00,20.94,21.05,20.94,21.05,15300.0,20.8837,20.9934,20.8837,20.9934,15300.0
2008-03-27 11:10:00,21.05,21.18,21.01,21.14,8700.0,20.9934,21.123,20.9535,21.0831,8700.0
2008-03-27 11:20:00,21.18,21.19,21.06,21.15,4100.0,21.123,21.133,21.0033,21.0931,4100.0
2008-03-27 11:30:00,21.12,21.2,21.09,21.2,4900.0,21.0632,21.143,21.0333,21.143,4900.0
2008-03-27 11:40:00,21.17,21.23,21.14,21.21,8100.0,21.113,21.1729,21.0831,21.1529,8100.0
2008-03-27 11:50:00,21.21,21.24,21.17,21.21,4000.0,21.1529,21.1829,21.113,21.1529,4000.0
2008-03-27 12:00:00,21.2,21.25,21.17,21.2,8000.0,21.143,21.1928,21.113,21.143,8000.0
2008-03-27 12:10:00,21.19,21.33,21.17,21.28,11900.0,21.133,21.2726,21.113,21.2228,11900.0
2008-03-27 12:20:00,21.31,21.31,21.24,21.28,5500.0,21.2527,21.2527,21.1829,21.2228,5500.0
2008-03-27 12:30:00,21.27,21.29,21.22,21.23,10900.0,21.2128,21.2327,21.1629,21.1729,10900.0
2008-03-27 12:40:00,21.23,21.24,21.14,21.17,12000.0,21.1729,21.1829,21.0831,21.113,12000.0
2008-03-27 12:50:00,21.18,21.19,21.13,21.15,5500.0,21.123,21.133,21.0732,21.0931,5500.0
2008-03-27 13:00:00,21.15,21.15,21.05,21.05,11700.0,21.0931,21.0931,20.9934,20.9934,11700.0
2008-03-27 13:10:00,21.05,21.05,20.98,21.02,21600.0,20.9934,20.9934,20.9236,20.9635,21600.0
2008-03-27 13:20:00,21.0,21.0,20.95,20.97,9200.0,20.9435,20.9435,20.8936,20.9136,9200.0
2008-03-27 13:30:00,20.97,20.98,20.85,20.88,7100.0,20.9136,20.9236,20.7939,20.8238,7100.0
2008-03-27 13:40:00,20.9,20.9,20.72,20.89,16100.0,20.8438,20.8438,20.6643,20.8338,16100.0
2008-03-27 13:50:00,20.87,20.89,20.75,20.78,6500.0,20.8139,20.8338,20.6942,20.7241,6500.0
2008-03-27 14:00:00,20.77,20.81,20.71,20.81,7200.0,20.7141,20.754,20.6543,20.754,7200.0
2008-03-27 14:10:00,20.81,20.85,20.77,20.78,6200.0,20.754,20.7939,20.7141,20.7241,6200.0
2008-03-27 14:20:00,20.75,20.89,20.75,20.79,8000.0,20.6942,20.8338,20.6942,20.7341,8000.0
2008-03-27 14:30:00,20.78,20.8,20.7,20.79,9000.0,20.7241,20.744,20.6443,20.7341,9000.0
2008-03-27 14:40:00,20.77,20.79,20.74,20.76,9100.0,20.7141,20.7341,20.6842,20.7042,9100.0
2008-03-27 14:50:00,20.74,20.76,20.7,20.73,16100.0,20.6842,20.7042,20.6443,20.6742,16100.0
2008-03-27 15:00:00,20.71,20.73,20.61,20.61,21400.0,20.6543,20.6742,20.5546,20.5546,21400.0
2008-03-27 15:10:00,20.65,20.7,20.6,20.64,15500.0,20.5944,20.6443,20.5446,20.5845,15500.0
2008-03-27 15:20:00,20.65,20.7,20.65,20.67,19300.0,20.5944,20.6443,20.5944,20.6144,19300.0
2008-03-27 15:30:00,20.67,20.72,20.43,20.44,32000.0,20.6144,20.6643,20.375,20.385,32000.0
2008-03-27 15:40:00,20.44,20.63,20.44,20.62,12300.0,20.385,20.5745,20.385,20.5645,12300.0
2008-03-27 15:50:00,20.61,20.61,20.43,20.47,43400.0,20.5546,20.5546,20.375,20.4149,43400.0
2008-03-28 09:30:00,20.54,21.14,20.54,21.0,20500.0,20.4847,21.0831,20.4847,20.9435,20500.0
2008-03-28 09:40:00,21.0,21.0,20.8,20.8,6400.0,20.9435,20.9435,20.744,20.744,6400.0
2008-03-28 09:50:00,20.8,21.03,20.8,20.99,7000.0,20.744,20.9734,20.744,20.9335,7000.0
2008-03-28 10:00:00,20.94,21.1,20.94,21.02,7300.0,20.8837,21.0432,20.8837,20.9635,7300.0
2008-03-28 10:10:00,21.02,21.02,20.97,20.98,4400.0,20.9635,20.9635,20.9136,20.9236,4400.0
2008-03-28 10:20:00,20.99,21.03,20.92,20.98,8300.0,20.9335,20.9734,20.8637,20.9236,8300.0
2008-03-28 10:30:00,20.95,21.02,20.92,20.93,4000.0,20.8936,20.9635,20.8637,20.8737,4000.0
2008-03-28 10:40:00,20.9,21.0,20.88,20.93,5000.0,20.8438,20.9435,20.8238,20.8737,5000.0
2008-03-28 10:50:00,20.93,20.98,20.85,20.94,8000.0,20.8737,20.9236,20.7939,20.8837,8000.0
2008-03-28 11:00:00,20.9,20.9,20.76,20.77,4100.0,20.8438,20.8438,20.7042,20.7141,4100.0
2008-03-28 11:10:00,20.75,20.75,20.62,20.7,4500.0,20.6942,20.6942,20.5645,20.6443,4500.0
2008-03-28 11:20:00,20.73,20.73,20.61,20.63,4000.0,20.6742,20.6742,20.5546,20.5745,4000.0
2008-03-28 11:30:00,20.66,20.69,20.64,20.68,1800.0,20.6044,20.6343,20.5845,20.6244,1800.0
2008-03-28 11:40:00,20.66,20.66,20.64,20.65,2500.0,20.6044,20.6044,20.5845,20.5944,2500.0
2008-03-28 11:50:00,20.67,20.67,20.46,20.46,9900.0,20.6144,20.6144,20.405,20.405,9900.0
2008-03-28 12:00:00,20.48,20.52,20.28,20.29,7500.0,20.4249,20.4648,20.2254,20.2354,7500.0
2008-03-28 12:10:00,20.28,20.32,20.09,20.15,15400.0,20.2254,20.2653,20.036,20.0958,15400.0
2008-03-28 12:20:00,20.15,20.19,20.02,20.11,8100.0,20.0958,20.1357,19.9661,20.0559,8100.0
2008-03-28 12:30:00,20.14,20.2,20.13,20.16,4300.0,20.0858,20.1457,20.0758,20.1058,4300.0
2008-03-28 12:40:00,20.16,20.21,20.0,20.03,7100.0,20.1058,20.1556,19.9462,19.9761,7100.0
2008-03-28 12:50:00,20.04,20.14,20.04,20.05,4600.0,19.9861,20.0858,19.9861,19.9961,4600.0
2008-03-28 13:00:00,20.06,20.11,19.96,19.99,7300.0,20.006,20.0559,19.9063,19.9362,7300.0
2008-03-28 13:10:00,19.96,20.05,19.96,20.05,14400.0,19.9063,19.9961,19.9063,19.9961,14400.0
2008-03-28 13:20:00,20.05,20.1,20.01,20.09,6100.0,19.9961,20.0459,19.9562,20.036,6100.0
2008-03-28 13:30:00,20.1,20.11,20.0,20.02,7200.0,20.0459,20.0559,19.9462,19.9661,7200.0
2008-03-28 13:40:00,20.02,20.02,19.84,19.84,4800.0,19.9661,19.9661,19.7866,19.7866,4800.0
2008-03-28 13:50:00,19.81,19.87,19.78,19.83,8200.0,19.7567,19.8165,19.7268,19.7767,8200.0
2008-03-28 14:00:00,19.83,19.9,19.81,19.89,10100.0,19.7767,19.8465,19.7567,19.8365,10100.0
2008-03-28 14:10:00,19.89,19.93,19.89,19.92,9000.0,19.8365,19.8764,19.8365,19.8664,9000.0
2008-03-28 14:20:00,19.93,19.96,19.83,19.84,10300.0,19.8764,19.9063,19.7767,19.7866,10300.0
2008-03-28 14:30:00,19.86,19.9,19.83,19.83,8000.0,19.8066,19.8465,19.7767,19.7767,8000.0
2008-03-28 14:40:00,19.84,19.84,19.73,19.8,16000.0,19.7866,19.7866,19.6769,19.7467,16000.0
2008-03-28 14:50:00,19.81,19.81,19.74,19.75,16200.0,19.7567,19.7567,19.6869,19.6969,16200.0
2008-03-28 15:00:00,19.75,19.77,19.64,19.65,27400.0,19.6969,19.7168,19.5872,19.5971,27400.0
2008-03-28 15:10:00,19.67,19.68,19.56,19.57,16200.0,19.6171,19.6271,19.5074,19.5174,16200.0
2008-03-28 15:20:00,19.56,19.57,19.45,19.51,29300.0,19.5074,19.5174,19.3977,19.4575,29300.0
2008-03-28 15:30:00,19.51,19.65,19.4,19.57,34100.0,19.4575,19.5971,19.3478,19.5174,34100.0
2008-03-28 15:40:00,19.57,19.65,19.47,19.5,27100.0,19.5174,19.5971,19.4176,19.4475,27100.0
2008-03-28 15:50:00,19.5,19.64,19.5,19.59,65700.0,19.4475,19.5872,19.4475,19.5373,65700.0
2008-03-31 09:30:00,19.37,19.43,19.2,19.26,19800.0,19.3179,19.3777,19.1483,19.2082,19800.0
2008-03-31 09:40:00,19.22,19.32,19.18,19.26,25700.0,19.1683,19.268,19.1284,19.2082,25700.0
2008-03-31 09:50:00,19.26,19.34,19.12,19.34,25500.0,19.2082,19.288,19.0686,19.288,25500.0
2008-03-31 10:00:00,19.33,19.33,19.16,19.21,19000.0,19.278,19.278,19.1085,19.1583,19000.0
2008-03-31 10:10:00,19.23,19.36,19.21,19.34,13300.0,19.1783,19.3079,19.1583,19.288,13300.0
2008-03-31 10:20:00,19.35,19.39,19.27,19.34,27800.0,19.2979,19.3378,19.2182,19.288,27800.0
2008-03-31 10:30:00,19.34,19.41,19.2,19.3,21400.0,19.288,19.3578,19.1483,19.2481,21400.0
2008-03-31 10:40:00,19.29,19.32,19.16,19.24,17500.0,19.2381,19.268,19.1085,19.1882,17500.0
2008-03-31 10:50:00,19.24,19.35,19.24,19.3,11900.0,19.1882,19.2979,19.1882,19.2481,11900.0
2008-03-31 11:00:00,19.32,19.38,19.21,19.23,14400.0,19.268,19.3279,19.1583,19.1783,14400.0
2008-03-31 11:10:00,19.23,19.31,19.22,19.27,10200.0,19.1783,19.2581,19.1683,19.2182,10200.0
2008-03-31 11:20:00,19.28,19.36,19.28,19.34,12000.0,19.2281,19.3079,19.2281,19.288,12000.0
2008-03-31 11:30:00,19.33,19.35,19.29,19.3,10700.0,19.278,19.2979,19.2381,19.2481,10700.0
2008-03-31 11:40:00,19.31,19.32,19.29,19.3,11500.0,19.2581,19.268,19.2381,19.2481,11500.0
2008-03-31 11:50:00,19.3,19.31,19.23,19.27,14600.0,19.2481,19.2581,19.1783,19.2182,14600.0
2008-03-31 12:00:00,19.28,19.31,19.25,19.25,7100.0,19.2281,19.2581,19.1982,19.1982,7100.0
2008-03-31 12:10:00,19.26,19.31,19.25,19.29,7300.0,19.2082,19.2581,19.1982,19.2381,7300.0
2008-03-31 12:20:00,19.26,19.31,19.23,19.31,5200.0,19.2082,19.2581,19.1783,19.2581,5200.0
2008-03-31 12:30:00,19.31,19.32,19.28,19.3,6600.0,19.2581,19.268,19.2281,19.2481,6600.0
2008-03-31 12:40:00,19.3,19.33,19.29,19.29,12100.0,19.2481,19.278,19.2381,19.2381,12100.0
2008-03-31 12:50:00,19.3,19.41,19.28,19.4,14900.0,19.2481,19.3578,19.2281,19.3478,14900.0
2008-03-31 13:00:00,19.4,19.4,19.36,19.39,16400.0,19.3478,19.3478,19.3079,19.3378,16400.0
2008-03-31 13:10:00,19.4,19.42,19.39,19.41,7300.0,19.3478,19.3678,19.3378,19.3578,7300.0
2008-03-31 13:20:00,19.41,19.47,19.41,19.44,10700.0,19.3578,19.4176,19.3578,19.3877,10700.0
2008-03-31 13:30:00,19.45,19.45,19.4,19.44,9200.0,19.3977,19.3977,19.3478,19.3877,9200.0
2008-03-31 13:40:00,19.44,19.45,19.43,19.45,5000.0,19.3877,19.3977,19.3777,19.3977,5000.0
2008-03-31 13:50:00,19.45,19.45,19.4,19.4,13400.0,19.3977,19.3977,19.3478,19.3478,13400.0
2008-03-31 14:00:00,19.4,19.45,19.4,19.45,12700.0,19.3478,19.3977,19.3478,19.3977,12700.0
2008-03-31 14:10:00,19.45,19.45,19.4,19.44,17400.0,19.3977,19.3977,19.3478,19.3877,17400.0
2008-03-31 14:20:00,19.45,19.45,19.41,19.42,14700.0,19.3977,19.3977,19.3578,19.3678,14700.0
2008-03-31 14:30:00,19.43,19.46,19.36,19.44,14500.0,19.3777,19.4076,19.3079,19.3877,14500.0
2008-03-31 14:40:00,19.44,19.47,19.42,19.43,8500.0,19.3877,19.4176,19.3678,19.3777,8500.0
2008-03-31 14:50:00,19.43,19.45,19.37,19.45,10300.0,19.3777,19.3977,19.3179,19.3977,10300.0
2008-03-31 15:00:00,19.46,19.51,19.44,19.44,17700.0,19.4076,19.4575,19.3877,19.3877,17700.0
2008-03-31 15:10:00,19.44,19.47,19.39,19.42,12600.0,19.3877,19.4176,19.3378,19.3678,12600.0
2008-03-31 15:20:00,19.42,19.42,19.3,19.3,26300.0,19.3678,19.3678,19.2481,19.2481,26300.0
2008-03-31 15:30:00,19.33,19.33,19.22,19.24,26100.0,19.278,19.278,19.1683,19.1882,26100.0
2008-03-31 15:40:00,19.23,19.3,19.19,19.21,33400.0,19.1783,19.2481,19.1384,19.1583,33400.0
2008-03-31 15:50:00,19.2,19.28,19.14,19.22,56800.0,19.1483,19.2281,19.0885,19.1683,56800.0
2008-04-01 09:30:00,19.29,19.59,19.29,19.44,17400.0,19.2381,19.5373,19.2381,19.3877,17400.0
2008-04-01 09:40:00,19.46,19.57,19.46,19.49,15100.0,19.4076,19.5174,19.4076,19.4376,15100.0
2008-04-01 09:50:00,19.5,19.53,19.46,19.46,37300.0,19.4475,19.4775,19.4076,19.4076,37300.0
2008-04-01 10:00:00,19.47,19.7,19.47,19.7,30500.0,19.4176,19.647,19.4176,19.647,30500.0
2008-04-01 10:10:00,19.73,19.76,19.7,19.75,12400.0,19.6769,19.7068,19.647,19.6969,12400.0
2008-04-01 10:20:00,19.77,19.81,19.65,19.77,17000.0,19.7168,19.7567,19.5971,19.7168,17000.0
2008-04-01 10:30:00,19.76,19.78,19.69,19.7,23800.0,19.7068,19.7268,19.637,19.647,23800.0
2008-04-01 10:40:00,19.71,19.78,19.69,19.78,9700.0,19.657,19.7268,19.637,19.7268,9700.0
2008-04-01 10:50:00,19.78,19.96,19.76,19.95,10000.0,19.7268,19.9063,19.7068,19.8963,10000.0
2008-04-01 11:00:00,19.96,20.0,19.96,20.0,11100.0,19.9063,19.9462,19.9063,19.9462,11100.0
2008-04-01 11:10:00,20.01,20.02,19.98,20.01,17700.0,19.9562,19.9661,19.9262,19.9562,17700.0
2008-04-01 11:20:00,19.99,20.0,19.98,19.99,17600.0,19.9362,19.9462,19.9262,19.9362,17600.0
2008-04-01 11:30:00,20.0,20.01,19.98,20.0,17300.0,19.9462,19.9562,19.9262,19.9462,17300.0
2008-04-01 11:40:00,20.0,20.01,19.89,19.94,9800.0,19.9462,19.9562,19.8365,19.8864,9800.0
2008-04-01 11:50:00,19.93,20.01,19.91,19.99,13000.0,19.8764,19.9562,19.8564,19.9362,13000.0
2008-04-01 12:00:00,19.99,20.12,19.97,20.12,9400.0,19.9362,20.0659,19.9163,20.0659,9400.0
2008-04-01 12:10:00,20.09,20.27,20.05,20.25,35200.0,20.036,20.2155,19.9961,20.1955,35200.0
2008-04-01 12:20:00,20.24,20.26,20.15,20.15,10600.0,20.1855,20.2055,20.0958,20.0958,10600.0
2008-04-01 12:30:00,20.16,20.18,20.13,20.14,6700.0,20.1058,20.1257,20.0758,20.0858,6700.0
2008-04-01 12:40:00,20.15,20.16,20.12,20.13,4300.0,20.0958,20.1058,20.0659,20.0758,4300.0
2008-04-01 12:50:00,20.14,20.15,20.0,20.04,11800.0,20.0858,20.0958,19.9462,19.9861,11800.0
2008-04-01 13:00:00,20.03,20.1,20.03,20.1,10300.0,19.9761,20.0459,19.9761,20.0459,10300.0
2008-04-01 13:10:00,20.1,20.1,20.07,20.09,5900.0,20.0459,20.0459,20.016,20.036,5900.0
2008-04-01 13:20:00,20.09,20.16,20.09,20.13,21000.0,20.036,20.1058,20.036,20.0758,21000.0
2008-04-01 13:30:00,20.14,20.16,20.13,20.13,11000.0,20.0858,20.1058,20.0758,20.0758,11000.0
2008-04-01 13:40:00,20.13,20.13,20.04,20.07,18300.0,20.0758,20.0758,19.9861,20.016,18300.0
2008-04-01 13:50:00,20.07,20.09,20.02,20.02,6900.0,20.016,20.036,19.9661,19.9661,6900.0
2008-04-01 14:00:00,20.02,20.04,20.0,20.04,8800.0,19.9661,19.9861,19.9462,19.9861,8800.0
2008-04-01 14:10:00,20.04,20.09,20.02,20.08,5700.0,19.9861,20.036,19.9661,20.026,5700.0
2008-04-01 14:20:00,20.09,20.14,20.09,20.11,10500.0,20.036,20.0858,20.036,20.0559,10500.0
2008-04-01 14:30:00,20.12,20.12,20.09,20.1,19100.0,20.0659,20.0659,20.036,20.0459,19100.0
2008-04-01 14:40:00,20.11,20.11,20.05,20.09,18600.0,20.0559,20.0559,19.9961,20.036,18600.0
2008-04-01 14:50:00,20.09,20.12,20.07,20.11,26100.0,20.036,20.0659,20.016,20.0559,26100.0
2008-04-01 15:00:00,20.11,20.17,20.09,20.14,35900.0,20.0559,20.1157,20.036,20.0858,35900.0
2008-04-01 15:10:00,20.15,20.18,20.14,20.15,19300.0,20.0958,20.1257,20.0858,20.0958,19300.0
2008-04-01 15:20:00,20.17,20.24,20.16,20.24,11600.0,20.1157,20.1855,20.1058,20.1855,11600.0
2008-04-01 15:30:00,20.24,20.25,20.06,20.07,27600.0,20.1855,20.1955,20.006,20.016,27600.0
2008-04-01 15:40:00,20.07,20.16,20.07,20.07,26200.0,20.016,20.1058,20.016,20.016,26200.0
2008-04-01 15:50:00,20.07,20.17,20.01,20.07,81000.0,20.016,20.1157,19.9562,20.016,81000.0
2008-04-02 09:30:00,20.2,20.2,19.96,20.01,15400.0,20.1457,20.1457,19.9063,19.9562,15400.0
2008-04-02 09:40:00,20.03,20.12,19.95,19.95,6200.0,19.9761,20.0659,19.8963,19.8963,6200.0
2008-04-02 09:50:00,19.94,19.99,19.88,19.98,6700.0,19.8864,19.9362,19.8265,19.9262,6700.0
2008-04-02 10:00:00,19.97,20.19,19.97,20.16,10300.0,19.9163,20.1357,19.9163,20.1058,10300.0
2008-04-02 10:10:00,20.16,20.29,20.12,20.25,12800.0,20.1058,20.2354,20.0659,20.1955,12800.0
2008-04-02 10:20:00,20.29,20.43,20.21,20.41,16300.0,20.2354,20.375,20.1556,20.3551,16300.0
2008-04-02 10:30:00,20.4,20.48,20.38,20.47,8800.0,20.3451,20.4249,20.3252,20.4149,8800.0
2008-04-02 10:40:00,20.46,20.49,20.42,20.43,5500.0,20.405,20.4349,20.3651,20.375,5500.0
2008-04-02 10:50:00,20.47,20.54,20.45,20.49,11400.0,20.4149,20.4847,20.395,20.4349,11400.0
2008-04-02 11:00:00,20.48,20.51,20.45,20.49,10000.0,20.4249,20.4548,20.395,20.4349,10000.0
2008-04-02 11:10:00,20.5,20.52,20.5,20.5,4800.0,20.4448,20.4648,20.4448,20.4448,4800.0
2008-04-02 11:20:00,20.5,20.53,20.37,20.4,4300.0,20.4448,20.4748,20.3152,20.3451,4300.0
2008-04-02 11:30:00,20.4,20.41,20.28,20.31,5500.0,20.3451,20.3551,20.2254,20.2554,5500.0
2008-04-02 11:40:00,20.29,20.38,20.18,20.3,14400.0,20.2354,20.3252,20.1257,20.2454,14400.0
2008-04-02 11:50:00,20.32,20.34,20.19,20.28,6900.0,20.2653,20.2853,20.1357,20.2254,6900.0
2008-04-02 12:00:00,20.25,20.36,20.25,20.34,3000.0,20.1955,20.3052,20.1955,20.2853,3000.0
2008-04-02 12:10:00,20.33,20.38,20.33,20.38,3100.0,20.2753,20.3252,20.2753,20.3252,3100.0
2008-04-02 12:20:00,20.39,20.41,20.37,20.4,5000.0,20.3351,20.3551,20.3152,20.3451,5000.0
2008-04-02 12:30:00,20.4,20.42,20.39,20.41,5300.0,20.3451,20.3651,20.3351,20.3551,5300.0
2008-04-02 12:40:00,20.42,20.42,20.36,20.4,4000.0,20.3651,20.3651,20.3052,20.3451,4000.0
2008-04-02 12:50:00,20.39,20.41,20.35,20.38,4800.0,20.3351,20.3551,20.2953,20.3252,4800.0
2008-04-02 13:00:00,20.39,20.43,20.35,20.35,4700.0,20.3351,20.375,20.2953,20.2953,4700.0
2008-04-02 13:10:00,20.34,20.35,20.3,20.32,3900.0,20.2853,20.2953,20.2454,20.2653,3900.0
2008-04-02 13:20:00,20.31,20.35,20.28,20.3,3500.0,20.2554,20.2953,20.2254,20.2454,3500.0
2008-04-02 13:30:00,20.29,20.31,20.26,20.28,5200.0,20.2354,20.2554,20.2055,20.2254,5200.0
2008-04-02 13:40:00,20.27,20.31,20.25,20.31,6500.0,20.2155,20.2554,20.1955,20.2554,6500.0
2008-04-02 13:50:00,20.31,20.34,20.24,20.25,3900.0,20.2554,20.2853,20.1855,20.1955,3900.0
2008-04-02 14:00:00,20.25,20.34,20.25,20.29,4300.0,20.1955,20.2853,20.1955,20.2354,4300.0
2008-04-02 14:10:00,20.29,20.33,20.28,20.29,4500.0,20.2354,20.2753,20.2254,20.2354,4500.0
2008-04-02 14:20:00,20.32,20.32,20.2,20.25,4800.0,20.2653,20.2653,20.1457,20.1955,4800.0
2008-04-02 14:30:00,20.24,20.25,20.12,20.15,7600.0,20.1855,20.1955,20.0659,20.0958,7600.0
2008-04-02 14:40:00,20.18,20.2,20.12,20.16,6000.0,20.1257,20.1457,20.0659,20.1058,6000.0
2008-04-02 14:50:00,20.15,20.21,20.12,20.17,5300.0,20.0958,20.1556,20.0659,20.1157,5300.0
2008-04-02 15:00:00,20.2,20.2,20.01,20.04,11800.0,20.1457,20.1457,19.9562,19.9861,11800.0
2008-04-02 15:10:00,20.02,20.06,20.01,20.03,12800.0,19.9661,20.006,19.9562,19.9761,12800.0
2008-04-02 15:20:00,20.04,20.07,20.0,20.02,12600.0,19.9861,20.016,19.9462,19.9661,12600.0
2008-04-02 15:30:00,20.05,20.07,19.98,20.04,17200.0,19.9961,20.016,19.9262,19.9861,17200.0
2008-04-02 15:40:00,20.04,20.05,19.99,20.02,22500.0,19.9861,19.9961,19.9362,19.9661,22500.0
2008-04-02 15:50:00,20.01,20.06,19.97,20.05,30900.0,19.9562,20.006,19.9163,19.9961,30900.0
2008-04-03 09:30:00,19.95,20.31,19.61,20.31,13600.0,19.8963,20.2554,19.5572,20.2554,13600.0
2008-04-03 09:40:00,20.33,20.5,20.21,20.44,19400.0,20.2753,20.4448,20.1556,20.385,19400.0
2008-04-03 09:50:00,20.44,20.62,20.41,20.62,15400.0,20.385,20.5645,20.3551,20.5645,15400.0
2008-04-03 10:00:00,20.62,20.76,20.53,20.69,15900.0,20.5645,20.7042,20.4748,20.6343,15900.0
2008-04-03 10:10:00,20.68,20.76,20.6,20.64,8800.0,20.6244,20.7042,20.5446,20.5845,8800.0
2008-04-03 10:20:00,20.64,20.64,20.45,20.45,8100.0,20.5845,20.5845,20.395,20.395,8100.0
2008-04-03 10:30:00,20.41,20.41,20.24,20.24,6300.0,20.3551,20.3551,20.1855,20.1855,6300.0
2008-04-03 10:40:00,20.24,20.27,20.12,20.12,4600.0,20.1855,20.2155,20.0659,20.0659,4600.0
2008-04-03 10:50:00,20.09,20.11,20.01,20.02,4500.0,20.036,20.0559,19.9562,19.9661,4500.0
2008-04-03 11:00:00,20.04,20.04,19.96,19.96,11800.0,19.9861,19.9861,19.9063,19.9063,11800.0
2008-04-03 11:10:00,19.95,20.37,19.93,20.33,14500.0,19.8963,20.3152,19.8764,20.2753,14500.0
2008-04-03 11:20:00,20.32,20.48,20.32,20.41,8700.0,20.2653,20.4249,20.2653,20.3551,8700.0
2008-04-03 11:30:00,20.42,20.5,20.4,20.48,5300.0,20.3651,20.4448,20.3451,20.4249,5300.0
2008-04-03 11:40:00,20.49,20.53,20.49,20.51,3400.0,20.4349,20.4748,20.4349,20.4548,3400.0
2008-04-03 11:50:00,20.5,20.54,20.5,20.52,2300.0,20.4448,20.4847,20.4448,20.4648,2300.0
2008-04-03 12:00:00,20.5,20.52,20.39,20.39,6500.0,20.4448,20.4648,20.3351,20.3351,6500.0
2008-04-03 12:10:00,20.38,20.38,20.3,20.31,2900.0,20.3252,20.3252,20.2454,20.2554,2900.0
2008-04-03 12:20:00,20.3,20.31,20.19,20.22,4300.0,20.2454,20.2554,20.1357,20.1656,4300.0
2008-04-03 12:30:00,20.25,20.28,20.24,20.27,10400.0,20.1955,20.2254,20.1855,20.2155,10400.0
2008-04-03 12:40:00,20.27,20.3,20.18,20.22,22600.0,20.2155,20.2454,20.1257,20.1656,22600.0
2008-04-03 12:50:00,20.21,20.23,20.1,20.15,14400.0,20.1556,20.1756,20.0459,20.0958,14400.0
2008-04-03 13:00:00,20.14,20.18,20.09,20.17,19300.0,20.0858,20.1257,20.036,20.1157,19300.0
2008-04-03 13:10:00,20.16,20.33,20.11,20.29,31800.0,20.1058,20.2753,20.0559,20.2354,31800.0
2008-04-03 13:20:00,20.27,20.27,20.19,20.19,10700.0,20.2155,20.2155,20.1357,20.1357,10700.0
2008-04-03 13:30:00,20.19,20.21,20.14,20.21,4400.0,20.1357,20.1556,20.0858,20.1556,4400.0
2008-04-03 13:40:00,20.21,20.25,20.19,20.25,4300.0,20.1556,20.1955,20.1357,20.1955,4300.0
2008-04-03 13:50:00,20.23,20.27,20.22,20.22,6400.0,20.1756,20.2155,20.1656,20.1656,6400.0
2008-04-03 14:00:00,20.22,20.25,20.19,20.23,5800.0,20.1656,20.1955,20.1357,20.1756,5800.0
2008-04-03 14:10:00,20.26,20.26,20.14,20.16,7000.0,20.2055,20.2055,20.0858,20.1058,7000.0
2008-04-03 14:20:00,20.15,20.24,20.14,20.2,5600.0,20.0958,20.1855,20.0858,20.1457,5600.0
2008-04-03 14:30:00,20.23,20.24,20.14,20.14,4200.0,20.1756,20.1855,20.0858,20.0858,4200.0
2008-04-03 14:40:00,20.12,20.19,20.08,20.17,4600.0,20.0659,20.1357,20.026,20.1157,4600.0
2008-04-03 14:50:00,20.2,20.26,20.2,20.26,4400.0,20.1457,20.2055,20.1457,20.2055,4400.0
2008-04-03 15:00:00,20.25,20.26,20.21,20.24,6800.0,20.1955,20.2055,20.1556,20.1855,6800.0
2008-04-03 15:10:00,20.24,20.25,20.19,20.19,4900.0,20.1855,20.1955,20.1357,20.1357,4900.0
2008-04-03 15:20:00,20.18,20.26,20.18,20.26,8800.0,20.1257,20.2055,20.1257,20.2055,8800.0
2008-04-03 15:30:00,20.25,20.28,20.23,20.27,11000.0,20.1955,20.2254,20.1756,20.2155,11000.0
2008-04-03 15:40:00,20.27,20.3,20.16,20.17,32600.0,20.2155,20.2454,20.1058,20.1157,32600.0
2008-04-03 15:50:00,20.17,20.27,20.12,20.22,31800.0,20.1157,20.2155,20.0659,20.1656,31800.0
2008-04-04 09:30:00,20.29,20.29,19.8,20.09,10100.0,20.2354,20.2354,19.7467,20.036,10100.0
2008-04-04 09:40:00,20.14,20.37,20.11,20.24,19300.0,20.0858,20.3152,20.0559,20.1855,19300.0
2008-04-04 09:50:00,20.22,20.44,20.22,20.41,16000.0,20.1656,20.385,20.1656,20.3551,16000.0
2008-04-04 10:00:00,20.41,20.43,20.25,20.28,11800.0,20.3551,20.375,20.1955,20.2254,11800.0
2008-04-04 10:10:00,20.32,20.32,20.19,20.22,70200.0,20.2653,20.2653,20.1357,20.1656,70200.0
2008-04-04 10:20:00,20.23,20.24,20.1,20.11,58500.0,20.1756,20.1855,20.0459,20.0559,58500.0
2008-04-04 10:30:00,20.13,20.21,20.13,20.17,6100.0,20.0758,20.1556,20.0758,20.1157,6100.0
2008-04-04 10:40:00,20.19,20.3,20.19,20.28,11000.0,20.1357,20.2454,20.1357,20.2254,11000.0
2008-04-04 10:50:00,20.28,20.28,20.21,20.21,23700.0,20.2254,20.2254,20.1556,20.1556,23700.0
2008-04-04 11:00:00,20.22,20.25,20.19,20.24,7000.0,20.1656,20.1955,20.1357,20.1855,7000.0
2008-04-04 11:10:00,20.25,20.28,20.19,20.23,10800.0,20.1955,20.2254,20.1357,20.1756,10800.0
2008-04-04 11:20:00,20.25,20.27,20.18,20.23,26900.0,20.1955,20.2155,20.1257,20.1756,26900.0
2008-04-04 11:30:00,20.21,20.26,20.2,20.25,3900.0,20.1556,20.2055,20.1457,20.1955,3900.0
2008-04-04 11:40:00,20.24,20.24,20.16,20.18,3200.0,20.1855,20.1855,20.1058,20.1257,3200.0
2008-04-04 11:50:00,20.19,20.2,20.16,20.17,5900.0,20.1357,20.1457,20.1058,20.1157,5900.0
2008-04-04 12:00:00,20.15,20.19,20.15,20.19,6900.0,20.0958,20.1357,20.0958,20.1357,6900.0
2008-04-04 12:10:00,20.21,20.28,20.17,20.24,12900.0,20.1556,20.2254,20.1157,20.1855,12900.0
2008-04-04 12:20:00,20.27,20.3,20.17,20.24,11000.0,20.2155,20.2454,20.1157,20.1855,11000.0
2008-04-04 12:30:00,20.25,20.3,20.24,20.28,12700.0,20.1955,20.2454,20.1855,20.2254,12700.0
2008-04-04 12:40:00,20.28,20.3,20.16,20.16,8600.0,20.2254,20.2454,20.1058,20.1058,8600.0
2008-04-04 12:50:00,20.15,20.17,20.11,20.15,8400.0,20.0958,20.1157,20.0559,20.0958,8400.0
2008-04-04 13:00:00,20.18,20.23,20.17,20.22,13600.0,20.1257,20.1756,20.1157,20.1656,13600.0
2008-04-04 13:10:00,20.21,20.23,20.19,20.23,7900.0,20.1556,20.1756,20.1357,20.1756,7900.0
2008-04-04 13:20:00,20.23,20.29,20.2,20.29,17000.0,20.1756,20.2354,20.1457,20.2354,17000.0
2008-04-04 13:30:00,20.3,20.31,20.27,20.3,5300.0,20.2454,20.2554,20.2155,20.2454,5300.0
2008-04-04 13:40:00,20.32,20.32,20.26,20.31,4200.0,20.2653,20.2653,20.2055,20.2554,4200.0
2008-04-04 13:50:00,20.31,20.35,20.28,20.35,6500.0,20.2554,20.2953,20.2254,20.2953,6500.0
2008-04-04 14:00:00,20.33,20.35,20.21,20.21,5500.0,20.2753,20.2953,20.1556,20.1556,5500.0
2008-04-04 14:10:00,20.23,20.25,20.15,20.17,5300.0,20.1756,20.1955,20.0958,20.1157,5300.0
2008-04-04 14:20:00,20.18,20.19,20.12,20.16,8700.0,20.1257,20.1357,20.0659,20.1058,8700.0
2008-04-04 14:30:00,20.16,20.24,20.15,20.24,7600.0,20.1058,20.1855,20.0958,20.1855,7600.0
2008-04-04 14:40:00,20.25,20.25,20.24,20.25,3400.0,20.1955,20.1955,20.1855,20.1955,3400.0
2008-04-04 14:50:00,20.27,20.28,20.18,20.21,10800.0,20.2155,20.2254,20.1257,20.1556,10800.0
2008-04-04 15:00:00,20.22,20.25,20.14,20.15,14800.0,20.1656,20.1955,20.0858,20.0958,14800.0
2008-04-04 15:10:00,20.15,20.18,20.1,20.12,28400.0,20.0958,20.1257,20.0459,20.0659,28400.0
2008-04-04 15:20:00,20.11,20.21,20.09,20.15,17900.0,20.0559,20.1556,20.036,20.0958,17900.0
2008-04-04 15:30:00,20.14,20.17,20.13,20.15,23600.0,20.0858,20.1157,20.0758,20.0958,23600.0
2008-04-04 15:40:00,20.14,20.17,20.1,20.12,34000.0,20.0858,20.1157,20.0459,20.0659,34000.0
2008-04-04 15:50:00,20.14,20.18,20.08,20.16,26500.0,20.0858,20.1257,20.026,20.1058,26500.0
2008-04-07 09:30:00,20.35,20.49,20.0,20.1,17400.0,20.2953,20.4349,19.9462,20.0459,17400.0
2008-04-07 09:40:00,20.16,20.23,20.12,20.23,1600.0,20.1058,20.1756,20.0659,20.1756,1600.0
2008-04-07 09:50:00,20.27,20.49,20.27,20.39,11200.0,20.2155,20.4349,20.2155,20.3351,11200.0
2008-04-07 10:00:00,20.39,20.41,20.27,20.3,86300.0,20.3351,20.3551,20.2155,20.2454,86300.0
2008-04-07 10:10:00,20.3,20.31,20.15,20.18,14500.0,20.2454,20.2554,20.0958,20.1257,14500.0
2008-04-07 10:20:00,20.17,20.18,20.09,20.09,14400.0,20.1157,20.1257,20.036,20.036,14400.0
2008-04-07 10:30:00,20.08,20.13,20.06,20.13,6400.0,20.026,20.0758,20.006,20.0758,6400.0
2008-04-07 10:40:00,20.13,20.16,20.09,20.09,7600.0,20.0758,20.1058,20.036,20.036,7600.0
2008-04-07 10:50:00,20.11,20.14,20.08,20.09,33500.0,20.0559,20.0858,20.026,20.036,33500.0
2008-04-07 11:00:00,20.1,20.14,20.09,20.1,11500.0,20.0459,20.0858,20.036,20.0459,11500.0
2008-04-07 11:10:00,20.15,20.28,20.11,20.28,5500.0,20.0958,20.2254,20.0559,20.2254,5500.0
2008-04-07 11:20:00,20.29,20.49,20.28,20.44,10000.0,20.2354,20.4349,20.2254,20.385,10000.0
2008-04-07 11:30:00,20.43,20.45,20.4,20.43,6200.0,20.375,20.395,20.3451,20.375,6200.0
2008-04-07 11:40:00,20.44,20.44,20.4,20.41,5600.0,20.385,20.385,20.3451,20.3551,5600.0
2008-04-07 11:50:00,20.42,20.48,20.42,20.47,6400.0,20.3651,20.4249,20.3651,20.4149,6400.0
2008-04-07 12:00:00,20.47,20.48,20.43,20.47,3600.0,20.4149,20.4249,20.375,20.4149,3600.0
2008-04-07 12:10:00,20.47,20.48,20.46,20.48,2700.0,20.4149,20.4249,20.405,20.4249,2700.0
2008-04-07 12:20:00,20.48,20.74,20.48,20.68,31600.0,20.4249,20.6842,20.4249,20.6244,31600.0
2008-04-07 12:30:00,20.71,20.71,20.6,20.65,5700.0,20.6543,20.6543,20.5446,20.5944,5700.0
2008-04-07 12:40:00,20.66,20.69,20.63,20.65,6900.0,20.6044,20.6343,20.5745,20.5944,6900.0
2008-04-07 12:50:00,20.66,20.66,20.57,20.61,5100.0,20.6044,20.6044,20.5147,20.5546,5100.0
2008-04-07 13:00:00,20.6,20.6,20.57,20.58,5800.0,20.5446,20.5446,20.5147,20.5246,5800.0
2008-04-07 13:10:00,20.59,20.6,20.56,20.58,17800.0,20.5346,20.5446,20.5047,20.5246,17800.0
2008-04-07 13:20:00,20.6,20.61,20.58,20.6,5800.0,20.5446,20.5546,20.5246,20.5446,5800.0
2008-04-07 13:30:00,20.6,20.6,20.52,20.55,6900.0,20.5446,20.5446,20.4648,20.4947,6900.0
2008-04-07 13:40:00,20.56,20.57,20.53,20.54,3900.0,20.5047,20.5147,20.4748,20.4847,3900.0
2008-04-07 13:50:00,20.55,20.55,20.53,20.55,3300.0,20.4947,20.4947,20.4748,20.4947,3300.0
2008-04-07 14:00:00,20.55,20.55,20.48,20.48,3800.0,20.4947,20.4947,20.4249,20.4249,3800.0
2008-04-07 14:10:00,20.49,20.49,20.44,20.45,7200.0,20.4349,20.4349,20.385,20.395,7200.0
2008-04-07 14:20:00,20.44,20.45,20.4,20.4,12100.0,20.385,20.395,20.3451,20.3451,12100.0
2008-04-07 14:30:00,20.38,20.38,20.27,20.29,14200.0,20.3252,20.3252,20.2155,20.2354,14200.0
2008-04-07 14:40:00,20.29,20.29,20.2,20.21,7300.0,20.2354,20.2354,20.1457,20.1556,7300.0
2008-04-07 14:50:00,20.21,20.31,20.18,20.31,4500.0,20.1556,20.2554,20.1257,20.2554,4500.0
2008-04-07 15:00:00,20.3,20.3,20.18,20.19,7400.0,20.2454,20.2454,20.1257,20.1357,7400.0
2008-04-07 15:10:00,20.16,20.18,20.12,20.17,3300.0,20.1058,20.1257,20.0659,20.1157,3300.0
2008-04-07 15:20:00,20.17,20.22,20.14,20.22,4600.0,20.1157,20.1656,20.0858,20.1656,4600.0
2008-04-07 15:30:00,20.23,20.24,20.1,20.21,17800.0,20.1756,20.1855,20.0459,20.1556,17800.0
2008-04-07 15:40:00,20.22,20.33,20.21,20.3,22400.0,20.1656,20.2753,20.1556,20.2454,22400.0
2008-04-07 15:50:00,20.31,20.32,20.14,20.15,18200.0,20.2554,20.2653,20.0858,20.0958,18200.0
2008-04-08 09:30:00,19.88,19.98,19.81,19.88,10600.0,19.8265,19.9262,19.7567,19.8265,10600.0
2008-04-08 09:40:00,19.89,19.93,19.59,19.65,12600.0,19.8365,19.8764,19.5373,19.5971,12600.0
2008-04-08 09:50:00,19.65,19.7,19.63,19.65,5900.0,19.5971,19.647,19.5772,19.5971,5900.0
2008-04-08 10:00:00,19.63,19.63,19.44,19.48,13500.0,19.5772,19.5772,19.3877,19.4276,13500.0
2008-04-08 10:10:00,19.49,19.53,19.4,19.42,13900.0,19.4376,19.4775,19.3478,19.3678,13900.0
2008-04-08 10:20:00,19.42,19.5,19.28,19.28,14300.0,19.3678,19.4475,19.2281,19.2281,14300.0
2008-04-08 10:30:00,19.3,19.33,19.25,19.25,9500.0,19.2481,19.278,19.1982,19.1982,9500.0
2008-04-08 10:40:00,19.25,19.36,19.25,19.32,5500.0,19.1982,19.3079,19.1982,19.268,5500.0
2008-04-08 10:50:00,19.34,19.35,19.28,19.28,4700.0,19.288,19.2979,19.2281,19.2281,4700.0
2008-04-08 11:00:00,19.26,19.28,19.11,19.2,19300.0,19.2082,19.2281,19.0586,19.1483,19300.0
2008-04-08 11:10:00,19.21,19.28,19.21,19.28,3000.0,19.1583,19.2281,19.1583,19.2281,3000.0
2008-04-08 11:20:00,19.29,19.33,19.26,19.26,5200.0,19.2381,19.278,19.2082,19.2082,5200.0
2008-04-08 11:30:00,19.29,19.52,19.29,19.45,3900.0,19.2381,19.4675,19.2381,19.3977,3900.0
2008-04-08 11:40:00,19.42,19.42,19.33,19.36,4200.0,19.3678,19.3678,19.278,19.3079,4200.0
2008-04-08 11:50:00,19.36,19.39,19.28,19.34,5700.0,19.3079,19.3378,19.2281,19.288,5700.0
2008-04-08 12:00:00,19.31,19.43,19.3,19.38,4400.0,19.2581,19.3777,19.2481,19.3279,4400.0
2008-04-08 12:10:00,19.37,19.39,19.3,19.38,4500.0,19.3179,19.3378,19.2481,19.3279,4500.0
2008-04-08 12:20:00,19.39,19.44,19.37,19.41,18200.0,19.3378,19.3877,19.3179,19.3578,18200.0
2008-04-08 12:30:00,19.42,19.46,19.41,19.43,9100.0,19.3678,19.4076,19.3578,19.3777,9100.0
2008-04-08 12:40:00,19.43,19.47,19.34,19.36,14700.0,19.3777,19.4176,19.288,19.3079,14700.0
2008-04-08 12:50:00,19.34,19.4,19.32,19.32,5900.0,19.288,19.3478,19.268,19.268,5900.0
2008-04-08 13:00:00,19.31,19.38,19.31,19.37,4800.0,19.2581,19.3279,19.2581,19.3179,4800.0
2008-04-08 13:10:00,19.37,19.39,19.33,19.39,7000.0,19.3179,19.3378,19.278,19.3378,7000.0
2008-04-08 13:20:00,19.35,19.38,19.25,19.25,6100.0,19.2979,19.3279,19.1982,19.1982,6100.0
2008-04-08 13:30:00,19.25,19.26,19.17,19.24,8800.0,19.1982,19.2082,19.1184,19.1882,8800.0
2008-04-08 13:40:00,19.23,19.24,19.19,19.21,3700.0,19.1783,19.1882,19.1384,19.1583,3700.0
2008-04-08 13:50:00,19.23,19.27,19.21,19.26,13600.0,19.1783,19.2182,19.1583,19.2082,13600.0
2008-04-08 14:00:00,19.26,19.26,19.01,19.12,43200.0,19.2082,19.2082,18.9589,19.0686,43200.0
2008-04-08 14:10:00,19.13,19.13,19.08,19.09,9900.0,19.0785,19.0785,19.0287,19.0386,9900.0
2008-04-08 14:20:00,19.1,19.11,19.04,19.09,17900.0,19.0486,19.0586,18.9888,19.0386,17900.0
2008-04-08 14:30:00,19.11,19.23,19.1,19.23,9600.0,19.0586,19.1783,19.0486,19.1783,9600.0
2008-04-08 14:40:00,19.22,19.27,19.1,19.27,35800.0,19.1683,19.2182,19.0486,19.2182,35800.0
2008-04-08 14:50:00,19.27,19.36,19.23,19.35,12700.0,19.2182,19.3079,19.1783,19.2979,12700.0
2008-04-08 15:00:00,19.35,19.35,19.25,19.27,10400.0,19.2979,19.2979,19.1982,19.2182,10400.0
2008-04-08 15:10:00,19.27,19.32,19.22,19.32,11600.0,19.2182,19.268,19.1683,19.268,11600.0
2008-04-08 15:20:00,19.32,19.35,19.27,19.3,16600.0,19.268,19.2979,19.2182,19.2481,16600.0
2008-04-08 15:30:00,19.32,19.37,19.28,19.3,16800.0,19.268,19.3179,19.2281,19.2481,16800.0
2008-04-08 15:40:00,19.3,19.35,19.27,19.33,20000.0,19.2481,19.2979,19.2182,19.278,20000.0
2008-04-08 15:50:00,19.33,19.34,19.28,19.34,34000.0,19.278,19.288,19.2281,19.288,34000.0
2008-04-09 09:30:00,19.44,19.52,19.37,19.45,10000.0,19.3877,19.4675,19.3179,19.3977,10000.0
2008-04-09 09:40:00,19.4,19.47,19.28,19.3,17300.0,19.3478,19.4176,19.2281,19.2481,17300.0
2008-04-09 09:50:00,19.29,19.36,19.04,19.15,13500.0,19.2381,19.3079,18.9888,19.0985,13500.0
2008-04-09 10:00:00,19.15,19.17,18.8,18.88,27600.0,19.0985,19.1184,18.7494,18.8292,27600.0
2008-04-09 10:10:00,18.88,18.93,18.82,18.92,13000.0,18.8292,18.8791,18.7694,18.8691,13000.0
2008-04-09 10:20:00,18.91,19.15,18.86,19.15,13000.0,18.8591,19.0985,18.8093,19.0985,13000.0
2008-04-09 10:30:00,19.15,19.18,18.95,19.08,19800.0,19.0985,19.1284,18.899,19.0287,19800.0
2008-04-09 10:40:00,19.05,19.1,18.99,19.08,6900.0,18.9988,19.0486,18.9389,19.0287,6900.0
2008-04-09 10:50:00,19.11,19.11,19.06,19.11,7600.0,19.0586,19.0586,19.0087,19.0586,7600.0
2008-04-09 11:00:00,19.1,19.18,19.07,19.18,6500.0,19.0486,19.1284,19.0187,19.1284,6500.0
2008-04-09 11:10:00,19.19,19.2,19.16,19.17,2400.0,19.1384,19.1483,19.1085,19.1184,2400.0
2008-04-09 11:20:00,19.15,19.17,19.01,19.03,6300.0,19.0985,19.1184,18.9589,18.9788,6300.0
2008-04-09 11:30:00,19.06,19.07,18.82,18.82,11400.0,19.0087,19.0187,18.7694,18.7694,11400.0
2008-04-09 11:40:00,18.78,18.91,18.76,18.87,10200.0,18.7295,18.8591,18.7095,18.8192,10200.0
2008-04-09 11:50:00,18.9,18.9,18.86,18.86,5900.0,18.8492,18.8492,18.8093,18.8093,5900.0
2008-04-09 12:00:00,18.88,19.08,18.87,19.08,8700.0,18.8292,19.0287,18.8192,19.0287,8700.0
2008-04-09 12:10:00,19.08,19.13,19.03,19.03,6700.0,19.0287,19.0785,18.9788,18.9788,6700.0
2008-04-09 12:20:00,19.06,19.06,19.01,19.06,6500.0,19.0087,19.0087,18.9589,19.0087,6500.0
2008-04-09 12:30:00,19.07,19.13,19.07,19.12,4100.0,19.0187,19.0785,19.0187,19.0686,4100.0
2008-04-09 12:40:00,19.13,19.13,19.08,19.13,6500.0,19.0785,19.0785,19.0287,19.0785,6500.0
2008-04-09 12:50:00,19.13,19.16,19.1,19.13,6100.0,19.0785,19.1085,19.0486,19.0785,6100.0
2008-04-09 13:00:00,19.14,19.21,19.13,19.21,6100.0,19.0885,19.1583,19.0785,19.1583,6100.0
2008-04-09 13:10:00,19.19,19.21,19.15,19.2,5400.0,19.1384,19.1583,19.0985,19.1483,5400.0
2008-04-09 13:20:00,19.18,19.21,19.16,19.16,2700.0,19.1284,19.1583,19.1085,19.1085,2700.0
2008-04-09 13:30:00,19.17,19.17,18.95,18.95,22500.0,19.1184,19.1184,18.899,18.899,22500.0
2008-04-09 13:40:00,18.93,19.01,18.93,19.01,9800.0,18.8791,18.9589,18.8791,18.9589,9800.0
2008-04-09 13:50:00,19.02,19.12,19.01,19.12,4500.0,18.9688,19.0686,18.9589,19.0686,4500.0
2008-04-09 14:00:00,19.12,19.13,19.06,19.09,5000.0,19.0686,19.0785,19.0087,19.0386,5000.0
2008-04-09 14:10:00,19.08,19.08,18.86,18.92,9400.0,19.0287,19.0287,18.8093,18.8691,9400.0
2008-04-09 14:20:00,18.94,19.0,18.83,18.85,8100.0,18.889,18.9489,18.7793,18.7993,8100.0
2008-04-09 14:30:00,18.87,18.87,18.82,18.85,7700.0,18.8192,18.8192,18.7694,18.7993,7700.0
2008-04-09 14:40:00,18.83,18.85,18.8,18.8,7900.0,18.7793,18.7993,18.7494,18.7494,7900.0
2008-04-09 14:50:00,18.79,18.79,18.75,18.76,9000.0,18.7394,18.7394,18.6996,18.7095,9000.0
2008-04-09 15:00:00,18.77,18.88,18.75,18.87,11900.0,18.7195,18.8292,18.6996,18.8192,11900.0
2008-04-09 15:10:00,18.86,18.95,18.82,18.94,8300.0,18.8093,18.899,18.7694,18.889,8300.0
2008-04-09 15:20:00,18.95,18.98,18.91,18.91,8500.0,18.899,18.9289,18.8591,18.8591,8500.0
2008-04-09 15:30:00,18.92,19.06,18.9,18.99,24900.0,18.8691,19.0087,18.8492,18.9389,24900.0
2008-04-09 15:40:00,19.0,19.02,18.9,18.93,11800.0,18.9489,18.9688,18.8492,18.8791,11800.0
2008-04-09 15:50:00,18.92,18.93,18.79,18.81,31000.0,18.8691,18.8791,18.7394,18.7594,31000.0
2008-04-10 09:30:00,18.68,19.24,18.62,19.18,28700.0,18.6297,19.1882,18.5699,19.1284,28700.0
2008-04-10 09:40:00,19.2,19.34,19.15,19.2,22700.0,19.1483,19.288,19.0985,19.1483,22700.0
2008-04-10 09:50:00,19.2,19.38,19.17,19.38,11300.0,19.1483,19.3279,19.1184,19.3279,11300.0
2008-04-10 10:00:00,19.38,19.63,19.3,19.43,24100.0,19.3279,19.5772,19.2481,19.3777,24100.0
2008-04-10 10:10:00,19.44,19.56,19.37,19.45,22400.0,19.3877,19.5074,19.3179,19.3977,22400.0
2008-04-10 10:20:00,19.44,19.76,19.38,19.76,15500.0,19.3877,19.7068,19.3279,19.7068,15500.0
2008-04-10 10:30:00,19.76,19.79,19.68,19.76,12300.0,19.7068,19.7368,19.6271,19.7068,12300.0
2008-04-10 10:40:00,19.77,19.88,19.75,19.88,11500.0,19.7168,19.8265,19.6969,19.8265,11500.0
2008-04-10 10:50:00,19.88,19.88,19.78,19.79,9700.0,19.8265,19.8265,19.7268,19.7368,9700.0
2008-04-10 11:00:00,19.8,19.88,19.74,19.87,7700.0,19.7467,19.8265,19.6869,19.8165,7700.0
2008-04-10 11:10:00,19.88,19.96,19.84,19.94,12100.0,19.8265,19.9063,19.7866,19.8864,12100.0
2008-04-10 11:20:00,19.96,20.03,19.96,20.03,20900.0,19.9063,19.9761,19.9063,19.9761,20900.0
2008-04-10 11:30:00,20.01,20.19,20.01,20.16,22100.0,19.9562,20.1357,19.9562,20.1058,22100.0
2008-04-10 11:40:00,20.13,20.25,20.1,20.2,14300.0,20.0758,20.1955,20.0459,20.1457,14300.0
2008-04-10 11:50:00,20.19,20.2,20.03,20.06,7300.0,20.1357,20.1457,19.9761,20.006,7300.0
2008-04-10 12:00:00,20.04,20.04,19.88,19.88,8100.0,19.9861,19.9861,19.8265,19.8265,8100.0
2008-04-10 12:10:00,19.88,19.99,19.87,19.99,5000.0,19.8265,19.9362,19.8165,19.9362,5000.0
2008-04-10 12:20:00,20.0,20.09,19.96,19.96,15200.0,19.9462,20.036,19.9063,19.9063,15200.0
2008-04-10 12:30:00,19.96,20.03,19.95,19.98,2900.0,19.9063,19.9761,19.8963,19.9262,2900.0
2008-04-10 12:40:00,19.97,20.0,19.94,19.94,2700.0,19.9163,19.9462,19.8864,19.8864,2700.0
2008-04-10 12:50:00,19.97,20.0,19.94,19.99,1700.0,19.9163,19.9462,19.8864,19.9362,1700.0
2008-04-10 13:00:00,20.0,20.0,19.84,19.84,14400.0,19.9462,19.9462,19.7866,19.7866,14400.0
2008-04-10 13:10:00,19.87,19.94,19.81,19.85,6400.0,19.8165,19.8864,19.7567,19.7966,6400.0
2008-04-10 13:20:00,19.82,19.88,19.79,19.85,6600.0,19.7667,19.8265,19.7368,19.7966,6600.0
2008-04-10 13:30:00,19.85,19.95,19.81,19.87,9100.0,19.7966,19.8963,19.7567,19.8165,9100.0
2008-04-10 13:40:00,19.87,19.89,19.82,19.87,6600.0,19.8165,19.8365,19.7667,19.8165,6600.0
2008-04-10 13:50:00,19.89,19.89,19.75,19.76,14700.0,19.8365,19.8365,19.6969,19.7068,14700.0
2008-04-10 14:00:00,19.77,19.85,19.72,19.77,14100.0,19.7168,19.7966,19.6669,19.7168,14100.0
2008-04-10 14:10:00,19.75,19.77,19.66,19.72,5200.0,19.6969,19.7168,19.6071,19.6669,5200.0
2008-04-10 14:20:00,19.73,19.73,19.62,19.7,10900.0,19.6769,19.6769,19.5672,19.647,10900.0
2008-04-10 14:30:00,19.66,19.7,19.6,19.64,14300.0,19.6071,19.647,19.5473,19.5872,14300.0
2008-04-10 14:40:00,19.64,19.65,19.61,19.63,6200.0,19.5872,19.5971,19.5572,19.5772,6200.0
2008-04-10 14:50:00,19.63,19.69,19.63,19.66,6900.0,19.5772,19.637,19.5772,19.6071,6900.0
2008-04-10 15:00:00,19.66,19.68,19.61,19.65,13300.0,19.6071,19.6271,19.5572,19.5971,13300.0
2008-04-10 15:10:00,19.66,19.66,19.58,19.63,8700.0,19.6071,19.6071,19.5273,19.5772,8700.0
2008-04-10 15:20:00,19.62,19.64,19.58,19.63,17100.0,19.5672,19.5872,19.5273,19.5772,17100.0
2008-04-10 15:30:00,19.62,19.63,19.49,19.52,17800.0,19.5672,19.5772,19.4376,19.4675,17800.0
2008-04-10 15:40:00,19.52,19.56,19.31,19.48,33800.0,19.4675,19.5074,19.2581,19.4276,33800.0
2008-04-10 15:50:00,19.47,19.59,19.46,19.56,15100.0,19.4176,19.5373,19.4076,19.5074,15100.0
2008-04-11 09:30:00,19.38,19.46,19.17,19.22,9200.0,19.3279,19.4076,19.1184,19.1683,9200.0
2008-04-11 09:40:00,19.2,19.36,19.16,19.36,15500.0,19.1483,19.3079,19.1085,19.3079,15500.0
2008-04-11 09:50:00,19.36,19.44,19.27,19.27,18700.0,19.3079,19.3877,19.2182,19.2182,18700.0
2008-04-11 10:00:00,19.28,19.33,19.02,19.1,17200.0,19.2281,19.278,18.9688,19.0486,17200.0
2008-04-11 10:10:00,19.05,19.18,18.98,19.0,20100.0,18.9988,19.1284,18.9289,18.9489,20100.0
2008-04-11 10:20:00,18.98,18.99,18.83,18.88,6400.0,18.9289,18.9389,18.7793,18.8292,6400.0
2008-04-11 10:30:00,18.89,18.97,18.82,18.97,9100.0,18.8392,18.919,18.7694,18.919,9100.0
2008-04-11 10:40:00,18.93,19.0,18.89,18.93,9500.0,18.8791,18.9489,18.8392,18.8791,9500.0
2008-04-11 10:50:00,18.92,18.95,18.85,18.86,9900.0,18.8691,18.899,18.7993,18.8093,9900.0
2008-04-11 11:00:00,18.87,19.0,18.84,19.0,7000.0,18.8192,18.9489,18.7893,18.9489,7000.0
2008-04-11 11:10:00,19.0,19.0,18.9,18.92,4100.0,18.9489,18.9489,18.8492,18.8691,4100.0
2008-04-11 11:20:00,18.93,19.0,18.89,18.91,3500.0,18.8791,18.9489,18.8392,18.8591,3500.0
2008-04-11 11:30:00,18.92,19.0,18.89,18.97,3800.0,18.8691,18.9489,18.8392,18.919,3800.0
2008-04-11 11:40:00,18.96,18.96,18.89,18.89,2300.0,18.909,18.909,18.8392,18.8392,2300.0
2008-04-11 11:50:00,18.84,18.84,18.75,18.76,5300.0,18.7893,18.7893,18.6996,18.7095,5300.0
2008-04-11 12:00:00,18.76,18.94,18.73,18.86,17300.0,18.7095,18.889,18.6796,18.8093,17300.0
2008-04-11 12:10:00,18.88,19.01,18.88,19.0,8000.0,18.8292,18.9589,18.8292,18.9489,8000.0
2008-04-11 12:20:00,18.98,18.98,18.81,18.95,13300.0,18.9289,18.9289,18.7594,18.899,13300.0
2008-04-11 12:30:00,18.92,18.96,18.92,18.95,7300.0,18.8691,18.909,18.8691,18.899,7300.0
2008-04-11 12:40:00,18.94,19.0,18.92,19.0,43100.0,18.889,18.9489,18.8691,18.9489,43100.0
2008-04-11 12:50:00,19.0,19.11,19.0,19.05,10600.0,18.9489,19.0586,18.9489,18.9988,10600.0
2008-04-11 13:00:00,19.03,19.03,18.94,18.95,11200.0,18.9788,18.9788,18.889,18.899,11200.0
2008-04-11 13:10:00,18.95,19.0,18.93,19.0,50500.0,18.899,18.9489,18.8791,18.9489,50500.0
2008-04-11 13:20:00,18.98,19.02,18.95,18.95,6800.0,18.9289,18.9688,18.899,18.899,6800.0
2008-04-11 13:30:00,18.94,18.99,18.9,18.97,27200.0,18.889,18.9389,18.8492,18.919,27200.0
2008-04-11 13:40:00,18.94,18.94,18.87,18.87,6200.0,18.889,18.889,18.8192,18.8192,6200.0
2008-04-11 13:50:00,18.87,18.9,18.87,18.88,12800.0,18.8192,18.8492,18.8192,18.8292,12800.0
2008-04-11 14:00:00,18.87,18.89,18.81,18.81,5400.0,18.8192,18.8392,18.7594,18.7594,5400.0
2008-04-11 14:10:00,18.8,18.82,18.75,18.75,17000.0,18.7494,18.7694,18.6996,18.6996,17000.0
2008-04-11 14:20:00,18.76,18.78,18.73,18.73,9600.0,18.7095,18.7295,18.6796,18.6796,9600.0
2008-04-11 14:30:00,18.73,18.76,18.67,18.67,16200.0,18.6796,18.7095,18.6198,18.6198,16200.0
2008-04-11 14:40:00,18.64,18.67,18.56,18.6,11300.0,18.5899,18.6198,18.5101,18.55,11300.0
2008-04-11 14:50:00,18.58,18.67,18.58,18.6,14500.0,18.53,18.6198,18.53,18.55,14500.0
2008-04-11 15:00:00,18.62,18.62,18.58,18.58,14600.0,18.5699,18.5699,18.53,18.53,14600.0
2008-04-11 15:10:00,18.58,18.58,18.51,18.53,19800.0,18.53,18.53,18.4602,18.4801,19800.0
2008-04-11 15:20:00,18.52,18.59,18.5,18.57,15600.0,18.4702,18.54,18.4502,18.52,15600.0
2008-04-11 15:30:00,18.57,18.57,18.5,18.5,16600.0,18.52,18.52,18.4502,18.4502,16600.0
2008-04-11 15:40:00,18.5,18.56,18.5,18.51,41600.0,18.4502,18.5101,18.4502,18.4602,41600.0
2008-04-11 15:50:00,18.5,18.63,18.5,18.63,44500.0,18.4502,18.5799,18.4502,18.5799,44500.0
2008-04-14 09:30:00,18.49,19.01,18.4,18.42,14800.0,18.4403,18.9589,18.3505,18.3704,14800.0
2008-04-14 09:40:00,18.46,18.6,18.36,18.46,7100.0,18.4103,18.55,18.3106,18.4103,7100.0
2008-04-14 09:50:00,18.46,18.47,18.35,18.38,5300.0,18.4103,18.4203,18.3006,18.3306,5300.0
2008-04-14 10:00:00,18.4,18.54,18.39,18.51,6000.0,18.3505,18.4901,18.3405,18.4602,6000.0
2008-04-14 10:10:00,18.51,18.53,18.42,18.49,6000.0,18.4602,18.4801,18.3704,18.4403,6000.0
2008-04-14 10:20:00,18.5,18.52,18.37,18.39,4300.0,18.4502,18.4702,18.3206,18.3405,4300.0
2008-04-14 10:30:00,18.38,18.57,18.36,18.56,8400.0,18.3306,18.52,18.3106,18.5101,8400.0
2008-04-14 10:40:00,18.57,18.74,18.57,18.64,9800.0,18.52,18.6896,18.52,18.5899,9800.0
2008-04-14 10:50:00,18.64,18.65,18.57,18.57,5000.0,18.5899,18.5998,18.52,18.52,5000.0
2008-04-14 11:00:00,18.55,18.57,18.5,18.51,5100.0,18.5001,18.52,18.4502,18.4602,5100.0
2008-04-14 11:10:00,18.52,18.55,18.48,18.48,5300.0,18.4702,18.5001,18.4303,18.4303,5300.0
2008-04-14 11:20:00,18.47,18.47,18.41,18.41,3100.0,18.4203,18.4203,18.3605,18.3605,3100.0
2008-04-14 11:30:00,18.39,18.39,18.3,18.3,8200.0,18.3405,18.3405,18.2508,18.2508,8200.0
2008-04-14 11:40:00,18.3,18.32,18.25,18.27,6700.0,18.2508,18.2707,18.2009,18.2208,6700.0
2008-04-14 11:50:00,18.27,18.27,18.13,18.19,15100.0,18.2208,18.2208,18.0812,18.1411,15100.0
2008-04-14 12:00:00,18.21,18.31,18.19,18.31,5300.0,18.161,18.2607,18.1411,18.2607,5300.0
2008-04-14 12:10:00,18.31,18.32,18.23,18.24,2600.0,18.2607,18.2707,18.181,18.1909,2600.0
2008-04-14 12:20:00,18.25,18.4,18.24,18.4,6600.0,18.2009,18.3505,18.1909,18.3505,6600.0
2008-04-14 12:30:00,18.4,18.47,18.37,18.47,3200.0,18.3505,18.4203,18.3206,18.4203,3200.0
2008-04-14 12:40:00,18.49,18.63,18.47,18.63,12500.0,18.4403,18.5799,18.4203,18.5799,12500.0
2008-04-14 12:50:00,18.63,18.69,18.63,18.67,4500.0,18.5799,18.6397,18.5799,18.6198,4500.0
2008-04-14 13:00:00,18.66,18.66,18.61,18.63,8100.0,18.6098,18.6098,18.5599,18.5799,8100.0
2008-04-14 13:10:00,18.64,18.68,18.59,18.62,6300.0,18.5899,18.6297,18.54,18.5699,6300.0
2008-04-14 13:20:00,18.63,18.63,18.53,18.57,4000.0,18.5799,18.5799,18.4801,18.52,4000.0
2008-04-14 13:30:00,18.56,18.59,18.55,18.55,3900.0,18.5101,18.54,18.5001,18.5001,3900.0
2008-04-14 13:40:00,18.55,18.58,18.48,18.48,7400.0,18.5001,18.53,18.4303,18.4303,7400.0
2008-04-14 13:50:00,18.48,18.49,18.43,18.47,5300.0,18.4303,18.4403,18.3804,18.4203,5300.0
2008-04-14 14:00:00,18.45,18.47,18.41,18.41,2700.0,18.4004,18.4203,18.3605,18.3605,2700.0
2008-04-14 14:10:00,18.41,18.46,18.38,18.43,10600.0,18.3605,18.4103,18.3306,18.3804,10600.0
2008-04-14 14:20:00,18.42,18.51,18.42,18.48,7100.0,18.3704,18.4602,18.3704,18.4303,7100.0
2008-04-14 14:30:00,18.48,18.48,18.44,18.45,5600.0,18.4303,18.4303,18.3904,18.4004,5600.0
2008-04-14 14:40:00,18.46,18.48,18.45,18.46,5700.0,18.4103,18.4303,18.4004,18.4103,5700.0
2008-04-14 14:50:00,18.45,18.45,18.4,18.44,8900.0,18.4004,18.4004,18.3505,18.3904,8900.0
2008-04-14 15:00:00,18.43,18.44,18.36,18.38,10900.0,18.3804,18.3904,18.3106,18.3306,10900.0
2008-04-14 15:10:00,18.38,18.42,18.37,18.41,8000.0,18.3306,18.3704,18.3206,18.3605,8000.0
2008-04-14 15:20:00,18.4,18.42,18.33,18.34,13400.0,18.3505,18.3704,18.2807,18.2907,13400.0
2008-04-14 15:30:00,18.34,18.36,18.28,18.28,14100.0,18.2907,18.3106,18.2308,18.2308,14100.0
2008-04-14 15:40:00,18.29,18.3,18.26,18.26,12300.0,18.2408,18.2508,18.2109,18.2109,12300.0
2008-04-14 15:50:00,18.28,18.33,18.25,18.3,30000.0,18.2308,18.2807,18.2009,18.2508,30000.0
2008-04-15 09:30:00,18.4,18.53,18.4,18.44,5900.0,18.3505,18.4801,18.3505,18.3904,5900.0
2008-04-15 09:40:00,18.41,18.44,18.25,18.25,10300.0,18.3605,18.3904,18.2009,18.2009,10300.0
2008-04-15 09:50:00,18.21,18.23,18.12,18.14,6700.0,18.161,18.181,18.0713,18.0912,6700.0
2008-04-15 10:00:00,18.14,18.2,18.11,18.15,6300.0,18.0912,18.151,18.0613,18.1012,6300.0
2008-04-15 10:10:00,18.13,18.17,18.12,18.17,5400.0,18.0812,18.1211,18.0713,18.1211,5400.0
2008-04-15 10:20:00,18.19,18.23,18.08,18.08,16000.0,18.1411,18.181,18.0314,18.0314,16000.0
2008-04-15 10:30:00,18.07,18.09,18.01,18.08,7600.0,18.0214,18.0413,17.9615,18.0314,7600.0
2008-04-15 10:40:00,18.06,18.07,17.97,17.99,11600.0,18.0114,18.0214,17.9217,17.9416,11600.0
2008-04-15 10:50:00,17.98,18.02,17.88,17.91,6800.0,17.9316,17.9715,17.8319,17.8618,6800.0
2008-04-15 11:00:00,17.9,17.94,17.9,17.91,4700.0,17.8518,17.8917,17.8518,17.8618,4700.0
2008-04-15 11:10:00,17.93,17.93,17.8,17.8,7000.0,17.8818,17.8818,17.7521,17.7521,7000.0
2008-04-15 11:20:00,17.81,17.86,17.76,17.81,6100.0,17.7621,17.812,17.7122,17.7621,6100.0
2008-04-15 11:30:00,17.84,17.89,17.84,17.89,3800.0,17.792,17.8419,17.792,17.8419,3800.0
2008-04-15 11:40:00,17.86,17.94,17.85,17.94,5600.0,17.812,17.8917,17.802,17.8917,5600.0
2008-04-15 11:50:00,17.94,18.06,17.94,18.06,6200.0,17.8917,18.0114,17.8917,18.0114,6200.0
2008-04-15 12:00:00,18.04,18.08,18.04,18.05,5500.0,17.9915,18.0314,17.9915,18.0014,5500.0
2008-04-15 12:10:00,18.07,18.09,18.05,18.06,3500.0,18.0214,18.0413,18.0014,18.0114,3500.0
2008-04-15 12:20:00,18.06,18.12,18.04,18.12,7200.0,18.0114,18.0713,17.9915,18.0713,7200.0
2008-04-15 12:30:00,18.14,18.2,18.13,18.2,7000.0,18.0912,18.151,18.0812,18.151,7000.0
2008-04-15 12:40:00,18.2,18.22,18.17,18.18,4900.0,18.151,18.171,18.1211,18.1311,4900.0
2008-04-15 12:50:00,18.18,18.19,18.16,18.17,4200.0,18.1311,18.1411,18.1111,18.1211,4200.0
2008-04-15 13:00:00,18.16,18.2,18.14,18.18,5300.0,18.1111,18.151,18.0912,18.1311,5300.0
2008-04-15 13:10:00,18.18,18.29,18.16,18.26,7800.0,18.1311,18.2408,18.1111,18.2109,7800.0
2008-04-15 13:20:00,18.3,18.45,18.27,18.44,13300.0,18.2508,18.4004,18.2208,18.3904,13300.0
2008-04-15 13:30:00,18.44,18.49,18.42,18.49,7500.0,18.3904,18.4403,18.3704,18.4403,7500.0
2008-04-15 13:40:00,18.47,18.49,18.45,18.48,9100.0,18.4203,18.4403,18.4004,18.4303,9100.0
2008-04-15 13:50:00,18.48,18.5,18.47,18.47,11700.0,18.4303,18.4502,18.4203,18.4203,11700.0
2008-04-15 14:00:00,18.47,18.51,18.45,18.51,8100.0,18.4203,18.4602,18.4004,18.4602,8100.0
2008-04-15 14:10:00,18.5,18.52,18.45,18.45,8700.0,18.4502,18.4702,18.4004,18.4004,8700.0
2008-04-15 14:20:00,18.45,18.45,18.36,18.36,6200.0,18.4004,18.4004,18.3106,18.3106,6200.0
2008-04-15 14:30:00,18.37,18.43,18.37,18.43,5300.0,18.3206,18.3804,18.3206,18.3804,5300.0
2008-04-15 14:40:00,18.44,18.44,18.34,18.34,6800.0,18.3904,18.3904,18.2907,18.2907,6800.0
2008-04-15 14:50:00,18.34,18.35,18.27,18.31,5600.0,18.2907,18.3006,18.2208,18.2607,5600.0
2008-04-15 15:00:00,18.31,18.31,18.24,18.25,5200.0,18.2607,18.2607,18.1909,18.2009,5200.0
2008-04-15 15:10:00,18.23,18.31,18.21,18.31,7100.0,18.181,18.2607,18.161,18.2607,7100.0
2008-04-15 15:20:00,18.31,18.39,18.31,18.37,8200.0,18.2607,18.3405,18.2607,18.3206,8200.0
2008-04-15 15:30:00,18.37,18.43,18.29,18.29,11200.0,18.3206,18.3804,18.2408,18.2408,11200.0
2008-04-15 15:40:00,18.28,18.28,18.22,18.23,14500.0,18.2308,18.2308,18.171,18.181,14500.0
2008-04-15 15:50:00,18.22,18.29,18.18,18.25,26100.0,18.171,18.2408,18.1311,18.2009,26100.0
2008-04-16 09:30:00,18.45,18.78,18.45,18.78,14400.0,18.4004,18.7295,18.4004,18.7295,14400.0
2008-04-16 09:40:00,18.82,18.95,18.78,18.95,9400.0,18.7694,18.899,18.7295,18.899,9400.0
2008-04-16 09:50:00,18.95,19.38,18.95,19.32,19100.0,18.899,19.3279,18.899,19.268,19100.0
2008-04-16 10:00:00,19.34,19.4,19.26,19.35,23900.0,19.288,19.3478,19.2082,19.2979,23900.0
2008-04-16 10:10:00,19.35,19.51,19.34,19.5,21000.0,19.2979,19.4575,19.288,19.4475,21000.0
2008-04-16 10:20:00,19.54,19.93,19.51,19.83,32500.0,19.4874,19.8764,19.4575,19.7767,32500.0
2008-04-16 10:30:00,19.86,19.89,19.64,19.7,23700.0,19.8066,19.8365,19.5872,19.647,23700.0
2008-04-16 10:40:00,19.7,19.7,19.58,19.59,20300.0,19.647,19.647,19.5273,19.5373,20300.0
2008-04-16 10:50:00,19.62,19.66,19.6,19.65,21500.0,19.5672,19.6071,19.5473,19.5971,21500.0
2008-04-16 11:00:00,19.65,19.65,19.49,19.55,12500.0,19.5971,19.5971,19.4376,19.4974,12500.0
2008-04-16 11:10:00,19.56,19.65,19.55,19.64,10000.0,19.5074,19.5971,19.4974,19.5872,10000.0
2008-04-16 11:20:00,19.65,19.65,19.62,19.62,7700.0,19.5971,19.5971,19.5672,19.5672,7700.0
2008-04-16 11:30:00,19.61,19.62,19.55,19.58,10800.0,19.5572,19.5672,19.4974,19.5273,10800.0
2008-04-16 11:40:00,19.59,19.6,19.55,19.55,7500.0,19.5373,19.5473,19.4974,19.4974,7500.0
2008-04-16 11:50:00,19.56,19.58,19.51,19.57,12800.0,19.5074,19.5273,19.4575,19.5174,12800.0
2008-04-16 12:00:00,19.57,19.58,19.52,19.55,17600.0,19.5174,19.5273,19.4675,19.4974,17600.0
2008-04-16 12:10:00,19.52,19.59,19.52,19.56,17900.0,19.4675,19.5373,19.4675,19.5074,17900.0
2008-04-16 12:20:00,19.57,19.58,19.53,19.55,8800.0,19.5174,19.5273,19.4775,19.4974,8800.0
2008-04-16 12:30:00,19.58,19.58,19.29,19.42,13400.0,19.5273,19.5273,19.2381,19.3678,13400.0
2008-04-16 12:40:00,19.42,19.43,19.39,19.42,2900.0,19.3678,19.3777,19.3378,19.3678,2900.0
2008-04-16 12:50:00,19.42,19.44,19.39,19.43,9500.0,19.3678,19.3877,19.3378,19.3777,9500.0
2008-04-16 13:00:00,19.44,19.61,19.44,19.59,8800.0,19.3877,19.5572,19.3877,19.5373,8800.0
2008-04-16 13:10:00,19.61,19.62,19.57,19.59,5600.0,19.5572,19.5672,19.5174,19.5373,5600.0
2008-04-16 13:20:00,19.59,19.62,19.58,19.58,15300.0,19.5373,19.5672,19.5273,19.5273,15300.0
2008-04-16 13:30:00,19.6,19.6,19.5,19.57,16700.0,19.5473,19.5473,19.4475,19.5174,16700.0
2008-04-16 13:40:00,19.58,19.6,19.56,19.6,6900.0,19.5273,19.5473,19.5074,19.5473,6900.0
2008-04-16 13:50:00,19.6,19.63,19.58,19.61,17200.0,19.5473,19.5772,19.5273,19.5572,17200.0
2008-04-16 14:00:00,19.61,19.64,19.55,19.56,15600.0,19.5572,19.5872,19.4974,19.5074,15600.0
2008-04-16 14:10:00,19.59,19.61,19.54,19.61,7800.0,19.5373,19.5572,19.4874,19.5572,7800.0
2008-04-16 14:20:00,19.62,19.62,19.58,19.61,8900.0,19.5672,19.5672,19.5273,19.5572,8900.0
2008-04-16 14:30:00,19.61,19.64,19.61,19.63,9500.0,19.5572,19.5872,19.5572,19.5772,9500.0
2008-04-16 14:40:00,19.64,19.66,19.61,19.65,6600.0,19.5872,19.6071,19.5572,19.5971,6600.0
2008-04-16 14:50:00,19.65,19.67,19.63,19.65,13700.0,19.5971,19.6171,19.5772,19.5971,13700.0
2008-04-16 15:00:00,19.66,19.66,19.6,19.64,9800.0,19.6071,19.6071,19.5473,19.5872,9800.0
2008-04-16 15:10:00,19.64,19.69,19.62,19.69,19900.0,19.5872,19.637,19.5672,19.637,19900.0
2008-04-16 15:20:00,19.7,19.77,19.69,19.77,11800.0,19.647,19.7168,19.637,19.7168,11800.0
2008-04-16 15:30:00,19.75,19.76,19.68,19.74,13200.0,19.6969,19.7068,19.6271,19.6869,13200.0
2008-04-16 15:40:00,19.75,19.75,19.69,19.72,17300.0,19.6969,19.6969,19.637,19.6669,17300.0
2008-04-16 15:50:00,19.72,19.78,19.68,19.71,27900.0,19.6669,19.7268,19.6271,19.657,27900.0
2008-04-17 09:30:00,19.69,19.69,19.47,19.51,6100.0,19.637,19.637,19.4176,19.4575,6100.0
2008-04-17 09:40:00,19.53,19.69,19.37,19.37,15300.0,19.4775,19.637,19.3179,19.3179,15300.0
2008-04-17 09:50:00,19.33,19.33,19.13,19.26,18900.0,19.278,19.278,19.0785,19.2082,18900.0
2008-04-17 10:00:00,19.27,19.27,19.03,19.11,4700.0,19.2182,19.2182,18.9788,19.0586,4700.0
2008-04-17 10:10:00,19.13,19.26,19.13,19.19,4600.0,19.0785,19.2082,19.0785,19.1384,4600.0
2008-04-17 10:20:00,19.17,19.21,19.13,19.16,11900.0,19.1184,19.1583,19.0785,19.1085,11900.0
2008-04-17 10:30:00,19.16,19.21,19.08,19.17,6700.0,19.1085,19.1583,19.0287,19.1184,6700.0
2008-04-17 10:40:00,19.2,19.21,19.07,19.09,9100.0,19.1483,19.1583,19.0187,19.0386,9100.0
2008-04-17 10:50:00,19.1,19.16,19.08,19.15,5000.0,19.0486,19.1085,19.0287,19.0985,5000.0
2008-04-17 11:00:00,19.14,19.14,19.0,19.07,6500.0,19.0885,19.0885,18.9489,19.0187,6500.0
2008-04-17 11:10:00,19.1,19.16,19.09,19.16,4200.0,19.0486,19.1085,19.0386,19.1085,4200.0
2008-04-17 11:20:00,19.15,19.18,19.06,19.06,5500.0,19.0985,19.1284,19.0087,19.0087,5500.0
2008-04-17 11:30:00,19.03,19.06,18.99,19.04,7600.0,18.9788,19.0087,18.9389,18.9888,7600.0
2008-04-17 11:40:00,18.99,19.04,18.9,19.04,9400.0,18.9389,18.9888,18.8492,18.9888,9400.0
2008-04-17 11:50:00,19.02,19.11,19.01,19.1,4200.0,18.9688,19.0586,18.9589,19.0486,4200.0
2008-04-17 12:00:00,19.12,19.2,19.11,19.18,7300.0,19.0686,19.1483,19.0586,19.1284,7300.0
2008-04-17 12:10:00,19.15,19.19,19.11,19.11,3800.0,19.0985,19.1384,19.0586,19.0586,3800.0
2008-04-17 12:20:00,19.11,19.11,19.08,19.08,2900.0,19.0586,19.0586,19.0287,19.0287,2900.0
2008-04-17 12:30:00,19.1,19.1,18.99,19.02,4000.0,19.0486,19.0486,18.9389,18.9688,4000.0
2008-04-17 12:40:00,19.03,19.14,19.01,19.11,4200.0,18.9788,19.0885,18.9589,19.0586,4200.0
2008-04-17 12:50:00,19.13,19.21,19.12,19.19,5300.0,19.0785,19.1583,19.0686,19.1384,5300.0
2008-04-17 13:00:00,19.2,19.2,19.05,19.1,9600.0,19.1483,19.1483,18.9988,19.0486,9600.0
2008-04-17 13:10:00,19.1,19.11,18.96,18.96,7400.0,19.0486,19.0586,18.909,18.909,7400.0
2008-04-17 13:20:00,18.95,19.06,18.91,19.06,4000.0,18.899,19.0087,18.8591,19.0087,4000.0
2008-04-17 13:30:00,19.07,19.16,19.03,19.16,3000.0,19.0187,19.1085,18.9788,19.1085,3000.0
2008-04-17 13:40:00,19.14,19.16,19.11,19.13,3600.0,19.0885,19.1085,19.0586,19.0785,3600.0
2008-04-17 13:50:00,19.11,19.12,19.09,19.1,1800.0,19.0586,19.0686,19.0386,19.0486,1800.0
2008-04-17 14:00:00,19.09,19.12,19.05,19.07,7500.0,19.0386,19.0686,18.9988,19.0187,7500.0
2008-04-17 14:10:00,19.05,19.07,19.03,19.07,3000.0,18.9988,19.0187,18.9788,19.0187,3000.0
2008-04-17 14:20:00,19.05,19.08,19.01,19.02,4200.0,18.9988,19.0287,18.9589,18.9688,4200.0
2008-04-17 14:30:00,19.05,19.07,19.0,19.03,7500.0,18.9988,19.0187,18.9489,18.9788,7500.0
2008-04-17 14:40:00,19.03,19.03,18.95,18.95,8300.0,18.9788,18.9788,18.899,18.899,8300.0
2008-04-17 14:50:00,18.95,18.98,18.91,18.92,3900.0,18.899,18.9289,18.8591,18.8691,3900.0
2008-04-17 15:00:00,18.94,19.11,18.94,19.09,6200.0,18.889,19.0586,18.889,19.0386,6200.0
2008-04-17 15:10:00,19.08,19.16,19.06,19.13,5800.0,19.0287,19.1085,19.0087,19.0785,5800.0
2008-04-17 15:20:00,19.12,19.13,19.05,19.06,8600.0,19.0686,19.0785,18.9988,19.0087,8600.0
2008-04-17 15:30:00,19.07,19.07,18.98,18.99,15700.0,19.0187,19.0187,18.9289,18.9389,15700.0
2008-04-17 15:40:00,19.0,19.07,19.0,19.02,12600.0,18.9489,19.0187,18.9489,18.9688,12600.0
2008-04-17 15:50:00,19.01,19.06,18.95,18.96,25000.0,18.9589,19.0087,18.899,18.909,25000.0
2008-04-18 09:30:00,19.36,19.56,19.21,19.56,42500.0,19.3079,19.5074,19.1583,19.5074,42500.0
2008-04-18 09:40:00,19.64,19.75,19.55,19.57,14000.0,19.5872,19.6969,19.4974,19.5174,14000.0
2008-04-18 09:50:00,19.59,19.66,19.57,19.57,5300.0,19.5373,19.6071,19.5174,19.5174,5300.0
2008-04-18 10:00:00,19.56,19.59,19.48,19.51,12800.0,19.5074,19.5373,19.4276,19.4575,12800.0
2008-04-18 10:10:00,19.52,19.66,19.49,19.65,13100.0,19.4675,19.6071,19.4376,19.5971,13100.0
2008-04-18 10:20:00,19.62,19.68,19.55,19.55,15800.0,19.5672,19.6271,19.4974,19.4974,15800.0
2008-04-18 10:30:00,19.55,19.67,19.49,19.66,14200.0,19.4974,19.6171,19.4376,19.6071,14200.0
2008-04-18 10:40:00,19.66,19.68,19.65,19.65,8800.0,19.6071,19.6271,19.5971,19.5971,8800.0
2008-04-18 10:50:00,19.67,19.72,19.67,19.69,15100.0,19.6171,19.6669,19.6171,19.637,15100.0
2008-04-18 11:00:00,19.63,19.7,19.63,19.7,13300.0,19.5772,19.647,19.5772,19.647,13300.0
2008-04-18 11:10:00,19.7,19.72,19.64,19.69,7300.0,19.647,19.6669,19.5872,19.637,7300.0
2008-04-18 11:20:00,19.7,19.7,19.63,19.68,7200.0,19.647,19.647,19.5772,19.6271,7200.0
2008-04-18 11:30:00,19.69,19.73,19.69,19.7,5800.0,19.637,19.6769,19.637,19.647,5800.0
2008-04-18 11:40:00,19.69,19.74,19.65,19.7,7100.0,19.637,19.6869,19.5971,19.647,7100.0
2008-04-18 11:50:00,19.73,19.85,19.73,19.84,6800.0,19.6769,19.7966,19.6769,19.7866,6800.0
2008-04-18 12:00:00,19.81,19.95,19.78,19.78,18300.0,19.7567,19.8963,19.7268,19.7268,18300.0
2008-04-18 12:10:00,19.76,19.76,19.67,19.7,11800.0,19.7068,19.7068,19.6171,19.647,11800.0
2008-04-18 12:20:00,19.67,19.72,19.67,19.69,6600.0,19.6171,19.6669,19.6171,19.637,6600.0
2008-04-18 12:30:00,19.68,19.7,19.62,19.66,4700.0,19.6271,19.647,19.5672,19.6071,4700.0
2008-04-18 12:40:00,19.66,19.68,19.61,19.61,5800.0,19.6071,19.6271,19.5572,19.5572,5800.0
2008-04-18 12:50:00,19.6,19.63,19.57,19.59,5000.0,19.5473,19.5772,19.5174,19.5373,5000.0
2008-04-18 13:00:00,19.58,19.74,19.58,19.74,10700.0,19.5273,19.6869,19.5273,19.6869,10700.0
2008-04-18 13:10:00,19.72,19.77,19.71,19.75,5500.0,19.6669,19.7168,19.657,19.6969,5500.0
2008-04-18 13:20:00,19.77,19.77,19.73,19.74,5600.0,19.7168,19.7168,19.6769,19.6869,5600.0
2008-04-18 13:30:00,19.75,19.76,19.7,19.7,3800.0,19.6969,19.7068,19.647,19.647,3800.0
2008-04-18 13:40:00,19.74,19.74,19.71,19.73,2300.0,19.6869,19.6869,19.657,19.6769,2300.0
2008-04-18 13:50:00,19.72,19.77,19.72,19.77,4600.0,19.6669,19.7168,19.6669,19.7168,4600.0
2008-04-18 14:00:00,19.77,19.77,19.64,19.64,7300.0,19.7168,19.7168,19.5872,19.5872,7300.0
2008-04-18 14:10:00,19.62,19.7,19.62,19.67,6100.0,19.5672,19.647,19.5672,19.6171,6100.0
2008-04-18 14:20:00,19.7,19.7,19.56,19.56,9300.0,19.647,19.647,19.5074,19.5074,9300.0
2008-04-18 14:30:00,19.58,19.58,19.55,19.58,7800.0,19.5273,19.5273,19.4974,19.5273,7800.0
2008-04-18 14:40:00,19.58,19.62,19.55,19.57,11700.0,19.5273,19.5672,19.4974,19.5174,11700.0
2008-04-18 14:50:00,19.57,19.57,19.5,19.5,6700.0,19.5174,19.5174,19.4475,19.4475,6700.0
2008-04-18 15:00:00,19.51,19.52,19.45,19.48,11800.0,19.4575,19.4675,19.3977,19.4276,11800.0
2008-04-18 15:10:00,19.48,19.59,19.47,19.54,15600.0,19.4276,19.5373,19.4176,19.4874,15600.0
2008-04-18 15:20:00,19.56,19.7,19.54,19.69,10800.0,19.5074,19.647,19.4874,19.637,10800.0
2008-04-18 15:30:00,19.68,19.73,19.67,19.7,11600.0,19.6271,19.6769,19.6171,19.647,11600.0
2008-04-18 15:40:00,19.71,19.72,19.65,19.67,16100.0,19.657,19.6669,19.5971,19.6171,16100.0
2008-04-18 15:50:00,19.67,19.82,19.67,19.8,32900.0,19.6171,19.7667,19.6171,19.7467,32900.0
2008-04-21 09:30:00,19.66,19.79,19.66,19.78,6600.0,19.6071,19.7368,19.6071,19.7268,6600.0
2008-04-21 09:40:00,19.78,19.86,19.72,19.72,5800.0,19.7268,19.8066,19.6669,19.6669,5800.0
2008-04-21 09:50:00,19.71,19.71,19.58,19.63,6400.0,19.657,19.657,19.5273,19.5772,6400.0
2008-04-21 10:00:00,19.62,19.62,19.48,19.52,8000.0,19.5672,19.5672,19.4276,19.4675,8000.0
2008-04-21 10:10:00,19.5,19.56,19.48,19.53,5900.0,19.4475,19.5074,19.4276,19.4775,5900.0
2008-04-21 10:20:00,19.51,19.51,19.37,19.38,7100.0,19.4575,19.4575,19.3179,19.3279,7100.0
2008-04-21 10:30:00,19.39,19.4,19.35,19.4,4200.0,19.3378,19.3478,19.2979,19.3478,4200.0
2008-04-21 10:40:00,19.4,19.53,19.4,19.48,6000.0,19.3478,19.4775,19.3478,19.4276,6000.0
2008-04-21 10:50:00,19.48,19.57,19.47,19.55,11300.0,19.4276,19.5174,19.4176,19.4974,11300.0
2008-04-21 11:00:00,19.56,19.71,19.55,19.71,6800.0,19.5074,19.657,19.4974,19.657,6800.0
2008-04-21 11:10:00,19.72,19.79,19.71,19.79,3300.0,19.6669,19.7368,19.657,19.7368,3300.0
2008-04-21 11:20:00,19.81,19.88,19.8,19.84,4300.0,19.7567,19.8265,19.7467,19.7866,4300.0
2008-04-21 11:30:00,19.82,19.83,19.77,19.77,3900.0,19.7667,19.7767,19.7168,19.7168,3900.0
2008-04-21 11:40:00,19.74,19.79,19.72,19.79,3300.0,19.6869,19.7368,19.6669,19.7368,3300.0
2008-04-21 11:50:00,19.76,19.81,19.76,19.77,4500.0,19.7068,19.7567,19.7068,19.7168,4500.0
2008-04-21 12:00:00,19.75,19.78,19.75,19.77,2800.0,19.6969,19.7268,19.6969,19.7168,2800.0
2008-04-21 12:10:00,19.75,19.75,19.64,19.65,5500.0,19.6969,19.6969,19.5872,19.5971,5500.0
2008-04-21 12:20:00,19.67,19.73,19.66,19.73,2400.0,19.6171,19.6769,19.6071,19.6769,2400.0
2008-04-21 12:30:00,19.72,19.73,19.67,19.67,3300.0,19.6669,19.6769,19.6171,19.6171,3300.0
2008-04-21 12:40:00,19.66,19.73,19.66,19.7,2200.0,19.6071,19.6769,19.6071,19.647,2200.0
2008-04-21 12:50:00,19.69,19.71,19.66,19.66,3000.0,19.637,19.657,19.6071,19.6071,3000.0
2008-04-21 13:00:00,19.64,19.81,19.62,19.81,4800.0,19.5872,19.7567,19.5672,19.7567,4800.0
2008-04-21 13:10:00,19.8,19.82,19.78,19.81,8100.0,19.7467,19.7667,19.7268,19.7567,8100.0
2008-04-21 13:20:00,19.81,19.86,19.81,19.82,6500.0,19.7567,19.8066,19.7567,19.7667,6500.0
2008-04-21 13:30:00,19.83,19.84,19.77,19.77,3400.0,19.7767,19.7866,19.7168,19.7168,3400.0
2008-04-21 13:40:00,19.77,19.77,19.63,19.67,5900.0,19.7168,19.7168,19.5772,19.6171,5900.0
2008-04-21 13:50:00,19.67,19.75,19.65,19.75,4800.0,19.6171,19.6969,19.5971,19.6969,4800.0
2008-04-21 14:00:00,19.75,19.75,19.62,19.64,8900.0,19.6969,19.6969,19.5672,19.5872,8900.0
2008-04-21 14:10:00,19.64,19.67,19.63,19.67,2900.0,19.5872,19.6171,19.5772,19.6171,2900.0
2008-04-21 14:20:00,19.67,19.75,19.64,19.75,4700.0,19.6171,19.6969,19.5872,19.6969,4700.0
2008-04-21 14:30:00,19.73,19.78,19.72,19.77,4400.0,19.6769,19.7268,19.6669,19.7168,4400.0
2008-04-21 14:40:00,19.77,19.8,19.72,19.79,6400.0,19.7168,19.7467,19.6669,19.7368,6400.0
2008-04-21 14:50:00,19.79,19.8,19.76,19.76,5500.0,19.7368,19.7467,19.7068,19.7068,5500.0
2008-04-21 15:00:00,19.77,19.8,19.75,19.8,11600.0,19.7168,19.7467,19.6969,19.7467,11600.0
2008-04-21 15:10:00,19.8,19.83,19.78,19.79,6800.0,19.7467,19.7767,19.7268,19.7368,6800.0
2008-04-21 15:20:00,19.79,19.8,19.76,19.76,8400.0,19.7368,19.7467,19.7068,19.7068,8400.0
2008-04-21 15:30:00,19.76,19.81,19.73,19.79,12600.0,19.7068,19.7567,19.6769,19.7368,12600.0
2008-04-21 15:40:00,19.8,19.84,19.76,19.82,15300.0,19.7467,19.7866,19.7068,19.7667,15300.0
2008-04-21 15:50:00,19.81,19.86,19.79,19.81,43300.0,19.7567,19.8066,19.7368,19.7567,43300.0
2008-04-22 09:30:00,19.67,19.86,19.57,19.61,8600.0,19.6171,19.8066,19.5174,19.5572,8600.0
2008-04-22 09:40:00,19.61,19.82,19.59,19.82,27300.0,19.5572,19.7667,19.5373,19.7667,27300.0
2008-04-22 09:50:00,19.79,19.83,19.59,19.61,8400.0,19.7368,19.7767,19.5373,19.5572,8400.0
2008-04-22 10:00:00,19.58,19.59,19.33,19.45,10100.0,19.5273,19.5373,19.278,19.3977,10100.0
2008-04-22 10:10:00,19.4,19.41,19.34,19.39,4700.0,19.3478,19.3578,19.288,19.3378,4700.0
2008-04-22 10:20:00,19.39,19.4,19.19,19.21,13900.0,19.3378,19.3478,19.1384,19.1583,13900.0
2008-04-22 10:30:00,19.23,19.43,19.23,19.43,8400.0,19.1783,19.3777,19.1783,19.3777,8400.0
2008-04-22 10:40:00,19.43,19.62,19.43,19.56,10000.0,19.3777,19.5672,19.3777,19.5074,10000.0
2008-04-22 10:50:00,19.57,19.7,19.57,19.65,7700.0,19.5174,19.647,19.5174,19.5971,7700.0
2008-04-22 11:00:00,19.64,19.65,19.44,19.44,7600.0,19.5872,19.5971,19.3877,19.3877,7600.0
2008-04-22 11:10:00,19.44,19.53,19.43,19.49,5100.0,19.3877,19.4775,19.3777,19.4376,5100.0
2008-04-22 11:20:00,19.49,19.55,19.49,19.55,1000.0,19.4376,19.4974,19.4376,19.4974,1000.0
2008-04-22 11:30:00,19.55,19.7,19.55,19.6,6700.0,19.4974,19.647,19.4974,19.5473,6700.0
2008-04-22 11:40:00,19.67,19.67,19.45,19.45,4900.0,19.6171,19.6171,19.3977,19.3977,4900.0
2008-04-22 11:50:00,19.46,19.48,19.31,19.39,10800.0,19.4076,19.4276,19.2581,19.3378,10800.0
2008-04-22 12:00:00,19.41,19.47,19.35,19.37,12200.0,19.3578,19.4176,19.2979,19.3179,12200.0
2008-04-22 12:10:00,19.39,19.46,19.37,19.42,5100.0,19.3378,19.4076,19.3179,19.3678,5100.0
2008-04-22 12:20:00,19.42,19.46,19.39,19.44,3500.0,19.3678,19.4076,19.3378,19.3877,3500.0
2008-04-22 12:30:00,19.44,19.44,19.25,19.29,5600.0,19.3877,19.3877,19.1982,19.2381,5600.0
2008-04-22 12:40:00,19.29,19.29,19.18,19.27,13100.0,19.2381,19.2381,19.1284,19.2182,13100.0
2008-04-22 12:50:00,19.3,19.42,19.23,19.42,8900.0,19.2481,19.3678,19.1783,19.3678,8900.0
2008-04-22 13:00:00,19.42,19.5,19.41,19.49,5300.0,19.3678,19.4475,19.3578,19.4376,5300.0
2008-04-22 13:10:00,19.52,19.52,19.43,19.44,4500.0,19.4675,19.4675,19.3777,19.3877,4500.0
2008-04-22 13:20:00,19.46,19.48,19.46,19.47,400.0,19.4076,19.4276,19.4076,19.4176,400.0
2008-04-22 13:30:00,19.46,19.51,19.42,19.51,2300.0,19.4076,19.4575,19.3678,19.4575,2300.0
2008-04-22 13:40:00,19.51,19.51,19.45,19.49,1600.0,19.4575,19.4575,19.3977,19.4376,1600.0
2008-04-22 13:50:00,19.49,19.53,19.47,19.52,1800.0,19.4376,19.4775,19.4176,19.4675,1800.0
2008-04-22 14:00:00,19.51,19.52,19.44,19.47,3700.0,19.4575,19.4675,19.3877,19.4176,3700.0
2008-04-22 14:10:00,19.45,19.46,19.42,19.43,5000.0,19.3977,19.4076,19.3678,19.3777,5000.0
2008-04-22 14:20:00,19.43,19.46,19.42,19.44,6400.0,19.3777,19.4076,19.3678,19.3877,6400.0
2008-04-22 14:30:00,19.43,19.45,19.34,19.34,29400.0,19.3777,19.3977,19.288,19.288,29400.0
2008-04-22 14:40:00,19.34,19.35,19.3,19.31,20200.0,19.288,19.2979,19.2481,19.2581,20200.0
2008-04-22 14:50:00,19.31,19.51,19.31,19.44,20300.0,19.2581,19.4575,19.2581,19.3877,20300.0
2008-04-22 15:00:00,19.45,19.55,19.44,19.52,7500.0,19.3977,19.4974,19.3877,19.4675,7500.0
2008-04-22 15:10:00,19.53,19.54,19.49,19.53,3100.0,19.4775,19.4874,19.4376,19.4775,3100.0
2008-04-22 15:20:00,19.5,19.5,19.41,19.43,4500.0,19.4475,19.4475,19.3578,19.3777,4500.0
2008-04-22 15:30:00,19.42,19.44,19.34,19.4,36800.0,19.3678,19.3877,19.288,19.3478,36800.0
2008-04-22 15:40:00,19.4,19.46,19.39,19.42,11800.0,19.3478,19.4076,19.3378,19.3678,11800.0
2008-04-22 15:50:00,19.4,19.46,19.4,19.45,20200.0,19.3478,19.4076,19.3478,19.3977,20200.0
2008-04-23 09:30:00,19.54,19.54,19.13,19.14,16500.0,19.4874,19.4874,19.0785,19.0885,16500.0
2008-04-23 09:40:00,19.16,19.43,19.14,19.43,15000.0,19.1085,19.3777,19.0885,19.3777,15000.0
2008-04-23 09:50:00,19.43,19.51,19.38,19.42,8900.0,19.3777,19.4575,19.3279,19.3678,8900.0
2008-04-23 10:00:00,19.45,19.62,19.45,19.62,4300.0,19.3977,19.5672,19.3977,19.5672,4300.0
2008-04-23 10:10:00,19.63,19.9,19.63,19.87,24800.0,19.5772,19.8465,19.5772,19.8165,24800.0
2008-04-23 10:20:00,19.88,20.07,19.88,20.03,12400.0,19.8265,20.016,19.8265,19.9761,12400.0
2008-04-23 10:30:00,20.06,20.13,20.04,20.07,12700.0,20.006,20.0758,19.9861,20.016,12700.0
2008-04-23 10:40:00,20.09,20.34,20.09,20.32,16400.0,20.036,20.2853,20.036,20.2653,16400.0
2008-04-23 10:50:00,20.32,20.5,20.32,20.38,13400.0,20.2653,20.4448,20.2653,20.3252,13400.0
2008-04-23 11:00:00,20.39,20.39,20.28,20.28,8300.0,20.3351,20.3351,20.2254,20.2254,8300.0
2008-04-23 11:10:00,20.28,20.33,20.26,20.27,12600.0,20.2254,20.2753,20.2055,20.2155,12600.0
2008-04-23 11:20:00,20.26,20.27,20.21,20.22,9800.0,20.2055,20.2155,20.1556,20.1656,9800.0
2008-04-23 11:30:00,20.19,20.27,20.16,20.27,7900.0,20.1357,20.2155,20.1058,20.2155,7900.0
2008-04-23 11:40:00,20.3,20.38,20.3,20.35,6300.0,20.2454,20.3252,20.2454,20.2953,6300.0
2008-04-23 11:50:00,20.34,20.41,20.32,20.41,20900.0,20.2853,20.3551,20.2653,20.3551,20900.0
2008-04-23 12:00:00,20.39,20.45,20.28,20.28,43300.0,20.3351,20.395,20.2254,20.2254,43300.0
2008-04-23 12:10:00,20.29,20.29,20.22,20.23,10900.0,20.2354,20.2354,20.1656,20.1756,10900.0
2008-04-23 12:20:00,20.21,20.21,20.08,20.16,8100.0,20.1556,20.1556,20.026,20.1058,8100.0
2008-04-23 12:30:00,20.2,20.2,20.12,20.17,13000.0,20.1457,20.1457,20.0659,20.1157,13000.0
2008-04-23 12:40:00,20.16,20.19,20.16,20.19,3100.0,20.1058,20.1357,20.1058,20.1357,3100.0
2008-04-23 12:50:00,20.2,20.27,20.2,20.23,4700.0,20.1457,20.2155,20.1457,20.1756,4700.0
2008-04-23 13:00:00,20.23,20.26,20.18,20.23,4500.0,20.1756,20.2055,20.1257,20.1756,4500.0
2008-04-23 13:10:00,20.26,20.26,20.22,20.26,2200.0,20.2055,20.2055,20.1656,20.2055,2200.0
2008-04-23 13:20:00,20.23,20.32,20.19,20.32,3800.0,20.1756,20.2653,20.1357,20.2653,3800.0
2008-04-23 13:30:00,20.27,20.28,20.23,20.25,2700.0,20.2155,20.2254,20.1756,20.1955,2700.0
2008-04-23 13:40:00,20.24,20.24,20.19,20.22,2700.0,20.1855,20.1855,20.1357,20.1656,2700.0
2008-04-23 13:50:00,20.26,20.3,20.23,20.3,1600.0,20.2055,20.2454,20.1756,20.2454,1600.0
2008-04-23 14:00:00,20.32,20.32,20.24,20.28,3000.0,20.2653,20.2653,20.1855,20.2254,3000.0
2008-04-23 14:10:00,20.28,20.3,20.21,20.22,5400.0,20.2254,20.2454,20.1556,20.1656,5400.0
2008-04-23 14:20:00,20.23,20.23,20.19,20.22,6100.0,20.1756,20.1756,20.1357,20.1656,6100.0
2008-04-23 14:30:00,20.23,20.26,20.2,20.2,6600.0,20.1756,20.2055,20.1457,20.1457,6600.0
2008-04-23 14:40:00,20.19,20.23,20.14,20.16,5800.0,20.1357,20.1756,20.0858,20.1058,5800.0
2008-04-23 14:50:00,20.17,20.19,20.11,20.18,4300.0,20.1157,20.1357,20.0559,20.1257,4300.0
2008-04-23 15:00:00,20.17,20.26,20.17,20.25,7200.0,20.1157,20.2055,20.1157,20.1955,7200.0
2008-04-23 15:10:00,20.25,20.28,20.23,20.28,4200.0,20.1955,20.2254,20.1756,20.2254,4200.0
2008-04-23 15:20:00,20.28,20.28,20.18,20.19,34000.0,20.2254,20.2254,20.1257,20.1357,34000.0
2008-04-23 15:30:00,20.18,20.26,20.17,20.25,15000.0,20.1257,20.2055,20.1157,20.1955,15000.0
2008-04-23 15:40:00,20.23,20.24,20.16,20.24,10800.0,20.1756,20.1855,20.1058,20.1855,10800.0
2008-04-23 15:50:00,20.26,20.3,20.17,20.25,24700.0,20.2055,20.2454,20.1157,20.1955,24700.0
2008-04-24 09:30:00,20.26,20.26,20.03,20.03,8200.0,20.2055,20.2055,19.9761,19.9761,8200.0
2008-04-24 09:40:00,20.07,20.08,19.87,19.87,7700.0,20.016,20.026,19.8165,19.8165,7700.0
2008-04-24 09:50:00,19.87,19.87,19.76,19.81,8000.0,19.8165,19.8165,19.7068,19.7567,8000.0
2008-04-24 10:00:00,19.79,19.79,19.56,19.56,8400.0,19.7368,19.7368,19.5074,19.5074,8400.0
2008-04-24 10:10:00,19.56,19.92,19.56,19.89,7800.0,19.5074,19.8664,19.5074,19.8365,7800.0
2008-04-24 10:20:00,19.89,19.9,19.81,19.86,6300.0,19.8365,19.8465,19.7567,19.8066,6300.0
2008-04-24 10:30:00,19.86,19.97,19.84,19.94,6600.0,19.8066,19.9163,19.7866,19.8864,6600.0
2008-04-24 10:40:00,19.97,20.1,19.96,20.04,8500.0,19.9163,20.0459,19.9063,19.9861,8500.0
2008-04-24 10:50:00,20.05,20.18,20.05,20.14,10700.0,19.9961,20.1257,19.9961,20.0858,10700.0
2008-04-24 11:00:00,20.15,20.15,20.09,20.09,5100.0,20.0958,20.0958,20.036,20.036,5100.0
2008-04-24 11:10:00,20.1,20.13,19.99,20.05,7800.0,20.0459,20.0758,19.9362,19.9961,7800.0
2008-04-24 11:20:00,19.99,20.13,19.98,20.13,10400.0,19.9362,20.0758,19.9262,20.0758,10400.0
2008-04-24 11:30:00,20.14,20.3,20.14,20.22,17800.0,20.0858,20.2454,20.0858,20.1656,17800.0
2008-04-24 11:40:00,20.21,20.41,20.21,20.41,11200.0,20.1556,20.3551,20.1556,20.3551,11200.0
2008-04-24 11:50:00,20.41,20.41,20.25,20.27,10400.0,20.3551,20.3551,20.1955,20.2155,10400.0
2008-04-24 12:00:00,20.24,20.27,20.19,20.24,12800.0,20.1855,20.2155,20.1357,20.1855,12800.0
2008-04-24 12:10:00,20.24,20.25,20.08,20.14,32600.0,20.1855,20.1955,20.026,20.0858,32600.0
2008-04-24 12:20:00,20.15,20.17,20.11,20.15,12700.0,20.0958,20.1157,20.0559,20.0958,12700.0
2008-04-24 12:30:00,20.15,20.21,20.13,20.13,12000.0,20.0958,20.1556,20.0758,20.0758,12000.0
2008-04-24 12:40:00,20.14,20.25,20.14,20.21,14000.0,20.0858,20.1955,20.0858,20.1556,14000.0
2008-04-24 12:50:00,20.21,20.32,20.2,20.2,21000.0,20.1556,20.2653,20.1457,20.1457,21000.0
2008-04-24 13:00:00,20.18,20.31,20.13,20.2,48600.0,20.1257,20.2554,20.0758,20.1457,48600.0
2008-04-24 13:10:00,20.22,20.27,20.16,20.16,8000.0,20.1656,20.2155,20.1058,20.1058,8000.0
2008-04-24 13:20:00,20.16,20.24,20.15,20.24,3700.0,20.1058,20.1855,20.0958,20.1855,3700.0
2008-04-24 13:30:00,20.25,20.29,20.22,20.28,5400.0,20.1955,20.2354,20.1656,20.2254,5400.0
2008-04-24 13:40:00,20.28,20.33,20.26,20.33,6000.0,20.2254,20.2753,20.2055,20.2753,6000.0
2008-04-24 13:50:00,20.31,20.42,20.24,20.4,19100.0,20.2554,20.3651,20.1855,20.3451,19100.0
2008-04-24 14:00:00,20.4,20.6,20.37,20.6,9800.0,20.3451,20.5446,20.3152,20.5446,9800.0
2008-04-24 14:10:00,20.58,20.65,20.52,20.65,13500.0,20.5246,20.5944,20.4648,20.5944,13500.0
2008-04-24 14:20:00,20.66,20.68,20.65,20.68,3900.0,20.6044,20.6244,20.5944,20.6244,3900.0
2008-04-24 14:30:00,20.66,20.68,20.65,20.65,7000.0,20.6044,20.6244,20.5944,20.5944,7000.0
2008-04-24 14:40:00,20.67,20.78,20.65,20.76,19700.0,20.6144,20.7241,20.5944,20.7042,19700.0
2008-04-24 14:50:00,20.76,20.81,20.72,20.76,22700.0,20.7042,20.754,20.6643,20.7042,22700.0
2008-04-24 15:00:00,20.76,20.8,20.7,20.73,18700.0,20.7042,20.744,20.6443,20.6742,18700.0
2008-04-24 15:10:00,20.73,20.76,20.66,20.66,11500.0,20.6742,20.7042,20.6044,20.6044,11500.0
2008-04-24 15:20:00,20.68,20.71,20.62,20.67,14700.0,20.6244,20.6543,20.5645,20.6144,14700.0
2008-04-24 15:30:00,20.66,20.66,20.53,20.57,18600.0,20.6044,20.6044,20.4748,20.5147,18600.0
2008-04-24 15:40:00,20.57,20.6,20.48,20.57,25100.0,20.5147,20.5446,20.4249,20.5147,25100.0
2008-04-24 15:50:00,20.58,20.66,20.54,20.57,21100.0,20.5246,20.6044,20.4847,20.5147,21100.0
2008-04-25 09:30:00,20.64,20.89,20.64,20.89,5800.0,20.5845,20.8338,20.5845,20.8338,5800.0
2008-04-25 09:40:00,20.89,21.05,20.82,20.91,21600.0,20.8338,20.9934,20.764,20.8537,21600.0
2008-04-25 09:50:00,20.9,20.95,20.79,20.84,6600.0,20.8438,20.8936,20.7341,20.7839,6600.0
2008-04-25 10:00:00,20.74,20.79,20.54,20.58,10600.0,20.6842,20.7341,20.4847,20.5246,10600.0
2008-04-25 10:10:00,20.57,20.97,20.56,20.97,19200.0,20.5147,20.9136,20.5047,20.9136,19200.0
2008-04-25 10:20:00,20.98,21.09,20.94,20.95,21100.0,20.9236,21.0333,20.8837,20.8936,21100.0
2008-04-25 10:30:00,20.93,20.99,20.84,20.91,7700.0,20.8737,20.9335,20.7839,20.8537,7700.0
2008-04-25 10:40:00,20.91,20.95,20.81,20.86,5600.0,20.8537,20.8936,20.754,20.8039,5600.0
2008-04-25 10:50:00,20.88,20.99,20.79,20.81,10600.0,20.8238,20.9335,20.7341,20.754,10600.0
2008-04-25 11:00:00,20.83,20.84,20.64,20.71,2300.0,20.774,20.7839,20.5845,20.6543,2300.0
2008-04-25 11:10:00,20.72,20.76,20.58,20.72,10200.0,20.6643,20.7042,20.5246,20.6643,10200.0
2008-04-25 11:20:00,20.73,20.8,20.66,20.8,3900.0,20.6742,20.744,20.6044,20.744,3900.0
2008-04-25 11:30:00,20.8,20.82,20.74,20.75,2600.0,20.744,20.764,20.6842,20.6942,2600.0
2008-04-25 11:40:00,20.73,20.91,20.73,20.91,4200.0,20.6742,20.8537,20.6742,20.8537,4200.0
2008-04-25 11:50:00,20.91,20.97,20.84,20.94,6100.0,20.8537,20.9136,20.7839,20.8837,6100.0
2008-04-25 12:00:00,20.9,20.94,20.89,20.91,1900.0,20.8438,20.8837,20.8338,20.8537,1900.0
2008-04-25 12:10:00,20.87,20.91,20.75,20.77,4600.0,20.8139,20.8537,20.6942,20.7141,4600.0
2008-04-25 12:20:00,20.75,20.75,20.67,20.67,5300.0,20.6942,20.6942,20.6144,20.6144,5300.0
2008-04-25 12:30:00,20.63,20.63,20.61,20.61,900.0,20.5745,20.5745,20.5546,20.5546,900.0
2008-04-25 12:40:00,20.61,20.68,20.61,20.66,2800.0,20.5546,20.6244,20.5546,20.6044,2800.0
2008-04-25 12:50:00,20.65,20.71,20.65,20.65,2400.0,20.5944,20.6543,20.5944,20.5944,2400.0
2008-04-25 13:00:00,20.62,20.63,20.57,20.57,1000.0,20.5645,20.5745,20.5147,20.5147,1000.0
2008-04-25 13:10:00,20.58,20.6,20.46,20.49,9700.0,20.5246,20.5446,20.405,20.4349,9700.0
2008-04-25 13:20:00,20.49,20.54,20.49,20.54,3600.0,20.4349,20.4847,20.4349,20.4847,3600.0
2008-04-25 13:30:00,20.51,20.56,20.5,20.54,2700.0,20.4548,20.5047,20.4448,20.4847,2700.0
2008-04-25 13:40:00,20.53,20.56,20.5,20.54,2800.0,20.4748,20.5047,20.4448,20.4847,2800.0
2008-04-25 13:50:00,20.56,20.66,20.56,20.66,3200.0,20.5047,20.6044,20.5047,20.6044,3200.0
2008-04-25 14:00:00,20.67,20.67,20.62,20.63,3800.0,20.6144,20.6144,20.5645,20.5745,3800.0
2008-04-25 14:10:00,20.63,20.65,20.59,20.59,7200.0,20.5745,20.5944,20.5346,20.5346,7200.0
2008-04-25 14:20:00,20.6,20.67,20.56,20.67,5700.0,20.5446,20.6144,20.5047,20.6144,5700.0
2008-04-25 14:30:00,20.68,20.68,20.61,20.65,2000.0,20.6244,20.6244,20.5546,20.5944,2000.0
2008-04-25 14:40:00,20.64,20.73,20.64,20.71,8200.0,20.5845,20.6742,20.5845,20.6543,8200.0
2008-04-25 14:50:00,20.71,20.77,20.68,20.74,7700.0,20.6543,20.7141,20.6244,20.6842,7700.0
2008-04-25 15:00:00,20.76,20.91,20.76,20.91,15500.0,20.7042,20.8537,20.7042,20.8537,15500.0
2008-04-25 15:10:00,20.92,20.98,20.85,20.94,11500.0,20.8637,20.9236,20.7939,20.8837,11500.0
2008-04-25 15:20:00,20.95,20.97,20.87,20.88,9100.0,20.8936,20.9136,20.8139,20.8238,9100.0
2008-04-25 15:30:00,20.88,20.98,20.85,20.91,11200.0,20.8238,20.9236,20.7939,20.8537,11200.0
2008-04-25 15:40:00,20.91,20.97,20.86,20.97,13800.0,20.8537,20.9136,20.8039,20.9136,13800.0
2008-04-25 15:50:00,20.95,20.98,20.84,20.89,13400.0,20.8936,20.9236,20.7839,20.8338,13400.0
2008-04-28 09:30:00,20.82,20.95,20.82,20.87,4600.0,20.764,20.8936,20.764,20.8139,4600.0
2008-04-28 09:40:00,20.87,20.9,20.81,20.81,5900.0,20.8139,20.8438,20.754,20.754,5900.0
2008-04-28 09:50:00,20.81,20.91,20.77,20.91,7900.0,20.754,20.8537,20.7141,20.8537,7900.0
2008-04-28 10:00:00,20.92,21.23,20.91,21.15,18500.0,20.8637,21.1729,20.8537,21.0931,18500.0
2008-04-28 10:10:00,21.18,21.3,21.08,21.1,17400.0,21.123,21.2427,21.0233,21.0432,17400.0
2008-04-28 10:20:00,21.08,21.2,21.07,21.1,9900.0,21.0233,21.143,21.0133,21.0432,9900.0
2008-04-28 10:30:00,21.1,21.1,20.94,21.01,12800.0,21.0432,21.0432,20.8837,20.9535,12800.0
2008-04-28 10:40:00,20.98,21.09,20.96,21.0,6400.0,20.9236,21.0333,20.9036,20.9435,6400.0
2008-04-28 10:50:00,21.0,21.29,20.67,20.87,57500.0,20.9435,21.2327,20.6144,20.8139,57500.0
2008-04-28 11:00:00,20.87,20.87,20.77,20.77,3800.0,20.8139,20.8139,20.7141,20.7141,3800.0
2008-04-28 11:10:00,20.77,20.77,20.53,20.59,15700.0,20.7141,20.7141,20.4748,20.5346,15700.0
2008-04-28 11:20:00,20.56,20.68,20.51,20.68,3700.0,20.5047,20.6244,20.4548,20.6244,3700.0
2008-04-28 11:30:00,20.66,20.77,20.66,20.76,2300.0,20.6044,20.7141,20.6044,20.7042,2300.0
2008-04-28 11:40:00,20.77,20.82,20.73,20.82,2000.0,20.7141,20.764,20.6742,20.764,2000.0
2008-04-28 11:50:00,20.83,20.9,20.77,20.77,4300.0,20.774,20.8438,20.7141,20.7141,4300.0
2008-04-28 12:00:00,20.74,20.83,20.72,20.83,2300.0,20.6842,20.774,20.6643,20.774,2300.0
2008-04-28 12:10:00,20.83,20.87,20.81,20.85,3200.0,20.774,20.8139,20.754,20.7939,3200.0
2008-04-28 12:20:00,20.85,20.89,20.83,20.88,2200.0,20.7939,20.8338,20.774,20.8238,2200.0
2008-04-28 12:30:00,20.88,20.93,20.85,20.85,2100.0,20.8238,20.8737,20.7939,20.7939,2100.0
2008-04-28 12:40:00,20.84,20.89,20.82,20.89,1200.0,20.7839,20.8338,20.764,20.8338,1200.0
2008-04-28 12:50:00,20.87,20.92,20.85,20.92,4400.0,20.8139,20.8637,20.7939,20.8637,4400.0
2008-04-28 13:00:00,20.9,20.95,20.87,20.92,5100.0,20.8438,20.8936,20.8139,20.8637,5100.0
2008-04-28 13:10:00,20.89,20.89,20.88,20.88,700.0,20.8338,20.8338,20.8238,20.8238,700.0
2008-04-28 13:20:00,20.9,20.91,20.89,20.89,2100.0,20.8438,20.8537,20.8338,20.8338,2100.0
2008-04-28 13:30:00,20.89,20.92,20.88,20.89,3900.0,20.8338,20.8637,20.8238,20.8338,3900.0
2008-04-28 13:40:00,20.89,20.89,20.86,20.88,2700.0,20.8338,20.8338,20.8039,20.8238,2700.0
2008-04-28 13:50:00,20.83,20.88,20.83,20.86,2300.0,20.774,20.8238,20.774,20.8039,2300.0
2008-04-28 14:00:00,20.84,20.89,20.82,20.89,3500.0,20.7839,20.8338,20.764,20.8338,3500.0
2008-04-28 14:10:00,20.89,20.91,20.84,20.84,4100.0,20.8338,20.8537,20.7839,20.7839,4100.0
2008-04-28 14:20:00,20.84,20.87,20.81,20.87,3200.0,20.7839,20.8139,20.754,20.8139,3200.0
2008-04-28 14:30:00,20.86,20.86,20.81,20.83,2900.0,20.8039,20.8039,20.754,20.774,2900.0
2008-04-28 14:40:00,20.82,20.86,20.77,20.83,6200.0,20.764,20.8039,20.7141,20.774,6200.0
2008-04-28 14:50:00,20.84,20.91,20.84,20.89,2200.0,20.7839,20.8537,20.7839,20.8338,2200.0
2008-04-28 15:00:00,20.91,20.96,20.89,20.94,9400.0,20.8537,20.9036,20.8338,20.8837,9400.0
2008-04-28 15:10:00,20.94,20.98,20.93,20.97,5100.0,20.8837,20.9236,20.8737,20.9136,5100.0
2008-04-28 15:20:00,20.95,20.95,20.9,20.9,5400.0,20.8936,20.8936,20.8438,20.8438,5400.0
2008-04-28 15:30:00,20.9,20.91,20.74,20.76,8800.0,20.8438,20.8537,20.6842,20.7042,8800.0
2008-04-28 15:40:00,20.75,20.84,20.73,20.79,6200.0,20.6942,20.7839,20.6742,20.7341,6200.0
2008-04-28 15:50:00,20.76,20.79,20.74,20.78,7300.0,20.7042,20.7341,20.6842,20.7241,7300.0
2008-04-29 09:30:00,20.82,20.82,20.44,20.57,10400.0,20.764,20.764,20.385,20.5147,10400.0
2008-04-29 09:40:00,20.56,20.58,20.22,20.22,11200.0,20.5047,20.5246,20.1656,20.1656,11200.0
2008-04-29 09:50:00,20.21,20.27,20.21,20.24,6300.0,20.1556,20.2155,20.1556,20.1855,6300.0
2008-04-29 10:00:00,20.27,20.31,20.13,20.14,8100.0,20.2155,20.2554,20.0758,20.0858,8100.0
2008-04-29 10:10:00,20.15,20.2,20.14,20.19,3700.0,20.0958,20.1457,20.0858,20.1357,3700.0
2008-04-29 10:20:00,20.22,20.31,20.22,20.27,4600.0,20.1656,20.2554,20.1656,20.2155,4600.0
2008-04-29 10:30:00,20.25,20.25,20.06,20.06,8800.0,20.1955,20.1955,20.006,20.006,8800.0
2008-04-29 10:40:00,20.07,20.1,19.99,19.99,3800.0,20.016,20.0459,19.9362,19.9362,3800.0
2008-04-29 10:50:00,19.98,20.0,19.95,20.0,2100.0,19.9262,19.9462,19.8963,19.9462,2100.0
2008-04-29 11:00:00,19.98,19.99,19.91,19.94,4300.0,19.9262,19.9362,19.8564,19.8864,4300.0
2008-04-29 11:10:00,19.93,19.95,19.93,19.93,4700.0,19.8764,19.8963,19.8764,19.8764,4700.0
2008-04-29 11:20:00,19.92,20.02,19.9,20.02,7300.0,19.8664,19.9661,19.8465,19.9661,7300.0
2008-04-29 11:30:00,20.02,20.06,19.97,20.0,5400.0,19.9661,20.006,19.9163,19.9462,5400.0
2008-04-29 11:40:00,19.99,20.0,19.98,19.99,8700.0,19.9362,19.9462,19.9262,19.9362,8700.0
2008-04-29 11:50:00,19.99,20.01,19.97,20.01,14500.0,19.9362,19.9562,19.9163,19.9562,14500.0
2008-04-29 12:00:00,20.03,20.06,20.0,20.04,6300.0,19.9761,20.006,19.9462,19.9861,6300.0
2008-04-29 12:10:00,20.02,20.12,20.02,20.05,9700.0,19.9661,20.0659,19.9661,19.9961,9700.0
2008-04-29 12:20:00,20.04,20.23,20.04,20.23,5700.0,19.9861,20.1756,19.9861,20.1756,5700.0
2008-04-29 12:30:00,20.23,20.25,20.19,20.19,4300.0,20.1756,20.1955,20.1357,20.1357,4300.0
2008-04-29 12:40:00,20.17,20.22,20.14,20.14,3600.0,20.1157,20.1656,20.0858,20.0858,3600.0
2008-04-29 12:50:00,20.14,20.18,20.1,20.12,3700.0,20.0858,20.1257,20.0459,20.0659,3700.0
2008-04-29 13:00:00,20.1,20.23,20.08,20.23,7200.0,20.0459,20.1756,20.026,20.1756,7200.0
2008-04-29 13:10:00,20.24,20.29,20.22,20.28,3000.0,20.1855,20.2354,20.1656,20.2254,3000.0
2008-04-29 13:20:00,20.25,20.28,20.24,20.25,2200.0,20.1955,20.2254,20.1855,20.1955,2200.0
2008-04-29 13:30:00,20.23,20.28,20.23,20.28,1400.0,20.1756,20.2254,20.1756,20.2254,1400.0
2008-04-29 13:40:00,20.26,20.38,20.26,20.35,6200.0,20.2055,20.3252,20.2055,20.2953,6200.0
2008-04-29 13:50:00,20.35,20.35,20.3,20.32,6700.0,20.2953,20.2953,20.2454,20.2653,6700.0
2008-04-29 14:00:00,20.31,20.31,20.28,20.29,1400.0,20.2554,20.2554,20.2254,20.2354,1400.0
2008-04-29 14:10:00,20.3,20.31,20.18,20.21,3500.0,20.2454,20.2554,20.1257,20.1556,3500.0
2008-04-29 14:20:00,20.23,20.25,20.21,20.24,2600.0,20.1756,20.1955,20.1556,20.1855,2600.0
2008-04-29 14:30:00,20.21,20.21,20.09,20.09,1100.0,20.1556,20.1556,20.036,20.036,1100.0
2008-04-29 14:40:00,20.1,20.33,20.1,20.33,3900.0,20.0459,20.2753,20.0459,20.2753,3900.0
2008-04-29 14:50:00,20.29,20.34,20.28,20.34,1900.0,20.2354,20.2853,20.2254,20.2853,1900.0
2008-04-29 15:00:00,20.35,20.42,20.35,20.39,1400.0,20.2953,20.3651,20.2953,20.3351,1400.0
2008-04-29 15:10:00,20.4,20.42,20.24,20.25,19100.0,20.3451,20.3651,20.1855,20.1955,19100.0
2008-04-29 15:20:00,20.24,20.24,20.12,20.12,10000.0,20.1855,20.1855,20.0659,20.0659,10000.0
2008-04-29 15:30:00,20.12,20.21,20.05,20.14,14000.0,20.0659,20.1556,19.9961,20.0858,14000.0
2008-04-29 15:40:00,20.13,20.14,20.04,20.09,12500.0,20.0758,20.0858,19.9861,20.036,12500.0
2008-04-29 15:50:00,20.08,20.09,19.98,20.02,27500.0,20.026,20.036,19.9262,19.9661,27500.0
2008-04-30 09:30:00,20.09,20.3,19.99,20.03,9000.0,20.036,20.2454,19.9362,19.9761,9000.0
2008-04-30 09:40:00,19.99,20.0,19.93,19.93,3500.0,19.9362,19.9462,19.8764,19.8764,3500.0
2008-04-30 09:50:00,19.95,20.04,19.95,20.0,3400.0,19.8963,19.9861,19.8963,19.9462,3400.0
2008-04-30 10:00:00,20.02,20.23,20.02,20.21,3800.0,19.9661,20.1756,19.9661,20.1556,3800.0
2008-04-30 10:10:00,20.2,20.23,20.1,20.11,5400.0,20.1457,20.1756,20.0459,20.0559,5400.0
2008-04-30 10:20:00,20.11,20.11,19.96,20.0,4200.0,20.0559,20.0559,19.9063,19.9462,4200.0
2008-04-30 10:30:00,20.0,20.05,19.97,19.99,6300.0,19.9462,19.9961,19.9163,19.9362,6300.0
2008-04-30 10:40:00,19.98,20.03,19.97,19.98,4500.0,19.9262,19.9761,19.9163,19.9262,4500.0
2008-04-30 10:50:00,19.98,20.0,19.97,19.97,8400.0,19.9262,19.9462,19.9163,19.9163,8400.0
2008-04-30 11:00:00,19.99,20.02,19.98,20.02,9200.0,19.9362,19.9661,19.9262,19.9661,9200.0
2008-04-30 11:10:00,20.02,20.03,19.98,19.99,1900.0,19.9661,19.9761,19.9262,19.9362,1900.0
2008-04-30 11:20:00,19.98,20.01,19.98,19.98,2700.0,19.9262,19.9562,19.9262,19.9262,2700.0
2008-04-30 11:30:00,19.98,20.0,19.94,20.0,5900.0,19.9262,19.9462,19.8864,19.9462,5900.0
2008-04-30 11:40:00,20.01,20.05,19.94,20.05,7700.0,19.9562,19.9961,19.8864,19.9961,7700.0
2008-04-30 11:50:00,20.05,20.05,20.03,20.03,3500.0,19.9961,19.9961,19.9761,19.9761,3500.0
2008-04-30 12:00:00,20.03,20.04,20.0,20.01,2900.0,19.9761,19.9861,19.9462,19.9562,2900.0
2008-04-30 12:10:00,20.0,20.05,19.98,20.0,5400.0,19.9462,19.9961,19.9262,19.9462,5400.0
2008-04-30 12:20:00,19.99,20.04,19.99,20.02,4700.0,19.9362,19.9861,19.9362,19.9661,4700.0
2008-04-30 12:30:00,20.03,20.03,20.0,20.01,1200.0,19.9761,19.9761,19.9462,19.9562,1200.0
2008-04-30 12:40:00,20.01,20.03,20.01,20.03,2200.0,19.9562,19.9761,19.9562,19.9761,2200.0
2008-04-30 12:50:00,20.01,20.05,20.0,20.0,5200.0,19.9562,19.9961,19.9462,19.9462,5200.0
2008-04-30 13:00:00,20.02,20.06,20.0,20.04,3600.0,19.9661,20.006,19.9462,19.9861,3600.0
2008-04-30 13:10:00,20.03,20.08,20.0,20.0,8500.0,19.9761,20.026,19.9462,19.9462,8500.0
2008-04-30 13:20:00,19.99,20.01,19.99,19.99,2900.0,19.9362,19.9562,19.9362,19.9362,2900.0
2008-04-30 13:30:00,19.99,20.0,19.96,20.0,5800.0,19.9362,19.9462,19.9063,19.9462,5800.0
2008-04-30 13:40:00,19.99,19.99,19.95,19.95,3000.0,19.9362,19.9362,19.8963,19.8963,3000.0
2008-04-30 13:50:00,19.94,19.95,19.92,19.93,1700.0,19.8864,19.8963,19.8664,19.8764,1700.0
2008-04-30 14:00:00,19.95,19.99,19.92,19.99,3900.0,19.8963,19.9362,19.8664,19.9362,3900.0
2008-04-30 14:10:00,20.0,20.05,19.84,20.0,15200.0,19.9462,19.9961,19.7866,19.9462,15200.0
2008-04-30 14:20:00,19.97,20.0,19.82,19.95,14200.0,19.9163,19.9462,19.7667,19.8963,14200.0
2008-04-30 14:30:00,19.92,20.0,19.89,19.94,6300.0,19.8664,19.9462,19.8365,19.8864,6300.0
2008-04-30 14:40:00,19.93,19.96,19.87,19.87,4600.0,19.8764,19.9063,19.8165,19.8165,4600.0
2008-04-30 14:50:00,19.86,19.9,19.7,19.7,11600.0,19.8066,19.8465,19.647,19.647,11600.0
2008-04-30 15:00:00,19.66,19.69,19.6,19.61,17100.0,19.6071,19.637,19.5473,19.5572,17100.0
2008-04-30 15:10:00,19.59,19.6,19.47,19.55,22800.0,19.5373,19.5473,19.4176,19.4974,22800.0
2008-04-30 15:20:00,19.54,19.56,19.41,19.44,14100.0,19.4874,19.5074,19.3578,19.3877,14100.0
2008-04-30 15:30:00,19.44,19.53,19.4,19.4,36900.0,19.3877,19.4775,19.3478,19.3478,36900.0
2008-04-30 15:40:00,19.4,19.47,19.33,19.42,28900.0,19.3478,19.4176,19.278,19.3678,28900.0
2008-04-30 15:50:00,19.42,19.63,19.42,19.59,42600.0,19.3678,19.5772,19.3678,19.5373,42600.0
2008-05-01 09:30:00,19.45,19.55,19.26,19.31,9800.0,19.3977,19.4974,19.2082,19.2581,9800.0
2008-05-01 09:40:00,19.29,19.68,19.29,19.63,7100.0,19.2381,19.6271,19.2381,19.5772,7100.0
2008-05-01 09:50:00,19.65,20.0,19.65,19.9,11800.0,19.5971,19.9462,19.5971,19.8465,11800.0
2008-05-01 10:00:00,19.93,20.25,19.93,20.22,11700.0,19.8764,20.1955,19.8764,20.1656,11700.0
2008-05-01 10:10:00,20.22,20.27,20.01,20.01,16500.0,20.1656,20.2155,19.9562,19.9562,16500.0
2008-05-01 10:20:00,20.01,20.16,19.98,20.01,16400.0,19.9562,20.1058,19.9262,19.9562,16400.0
2008-05-01 10:30:00,20.0,20.11,19.83,19.83,7000.0,19.9462,20.0559,19.7767,19.7767,7000.0
2008-05-01 10:40:00,19.85,20.03,19.83,19.99,10000.0,19.7966,19.9761,19.7767,19.9362,10000.0
2008-05-01 10:50:00,20.0,20.05,19.99,20.02,16100.0,19.9462,19.9961,19.9362,19.9661,16100.0
2008-05-01 11:00:00,20.03,20.2,20.03,20.15,18400.0,19.9761,20.1457,19.9761,20.0958,18400.0
2008-05-01 11:10:00,20.18,20.25,20.12,20.17,11000.0,20.1257,20.1955,20.0659,20.1157,11000.0
2008-05-01 11:20:00,20.17,20.19,20.03,20.03,9600.0,20.1157,20.1357,19.9761,19.9761,9600.0
2008-05-01 11:30:00,20.05,20.2,20.04,20.14,11300.0,19.9961,20.1457,19.9861,20.0858,11300.0
2008-05-01 11:40:00,20.14,20.29,20.13,20.29,12600.0,20.0858,20.2354,20.0758,20.2354,12600.0
2008-05-01 11:50:00,20.31,20.33,20.29,20.32,3800.0,20.2554,20.2753,20.2354,20.2653,3800.0
2008-05-01 12:00:00,20.29,20.39,20.29,20.39,5700.0,20.2354,20.3351,20.2354,20.3351,5700.0
2008-05-01 12:10:00,20.39,20.6,20.39,20.59,8800.0,20.3351,20.5446,20.3351,20.5346,8800.0
2008-05-01 12:20:00,20.61,20.65,20.6,20.62,7600.0,20.5546,20.5944,20.5446,20.5645,7600.0
2008-05-01 12:30:00,20.63,20.77,20.6,20.75,13900.0,20.5745,20.7141,20.5446,20.6942,13900.0
2008-05-01 12:40:00,20.75,20.76,20.64,20.75,17400.0,20.6942,20.7042,20.5845,20.6942,17400.0
2008-05-01 12:50:00,20.75,20.78,20.69,20.74,15000.0,20.6942,20.7241,20.6343,20.6842,15000.0
2008-05-01 13:00:00,20.76,20.76,20.72,20.74,3200.0,20.7042,20.7042,20.6643,20.6842,3200.0
2008-05-01 13:10:00,20.75,20.77,20.71,20.73,7100.0,20.6942,20.7141,20.6543,20.6742,7100.0
2008-05-01 13:20:00,20.75,20.76,20.71,20.76,1700.0,20.6942,20.7042,20.6543,20.7042,1700.0
2008-05-01 13:30:00,20.76,20.76,20.71,20.74,4500.0,20.7042,20.7042,20.6543,20.6842,4500.0
2008-05-01 13:40:00,20.73,20.75,20.71,20.71,2800.0,20.6742,20.6942,20.6543,20.6543,2800.0
2008-05-01 13:50:00,20.71,20.73,20.71,20.72,3000.0,20.6543,20.6742,20.6543,20.6643,3000.0
2008-05-01 14:00:00,20.71,20.75,20.69,20.75,6000.0,20.6543,20.6942,20.6343,20.6942,6000.0
2008-05-01 14:10:00,20.73,20.76,20.73,20.76,2500.0,20.6742,20.7042,20.6742,20.7042,2500.0
2008-05-01 14:20:00,20.76,20.87,20.74,20.84,9900.0,20.7042,20.8139,20.6842,20.7839,9900.0
2008-05-01 14:30:00,20.85,20.86,20.81,20.84,5700.0,20.7939,20.8039,20.754,20.7839,5700.0
2008-05-01 14:40:00,20.84,21.0,20.83,20.99,15500.0,20.7839,20.9435,20.774,20.9335,15500.0
2008-05-01 14:50:00,20.98,21.07,20.96,21.03,19600.0,20.9236,21.0133,20.9036,20.9734,19600.0
2008-05-01 15:00:00,21.01,21.09,21.0,21.05,19300.0,20.9535,21.0333,20.9435,20.9934,19300.0
2008-05-01 15:10:00,21.05,21.17,21.03,21.15,17800.0,20.9934,21.113,20.9734,21.0931,17800.0
2008-05-01 15:20:00,21.14,21.16,21.07,21.07,26000.0,21.0831,21.1031,21.0133,21.0133,26000.0
2008-05-01 15:30:00,21.08,21.16,21.04,21.14,23900.0,21.0233,21.1031,20.9834,21.0831,23900.0
2008-05-01 15:40:00,21.16,21.2,21.02,21.15,33300.0,21.1031,21.143,20.9635,21.0931,33300.0
2008-05-01 15:50:00,21.16,21.36,21.11,21.23,68600.0,21.1031,21.3025,21.0532,21.1729,68600.0
2008-05-02 09:30:00,21.38,21.68,21.33,21.49,16300.0,21.3225,21.6217,21.2726,21.4322,16300.0
2008-05-02 09:40:00,21.48,21.48,21.34,21.37,10800.0,21.4222,21.4222,21.2826,21.3125,10800.0
2008-05-02 09:50:00,21.38,21.4,21.03,21.39,13400.0,21.3225,21.3424,20.9734,21.3325,13400.0
2008-05-02 10:00:00,21.39,21.67,21.39,21.62,12500.0,21.3325,21.6117,21.3325,21.5618,12500.0
2008-05-02 10:10:00,21.61,21.67,21.55,21.63,18800.0,21.5519,21.6117,21.492,21.5718,18800.0
2008-05-02 10:20:00,21.58,21.58,21.2,21.23,12600.0,21.5219,21.5219,21.143,21.1729,12600.0
2008-05-02 10:30:00,21.24,21.32,21.21,21.31,6400.0,21.1829,21.2626,21.1529,21.2527,6400.0
2008-05-02 10:40:00,21.31,21.37,21.22,21.27,10400.0,21.2527,21.3125,21.1629,21.2128,10400.0
2008-05-02 10:50:00,21.27,21.28,21.15,21.15,14100.0,21.2128,21.2228,21.0931,21.0931,14100.0
2008-05-02 11:00:00,21.18,21.25,21.12,21.25,9400.0,21.123,21.1928,21.0632,21.1928,9400.0
2008-05-02 11:10:00,21.25,21.48,21.25,21.45,9400.0,21.1928,21.4222,21.1928,21.3923,9400.0
2008-05-02 11:20:00,21.45,21.46,21.38,21.38,6900.0,21.3923,21.4023,21.3225,21.3225,6900.0
2008-05-02 11:30:00,21.4,21.43,21.14,21.14,7400.0,21.3424,21.3723,21.0831,21.0831,7400.0
2008-05-02 11:40:00,21.12,21.2,21.11,21.18,10700.0,21.0632,21.143,21.0532,21.123,10700.0
2008-05-02 11:50:00,21.18,21.24,21.09,21.09,6900.0,21.123,21.1829,21.0333,21.0333,6900.0
2008-05-02 12:00:00,21.09,21.11,21.0,21.0,24400.0,21.0333,21.0532,20.9435,20.9435,24400.0
2008-05-02 12:10:00,21.0,21.03,20.99,20.99,18300.0,20.9435,20.9734,20.9335,20.9335,18300.0
2008-05-02 12:20:00,20.99,21.15,20.98,21.15,8100.0,20.9335,21.0931,20.9236,21.0931,8100.0
2008-05-02 12:30:00,21.15,21.18,21.04,21.04,7900.0,21.0931,21.123,20.9834,20.9834,7900.0
2008-05-02 12:40:00,21.04,21.04,20.99,21.0,10500.0,20.9834,20.9834,20.9335,20.9435,10500.0
2008-05-02 12:50:00,21.0,21.05,20.99,21.0,11800.0,20.9435,20.9934,20.9335,20.9435,11800.0
2008-05-02 13:00:00,21.0,21.02,20.98,21.02,27100.0,20.9435,20.9635,20.9236,20.9635,27100.0
2008-05-02 13:10:00,21.02,21.02,20.99,21.0,14400.0,20.9635,20.9635,20.9335,20.9435,14400.0
2008-05-02 13:20:00,21.0,21.12,20.99,21.09,12900.0,20.9435,21.0632,20.9335,21.0333,12900.0
2008-05-02 13:30:00,21.1,21.13,21.09,21.12,4500.0,21.0432,21.0732,21.0333,21.0632,4500.0
2008-05-02 13:40:00,21.12,21.2,21.12,21.18,4700.0,21.0632,21.143,21.0632,21.123,4700.0
2008-05-02 13:50:00,21.2,21.22,21.13,21.15,5800.0,21.143,21.1629,21.0732,21.0931,5800.0
2008-05-02 14:00:00,21.15,21.16,21.01,21.01,9000.0,21.0931,21.1031,20.9535,20.9535,9000.0
2008-05-02 14:10:00,21.04,21.07,21.03,21.06,4600.0,20.9834,21.0133,20.9734,21.0033,4600.0
2008-05-02 14:20:00,21.04,21.06,21.03,21.05,4600.0,20.9834,21.0033,20.9734,20.9934,4600.0
2008-05-02 14:30:00,21.05,21.06,21.0,21.02,8000.0,20.9934,21.0033,20.9435,20.9635,8000.0
2008-05-02 14:40:00,21.01,21.02,20.98,21.0,10400.0,20.9535,20.9635,20.9236,20.9435,10400.0
2008-05-02 14:50:00,21.01,21.04,20.99,21.01,9300.0,20.9535,20.9834,20.9335,20.9535,9300.0
2008-05-02 15:00:00,20.99,21.11,20.99,21.09,8300.0,20.9335,21.0532,20.9335,21.0333,8300.0
2008-05-02 15:10:00,21.09,21.17,21.09,21.13,7000.0,21.0333,21.113,21.0333,21.0732,7000.0
2008-05-02 15:20:00,21.13,21.16,21.07,21.12,7600.0,21.0732,21.1031,21.0133,21.0632,7600.0
2008-05-02 15:30:00,21.11,21.12,21.01,21.01,12300.0,21.0532,21.0632,20.9535,20.9535,12300.0
2008-05-02 15:40:00,21.01,21.21,20.99,21.2,33500.0,20.9535,21.1529,20.9335,21.143,33500.0
2008-05-02 15:50:00,21.18,21.18,20.94,21.02,30900.0,21.123,21.123,20.8837,20.9635,30900.0
2008-05-05 09:30:00,21.0,21.17,20.79,20.79,8400.0,20.9435,21.113,20.7341,20.7341,8400.0
2008-05-05 09:40:00,20.77,20.9,20.72,20.9,7900.0,20.7141,20.8438,20.6643,20.8438,7900.0
2008-05-05 09:50:00,20.87,21.16,20.84,21.12,9400.0,20.8139,21.1031,20.7839,21.0632,9400.0
2008-05-05 10:00:00,21.15,21.34,21.01,21.34,13500.0,21.0931,21.2826,20.9535,21.2826,13500.0
2008-05-05 10:10:00,21.32,21.5,21.2,21.21,13400.0,21.2626,21.4422,21.143,21.1529,13400.0
2008-05-05 10:20:00,21.23,21.24,21.12,21.21,9100.0,21.1729,21.1829,21.0632,21.1529,9100.0
2008-05-05 10:30:00,21.18,21.18,21.11,21.15,5900.0,21.123,21.123,21.0532,21.0931,5900.0
2008-05-05 10:40:00,21.15,21.22,21.13,21.16,10800.0,21.0931,21.1629,21.0732,21.1031,10800.0
2008-05-05 10:50:00,21.17,21.18,21.07,21.07,9300.0,21.113,21.123,21.0133,21.0133,9300.0
2008-05-05 11:00:00,21.07,21.08,21.02,21.02,6400.0,21.0133,21.0233,20.9635,20.9635,6400.0
2008-05-05 11:10:00,21.02,21.04,20.89,20.94,8400.0,20.9635,20.9834,20.8338,20.8837,8400.0
2008-05-05 11:20:00,20.94,21.01,20.88,20.96,11400.0,20.8837,20.9535,20.8238,20.9036,11400.0
2008-05-05 11:30:00,20.95,21.02,20.94,21.0,8300.0,20.8936,20.9635,20.8837,20.9435,8300.0
2008-05-05 11:40:00,21.0,21.06,21.0,21.06,8200.0,20.9435,21.0033,20.9435,21.0033,8200.0
2008-05-05 11:50:00,21.04,21.05,21.0,21.0,3000.0,20.9834,20.9934,20.9435,20.9435,3000.0
2008-05-05 12:00:00,21.01,21.03,20.95,20.96,12500.0,20.9535,20.9734,20.8936,20.9036,12500.0
2008-05-05 12:10:00,20.95,20.99,20.95,20.99,8000.0,20.8936,20.9335,20.8936,20.9335,8000.0
2008-05-05 12:20:00,20.97,21.02,20.95,20.98,8000.0,20.9136,20.9635,20.8936,20.9236,8000.0
2008-05-05 12:30:00,20.99,21.02,20.98,21.01,4600.0,20.9335,20.9635,20.9236,20.9535,4600.0
2008-05-05 12:40:00,21.02,21.08,21.02,21.07,12100.0,20.9635,21.0233,20.9635,21.0133,12100.0
2008-05-05 12:50:00,21.07,21.07,21.03,21.03,4600.0,21.0133,21.0133,20.9734,20.9734,4600.0
2008-05-05 13:00:00,21.03,21.08,21.03,21.04,19100.0,20.9734,21.0233,20.9734,20.9834,19100.0
2008-05-05 13:10:00,21.04,21.04,20.98,21.0,5000.0,20.9834,20.9834,20.9236,20.9435,5000.0
2008-05-05 13:20:00,21.02,21.03,20.95,20.95,4300.0,20.9635,20.9734,20.8936,20.8936,4300.0
2008-05-05 13:30:00,20.94,20.96,20.9,20.96,12800.0,20.8837,20.9036,20.8438,20.9036,12800.0
2008-05-05 13:40:00,20.95,20.99,20.9,20.9,5800.0,20.8936,20.9335,20.8438,20.8438,5800.0
2008-05-05 13:50:00,20.9,20.92,20.81,20.83,8300.0,20.8438,20.8637,20.754,20.774,8300.0
2008-05-05 14:00:00,20.83,20.89,20.77,20.8,10600.0,20.774,20.8338,20.7141,20.744,10600.0
2008-05-05 14:10:00,20.78,20.81,20.77,20.81,9500.0,20.7241,20.754,20.7141,20.754,9500.0
2008-05-05 14:20:00,20.81,20.82,20.79,20.81,8500.0,20.754,20.764,20.7341,20.754,8500.0
2008-05-05 14:30:00,20.79,20.96,20.79,20.94,25300.0,20.7341,20.9036,20.7341,20.8837,25300.0
2008-05-05 14:40:00,20.96,20.96,20.9,20.9,4900.0,20.9036,20.9036,20.8438,20.8438,4900.0
2008-05-05 14:50:00,20.89,20.93,20.89,20.91,11000.0,20.8338,20.8737,20.8338,20.8537,11000.0
2008-05-05 15:00:00,20.92,21.02,20.92,21.0,16800.0,20.8637,20.9635,20.8637,20.9435,16800.0
2008-05-05 15:10:00,20.97,21.02,20.97,20.99,9400.0,20.9136,20.9635,20.9136,20.9335,9400.0
2008-05-05 15:20:00,21.0,21.06,20.95,21.0,17000.0,20.9435,21.0033,20.8936,20.9435,17000.0
2008-05-05 15:30:00,20.98,21.05,20.95,21.0,16200.0,20.9236,20.9934,20.8936,20.9435,16200.0
2008-05-05 15:40:00,21.0,21.0,20.93,20.93,9700.0,20.9435,20.9435,20.8737,20.8737,9700.0
2008-05-05 15:50:00,20.94,21.0,20.94,20.94,32500.0,20.8837,20.9435,20.8837,20.8837,32500.0
2008-05-06 09:30:00,20.72,20.81,20.42,20.6,15000.0,20.6643,20.754,20.3651,20.5446,15000.0
2008-05-06 09:40:00,20.63,20.63,20.35,20.44,27100.0,20.5745,20.5745,20.2953,20.385,27100.0
2008-05-06 09:50:00,20.42,20.42,20.15,20.18,11100.0,20.3651,20.3651,20.0958,20.1257,11100.0
2008-05-06 10:00:00,20.16,20.33,20.12,20.28,157900.0,20.1058,20.2753,20.0659,20.2254,157900.0
2008-05-06 10:10:00,20.28,20.31,20.2,20.2,10100.0,20.2254,20.2554,20.1457,20.1457,10100.0
2008-05-06 10:20:00,20.24,20.24,20.19,20.22,8100.0,20.1855,20.1855,20.1357,20.1656,8100.0
2008-05-06 10:30:00,20.2,20.29,20.2,20.21,12500.0,20.1457,20.2354,20.1457,20.1556,12500.0
2008-05-06 10:40:00,20.21,20.24,20.2,20.21,5400.0,20.1556,20.1855,20.1457,20.1556,5400.0
2008-05-06 10:50:00,20.23,20.26,20.2,20.23,15900.0,20.1756,20.2055,20.1457,20.1756,15900.0
2008-05-06 11:00:00,20.24,20.33,20.24,20.3,9100.0,20.1855,20.2753,20.1855,20.2454,9100.0
2008-05-06 11:10:00,20.3,20.42,20.29,20.37,9800.0,20.2454,20.3651,20.2354,20.3152,9800.0
2008-05-06 11:20:00,20.35,20.41,20.29,20.41,5000.0,20.2953,20.3551,20.2354,20.3551,5000.0
2008-05-06 11:30:00,20.41,20.41,20.23,20.25,12700.0,20.3551,20.3551,20.1756,20.1955,12700.0
2008-05-06 11:40:00,20.25,20.25,20.24,20.24,6700.0,20.1955,20.1955,20.1855,20.1855,6700.0
2008-05-06 11:50:00,20.22,20.31,20.22,20.29,5400.0,20.1656,20.2554,20.1656,20.2354,5400.0
2008-05-06 12:00:00,20.29,20.4,20.29,20.37,4800.0,20.2354,20.3451,20.2354,20.3152,4800.0
2008-05-06 12:10:00,20.36,20.55,20.35,20.49,9800.0,20.3052,20.4947,20.2953,20.4349,9800.0
2008-05-06 12:20:00,20.47,20.51,20.45,20.47,1700.0,20.4149,20.4548,20.395,20.4149,1700.0
2008-05-06 12:30:00,20.42,20.47,20.42,20.43,7900.0,20.3651,20.4149,20.3651,20.375,7900.0
2008-05-06 12:40:00,20.43,20.45,20.38,20.38,7800.0,20.375,20.395,20.3252,20.3252,7800.0
2008-05-06 12:50:00,20.39,20.47,20.39,20.41,7500.0,20.3351,20.4149,20.3351,20.3551,7500.0
2008-05-06 13:00:00,20.41,20.42,20.37,20.38,16100.0,20.3551,20.3651,20.3152,20.3252,16100.0
2008-05-06 13:10:00,20.37,20.38,20.35,20.37,21600.0,20.3152,20.3252,20.2953,20.3152,21600.0
2008-05-06 13:20:00,20.36,20.42,20.3,20.35,22600.0,20.3052,20.3651,20.2454,20.2953,22600.0
2008-05-06 13:30:00,20.35,20.36,20.24,20.29,7100.0,20.2953,20.3052,20.1855,20.2354,7100.0
2008-05-06 13:40:00,20.29,20.33,20.17,20.2,6900.0,20.2354,20.2753,20.1157,20.1457,6900.0
2008-05-06 13:50:00,20.18,20.23,20.14,20.19,10100.0,20.1257,20.1756,20.0858,20.1357,10100.0
2008-05-06 14:00:00,20.19,20.31,20.14,20.29,7300.0,20.1357,20.2554,20.0858,20.2354,7300.0
2008-05-06 14:10:00,20.29,20.29,20.22,20.23,4900.0,20.2354,20.2354,20.1656,20.1756,4900.0
2008-05-06 14:20:00,20.24,20.24,20.12,20.2,7000.0,20.1855,20.1855,20.0659,20.1457,7000.0
2008-05-06 14:30:00,20.21,20.24,20.18,20.2,8400.0,20.1556,20.1855,20.1257,20.1457,8400.0
2008-05-06 14:40:00,20.21,20.3,20.2,20.28,3300.0,20.1556,20.2454,20.1457,20.2254,3300.0
2008-05-06 14:50:00,20.33,20.33,20.2,20.21,6600.0,20.2753,20.2753,20.1457,20.1556,6600.0
2008-05-06 15:00:00,20.2,20.26,20.16,20.26,10400.0,20.1457,20.2055,20.1058,20.2055,10400.0
2008-05-06 15:10:00,20.23,20.26,20.08,20.13,20300.0,20.1756,20.2055,20.026,20.0758,20300.0
2008-05-06 15:20:00,20.1,20.11,20.03,20.09,13300.0,20.0459,20.0559,19.9761,20.036,13300.0
2008-05-06 15:30:00,20.07,20.15,20.07,20.13,17700.0,20.016,20.0958,20.016,20.0758,17700.0
2008-05-06 15:40:00,20.13,20.14,19.93,19.95,23400.0,20.0758,20.0858,19.8764,19.8963,23400.0
2008-05-06 15:50:00,19.95,20.08,19.93,20.07,48700.0,19.8963,20.026,19.8764,20.016,48700.0
2008-05-07 09:30:00,20.07,20.15,19.88,20.0,10500.0,20.016,20.0958,19.8265,19.9462,10500.0
2008-05-07 09:40:00,19.99,20.09,19.95,19.95,12800.0,19.9362,20.036,19.8963,19.8963,12800.0
2008-05-07 09:50:00,19.93,20.02,19.86,19.91,15600.0,19.8764,19.9661,19.8066,19.8564,15600.0
2008-05-07 10:00:00,19.91,20.02,19.9,19.96,16900.0,19.8564,19.9661,19.8465,19.9063,16900.0
2008-05-07 10:10:00,19.95,19.95,19.86,19.86,8500.0,19.8963,19.8963,19.8066,19.8066,8500.0
2008-05-07 10:20:00,19.86,19.86,19.67,19.75,10200.0,19.8066,19.8066,19.6171,19.6969,10200.0
2008-05-07 10:30:00,19.75,20.02,19.75,20.02,11000.0,19.6969,19.9661,19.6969,19.9661,11000.0
2008-05-07 10:40:00,20.05,20.16,20.05,20.09,5600.0,19.9961,20.1058,19.9961,20.036,5600.0
2008-05-07 10:50:00,20.12,20.12,20.02,20.02,3500.0,20.0659,20.0659,19.9661,19.9661,3500.0
2008-05-07 11:00:00,20.0,20.05,19.99,20.04,3600.0,19.9462,19.9961,19.9362,19.9861,3600.0
2008-05-07 11:10:00,20.04,20.04,19.95,19.95,2300.0,19.9861,19.9861,19.8963,19.8963,2300.0
2008-05-07 11:20:00,19.94,19.94,19.9,19.9,4300.0,19.8864,19.8864,19.8465,19.8465,4300.0
2008-05-07 11:30:00,19.9,19.9,19.75,19.81,19400.0,19.8465,19.8465,19.6969,19.7567,19400.0
2008-05-07 11:40:00,19.82,19.91,19.82,19.91,6900.0,19.7667,19.8564,19.7667,19.8564,6900.0
2008-05-07 11:50:00,19.92,19.94,19.89,19.91,2500.0,19.8664,19.8864,19.8365,19.8564,2500.0
2008-05-07 12:00:00,19.91,19.97,19.88,19.93,7900.0,19.8564,19.9163,19.8265,19.8764,7900.0
2008-05-07 12:10:00,19.93,19.95,19.86,19.9,8100.0,19.8764,19.8963,19.8066,19.8465,8100.0
2008-05-07 12:20:00,19.92,20.0,19.89,19.98,29600.0,19.8664,19.9462,19.8365,19.9262,29600.0
2008-05-07 12:30:00,19.99,20.06,19.93,19.96,5800.0,19.9362,20.006,19.8764,19.9063,5800.0
2008-05-07 12:40:00,19.96,19.97,19.92,19.92,1500.0,19.9063,19.9163,19.8664,19.8664,1500.0
2008-05-07 12:50:00,19.93,19.95,19.9,19.95,1300.0,19.8764,19.8963,19.8465,19.8963,1300.0
2008-05-07 13:00:00,19.97,19.97,19.74,19.8,5000.0,19.9163,19.9163,19.6869,19.7467,5000.0
2008-05-07 13:10:00,19.78,19.8,19.73,19.76,15300.0,19.7268,19.7467,19.6769,19.7068,15300.0
2008-05-07 13:20:00,19.76,19.77,19.76,19.77,2900.0,19.7068,19.7168,19.7068,19.7168,2900.0
2008-05-07 13:30:00,19.76,19.81,19.76,19.8,7100.0,19.7068,19.7567,19.7068,19.7467,7100.0
2008-05-07 13:40:00,19.8,19.81,19.7,19.71,7200.0,19.7467,19.7567,19.647,19.657,7200.0
2008-05-07 13:50:00,19.72,19.72,19.64,19.67,8900.0,19.6669,19.6669,19.5872,19.6171,8900.0
2008-05-07 14:00:00,19.67,19.73,19.65,19.68,6800.0,19.6171,19.6769,19.5971,19.6271,6800.0
2008-05-07 14:10:00,19.69,19.69,19.63,19.63,2300.0,19.637,19.637,19.5772,19.5772,2300.0
2008-05-07 14:20:00,19.63,19.64,19.59,19.59,10000.0,19.5772,19.5872,19.5373,19.5373,10000.0
2008-05-07 14:30:00,19.59,19.6,19.51,19.57,12900.0,19.5373,19.5473,19.4575,19.5174,12900.0
2008-05-07 14:40:00,19.56,19.6,19.43,19.45,14200.0,19.5074,19.5473,19.3777,19.3977,14200.0
2008-05-07 14:50:00,19.44,19.47,19.36,19.47,11200.0,19.3877,19.4176,19.3079,19.4176,11200.0
2008-05-07 15:00:00,19.47,19.52,19.44,19.44,13400.0,19.4176,19.4675,19.3877,19.3877,13400.0
2008-05-07 15:10:00,19.43,19.48,19.36,19.44,15200.0,19.3777,19.4276,19.3079,19.3877,15200.0
2008-05-07 15:20:00,19.43,19.46,19.2,19.22,19600.0,19.3777,19.4076,19.1483,19.1683,19600.0
2008-05-07 15:30:00,19.22,19.35,19.18,19.29,32500.0,19.1683,19.2979,19.1284,19.2381,32500.0
2008-05-07 15:40:00,19.26,19.29,19.16,19.24,25900.0,19.2082,19.2381,19.1085,19.1882,25900.0
2008-05-07 15:50:00,19.27,19.28,19.1,19.26,67400.0,19.2182,19.2281,19.0486,19.2082,67400.0
2008-05-08 09:30:00,19.66,19.66,19.27,19.31,8400.0,19.6071,19.6071,19.2182,19.2581,8400.0
2008-05-08 09:40:00,19.28,19.29,19.02,19.02,15300.0,19.2281,19.2381,18.9688,18.9688,15300.0
2008-05-08 09:50:00,19.05,19.15,19.04,19.1,9300.0,18.9988,19.0985,18.9888,19.0486,9300.0
2008-05-08 10:00:00,19.13,19.47,19.08,19.47,12000.0,19.0785,19.4176,19.0287,19.4176,12000.0
2008-05-08 10:10:00,19.45,19.6,19.41,19.51,15400.0,19.3977,19.5473,19.3578,19.4575,15400.0
2008-05-08 10:20:00,19.49,19.51,19.38,19.44,6800.0,19.4376,19.4575,19.3279,19.3877,6800.0
2008-05-08 10:30:00,19.48,19.49,19.27,19.29,6500.0,19.4276,19.4376,19.2182,19.2381,6500.0
2008-05-08 10:40:00,19.3,19.38,19.3,19.38,5800.0,19.2481,19.3279,19.2481,19.3279,5800.0
2008-05-08 10:50:00,19.41,19.54,19.4,19.49,11100.0,19.3578,19.4874,19.3478,19.4376,11100.0
2008-05-08 11:00:00,19.48,19.54,19.45,19.48,7900.0,19.4276,19.4874,19.3977,19.4276,7900.0
2008-05-08 11:10:00,19.49,19.51,19.45,19.49,4900.0,19.4376,19.4575,19.3977,19.4376,4900.0
2008-05-08 11:20:00,19.5,19.62,19.48,19.6,8300.0,19.4475,19.5672,19.4276,19.5473,8300.0
2008-05-08 11:30:00,19.6,19.65,19.53,19.56,7500.0,19.5473,19.5971,19.4775,19.5074,7500.0
2008-05-08 11:40:00,19.51,19.52,19.37,19.48,8600.0,19.4575,19.4675,19.3179,19.4276,8600.0
2008-05-08 11:50:00,19.48,19.6,19.42,19.55,10600.0,19.4276,19.5473,19.3678,19.4974,10600.0
2008-05-08 12:00:00,19.54,19.56,19.44,19.49,6000.0,19.4874,19.5074,19.3877,19.4376,6000.0
2008-05-08 12:10:00,19.49,19.52,19.46,19.46,5200.0,19.4376,19.4675,19.4076,19.4076,5200.0
2008-05-08 12:20:00,19.47,19.52,19.44,19.51,3400.0,19.4176,19.4675,19.3877,19.4575,3400.0
2008-05-08 12:30:00,19.51,19.59,19.51,19.51,5900.0,19.4575,19.5373,19.4575,19.4575,5900.0
2008-05-08 12:40:00,19.52,19.57,19.46,19.57,3400.0,19.4675,19.5174,19.4076,19.5174,3400.0
2008-05-08 12:50:00,19.57,19.64,19.54,19.54,4100.0,19.5174,19.5872,19.4874,19.4874,4100.0
2008-05-08 13:00:00,19.56,19.63,19.56,19.6,3700.0,19.5074,19.5772,19.5074,19.5473,3700.0
2008-05-08 13:10:00,19.6,19.6,19.51,19.52,5400.0,19.5473,19.5473,19.4575,19.4675,5400.0
2008-05-08 13:20:00,19.54,19.72,19.54,19.69,8400.0,19.4874,19.6669,19.4874,19.637,8400.0
2008-05-08 13:30:00,19.72,19.75,19.65,19.7,9800.0,19.6669,19.6969,19.5971,19.647,9800.0
2008-05-08 13:40:00,19.71,19.79,19.7,19.78,7200.0,19.657,19.7368,19.647,19.7268,7200.0
2008-05-08 13:50:00,19.81,19.88,19.81,19.82,9700.0,19.7567,19.8265,19.7567,19.7667,9700.0
2008-05-08 14:00:00,19.81,19.81,19.69,19.76,7000.0,19.7567,19.7567,19.637,19.7068,7000.0
2008-05-08 14:10:00,19.73,19.75,19.67,19.69,10500.0,19.6769,19.6969,19.6171,19.637,10500.0
2008-05-08 14:20:00,19.66,19.75,19.66,19.74,9300.0,19.6071,19.6969,19.6071,19.6869,9300.0
2008-05-08 14:30:00,19.73,19.78,19.72,19.76,7200.0,19.6769,19.7268,19.6669,19.7068,7200.0
2008-05-08 14:40:00,19.75,19.75,19.65,19.65,8600.0,19.6969,19.6969,19.5971,19.5971,8600.0
2008-05-08 14:50:00,19.64,19.64,19.54,19.56,5300.0,19.5872,19.5872,19.4874,19.5074,5300.0
2008-05-08 15:00:00,19.54,19.7,19.54,19.69,11500.0,19.4874,19.647,19.4874,19.637,11500.0
2008-05-08 15:10:00,19.69,19.7,19.58,19.59,9800.0,19.637,19.647,19.5273,19.5373,9800.0
2008-05-08 15:20:00,19.58,19.59,19.49,19.52,8100.0,19.5273,19.5373,19.4376,19.4675,8100.0
2008-05-08 15:30:00,19.52,19.61,19.52,19.61,9000.0,19.4675,19.5572,19.4675,19.5572,9000.0
2008-05-08 15:40:00,19.61,19.62,19.56,19.57,14900.0,19.5572,19.5672,19.5074,19.5174,14900.0
2008-05-08 15:50:00,19.57,19.78,19.57,19.77,41700.0,19.5174,19.7268,19.5174,19.7168,41700.0
2008-05-09 09:30:00,19.5,19.76,19.38,19.5,16800.0,19.4475,19.7068,19.3279,19.4475,16800.0
2008-05-09 09:40:00,19.49,19.49,19.39,19.48,10200.0,19.4376,19.4376,19.3378,19.4276,10200.0
2008-05-09 09:50:00,19.5,19.75,19.47,19.63,10100.0,19.4475,19.6969,19.4176,19.5772,10100.0
2008-05-09 10:00:00,19.64,19.79,19.64,19.79,7900.0,19.5872,19.7368,19.5872,19.7368,7900.0
2008-05-09 10:10:00,19.8,19.91,19.77,19.89,12600.0,19.7467,19.8564,19.7168,19.8365,12600.0
2008-05-09 10:20:00,19.9,20.08,19.87,20.03,10700.0,19.8465,20.026,19.8165,19.9761,10700.0
2008-05-09 10:30:00,20.01,20.27,19.99,20.2,18800.0,19.9562,20.2155,19.9362,20.1457,18800.0
2008-05-09 10:40:00,20.19,20.39,20.19,20.35,8600.0,20.1357,20.3351,20.1357,20.2953,8600.0
2008-05-09 10:50:00,20.34,20.47,20.34,20.42,21400.0,20.2853,20.4149,20.2853,20.3651,21400.0
2008-05-09 11:00:00,20.42,20.42,20.3,20.36,9900.0,20.3651,20.3651,20.2454,20.3052,9900.0
2008-05-09 11:10:00,20.33,20.49,20.33,20.49,10800.0,20.2753,20.4349,20.2753,20.4349,10800.0
2008-05-09 11:20:00,20.51,20.74,20.51,20.74,15800.0,20.4548,20.6842,20.4548,20.6842,15800.0
2008-05-09 11:30:00,20.75,20.79,20.51,20.51,19400.0,20.6942,20.7341,20.4548,20.4548,19400.0
2008-05-09 11:40:00,20.53,20.61,20.48,20.51,11700.0,20.4748,20.5546,20.4249,20.4548,11700.0
2008-05-09 11:50:00,20.5,20.62,20.48,20.53,14300.0,20.4448,20.5645,20.4249,20.4748,14300.0
2008-05-09 12:00:00,20.53,20.62,20.41,20.41,12200.0,20.4748,20.5645,20.3551,20.3551,12200.0
2008-05-09 12:10:00,20.41,20.53,20.37,20.53,5900.0,20.3551,20.4748,20.3152,20.4748,5900.0
2008-05-09 12:20:00,20.55,20.57,20.43,20.52,8900.0,20.4947,20.5147,20.375,20.4648,8900.0
2008-05-09 12:30:00,20.55,20.65,20.52,20.64,7500.0,20.4947,20.5944,20.4648,20.5845,7500.0
2008-05-09 12:40:00,20.63,20.65,20.6,20.6,9000.0,20.5745,20.5944,20.5446,20.5446,9000.0
2008-05-09 12:50:00,20.61,20.61,20.44,20.47,10800.0,20.5546,20.5546,20.385,20.4149,10800.0
2008-05-09 13:00:00,20.47,20.56,20.46,20.56,5200.0,20.4149,20.5047,20.405,20.5047,5200.0
2008-05-09 13:10:00,20.53,20.58,20.46,20.48,7200.0,20.4748,20.5246,20.405,20.4249,7200.0
2008-05-09 13:20:00,20.49,20.52,20.47,20.51,4400.0,20.4349,20.4648,20.4149,20.4548,4400.0
2008-05-09 13:30:00,20.51,20.51,20.46,20.48,4700.0,20.4548,20.4548,20.405,20.4249,4700.0
2008-05-09 13:40:00,20.49,20.49,20.44,20.45,3900.0,20.4349,20.4349,20.385,20.395,3900.0
2008-05-09 13:50:00,20.45,20.5,20.45,20.5,9700.0,20.395,20.4448,20.395,20.4448,9700.0
2008-05-09 14:00:00,20.5,20.51,20.46,20.48,9500.0,20.4448,20.4548,20.405,20.4249,9500.0
2008-05-09 14:10:00,20.49,20.49,20.44,20.46,5300.0,20.4349,20.4349,20.385,20.405,5300.0
2008-05-09 14:20:00,20.47,20.47,20.38,20.46,4200.0,20.4149,20.4149,20.3252,20.405,4200.0
2008-05-09 14:30:00,20.45,20.45,20.36,20.4,12900.0,20.395,20.395,20.3052,20.3451,12900.0
2008-05-09 14:40:00,20.39,20.43,20.39,20.41,3100.0,20.3351,20.375,20.3351,20.3551,3100.0
2008-05-09 14:50:00,20.41,20.43,20.41,20.41,2800.0,20.3551,20.375,20.3551,20.3551,2800.0
2008-05-09 15:00:00,20.42,20.48,20.41,20.47,5600.0,20.3651,20.4249,20.3551,20.4149,5600.0
2008-05-09 15:10:00,20.47,20.47,20.39,20.47,5100.0,20.4149,20.4149,20.3351,20.4149,5100.0
2008-05-09 15:20:00,20.48,20.53,20.45,20.48,12000.0,20.4249,20.4748,20.395,20.4249,12000.0
2008-05-09 15:30:00,20.46,20.5,20.44,20.5,12000.0,20.405,20.4448,20.385,20.4448,12000.0
2008-05-09 15:40:00,20.48,20.5,20.45,20.47,16800.0,20.4249,20.4448,20.395,20.4149,16800.0
2008-05-09 15:50:00,20.48,20.5,20.45,20.5,17500.0,20.4249,20.4448,20.395,20.4448,17500.0
2008-05-12 09:30:00,20.57,20.59,20.34,20.54,8400.0,20.5147,20.5346,20.2853,20.4847,8400.0
2008-05-12 09:40:00,20.56,20.66,20.56,20.62,4200.0,20.5047,20.6044,20.5047,20.5645,4200.0
2008-05-12 09:50:00,20.62,20.66,20.59,20.63,7400.0,20.5645,20.6044,20.5346,20.5745,7400.0
2008-05-12 10:00:00,20.62,20.68,20.62,20.68,5000.0,20.5645,20.6244,20.5645,20.6244,5000.0
2008-05-12 10:10:00,20.71,20.73,20.64,20.68,10400.0,20.6543,20.6742,20.5845,20.6244,10400.0
2008-05-12 10:20:00,20.66,20.7,20.63,20.65,8400.0,20.6044,20.6443,20.5745,20.5944,8400.0
2008-05-12 10:30:00,20.67,20.75,20.61,20.72,16300.0,20.6144,20.6942,20.5546,20.6643,16300.0
2008-05-12 10:40:00,20.78,20.84,20.7,20.8,17100.0,20.7241,20.7839,20.6443,20.744,17100.0
2008-05-12 10:50:00,20.81,20.85,20.77,20.81,12500.0,20.754,20.7939,20.7141,20.754,12500.0
2008-05-12 11:00:00,20.83,20.88,20.79,20.8,9100.0,20.774,20.8238,20.7341,20.744,9100.0
2008-05-12 11:10:00,20.8,20.81,20.78,20.8,3000.0,20.744,20.754,20.7241,20.744,3000.0
2008-05-12 11:20:00,20.81,20.82,20.77,20.81,4700.0,20.754,20.764,20.7141,20.754,4700.0
2008-05-12 11:30:00,20.81,20.82,20.72,20.78,8200.0,20.754,20.764,20.6643,20.7241,8200.0
2008-05-12 11:40:00,20.8,20.82,20.76,20.81,10700.0,20.744,20.764,20.7042,20.754,10700.0
2008-05-12 11:50:00,20.81,20.88,20.77,20.83,10900.0,20.754,20.8238,20.7141,20.774,10900.0
2008-05-12 12:00:00,20.81,20.82,20.7,20.72,9400.0,20.754,20.764,20.6443,20.6643,9400.0
2008-05-12 12:10:00,20.71,20.73,20.66,20.68,6500.0,20.6543,20.6742,20.6044,20.6244,6500.0
2008-05-12 12:20:00,20.68,20.69,20.66,20.68,1700.0,20.6244,20.6343,20.6044,20.6244,1700.0
2008-05-12 12:30:00,20.68,20.75,20.68,20.73,3300.0,20.6244,20.6942,20.6244,20.6742,3300.0
2008-05-12 12:40:00,20.75,20.75,20.72,20.75,4000.0,20.6942,20.6942,20.6643,20.6942,4000.0
2008-05-12 12:50:00,20.75,20.77,20.72,20.73,5100.0,20.6942,20.7141,20.6643,20.6742,5100.0
2008-05-12 13:00:00,20.71,20.71,20.6,20.6,2500.0,20.6543,20.6543,20.5446,20.5446,2500.0
2008-05-12 13:10:00,20.61,20.66,20.61,20.66,1700.0,20.5546,20.6044,20.5546,20.6044,1700.0
2008-05-12 13:20:00,20.66,20.68,20.62,20.62,2400.0,20.6044,20.6244,20.5645,20.5645,2400.0
2008-05-12 13:30:00,20.63,20.63,20.58,20.59,2800.0,20.5745,20.5745,20.5246,20.5346,2800.0
2008-05-12 13:40:00,20.62,20.62,20.58,20.61,1800.0,20.5645,20.5645,20.5246,20.5546,1800.0
2008-05-12 13:50:00,20.61,20.72,20.6,20.72,1600.0,20.5546,20.6643,20.5446,20.6643,1600.0
2008-05-12 14:00:00,20.73,20.73,20.69,20.71,3900.0,20.6742,20.6742,20.6343,20.6543,3900.0
2008-05-12 14:10:00,20.71,20.76,20.71,20.74,5200.0,20.6543,20.7042,20.6543,20.6842,5200.0
2008-05-12 14:20:00,20.73,20.87,20.68,20.86,6900.0,20.6742,20.8139,20.6244,20.8039,6900.0
2008-05-12 14:30:00,20.87,20.88,20.82,20.82,10400.0,20.8139,20.8238,20.764,20.764,10400.0
2008-05-12 14:40:00,20.81,20.84,20.79,20.84,10000.0,20.754,20.7839,20.7341,20.7839,10000.0
2008-05-12 14:50:00,20.83,20.9,20.77,20.9,18600.0,20.774,20.8438,20.7141,20.8438,18600.0
2008-05-12 15:00:00,20.92,20.93,20.88,20.88,8200.0,20.8637,20.8737,20.8238,20.8238,8200.0
2008-05-12 15:10:00,20.89,20.9,20.83,20.85,8500.0,20.8338,20.8438,20.774,20.7939,8500.0
2008-05-12 15:20:00,20.85,21.0,20.85,20.99,25100.0,20.7939,20.9435,20.7939,20.9335,25100.0
2008-05-12 15:30:00,20.97,21.0,20.96,21.0,26800.0,20.9136,20.9435,20.9036,20.9435,26800.0
2008-05-12 15:40:00,21.0,21.0,20.94,20.96,26000.0,20.9435,20.9435,20.8837,20.9036,26000.0
2008-05-12 15:50:00,20.95,21.1,20.95,20.99,46300.0,20.8936,21.0432,20.8936,20.9335,46300.0
2008-05-13 09:30:00,21.01,21.06,21.01,21.02,5600.0,20.9535,21.0033,20.9535,20.9635,5600.0
2008-05-13 09:40:00,21.0,21.0,20.87,20.87,5300.0,20.9435,20.9435,20.8139,20.8139,5300.0
2008-05-13 09:50:00,20.87,20.87,20.59,20.59,4000.0,20.8139,20.8139,20.5346,20.5346,4000.0
2008-05-13 10:00:00,20.6,20.63,20.51,20.52,4000.0,20.5446,20.5745,20.4548,20.4648,4000.0
2008-05-13 10:10:00,20.55,20.68,20.51,20.64,4300.0,20.4947,20.6244,20.4548,20.5845,4300.0
2008-05-13 10:20:00,20.66,20.83,20.61,20.68,6900.0,20.6044,20.774,20.5546,20.6244,6900.0
2008-05-13 10:30:00,20.73,20.9,20.73,20.9,3200.0,20.6742,20.8438,20.6742,20.8438,3200.0
2008-05-13 10:40:00,20.92,20.94,20.72,20.72,4100.0,20.8637,20.8837,20.6643,20.6643,4100.0
2008-05-13 10:50:00,20.71,20.79,20.63,20.73,4900.0,20.6543,20.7341,20.5745,20.6742,4900.0
2008-05-13 11:00:00,20.7,20.71,20.65,20.67,2100.0,20.6443,20.6543,20.5944,20.6144,2100.0
2008-05-13 11:10:00,20.69,20.81,20.69,20.75,5800.0,20.6343,20.754,20.6343,20.6942,5800.0
2008-05-13 11:20:00,20.72,20.74,20.68,20.71,2800.0,20.6643,20.6842,20.6244,20.6543,2800.0
2008-05-13 11:30:00,20.7,20.74,20.68,20.68,2900.0,20.6443,20.6842,20.6244,20.6244,2900.0
2008-05-13 11:40:00,20.69,20.79,20.68,20.79,4100.0,20.6343,20.7341,20.6244,20.7341,4100.0
2008-05-13 11:50:00,20.8,20.8,20.71,20.71,4200.0,20.744,20.744,20.6543,20.6543,4200.0
2008-05-13 12:00:00,20.71,20.73,20.69,20.71,4100.0,20.6543,20.6742,20.6343,20.6543,4100.0
2008-05-13 12:10:00,20.69,20.71,20.67,20.7,2900.0,20.6343,20.6543,20.6144,20.6443,2900.0
2008-05-13 12:20:00,20.7,20.73,20.69,20.69,2900.0,20.6443,20.6742,20.6343,20.6343,2900.0
2008-05-13 12:30:00,20.68,20.68,20.64,20.65,5200.0,20.6244,20.6244,20.5845,20.5944,5200.0
2008-05-13 12:40:00,20.64,20.66,20.61,20.61,2700.0,20.5845,20.6044,20.5546,20.5546,2700.0
2008-05-13 12:50:00,20.6,20.6,20.51,20.55,5600.0,20.5446,20.5446,20.4548,20.4947,5600.0
2008-05-13 13:00:00,20.53,20.54,20.44,20.45,6800.0,20.4748,20.4847,20.385,20.395,6800.0
2008-05-13 13:10:00,20.45,20.48,20.44,20.45,6800.0,20.395,20.4249,20.385,20.395,6800.0
2008-05-13 13:20:00,20.45,20.49,20.45,20.46,2400.0,20.395,20.4349,20.395,20.405,2400.0
2008-05-13 13:30:00,20.46,20.57,20.46,20.54,4800.0,20.405,20.5147,20.405,20.4847,4800.0
2008-05-13 13:40:00,20.53,20.59,20.53,20.58,1900.0,20.4748,20.5346,20.4748,20.5246,1900.0
2008-05-13 13:50:00,20.59,20.6,20.57,20.6,1600.0,20.5346,20.5446,20.5147,20.5446,1600.0
2008-05-13 14:00:00,20.57,20.66,20.57,20.65,2600.0,20.5147,20.6044,20.5147,20.5944,2600.0
2008-05-13 14:10:00,20.64,20.65,20.59,20.59,1800.0,20.5845,20.5944,20.5346,20.5346,1800.0
2008-05-13 14:20:00,20.61,20.61,20.55,20.55,2200.0,20.5546,20.5546,20.4947,20.4947,2200.0
2008-05-13 14:30:00,20.56,20.59,20.49,20.56,7300.0,20.5047,20.5346,20.4349,20.5047,7300.0
2008-05-13 14:40:00,20.57,20.58,20.53,20.55,2300.0,20.5147,20.5246,20.4748,20.4947,2300.0
2008-05-13 14:50:00,20.56,20.69,20.56,20.68,2800.0,20.5047,20.6343,20.5047,20.6244,2800.0
2008-05-13 15:00:00,20.67,20.79,20.65,20.7,11900.0,20.6144,20.7341,20.5944,20.6443,11900.0
2008-05-13 15:10:00,20.72,20.8,20.64,20.64,2700.0,20.6643,20.744,20.5845,20.5845,2700.0
2008-05-13 15:20:00,20.62,20.62,20.52,20.53,6400.0,20.5645,20.5645,20.4648,20.4748,6400.0
2008-05-13 15:30:00,20.54,20.58,20.52,20.58,11200.0,20.4847,20.5246,20.4648,20.5246,11200.0
2008-05-13 15:40:00,20.58,20.65,20.55,20.65,13700.0,20.5246,20.5944,20.4947,20.5944,13700.0
2008-05-13 15:50:00,20.67,20.78,20.67,20.72,31500.0,20.6144,20.7241,20.6144,20.6643,31500.0
2008-05-14 09:30:00,20.85,20.85,20.52,20.56,11600.0,20.7939,20.7939,20.4648,20.5047,11600.0
2008-05-14 09:40:00,20.58,20.72,20.56,20.66,6700.0,20.5246,20.6643,20.5047,20.6044,6700.0
2008-05-14 09:50:00,20.71,20.73,20.6,20.72,3400.0,20.6543,20.6742,20.5446,20.6643,3400.0
2008-05-14 10:00:00,20.74,20.81,20.72,20.72,5500.0,20.6842,20.754,20.6643,20.6643,5500.0
2008-05-14 10:10:00,20.74,20.74,20.56,20.56,5600.0,20.6842,20.6842,20.5047,20.5047,5600.0
2008-05-14 10:20:00,20.57,20.61,20.5,20.58,8200.0,20.5147,20.5546,20.4448,20.5246,8200.0
2008-05-14 10:30:00,20.59,20.82,20.59,20.81,23000.0,20.5346,20.764,20.5346,20.754,23000.0
2008-05-14 10:40:00,20.8,20.81,20.77,20.78,7300.0,20.744,20.754,20.7141,20.7241,7300.0
2008-05-14 10:50:00,20.79,20.89,20.78,20.89,18000.0,20.7341,20.8338,20.7241,20.8338,18000.0
2008-05-14 11:00:00,20.88,21.05,20.86,21.0,10600.0,20.8238,20.9934,20.8039,20.9435,10600.0
2008-05-14 11:10:00,20.99,21.15,20.99,21.11,13900.0,20.9335,21.0931,20.9335,21.0532,13900.0
2008-05-14 11:20:00,21.1,21.11,21.02,21.03,12300.0,21.0432,21.0532,20.9635,20.9734,12300.0
2008-05-14 11:30:00,21.04,21.08,21.03,21.06,8600.0,20.9834,21.0233,20.9734,21.0033,8600.0
2008-05-14 11:40:00,21.06,21.16,21.03,21.15,10900.0,21.0033,21.1031,20.9734,21.0931,10900.0
2008-05-14 11:50:00,21.16,21.17,21.07,21.17,12400.0,21.1031,21.113,21.0133,21.113,12400.0
2008-05-14 12:00:00,21.16,21.17,21.14,21.16,10100.0,21.1031,21.113,21.0831,21.1031,10100.0
2008-05-14 12:10:00,21.16,21.18,21.12,21.12,8200.0,21.1031,21.123,21.0632,21.0632,8200.0
2008-05-14 12:20:00,21.1,21.12,21.05,21.12,6000.0,21.0432,21.0632,20.9934,21.0632,6000.0
2008-05-14 12:30:00,21.09,21.12,21.04,21.04,4500.0,21.0333,21.0632,20.9834,20.9834,4500.0
2008-05-14 12:40:00,21.05,21.11,21.04,21.06,7400.0,20.9934,21.0532,20.9834,21.0033,7400.0
2008-05-14 12:50:00,21.07,21.08,20.96,21.04,5900.0,21.0133,21.0233,20.9036,20.9834,5900.0
2008-05-14 13:00:00,21.05,21.17,21.05,21.15,8800.0,20.9934,21.113,20.9934,21.0931,8800.0
2008-05-14 13:10:00,21.16,21.23,21.16,21.23,5800.0,21.1031,21.1729,21.1031,21.1729,5800.0
2008-05-14 13:20:00,21.22,21.29,21.21,21.29,7700.0,21.1629,21.2327,21.1529,21.2327,7700.0
2008-05-14 13:30:00,21.3,21.35,21.27,21.35,7900.0,21.2427,21.2926,21.2128,21.2926,7900.0
2008-05-14 13:40:00,21.34,21.43,21.34,21.43,5800.0,21.2826,21.3723,21.2826,21.3723,5800.0
2008-05-14 13:50:00,21.43,21.43,21.38,21.39,4300.0,21.3723,21.3723,21.3225,21.3325,4300.0
2008-05-14 14:00:00,21.39,21.43,21.37,21.4,59800.0,21.3325,21.3723,21.3125,21.3424,59800.0
2008-05-14 14:10:00,21.42,21.46,21.39,21.44,5600.0,21.3624,21.4023,21.3325,21.3823,5600.0
2008-05-14 14:20:00,21.42,21.44,21.39,21.41,6200.0,21.3624,21.3823,21.3325,21.3524,6200.0
2008-05-14 14:30:00,21.42,21.47,21.36,21.36,8400.0,21.3624,21.4122,21.3025,21.3025,8400.0
2008-05-14 14:40:00,21.34,21.39,21.32,21.32,6100.0,21.2826,21.3325,21.2626,21.2626,6100.0
2008-05-14 14:50:00,21.31,21.35,21.25,21.33,8900.0,21.2527,21.2926,21.1928,21.2726,8900.0
2008-05-14 15:00:00,21.33,21.34,21.02,21.02,43300.0,21.2726,21.2826,20.9635,20.9635,43300.0
2008-05-14 15:10:00,21.02,21.09,21.02,21.04,6300.0,20.9635,21.0333,20.9635,20.9834,6300.0
2008-05-14 15:20:00,21.07,21.1,20.91,20.98,12200.0,21.0133,21.0432,20.8537,20.9236,12200.0
2008-05-14 15:30:00,20.98,21.03,20.83,20.92,13300.0,20.9236,20.9734,20.774,20.8637,13300.0
2008-05-14 15:40:00,20.93,20.95,20.76,20.82,15200.0,20.8737,20.8936,20.7042,20.764,15200.0
2008-05-14 15:50:00,20.81,20.91,20.76,20.79,26400.0,20.754,20.8537,20.7042,20.7341,26400.0
2008-05-15 09:30:00,20.73,20.85,20.49,20.63,9300.0,20.6742,20.7939,20.4349,20.5745,9300.0
2008-05-15 09:40:00,20.63,20.82,20.63,20.82,9100.0,20.5745,20.764,20.5745,20.764,9100.0
2008-05-15 09:50:00,20.81,20.85,20.65,20.72,20500.0,20.754,20.7939,20.5944,20.6643,20500.0
2008-05-15 10:00:00,20.75,20.78,20.64,20.74,5100.0,20.6942,20.7241,20.5845,20.6842,5100.0
2008-05-15 10:10:00,20.75,20.79,20.73,20.77,15600.0,20.6942,20.7341,20.6742,20.7141,15600.0
2008-05-15 10:20:00,20.79,20.81,20.7,20.7,7600.0,20.7341,20.754,20.6443,20.6443,7600.0
2008-05-15 10:30:00,20.7,20.75,20.62,20.66,7300.0,20.6443,20.6942,20.5645,20.6044,7300.0
2008-05-15 10:40:00,20.64,20.68,20.62,20.68,2200.0,20.5845,20.6244,20.5645,20.6244,2200.0
2008-05-15 10:50:00,20.66,20.68,20.66,20.66,2500.0,20.6044,20.6244,20.6044,20.6044,2500.0
2008-05-15 11:00:00,20.66,20.66,20.58,20.58,5200.0,20.6044,20.6044,20.5246,20.5246,5200.0
2008-05-15 11:10:00,20.55,20.57,20.36,20.42,10500.0,20.4947,20.5147,20.3052,20.3651,10500.0
2008-05-15 11:20:00,20.38,20.49,20.38,20.44,6400.0,20.3252,20.4349,20.3252,20.385,6400.0
2008-05-15 11:30:00,20.45,20.47,20.41,20.43,3300.0,20.395,20.4149,20.3551,20.375,3300.0
2008-05-15 11:40:00,20.44,20.45,20.4,20.43,9700.0,20.385,20.395,20.3451,20.375,9700.0
2008-05-15 11:50:00,20.43,20.48,20.43,20.47,2600.0,20.375,20.4249,20.375,20.4149,2600.0
2008-05-15 12:00:00,20.47,20.47,20.44,20.44,13300.0,20.4149,20.4149,20.385,20.385,13300.0
2008-05-15 12:10:00,20.46,20.46,20.37,20.39,10000.0,20.405,20.405,20.3152,20.3351,10000.0
2008-05-15 12:20:00,20.38,20.38,20.31,20.37,15200.0,20.3252,20.3252,20.2554,20.3152,15200.0
2008-05-15 12:30:00,20.37,20.42,20.37,20.4,8500.0,20.3152,20.3651,20.3152,20.3451,8500.0
2008-05-15 12:40:00,20.41,20.41,20.38,20.38,8800.0,20.3551,20.3551,20.3252,20.3252,8800.0
2008-05-15 12:50:00,20.35,20.37,20.34,20.35,5100.0,20.2953,20.3152,20.2853,20.2953,5100.0
2008-05-15 13:00:00,20.34,20.44,20.33,20.44,4300.0,20.2853,20.385,20.2753,20.385,4300.0
2008-05-15 13:10:00,20.44,20.44,20.41,20.43,2900.0,20.385,20.385,20.3551,20.375,2900.0
2008-05-15 13:20:00,20.42,20.45,20.39,20.45,9100.0,20.3651,20.395,20.3351,20.395,9100.0
2008-05-15 13:30:00,20.45,20.48,20.45,20.45,2000.0,20.395,20.4249,20.395,20.395,2000.0
2008-05-15 13:40:00,20.44,20.45,20.42,20.44,4900.0,20.385,20.395,20.3651,20.385,4900.0
2008-05-15 13:50:00,20.43,20.44,20.41,20.41,4900.0,20.375,20.385,20.3551,20.3551,4900.0
2008-05-15 14:00:00,20.41,20.41,20.39,20.4,10200.0,20.3551,20.3551,20.3351,20.3451,10200.0
2008-05-15 14:10:00,20.4,20.43,20.4,20.41,11200.0,20.3451,20.375,20.3451,20.3551,11200.0
2008-05-15 14:20:00,20.39,20.4,20.34,20.36,12500.0,20.3351,20.3451,20.2853,20.3052,12500.0
2008-05-15 14:30:00,20.35,20.37,20.29,20.31,7700.0,20.2953,20.3152,20.2354,20.2554,7700.0
2008-05-15 14:40:00,20.34,20.42,20.29,20.29,11300.0,20.2853,20.3651,20.2354,20.2354,11300.0
2008-05-15 14:50:00,20.29,20.36,20.28,20.32,7900.0,20.2354,20.3052,20.2254,20.2653,7900.0
2008-05-15 15:00:00,20.34,20.38,20.31,20.38,12300.0,20.2853,20.3252,20.2554,20.3252,12300.0
2008-05-15 15:10:00,20.37,20.49,20.37,20.47,15000.0,20.3152,20.4349,20.3152,20.4149,15000.0
2008-05-15 15:20:00,20.47,20.48,20.4,20.46,28700.0,20.4149,20.4249,20.3451,20.405,28700.0
2008-05-15 15:30:00,20.45,20.48,20.28,20.41,16600.0,20.395,20.4249,20.2254,20.3551,16600.0
2008-05-15 15:40:00,20.42,20.61,20.41,20.58,33100.0,20.3651,20.5546,20.3551,20.5246,33100.0
2008-05-15 15:50:00,20.56,20.69,20.51,20.61,91300.0,20.5047,20.6343,20.4548,20.5546,91300.0
2008-05-16 09:30:00,20.69,20.69,20.29,20.51,66300.0,20.6343,20.6343,20.2354,20.4548,66300.0
2008-05-16 09:40:00,20.47,20.47,20.12,20.21,17800.0,20.4149,20.4149,20.0659,20.1556,17800.0
2008-05-16 09:50:00,20.2,20.47,20.2,20.41,12000.0,20.1457,20.4149,20.1457,20.3551,12000.0
2008-05-16 10:00:00,20.38,20.4,20.28,20.33,12700.0,20.3252,20.3451,20.2254,20.2753,12700.0
2008-05-16 10:10:00,20.33,20.39,20.3,20.31,7100.0,20.2753,20.3351,20.2454,20.2554,7100.0
2008-05-16 10:20:00,20.31,20.31,20.19,20.21,3800.0,20.2554,20.2554,20.1357,20.1556,3800.0
2008-05-16 10:30:00,20.22,20.32,20.22,20.22,7000.0,20.1656,20.2653,20.1656,20.1656,7000.0
2008-05-16 10:40:00,20.24,20.45,20.22,20.39,7500.0,20.1855,20.395,20.1656,20.3351,7500.0
2008-05-16 10:50:00,20.36,20.37,20.12,20.13,10600.0,20.3052,20.3152,20.0659,20.0758,10600.0
2008-05-16 11:00:00,20.13,20.13,20.01,20.01,27700.0,20.0758,20.0758,19.9562,19.9562,27700.0
2008-05-16 11:10:00,20.0,20.02,19.82,19.82,34700.0,19.9462,19.9661,19.7667,19.7667,34700.0
2008-05-16 11:20:00,19.82,20.08,19.82,20.03,21300.0,19.7667,20.026,19.7667,19.9761,21300.0
2008-05-16 11:30:00,20.02,20.15,20.02,20.15,7100.0,19.9661,20.0958,19.9661,20.0958,7100.0
2008-05-16 11:40:00,20.15,20.2,20.15,20.19,9000.0,20.0958,20.1457,20.0958,20.1357,9000.0
2008-05-16 11:50:00,20.2,20.24,20.2,20.23,5800.0,20.1457,20.1855,20.1457,20.1756,5800.0
2008-05-16 12:00:00,20.22,20.22,19.94,19.97,12600.0,20.1656,20.1656,19.8864,19.9163,12600.0
2008-05-16 12:10:00,19.97,20.14,19.97,20.14,8800.0,19.9163,20.0858,19.9163,20.0858,8800.0
2008-05-16 12:20:00,20.14,20.16,20.08,20.15,5900.0,20.0858,20.1058,20.026,20.0958,5900.0
2008-05-16 12:30:00,20.15,20.22,20.14,20.19,8600.0,20.0958,20.1656,20.0858,20.1357,8600.0
2008-05-16 12:40:00,20.2,20.24,20.1,20.11,12200.0,20.1457,20.1855,20.0459,20.0559,12200.0
2008-05-16 12:50:00,20.11,20.12,20.05,20.07,10400.0,20.0559,20.0659,19.9961,20.016,10400.0
2008-05-16 13:00:00,20.08,20.12,20.08,20.11,7300.0,20.026,20.0659,20.026,20.0559,7300.0
2008-05-16 13:10:00,20.11,20.11,20.02,20.07,5600.0,20.0559,20.0559,19.9661,20.016,5600.0
2008-05-16 13:20:00,20.07,20.12,20.07,20.1,6100.0,20.016,20.0659,20.016,20.0459,6100.0
2008-05-16 13:30:00,20.1,20.1,19.99,20.04,41600.0,20.0459,20.0459,19.9362,19.9861,41600.0
2008-05-16 13:40:00,20.04,20.07,19.99,20.06,18200.0,19.9861,20.016,19.9362,20.006,18200.0
2008-05-16 13:50:00,20.08,20.18,20.08,20.13,8000.0,20.026,20.1257,20.026,20.0758,8000.0
2008-05-16 14:00:00,20.12,20.13,20.01,20.06,29100.0,20.0659,20.0758,19.9562,20.006,29100.0
2008-05-16 14:10:00,20.07,20.13,19.98,20.02,27300.0,20.016,20.0758,19.9262,19.9661,27300.0
2008-05-16 14:20:00,20.02,20.07,20.0,20.04,15700.0,19.9661,20.016,19.9462,19.9861,15700.0
2008-05-16 14:30:00,20.06,20.08,20.0,20.01,18400.0,20.006,20.026,19.9462,19.9562,18400.0
2008-05-16 14:40:00,20.01,20.05,20.0,20.04,11400.0,19.9562,19.9961,19.9462,19.9861,11400.0
2008-05-16 14:50:00,20.05,20.1,20.0,20.08,42700.0,19.9961,20.0459,19.9462,20.026,42700.0
2008-05-16 15:00:00,20.08,20.24,20.07,20.24,16200.0,20.026,20.1855,20.016,20.1855,16200.0
2008-05-16 15:10:00,20.25,20.32,20.25,20.31,18500.0,20.1955,20.2653,20.1955,20.2554,18500.0
2008-05-16 15:20:00,20.3,20.31,20.22,20.23,20600.0,20.2454,20.2554,20.1656,20.1756,20600.0
2008-05-16 15:30:00,20.23,20.26,20.15,20.26,18100.0,20.1756,20.2055,20.0958,20.2055,18100.0
2008-05-16 15:40:00,20.27,20.32,20.22,20.3,30800.0,20.2155,20.2653,20.1656,20.2454,30800.0
2008-05-16 15:50:00,20.3,20.34,20.23,20.25,70900.0,20.2454,20.2853,20.1756,20.1955,70900.0
2008-05-19 09:30:00,20.21,20.25,20.05,20.21,18300.0,20.1556,20.1955,19.9961,20.1556,18300.0
2008-05-19 09:40:00,20.23,20.24,20.08,20.19,14700.0,20.1756,20.1855,20.026,20.1357,14700.0
2008-05-19 09:50:00,20.2,20.24,20.19,20.2,7100.0,20.1457,20.1855,20.1357,20.1457,7100.0
2008-05-19 10:00:00,20.21,20.41,20.2,20.38,18600.0,20.1556,20.3551,20.1457,20.3252,18600.0
2008-05-19 10:10:00,20.38,20.38,20.29,20.29,9000.0,20.3252,20.3252,20.2354,20.2354,9000.0
2008-05-19 10:20:00,20.3,20.32,20.27,20.27,2900.0,20.2454,20.2653,20.2155,20.2155,2900.0
2008-05-19 10:30:00,20.28,20.39,20.26,20.39,5700.0,20.2254,20.3351,20.2055,20.3351,5700.0
2008-05-19 10:40:00,20.36,20.38,20.34,20.37,4000.0,20.3052,20.3252,20.2853,20.3152,4000.0
2008-05-19 10:50:00,20.37,20.37,20.27,20.27,5100.0,20.3152,20.3152,20.2155,20.2155,5100.0
2008-05-19 11:00:00,20.27,20.38,20.25,20.33,7100.0,20.2155,20.3252,20.1955,20.2753,7100.0
2008-05-19 11:10:00,20.35,20.37,20.3,20.37,8600.0,20.2953,20.3152,20.2454,20.3152,8600.0
2008-05-19 11:20:00,20.39,20.6,20.39,20.6,10500.0,20.3351,20.5446,20.3351,20.5446,10500.0
2008-05-19 11:30:00,20.59,20.61,20.49,20.58,30300.0,20.5346,20.5546,20.4349,20.5246,30300.0
2008-05-19 11:40:00,20.62,20.76,20.62,20.74,8600.0,20.5645,20.7042,20.5645,20.6842,8600.0
2008-05-19 11:50:00,20.75,20.89,20.74,20.86,10900.0,20.6942,20.8338,20.6842,20.8039,10900.0
2008-05-19 12:00:00,20.87,20.92,20.84,20.9,8300.0,20.8139,20.8637,20.7839,20.8438,8300.0
2008-05-19 12:10:00,20.92,20.97,20.91,20.97,5600.0,20.8637,20.9136,20.8537,20.9136,5600.0
2008-05-19 12:20:00,20.96,20.96,20.83,20.85,7300.0,20.9036,20.9036,20.774,20.7939,7300.0
2008-05-19 12:30:00,20.85,20.86,20.76,20.76,5900.0,20.7939,20.8039,20.7042,20.7042,5900.0
2008-05-19 12:40:00,20.75,20.75,20.58,20.66,12400.0,20.6942,20.6942,20.5246,20.6044,12400.0
2008-05-19 12:50:00,20.66,20.74,20.66,20.74,3000.0,20.6044,20.6842,20.6044,20.6842,3000.0
2008-05-19 13:00:00,20.75,20.79,20.73,20.79,9200.0,20.6942,20.7341,20.6742,20.7341,9200.0
2008-05-19 13:10:00,20.79,20.85,20.78,20.8,5400.0,20.7341,20.7939,20.7241,20.744,5400.0
2008-05-19 13:20:00,20.81,20.89,20.81,20.89,5400.0,20.754,20.8338,20.754,20.8338,5400.0
2008-05-19 13:30:00,20.89,20.93,20.88,20.91,5100.0,20.8338,20.8737,20.8238,20.8537,5100.0
2008-05-19 13:40:00,20.91,20.96,20.9,20.92,7600.0,20.8537,20.9036,20.8438,20.8637,7600.0
2008-05-19 13:50:00,20.93,20.95,20.7,20.7,11800.0,20.8737,20.8936,20.6443,20.6443,11800.0
2008-05-19 14:00:00,20.73,20.76,20.71,20.76,11100.0,20.6742,20.7042,20.6543,20.7042,11100.0
2008-05-19 14:10:00,20.75,20.75,20.62,20.71,11700.0,20.6942,20.6942,20.5645,20.6543,11700.0
2008-05-19 14:20:00,20.72,20.72,20.51,20.54,12200.0,20.6643,20.6643,20.4548,20.4847,12200.0
2008-05-19 14:30:00,20.53,20.55,20.5,20.55,7500.0,20.4748,20.4947,20.4448,20.4947,7500.0
2008-05-19 14:40:00,20.56,20.56,20.46,20.49,10200.0,20.5047,20.5047,20.405,20.4349,10200.0
2008-05-19 14:50:00,20.49,20.68,20.48,20.68,6100.0,20.4349,20.6244,20.4249,20.6244,6100.0
2008-05-19 15:00:00,20.68,20.7,20.63,20.65,14700.0,20.6244,20.6443,20.5745,20.5944,14700.0
2008-05-19 15:10:00,20.65,20.7,20.62,20.63,13800.0,20.5944,20.6443,20.5645,20.5745,13800.0
2008-05-19 15:20:00,20.64,20.7,20.63,20.66,14400.0,20.5845,20.6443,20.5745,20.6044,14400.0
2008-05-19 15:30:00,20.66,20.66,20.45,20.46,13900.0,20.6044,20.6044,20.395,20.405,13900.0
2008-05-19 15:40:00,20.45,20.55,20.45,20.54,21100.0,20.395,20.4947,20.395,20.4847,21100.0
2008-05-19 15:50:00,20.55,20.55,20.33,20.42,108000.0,20.4947,20.4947,20.2753,20.3651,108000.0
2008-05-20 09:30:00,20.26,20.79,20.26,20.74,22100.0,20.2055,20.7341,20.2055,20.6842,22100.0
2008-05-20 09:40:00,20.73,20.75,20.48,20.72,18000.0,20.6742,20.6942,20.4249,20.6643,18000.0
2008-05-20 09:50:00,20.71,20.74,20.63,20.63,4600.0,20.6543,20.6842,20.5745,20.5745,4600.0
2008-05-20 10:00:00,20.63,20.64,20.46,20.64,6700.0,20.5745,20.5845,20.405,20.5845,6700.0
2008-05-20 10:10:00,20.64,20.84,20.52,20.84,12800.0,20.5845,20.7839,20.4648,20.7839,12800.0
2008-05-20 10:20:00,20.83,21.0,20.83,20.96,10500.0,20.774,20.9435,20.774,20.9036,10500.0
2008-05-20 10:30:00,20.97,21.02,20.94,20.99,14200.0,20.9136,20.9635,20.8837,20.9335,14200.0
2008-05-20 10:40:00,20.99,21.24,20.99,21.23,12800.0,20.9335,21.1829,20.9335,21.1729,12800.0
2008-05-20 10:50:00,21.23,21.25,21.14,21.23,11300.0,21.1729,21.1928,21.0831,21.1729,11300.0
2008-05-20 11:00:00,21.23,21.24,21.17,21.2,15500.0,21.1729,21.1829,21.113,21.143,15500.0
2008-05-20 11:10:00,21.2,21.25,21.18,21.25,8400.0,21.143,21.1928,21.123,21.1928,8400.0
2008-05-20 11:20:00,21.25,21.27,21.19,21.2,12900.0,21.1928,21.2128,21.133,21.143,12900.0
2008-05-20 11:30:00,21.21,21.24,21.17,21.22,41500.0,21.1529,21.1829,21.113,21.1629,41500.0
2008-05-20 11:40:00,21.22,21.25,21.2,21.21,10300.0,21.1629,21.1928,21.143,21.1529,10300.0
2008-05-20 11:50:00,21.2,21.21,21.0,21.04,12100.0,21.143,21.1529,20.9435,20.9834,12100.0
2008-05-20 12:00:00,21.04,21.04,20.91,20.95,14700.0,20.9834,20.9834,20.8537,20.8936,14700.0
2008-05-20 12:10:00,20.94,20.96,20.93,20.96,4400.0,20.8837,20.9036,20.8737,20.9036,4400.0
2008-05-20 12:20:00,20.95,21.05,20.95,21.05,7400.0,20.8936,20.9934,20.8936,20.9934,7400.0
2008-05-20 12:30:00,21.05,21.2,21.05,21.19,14300.0,20.9934,21.143,20.9934,21.133,14300.0
2008-05-20 12:40:00,21.19,21.22,21.07,21.07,8000.0,21.133,21.1629,21.0133,21.0133,8000.0
2008-05-20 12:50:00,21.08,21.08,20.96,21.06,5700.0,21.0233,21.0233,20.9036,21.0033,5700.0
2008-05-20 13:00:00,21.06,21.25,21.06,21.22,10200.0,21.0033,21.1928,21.0033,21.1629,10200.0
2008-05-20 13:10:00,21.21,21.23,21.16,21.2,5900.0,21.1529,21.1729,21.1031,21.143,5900.0
2008-05-20 13:20:00,21.24,21.25,21.19,21.2,4800.0,21.1829,21.1928,21.133,21.143,4800.0
2008-05-20 13:30:00,21.23,21.24,21.15,21.18,4900.0,21.1729,21.1829,21.0931,21.123,4900.0
2008-05-20 13:40:00,21.18,21.38,21.14,21.38,13000.0,21.123,21.3225,21.0831,21.3225,13000.0
2008-05-20 13:50:00,21.35,21.36,21.23,21.25,8200.0,21.2926,21.3025,21.1729,21.1928,8200.0
2008-05-20 14:00:00,21.2,21.28,21.1,21.1,11300.0,21.143,21.2228,21.0432,21.0432,11300.0
2008-05-20 14:10:00,21.1,21.12,20.83,20.91,6300.0,21.0432,21.0632,20.774,20.8537,6300.0
2008-05-20 14:20:00,20.91,21.2,20.91,21.14,19100.0,20.8537,21.143,20.8537,21.0831,19100.0
2008-05-20 14:30:00,21.15,21.36,21.14,21.26,34700.0,21.0931,21.3025,21.0831,21.2028,34700.0
2008-05-20 14:40:00,21.26,21.27,21.08,21.11,10700.0,21.2028,21.2128,21.0233,21.0532,10700.0
2008-05-20 14:50:00,21.1,21.21,21.06,21.06,10800.0,21.0432,21.1529,21.0033,21.0033,10800.0
2008-05-20 15:00:00,21.06,21.17,21.06,21.14,9000.0,21.0033,21.113,21.0033,21.0831,9000.0
2008-05-20 15:10:00,21.16,21.18,21.07,21.18,8900.0,21.1031,21.123,21.0133,21.123,8900.0
2008-05-20 15:20:00,21.19,21.19,21.14,21.18,12300.0,21.133,21.133,21.0831,21.123,12300.0
2008-05-20 15:30:00,21.19,21.19,21.04,21.09,16400.0,21.133,21.133,20.9834,21.0333,16400.0
2008-05-20 15:40:00,21.1,21.35,21.09,21.25,51300.0,21.0432,21.2926,21.0333,21.1928,51300.0
2008-05-20 15:50:00,21.25,21.48,21.25,21.45,59200.0,21.1928,21.4222,21.1928,21.3923,59200.0
2008-05-21 09:30:00,19.05,19.22,18.81,19.07,282800.0,18.9988,19.1683,18.7594,19.0187,282800.0
2008-05-21 09:40:00,19.07,19.19,19.0,19.02,104800.0,19.0187,19.1384,18.9489,18.9688,104800.0
2008-05-21 09:50:00,19.02,19.05,18.02,18.48,320000.0,18.9688,18.9988,17.9715,18.4303,320000.0
2008-05-21 10:00:00,18.48,18.74,18.3,18.35,240200.0,18.4303,18.6896,18.2508,18.3006,240200.0
2008-05-21 10:10:00,18.35,18.49,18.21,18.46,95000.0,18.3006,18.4403,18.161,18.4103,95000.0
2008-05-21 10:20:00,18.48,18.5,18.46,18.47,66300.0,18.4303,18.4502,18.4103,18.4203,66300.0
2008-05-21 10:30:00,18.47,18.47,18.26,18.38,102000.0,18.4203,18.4203,18.2109,18.3306,102000.0
2008-05-21 10:40:00,18.39,18.5,18.38,18.48,61400.0,18.3405,18.4502,18.3306,18.4303,61400.0
2008-05-21 10:50:00,18.49,18.51,18.35,18.46,95800.0,18.4403,18.4602,18.3006,18.4103,95800.0
2008-05-21 11:00:00,18.47,18.53,18.32,18.32,65900.0,18.4203,18.4801,18.2707,18.2707,65900.0
2008-05-21 11:10:00,18.32,18.49,18.11,18.38,58900.0,18.2707,18.4403,18.0613,18.3306,58900.0
2008-05-21 11:20:00,18.38,18.4,18.26,18.4,48800.0,18.3306,18.3505,18.2109,18.3505,48800.0
2008-05-21 11:30:00,18.4,18.42,18.25,18.25,26100.0,18.3505,18.3704,18.2009,18.2009,26100.0
2008-05-21 11:40:00,18.25,18.25,18.08,18.15,45200.0,18.2009,18.2009,18.0314,18.1012,45200.0
2008-05-21 11:50:00,18.15,18.32,18.12,18.32,36600.0,18.1012,18.2707,18.0713,18.2707,36600.0
2008-05-21 12:00:00,18.31,18.31,18.13,18.16,31600.0,18.2607,18.2607,18.0812,18.1111,31600.0
2008-05-21 12:10:00,18.14,18.33,18.13,18.23,37400.0,18.0912,18.2807,18.0812,18.181,37400.0
2008-05-21 12:20:00,18.24,18.32,18.17,18.22,20100.0,18.1909,18.2707,18.1211,18.171,20100.0
2008-05-21 12:30:00,18.19,18.29,18.19,18.27,12000.0,18.1411,18.2408,18.1411,18.2208,12000.0
2008-05-21 12:40:00,18.28,18.42,18.28,18.35,26100.0,18.2308,18.3704,18.2308,18.3006,26100.0
2008-05-21 12:50:00,18.36,18.47,18.35,18.46,24900.0,18.3106,18.4203,18.3006,18.4103,24900.0
2008-05-21 13:00:00,18.47,18.47,18.4,18.4,22300.0,18.4203,18.4203,18.3505,18.3505,22300.0
2008-05-21 13:10:00,18.41,18.45,18.36,18.36,17400.0,18.3605,18.4004,18.3106,18.3106,17400.0
2008-05-21 13:20:00,18.37,18.41,18.35,18.35,16700.0,18.3206,18.3605,18.3006,18.3006,16700.0
2008-05-21 13:30:00,18.36,18.46,18.35,18.42,16900.0,18.3106,18.4103,18.3006,18.3704,16900.0
2008-05-21 13:40:00,18.44,18.49,18.42,18.43,24300.0,18.3904,18.4403,18.3704,18.3804,24300.0
2008-05-21 13:50:00,18.43,18.46,18.4,18.42,25400.0,18.3804,18.4103,18.3505,18.3704,25400.0
2008-05-21 14:00:00,18.42,18.43,18.26,18.26,44800.0,18.3704,18.3804,18.2109,18.2109,44800.0
2008-05-21 14:10:00,18.28,18.3,18.2,18.23,33200.0,18.2308,18.2508,18.151,18.181,33200.0
2008-05-21 14:20:00,18.24,18.32,18.2,18.31,26900.0,18.1909,18.2707,18.151,18.2607,26900.0
2008-05-21 14:30:00,18.32,18.5,18.17,18.23,58400.0,18.2707,18.4502,18.1211,18.181,58400.0
2008-05-21 14:40:00,18.22,18.28,18.18,18.21,40300.0,18.171,18.2308,18.1311,18.161,40300.0
2008-05-21 14:50:00,18.21,18.22,18.15,18.16,44900.0,18.161,18.171,18.1012,18.1111,44900.0
2008-05-21 15:00:00,18.16,18.18,18.09,18.09,55700.0,18.1111,18.1311,18.0413,18.0413,55700.0
2008-05-21 15:10:00,18.08,18.18,18.01,18.14,67200.0,18.0314,18.1311,17.9615,18.0912,67200.0
2008-05-21 15:20:00,18.15,18.23,18.14,18.21,69200.0,18.1012,18.181,18.0912,18.161,69200.0
2008-05-21 15:30:00,18.21,18.22,18.17,18.19,80400.0,18.161,18.171,18.1211,18.1411,80400.0
2008-05-21 15:40:00,18.19,18.32,18.19,18.29,105400.0,18.1411,18.2707,18.1411,18.2408,105400.0
2008-05-21 15:50:00,18.28,18.58,18.27,18.58,234700.0,18.2308,18.53,18.2208,18.53,234700.0
2008-05-22 09:30:00,18.58,19.02,18.43,18.8,34500.0,18.53,18.9688,18.3804,18.7494,34500.0
2008-05-22 09:40:00,18.82,18.82,18.58,18.66,27900.0,18.7694,18.7694,18.53,18.6098,27900.0
2008-05-22 09:50:00,18.66,18.77,18.58,18.76,34600.0,18.6098,18.7195,18.53,18.7095,34600.0
2008-05-22 10:00:00,18.77,19.05,18.77,18.91,17000.0,18.7195,18.9988,18.7195,18.8591,17000.0
2008-05-22 10:10:00,18.87,18.89,18.67,18.7,7000.0,18.8192,18.8392,18.6198,18.6497,7000.0
2008-05-22 10:20:00,18.7,18.76,18.64,18.75,12200.0,18.6497,18.7095,18.5899,18.6996,12200.0
2008-05-22 10:30:00,18.74,19.01,18.74,18.87,15500.0,18.6896,18.9589,18.6896,18.8192,15500.0
2008-05-22 10:40:00,18.88,18.94,18.77,18.9,9700.0,18.8292,18.889,18.7195,18.8492,9700.0
2008-05-22 10:50:00,18.89,18.93,18.85,18.87,9400.0,18.8392,18.8791,18.7993,18.8192,9400.0
2008-05-22 11:00:00,18.85,18.88,18.8,18.83,10300.0,18.7993,18.8292,18.7494,18.7793,10300.0
2008-05-22 11:10:00,18.84,18.94,18.84,18.92,8300.0,18.7893,18.889,18.7893,18.8691,8300.0
2008-05-22 11:20:00,18.91,19.01,18.91,18.99,12800.0,18.8591,18.9589,18.8591,18.9389,12800.0
2008-05-22 11:30:00,18.99,19.14,18.99,19.07,25700.0,18.9389,19.0885,18.9389,19.0187,25700.0
2008-05-22 11:40:00,19.05,19.05,18.89,18.91,10100.0,18.9988,18.9988,18.8392,18.8591,10100.0
2008-05-22 11:50:00,18.89,19.04,18.89,19.0,6900.0,18.8392,18.9888,18.8392,18.9489,6900.0
2008-05-22 12:00:00,19.01,19.03,18.96,18.96,10600.0,18.9589,18.9788,18.909,18.909,10600.0
2008-05-22 12:10:00,18.95,19.01,18.93,18.98,8000.0,18.899,18.9589,18.8791,18.9289,8000.0
2008-05-22 12:20:00,18.99,19.0,18.93,18.95,12000.0,18.9389,18.9489,18.8791,18.899,12000.0
2008-05-22 12:30:00,18.94,18.96,18.91,18.95,10100.0,18.889,18.909,18.8591,18.899,10100.0
2008-05-22 12:40:00,18.93,19.0,18.93,19.0,5200.0,18.8791,18.9489,18.8791,18.9489,5200.0
2008-05-22 12:50:00,19.0,19.0,18.93,18.96,8800.0,18.9489,18.9489,18.8791,18.909,8800.0
2008-05-22 13:00:00,18.97,19.01,18.91,19.0,11800.0,18.919,18.9589,18.8591,18.9489,11800.0
2008-05-22 13:10:00,18.99,19.01,18.86,18.93,16500.0,18.9389,18.9589,18.8093,18.8791,16500.0
2008-05-22 13:20:00,18.93,18.95,18.91,18.94,3700.0,18.8791,18.899,18.8591,18.889,3700.0
2008-05-22 13:30:00,18.94,19.0,18.94,18.98,8000.0,18.889,18.9489,18.889,18.9289,8000.0
2008-05-22 13:40:00,18.99,19.03,18.97,19.0,19600.0,18.9389,18.9788,18.919,18.9489,19600.0
2008-05-22 13:50:00,19.0,19.0,18.97,19.0,13900.0,18.9489,18.9489,18.919,18.9489,13900.0
2008-05-22 14:00:00,18.99,19.0,18.89,18.92,27000.0,18.9389,18.9489,18.8392,18.8691,27000.0
2008-05-22 14:10:00,18.92,18.95,18.81,18.85,13600.0,18.8691,18.899,18.7594,18.7993,13600.0
2008-05-22 14:20:00,18.86,18.86,18.72,18.74,39000.0,18.8093,18.8093,18.6696,18.6896,39000.0
2008-05-22 14:30:00,18.74,18.76,18.7,18.74,65300.0,18.6896,18.7095,18.6497,18.6896,65300.0
2008-05-22 14:40:00,18.74,18.75,18.69,18.73,26400.0,18.6896,18.6996,18.6397,18.6796,26400.0
2008-05-22 14:50:00,18.73,18.75,18.72,18.75,18500.0,18.6796,18.6996,18.6696,18.6996,18500.0
2008-05-22 15:00:00,18.76,18.82,18.74,18.76,12800.0,18.7095,18.7694,18.6896,18.7095,12800.0
2008-05-22 15:10:00,18.77,18.77,18.73,18.75,9500.0,18.7195,18.7195,18.6796,18.6996,9500.0
2008-05-22 15:20:00,18.75,18.79,18.71,18.71,27800.0,18.6996,18.7394,18.6597,18.6597,27800.0
2008-05-22 15:30:00,18.7,18.8,18.68,18.78,23900.0,18.6497,18.7494,18.6297,18.7295,23900.0
2008-05-22 15:40:00,18.79,18.83,18.71,18.77,21100.0,18.7394,18.7793,18.6597,18.7195,21100.0
2008-05-22 15:50:00,18.78,18.91,18.75,18.81,72600.0,18.7295,18.8591,18.6996,18.7594,72600.0
2008-05-23 09:30:00,18.82,18.87,18.62,18.62,7000.0,18.7694,18.8192,18.5699,18.5699,7000.0
2008-05-23 09:40:00,18.61,18.67,18.56,18.58,11900.0,18.5599,18.6198,18.5101,18.53,11900.0
2008-05-23 09:50:00,18.61,18.76,18.54,18.72,16400.0,18.5599,18.7095,18.4901,18.6696,16400.0
2008-05-23 10:00:00,18.74,18.99,18.74,18.97,14700.0,18.6896,18.9389,18.6896,18.919,14700.0
2008-05-23 10:10:00,18.96,18.99,18.93,18.97,3500.0,18.909,18.9389,18.8791,18.919,3500.0
2008-05-23 10:20:00,18.97,19.0,18.76,18.76,10500.0,18.919,18.9489,18.7095,18.7095,10500.0
2008-05-23 10:30:00,18.76,18.83,18.69,18.72,19000.0,18.7095,18.7793,18.6397,18.6696,19000.0
2008-05-23 10:40:00,18.72,18.73,18.68,18.71,5100.0,18.6696,18.6796,18.6297,18.6597,5100.0
2008-05-23 10:50:00,18.71,18.81,18.71,18.79,6600.0,18.6597,18.7594,18.6597,18.7394,6600.0
2008-05-23 11:00:00,18.82,18.89,18.8,18.85,5700.0,18.7694,18.8392,18.7494,18.7993,5700.0
2008-05-23 11:10:00,18.84,18.99,18.83,18.98,12700.0,18.7893,18.9389,18.7793,18.9289,12700.0
2008-05-23 11:20:00,18.99,19.0,18.86,18.86,10800.0,18.9389,18.9489,18.8093,18.8093,10800.0
2008-05-23 11:30:00,18.85,18.93,18.85,18.89,11300.0,18.7993,18.8791,18.7993,18.8392,11300.0
2008-05-23 11:40:00,18.89,19.0,18.89,19.0,6800.0,18.8392,18.9489,18.8392,18.9489,6800.0
2008-05-23 11:50:00,19.0,19.05,18.97,19.05,7000.0,18.9489,18.9988,18.919,18.9988,7000.0
2008-05-23 12:00:00,19.06,19.09,19.03,19.04,6900.0,19.0087,19.0386,18.9788,18.9888,6900.0
2008-05-23 12:10:00,19.04,19.06,19.02,19.05,3300.0,18.9888,19.0087,18.9688,18.9988,3300.0
2008-05-23 12:20:00,19.04,19.05,18.95,18.95,6400.0,18.9888,18.9988,18.899,18.899,6400.0
2008-05-23 12:30:00,18.95,18.95,18.82,18.82,5800.0,18.899,18.899,18.7694,18.7694,5800.0
2008-05-23 12:40:00,18.82,18.86,18.81,18.85,9200.0,18.7694,18.8093,18.7594,18.7993,9200.0
2008-05-23 12:50:00,18.84,18.87,18.82,18.84,6500.0,18.7893,18.8192,18.7694,18.7893,6500.0
2008-05-23 13:00:00,18.81,18.83,18.78,18.82,7100.0,18.7594,18.7793,18.7295,18.7694,7100.0
2008-05-23 13:10:00,18.81,18.85,18.8,18.85,3700.0,18.7594,18.7993,18.7494,18.7993,3700.0
2008-05-23 13:20:00,18.84,18.86,18.82,18.83,3100.0,18.7893,18.8093,18.7694,18.7793,3100.0
2008-05-23 13:30:00,18.84,18.92,18.84,18.86,9700.0,18.7893,18.8691,18.7893,18.8093,9700.0
2008-05-23 13:40:00,18.88,19.0,18.88,19.0,11100.0,18.8292,18.9489,18.8292,18.9489,11100.0
2008-05-23 13:50:00,18.99,18.99,18.75,18.76,14600.0,18.9389,18.9389,18.6996,18.7095,14600.0
2008-05-23 14:00:00,18.76,18.78,18.74,18.77,3300.0,18.7095,18.7295,18.6896,18.7195,3300.0
2008-05-23 14:10:00,18.77,18.79,18.74,18.78,6900.0,18.7195,18.7394,18.6896,18.7295,6900.0
2008-05-23 14:20:00,18.78,18.93,18.78,18.93,9900.0,18.7295,18.8791,18.7295,18.8791,9900.0
2008-05-23 14:30:00,18.9,18.92,18.88,18.9,5300.0,18.8492,18.8691,18.8292,18.8492,5300.0
2008-05-23 14:40:00,18.9,19.0,18.88,18.99,16000.0,18.8492,18.9489,18.8292,18.9389,16000.0
2008-05-23 14:50:00,19.0,19.0,18.94,18.96,7900.0,18.9489,18.9489,18.889,18.909,7900.0
2008-05-23 15:00:00,18.94,19.01,18.92,18.92,16500.0,18.889,18.9589,18.8691,18.8691,16500.0
2008-05-23 15:10:00,18.93,18.95,18.86,18.93,9000.0,18.8791,18.899,18.8093,18.8791,9000.0
2008-05-23 15:20:00,18.93,19.0,18.9,18.96,9500.0,18.8791,18.9489,18.8492,18.909,9500.0
2008-05-23 15:30:00,18.98,19.03,18.98,19.0,15100.0,18.9289,18.9788,18.9289,18.9489,15100.0
2008-05-23 15:40:00,19.0,19.03,18.95,19.0,19700.0,18.9489,18.9788,18.899,18.9489,19700.0
2008-05-23 15:50:00,18.99,19.0,18.91,18.92,12700.0,18.9389,18.9489,18.8591,18.8691,12700.0
2008-05-27 09:30:00,19.01,19.04,18.76,19.04,14300.0,18.9589,18.9888,18.7095,18.9888,14300.0
2008-05-27 09:40:00,19.04,19.31,19.04,19.26,11600.0,18.9888,19.2581,18.9888,19.2082,11600.0
2008-05-27 09:50:00,19.24,19.24,19.1,19.17,10200.0,19.1882,19.1882,19.0486,19.1184,10200.0
2008-05-27 10:00:00,19.17,19.45,19.14,19.41,17500.0,19.1184,19.3977,19.0885,19.3578,17500.0
2008-05-27 10:10:00,19.42,19.42,19.25,19.33,8100.0,19.3678,19.3678,19.1982,19.278,8100.0
2008-05-27 10:20:00,19.34,19.38,19.23,19.35,11800.0,19.288,19.3279,19.1783,19.2979,11800.0
2008-05-27 10:30:00,19.36,19.41,19.29,19.3,9100.0,19.3079,19.3578,19.2381,19.2481,9100.0
2008-05-27 10:40:00,19.3,19.39,19.3,19.37,6600.0,19.2481,19.3378,19.2481,19.3179,6600.0
2008-05-27 10:50:00,19.39,19.4,19.32,19.38,13600.0,19.3378,19.3478,19.268,19.3279,13600.0
2008-05-27 11:00:00,19.4,19.41,19.35,19.35,7800.0,19.3478,19.3578,19.2979,19.2979,7800.0
2008-05-27 11:10:00,19.34,19.4,19.33,19.36,9400.0,19.288,19.3478,19.278,19.3079,9400.0
2008-05-27 11:20:00,19.36,19.39,19.33,19.34,6400.0,19.3079,19.3378,19.278,19.288,6400.0
2008-05-27 11:30:00,19.35,19.36,19.23,19.25,9800.0,19.2979,19.3079,19.1783,19.1982,9800.0
2008-05-27 11:40:00,19.25,19.3,19.24,19.29,4400.0,19.1982,19.2481,19.1882,19.2381,4400.0
2008-05-27 11:50:00,19.26,19.26,19.16,19.16,6900.0,19.2082,19.2082,19.1085,19.1085,6900.0
2008-05-27 12:00:00,19.15,19.22,19.08,19.08,10800.0,19.0985,19.1683,19.0287,19.0287,10800.0
2008-05-27 12:10:00,19.07,19.12,19.07,19.08,4100.0,19.0187,19.0686,19.0187,19.0287,4100.0
2008-05-27 12:20:00,19.09,19.09,19.04,19.08,4300.0,19.0386,19.0386,18.9888,19.0287,4300.0
2008-05-27 12:30:00,19.09,19.1,19.04,19.06,8100.0,19.0386,19.0486,18.9888,19.0087,8100.0
2008-05-27 12:40:00,19.08,19.11,19.06,19.06,3800.0,19.0287,19.0586,19.0087,19.0087,3800.0
2008-05-27 12:50:00,19.07,19.08,19.05,19.07,3000.0,19.0187,19.0287,18.9988,19.0187,3000.0
2008-05-27 13:00:00,19.06,19.07,19.0,19.0,9600.0,19.0087,19.0187,18.9489,18.9489,9600.0
2008-05-27 13:10:00,19.01,19.01,19.0,19.0,4100.0,18.9589,18.9589,18.9489,18.9489,4100.0
2008-05-27 13:20:00,19.01,19.03,19.01,19.02,3700.0,18.9589,18.9788,18.9589,18.9688,3700.0
2008-05-27 13:30:00,19.02,19.02,18.98,18.99,8700.0,18.9688,18.9688,18.9289,18.9389,8700.0
2008-05-27 13:40:00,18.98,19.04,18.97,19.0,6300.0,18.9289,18.9888,18.919,18.9489,6300.0
2008-05-27 13:50:00,18.99,19.11,18.99,19.11,6600.0,18.9389,19.0586,18.9389,19.0586,6600.0
2008-05-27 14:00:00,19.1,19.16,19.07,19.13,6400.0,19.0486,19.1085,19.0187,19.0785,6400.0
2008-05-27 14:10:00,19.14,19.25,19.14,19.21,8100.0,19.0885,19.1982,19.0885,19.1583,8100.0
2008-05-27 14:20:00,19.2,19.2,19.1,19.12,8400.0,19.1483,19.1483,19.0486,19.0686,8400.0
2008-05-27 14:30:00,19.12,19.26,19.12,19.26,6900.0,19.0686,19.2082,19.0686,19.2082,6900.0
2008-05-27 14:40:00,19.25,19.29,19.19,19.28,12900.0,19.1982,19.2381,19.1384,19.2281,12900.0
2008-05-27 14:50:00,19.28,19.31,19.22,19.31,4300.0,19.2281,19.2581,19.1683,19.2581,4300.0
2008-05-27 15:00:00,19.29,19.29,19.22,19.25,8200.0,19.2381,19.2381,19.1683,19.1982,8200.0
2008-05-27 15:10:00,19.25,19.28,19.22,19.26,7200.0,19.1982,19.2281,19.1683,19.2082,7200.0
2008-05-27 15:20:00,19.27,19.3,19.24,19.29,9800.0,19.2182,19.2481,19.1882,19.2381,9800.0
2008-05-27 15:30:00,19.29,19.39,19.28,19.35,17900.0,19.2381,19.3378,19.2281,19.2979,17900.0
2008-05-27 15:40:00,19.34,19.41,19.31,19.38,11200.0,19.288,19.3578,19.2581,19.3279,11200.0
2008-05-27 15:50:00,19.38,19.47,19.37,19.43,32500.0,19.3279,19.4176,19.3179,19.3777,32500.0
2008-05-28 09:30:00,19.48,19.48,19.18,19.31,9700.0,19.4276,19.4276,19.1284,19.2581,9700.0
2008-05-28 09:40:00,19.27,19.46,19.24,19.46,5100.0,19.2182,19.4076,19.1882,19.4076,5100.0
2008-05-28 09:50:00,19.46,19.55,19.4,19.43,15900.0,19.4076,19.4974,19.3478,19.3777,15900.0
2008-05-28 10:00:00,19.45,19.48,19.42,19.45,7800.0,19.3977,19.4276,19.3678,19.3977,7800.0
2008-05-28 10:10:00,19.46,19.61,19.43,19.56,11400.0,19.4076,19.5572,19.3777,19.5074,11400.0
2008-05-28 10:20:00,19.57,19.57,19.46,19.48,8200.0,19.5174,19.5174,19.4076,19.4276,8200.0
2008-05-28 10:30:00,19.46,19.53,19.46,19.53,8300.0,19.4076,19.4775,19.4076,19.4775,8300.0
2008-05-28 10:40:00,19.52,19.52,19.47,19.48,5200.0,19.4675,19.4675,19.4176,19.4276,5200.0
2008-05-28 10:50:00,19.49,19.52,19.46,19.51,5100.0,19.4376,19.4675,19.4076,19.4575,5100.0
2008-05-28 11:00:00,19.51,19.51,19.29,19.34,11700.0,19.4575,19.4575,19.2381,19.288,11700.0
2008-05-28 11:10:00,19.37,19.37,19.34,19.36,3500.0,19.3179,19.3179,19.288,19.3079,3500.0
2008-05-28 11:20:00,19.35,19.37,19.2,19.2,8500.0,19.2979,19.3179,19.1483,19.1483,8500.0
2008-05-28 11:30:00,19.22,19.25,19.19,19.23,4400.0,19.1683,19.1982,19.1384,19.1783,4400.0
2008-05-28 11:40:00,19.2,19.25,19.19,19.24,4700.0,19.1483,19.1982,19.1384,19.1882,4700.0
2008-05-28 11:50:00,19.24,19.24,19.16,19.16,6200.0,19.1882,19.1882,19.1085,19.1085,6200.0
2008-05-28 12:00:00,19.16,19.16,19.0,19.0,16700.0,19.1085,19.1085,18.9489,18.9489,16700.0
2008-05-28 12:10:00,19.02,19.08,18.98,19.08,9100.0,18.9688,19.0287,18.9289,19.0287,9100.0
2008-05-28 12:20:00,19.1,19.26,19.1,19.22,4600.0,19.0486,19.2082,19.0486,19.1683,4600.0
2008-05-28 12:30:00,19.19,19.2,19.18,19.2,2000.0,19.1384,19.1483,19.1284,19.1483,2000.0
2008-05-28 12:40:00,19.22,19.22,19.14,19.15,4800.0,19.1683,19.1683,19.0885,19.0985,4800.0
2008-05-28 12:50:00,19.16,19.22,19.13,19.22,3500.0,19.1085,19.1683,19.0785,19.1683,3500.0
2008-05-28 13:00:00,19.21,19.21,19.15,19.18,4500.0,19.1583,19.1583,19.0985,19.1284,4500.0
2008-05-28 13:10:00,19.18,19.24,19.18,19.23,3100.0,19.1284,19.1882,19.1284,19.1783,3100.0
2008-05-28 13:20:00,19.23,19.23,19.09,19.09,4700.0,19.1783,19.1783,19.0386,19.0386,4700.0
2008-05-28 13:30:00,19.09,19.11,19.03,19.06,10200.0,19.0386,19.0586,18.9788,19.0087,10200.0
2008-05-28 13:40:00,19.06,19.07,19.02,19.02,6400.0,19.0087,19.0187,18.9688,18.9688,6400.0
2008-05-28 13:50:00,19.02,19.03,18.99,18.99,7500.0,18.9688,18.9788,18.9389,18.9389,7500.0
2008-05-28 14:00:00,19.0,19.12,19.0,19.12,11900.0,18.9489,19.0686,18.9489,19.0686,11900.0
2008-05-28 14:10:00,19.12,19.14,19.04,19.06,5400.0,19.0686,19.0885,18.9888,19.0087,5400.0
2008-05-28 14:20:00,19.03,19.04,18.92,19.01,11800.0,18.9788,18.9888,18.8691,18.9589,11800.0
2008-05-28 14:30:00,19.01,19.03,18.97,19.02,6100.0,18.9589,18.9788,18.919,18.9688,6100.0
2008-05-28 14:40:00,19.03,19.06,19.01,19.03,5100.0,18.9788,19.0087,18.9589,18.9788,5100.0
2008-05-28 14:50:00,19.01,19.02,18.98,18.99,8700.0,18.9589,18.9688,18.9289,18.9389,8700.0
2008-05-28 15:00:00,18.99,19.05,18.98,19.04,9700.0,18.9389,18.9988,18.9289,18.9888,9700.0
2008-05-28 15:10:00,19.03,19.04,19.0,19.04,4200.0,18.9788,18.9888,18.9489,18.9888,4200.0
2008-05-28 15:20:00,19.04,19.13,19.01,19.06,11300.0,18.9888,19.0785,18.9589,19.0087,11300.0
2008-05-28 15:30:00,19.07,19.11,18.98,19.01,14900.0,19.0187,19.0586,18.9289,18.9589,14900.0
2008-05-28 15:40:00,19.01,19.11,18.95,19.09,21100.0,18.9589,19.0586,18.899,19.0386,21100.0
2008-05-28 15:50:00,19.1,19.19,19.07,19.14,11200.0,19.0486,19.1384,19.0187,19.0885,11200.0
2008-05-29 09:30:00,19.14,19.18,19.04,19.15,8700.0,19.0885,19.1284,18.9888,19.0985,8700.0
2008-05-29 09:40:00,19.16,19.66,19.16,19.59,10300.0,19.1085,19.6071,19.1085,19.5373,10300.0
2008-05-29 09:50:00,19.62,19.69,19.56,19.67,14100.0,19.5672,19.637,19.5074,19.6171,14100.0
2008-05-29 10:00:00,19.66,19.85,19.65,19.84,23100.0,19.6071,19.7966,19.5971,19.7866,23100.0
2008-05-29 10:10:00,19.86,20.02,19.84,19.91,20800.0,19.8066,19.9661,19.7866,19.8564,20800.0
2008-05-29 10:20:00,19.91,20.1,19.91,20.01,18200.0,19.8564,20.0459,19.8564,19.9562,18200.0
2008-05-29 10:30:00,20.0,20.03,19.78,19.95,15300.0,19.9462,19.9761,19.7268,19.8963,15300.0
2008-05-29 10:40:00,19.96,20.22,19.96,20.1,11300.0,19.9063,20.1656,19.9063,20.0459,11300.0
2008-05-29 10:50:00,20.14,20.19,20.05,20.13,12600.0,20.0858,20.1357,19.9961,20.0758,12600.0
2008-05-29 11:00:00,20.12,20.24,20.12,20.23,13900.0,20.0659,20.1855,20.0659,20.1756,13900.0
2008-05-29 11:10:00,20.24,20.33,20.2,20.2,24200.0,20.1855,20.2753,20.1457,20.1457,24200.0
2008-05-29 11:20:00,20.22,20.23,20.1,20.1,8400.0,20.1656,20.1756,20.0459,20.0459,8400.0
2008-05-29 11:30:00,20.09,20.12,20.03,20.1,10900.0,20.036,20.0659,19.9761,20.0459,10900.0
2008-05-29 11:40:00,20.09,20.13,20.05,20.1,13300.0,20.036,20.0758,19.9961,20.0459,13300.0
2008-05-29 11:50:00,20.12,20.12,20.02,20.02,14400.0,20.0659,20.0659,19.9661,19.9661,14400.0
2008-05-29 12:00:00,20.02,20.08,20.01,20.01,9400.0,19.9661,20.026,19.9562,19.9562,9400.0
2008-05-29 12:10:00,20.01,20.01,19.89,19.91,13500.0,19.9562,19.9562,19.8365,19.8564,13500.0
2008-05-29 12:20:00,19.91,19.96,19.9,19.92,6100.0,19.8564,19.9063,19.8465,19.8664,6100.0
2008-05-29 12:30:00,19.94,20.07,19.89,20.07,21600.0,19.8864,20.016,19.8365,20.016,21600.0
2008-05-29 12:40:00,20.03,20.19,19.96,19.98,24100.0,19.9761,20.1357,19.9063,19.9262,24100.0
2008-05-29 12:50:00,19.97,19.98,19.89,19.9,11300.0,19.9163,19.9262,19.8365,19.8465,11300.0
2008-05-29 13:00:00,19.9,19.95,19.9,19.9,10600.0,19.8465,19.8963,19.8465,19.8465,10600.0
2008-05-29 13:10:00,19.89,19.92,19.84,19.9,10500.0,19.8365,19.8664,19.7866,19.8465,10500.0
2008-05-29 13:20:00,19.89,19.91,19.8,19.81,10900.0,19.8365,19.8564,19.7467,19.7567,10900.0
2008-05-29 13:30:00,19.8,19.92,19.8,19.85,8500.0,19.7467,19.8664,19.7467,19.7966,8500.0
2008-05-29 13:40:00,19.84,19.89,19.8,19.83,13100.0,19.7866,19.8365,19.7467,19.7767,13100.0
2008-05-29 13:50:00,19.81,19.85,19.71,19.8,27400.0,19.7567,19.7966,19.657,19.7467,27400.0
2008-05-29 14:00:00,19.8,19.91,19.79,19.91,20000.0,19.7467,19.8564,19.7368,19.8564,20000.0
2008-05-29 14:10:00,19.88,20.12,19.87,20.12,41800.0,19.8265,20.0659,19.8165,20.0659,41800.0
2008-05-29 14:20:00,20.14,20.29,20.12,20.2,28300.0,20.0858,20.2354,20.0659,20.1457,28300.0
2008-05-29 14:30:00,20.2,20.3,20.16,20.26,18100.0,20.1457,20.2454,20.1058,20.2055,18100.0
2008-05-29 14:40:00,20.24,20.46,20.23,20.41,26200.0,20.1855,20.405,20.1756,20.3551,26200.0
2008-05-29 14:50:00,20.4,20.49,20.28,20.28,28500.0,20.3451,20.4349,20.2254,20.2254,28500.0
2008-05-29 15:00:00,20.28,20.33,20.2,20.21,22700.0,20.2254,20.2753,20.1457,20.1556,22700.0
2008-05-29 15:10:00,20.21,20.29,20.21,20.25,12400.0,20.1556,20.2354,20.1556,20.1955,12400.0
2008-05-29 15:20:00,20.27,20.3,20.16,20.18,16100.0,20.2155,20.2454,20.1058,20.1257,16100.0
2008-05-29 15:30:00,20.19,20.29,20.19,20.28,21000.0,20.1357,20.2354,20.1357,20.2254,21000.0
2008-05-29 15:40:00,20.3,20.38,20.22,20.38,27800.0,20.2454,20.3252,20.1656,20.3252,27800.0
2008-05-29 15:50:00,20.39,20.46,20.17,20.22,81800.0,20.3351,20.405,20.1157,20.1656,81800.0
2008-05-30 09:30:00,20.3,20.3,19.99,19.99,10200.0,20.2454,20.2454,19.9362,19.9362,10200.0
2008-05-30 09:40:00,19.99,19.99,19.79,19.96,11900.0,19.9362,19.9362,19.7368,19.9063,11900.0
2008-05-30 09:50:00,19.96,20.25,19.91,20.07,13300.0,19.9063,20.1955,19.8564,20.016,13300.0
2008-05-30 10:00:00,20.05,20.05,19.92,19.92,2600.0,19.9961,19.9961,19.8664,19.8664,2600.0
2008-05-30 10:10:00,19.95,19.97,19.9,19.9,3000.0,19.8963,19.9163,19.8465,19.8465,3000.0
2008-05-30 10:20:00,19.93,20.07,19.93,19.99,4200.0,19.8764,20.016,19.8764,19.9362,4200.0
2008-05-30 10:30:00,20.01,20.04,19.93,19.93,3300.0,19.9562,19.9861,19.8764,19.8764,3300.0
2008-05-30 10:40:00,19.96,20.06,19.96,20.06,5000.0,19.9063,20.006,19.9063,20.006,5000.0
2008-05-30 10:50:00,20.03,20.05,19.8,19.8,7500.0,19.9761,19.9961,19.7467,19.7467,7500.0
2008-05-30 11:00:00,19.8,19.82,19.68,19.68,5500.0,19.7467,19.7667,19.6271,19.6271,5500.0
2008-05-30 11:10:00,19.65,19.77,19.63,19.73,7200.0,19.5971,19.7168,19.5772,19.6769,7200.0
2008-05-30 11:20:00,19.73,19.77,19.73,19.75,3100.0,19.6769,19.7168,19.6769,19.6969,3100.0
2008-05-30 11:30:00,19.77,19.8,19.75,19.77,4000.0,19.7168,19.7467,19.6969,19.7168,4000.0
2008-05-30 11:40:00,19.77,19.8,19.75,19.77,2600.0,19.7168,19.7467,19.6969,19.7168,2600.0
2008-05-30 11:50:00,19.77,19.78,19.75,19.78,1800.0,19.7168,19.7268,19.6969,19.7268,1800.0
2008-05-30 12:00:00,19.76,19.76,19.69,19.71,7300.0,19.7068,19.7068,19.637,19.657,7300.0
2008-05-30 12:10:00,19.72,19.72,19.67,19.69,2600.0,19.6669,19.6669,19.6171,19.637,2600.0
2008-05-30 12:20:00,19.68,19.72,19.67,19.72,3000.0,19.6271,19.6669,19.6171,19.6669,3000.0
2008-05-30 12:30:00,19.72,19.72,19.69,19.7,5700.0,19.6669,19.6669,19.637,19.647,5700.0
2008-05-30 12:40:00,19.71,19.73,19.71,19.71,1300.0,19.657,19.6769,19.657,19.657,1300.0
2008-05-30 12:50:00,19.72,19.73,19.7,19.72,1900.0,19.6669,19.6769,19.647,19.6669,1900.0
2008-05-30 13:00:00,19.71,19.72,19.68,19.71,7700.0,19.657,19.6669,19.6271,19.657,7700.0
2008-05-30 13:10:00,19.68,19.74,19.68,19.74,4600.0,19.6271,19.6869,19.6271,19.6869,4600.0
2008-05-30 13:20:00,19.74,19.75,19.72,19.75,11700.0,19.6869,19.6969,19.6669,19.6969,11700.0
2008-05-30 13:30:00,19.75,19.85,19.73,19.84,14400.0,19.6969,19.7966,19.6769,19.7866,14400.0
2008-05-30 13:40:00,19.84,19.84,19.77,19.8,5500.0,19.7866,19.7866,19.7168,19.7467,5500.0
2008-05-30 13:50:00,19.79,19.96,19.79,19.96,13400.0,19.7368,19.9063,19.7368,19.9063,13400.0
2008-05-30 14:00:00,19.94,19.95,19.91,19.95,6200.0,19.8864,19.8963,19.8564,19.8963,6200.0
2008-05-30 14:10:00,19.95,19.95,19.88,19.92,16600.0,19.8963,19.8963,19.8265,19.8664,16600.0
2008-05-30 14:20:00,19.9,19.92,19.88,19.91,6300.0,19.8465,19.8664,19.8265,19.8564,6300.0
2008-05-30 14:30:00,19.91,19.91,19.87,19.9,11100.0,19.8564,19.8564,19.8165,19.8465,11100.0
2008-05-30 14:40:00,19.9,19.9,19.86,19.88,8900.0,19.8465,19.8465,19.8066,19.8265,8900.0
2008-05-30 14:50:00,19.88,19.9,19.88,19.88,6500.0,19.8265,19.8465,19.8265,19.8265,6500.0
2008-05-30 15:00:00,19.88,19.89,19.83,19.86,11800.0,19.8265,19.8365,19.7767,19.8066,11800.0
2008-05-30 15:10:00,19.85,19.89,19.77,19.77,9400.0,19.7966,19.8365,19.7168,19.7168,9400.0
2008-05-30 15:20:00,19.78,19.85,19.78,19.83,12300.0,19.7268,19.7966,19.7268,19.7767,12300.0
2008-05-30 15:30:00,19.82,19.9,19.81,19.85,13800.0,19.7667,19.8465,19.7567,19.7966,13800.0
2008-05-30 15:40:00,19.83,19.87,19.81,19.84,9100.0,19.7767,19.8165,19.7567,19.7866,9100.0
2008-05-30 15:50:00,19.84,20.04,19.82,19.87,68100.0,19.7866,19.9861,19.7667,19.8165,68100.0
2008-06-02 09:30:00,19.88,19.89,19.68,19.76,8300.0,19.8265,19.8365,19.6271,19.7068,8300.0
2008-06-02 09:40:00,19.75,19.75,19.6,19.68,6100.0,19.6969,19.6969,19.5473,19.6271,6100.0
2008-06-02 09:50:00,19.65,19.69,19.51,19.59,11900.0,19.5971,19.637,19.4575,19.5373,11900.0
2008-06-02 10:00:00,19.62,19.65,19.53,19.55,9000.0,19.5672,19.5971,19.4775,19.4974,9000.0
2008-06-02 10:10:00,19.56,19.56,19.39,19.52,17000.0,19.5074,19.5074,19.3378,19.4675,17000.0
2008-06-02 10:20:00,19.51,19.62,19.5,19.62,10800.0,19.4575,19.5672,19.4475,19.5672,10800.0
2008-06-02 10:30:00,19.61,19.69,19.59,19.63,4900.0,19.5572,19.637,19.5373,19.5772,4900.0
2008-06-02 10:40:00,19.65,19.68,19.56,19.6,7100.0,19.5971,19.6271,19.5074,19.5473,7100.0
2008-06-02 10:50:00,19.6,19.62,19.56,19.6,4900.0,19.5473,19.5672,19.5074,19.5473,4900.0
2008-06-02 11:00:00,19.56,19.57,19.29,19.29,12500.0,19.5074,19.5174,19.2381,19.2381,12500.0
2008-06-02 11:10:00,19.31,19.32,19.23,19.32,7300.0,19.2581,19.268,19.1783,19.268,7300.0
2008-06-02 11:20:00,19.33,19.39,19.3,19.35,7700.0,19.278,19.3378,19.2481,19.2979,7700.0
2008-06-02 11:30:00,19.32,19.36,19.31,19.34,7500.0,19.268,19.3079,19.2581,19.288,7500.0
2008-06-02 11:40:00,19.35,19.39,19.32,19.38,8500.0,19.2979,19.3378,19.268,19.3279,8500.0
2008-06-02 11:50:00,19.35,19.49,19.33,19.49,6700.0,19.2979,19.4376,19.278,19.4376,6700.0
2008-06-02 12:00:00,19.51,19.51,19.46,19.48,3200.0,19.4575,19.4575,19.4076,19.4276,3200.0
2008-06-02 12:10:00,19.47,19.49,19.39,19.39,2900.0,19.4176,19.4376,19.3378,19.3378,2900.0
2008-06-02 12:20:00,19.36,19.45,19.36,19.38,4600.0,19.3079,19.3977,19.3079,19.3279,4600.0
2008-06-02 12:30:00,19.36,19.37,19.11,19.11,4500.0,19.3079,19.3179,19.0586,19.0586,4500.0
2008-06-02 12:40:00,19.11,19.27,19.11,19.27,11500.0,19.0586,19.2182,19.0586,19.2182,11500.0
2008-06-02 12:50:00,19.25,19.31,19.22,19.26,6700.0,19.1982,19.2581,19.1683,19.2082,6700.0
2008-06-02 13:00:00,19.26,19.29,19.13,19.14,5800.0,19.2082,19.2381,19.0785,19.0885,5800.0
2008-06-02 13:10:00,19.15,19.18,19.14,19.14,4300.0,19.0985,19.1284,19.0885,19.0885,4300.0
2008-06-02 13:20:00,19.15,19.15,19.12,19.12,1600.0,19.0985,19.0985,19.0686,19.0686,1600.0
2008-06-02 13:30:00,19.14,19.17,19.12,19.17,9100.0,19.0885,19.1184,19.0686,19.1184,9100.0
2008-06-02 13:40:00,19.18,19.25,19.18,19.23,2600.0,19.1284,19.1982,19.1284,19.1783,2600.0
2008-06-02 13:50:00,19.22,19.3,19.22,19.3,2700.0,19.1683,19.2481,19.1683,19.2481,2700.0
2008-06-02 14:00:00,19.31,19.4,19.31,19.39,10100.0,19.2581,19.3478,19.2581,19.3378,10100.0
2008-06-02 14:10:00,19.4,19.48,19.36,19.48,5100.0,19.3478,19.4276,19.3079,19.4276,5100.0
2008-06-02 14:20:00,19.46,19.46,19.36,19.36,3300.0,19.4076,19.4076,19.3079,19.3079,3300.0
2008-06-02 14:30:00,19.36,19.45,19.34,19.36,6400.0,19.3079,19.3977,19.288,19.3079,6400.0
2008-06-02 14:40:00,19.33,19.42,19.31,19.39,5100.0,19.278,19.3678,19.2581,19.3378,5100.0
2008-06-02 14:50:00,19.39,19.42,19.34,19.42,3500.0,19.3378,19.3678,19.288,19.3678,3500.0
2008-06-02 15:00:00,19.4,19.45,19.3,19.3,5100.0,19.3478,19.3977,19.2481,19.2481,5100.0
2008-06-02 15:10:00,19.31,19.33,19.17,19.27,14500.0,19.2581,19.278,19.1184,19.2182,14500.0
2008-06-02 15:20:00,19.26,19.46,19.26,19.43,16000.0,19.2082,19.4076,19.2082,19.3777,16000.0
2008-06-02 15:30:00,19.4,19.43,19.36,19.37,12000.0,19.3478,19.3777,19.3079,19.3179,12000.0
2008-06-02 15:40:00,19.38,19.45,19.36,19.43,6900.0,19.3279,19.3977,19.3079,19.3777,6900.0
2008-06-02 15:50:00,19.42,19.56,19.36,19.45,29700.0,19.3678,19.5074,19.3079,19.3977,29700.0
2008-06-03 09:30:00,19.59,19.59,19.16,19.16,7300.0,19.5373,19.5373,19.1085,19.1085,7300.0
2008-06-03 09:40:00,19.15,19.22,19.12,19.18,9300.0,19.0985,19.1683,19.0686,19.1284,9300.0
2008-06-03 09:50:00,19.19,19.21,19.1,19.1,5800.0,19.1384,19.1583,19.0486,19.0486,5800.0
2008-06-03 10:00:00,19.11,19.4,19.11,19.34,7400.0,19.0586,19.3478,19.0586,19.288,7400.0
2008-06-03 10:10:00,19.35,19.35,19.02,19.02,18600.0,19.2979,19.2979,18.9688,18.9688,18600.0
2008-06-03 10:20:00,19.03,19.06,18.92,19.01,18200.0,18.9788,19.0087,18.8691,18.9589,18200.0
2008-06-03 10:30:00,19.01,19.02,19.0,19.01,4300.0,18.9589,18.9688,18.9489,18.9589,4300.0
2008-06-03 10:40:00,19.02,19.06,19.0,19.04,5400.0,18.9688,19.0087,18.9489,18.9888,5400.0
2008-06-03 10:50:00,19.05,19.13,19.05,19.1,6300.0,18.9988,19.0785,18.9988,19.0486,6300.0
2008-06-03 11:00:00,19.09,19.18,19.06,19.09,6300.0,19.0386,19.1284,19.0087,19.0386,6300.0
2008-06-03 11:10:00,19.1,19.1,19.01,19.04,4100.0,19.0486,19.0486,18.9589,18.9888,4100.0
2008-06-03 11:20:00,19.05,19.07,19.02,19.02,2900.0,18.9988,19.0187,18.9688,18.9688,2900.0
2008-06-03 11:30:00,19.02,19.03,18.95,18.99,7000.0,18.9688,18.9788,18.899,18.9389,7000.0
2008-06-03 11:40:00,18.98,18.99,18.96,18.98,4500.0,18.9289,18.9389,18.909,18.9289,4500.0
2008-06-03 11:50:00,18.97,19.04,18.97,19.01,4200.0,18.919,18.9888,18.919,18.9589,4200.0
2008-06-03 12:00:00,19.01,19.05,18.97,18.98,10300.0,18.9589,18.9988,18.919,18.9289,10300.0
2008-06-03 12:10:00,18.99,18.99,18.95,18.95,7000.0,18.9389,18.9389,18.899,18.899,7000.0
2008-06-03 12:20:00,18.96,18.97,18.83,18.85,10800.0,18.909,18.919,18.7793,18.7993,10800.0
2008-06-03 12:30:00,18.85,18.91,18.83,18.9,9300.0,18.7993,18.8591,18.7793,18.8492,9300.0
2008-06-03 12:40:00,18.89,18.9,18.86,18.87,5700.0,18.8392,18.8492,18.8093,18.8192,5700.0
2008-06-03 12:50:00,18.87,18.88,18.85,18.87,6300.0,18.8192,18.8292,18.7993,18.8192,6300.0
2008-06-03 13:00:00,18.87,18.92,18.87,18.88,9500.0,18.8192,18.8691,18.8192,18.8292,9500.0
2008-06-03 13:10:00,18.89,18.95,18.88,18.93,14900.0,18.8392,18.899,18.8292,18.8791,14900.0
2008-06-03 13:20:00,18.93,18.96,18.88,18.88,8500.0,18.8791,18.909,18.8292,18.8292,8500.0
2008-06-03 13:30:00,18.87,18.91,18.79,18.81,18800.0,18.8192,18.8591,18.7394,18.7594,18800.0
2008-06-03 13:40:00,18.81,18.84,18.76,18.8,15600.0,18.7594,18.7893,18.7095,18.7494,15600.0
2008-06-03 13:50:00,18.77,18.8,18.71,18.78,12400.0,18.7195,18.7494,18.6597,18.7295,12400.0
2008-06-03 14:00:00,18.77,18.78,18.67,18.75,11300.0,18.7195,18.7295,18.6198,18.6996,11300.0
2008-06-03 14:10:00,18.75,18.79,18.68,18.68,13000.0,18.6996,18.7394,18.6297,18.6297,13000.0
2008-06-03 14:20:00,18.67,18.68,18.56,18.59,21200.0,18.6198,18.6297,18.5101,18.54,21200.0
2008-06-03 14:30:00,18.58,18.63,18.56,18.57,17400.0,18.53,18.5799,18.5101,18.52,17400.0
2008-06-03 14:40:00,18.58,18.58,18.52,18.53,29000.0,18.53,18.53,18.4702,18.4801,29000.0
2008-06-03 14:50:00,18.54,18.7,18.54,18.67,19900.0,18.4901,18.6497,18.4901,18.6198,19900.0
2008-06-03 15:00:00,18.68,18.87,18.66,18.78,21100.0,18.6297,18.8192,18.6098,18.7295,21100.0
2008-06-03 15:10:00,18.77,18.78,18.69,18.74,15000.0,18.7195,18.7295,18.6397,18.6896,15000.0
2008-06-03 15:20:00,18.71,18.83,18.71,18.83,13800.0,18.6597,18.7793,18.6597,18.7793,13800.0
2008-06-03 15:30:00,18.82,18.89,18.73,18.75,23100.0,18.7694,18.8392,18.6796,18.6996,23100.0
2008-06-03 15:40:00,18.75,18.82,18.71,18.8,22500.0,18.6996,18.7694,18.6597,18.7494,22500.0
2008-06-03 15:50:00,18.8,18.88,18.75,18.75,35800.0,18.7494,18.8292,18.6996,18.6996,35800.0
2008-06-04 09:30:00,18.64,18.99,18.62,18.98,11300.0,18.5899,18.9389,18.5699,18.9289,11300.0
2008-06-04 09:40:00,18.98,19.29,18.98,19.21,10200.0,18.9289,19.2381,18.9289,19.1583,10200.0
2008-06-04 09:50:00,19.2,19.21,18.98,19.01,7400.0,19.1483,19.1583,18.9289,18.9589,7400.0
2008-06-04 10:00:00,19.02,19.05,18.98,19.01,12100.0,18.9688,18.9988,18.9289,18.9589,12100.0
2008-06-04 10:10:00,19.01,19.07,18.99,19.0,8600.0,18.9589,19.0187,18.9389,18.9489,8600.0
2008-06-04 10:20:00,18.99,19.06,18.95,19.06,11100.0,18.9389,19.0087,18.899,19.0087,11100.0
2008-06-04 10:30:00,19.06,19.09,18.98,19.0,5300.0,19.0087,19.0386,18.9289,18.9489,5300.0
2008-06-04 10:40:00,19.01,19.05,19.01,19.04,4100.0,18.9589,18.9988,18.9589,18.9888,4100.0
2008-06-04 10:50:00,19.03,19.07,19.0,19.04,25500.0,18.9788,19.0187,18.9489,18.9888,25500.0
2008-06-04 11:00:00,19.03,19.09,19.01,19.08,12500.0,18.9788,19.0386,18.9589,19.0287,12500.0
2008-06-04 11:10:00,19.1,19.11,18.97,19.0,14600.0,19.0486,19.0586,18.919,18.9489,14600.0
2008-06-04 11:20:00,19.02,19.16,19.02,19.16,4300.0,18.9688,19.1085,18.9688,19.1085,4300.0
2008-06-04 11:30:00,19.18,19.22,19.12,19.14,3900.0,19.1284,19.1683,19.0686,19.0885,3900.0
2008-06-04 11:40:00,19.14,19.15,19.12,19.13,7500.0,19.0885,19.0985,19.0686,19.0785,7500.0
2008-06-04 11:50:00,19.13,19.15,18.97,18.97,18300.0,19.0785,19.0985,18.919,18.919,18300.0
2008-06-04 12:00:00,18.97,19.13,18.97,19.13,8000.0,18.919,19.0785,18.919,19.0785,8000.0
2008-06-04 12:10:00,19.13,19.25,19.13,19.22,8600.0,19.0785,19.1982,19.0785,19.1683,8600.0
2008-06-04 12:20:00,19.22,19.3,19.14,19.14,12700.0,19.1683,19.2481,19.0885,19.0885,12700.0
2008-06-04 12:30:00,19.14,19.15,19.12,19.14,5600.0,19.0885,19.0985,19.0686,19.0885,5600.0
2008-06-04 12:40:00,19.14,19.15,19.13,19.14,7400.0,19.0885,19.0985,19.0785,19.0885,7400.0
2008-06-04 12:50:00,19.15,19.15,19.14,19.14,10900.0,19.0985,19.0985,19.0885,19.0885,10900.0
2008-06-04 13:00:00,19.14,19.17,19.14,19.16,15000.0,19.0885,19.1184,19.0885,19.1085,15000.0
2008-06-04 13:10:00,19.15,19.18,19.15,19.18,8300.0,19.0985,19.1284,19.0985,19.1284,8300.0
2008-06-04 13:20:00,19.17,19.18,19.17,19.17,10600.0,19.1184,19.1284,19.1184,19.1184,10600.0
2008-06-04 13:30:00,19.17,19.2,19.16,19.19,9700.0,19.1184,19.1483,19.1085,19.1384,9700.0
2008-06-04 13:40:00,19.19,19.2,19.15,19.15,10300.0,19.1384,19.1483,19.0985,19.0985,10300.0
2008-06-04 13:50:00,19.15,19.19,19.11,19.11,8400.0,19.0985,19.1384,19.0586,19.0586,8400.0
2008-06-04 14:00:00,19.11,19.14,19.1,19.12,8200.0,19.0586,19.0885,19.0486,19.0686,8200.0
2008-06-04 14:10:00,19.11,19.11,19.02,19.03,11200.0,19.0586,19.0586,18.9688,18.9788,11200.0
2008-06-04 14:20:00,19.02,19.12,19.02,19.07,8400.0,18.9688,19.0686,18.9688,19.0187,8400.0
2008-06-04 14:30:00,19.03,19.16,19.0,19.16,12500.0,18.9788,19.1085,18.9489,19.1085,12500.0
2008-06-04 14:40:00,19.15,19.16,18.98,18.99,13200.0,19.0985,19.1085,18.9289,18.9389,13200.0
2008-06-04 14:50:00,19.0,19.04,18.9,18.95,16500.0,18.9489,18.9888,18.8492,18.899,16500.0
2008-06-04 15:00:00,18.92,19.12,18.88,19.01,14800.0,18.8691,19.0686,18.8292,18.9589,14800.0
2008-06-04 15:10:00,19.0,19.12,18.95,19.08,11900.0,18.9489,19.0686,18.899,19.0287,11900.0
2008-06-04 15:20:00,19.07,19.1,18.99,19.02,11600.0,19.0187,19.0486,18.9389,18.9688,11600.0
2008-06-04 15:30:00,18.99,19.05,18.94,19.04,12900.0,18.9389,18.9988,18.889,18.9888,12900.0
2008-06-04 15:40:00,19.05,19.06,18.89,19.01,36800.0,18.9988,19.0087,18.8392,18.9589,36800.0
2008-06-04 15:50:00,19.0,19.14,18.97,19.04,35500.0,18.9489,19.0885,18.919,18.9888,35500.0
2008-06-05 09:30:00,17.31,17.6,16.51,16.57,448100.0,17.2634,17.5527,16.4656,16.5254,448100.0
2008-06-05 09:40:00,16.59,16.6,16.32,16.47,362700.0,16.5454,16.5553,16.2761,16.4257,362700.0
2008-06-05 09:50:00,16.46,16.48,15.89,15.9,234500.0,16.4157,16.4357,15.8473,15.8572,234500.0
2008-06-05 10:00:00,15.9,15.94,15.11,15.22,416600.0,15.8572,15.8971,15.0694,15.1791,416600.0
2008-06-05 10:10:00,15.23,15.48,15.16,15.4,235400.0,15.189,15.4384,15.1192,15.3586,235400.0
2008-06-05 10:20:00,15.4,15.41,14.85,15.23,293400.0,15.3586,15.3685,14.81,15.189,293400.0
2008-06-05 10:30:00,15.18,15.45,15.12,15.22,180600.0,15.1392,15.4084,15.0793,15.1791,180600.0
2008-06-05 10:40:00,15.23,15.47,15.21,15.31,208500.0,15.189,15.4284,15.1691,15.2688,208500.0
2008-06-05 10:50:00,15.32,15.59,15.24,15.52,186500.0,15.2788,15.5481,15.199,15.4782,186500.0
2008-06-05 11:00:00,15.52,15.66,15.39,15.46,111200.0,15.4782,15.6179,15.3486,15.4184,111200.0
2008-06-05 11:10:00,15.46,15.5,15.26,15.26,149400.0,15.4184,15.4583,15.2189,15.2189,149400.0
2008-06-05 11:20:00,15.27,15.37,15.02,15.24,195500.0,15.2289,15.3287,14.9796,15.199,195500.0
2008-06-05 11:30:00,15.23,15.35,15.11,15.13,101700.0,15.189,15.3087,15.0694,15.0893,101700.0
2008-06-05 11:40:00,15.12,15.3,15.07,15.3,104100.0,15.0793,15.2588,15.0295,15.2588,104100.0
2008-06-05 11:50:00,15.3,15.3,15.2,15.22,47400.0,15.2588,15.2588,15.1591,15.1791,47400.0
2008-06-05 12:00:00,15.22,15.37,15.22,15.33,75200.0,15.1791,15.3287,15.1791,15.2888,75200.0
2008-06-05 12:10:00,15.33,15.33,15.2,15.28,219300.0,15.2888,15.2888,15.1591,15.2389,219300.0
2008-06-05 12:20:00,15.3,15.3,15.23,15.25,102800.0,15.2588,15.2588,15.189,15.209,102800.0
2008-06-05 12:30:00,15.26,15.26,15.25,15.26,49500.0,15.2189,15.2189,15.209,15.2189,49500.0
2008-06-05 12:40:00,15.26,15.41,15.25,15.31,124000.0,15.2189,15.3685,15.209,15.2688,124000.0
2008-06-05 12:50:00,15.3,15.4,15.29,15.31,105800.0,15.2588,15.3586,15.2489,15.2688,105800.0
2008-06-05 13:00:00,15.33,15.41,15.28,15.39,44700.0,15.2888,15.3685,15.2389,15.3486,44700.0
2008-06-05 13:10:00,15.39,15.41,15.3,15.34,52000.0,15.3486,15.3685,15.2588,15.2987,52000.0
2008-06-05 13:20:00,15.34,15.34,15.22,15.3,65200.0,15.2987,15.2987,15.1791,15.2588,65200.0
2008-06-05 13:30:00,15.31,15.37,15.26,15.33,60900.0,15.2688,15.3287,15.2189,15.2888,60900.0
2008-06-05 13:40:00,15.33,15.4,15.2,15.29,133100.0,15.2888,15.3586,15.1591,15.2489,133100.0
2008-06-05 13:50:00,15.27,15.41,15.27,15.37,91600.0,15.2289,15.3685,15.2289,15.3287,91600.0
2008-06-05 14:00:00,15.37,15.42,15.34,15.41,145000.0,15.3287,15.3785,15.2987,15.3685,145000.0
2008-06-05 14:10:00,15.4,15.42,15.3,15.4,159800.0,15.3586,15.3785,15.2588,15.3586,159800.0
2008-06-05 14:20:00,15.4,15.41,15.36,15.4,97100.0,15.3586,15.3685,15.3187,15.3586,97100.0
2008-06-05 14:30:00,15.4,15.41,15.38,15.4,123100.0,15.3586,15.3685,15.3386,15.3586,123100.0
2008-06-05 14:40:00,15.4,15.41,15.35,15.4,111600.0,15.3586,15.3685,15.3087,15.3586,111600.0
2008-06-05 14:50:00,15.4,15.41,15.33,15.33,56700.0,15.3586,15.3685,15.2888,15.2888,56700.0
2008-06-05 15:00:00,15.33,15.48,15.25,15.44,62100.0,15.2888,15.4384,15.209,15.3985,62100.0
2008-06-05 15:10:00,15.44,15.63,15.4,15.51,106000.0,15.3985,15.588,15.3586,15.4683,106000.0
2008-06-05 15:20:00,15.52,15.52,15.3,15.34,58700.0,15.4782,15.4782,15.2588,15.2987,58700.0
2008-06-05 15:30:00,15.34,15.43,15.3,15.36,66400.0,15.2987,15.3885,15.2588,15.3187,66400.0
2008-06-05 15:40:00,15.34,15.38,15.2,15.3,107700.0,15.2987,15.3386,15.1591,15.2588,107700.0
2008-06-05 15:50:00,15.31,15.4,15.28,15.28,126300.0,15.2688,15.3586,15.2389,15.2389,126300.0
2008-06-06 09:30:00,15.22,15.26,14.76,14.87,90100.0,15.1791,15.2189,14.7203,14.83,90100.0
2008-06-06 09:40:00,14.87,14.89,14.36,14.63,125400.0,14.83,14.8499,14.3214,14.5906,125400.0
2008-06-06 09:50:00,14.63,14.85,14.61,14.73,56300.0,14.5906,14.81,14.5707,14.6904,56300.0
2008-06-06 10:00:00,14.73,14.85,14.69,14.84,113900.0,14.6904,14.81,14.6505,14.8001,113900.0
2008-06-06 10:10:00,14.85,15.02,14.84,14.97,35300.0,14.81,14.9796,14.8001,14.9297,35300.0
2008-06-06 10:20:00,14.96,15.0,14.82,14.82,23600.0,14.9198,14.9596,14.7801,14.7801,23600.0
2008-06-06 10:30:00,14.82,14.94,14.75,14.94,16100.0,14.7801,14.8998,14.7103,14.8998,16100.0
2008-06-06 10:40:00,14.93,15.0,14.91,14.98,26000.0,14.8898,14.9596,14.8699,14.9397,26000.0
2008-06-06 10:50:00,14.97,15.0,14.95,14.96,27900.0,14.9297,14.9596,14.9098,14.9198,27900.0
2008-06-06 11:00:00,14.96,14.97,14.95,14.97,36300.0,14.9198,14.9297,14.9098,14.9297,36300.0
2008-06-06 11:10:00,14.97,14.99,14.83,14.89,89000.0,14.9297,14.9497,14.7901,14.8499,89000.0
2008-06-06 11:20:00,14.89,14.97,14.89,14.97,21300.0,14.8499,14.9297,14.8499,14.9297,21300.0
2008-06-06 11:30:00,14.96,14.97,14.94,14.94,49000.0,14.9198,14.9297,14.8998,14.8998,49000.0
2008-06-06 11:40:00,14.95,14.95,14.88,14.94,21100.0,14.9098,14.9098,14.84,14.8998,21100.0
2008-06-06 11:50:00,14.94,15.03,14.93,15.0,20500.0,14.8998,14.9896,14.8898,14.9596,20500.0
2008-06-06 12:00:00,15.0,15.02,14.98,15.0,19600.0,14.9596,14.9796,14.9397,14.9596,19600.0
2008-06-06 12:10:00,15.0,15.01,14.98,14.98,21800.0,14.9596,14.9696,14.9397,14.9397,21800.0
2008-06-06 12:20:00,14.99,15.0,14.98,14.99,11700.0,14.9497,14.9596,14.9397,14.9497,11700.0
2008-06-06 12:30:00,14.98,14.99,14.95,14.97,14600.0,14.9397,14.9497,14.9098,14.9297,14600.0
2008-06-06 12:40:00,14.95,14.97,14.92,14.93,19500.0,14.9098,14.9297,14.8799,14.8898,19500.0
2008-06-06 12:50:00,14.93,14.93,14.82,14.88,36400.0,14.8898,14.8898,14.7801,14.84,36400.0
2008-06-06 13:00:00,14.88,14.91,14.84,14.85,27700.0,14.84,14.8699,14.8001,14.81,27700.0
2008-06-06 13:10:00,14.85,14.88,14.83,14.83,26800.0,14.81,14.84,14.7901,14.7901,26800.0
2008-06-06 13:20:00,14.84,14.87,14.84,14.85,13800.0,14.8001,14.83,14.8001,14.81,13800.0
2008-06-06 13:30:00,14.84,14.88,14.79,14.82,31800.0,14.8001,14.84,14.7502,14.7801,31800.0
2008-06-06 13:40:00,14.82,14.87,14.82,14.85,18800.0,14.7801,14.83,14.7801,14.81,18800.0
2008-06-06 13:50:00,14.84,14.89,14.82,14.85,36600.0,14.8001,14.8499,14.7801,14.81,36600.0
2008-06-06 14:00:00,14.87,14.88,14.74,14.74,81900.0,14.83,14.84,14.7003,14.7003,81900.0
2008-06-06 14:10:00,14.75,14.79,14.73,14.75,27700.0,14.7103,14.7502,14.6904,14.7103,27700.0
2008-06-06 14:20:00,14.74,14.76,14.7,14.72,33700.0,14.7003,14.7203,14.6605,14.6804,33700.0
2008-06-06 14:30:00,14.72,14.74,14.71,14.72,32900.0,14.6804,14.7003,14.6704,14.6804,32900.0
2008-06-06 14:40:00,14.71,14.73,14.69,14.71,38600.0,14.6704,14.6904,14.6505,14.6704,38600.0
2008-06-06 14:50:00,14.71,14.76,14.62,14.71,37800.0,14.6704,14.7203,14.5807,14.6704,37800.0
2008-06-06 15:00:00,14.72,14.89,14.71,14.88,34400.0,14.6804,14.8499,14.6704,14.84,34400.0
2008-06-06 15:10:00,14.9,14.97,14.77,14.84,30700.0,14.8599,14.9297,14.7303,14.8001,30700.0
2008-06-06 15:20:00,14.83,14.95,14.83,14.94,36600.0,14.7901,14.9098,14.7901,14.8998,36600.0
2008-06-06 15:30:00,14.95,14.97,14.9,14.92,61200.0,14.9098,14.9297,14.8599,14.8799,61200.0
2008-06-06 15:40:00,14.93,14.93,14.78,14.88,85400.0,14.8898,14.8898,14.7402,14.84,85400.0
2008-06-06 15:50:00,14.89,14.9,14.76,14.8,78600.0,14.8499,14.8599,14.7203,14.7602,78600.0
2008-06-09 09:30:00,14.96,15.06,14.82,14.92,19600.0,14.9198,15.0195,14.7801,14.8799,19600.0
2008-06-09 09:40:00,14.95,14.95,14.53,14.54,37600.0,14.9098,14.9098,14.4909,14.5009,37600.0
2008-06-09 09:50:00,14.55,14.68,14.51,14.65,12200.0,14.5109,14.6405,14.471,14.6106,12200.0
2008-06-09 10:00:00,14.66,14.69,14.58,14.6,28200.0,14.6206,14.6505,14.5408,14.5607,28200.0
2008-06-09 10:10:00,14.6,14.82,14.59,14.64,22700.0,14.5607,14.7801,14.5507,14.6006,22700.0
2008-06-09 10:20:00,14.66,14.67,14.54,14.6,15400.0,14.6206,14.6305,14.5009,14.5607,15400.0
2008-06-09 10:30:00,14.63,14.73,14.59,14.68,16200.0,14.5906,14.6904,14.5507,14.6405,16200.0
2008-06-09 10:40:00,14.68,14.81,14.64,14.7,39900.0,14.6405,14.7702,14.6006,14.6605,39900.0
2008-06-09 10:50:00,14.71,14.77,14.66,14.75,20200.0,14.6704,14.7303,14.6206,14.7103,20200.0
2008-06-09 11:00:00,14.77,14.78,14.68,14.71,31700.0,14.7303,14.7402,14.6405,14.6704,31700.0
2008-06-09 11:10:00,14.71,14.77,14.7,14.75,8800.0,14.6704,14.7303,14.6605,14.7103,8800.0
2008-06-09 11:20:00,14.74,14.79,14.72,14.75,14200.0,14.7003,14.7502,14.6804,14.7103,14200.0
2008-06-09 11:30:00,14.74,14.79,14.72,14.75,12500.0,14.7003,14.7502,14.6804,14.7103,12500.0
2008-06-09 11:40:00,14.74,14.75,14.7,14.72,18800.0,14.7003,14.7103,14.6605,14.6804,18800.0
2008-06-09 11:50:00,14.73,14.76,14.71,14.74,8400.0,14.6904,14.7203,14.6704,14.7003,8400.0
2008-06-09 12:00:00,14.75,14.76,14.71,14.72,26300.0,14.7103,14.7203,14.6704,14.6804,26300.0
2008-06-09 12:10:00,14.72,14.76,14.71,14.74,8700.0,14.6804,14.7203,14.6704,14.7003,8700.0
2008-06-09 12:20:00,14.75,14.75,14.66,14.66,15100.0,14.7103,14.7103,14.6206,14.6206,15100.0
2008-06-09 12:30:00,14.66,14.76,14.66,14.73,22600.0,14.6206,14.7203,14.6206,14.6904,22600.0
2008-06-09 12:40:00,14.73,14.75,14.7,14.7,12600.0,14.6904,14.7103,14.6605,14.6605,12600.0
2008-06-09 12:50:00,14.7,14.79,14.68,14.79,12000.0,14.6605,14.7502,14.6405,14.7502,12000.0
2008-06-09 13:00:00,14.77,14.81,14.73,14.75,24500.0,14.7303,14.7702,14.6904,14.7103,24500.0
2008-06-09 13:10:00,14.75,14.77,14.72,14.73,25800.0,14.7103,14.7303,14.6804,14.6904,25800.0
2008-06-09 13:20:00,14.72,14.76,14.67,14.75,18300.0,14.6804,14.7203,14.6305,14.7103,18300.0
2008-06-09 13:30:00,14.77,14.78,14.7,14.75,25600.0,14.7303,14.7402,14.6605,14.7103,25600.0
2008-06-09 13:40:00,14.75,14.79,14.73,14.73,28600.0,14.7103,14.7502,14.6904,14.6904,28600.0
2008-06-09 13:50:00,14.73,14.74,14.71,14.73,19900.0,14.6904,14.7003,14.6704,14.6904,19900.0
2008-06-09 14:00:00,14.73,14.75,14.7,14.7,24500.0,14.6904,14.7103,14.6605,14.6605,24500.0
2008-06-09 14:10:00,14.7,14.71,14.59,14.62,27400.0,14.6605,14.6704,14.5507,14.5807,27400.0
2008-06-09 14:20:00,14.62,14.7,14.57,14.63,34800.0,14.5807,14.6605,14.5308,14.5906,34800.0
2008-06-09 14:30:00,14.6,14.65,14.52,14.65,17900.0,14.5607,14.6106,14.4809,14.6106,17900.0
2008-06-09 14:40:00,14.65,14.7,14.65,14.68,21600.0,14.6106,14.6605,14.6106,14.6405,21600.0
2008-06-09 14:50:00,14.68,14.74,14.66,14.71,26900.0,14.6405,14.7003,14.6206,14.6704,26900.0
2008-06-09 15:00:00,14.7,14.73,14.62,14.66,25400.0,14.6605,14.6904,14.5807,14.6206,25400.0
2008-06-09 15:10:00,14.68,14.75,14.67,14.75,21100.0,14.6405,14.7103,14.6305,14.7103,21100.0
2008-06-09 15:20:00,14.75,14.78,14.65,14.71,26800.0,14.7103,14.7402,14.6106,14.6704,26800.0
2008-06-09 15:30:00,14.71,14.77,14.65,14.68,34300.0,14.6704,14.7303,14.6106,14.6405,34300.0
2008-06-09 15:40:00,14.7,14.73,14.66,14.69,60400.0,14.6605,14.6904,14.6206,14.6505,60400.0
2008-06-09 15:50:00,14.71,14.72,14.62,14.71,92200.0,14.6704,14.6804,14.5807,14.6704,92200.0
2008-06-10 09:30:00,14.72,14.74,14.51,14.63,29300.0,14.6804,14.7003,14.471,14.5906,29300.0
2008-06-10 09:40:00,14.63,14.63,14.5,14.53,32000.0,14.5906,14.5906,14.461,14.4909,32000.0
2008-06-10 09:50:00,14.53,14.53,14.5,14.5,19100.0,14.4909,14.4909,14.461,14.461,19100.0
2008-06-10 10:00:00,14.52,14.53,14.24,14.25,40200.0,14.4809,14.4909,14.2017,14.2117,40200.0
2008-06-10 10:10:00,14.24,14.25,14.17,14.24,39300.0,14.2017,14.2117,14.1319,14.2017,39300.0
2008-06-10 10:20:00,14.22,14.24,14.09,14.21,17400.0,14.1817,14.2017,14.0521,14.1718,17400.0
2008-06-10 10:30:00,14.19,14.21,14.11,14.18,23400.0,14.1518,14.1718,14.072,14.1419,23400.0
2008-06-10 10:40:00,14.18,14.2,14.12,14.17,20300.0,14.1419,14.1618,14.082,14.1319,20300.0
2008-06-10 10:50:00,14.16,14.21,14.14,14.18,11200.0,14.1219,14.1718,14.102,14.1419,11200.0
2008-06-10 11:00:00,14.19,14.21,14.12,14.17,15500.0,14.1518,14.1718,14.082,14.1319,15500.0
2008-06-10 11:10:00,14.16,14.18,14.13,14.18,10100.0,14.1219,14.1419,14.092,14.1419,10100.0
2008-06-10 11:20:00,14.18,14.2,14.15,14.17,8700.0,14.1419,14.1618,14.1119,14.1319,8700.0
2008-06-10 11:30:00,14.17,14.19,14.13,14.17,16900.0,14.1319,14.1518,14.092,14.1319,16900.0
2008-06-10 11:40:00,14.17,14.27,14.17,14.25,12700.0,14.1319,14.2316,14.1319,14.2117,12700.0
2008-06-10 11:50:00,14.27,14.34,14.23,14.28,11500.0,14.2316,14.3014,14.1917,14.2416,11500.0
2008-06-10 12:00:00,14.29,14.35,14.29,14.34,10600.0,14.2516,14.3114,14.2516,14.3014,10600.0
2008-06-10 12:10:00,14.35,14.4,14.34,14.4,9200.0,14.3114,14.3613,14.3014,14.3613,9200.0
2008-06-10 12:20:00,14.39,14.43,14.39,14.4,13600.0,14.3513,14.3912,14.3513,14.3613,13600.0
2008-06-10 12:30:00,14.41,14.43,14.39,14.4,8500.0,14.3712,14.3912,14.3513,14.3613,8500.0
2008-06-10 12:40:00,14.41,14.43,14.4,14.41,8500.0,14.3712,14.3912,14.3613,14.3712,8500.0
2008-06-10 12:50:00,14.43,14.44,14.42,14.42,7900.0,14.3912,14.4012,14.3812,14.3812,7900.0
2008-06-10 13:00:00,14.42,14.44,14.41,14.41,7400.0,14.3812,14.4012,14.3712,14.3712,7400.0
2008-06-10 13:10:00,14.41,14.62,14.41,14.61,13600.0,14.3712,14.5807,14.3712,14.5707,13600.0
2008-06-10 13:20:00,14.63,14.71,14.63,14.68,8400.0,14.5906,14.6704,14.5906,14.6405,8400.0
2008-06-10 13:30:00,14.68,14.72,14.51,14.51,15500.0,14.6405,14.6804,14.471,14.471,15500.0
2008-06-10 13:40:00,14.5,14.6,14.47,14.6,5900.0,14.461,14.5607,14.4311,14.5607,5900.0
2008-06-10 13:50:00,14.59,14.6,14.51,14.52,6100.0,14.5507,14.5607,14.471,14.4809,6100.0
2008-06-10 14:00:00,14.53,14.53,14.42,14.44,20900.0,14.4909,14.4909,14.3812,14.4012,20900.0
2008-06-10 14:10:00,14.46,14.46,14.39,14.4,6400.0,14.4211,14.4211,14.3513,14.3613,6400.0
2008-06-10 14:20:00,14.4,14.48,14.4,14.46,14200.0,14.3613,14.441,14.3613,14.4211,14200.0
2008-06-10 14:30:00,14.46,14.47,14.37,14.4,15300.0,14.4211,14.4311,14.3313,14.3613,15300.0
2008-06-10 14:40:00,14.4,14.45,14.4,14.43,16500.0,14.3613,14.4111,14.3613,14.3912,16500.0
2008-06-10 14:50:00,14.43,14.46,14.42,14.43,16400.0,14.3912,14.4211,14.3812,14.3912,16400.0
2008-06-10 15:00:00,14.44,14.46,14.43,14.45,7900.0,14.4012,14.4211,14.3912,14.4111,7900.0
2008-06-10 15:10:00,14.44,14.46,14.41,14.44,22400.0,14.4012,14.4211,14.3712,14.4012,22400.0
2008-06-10 15:20:00,14.43,14.47,14.43,14.47,12600.0,14.3912,14.4311,14.3912,14.4311,12600.0
2008-06-10 15:30:00,14.47,14.47,14.4,14.43,53300.0,14.4311,14.4311,14.3613,14.3912,53300.0
2008-06-10 15:40:00,14.42,14.47,14.37,14.4,61800.0,14.3812,14.4311,14.3313,14.3613,61800.0
2008-06-10 15:50:00,14.4,14.45,14.31,14.33,42900.0,14.3613,14.4111,14.2715,14.2914,42900.0
2008-06-11 09:30:00,14.3,14.5,14.3,14.38,8900.0,14.2615,14.461,14.2615,14.3413,8900.0
2008-06-11 09:40:00,14.36,14.37,14.21,14.24,12800.0,14.3214,14.3313,14.1718,14.2017,12800.0
2008-06-11 09:50:00,14.27,14.33,14.25,14.28,10600.0,14.2316,14.2914,14.2117,14.2416,10600.0
2008-06-11 10:00:00,14.3,14.35,14.19,14.25,12700.0,14.2615,14.3114,14.1518,14.2117,12700.0
2008-06-11 10:10:00,14.25,14.3,14.18,14.3,8000.0,14.2117,14.2615,14.1419,14.2615,8000.0
2008-06-11 10:20:00,14.29,14.3,14.14,14.15,6200.0,14.2516,14.2615,14.102,14.1119,6200.0
2008-06-11 10:30:00,14.17,14.42,14.17,14.31,18300.0,14.1319,14.3812,14.1319,14.2715,18300.0
2008-06-11 10:40:00,14.3,14.33,14.16,14.26,9300.0,14.2615,14.2914,14.1219,14.2216,9300.0
2008-06-11 10:50:00,14.27,14.32,14.21,14.32,3000.0,14.2316,14.2815,14.1718,14.2815,3000.0
2008-06-11 11:00:00,14.34,14.34,14.24,14.24,5000.0,14.3014,14.3014,14.2017,14.2017,5000.0
2008-06-11 11:10:00,14.25,14.28,14.24,14.25,4200.0,14.2117,14.2416,14.2017,14.2117,4200.0
2008-06-11 11:20:00,14.28,14.28,14.15,14.15,3100.0,14.2416,14.2416,14.1119,14.1119,3100.0
2008-06-11 11:30:00,14.15,14.19,14.15,14.15,4800.0,14.1119,14.1518,14.1119,14.1119,4800.0
2008-06-11 11:40:00,14.16,14.2,14.15,14.18,4500.0,14.1219,14.1618,14.1119,14.1419,4500.0
2008-06-11 11:50:00,14.18,14.19,14.1,14.16,5600.0,14.1419,14.1518,14.0621,14.1219,5600.0
2008-06-11 12:00:00,14.15,14.18,14.15,14.18,3100.0,14.1119,14.1419,14.1119,14.1419,3100.0
2008-06-11 12:10:00,14.17,14.19,14.16,14.16,5400.0,14.1319,14.1518,14.1219,14.1219,5400.0
2008-06-11 12:20:00,14.16,14.19,14.13,14.13,12200.0,14.1219,14.1518,14.092,14.092,12200.0
2008-06-11 12:30:00,14.12,14.15,14.11,14.13,7200.0,14.082,14.1119,14.072,14.092,7200.0
2008-06-11 12:40:00,14.13,14.13,14.03,14.05,15500.0,14.092,14.092,13.9923,14.0122,15500.0
2008-06-11 12:50:00,14.05,14.07,14.03,14.06,9300.0,14.0122,14.0321,13.9923,14.0222,9300.0
2008-06-11 13:00:00,14.04,14.09,14.03,14.07,12100.0,14.0022,14.0521,13.9923,14.0321,12100.0
2008-06-11 13:10:00,14.06,14.06,14.03,14.04,7100.0,14.0222,14.0222,13.9923,14.0022,7100.0
2008-06-11 13:20:00,14.04,14.05,14.03,14.04,4900.0,14.0022,14.0122,13.9923,14.0022,4900.0
2008-06-11 13:30:00,14.05,14.06,14.03,14.05,7000.0,14.0122,14.0222,13.9923,14.0122,7000.0
2008-06-11 13:40:00,14.03,14.06,14.03,14.04,6100.0,13.9923,14.0222,13.9923,14.0022,6100.0
2008-06-11 13:50:00,14.04,14.06,14.03,14.05,10900.0,14.0022,14.0222,13.9923,14.0122,10900.0
2008-06-11 14:00:00,14.05,14.1,14.05,14.08,11900.0,14.0122,14.0621,14.0122,14.0421,11900.0
2008-06-11 14:10:00,14.1,14.15,14.09,14.15,9400.0,14.0621,14.1119,14.0521,14.1119,9400.0
2008-06-11 14:20:00,14.14,14.18,14.13,14.15,12700.0,14.102,14.1419,14.092,14.1119,12700.0
2008-06-11 14:30:00,14.15,14.17,14.09,14.09,14100.0,14.1119,14.1319,14.0521,14.0521,14100.0
2008-06-11 14:40:00,14.1,14.12,14.06,14.08,6000.0,14.0621,14.082,14.0222,14.0421,6000.0
2008-06-11 14:50:00,14.06,14.09,14.06,14.06,7100.0,14.0222,14.0521,14.0222,14.0222,7100.0
2008-06-11 15:00:00,14.06,14.08,14.06,14.08,8300.0,14.0222,14.0421,14.0222,14.0421,8300.0
2008-06-11 15:10:00,14.08,14.11,14.03,14.03,18600.0,14.0421,14.072,13.9923,13.9923,18600.0
2008-06-11 15:20:00,14.04,14.04,13.99,14.04,24600.0,14.0022,14.0022,13.9524,14.0022,24600.0
2008-06-11 15:30:00,14.04,14.05,14.0,14.0,22100.0,14.0022,14.0122,13.9623,13.9623,22100.0
2008-06-11 15:40:00,14.0,14.01,13.93,13.94,30100.0,13.9623,13.9723,13.8925,13.9025,30100.0
2008-06-11 15:50:00,13.94,13.95,13.83,13.86,49400.0,13.9025,13.9125,13.7928,13.8227,49400.0
2008-06-12 09:30:00,14.0,14.05,13.91,14.05,8400.0,13.9623,14.0122,13.8726,14.0122,8400.0
2008-06-12 09:40:00,14.05,14.24,14.05,14.12,11800.0,14.0122,14.2017,14.0122,14.082,11800.0
2008-06-12 09:50:00,14.14,14.23,14.12,14.15,8700.0,14.102,14.1917,14.082,14.1119,8700.0
2008-06-12 10:00:00,14.16,14.24,14.01,14.05,39700.0,14.1219,14.2017,13.9723,14.0122,39700.0
2008-06-12 10:10:00,14.05,14.06,13.96,14.04,18400.0,14.0122,14.0222,13.9224,14.0022,18400.0
2008-06-12 10:20:00,14.02,14.08,14.0,14.02,15000.0,13.9823,14.0421,13.9623,13.9823,15000.0
2008-06-12 10:30:00,14.02,14.15,14.01,14.13,16100.0,13.9823,14.1119,13.9723,14.092,16100.0
2008-06-12 10:40:00,14.13,14.17,14.03,14.15,8400.0,14.092,14.1319,13.9923,14.1119,8400.0
2008-06-12 10:50:00,14.15,14.22,14.15,14.18,44400.0,14.1119,14.1817,14.1119,14.1419,44400.0
2008-06-12 11:00:00,14.2,14.35,14.19,14.2,21600.0,14.1618,14.3114,14.1518,14.1618,21600.0
2008-06-12 11:10:00,14.22,14.3,14.2,14.3,6300.0,14.1817,14.2615,14.1618,14.2615,6300.0
2008-06-12 11:20:00,14.28,14.32,14.25,14.27,8900.0,14.2416,14.2815,14.2117,14.2316,8900.0
2008-06-12 11:30:00,14.26,14.29,14.25,14.29,7000.0,14.2216,14.2516,14.2117,14.2516,7000.0
2008-06-12 11:40:00,14.28,14.29,14.2,14.24,4800.0,14.2416,14.2516,14.1618,14.2017,4800.0
2008-06-12 11:50:00,14.22,14.26,14.22,14.25,3700.0,14.1817,14.2216,14.1817,14.2117,3700.0
2008-06-12 12:00:00,14.25,14.26,14.2,14.25,8000.0,14.2117,14.2216,14.1618,14.2117,8000.0
2008-06-12 12:10:00,14.25,14.26,14.23,14.24,12600.0,14.2117,14.2216,14.1917,14.2017,12600.0
2008-06-12 12:20:00,14.24,14.26,14.22,14.22,10100.0,14.2017,14.2216,14.1817,14.1817,10100.0
2008-06-12 12:30:00,14.24,14.3,14.24,14.25,16000.0,14.2017,14.2615,14.2017,14.2117,16000.0
2008-06-12 12:40:00,14.25,14.26,14.12,14.14,16500.0,14.2117,14.2216,14.082,14.102,16500.0
2008-06-12 12:50:00,14.14,14.16,14.13,14.14,4800.0,14.102,14.1219,14.092,14.102,4800.0
2008-06-12 13:00:00,14.13,14.15,14.06,14.06,10300.0,14.092,14.1119,14.0222,14.0222,10300.0
2008-06-12 13:10:00,14.05,14.06,14.03,14.05,4900.0,14.0122,14.0222,13.9923,14.0122,4900.0
2008-06-12 13:20:00,14.03,14.06,14.03,14.05,6000.0,13.9923,14.0222,13.9923,14.0122,6000.0
2008-06-12 13:30:00,14.06,14.08,14.05,14.08,6200.0,14.0222,14.0421,14.0122,14.0421,6200.0
2008-06-12 13:40:00,14.08,14.09,14.0,14.0,7200.0,14.0421,14.0521,13.9623,13.9623,7200.0
2008-06-12 13:50:00,14.0,14.01,13.95,13.96,8900.0,13.9623,13.9723,13.9125,13.9224,8900.0
2008-06-12 14:00:00,13.96,13.97,13.93,13.96,18600.0,13.9224,13.9324,13.8925,13.9224,18600.0
2008-06-12 14:10:00,13.94,13.98,13.91,13.92,12100.0,13.9025,13.9424,13.8726,13.8826,12100.0
2008-06-12 14:20:00,13.94,13.96,13.9,13.94,8200.0,13.9025,13.9224,13.8626,13.9025,8200.0
2008-06-12 14:30:00,13.95,13.99,13.94,13.94,11000.0,13.9125,13.9524,13.9025,13.9025,11000.0
2008-06-12 14:40:00,13.94,13.96,13.91,13.91,13800.0,13.9025,13.9224,13.8726,13.8726,13800.0
2008-06-12 14:50:00,13.9,13.93,13.9,13.9,38500.0,13.8626,13.8925,13.8626,13.8626,38500.0
2008-06-12 15:00:00,13.91,13.94,13.9,13.92,17100.0,13.8726,13.9025,13.8626,13.8826,17100.0
2008-06-12 15:10:00,13.91,13.93,13.9,13.9,15600.0,13.8726,13.8925,13.8626,13.8626,15600.0
2008-06-12 15:20:00,13.91,13.94,13.8,13.83,21000.0,13.8726,13.9025,13.7629,13.7928,21000.0
2008-06-12 15:30:00,13.82,13.87,13.75,13.77,52500.0,13.7828,13.8327,13.713,13.733,52500.0
2008-06-12 15:40:00,13.77,13.86,13.77,13.83,24900.0,13.733,13.8227,13.733,13.7928,24900.0
2008-06-12 15:50:00,13.82,13.9,13.79,13.8,28200.0,13.7828,13.8626,13.7529,13.7629,28200.0
2008-06-13 09:30:00,13.99,14.21,13.87,14.18,11500.0,13.9524,14.1718,13.8327,14.1419,11500.0
2008-06-13 09:40:00,14.18,14.18,14.0,14.09,8900.0,14.1419,14.1419,13.9623,14.0521,8900.0
2008-06-13 09:50:00,14.08,14.24,14.08,14.24,16200.0,14.0421,14.2017,14.0421,14.2017,16200.0
2008-06-13 10:00:00,14.22,14.24,14.13,14.13,9700.0,14.1817,14.2017,14.092,14.092,9700.0
2008-06-13 10:10:00,14.13,14.17,14.04,14.17,8100.0,14.092,14.1319,14.0022,14.1319,8100.0
2008-06-13 10:20:00,14.17,14.25,14.16,14.23,5900.0,14.1319,14.2117,14.1219,14.1917,5900.0
2008-06-13 10:30:00,14.23,14.24,14.04,14.04,7600.0,14.1917,14.2017,14.0022,14.0022,7600.0
2008-06-13 10:40:00,14.03,14.16,14.03,14.09,6500.0,13.9923,14.1219,13.9923,14.0521,6500.0
2008-06-13 10:50:00,14.07,14.07,13.89,13.92,12200.0,14.0321,14.0321,13.8526,13.8826,12200.0
2008-06-13 11:00:00,13.94,14.01,13.94,13.98,9100.0,13.9025,13.9723,13.9025,13.9424,9100.0
2008-06-13 11:10:00,13.98,14.0,13.94,13.99,5500.0,13.9424,13.9623,13.9025,13.9524,5500.0
2008-06-13 11:20:00,13.99,14.0,13.96,13.99,6200.0,13.9524,13.9623,13.9224,13.9524,6200.0
2008-06-13 11:30:00,13.99,14.0,13.98,13.98,4100.0,13.9524,13.9623,13.9424,13.9424,4100.0
2008-06-13 11:40:00,14.0,14.0,13.98,13.98,4600.0,13.9623,13.9623,13.9424,13.9424,4600.0
2008-06-13 11:50:00,13.98,14.08,13.97,14.01,24300.0,13.9424,14.0421,13.9324,13.9723,24300.0
2008-06-13 12:00:00,14.0,14.07,13.98,14.07,5600.0,13.9623,14.0321,13.9424,14.0321,5600.0
2008-06-13 12:10:00,14.05,14.09,14.02,14.09,2100.0,14.0122,14.0521,13.9823,14.0521,2100.0
2008-06-13 12:20:00,14.07,14.1,14.07,14.09,2800.0,14.0321,14.0621,14.0321,14.0521,2800.0
2008-06-13 12:30:00,14.09,14.1,14.05,14.06,5400.0,14.0521,14.0621,14.0122,14.0222,5400.0
2008-06-13 12:40:00,14.06,14.08,14.04,14.07,4100.0,14.0222,14.0421,14.0022,14.0321,4100.0
2008-06-13 12:50:00,14.06,14.1,14.06,14.08,4600.0,14.0222,14.0621,14.0222,14.0421,4600.0
2008-06-13 13:00:00,14.07,14.13,14.07,14.08,5800.0,14.0321,14.092,14.0321,14.0421,5800.0
2008-06-13 13:10:00,14.11,14.19,14.07,14.08,18200.0,14.072,14.1518,14.0321,14.0421,18200.0
2008-06-13 13:20:00,14.1,14.15,14.08,14.08,4900.0,14.0621,14.1119,14.0421,14.0421,4900.0
2008-06-13 13:30:00,14.11,14.11,14.04,14.04,3200.0,14.072,14.072,14.0022,14.0022,3200.0
2008-06-13 13:40:00,14.03,14.05,13.99,14.03,3600.0,13.9923,14.0122,13.9524,13.9923,3600.0
2008-06-13 13:50:00,14.03,14.05,14.03,14.05,900.0,13.9923,14.0122,13.9923,14.0122,900.0
2008-06-13 14:00:00,14.03,14.06,14.0,14.01,5400.0,13.9923,14.0222,13.9623,13.9723,5400.0
2008-06-13 14:10:00,14.02,14.13,14.02,14.1,7800.0,13.9823,14.092,13.9823,14.0621,7800.0
2008-06-13 14:20:00,14.1,14.1,13.98,14.01,4300.0,14.0621,14.0621,13.9424,13.9723,4300.0
2008-06-13 14:30:00,14.0,14.01,13.94,13.94,7200.0,13.9623,13.9723,13.9025,13.9025,7200.0
2008-06-13 14:40:00,13.95,14.02,13.9,14.02,8100.0,13.9125,13.9823,13.8626,13.9823,8100.0
2008-06-13 14:50:00,14.0,14.05,13.98,14.05,5300.0,13.9623,14.0122,13.9424,14.0122,5300.0
2008-06-13 15:00:00,14.05,14.13,14.05,14.1,5600.0,14.0122,14.092,14.0122,14.0621,5600.0
2008-06-13 15:10:00,14.07,14.08,14.0,14.02,5300.0,14.0321,14.0421,13.9623,13.9823,5300.0
2008-06-13 15:20:00,14.01,14.08,14.01,14.02,4600.0,13.9723,14.0421,13.9723,13.9823,4600.0
2008-06-13 15:30:00,14.02,14.07,13.99,14.06,7300.0,13.9823,14.0321,13.9524,14.0222,7300.0
2008-06-13 15:40:00,14.07,14.11,14.03,14.09,13100.0,14.0321,14.072,13.9923,14.0521,13100.0
2008-06-13 15:50:00,14.1,14.23,14.1,14.22,24100.0,14.0621,14.1917,14.0621,14.1817,24100.0
2008-06-16 09:30:00,14.19,14.24,14.09,14.2,13600.0,14.1518,14.2017,14.0521,14.1618,13600.0
2008-06-16 09:40:00,14.2,14.32,14.19,14.24,16500.0,14.1618,14.2815,14.1518,14.2017,16500.0
2008-06-16 09:50:00,14.27,14.27,14.19,14.22,9400.0,14.2316,14.2316,14.1518,14.1817,9400.0
2008-06-16 10:00:00,14.19,14.29,14.18,14.26,14500.0,14.1518,14.2516,14.1419,14.2216,14500.0
2008-06-16 10:10:00,14.26,14.27,14.23,14.24,8300.0,14.2216,14.2316,14.1917,14.2017,8300.0
2008-06-16 10:20:00,14.23,14.3,14.22,14.3,13500.0,14.1917,14.2615,14.1817,14.2615,13500.0
2008-06-16 10:30:00,14.29,14.31,14.23,14.25,11900.0,14.2516,14.2715,14.1917,14.2117,11900.0
2008-06-16 10:40:00,14.25,14.39,14.25,14.39,8500.0,14.2117,14.3513,14.2117,14.3513,8500.0
2008-06-16 10:50:00,14.38,14.62,14.38,14.6,27000.0,14.3413,14.5807,14.3413,14.5607,27000.0
2008-06-16 11:00:00,14.6,14.69,14.4,14.44,15700.0,14.5607,14.6505,14.3613,14.4012,15700.0
2008-06-16 11:10:00,14.46,14.51,14.43,14.49,4900.0,14.4211,14.471,14.3912,14.451,4900.0
2008-06-16 11:20:00,14.48,14.5,14.39,14.4,5600.0,14.441,14.461,14.3513,14.3613,5600.0
2008-06-16 11:30:00,14.41,14.5,14.39,14.39,12300.0,14.3712,14.461,14.3513,14.3513,12300.0
2008-06-16 11:40:00,14.4,14.42,14.4,14.42,2900.0,14.3613,14.3812,14.3613,14.3812,2900.0
2008-06-16 11:50:00,14.41,14.45,14.39,14.4,8200.0,14.3712,14.4111,14.3513,14.3613,8200.0
2008-06-16 12:00:00,14.43,14.43,14.34,14.36,8600.0,14.3912,14.3912,14.3014,14.3214,8600.0
2008-06-16 12:10:00,14.34,14.38,14.34,14.38,7900.0,14.3014,14.3413,14.3014,14.3413,7900.0
2008-06-16 12:20:00,14.4,14.44,14.4,14.44,3800.0,14.3613,14.4012,14.3613,14.4012,3800.0
2008-06-16 12:30:00,14.44,14.47,14.41,14.42,8600.0,14.4012,14.4311,14.3712,14.3812,8600.0
2008-06-16 12:40:00,14.43,14.55,14.43,14.53,8800.0,14.3912,14.5109,14.3912,14.4909,8800.0
2008-06-16 12:50:00,14.51,14.56,14.46,14.5,8300.0,14.471,14.5208,14.4211,14.461,8300.0
2008-06-16 13:00:00,14.5,14.52,14.48,14.49,6000.0,14.461,14.4809,14.441,14.451,6000.0
2008-06-16 13:10:00,14.49,14.49,14.44,14.48,6100.0,14.451,14.451,14.4012,14.441,6100.0
2008-06-16 13:20:00,14.5,14.51,14.46,14.5,5800.0,14.461,14.471,14.4211,14.461,5800.0
2008-06-16 13:30:00,14.49,14.64,14.49,14.64,9300.0,14.451,14.6006,14.451,14.6006,9300.0
2008-06-16 13:40:00,14.64,14.65,14.47,14.48,14100.0,14.6006,14.6106,14.4311,14.441,14100.0
2008-06-16 13:50:00,14.48,14.52,14.43,14.45,11400.0,14.441,14.4809,14.3912,14.4111,11400.0
2008-06-16 14:00:00,14.48,14.53,14.47,14.52,7500.0,14.441,14.4909,14.4311,14.4809,7500.0
2008-06-16 14:10:00,14.52,14.52,14.43,14.5,4600.0,14.4809,14.4809,14.3912,14.461,4600.0
2008-06-16 14:20:00,14.49,14.51,14.46,14.47,8900.0,14.451,14.471,14.4211,14.4311,8900.0
2008-06-16 14:30:00,14.47,14.47,14.43,14.46,3900.0,14.4311,14.4311,14.3912,14.4211,3900.0
2008-06-16 14:40:00,14.47,14.53,14.47,14.53,5300.0,14.4311,14.4909,14.4311,14.4909,5300.0
2008-06-16 14:50:00,14.53,14.59,14.51,14.51,7000.0,14.4909,14.5507,14.471,14.471,7000.0
2008-06-16 15:00:00,14.53,14.55,14.48,14.5,8800.0,14.4909,14.5109,14.441,14.461,8800.0
2008-06-16 15:10:00,14.51,14.53,14.46,14.52,8300.0,14.471,14.4909,14.4211,14.4809,8300.0
2008-06-16 15:20:00,14.52,14.53,14.42,14.53,8500.0,14.4809,14.4909,14.3812,14.4909,8500.0
2008-06-16 15:30:00,14.52,14.59,14.5,14.5,17500.0,14.4809,14.5507,14.461,14.461,17500.0
2008-06-16 15:40:00,14.51,14.64,14.51,14.62,14100.0,14.471,14.6006,14.471,14.5807,14100.0
2008-06-16 15:50:00,14.61,14.67,14.56,14.64,27400.0,14.5707,14.6305,14.5208,14.6006,27400.0
2008-06-17 09:30:00,14.72,14.72,14.38,14.39,11100.0,14.6804,14.6804,14.3413,14.3513,11100.0
2008-06-17 09:40:00,14.43,14.44,14.25,14.44,14000.0,14.3912,14.4012,14.2117,14.4012,14000.0
2008-06-17 09:50:00,14.45,14.45,14.29,14.29,5000.0,14.4111,14.4111,14.2516,14.2516,5000.0
2008-06-17 10:00:00,14.3,14.49,14.3,14.44,7300.0,14.2615,14.451,14.2615,14.4012,7300.0
2008-06-17 10:10:00,14.49,14.65,14.49,14.65,6700.0,14.451,14.6106,14.451,14.6106,6700.0
2008-06-17 10:20:00,14.66,14.66,14.49,14.57,10200.0,14.6206,14.6206,14.451,14.5308,10200.0
2008-06-17 10:30:00,14.56,14.76,14.56,14.76,19100.0,14.5208,14.7203,14.5208,14.7203,19100.0
2008-06-17 10:40:00,14.73,14.73,14.59,14.59,13600.0,14.6904,14.6904,14.5507,14.5507,13600.0
2008-06-17 10:50:00,14.61,14.65,14.61,14.62,3800.0,14.5707,14.6106,14.5707,14.5807,3800.0
2008-06-17 11:00:00,14.6,14.63,14.57,14.58,6800.0,14.5607,14.5906,14.5308,14.5408,6800.0
2008-06-17 11:10:00,14.59,14.7,14.59,14.64,7600.0,14.5507,14.6605,14.5507,14.6006,7600.0
2008-06-17 11:20:00,14.62,14.62,14.53,14.6,5400.0,14.5807,14.5807,14.4909,14.5607,5400.0
2008-06-17 11:30:00,14.56,14.62,14.56,14.6,2300.0,14.5208,14.5807,14.5208,14.5607,2300.0
2008-06-17 11:40:00,14.61,14.65,14.61,14.64,5600.0,14.5707,14.6106,14.5707,14.6006,5600.0
2008-06-17 11:50:00,14.65,14.65,14.61,14.64,5200.0,14.6106,14.6106,14.5707,14.6006,5200.0
2008-06-17 12:00:00,14.64,14.64,14.63,14.63,3400.0,14.6006,14.6006,14.5906,14.5906,3400.0
2008-06-17 12:10:00,14.63,14.65,14.6,14.65,7200.0,14.5906,14.6106,14.5607,14.6106,7200.0
2008-06-17 12:20:00,14.64,14.64,14.58,14.59,5200.0,14.6006,14.6006,14.5408,14.5507,5200.0
2008-06-17 12:30:00,14.6,14.64,14.53,14.6,19200.0,14.5607,14.6006,14.4909,14.5607,19200.0
2008-06-17 12:40:00,14.6,14.62,14.6,14.62,4000.0,14.5607,14.5807,14.5607,14.5807,4000.0
2008-06-17 12:50:00,14.6,14.61,14.58,14.58,2500.0,14.5607,14.5707,14.5408,14.5408,2500.0
2008-06-17 13:00:00,14.58,14.65,14.52,14.65,17500.0,14.5408,14.6106,14.4809,14.6106,17500.0
2008-06-17 13:10:00,14.64,14.64,14.62,14.64,800.0,14.6006,14.6006,14.5807,14.6006,800.0
2008-06-17 13:20:00,14.62,14.63,14.58,14.63,7300.0,14.5807,14.5906,14.5408,14.5906,7300.0
2008-06-17 13:30:00,14.61,14.61,14.6,14.6,3300.0,14.5707,14.5707,14.5607,14.5607,3300.0
2008-06-17 13:40:00,14.6,14.6,14.58,14.59,9700.0,14.5607,14.5607,14.5408,14.5507,9700.0
2008-06-17 13:50:00,14.58,14.59,14.57,14.58,6400.0,14.5408,14.5507,14.5308,14.5408,6400.0
2008-06-17 14:00:00,14.58,14.61,14.58,14.6,11800.0,14.5408,14.5707,14.5408,14.5607,11800.0
2008-06-17 14:10:00,14.6,14.6,14.55,14.55,4400.0,14.5607,14.5607,14.5109,14.5109,4400.0
2008-06-17 14:20:00,14.55,14.55,14.5,14.54,6100.0,14.5109,14.5109,14.461,14.5009,6100.0
2008-06-17 14:30:00,14.53,14.54,14.47,14.49,5100.0,14.4909,14.5009,14.4311,14.451,5100.0
2008-06-17 14:40:00,14.48,14.51,14.46,14.48,7300.0,14.441,14.471,14.4211,14.441,7300.0
2008-06-17 14:50:00,14.48,14.5,14.44,14.5,12900.0,14.441,14.461,14.4012,14.461,12900.0
2008-06-17 15:00:00,14.49,14.5,14.47,14.49,7900.0,14.451,14.461,14.4311,14.451,7900.0
2008-06-17 15:10:00,14.5,14.55,14.46,14.49,14900.0,14.461,14.5109,14.4211,14.451,14900.0
2008-06-17 15:20:00,14.49,14.5,14.44,14.44,6500.0,14.451,14.461,14.4012,14.4012,6500.0
2008-06-17 15:30:00,14.45,14.52,14.45,14.51,19000.0,14.4111,14.4809,14.4111,14.471,19000.0
2008-06-17 15:40:00,14.51,14.56,14.45,14.51,20600.0,14.471,14.5208,14.4111,14.471,20600.0
2008-06-17 15:50:00,14.51,14.61,14.49,14.55,31900.0,14.471,14.5707,14.451,14.5109,31900.0
2008-06-18 09:30:00,14.55,14.55,14.4,14.52,13300.0,14.5109,14.5109,14.3613,14.4809,13300.0
2008-06-18 09:40:00,14.48,14.6,14.48,14.54,23300.0,14.441,14.5607,14.441,14.5009,23300.0
2008-06-18 09:50:00,14.54,14.55,14.39,14.39,8600.0,14.5009,14.5109,14.3513,14.3513,8600.0
2008-06-18 10:00:00,14.39,14.41,14.36,14.39,3200.0,14.3513,14.3712,14.3214,14.3513,3200.0
2008-06-18 10:10:00,14.39,14.39,14.36,14.39,1400.0,14.3513,14.3513,14.3214,14.3513,1400.0
2008-06-18 10:20:00,14.39,14.46,14.39,14.44,2800.0,14.3513,14.4211,14.3513,14.4012,2800.0
2008-06-18 10:30:00,14.43,14.47,14.35,14.47,6400.0,14.3912,14.4311,14.3114,14.4311,6400.0
2008-06-18 10:40:00,14.46,14.55,14.46,14.55,5500.0,14.4211,14.5109,14.4211,14.5109,5500.0
2008-06-18 10:50:00,14.54,14.58,14.44,14.44,8200.0,14.5009,14.5408,14.4012,14.4012,8200.0
2008-06-18 11:00:00,14.44,14.46,14.42,14.46,3400.0,14.4012,14.4211,14.3812,14.4211,3400.0
2008-06-18 11:10:00,14.46,14.52,14.46,14.52,3100.0,14.4211,14.4809,14.4211,14.4809,3100.0
2008-06-18 11:20:00,14.51,14.52,14.44,14.46,9400.0,14.471,14.4809,14.4012,14.4211,9400.0
2008-06-18 11:30:00,14.44,14.48,14.44,14.47,5200.0,14.4012,14.441,14.4012,14.4311,5200.0
2008-06-18 11:40:00,14.47,14.51,14.45,14.48,4400.0,14.4311,14.471,14.4111,14.441,4400.0
2008-06-18 11:50:00,14.47,14.62,14.47,14.57,14100.0,14.4311,14.5807,14.4311,14.5308,14100.0
2008-06-18 12:00:00,14.57,14.57,14.45,14.46,6500.0,14.5308,14.5308,14.4111,14.4211,6500.0
2008-06-18 12:10:00,14.45,14.45,14.41,14.43,7400.0,14.4111,14.4111,14.3712,14.3912,7400.0
2008-06-18 12:20:00,14.42,14.42,14.38,14.39,3500.0,14.3812,14.3812,14.3413,14.3513,3500.0
2008-06-18 12:30:00,14.38,14.39,14.37,14.37,4500.0,14.3413,14.3513,14.3313,14.3313,4500.0
2008-06-18 12:40:00,14.36,14.36,14.27,14.27,4100.0,14.3214,14.3214,14.2316,14.2316,4100.0
2008-06-18 12:50:00,14.28,14.28,14.21,14.21,8600.0,14.2416,14.2416,14.1718,14.1718,8600.0
2008-06-18 13:00:00,14.22,14.23,14.19,14.2,18000.0,14.1817,14.1917,14.1518,14.1618,18000.0
2008-06-18 13:10:00,14.19,14.2,14.15,14.17,8900.0,14.1518,14.1618,14.1119,14.1319,8900.0
2008-06-18 13:20:00,14.17,14.17,14.15,14.17,8700.0,14.1319,14.1319,14.1119,14.1319,8700.0
2008-06-18 13:30:00,14.15,14.17,14.11,14.11,8700.0,14.1119,14.1319,14.072,14.072,8700.0
2008-06-18 13:40:00,14.11,14.13,14.04,14.05,13800.0,14.072,14.092,14.0022,14.0122,13800.0
2008-06-18 13:50:00,14.07,14.07,14.02,14.04,12000.0,14.0321,14.0321,13.9823,14.0022,12000.0
2008-06-18 14:00:00,14.04,14.12,14.02,14.11,43500.0,14.0022,14.082,13.9823,14.072,43500.0
2008-06-18 14:10:00,14.11,14.12,14.06,14.08,9100.0,14.072,14.082,14.0222,14.0421,9100.0
2008-06-18 14:20:00,14.09,14.09,13.99,14.01,8700.0,14.0521,14.0521,13.9524,13.9723,8700.0
2008-06-18 14:30:00,14.0,14.01,13.99,13.99,11900.0,13.9623,13.9723,13.9524,13.9524,11900.0
2008-06-18 14:40:00,14.0,14.0,13.97,13.97,19700.0,13.9623,13.9623,13.9324,13.9324,19700.0
2008-06-18 14:50:00,13.98,14.09,13.97,14.09,20400.0,13.9424,14.0521,13.9324,14.0521,20400.0
2008-06-18 15:00:00,14.08,14.08,13.98,14.03,16100.0,14.0421,14.0421,13.9424,13.9923,16100.0
2008-06-18 15:10:00,14.03,14.1,14.03,14.1,11600.0,13.9923,14.0621,13.9923,14.0621,11600.0
2008-06-18 15:20:00,14.09,14.13,14.0,14.07,13600.0,14.0521,14.092,13.9623,14.0321,13600.0
2008-06-18 15:30:00,14.07,14.07,13.93,13.94,27400.0,14.0321,14.0321,13.8925,13.9025,27400.0
2008-06-18 15:40:00,13.95,13.99,13.9,13.97,38500.0,13.9125,13.9524,13.8626,13.9324,38500.0
2008-06-18 15:50:00,13.97,13.97,13.9,13.95,36200.0,13.9324,13.9324,13.8626,13.9125,36200.0
2008-06-19 09:30:00,13.96,14.19,13.96,14.11,19000.0,13.9224,14.1518,13.9224,14.072,19000.0
2008-06-19 09:40:00,14.1,14.1,13.9,13.91,36100.0,14.0621,14.0621,13.8626,13.8726,36100.0
2008-06-19 09:50:00,13.91,14.0,13.91,14.0,8800.0,13.8726,13.9623,13.8726,13.9623,8800.0
2008-06-19 10:00:00,13.99,14.03,13.97,14.01,15100.0,13.9524,13.9923,13.9324,13.9723,15100.0
2008-06-19 10:10:00,14.01,14.01,13.9,13.9,9700.0,13.9723,13.9723,13.8626,13.8626,9700.0
2008-06-19 10:20:00,13.91,14.0,13.9,13.99,6700.0,13.8726,13.9623,13.8626,13.9524,6700.0
2008-06-19 10:30:00,13.98,14.06,13.98,14.03,17500.0,13.9424,14.0222,13.9424,13.9923,17500.0
2008-06-19 10:40:00,14.02,14.02,13.98,14.0,9200.0,13.9823,13.9823,13.9424,13.9623,9200.0
2008-06-19 10:50:00,14.0,14.04,13.99,14.01,13300.0,13.9623,14.0022,13.9524,13.9723,13300.0
2008-06-19 11:00:00,14.01,14.08,14.0,14.05,13800.0,13.9723,14.0421,13.9623,14.0122,13800.0
2008-06-19 11:10:00,14.05,14.05,13.98,13.99,9300.0,14.0122,14.0122,13.9424,13.9524,9300.0
2008-06-19 11:20:00,14.0,14.05,13.99,14.02,12500.0,13.9623,14.0122,13.9524,13.9823,12500.0
2008-06-19 11:30:00,14.03,14.11,14.02,14.11,7500.0,13.9923,14.072,13.9823,14.072,7500.0
2008-06-19 11:40:00,14.12,14.14,14.11,14.12,5700.0,14.082,14.102,14.072,14.082,5700.0
2008-06-19 11:50:00,14.12,14.22,14.11,14.22,16500.0,14.082,14.1817,14.072,14.1817,16500.0
2008-06-19 12:00:00,14.22,14.26,14.19,14.2,18000.0,14.1817,14.2216,14.1518,14.1618,18000.0
2008-06-19 12:10:00,14.22,14.31,14.18,14.31,16700.0,14.1817,14.2715,14.1419,14.2715,16700.0
2008-06-19 12:20:00,14.31,14.51,14.31,14.44,18500.0,14.2715,14.471,14.2715,14.4012,18500.0
2008-06-19 12:30:00,14.47,14.59,14.46,14.54,8100.0,14.4311,14.5507,14.4211,14.5009,8100.0
2008-06-19 12:40:00,14.54,14.58,14.48,14.5,7000.0,14.5009,14.5408,14.441,14.461,7000.0
2008-06-19 12:50:00,14.51,14.53,14.43,14.43,8500.0,14.471,14.4909,14.3912,14.3912,8500.0
2008-06-19 13:00:00,14.42,14.44,14.4,14.44,4700.0,14.3812,14.4012,14.3613,14.4012,4700.0
2008-06-19 13:10:00,14.45,14.47,14.42,14.45,3800.0,14.4111,14.4311,14.3812,14.4111,3800.0
2008-06-19 13:20:00,14.46,14.49,14.44,14.48,3200.0,14.4211,14.451,14.4012,14.441,3200.0
2008-06-19 13:30:00,14.48,14.54,14.46,14.5,11400.0,14.441,14.5009,14.4211,14.461,11400.0
2008-06-19 13:40:00,14.52,14.56,14.46,14.46,6100.0,14.4809,14.5208,14.4211,14.4211,6100.0
2008-06-19 13:50:00,14.45,14.52,14.45,14.52,2300.0,14.4111,14.4809,14.4111,14.4809,2300.0
2008-06-19 14:00:00,14.52,14.59,14.5,14.51,10900.0,14.4809,14.5507,14.461,14.471,10900.0
2008-06-19 14:10:00,14.51,14.56,14.51,14.54,3400.0,14.471,14.5208,14.471,14.5009,3400.0
2008-06-19 14:20:00,14.53,14.64,14.47,14.62,14200.0,14.4909,14.6006,14.4311,14.5807,14200.0
2008-06-19 14:30:00,14.63,14.75,14.62,14.71,23400.0,14.5906,14.7103,14.5807,14.6704,23400.0
2008-06-19 14:40:00,14.7,14.7,14.67,14.67,9100.0,14.6605,14.6605,14.6305,14.6305,9100.0
2008-06-19 14:50:00,14.63,14.68,14.62,14.67,5800.0,14.5906,14.6405,14.5807,14.6305,5800.0
2008-06-19 15:00:00,14.67,14.75,14.65,14.73,9300.0,14.6305,14.7103,14.6106,14.6904,9300.0
2008-06-19 15:10:00,14.72,14.75,14.71,14.74,3700.0,14.6804,14.7103,14.6704,14.7003,3700.0
2008-06-19 15:20:00,14.74,14.79,14.68,14.78,11300.0,14.7003,14.7502,14.6405,14.7402,11300.0
2008-06-19 15:30:00,14.78,14.84,14.73,14.76,29500.0,14.7402,14.8001,14.6904,14.7203,29500.0
2008-06-19 15:40:00,14.76,14.86,14.76,14.82,30100.0,14.7203,14.82,14.7203,14.7801,30100.0
2008-06-19 15:50:00,14.83,14.92,14.83,14.91,45100.0,14.7901,14.8799,14.7901,14.8699,45100.0
2008-06-20 09:30:00,14.84,14.84,14.62,14.69,205400.0,14.8001,14.8001,14.5807,14.6505,205400.0
2008-06-20 09:40:00,14.71,15.16,14.7,15.12,28800.0,14.6704,15.1192,14.6605,15.0793,28800.0
2008-06-20 09:50:00,15.11,15.46,15.09,15.3,65600.0,15.0694,15.4184,15.0494,15.2588,65600.0
2008-06-20 10:00:00,15.3,15.33,14.72,14.84,24200.0,15.2588,15.2888,14.6804,14.8001,24200.0
2008-06-20 10:10:00,14.78,15.06,14.76,15.06,10500.0,14.7402,15.0195,14.7203,15.0195,10500.0
2008-06-20 10:20:00,15.06,15.11,14.7,14.7,15700.0,15.0195,15.0694,14.6605,14.6605,15700.0
2008-06-20 10:30:00,14.71,14.71,14.48,14.48,25300.0,14.6704,14.6704,14.441,14.441,25300.0
2008-06-20 10:40:00,14.48,14.49,14.46,14.48,19300.0,14.441,14.451,14.4211,14.441,19300.0
2008-06-20 10:50:00,14.48,14.64,14.46,14.62,15400.0,14.441,14.6006,14.4211,14.5807,15400.0
2008-06-20 11:00:00,14.65,14.7,14.64,14.69,10200.0,14.6106,14.6605,14.6006,14.6505,10200.0
2008-06-20 11:10:00,14.69,14.76,14.65,14.66,7500.0,14.6505,14.7203,14.6106,14.6206,7500.0
2008-06-20 11:20:00,14.68,14.92,14.68,14.91,11600.0,14.6405,14.8799,14.6405,14.8699,11600.0
2008-06-20 11:30:00,14.91,14.92,14.8,14.81,6500.0,14.8699,14.8799,14.7602,14.7702,6500.0
2008-06-20 11:40:00,14.8,14.94,14.79,14.93,21800.0,14.7602,14.8998,14.7502,14.8898,21800.0
2008-06-20 11:50:00,14.93,14.97,14.93,14.96,4300.0,14.8898,14.9297,14.8898,14.9198,4300.0
2008-06-20 12:00:00,14.97,14.98,14.88,14.89,8200.0,14.9297,14.9397,14.84,14.8499,8200.0
2008-06-20 12:10:00,14.87,14.87,14.77,14.8,6200.0,14.83,14.83,14.7303,14.7602,6200.0
2008-06-20 12:20:00,14.8,14.8,14.64,14.69,9900.0,14.7602,14.7602,14.6006,14.6505,9900.0
2008-06-20 12:30:00,14.7,14.72,14.68,14.69,3400.0,14.6605,14.6804,14.6405,14.6505,3400.0
2008-06-20 12:40:00,14.69,14.69,14.64,14.67,6400.0,14.6505,14.6505,14.6006,14.6305,6400.0
2008-06-20 12:50:00,14.66,14.66,14.62,14.63,5900.0,14.6206,14.6206,14.5807,14.5906,5900.0
2008-06-20 13:00:00,14.63,14.64,14.62,14.64,6000.0,14.5906,14.6006,14.5807,14.6006,6000.0
2008-06-20 13:10:00,14.65,14.66,14.6,14.6,4300.0,14.6106,14.6206,14.5607,14.5607,4300.0
2008-06-20 13:20:00,14.59,14.59,14.42,14.42,12500.0,14.5507,14.5507,14.3812,14.3812,12500.0
2008-06-20 13:30:00,14.42,14.43,14.35,14.42,9400.0,14.3812,14.3912,14.3114,14.3812,9400.0
2008-06-20 13:40:00,14.46,14.54,14.46,14.54,6900.0,14.4211,14.5009,14.4211,14.5009,6900.0
2008-06-20 13:50:00,14.55,14.55,14.48,14.48,5600.0,14.5109,14.5109,14.441,14.441,5600.0
2008-06-20 14:00:00,14.49,14.58,14.49,14.57,11400.0,14.451,14.5408,14.451,14.5308,11400.0
2008-06-20 14:10:00,14.57,14.57,14.5,14.56,6600.0,14.5308,14.5308,14.461,14.5208,6600.0
2008-06-20 14:20:00,14.56,14.61,14.55,14.61,7700.0,14.5208,14.5707,14.5109,14.5707,7700.0
2008-06-20 14:30:00,14.61,14.61,14.55,14.55,7100.0,14.5707,14.5707,14.5109,14.5109,7100.0
2008-06-20 14:40:00,14.55,14.58,14.55,14.57,4600.0,14.5109,14.5408,14.5109,14.5308,4600.0
2008-06-20 14:50:00,14.56,14.56,14.47,14.47,3600.0,14.5208,14.5208,14.4311,14.4311,3600.0
2008-06-20 15:00:00,14.48,14.55,14.45,14.55,7900.0,14.441,14.5109,14.4111,14.5109,7900.0
2008-06-20 15:10:00,14.53,14.54,14.44,14.45,6800.0,14.4909,14.5009,14.4012,14.4111,6800.0
2008-06-20 15:20:00,14.47,14.56,14.46,14.46,9400.0,14.4311,14.5208,14.4211,14.4211,9400.0
2008-06-20 15:30:00,14.46,14.51,14.46,14.49,8000.0,14.4211,14.471,14.4211,14.451,8000.0
2008-06-20 15:40:00,14.49,14.59,14.49,14.5,17500.0,14.451,14.5507,14.451,14.461,17500.0
2008-06-20 15:50:00,14.5,14.76,14.49,14.68,95700.0,14.461,14.7203,14.451,14.6405,95700.0
2008-06-23 09:30:00,14.76,14.82,14.49,14.55,25500.0,14.7203,14.7801,14.451,14.5109,25500.0
2008-06-23 09:40:00,14.59,14.76,14.56,14.76,8400.0,14.5507,14.7203,14.5208,14.7203,8400.0
2008-06-23 09:50:00,14.75,14.76,14.59,14.69,34100.0,14.7103,14.7203,14.5507,14.6505,34100.0
2008-06-23 10:00:00,14.7,14.83,14.67,14.83,14800.0,14.6605,14.7901,14.6305,14.7901,14800.0
2008-06-23 10:10:00,14.85,15.03,14.82,15.0,15200.0,14.81,14.9896,14.7801,14.9596,15200.0
2008-06-23 10:20:00,15.01,15.03,14.85,14.89,10100.0,14.9696,14.9896,14.81,14.8499,10100.0
2008-06-23 10:30:00,14.88,14.99,14.88,14.97,20300.0,14.84,14.9497,14.84,14.9297,20300.0
2008-06-23 10:40:00,14.95,14.99,14.87,14.87,15200.0,14.9098,14.9497,14.83,14.83,15200.0
2008-06-23 10:50:00,14.89,14.91,14.79,14.89,10800.0,14.8499,14.8699,14.7502,14.8499,10800.0
2008-06-23 11:00:00,14.9,14.93,14.8,14.84,9500.0,14.8599,14.8898,14.7602,14.8001,9500.0
2008-06-23 11:10:00,14.85,14.87,14.8,14.81,12800.0,14.81,14.83,14.7602,14.7702,12800.0
2008-06-23 11:20:00,14.81,14.82,14.65,14.79,14700.0,14.7702,14.7801,14.6106,14.7502,14700.0
2008-06-23 11:30:00,14.82,14.98,14.82,14.97,7600.0,14.7801,14.9397,14.7801,14.9297,7600.0
2008-06-23 11:40:00,14.95,15.01,14.94,14.99,7900.0,14.9098,14.9696,14.8998,14.9497,7900.0
2008-06-23 11:50:00,14.97,15.0,14.91,14.97,13200.0,14.9297,14.9596,14.8699,14.9297,13200.0
2008-06-23 12:00:00,14.97,15.0,14.95,14.98,11100.0,14.9297,14.9596,14.9098,14.9397,11100.0
2008-06-23 12:10:00,14.97,14.98,14.92,14.94,4400.0,14.9297,14.9397,14.8799,14.8998,4400.0
2008-06-23 12:20:00,14.93,14.94,14.84,14.87,14000.0,14.8898,14.8998,14.8001,14.83,14000.0
2008-06-23 12:30:00,14.84,14.85,14.81,14.81,8500.0,14.8001,14.81,14.7702,14.7702,8500.0
2008-06-23 12:40:00,14.82,14.82,14.72,14.77,10500.0,14.7801,14.7801,14.6804,14.7303,10500.0
2008-06-23 12:50:00,14.79,14.79,14.74,14.77,5400.0,14.7502,14.7502,14.7003,14.7303,5400.0
2008-06-23 13:00:00,14.76,14.77,14.74,14.74,4100.0,14.7203,14.7303,14.7003,14.7003,4100.0
2008-06-23 13:10:00,14.74,14.76,14.72,14.74,2600.0,14.7003,14.7203,14.6804,14.7003,2600.0
2008-06-23 13:20:00,14.72,14.82,14.7,14.79,8900.0,14.6804,14.7801,14.6605,14.7502,8900.0
2008-06-23 13:30:00,14.79,14.8,14.74,14.76,3900.0,14.7502,14.7602,14.7003,14.7203,3900.0
2008-06-23 13:40:00,14.75,14.92,14.74,14.92,15600.0,14.7103,14.8799,14.7003,14.8799,15600.0
2008-06-23 13:50:00,14.9,14.92,14.88,14.91,10000.0,14.8599,14.8799,14.84,14.8699,10000.0
2008-06-23 14:00:00,14.91,14.94,14.89,14.9,8000.0,14.8699,14.8998,14.8499,14.8599,8000.0
2008-06-23 14:10:00,14.9,14.99,14.9,14.98,14400.0,14.8599,14.9497,14.8599,14.9397,14400.0
2008-06-23 14:20:00,14.98,15.0,14.97,15.0,12600.0,14.9397,14.9596,14.9297,14.9596,12600.0
2008-06-23 14:30:00,14.99,15.0,14.82,14.93,30400.0,14.9497,14.9596,14.7801,14.8898,30400.0
2008-06-23 14:40:00,14.93,14.94,14.88,14.88,10800.0,14.8898,14.8998,14.84,14.84,10800.0
2008-06-23 14:50:00,14.88,14.99,14.88,14.96,14600.0,14.84,14.9497,14.84,14.9198,14600.0
2008-06-23 15:00:00,14.96,14.98,14.88,14.9,8500.0,14.9198,14.9397,14.84,14.8599,8500.0
2008-06-23 15:10:00,14.9,14.94,14.84,14.85,16000.0,14.8599,14.8998,14.8001,14.81,16000.0
2008-06-23 15:20:00,14.85,14.99,14.84,14.97,14000.0,14.81,14.9497,14.8001,14.9297,14000.0
2008-06-23 15:30:00,14.98,14.99,14.88,14.93,22400.0,14.9397,14.9497,14.84,14.8898,22400.0
2008-06-23 15:40:00,14.94,14.98,14.9,14.9,19200.0,14.8998,14.9397,14.8599,14.8599,19200.0
2008-06-23 15:50:00,14.9,14.97,14.87,14.92,27700.0,14.8599,14.9297,14.83,14.8799,27700.0
2008-06-24 09:30:00,14.78,14.99,14.57,14.57,9500.0,14.7402,14.9497,14.5308,14.5308,9500.0
2008-06-24 09:40:00,14.64,14.71,14.56,14.71,4800.0,14.6006,14.6704,14.5208,14.6704,4800.0
2008-06-24 09:50:00,14.72,14.78,14.66,14.69,4400.0,14.6804,14.7402,14.6206,14.6505,4400.0
2008-06-24 10:00:00,14.61,14.72,14.61,14.69,7700.0,14.5707,14.6804,14.5707,14.6505,7700.0
2008-06-24 10:10:00,14.71,14.83,14.64,14.74,10700.0,14.6704,14.7901,14.6006,14.7003,10700.0
2008-06-24 10:20:00,14.77,14.78,14.65,14.73,5800.0,14.7303,14.7402,14.6106,14.6904,5800.0
2008-06-24 10:30:00,14.67,14.71,14.6,14.6,5600.0,14.6305,14.6704,14.5607,14.5607,5600.0
2008-06-24 10:40:00,14.61,14.69,14.57,14.66,5100.0,14.5707,14.6505,14.5308,14.6206,5100.0
2008-06-24 10:50:00,14.67,14.82,14.67,14.8,5000.0,14.6305,14.7801,14.6305,14.7602,5000.0
2008-06-24 11:00:00,14.79,14.91,14.79,14.87,5000.0,14.7502,14.8699,14.7502,14.83,5000.0
2008-06-24 11:10:00,14.86,14.98,14.8,14.95,7800.0,14.82,14.9397,14.7602,14.9098,7800.0
2008-06-24 11:20:00,14.97,14.99,14.89,14.89,3900.0,14.9297,14.9497,14.8499,14.8499,3900.0
2008-06-24 11:30:00,14.89,14.89,14.84,14.87,3200.0,14.8499,14.8499,14.8001,14.83,3200.0
2008-06-24 11:40:00,14.87,14.96,14.84,14.95,3400.0,14.83,14.9198,14.8001,14.9098,3400.0
2008-06-24 11:50:00,14.92,15.09,14.92,15.09,8000.0,14.8799,15.0494,14.8799,15.0494,8000.0
2008-06-24 12:00:00,15.07,15.09,15.01,15.03,6600.0,15.0295,15.0494,14.9696,14.9896,6600.0
2008-06-24 12:10:00,15.02,15.03,14.98,14.99,3500.0,14.9796,14.9896,14.9397,14.9497,3500.0
2008-06-24 12:20:00,14.96,14.97,14.94,14.94,7900.0,14.9198,14.9297,14.8998,14.8998,7900.0
2008-06-24 12:30:00,14.94,14.95,14.91,14.93,4100.0,14.8998,14.9098,14.8699,14.8898,4100.0
2008-06-24 12:40:00,14.93,14.93,14.83,14.83,7200.0,14.8898,14.8898,14.7901,14.7901,7200.0
2008-06-24 12:50:00,14.84,14.84,14.79,14.82,7000.0,14.8001,14.8001,14.7502,14.7801,7000.0
2008-06-24 13:00:00,14.85,14.99,14.85,14.95,5800.0,14.81,14.9497,14.81,14.9098,5800.0
2008-06-24 13:10:00,14.95,14.98,14.93,14.97,6500.0,14.9098,14.9397,14.8898,14.9297,6500.0
2008-06-24 13:20:00,14.99,15.04,14.92,14.92,3700.0,14.9497,14.9995,14.8799,14.8799,3700.0
2008-06-24 13:30:00,14.9,14.95,14.87,14.94,2900.0,14.8599,14.9098,14.83,14.8998,2900.0
2008-06-24 13:40:00,14.93,15.01,14.93,14.99,4900.0,14.8898,14.9696,14.8898,14.9497,4900.0
2008-06-24 13:50:00,15.01,15.03,14.99,15.01,8700.0,14.9696,14.9896,14.9497,14.9696,8700.0
2008-06-24 14:00:00,15.02,15.1,15.02,15.08,14800.0,14.9796,15.0594,14.9796,15.0394,14800.0
2008-06-24 14:10:00,15.08,15.1,15.01,15.09,7300.0,15.0394,15.0594,14.9696,15.0494,7300.0
2008-06-24 14:20:00,15.1,15.15,15.09,15.13,11200.0,15.0594,15.1092,15.0494,15.0893,11200.0
2008-06-24 14:30:00,15.13,15.13,15.05,15.06,9700.0,15.0893,15.0893,15.0095,15.0195,9700.0
2008-06-24 14:40:00,15.06,15.09,15.0,15.01,8200.0,15.0195,15.0494,14.9596,14.9696,8200.0
2008-06-24 14:50:00,15.01,15.02,15.01,15.02,10500.0,14.9696,14.9796,14.9696,14.9796,10500.0
2008-06-24 15:00:00,15.02,15.07,15.0,15.05,9100.0,14.9796,15.0295,14.9596,15.0095,9100.0
2008-06-24 15:10:00,15.06,15.06,15.02,15.04,9600.0,15.0195,15.0195,14.9796,14.9995,9600.0
2008-06-24 15:20:00,15.05,15.08,15.03,15.08,6000.0,15.0095,15.0394,14.9896,15.0394,6000.0
2008-06-24 15:30:00,15.1,15.13,15.01,15.08,12100.0,15.0594,15.0893,14.9696,15.0394,12100.0
2008-06-24 15:40:00,15.09,15.13,15.05,15.13,13200.0,15.0494,15.0893,15.0095,15.0893,13200.0
2008-06-24 15:50:00,15.13,15.13,15.05,15.06,37800.0,15.0893,15.0893,15.0095,15.0195,37800.0
2008-06-25 09:30:00,15.07,15.2,14.8,14.95,19100.0,15.0295,15.1591,14.7602,14.9098,19100.0
2008-06-25 09:40:00,14.97,15.06,14.86,14.86,9800.0,14.9297,15.0195,14.82,14.82,9800.0
2008-06-25 09:50:00,14.8,14.9,14.61,14.88,9500.0,14.7602,14.8599,14.5707,14.84,9500.0
2008-06-25 10:00:00,14.88,14.91,14.73,14.73,9300.0,14.84,14.8699,14.6904,14.6904,9300.0
2008-06-25 10:10:00,14.74,14.8,14.72,14.8,4400.0,14.7003,14.7602,14.6804,14.7602,4400.0
2008-06-25 10:20:00,14.8,14.87,14.76,14.8,7600.0,14.7602,14.83,14.7203,14.7602,7600.0
2008-06-25 10:30:00,14.78,14.99,14.77,14.97,5500.0,14.7402,14.9497,14.7303,14.9297,5500.0
2008-06-25 10:40:00,14.97,14.97,14.84,14.88,6600.0,14.9297,14.9297,14.8001,14.84,6600.0
2008-06-25 10:50:00,14.93,15.1,14.93,15.07,11300.0,14.8898,15.0594,14.8898,15.0295,11300.0
2008-06-25 11:00:00,15.05,15.19,15.05,15.19,5100.0,15.0095,15.1491,15.0095,15.1491,5100.0
2008-06-25 11:10:00,15.17,15.19,15.07,15.12,9000.0,15.1292,15.1491,15.0295,15.0793,9000.0
2008-06-25 11:20:00,15.12,15.25,15.12,15.19,8900.0,15.0793,15.209,15.0793,15.1491,8900.0
2008-06-25 11:30:00,15.21,15.25,15.19,15.22,3500.0,15.1691,15.209,15.1491,15.1791,3500.0
2008-06-25 11:40:00,15.22,15.24,15.17,15.17,4400.0,15.1791,15.199,15.1292,15.1292,4400.0
2008-06-25 11:50:00,15.17,15.17,15.07,15.08,6000.0,15.1292,15.1292,15.0295,15.0394,6000.0
2008-06-25 12:00:00,15.07,15.09,15.07,15.09,3900.0,15.0295,15.0494,15.0295,15.0494,3900.0
2008-06-25 12:10:00,15.08,15.09,15.0,15.05,4100.0,15.0394,15.0494,14.9596,15.0095,4100.0
2008-06-25 12:20:00,15.06,15.17,15.04,15.15,5100.0,15.0195,15.1292,14.9995,15.1092,5100.0
2008-06-25 12:30:00,15.1,15.14,15.09,15.09,3200.0,15.0594,15.0993,15.0494,15.0494,3200.0
2008-06-25 12:40:00,15.1,15.1,15.04,15.04,2700.0,15.0594,15.0594,14.9995,14.9995,2700.0
2008-06-25 12:50:00,15.01,15.03,14.97,14.97,5300.0,14.9696,14.9896,14.9297,14.9297,5300.0
2008-06-25 13:00:00,14.97,14.97,14.92,14.92,3900.0,14.9297,14.9297,14.8799,14.8799,3900.0
2008-06-25 13:10:00,14.92,14.92,14.86,14.9,5600.0,14.8799,14.8799,14.82,14.8599,5600.0
2008-06-25 13:20:00,14.89,14.92,14.89,14.9,4900.0,14.8499,14.8799,14.8499,14.8599,4900.0
2008-06-25 13:30:00,14.9,14.92,14.9,14.9,4100.0,14.8599,14.8799,14.8599,14.8599,4100.0
2008-06-25 13:40:00,14.91,14.92,14.88,14.92,4700.0,14.8699,14.8799,14.84,14.8799,4700.0
2008-06-25 13:50:00,14.9,14.92,14.84,14.84,5600.0,14.8599,14.8799,14.8001,14.8001,5600.0
2008-06-25 14:00:00,14.86,14.96,14.85,14.95,7000.0,14.82,14.9198,14.81,14.9098,7000.0
2008-06-25 14:10:00,14.96,15.1,14.9,15.1,11700.0,14.9198,15.0594,14.8599,15.0594,11700.0
2008-06-25 14:20:00,15.1,15.13,14.92,14.92,10900.0,15.0594,15.0893,14.8799,14.8799,10900.0
2008-06-25 14:30:00,14.91,15.13,14.85,15.04,20500.0,14.8699,15.0893,14.81,14.9995,20500.0
2008-06-25 14:40:00,15.02,15.03,14.93,15.02,9600.0,14.9796,14.9896,14.8898,14.9796,9600.0
2008-06-25 14:50:00,15.02,15.17,15.02,15.13,10300.0,14.9796,15.1292,14.9796,15.0893,10300.0
2008-06-25 15:00:00,15.12,15.23,15.12,15.17,10900.0,15.0793,15.189,15.0793,15.1292,10900.0
2008-06-25 15:10:00,15.17,15.19,15.1,15.1,10600.0,15.1292,15.1491,15.0594,15.0594,10600.0
2008-06-25 15:20:00,15.1,15.12,15.0,15.1,15300.0,15.0594,15.0793,14.9596,15.0594,15300.0
2008-06-25 15:30:00,15.1,15.11,14.95,15.05,29400.0,15.0594,15.0694,14.9098,15.0095,29400.0
2008-06-25 15:40:00,15.05,15.1,15.0,15.01,18000.0,15.0095,15.0594,14.9596,14.9696,18000.0
2008-06-25 15:50:00,15.02,15.18,15.02,15.18,35000.0,14.9796,15.1392,14.9796,15.1392,35000.0
2008-06-26 09:30:00,14.96,14.96,14.81,14.89,3600.0,14.9198,14.9198,14.7702,14.8499,3600.0
2008-06-26 09:40:00,14.94,15.0,14.82,14.82,4800.0,14.8998,14.9596,14.7801,14.7801,4800.0
2008-06-26 09:50:00,14.83,14.83,14.76,14.76,10800.0,14.7901,14.7901,14.7203,14.7203,10800.0
2008-06-26 10:00:00,14.73,14.79,14.61,14.72,9200.0,14.6904,14.7502,14.5707,14.6804,9200.0
2008-06-26 10:10:00,14.73,14.73,14.65,14.66,4500.0,14.6904,14.6904,14.6106,14.6206,4500.0
2008-06-26 10:20:00,14.67,14.75,14.66,14.72,2500.0,14.6305,14.7103,14.6206,14.6804,2500.0
2008-06-26 10:30:00,14.69,14.79,14.66,14.66,2700.0,14.6505,14.7502,14.6206,14.6206,2700.0
2008-06-26 10:40:00,14.67,14.69,14.65,14.67,5000.0,14.6305,14.6505,14.6106,14.6305,5000.0
2008-06-26 10:50:00,14.67,14.67,14.59,14.59,14200.0,14.6305,14.6305,14.5507,14.5507,14200.0
2008-06-26 11:00:00,14.58,14.65,14.58,14.63,5000.0,14.5408,14.6106,14.5408,14.5906,5000.0
2008-06-26 11:10:00,14.6,14.64,14.57,14.61,5500.0,14.5607,14.6006,14.5308,14.5707,5500.0
2008-06-26 11:20:00,14.61,14.65,14.61,14.65,900.0,14.5707,14.6106,14.5707,14.6106,900.0
2008-06-26 11:30:00,14.65,14.76,14.65,14.71,4700.0,14.6106,14.7203,14.6106,14.6704,4700.0
2008-06-26 11:40:00,14.69,14.76,14.69,14.73,2300.0,14.6505,14.7203,14.6505,14.6904,2300.0
2008-06-26 11:50:00,14.75,14.82,14.75,14.81,3500.0,14.7103,14.7801,14.7103,14.7702,3500.0
2008-06-26 12:00:00,14.8,14.84,14.8,14.81,3200.0,14.7602,14.8001,14.7602,14.7702,3200.0
2008-06-26 12:10:00,14.8,14.82,14.73,14.76,4800.0,14.7602,14.7801,14.6904,14.7203,4800.0
2008-06-26 12:20:00,14.79,14.87,14.78,14.83,4300.0,14.7502,14.83,14.7402,14.7901,4300.0
2008-06-26 12:30:00,14.82,14.83,14.71,14.71,2200.0,14.7801,14.7901,14.6704,14.6704,2200.0
2008-06-26 12:40:00,14.72,14.72,14.64,14.69,4600.0,14.6804,14.6804,14.6006,14.6505,4600.0
2008-06-26 12:50:00,14.64,14.68,14.64,14.68,1000.0,14.6006,14.6405,14.6006,14.6405,1000.0
2008-06-26 13:00:00,14.66,14.69,14.64,14.67,3500.0,14.6206,14.6505,14.6006,14.6305,3500.0
2008-06-26 13:10:00,14.69,14.71,14.66,14.68,3100.0,14.6505,14.6704,14.6206,14.6405,3100.0
2008-06-26 13:20:00,14.7,14.7,14.61,14.61,4900.0,14.6605,14.6605,14.5707,14.5707,4900.0
2008-06-26 13:30:00,14.6,14.65,14.6,14.61,3000.0,14.5607,14.6106,14.5607,14.5707,3000.0
2008-06-26 13:40:00,14.61,14.62,14.6,14.6,2800.0,14.5707,14.5807,14.5607,14.5607,2800.0
2008-06-26 13:50:00,14.61,14.64,14.6,14.64,3800.0,14.5707,14.6006,14.5607,14.6006,3800.0
2008-06-26 14:00:00,14.63,14.67,14.62,14.66,2600.0,14.5906,14.6305,14.5807,14.6206,2600.0
2008-06-26 14:10:00,14.66,14.66,14.57,14.58,11400.0,14.6206,14.6206,14.5308,14.5408,11400.0
2008-06-26 14:20:00,14.59,14.59,14.5,14.58,7600.0,14.5507,14.5507,14.461,14.5408,7600.0
2008-06-26 14:30:00,14.58,14.62,14.56,14.56,6000.0,14.5408,14.5807,14.5208,14.5208,6000.0
2008-06-26 14:40:00,14.56,14.57,14.55,14.55,2600.0,14.5208,14.5308,14.5109,14.5109,2600.0
2008-06-26 14:50:00,14.55,14.59,14.55,14.58,2900.0,14.5109,14.5507,14.5109,14.5408,2900.0
2008-06-26 15:00:00,14.58,14.68,14.57,14.67,10900.0,14.5408,14.6405,14.5308,14.6305,10900.0
2008-06-26 15:10:00,14.66,14.7,14.62,14.64,5800.0,14.6206,14.6605,14.5807,14.6006,5800.0
2008-06-26 15:20:00,14.6,14.67,14.6,14.66,3400.0,14.5607,14.6305,14.5607,14.6206,3400.0
2008-06-26 15:30:00,14.66,14.66,14.6,14.64,7100.0,14.6206,14.6206,14.5607,14.6006,7100.0
2008-06-26 15:40:00,14.65,14.66,14.6,14.6,7600.0,14.6106,14.6206,14.5607,14.5607,7600.0
2008-06-26 15:50:00,14.6,14.6,14.55,14.57,21300.0,14.5607,14.5607,14.5109,14.5308,21300.0
2008-06-27 09:30:00,14.49,14.49,14.31,14.33,11700.0,14.451,14.451,14.2715,14.2914,11700.0
2008-06-27 09:40:00,14.31,14.34,14.19,14.27,15500.0,14.2715,14.3014,14.1518,14.2316,15500.0
2008-06-27 09:50:00,14.27,14.45,14.26,14.43,9100.0,14.2316,14.4111,14.2216,14.3912,9100.0
2008-06-27 10:00:00,14.42,14.65,14.4,14.52,6500.0,14.3812,14.6106,14.3613,14.4809,6500.0
2008-06-27 10:10:00,14.52,14.58,14.41,14.41,7300.0,14.4809,14.5408,14.3712,14.3712,7300.0
2008-06-27 10:20:00,14.42,14.46,14.4,14.41,3500.0,14.3812,14.4211,14.3613,14.3712,3500.0
2008-06-27 10:30:00,14.4,14.52,14.4,14.42,10100.0,14.3613,14.4809,14.3613,14.3812,10100.0
2008-06-27 10:40:00,14.41,14.44,14.25,14.25,12000.0,14.3712,14.4012,14.2117,14.2117,12000.0
2008-06-27 10:50:00,14.26,14.33,14.25,14.3,5800.0,14.2216,14.2914,14.2117,14.2615,5800.0
2008-06-27 11:00:00,14.3,14.33,14.29,14.33,3400.0,14.2615,14.2914,14.2516,14.2914,3400.0
2008-06-27 11:10:00,14.32,14.41,14.32,14.41,4100.0,14.2815,14.3712,14.2815,14.3712,4100.0
2008-06-27 11:20:00,14.4,14.41,14.36,14.41,3100.0,14.3613,14.3712,14.3214,14.3712,3100.0
2008-06-27 11:30:00,14.41,14.44,14.37,14.44,4100.0,14.3712,14.4012,14.3313,14.4012,4100.0
2008-06-27 11:40:00,14.44,14.51,14.42,14.5,3200.0,14.4012,14.471,14.3812,14.461,3200.0
2008-06-27 11:50:00,14.5,14.51,14.47,14.47,3200.0,14.461,14.471,14.4311,14.4311,3200.0
2008-06-27 12:00:00,14.5,14.58,14.48,14.56,2600.0,14.461,14.5408,14.441,14.5208,2600.0
2008-06-27 12:10:00,14.53,14.56,14.52,14.53,3800.0,14.4909,14.5208,14.4809,14.4909,3800.0
2008-06-27 12:20:00,14.54,14.58,14.54,14.58,1400.0,14.5009,14.5408,14.5009,14.5408,1400.0
2008-06-27 12:30:00,14.57,14.58,14.51,14.53,3500.0,14.5308,14.5408,14.471,14.4909,3500.0
2008-06-27 12:40:00,14.51,14.59,14.51,14.58,7400.0,14.471,14.5507,14.471,14.5408,7400.0
2008-06-27 12:50:00,14.56,14.6,14.56,14.59,2800.0,14.5208,14.5607,14.5208,14.5507,2800.0
2008-06-27 13:00:00,14.59,14.62,14.54,14.59,9900.0,14.5507,14.5807,14.5009,14.5507,9900.0
2008-06-27 13:10:00,14.61,14.61,14.55,14.56,3700.0,14.5707,14.5707,14.5109,14.5208,3700.0
2008-06-27 13:20:00,14.56,14.67,14.56,14.65,5100.0,14.5208,14.6305,14.5208,14.6106,5100.0
2008-06-27 13:30:00,14.65,14.7,14.64,14.69,9300.0,14.6106,14.6605,14.6006,14.6505,9300.0
2008-06-27 13:40:00,14.68,14.69,14.59,14.61,4900.0,14.6405,14.6505,14.5507,14.5707,4900.0
2008-06-27 13:50:00,14.6,14.67,14.6,14.67,3000.0,14.5607,14.6305,14.5607,14.6305,3000.0
2008-06-27 14:00:00,14.66,14.68,14.64,14.68,5900.0,14.6206,14.6405,14.6006,14.6405,5900.0
2008-06-27 14:10:00,14.69,14.85,14.67,14.81,13000.0,14.6505,14.81,14.6305,14.7702,13000.0
2008-06-27 14:20:00,14.8,14.8,14.66,14.77,6900.0,14.7602,14.7602,14.6206,14.7303,6900.0
2008-06-27 14:30:00,14.77,14.79,14.73,14.73,2800.0,14.7303,14.7502,14.6904,14.6904,2800.0
2008-06-27 14:40:00,14.73,14.73,14.64,14.68,2600.0,14.6904,14.6904,14.6006,14.6405,2600.0
2008-06-27 14:50:00,14.71,14.75,14.71,14.74,3200.0,14.6704,14.7103,14.6704,14.7003,3200.0
2008-06-27 15:00:00,14.78,14.79,14.74,14.77,5900.0,14.7402,14.7502,14.7003,14.7303,5900.0
2008-06-27 15:10:00,14.79,14.79,14.74,14.74,5300.0,14.7502,14.7502,14.7003,14.7003,5300.0
2008-06-27 15:20:00,14.75,14.86,14.7,14.75,10000.0,14.7103,14.82,14.6605,14.7103,10000.0
2008-06-27 15:30:00,14.72,14.87,14.69,14.75,15600.0,14.6804,14.83,14.6505,14.7103,15600.0
2008-06-27 15:40:00,14.74,14.84,14.72,14.79,12000.0,14.7003,14.8001,14.6804,14.7502,12000.0
2008-06-27 15:50:00,14.83,14.86,14.71,14.77,29400.0,14.7901,14.82,14.6704,14.7303,29400.0
2008-06-30 09:30:00,14.76,14.77,14.44,14.71,12800.0,14.7203,14.7303,14.4012,14.6704,12800.0
2008-06-30 09:40:00,14.71,14.74,14.57,14.69,3900.0,14.6704,14.7003,14.5308,14.6505,3900.0
2008-06-30 09:50:00,14.7,14.7,14.51,14.51,8100.0,14.6605,14.6605,14.471,14.471,8100.0
2008-06-30 10:00:00,14.51,14.6,14.39,14.49,8200.0,14.471,14.5607,14.3513,14.451,8200.0
2008-06-30 10:10:00,14.49,14.63,14.49,14.59,6400.0,14.451,14.5906,14.451,14.5507,6400.0
2008-06-30 10:20:00,14.6,14.75,14.6,14.73,5500.0,14.5607,14.7103,14.5607,14.6904,5500.0
2008-06-30 10:30:00,14.75,14.8,14.68,14.72,7200.0,14.7103,14.7602,14.6405,14.6804,7200.0
2008-06-30 10:40:00,14.69,14.69,14.53,14.56,3500.0,14.6505,14.6505,14.4909,14.5208,3500.0
2008-06-30 10:50:00,14.59,14.66,14.58,14.66,3100.0,14.5507,14.6206,14.5408,14.6206,3100.0
2008-06-30 11:00:00,14.67,14.73,14.65,14.73,4800.0,14.6305,14.6904,14.6106,14.6904,4800.0
2008-06-30 11:10:00,14.68,14.73,14.68,14.72,2500.0,14.6405,14.6904,14.6405,14.6804,2500.0
2008-06-30 11:20:00,14.7,14.8,14.66,14.8,4000.0,14.6605,14.7602,14.6206,14.7602,4000.0
2008-06-30 11:30:00,14.79,14.79,14.74,14.74,2300.0,14.7502,14.7502,14.7003,14.7003,2300.0
2008-06-30 11:40:00,14.75,14.8,14.75,14.8,2900.0,14.7103,14.7602,14.7103,14.7602,2900.0
2008-06-30 11:50:00,14.77,14.83,14.74,14.8,5700.0,14.7303,14.7901,14.7003,14.7602,5700.0
2008-06-30 12:00:00,14.83,14.83,14.72,14.72,4900.0,14.7901,14.7901,14.6804,14.6804,4900.0
2008-06-30 12:10:00,14.73,14.78,14.7,14.75,3200.0,14.6904,14.7402,14.6605,14.7103,3200.0
2008-06-30 12:20:00,14.75,14.76,14.66,14.69,2600.0,14.7103,14.7203,14.6206,14.6505,2600.0
2008-06-30 12:30:00,14.72,14.72,14.66,14.67,2400.0,14.6804,14.6804,14.6206,14.6305,2400.0
2008-06-30 12:40:00,14.68,14.7,14.62,14.7,3000.0,14.6405,14.6605,14.5807,14.6605,3000.0
2008-06-30 12:50:00,14.69,14.72,14.66,14.66,3100.0,14.6505,14.6804,14.6206,14.6206,3100.0
2008-06-30 13:00:00,14.66,14.68,14.64,14.65,4700.0,14.6206,14.6405,14.6006,14.6106,4700.0
2008-06-30 13:10:00,14.65,14.71,14.65,14.71,4000.0,14.6106,14.6704,14.6106,14.6704,4000.0
2008-06-30 13:20:00,14.7,14.78,14.7,14.73,7800.0,14.6605,14.7402,14.6605,14.6904,7800.0
2008-06-30 13:30:00,14.74,14.74,14.65,14.71,5400.0,14.7003,14.7003,14.6106,14.6704,5400.0
2008-06-30 13:40:00,14.71,14.73,14.68,14.68,4400.0,14.6704,14.6904,14.6405,14.6405,4400.0
2008-06-30 13:50:00,14.68,14.69,14.56,14.56,5800.0,14.6405,14.6505,14.5208,14.5208,5800.0
2008-06-30 14:00:00,14.56,14.61,14.56,14.59,4000.0,14.5208,14.5707,14.5208,14.5507,4000.0
2008-06-30 14:10:00,14.6,14.61,14.58,14.61,900.0,14.5607,14.5707,14.5408,14.5707,900.0
2008-06-30 14:20:00,14.58,14.61,14.58,14.59,4300.0,14.5408,14.5707,14.5408,14.5507,4300.0
2008-06-30 14:30:00,14.58,14.61,14.58,14.59,1200.0,14.5408,14.5707,14.5408,14.5507,1200.0
2008-06-30 14:40:00,14.59,14.61,14.56,14.58,4200.0,14.5507,14.5707,14.5208,14.5408,4200.0
2008-06-30 14:50:00,14.6,14.62,14.53,14.56,8500.0,14.5607,14.5807,14.4909,14.5208,8500.0
2008-06-30 15:00:00,14.58,14.67,14.58,14.61,6000.0,14.5408,14.6305,14.5408,14.5707,6000.0
2008-06-30 15:10:00,14.6,14.75,14.6,14.72,9600.0,14.5607,14.7103,14.5607,14.6804,9600.0
2008-06-30 15:20:00,14.71,14.71,14.56,14.58,5300.0,14.6704,14.6704,14.5208,14.5408,5300.0
2008-06-30 15:30:00,14.59,14.62,14.55,14.58,6700.0,14.5507,14.5807,14.5109,14.5408,6700.0
2008-06-30 15:40:00,14.64,14.67,14.54,14.56,11000.0,14.6006,14.6305,14.5009,14.5208,11000.0
2008-06-30 15:50:00,14.54,14.57,14.44,14.45,49700.0,14.5009,14.5308,14.4012,14.4111,49700.0
2008-07-01 09:30:00,14.35,14.43,14.0,14.03,33200.0,14.3114,14.3912,13.9623,13.9923,33200.0
2008-07-01 09:40:00,14.03,14.08,13.86,14.08,24100.0,13.9923,14.0421,13.8227,14.0421,24100.0
2008-07-01 09:50:00,14.09,14.2,14.01,14.02,8800.0,14.0521,14.1618,13.9723,13.9823,8800.0
2008-07-01 10:00:00,14.01,14.24,14.01,14.08,11000.0,13.9723,14.2017,13.9723,14.0421,11000.0
2008-07-01 10:10:00,14.08,14.08,13.84,13.91,24600.0,14.0421,14.0421,13.8028,13.8726,24600.0
2008-07-01 10:20:00,13.91,13.92,13.86,13.92,7400.0,13.8726,13.8826,13.8227,13.8826,7400.0
2008-07-01 10:30:00,13.91,14.02,13.88,13.98,10800.0,13.8726,13.9823,13.8427,13.9424,10800.0
2008-07-01 10:40:00,13.97,14.05,13.9,13.92,21100.0,13.9324,14.0122,13.8626,13.8826,21100.0
2008-07-01 10:50:00,13.93,14.05,13.89,14.02,17900.0,13.8925,14.0122,13.8526,13.9823,17900.0
2008-07-01 11:00:00,14.02,14.04,13.94,13.95,10400.0,13.9823,14.0022,13.9025,13.9125,10400.0
2008-07-01 11:10:00,13.95,14.0,13.93,14.0,5800.0,13.9125,13.9623,13.8925,13.9623,5800.0
2008-07-01 11:20:00,14.0,14.02,13.97,14.0,2400.0,13.9623,13.9823,13.9324,13.9623,2400.0
2008-07-01 11:30:00,14.02,14.05,14.0,14.03,10900.0,13.9823,14.0122,13.9623,13.9923,10900.0
2008-07-01 11:40:00,14.01,14.03,13.97,14.02,6800.0,13.9723,13.9923,13.9324,13.9823,6800.0
2008-07-01 11:50:00,14.02,14.02,14.0,14.02,5500.0,13.9823,13.9823,13.9623,13.9823,5500.0
2008-07-01 12:00:00,14.03,14.03,13.93,13.93,4700.0,13.9923,13.9923,13.8925,13.8925,4700.0
2008-07-01 12:10:00,13.92,13.93,13.84,13.93,8800.0,13.8826,13.8925,13.8028,13.8925,8800.0
2008-07-01 12:20:00,13.94,13.98,13.89,13.89,4200.0,13.9025,13.9424,13.8526,13.8526,4200.0
2008-07-01 12:30:00,13.9,13.99,13.9,13.99,2400.0,13.8626,13.9524,13.8626,13.9524,2400.0
2008-07-01 12:40:00,13.98,14.08,13.97,14.07,8600.0,13.9424,14.0421,13.9324,14.0321,8600.0
2008-07-01 12:50:00,14.1,14.18,14.08,14.18,7400.0,14.0621,14.1419,14.0421,14.1419,7400.0
2008-07-01 13:00:00,14.15,14.16,14.04,14.04,37900.0,14.1119,14.1219,14.0022,14.0022,37900.0
2008-07-01 13:10:00,14.04,14.04,14.0,14.01,5200.0,14.0022,14.0022,13.9623,13.9723,5200.0
2008-07-01 13:20:00,14.0,14.0,13.89,13.89,14900.0,13.9623,13.9623,13.8526,13.8526,14900.0
2008-07-01 13:30:00,13.9,13.9,13.85,13.86,9400.0,13.8626,13.8626,13.8127,13.8227,9400.0
2008-07-01 13:40:00,13.86,13.91,13.86,13.9,11200.0,13.8227,13.8726,13.8227,13.8626,11200.0
2008-07-01 13:50:00,13.9,13.96,13.89,13.95,13500.0,13.8626,13.9224,13.8526,13.9125,13500.0
2008-07-01 14:00:00,13.96,13.99,13.95,13.97,6900.0,13.9224,13.9524,13.9125,13.9324,6900.0
2008-07-01 14:10:00,13.98,13.99,13.88,13.9,20900.0,13.9424,13.9524,13.8427,13.8626,20900.0
2008-07-01 14:20:00,13.9,14.04,13.89,13.94,9400.0,13.8626,14.0022,13.8526,13.9025,9400.0
2008-07-01 14:30:00,13.95,13.99,13.9,13.93,8300.0,13.9125,13.9524,13.8626,13.8925,8300.0
2008-07-01 14:40:00,13.91,13.95,13.91,13.95,23400.0,13.8726,13.9125,13.8726,13.9125,23400.0
2008-07-01 14:50:00,13.95,13.98,13.87,13.94,14200.0,13.9125,13.9424,13.8327,13.9025,14200.0
2008-07-01 15:00:00,13.94,13.94,13.89,13.89,14900.0,13.9025,13.9025,13.8526,13.8526,14900.0
2008-07-01 15:10:00,13.89,13.92,13.85,13.89,14300.0,13.8526,13.8826,13.8127,13.8526,14300.0
2008-07-01 15:20:00,13.89,13.93,13.85,13.85,37400.0,13.8526,13.8925,13.8127,13.8127,37400.0
2008-07-01 15:30:00,13.87,13.96,13.87,13.93,13000.0,13.8327,13.9224,13.8327,13.8925,13000.0
2008-07-01 15:40:00,13.93,13.94,13.81,13.86,21200.0,13.8925,13.9025,13.7728,13.8227,21200.0
2008-07-01 15:50:00,13.85,13.93,13.84,13.87,63000.0,13.8127,13.8925,13.8028,13.8327,63000.0
2008-07-02 09:30:00,13.82,13.88,13.77,13.83,16700.0,13.7828,13.8427,13.733,13.7928,16700.0
2008-07-02 09:40:00,13.84,13.88,13.81,13.87,14500.0,13.8028,13.8427,13.7728,13.8327,14500.0
2008-07-02 09:50:00,13.89,13.95,13.82,13.92,13700.0,13.8526,13.9125,13.7828,13.8826,13700.0
2008-07-02 10:00:00,13.9,13.92,13.8,13.86,19600.0,13.8626,13.8826,13.7629,13.8227,19600.0
2008-07-02 10:10:00,13.88,13.93,13.87,13.92,6800.0,13.8427,13.8925,13.8327,13.8826,6800.0
2008-07-02 10:20:00,13.92,14.02,13.9,13.97,16100.0,13.8826,13.9823,13.8626,13.9324,16100.0
2008-07-02 10:30:00,13.94,14.0,13.92,13.92,10200.0,13.9025,13.9623,13.8826,13.8826,10200.0
2008-07-02 10:40:00,13.92,14.0,13.92,14.0,13100.0,13.8826,13.9623,13.8826,13.9623,13100.0
2008-07-02 10:50:00,13.99,14.24,13.98,14.05,19000.0,13.9524,14.2017,13.9424,14.0122,19000.0
2008-07-02 11:00:00,14.04,14.16,13.96,14.15,11000.0,14.0022,14.1219,13.9224,14.1119,11000.0
2008-07-02 11:10:00,14.15,14.21,14.13,14.2,7900.0,14.1119,14.1718,14.092,14.1618,7900.0
2008-07-02 11:20:00,14.19,14.2,14.05,14.06,10900.0,14.1518,14.1618,14.0122,14.0222,10900.0
2008-07-02 11:30:00,14.07,14.09,13.98,13.98,12900.0,14.0321,14.0521,13.9424,13.9424,12900.0
2008-07-02 11:40:00,13.97,13.98,13.86,13.92,7100.0,13.9324,13.9424,13.8227,13.8826,7100.0
2008-07-02 11:50:00,13.94,13.96,13.82,13.94,8500.0,13.9025,13.9224,13.7828,13.9025,8500.0
2008-07-02 12:00:00,13.95,14.03,13.93,13.98,6000.0,13.9125,13.9923,13.8925,13.9424,6000.0
2008-07-02 12:10:00,13.98,14.05,13.95,14.05,5600.0,13.9424,14.0122,13.9125,14.0122,5600.0
2008-07-02 12:20:00,14.05,14.06,13.96,14.05,5600.0,14.0122,14.0222,13.9224,14.0122,5600.0
2008-07-02 12:30:00,14.08,14.09,14.03,14.09,6700.0,14.0421,14.0521,13.9923,14.0521,6700.0
2008-07-02 12:40:00,14.1,14.19,14.1,14.19,8100.0,14.0621,14.1518,14.0621,14.1518,8100.0
2008-07-02 12:50:00,14.21,14.27,14.19,14.26,8100.0,14.1718,14.2316,14.1518,14.2216,8100.0
2008-07-02 13:00:00,14.28,14.29,14.1,14.14,9200.0,14.2416,14.2516,14.0621,14.102,9200.0
2008-07-02 13:10:00,14.14,14.26,14.11,14.26,5200.0,14.102,14.2216,14.072,14.2216,5200.0
2008-07-02 13:20:00,14.27,14.31,14.26,14.31,5100.0,14.2316,14.2715,14.2216,14.2715,5100.0
2008-07-02 13:30:00,14.31,14.43,14.3,14.42,11100.0,14.2715,14.3912,14.2615,14.3812,11100.0
2008-07-02 13:40:00,14.42,14.43,14.35,14.42,6100.0,14.3812,14.3912,14.3114,14.3812,6100.0
2008-07-02 13:50:00,14.4,14.49,14.4,14.46,5400.0,14.3613,14.451,14.3613,14.4211,5400.0
2008-07-02 14:00:00,14.45,14.46,14.35,14.36,16000.0,14.4111,14.4211,14.3114,14.3214,16000.0
2008-07-02 14:10:00,14.35,14.48,14.34,14.46,8600.0,14.3114,14.441,14.3014,14.4211,8600.0
2008-07-02 14:20:00,14.46,14.46,14.33,14.37,9500.0,14.4211,14.4211,14.2914,14.3313,9500.0
2008-07-02 14:30:00,14.35,14.43,14.34,14.38,12000.0,14.3114,14.3912,14.3014,14.3413,12000.0
2008-07-02 14:40:00,14.36,14.47,14.36,14.45,7800.0,14.3214,14.4311,14.3214,14.4111,7800.0
2008-07-02 14:50:00,14.45,14.54,14.42,14.51,10700.0,14.4111,14.5009,14.3812,14.471,10700.0
2008-07-02 15:00:00,14.49,14.54,14.45,14.46,12100.0,14.451,14.5009,14.4111,14.4211,12100.0
2008-07-02 15:10:00,14.45,14.52,14.44,14.46,10200.0,14.4111,14.4809,14.4012,14.4211,10200.0
2008-07-02 15:20:00,14.45,14.47,14.38,14.43,9200.0,14.4111,14.4311,14.3413,14.3912,9200.0
2008-07-02 15:30:00,14.43,14.47,14.29,14.47,24400.0,14.3912,14.4311,14.2516,14.4311,24400.0
2008-07-02 15:40:00,14.46,14.46,14.17,14.24,25600.0,14.4211,14.4211,14.1319,14.2017,25600.0
2008-07-02 15:50:00,14.25,14.49,14.25,14.49,54400.0,14.2117,14.451,14.2117,14.451,54400.0
2008-07-03 09:30:00,14.51,14.54,13.94,13.94,20100.0,14.471,14.5009,13.9025,13.9025,20100.0
2008-07-03 09:40:00,13.94,14.01,13.91,14.0,18400.0,13.9025,13.9723,13.8726,13.9623,18400.0
2008-07-03 09:50:00,13.98,14.05,13.92,13.93,6800.0,13.9424,14.0122,13.8826,13.8925,6800.0
2008-07-03 10:00:00,13.92,13.93,13.75,13.9,21200.0,13.8826,13.8925,13.713,13.8626,21200.0
2008-07-03 10:10:00,13.9,14.13,13.84,14.05,14900.0,13.8626,14.092,13.8028,14.0122,14900.0
2008-07-03 10:20:00,14.05,14.27,13.98,14.16,15600.0,14.0122,14.2316,13.9424,14.1219,15600.0
2008-07-03 10:30:00,14.18,14.45,14.18,14.34,13800.0,14.1419,14.4111,14.1419,14.3014,13800.0
2008-07-03 10:40:00,14.32,14.34,14.13,14.25,7400.0,14.2815,14.3014,14.092,14.2117,7400.0
2008-07-03 10:50:00,14.26,14.34,14.12,14.12,6400.0,14.2216,14.3014,14.082,14.082,6400.0
2008-07-03 11:00:00,14.12,14.27,14.11,14.21,9000.0,14.082,14.2316,14.072,14.1718,9000.0
2008-07-03 11:10:00,14.18,14.19,14.1,14.17,5000.0,14.1419,14.1518,14.0621,14.1319,5000.0
2008-07-03 11:20:00,14.17,14.35,14.15,14.35,5400.0,14.1319,14.3114,14.1119,14.3114,5400.0
2008-07-03 11:30:00,14.36,14.4,14.35,14.4,7000.0,14.3214,14.3613,14.3114,14.3613,7000.0
2008-07-03 11:40:00,14.39,14.4,14.29,14.3,4400.0,14.3513,14.3613,14.2516,14.2615,4400.0
2008-07-03 11:50:00,14.3,14.32,14.27,14.3,4800.0,14.2615,14.2815,14.2316,14.2615,4800.0
2008-07-03 12:00:00,14.3,14.35,14.24,14.34,8800.0,14.2615,14.3114,14.2017,14.3014,8800.0
2008-07-03 12:10:00,14.35,14.48,14.32,14.42,8500.0,14.3114,14.441,14.2815,14.3812,8500.0
2008-07-03 12:20:00,14.43,14.43,14.37,14.38,3500.0,14.3912,14.3912,14.3313,14.3413,3500.0
2008-07-03 12:30:00,14.38,14.56,14.31,14.5,19900.0,14.3413,14.5208,14.2715,14.461,19900.0
2008-07-03 12:40:00,14.5,14.54,14.42,14.54,12600.0,14.461,14.5009,14.3812,14.5009,12600.0
2008-07-03 12:50:00,14.53,14.54,14.44,14.44,12700.0,14.4909,14.5009,14.4012,14.4012,12700.0
2008-07-07 09:30:00,14.54,14.55,14.44,14.55,11200.0,14.5009,14.5109,14.4012,14.5109,11200.0
2008-07-07 09:40:00,14.55,14.57,14.35,14.39,8100.0,14.5109,14.5308,14.3114,14.3513,8100.0
2008-07-07 09:50:00,14.37,14.44,14.28,14.37,44000.0,14.3313,14.4012,14.2416,14.3313,44000.0
2008-07-07 10:00:00,14.32,14.37,14.06,14.15,23900.0,14.2815,14.3313,14.0222,14.1119,23900.0
2008-07-07 10:10:00,14.18,14.24,14.07,14.1,31300.0,14.1419,14.2017,14.0321,14.0621,31300.0
2008-07-07 10:20:00,14.09,14.18,14.09,14.14,27400.0,14.0521,14.1419,14.0521,14.102,27400.0
2008-07-07 10:30:00,14.14,14.17,14.1,14.15,10500.0,14.102,14.1319,14.0621,14.1119,10500.0
2008-07-07 10:40:00,14.15,14.15,14.06,14.09,6400.0,14.1119,14.1119,14.0222,14.0521,6400.0
2008-07-07 10:50:00,14.09,14.09,14.02,14.04,5200.0,14.0521,14.0521,13.9823,14.0022,5200.0
2008-07-07 11:00:00,14.03,14.03,13.88,13.92,10700.0,13.9923,13.9923,13.8427,13.8826,10700.0
2008-07-07 11:10:00,13.89,13.96,13.88,13.94,16700.0,13.8526,13.9224,13.8427,13.9025,16700.0
2008-07-07 11:20:00,13.94,13.96,13.86,13.9,8000.0,13.9025,13.9224,13.8227,13.8626,8000.0
2008-07-07 11:30:00,13.88,13.88,13.84,13.84,2000.0,13.8427,13.8427,13.8028,13.8028,2000.0
2008-07-07 11:40:00,13.84,13.84,13.79,13.79,11700.0,13.8028,13.8028,13.7529,13.7529,11700.0
2008-07-07 11:50:00,13.79,13.89,13.79,13.83,11200.0,13.7529,13.8526,13.7529,13.7928,11200.0
2008-07-07 12:00:00,13.85,13.85,13.79,13.82,4300.0,13.8127,13.8127,13.7529,13.7828,4300.0
2008-07-07 12:10:00,13.81,13.84,13.79,13.79,11400.0,13.7728,13.8028,13.7529,13.7529,11400.0
2008-07-07 12:20:00,13.79,13.79,13.63,13.63,12300.0,13.7529,13.7529,13.5933,13.5933,12300.0
2008-07-07 12:30:00,13.67,13.68,13.52,13.68,27800.0,13.6332,13.6432,13.4836,13.6432,27800.0
2008-07-07 12:40:00,13.69,13.73,13.62,13.64,10200.0,13.6532,13.6931,13.5834,13.6033,10200.0
2008-07-07 12:50:00,13.63,13.65,13.56,13.56,40000.0,13.5933,13.6133,13.5235,13.5235,40000.0
2008-07-07 13:00:00,13.58,13.6,13.52,13.53,15000.0,13.5435,13.5634,13.4836,13.4936,15000.0
2008-07-07 13:10:00,13.54,13.6,13.54,13.58,9200.0,13.5036,13.5634,13.5036,13.5435,9200.0
2008-07-07 13:20:00,13.58,13.6,13.56,13.6,5200.0,13.5435,13.5634,13.5235,13.5634,5200.0
2008-07-07 13:30:00,13.58,13.6,13.52,13.55,13500.0,13.5435,13.5634,13.4836,13.5135,13500.0
2008-07-07 13:40:00,13.56,13.62,13.55,13.56,6100.0,13.5235,13.5834,13.5135,13.5235,6100.0
2008-07-07 13:50:00,13.56,13.56,13.47,13.48,13300.0,13.5235,13.5235,13.4338,13.4437,13300.0
2008-07-07 14:00:00,13.48,13.6,13.47,13.5,26700.0,13.4437,13.5634,13.4338,13.4637,26700.0
2008-07-07 14:10:00,13.49,13.51,13.46,13.48,11400.0,13.4537,13.4737,13.4238,13.4437,11400.0
2008-07-07 14:20:00,13.48,13.49,13.4,13.43,22000.0,13.4437,13.4537,13.364,13.3939,22000.0
2008-07-07 14:30:00,13.41,13.44,13.37,13.38,16900.0,13.3739,13.4038,13.334,13.344,16900.0
2008-07-07 14:40:00,13.37,13.38,13.3,13.32,15600.0,13.334,13.344,13.2642,13.2842,15600.0
2008-07-07 14:50:00,13.31,13.39,13.29,13.36,12700.0,13.2742,13.354,13.2542,13.3241,12700.0
2008-07-07 15:00:00,13.38,13.45,13.38,13.45,17200.0,13.344,13.4138,13.344,13.4138,17200.0
2008-07-07 15:10:00,13.46,13.52,13.4,13.48,25900.0,13.4238,13.4836,13.364,13.4437,25900.0
2008-07-07 15:20:00,13.5,13.5,13.38,13.43,22700.0,13.4637,13.4637,13.344,13.3939,22700.0
2008-07-07 15:30:00,13.44,13.55,13.44,13.55,23200.0,13.4038,13.5135,13.4038,13.5135,23200.0
2008-07-07 15:40:00,13.54,13.56,13.37,13.37,27300.0,13.5036,13.5235,13.334,13.334,27300.0
2008-07-07 15:50:00,13.37,13.44,13.35,13.35,33300.0,13.334,13.4038,13.3141,13.3141,33300.0
2008-07-08 09:30:00,13.4,13.74,13.4,13.57,23800.0,13.364,13.703,13.364,13.5335,23800.0
2008-07-08 09:40:00,13.56,13.9,13.56,13.9,29700.0,13.5235,13.8626,13.5235,13.8626,29700.0
2008-07-08 09:50:00,13.9,14.02,13.9,13.95,23200.0,13.8626,13.9823,13.8626,13.9125,23200.0
2008-07-08 10:00:00,13.95,13.97,13.86,13.89,20600.0,13.9125,13.9324,13.8227,13.8526,20600.0
2008-07-08 10:10:00,13.88,14.0,13.86,13.96,12600.0,13.8427,13.9623,13.8227,13.9224,12600.0
2008-07-08 10:20:00,13.95,13.96,13.83,13.86,10400.0,13.9125,13.9224,13.7928,13.8227,10400.0
2008-07-08 10:30:00,13.87,13.97,13.86,13.91,46700.0,13.8327,13.9324,13.8227,13.8726,46700.0
2008-07-08 10:40:00,13.9,13.9,13.8,13.8,9800.0,13.8626,13.8626,13.7629,13.7629,9800.0
2008-07-08 10:50:00,13.81,13.84,13.75,13.75,11300.0,13.7728,13.8028,13.713,13.713,11300.0
2008-07-08 11:00:00,13.76,13.79,13.75,13.75,12500.0,13.723,13.7529,13.713,13.713,12500.0
2008-07-08 11:10:00,13.76,13.99,13.76,13.99,13200.0,13.723,13.9524,13.723,13.9524,13200.0
2008-07-08 11:20:00,13.98,14.0,13.94,13.96,12100.0,13.9424,13.9623,13.9025,13.9224,12100.0
2008-07-08 11:30:00,13.96,13.98,13.95,13.98,5600.0,13.9224,13.9424,13.9125,13.9424,5600.0
2008-07-08 11:40:00,13.96,14.08,13.96,14.07,8200.0,13.9224,14.0421,13.9224,14.0321,8200.0
2008-07-08 11:50:00,14.07,14.13,14.03,14.04,9100.0,14.0321,14.092,13.9923,14.0022,9100.0
2008-07-08 12:00:00,14.04,14.14,14.01,14.12,6400.0,14.0022,14.102,13.9723,14.082,6400.0
2008-07-08 12:10:00,14.1,14.17,14.1,14.15,7100.0,14.0621,14.1319,14.0621,14.1119,7100.0
2008-07-08 12:20:00,14.15,14.2,14.12,14.2,9900.0,14.1119,14.1618,14.082,14.1618,9900.0
2008-07-08 12:30:00,14.19,14.28,14.19,14.28,9600.0,14.1518,14.2416,14.1518,14.2416,9600.0
2008-07-08 12:40:00,14.27,14.3,14.19,14.2,7000.0,14.2316,14.2615,14.1518,14.1618,7000.0
2008-07-08 12:50:00,14.2,14.27,14.16,14.27,3300.0,14.1618,14.2316,14.1219,14.2316,3300.0
2008-07-08 13:00:00,14.27,14.37,14.24,14.37,7700.0,14.2316,14.3313,14.2017,14.3313,7700.0
2008-07-08 13:10:00,14.36,14.39,14.24,14.24,8400.0,14.3214,14.3513,14.2017,14.2017,8400.0
2008-07-08 13:20:00,14.24,14.25,14.19,14.25,3100.0,14.2017,14.2117,14.1518,14.2117,3100.0
2008-07-08 13:30:00,14.24,14.36,14.24,14.35,9100.0,14.2017,14.3214,14.2017,14.3114,9100.0
2008-07-08 13:40:00,14.34,14.42,14.34,14.38,8900.0,14.3014,14.3812,14.3014,14.3413,8900.0
2008-07-08 13:50:00,14.36,14.37,14.28,14.35,8100.0,14.3214,14.3313,14.2416,14.3114,8100.0
2008-07-08 14:00:00,14.35,14.44,14.32,14.44,7800.0,14.3114,14.4012,14.2815,14.4012,7800.0
2008-07-08 14:10:00,14.43,14.46,14.39,14.43,9900.0,14.3912,14.4211,14.3513,14.3912,9900.0
2008-07-08 14:20:00,14.43,14.54,14.43,14.52,13100.0,14.3912,14.5009,14.3912,14.4809,13100.0
2008-07-08 14:30:00,14.51,14.65,14.49,14.64,21100.0,14.471,14.6106,14.451,14.6006,21100.0
2008-07-08 14:40:00,14.63,14.67,14.6,14.6,20600.0,14.5906,14.6305,14.5607,14.5607,20600.0
2008-07-08 14:50:00,14.61,14.81,14.6,14.79,21900.0,14.5707,14.7702,14.5607,14.7502,21900.0
2008-07-08 15:00:00,14.79,14.81,14.63,14.75,27100.0,14.7502,14.7702,14.5906,14.7103,27100.0
2008-07-08 15:10:00,14.75,14.86,14.74,14.75,19900.0,14.7103,14.82,14.7003,14.7103,19900.0
2008-07-08 15:20:00,14.75,14.82,14.72,14.8,14800.0,14.7103,14.7801,14.6804,14.7602,14800.0
2008-07-08 15:30:00,14.82,14.88,14.76,14.78,36700.0,14.7801,14.84,14.7203,14.7402,36700.0
2008-07-08 15:40:00,14.77,14.78,14.68,14.71,33500.0,14.7303,14.7402,14.6405,14.6704,33500.0
2008-07-08 15:50:00,14.71,14.8,14.68,14.79,70100.0,14.6704,14.7602,14.6405,14.7502,70100.0
2008-07-09 09:30:00,14.86,14.88,14.59,14.65,10600.0,14.82,14.84,14.5507,14.6106,10600.0
2008-07-09 09:40:00,14.63,14.84,14.5,14.82,33000.0,14.5906,14.8001,14.461,14.7801,33000.0
2008-07-09 09:50:00,14.82,14.97,14.7,14.96,23700.0,14.7801,14.9297,14.6605,14.9198,23700.0
2008-07-09 10:00:00,14.94,14.98,14.89,14.95,19100.0,14.8998,14.9397,14.8499,14.9098,19100.0
2008-07-09 10:10:00,14.98,15.22,14.92,15.22,19800.0,14.9397,15.1791,14.8799,15.1791,19800.0
2008-07-09 10:20:00,15.25,15.33,15.19,15.3,31400.0,15.209,15.2888,15.1491,15.2588,31400.0
2008-07-09 10:30:00,15.28,15.4,15.24,15.24,22100.0,15.2389,15.3586,15.199,15.199,22100.0
2008-07-09 10:40:00,15.26,15.35,15.23,15.25,11800.0,15.2189,15.3087,15.189,15.209,11800.0
2008-07-09 10:50:00,15.23,15.33,15.22,15.31,10500.0,15.189,15.2888,15.1791,15.2688,10500.0
2008-07-09 11:00:00,15.31,15.47,15.3,15.42,13900.0,15.2688,15.4284,15.2588,15.3785,13900.0
2008-07-09 11:10:00,15.41,15.41,15.32,15.37,8300.0,15.3685,15.3685,15.2788,15.3287,8300.0
2008-07-09 11:20:00,15.37,15.43,15.31,15.43,8600.0,15.3287,15.3885,15.2688,15.3885,8600.0
2008-07-09 11:30:00,15.45,15.46,15.32,15.32,6200.0,15.4084,15.4184,15.2788,15.2788,6200.0
2008-07-09 11:40:00,15.3,15.32,15.16,15.24,21200.0,15.2588,15.2788,15.1192,15.199,21200.0
2008-07-09 11:50:00,15.24,15.31,15.13,15.29,9400.0,15.199,15.2688,15.0893,15.2489,9400.0
2008-07-09 12:00:00,15.3,15.3,15.12,15.12,10600.0,15.2588,15.2588,15.0793,15.0793,10600.0
2008-07-09 12:10:00,15.12,15.22,15.11,15.22,4200.0,15.0793,15.1791,15.0694,15.1791,4200.0
2008-07-09 12:20:00,15.24,15.33,15.24,15.27,9200.0,15.199,15.2888,15.199,15.2289,9200.0
2008-07-09 12:30:00,15.28,15.3,15.18,15.19,7600.0,15.2389,15.2588,15.1392,15.1491,7600.0
2008-07-09 12:40:00,15.2,15.24,15.16,15.21,4800.0,15.1591,15.199,15.1192,15.1691,4800.0
2008-07-09 12:50:00,15.2,15.27,15.2,15.2,3400.0,15.1591,15.2289,15.1591,15.1591,3400.0
2008-07-09 13:00:00,15.17,15.17,15.0,15.0,8900.0,15.1292,15.1292,14.9596,14.9596,8900.0
2008-07-09 13:10:00,15.01,15.01,14.95,14.98,3700.0,14.9696,14.9696,14.9098,14.9397,3700.0
2008-07-09 13:20:00,14.99,15.04,14.99,14.99,4600.0,14.9497,14.9995,14.9497,14.9497,4600.0
2008-07-09 13:30:00,15.0,15.05,14.97,14.99,5600.0,14.9596,15.0095,14.9297,14.9497,5600.0
2008-07-09 13:40:00,15.01,15.05,15.0,15.04,3500.0,14.9696,15.0095,14.9596,14.9995,3500.0
2008-07-09 13:50:00,15.06,15.06,14.95,15.0,6500.0,15.0195,15.0195,14.9098,14.9596,6500.0
2008-07-09 14:00:00,14.99,15.02,14.98,15.02,5700.0,14.9497,14.9796,14.9397,14.9796,5700.0
2008-07-09 14:10:00,15.02,15.16,15.02,15.02,8300.0,14.9796,15.1192,14.9796,14.9796,8300.0
2008-07-09 14:20:00,14.99,15.12,14.95,15.08,6400.0,14.9497,15.0793,14.9098,15.0394,6400.0
2008-07-09 14:30:00,15.09,15.14,15.04,15.08,8700.0,15.0494,15.0993,14.9995,15.0394,8700.0
2008-07-09 14:40:00,15.06,15.07,14.96,14.98,9400.0,15.0195,15.0295,14.9198,14.9397,9400.0
2008-07-09 14:50:00,14.99,15.02,14.92,15.0,8400.0,14.9497,14.9796,14.8799,14.9596,8400.0
2008-07-09 15:00:00,15.01,15.02,14.95,14.96,11200.0,14.9696,14.9796,14.9098,14.9198,11200.0
2008-07-09 15:10:00,14.96,15.0,14.93,14.95,18100.0,14.9198,14.9596,14.8898,14.9098,18100.0
2008-07-09 15:20:00,14.95,14.98,14.92,14.93,21000.0,14.9098,14.9397,14.8799,14.8898,21000.0
2008-07-09 15:30:00,14.94,15.0,14.86,14.86,20600.0,14.8998,14.9596,14.82,14.82,20600.0
2008-07-09 15:40:00,14.85,14.88,14.78,14.82,22000.0,14.81,14.84,14.7402,14.7801,22000.0
2008-07-09 15:50:00,14.8,14.8,14.69,14.7,29600.0,14.7602,14.7602,14.6505,14.6605,29600.0
2008-07-10 09:30:00,14.65,14.83,14.58,14.62,11500.0,14.6106,14.7901,14.5408,14.5807,11500.0
2008-07-10 09:40:00,14.62,15.0,14.62,14.77,17300.0,14.5807,14.9596,14.5807,14.7303,17300.0
2008-07-10 09:50:00,14.83,14.83,14.56,14.67,14800.0,14.7901,14.7901,14.5208,14.6305,14800.0
2008-07-10 10:00:00,14.68,14.71,14.44,14.59,12900.0,14.6405,14.6704,14.4012,14.5507,12900.0
2008-07-10 10:10:00,14.62,14.63,14.39,14.4,6700.0,14.5807,14.5906,14.3513,14.3613,6700.0
2008-07-10 10:20:00,14.4,14.46,14.31,14.46,13100.0,14.3613,14.4211,14.2715,14.4211,13100.0
2008-07-10 10:30:00,14.5,14.64,14.38,14.61,9000.0,14.461,14.6006,14.3413,14.5707,9000.0
2008-07-10 10:40:00,14.63,14.74,14.57,14.61,10500.0,14.5906,14.7003,14.5308,14.5707,10500.0
2008-07-10 10:50:00,14.61,14.65,14.44,14.63,13600.0,14.5707,14.6106,14.4012,14.5906,13600.0
2008-07-10 11:00:00,14.64,14.75,14.59,14.62,11000.0,14.6006,14.7103,14.5507,14.5807,11000.0
2008-07-10 11:10:00,14.63,14.67,14.59,14.63,8800.0,14.5906,14.6305,14.5507,14.5906,8800.0
2008-07-10 11:20:00,14.63,14.76,14.62,14.76,6500.0,14.5906,14.7203,14.5807,14.7203,6500.0
2008-07-10 11:30:00,14.75,14.84,14.67,14.83,7400.0,14.7103,14.8001,14.6305,14.7901,7400.0
2008-07-10 11:40:00,14.84,14.92,14.79,14.83,6400.0,14.8001,14.8799,14.7502,14.7901,6400.0
2008-07-10 11:50:00,14.85,14.92,14.76,14.77,4100.0,14.81,14.8799,14.7203,14.7303,4100.0
2008-07-10 12:00:00,14.77,14.89,14.77,14.87,4400.0,14.7303,14.8499,14.7303,14.83,4400.0
2008-07-10 12:10:00,14.86,14.87,14.76,14.76,3600.0,14.82,14.83,14.7203,14.7203,3600.0
2008-07-10 12:20:00,14.73,14.73,14.62,14.63,3400.0,14.6904,14.6904,14.5807,14.5906,3400.0
2008-07-10 12:30:00,14.63,14.66,14.62,14.64,1900.0,14.5906,14.6206,14.5807,14.6006,1900.0
2008-07-10 12:40:00,14.67,14.79,14.66,14.79,4500.0,14.6305,14.7502,14.6206,14.7502,4500.0
2008-07-10 12:50:00,14.8,14.8,14.67,14.67,7000.0,14.7602,14.7602,14.6305,14.6305,7000.0
2008-07-10 13:00:00,14.66,14.86,14.66,14.82,8300.0,14.6206,14.82,14.6206,14.7801,8300.0
2008-07-10 13:10:00,14.83,14.93,14.83,14.91,6500.0,14.7901,14.8898,14.7901,14.8699,6500.0
2008-07-10 13:20:00,14.93,14.96,14.89,14.93,4200.0,14.8898,14.9198,14.8499,14.8898,4200.0
2008-07-10 13:30:00,14.92,15.05,14.92,15.02,8100.0,14.8799,15.0095,14.8799,14.9796,8100.0
2008-07-10 13:40:00,15.0,15.03,14.9,14.91,4400.0,14.9596,14.9896,14.8599,14.8699,4400.0
2008-07-10 13:50:00,14.93,15.01,14.83,14.85,5900.0,14.8898,14.9696,14.7901,14.81,5900.0
2008-07-10 14:00:00,14.85,14.87,14.8,14.82,12000.0,14.81,14.83,14.7602,14.7801,12000.0
2008-07-10 14:10:00,14.84,14.96,14.78,14.78,9600.0,14.8001,14.9198,14.7402,14.7402,9600.0
2008-07-10 14:20:00,14.78,14.78,14.53,14.6,10500.0,14.7402,14.7402,14.4909,14.5607,10500.0
2008-07-10 14:30:00,14.6,14.63,14.55,14.57,5700.0,14.5607,14.5906,14.5109,14.5308,5700.0
2008-07-10 14:40:00,14.57,14.58,14.42,14.46,11100.0,14.5308,14.5408,14.3812,14.4211,11100.0
2008-07-10 14:50:00,14.45,14.49,14.37,14.47,6900.0,14.4111,14.451,14.3313,14.4311,6900.0
2008-07-10 15:00:00,14.45,14.66,14.44,14.63,10800.0,14.4111,14.6206,14.4012,14.5906,10800.0
2008-07-10 15:10:00,14.61,14.61,14.5,14.52,6800.0,14.5707,14.5707,14.461,14.4809,6800.0
2008-07-10 15:20:00,14.55,14.61,14.55,14.58,8100.0,14.5109,14.5707,14.5109,14.5408,8100.0
2008-07-10 15:30:00,14.59,14.62,14.43,14.49,19000.0,14.5507,14.5807,14.3912,14.451,19000.0
2008-07-10 15:40:00,14.46,14.54,14.42,14.47,10000.0,14.4211,14.5009,14.3812,14.4311,10000.0
2008-07-10 15:50:00,14.49,14.58,14.48,14.57,25200.0,14.451,14.5408,14.441,14.5308,25200.0
2008-07-11 09:30:00,14.5,14.7,14.46,14.68,12000.0,14.461,14.6605,14.4211,14.6405,12000.0
2008-07-11 09:40:00,14.66,15.14,14.65,15.05,12100.0,14.6206,15.0993,14.6106,15.0095,12100.0
2008-07-11 09:50:00,15.04,15.14,14.97,15.14,16600.0,14.9995,15.0993,14.9297,15.0993,16600.0
2008-07-11 10:00:00,15.13,15.13,15.05,15.07,7000.0,15.0893,15.0893,15.0095,15.0295,7000.0
2008-07-11 10:10:00,15.07,15.07,14.89,14.91,13000.0,15.0295,15.0295,14.8499,14.8699,13000.0
2008-07-11 10:20:00,14.96,14.96,14.73,14.73,10200.0,14.9198,14.9198,14.6904,14.6904,10200.0
2008-07-11 10:30:00,14.81,14.81,14.53,14.53,11200.0,14.7702,14.7702,14.4909,14.4909,11200.0
2008-07-11 10:40:00,14.51,14.63,14.5,14.63,4400.0,14.471,14.5906,14.461,14.5906,4400.0
2008-07-11 10:50:00,14.66,14.82,14.66,14.82,3200.0,14.6206,14.7801,14.6206,14.7801,3200.0
2008-07-11 11:00:00,14.81,14.92,14.74,14.87,17400.0,14.7702,14.8799,14.7003,14.83,17400.0
2008-07-11 11:10:00,14.88,15.0,14.79,14.82,13300.0,14.84,14.9596,14.7502,14.7801,13300.0
2008-07-11 11:20:00,14.82,15.0,14.8,14.97,5200.0,14.7801,14.9596,14.7602,14.9297,5200.0
2008-07-11 11:30:00,14.96,15.0,14.86,14.98,6200.0,14.9198,14.9596,14.82,14.9397,6200.0
2008-07-11 11:40:00,14.98,15.03,14.93,15.03,5700.0,14.9397,14.9896,14.8898,14.9896,5700.0
2008-07-11 11:50:00,15.01,15.11,15.0,15.11,6800.0,14.9696,15.0694,14.9596,15.0694,6800.0
2008-07-11 12:00:00,15.11,15.11,15.0,15.05,14400.0,15.0694,15.0694,14.9596,15.0095,14400.0
2008-07-11 12:10:00,15.04,15.04,14.85,14.87,11300.0,14.9995,14.9995,14.81,14.83,11300.0
2008-07-11 12:20:00,14.85,14.98,14.85,14.98,4700.0,14.81,14.9397,14.81,14.9397,4700.0
2008-07-11 12:30:00,14.98,14.98,14.88,14.88,8200.0,14.9397,14.9397,14.84,14.84,8200.0
2008-07-11 12:40:00,14.88,14.99,14.87,14.99,2100.0,14.84,14.9497,14.83,14.9497,2100.0
2008-07-11 12:50:00,14.97,15.0,14.93,14.94,5400.0,14.9297,14.9596,14.8898,14.8998,5400.0
2008-07-11 13:00:00,14.94,15.0,14.93,15.0,3600.0,14.8998,14.9596,14.8898,14.9596,3600.0
2008-07-11 13:10:00,14.99,15.0,14.96,15.0,10400.0,14.9497,14.9596,14.9198,14.9596,10400.0
2008-07-11 13:20:00,15.0,15.0,14.99,15.0,6800.0,14.9596,14.9596,14.9497,14.9596,6800.0
2008-07-11 13:30:00,15.0,15.09,14.99,15.09,34100.0,14.9596,15.0494,14.9497,15.0494,34100.0
2008-07-11 13:40:00,15.09,15.1,15.0,15.0,10800.0,15.0494,15.0594,14.9596,14.9596,10800.0
2008-07-11 13:50:00,14.99,15.04,14.93,15.01,8200.0,14.9497,14.9995,14.8898,14.9696,8200.0
2008-07-11 14:00:00,15.03,15.05,14.94,14.94,10500.0,14.9896,15.0095,14.8998,14.8998,10500.0
2008-07-11 14:10:00,14.94,15.04,14.94,15.01,5200.0,14.8998,14.9995,14.8998,14.9696,5200.0
2008-07-11 14:20:00,14.99,15.01,14.91,14.96,5400.0,14.9497,14.9696,14.8699,14.9198,5400.0
2008-07-11 14:30:00,14.98,15.03,14.96,15.01,15300.0,14.9397,14.9896,14.9198,14.9696,15300.0
2008-07-11 14:40:00,15.01,15.17,14.97,15.13,16400.0,14.9696,15.1292,14.9297,15.0893,16400.0
2008-07-11 14:50:00,15.15,15.35,15.1,15.19,20800.0,15.1092,15.3087,15.0594,15.1491,20800.0
2008-07-11 15:00:00,15.19,15.37,15.15,15.26,21900.0,15.1491,15.3287,15.1092,15.2189,21900.0
2008-07-11 15:10:00,15.27,15.27,15.06,15.12,10200.0,15.2289,15.2289,15.0195,15.0793,10200.0
2008-07-11 15:20:00,15.1,15.15,15.06,15.09,20100.0,15.0594,15.1092,15.0195,15.0494,20100.0
2008-07-11 15:30:00,15.07,15.11,15.0,15.05,12400.0,15.0295,15.0694,14.9596,15.0095,12400.0
2008-07-11 15:40:00,15.03,15.08,14.89,14.93,23400.0,14.9896,15.0394,14.8499,14.8898,23400.0
2008-07-11 15:50:00,14.93,15.21,14.93,15.08,33600.0,14.8898,15.1691,14.8898,15.0394,33600.0
2008-07-14 09:30:00,15.24,15.35,15.16,15.2,8800.0,15.199,15.3087,15.1192,15.1591,8800.0
2008-07-14 09:40:00,15.21,15.22,14.99,15.06,10900.0,15.1691,15.1791,14.9497,15.0195,10900.0
2008-07-14 09:50:00,15.05,15.06,14.8,14.97,16300.0,15.0095,15.0195,14.7602,14.9297,16300.0
2008-07-14 10:00:00,14.97,15.12,14.85,15.12,12400.0,14.9297,15.0793,14.81,15.0793,12400.0
2008-07-14 10:10:00,15.09,15.1,15.0,15.01,11800.0,15.0494,15.0594,14.9596,14.9696,11800.0
2008-07-14 10:20:00,15.03,15.1,14.83,14.91,6000.0,14.9896,15.0594,14.7901,14.8699,6000.0
2008-07-14 10:30:00,14.94,15.14,14.94,14.97,9100.0,14.8998,15.0993,14.8998,14.9297,9100.0
2008-07-14 10:40:00,15.02,15.05,14.9,14.93,8800.0,14.9796,15.0095,14.8599,14.8898,8800.0
2008-07-14 10:50:00,14.91,15.16,14.91,15.13,8400.0,14.8699,15.1192,14.8699,15.0893,8400.0
2008-07-14 11:00:00,15.12,15.12,14.99,14.99,2500.0,15.0793,15.0793,14.9497,14.9497,2500.0
2008-07-14 11:10:00,15.01,15.06,14.94,15.05,4000.0,14.9696,15.0195,14.8998,15.0095,4000.0
2008-07-14 11:20:00,15.05,15.07,14.86,14.87,13500.0,15.0095,15.0295,14.82,14.83,13500.0
2008-07-14 11:30:00,14.91,14.93,14.83,14.84,3200.0,14.8699,14.8898,14.7901,14.8001,3200.0
2008-07-14 11:40:00,14.88,14.98,14.86,14.98,2500.0,14.84,14.9397,14.82,14.9397,2500.0
2008-07-14 11:50:00,14.99,15.0,14.86,15.0,18900.0,14.9497,14.9596,14.82,14.9596,18900.0
2008-07-14 12:00:00,14.96,15.0,14.93,15.0,4500.0,14.9198,14.9596,14.8898,14.9596,4500.0
2008-07-14 12:10:00,15.0,15.07,15.0,15.04,7100.0,14.9596,15.0295,14.9596,14.9995,7100.0
2008-07-14 12:20:00,15.04,15.04,15.02,15.03,1500.0,14.9995,14.9995,14.9796,14.9896,1500.0
2008-07-14 12:30:00,15.03,15.03,14.95,14.97,12000.0,14.9896,14.9896,14.9098,14.9297,12000.0
2008-07-14 12:40:00,14.96,15.0,14.96,14.98,5600.0,14.9198,14.9596,14.9198,14.9397,5600.0
2008-07-14 12:50:00,14.98,14.98,14.92,14.96,10300.0,14.9397,14.9397,14.8799,14.9198,10300.0
2008-07-14 13:00:00,14.95,14.96,14.91,14.94,3600.0,14.9098,14.9198,14.8699,14.8998,3600.0
2008-07-14 13:10:00,14.94,14.97,14.94,14.96,1900.0,14.8998,14.9297,14.8998,14.9198,1900.0
2008-07-14 13:20:00,14.96,15.01,14.95,15.0,2200.0,14.9198,14.9696,14.9098,14.9596,2200.0
2008-07-14 13:30:00,15.0,15.03,14.95,15.02,5900.0,14.9596,14.9896,14.9098,14.9796,5900.0
2008-07-14 13:40:00,15.05,15.19,15.03,15.15,9000.0,15.0095,15.1491,14.9896,15.1092,9000.0
2008-07-14 13:50:00,15.16,15.2,15.15,15.18,4900.0,15.1192,15.1591,15.1092,15.1392,4900.0
2008-07-14 14:00:00,15.17,15.22,15.14,15.19,6700.0,15.1292,15.1791,15.0993,15.1491,6700.0
2008-07-14 14:10:00,15.17,15.2,15.09,15.09,8800.0,15.1292,15.1591,15.0494,15.0494,8800.0
2008-07-14 14:20:00,15.09,15.12,15.09,15.09,2500.0,15.0494,15.0793,15.0494,15.0494,2500.0
2008-07-14 14:30:00,15.11,15.13,15.06,15.07,7800.0,15.0694,15.0893,15.0195,15.0295,7800.0
2008-07-14 14:40:00,15.08,15.15,15.04,15.15,11700.0,15.0394,15.1092,14.9995,15.1092,11700.0
2008-07-14 14:50:00,15.15,15.17,15.1,15.15,13500.0,15.1092,15.1292,15.0594,15.1092,13500.0
2008-07-14 15:00:00,15.16,15.18,15.0,15.02,11200.0,15.1192,15.1392,14.9596,14.9796,11200.0
2008-07-14 15:10:00,15.02,15.09,15.02,15.07,1700.0,14.9796,15.0494,14.9796,15.0295,1700.0
2008-07-14 15:20:00,15.08,15.17,15.06,15.07,17900.0,15.0394,15.1292,15.0195,15.0295,17900.0
2008-07-14 15:30:00,15.09,15.13,15.03,15.07,13400.0,15.0494,15.0893,14.9896,15.0295,13400.0
2008-07-14 15:40:00,15.04,15.13,14.99,15.12,13500.0,14.9995,15.0893,14.9497,15.0793,13500.0
2008-07-14 15:50:00,15.13,15.13,14.96,15.08,35100.0,15.0893,15.0893,14.9198,15.0394,35100.0
2008-07-15 09:30:00,14.85,15.19,14.78,14.96,9600.0,14.81,15.1491,14.7402,14.9198,9600.0
2008-07-15 09:40:00,15.02,15.42,15.02,15.42,9700.0,14.9796,15.3785,14.9796,15.3785,9700.0
2008-07-15 09:50:00,15.4,15.4,15.22,15.22,9700.0,15.3586,15.3586,15.1791,15.1791,9700.0
2008-07-15 10:00:00,15.2,15.2,14.84,14.92,11900.0,15.1591,15.1591,14.8001,14.8799,11900.0
2008-07-15 10:10:00,14.95,15.01,14.92,15.0,5300.0,14.9098,14.9696,14.8799,14.9596,5300.0
2008-07-15 10:20:00,14.99,15.05,14.92,14.92,8900.0,14.9497,15.0095,14.8799,14.8799,8900.0
2008-07-15 10:30:00,14.91,14.94,14.85,14.94,3400.0,14.8699,14.8998,14.81,14.8998,3400.0
2008-07-15 10:40:00,14.94,15.15,14.94,15.15,4800.0,14.8998,15.1092,14.8998,15.1092,4800.0
2008-07-15 10:50:00,15.14,15.28,15.12,15.2,7100.0,15.0993,15.2389,15.0793,15.1591,7100.0
2008-07-15 11:00:00,15.21,15.42,15.04,15.25,20400.0,15.1691,15.3785,14.9995,15.209,20400.0
2008-07-15 11:10:00,15.25,15.38,15.22,15.38,7800.0,15.209,15.3386,15.1791,15.3386,7800.0
2008-07-15 11:20:00,15.39,15.41,15.2,15.23,7600.0,15.3486,15.3685,15.1591,15.189,7600.0
2008-07-15 11:30:00,15.23,15.28,15.17,15.28,8500.0,15.189,15.2389,15.1292,15.2389,8500.0
2008-07-15 11:40:00,15.24,15.27,15.11,15.18,2400.0,15.199,15.2289,15.0694,15.1392,2400.0
2008-07-15 11:50:00,15.19,15.5,15.19,15.5,25000.0,15.1491,15.4583,15.1491,15.4583,25000.0
2008-07-15 12:00:00,15.44,15.53,15.38,15.45,15000.0,15.3985,15.4882,15.3386,15.4084,15000.0
2008-07-15 12:10:00,15.45,15.45,15.32,15.37,5000.0,15.4084,15.4084,15.2788,15.3287,5000.0
2008-07-15 12:20:00,15.39,15.48,15.19,15.29,29800.0,15.3486,15.4384,15.1491,15.2489,29800.0
2008-07-15 12:30:00,15.32,15.48,15.28,15.47,6200.0,15.2788,15.4384,15.2389,15.4284,6200.0
2008-07-15 12:40:00,15.49,15.53,15.41,15.43,4300.0,15.4483,15.4882,15.3685,15.3885,4300.0
2008-07-15 12:50:00,15.43,15.47,15.4,15.47,6400.0,15.3885,15.4284,15.3586,15.4284,6400.0
2008-07-15 13:00:00,15.45,15.59,15.43,15.5,8800.0,15.4084,15.5481,15.3885,15.4583,8800.0
2008-07-15 13:10:00,15.47,15.5,15.43,15.44,3000.0,15.4284,15.4583,15.3885,15.3985,3000.0
2008-07-15 13:20:00,15.43,15.44,15.36,15.4,4500.0,15.3885,15.3985,15.3187,15.3586,4500.0
2008-07-15 13:30:00,15.38,15.52,15.32,15.37,16400.0,15.3386,15.4782,15.2788,15.3287,16400.0
2008-07-15 13:40:00,15.36,15.41,15.29,15.33,21400.0,15.3187,15.3685,15.2489,15.2888,21400.0
2008-07-15 13:50:00,15.32,15.41,15.28,15.4,17500.0,15.2788,15.3685,15.2389,15.3586,17500.0
2008-07-15 14:00:00,15.39,15.46,15.35,15.37,8000.0,15.3486,15.4184,15.3087,15.3287,8000.0
2008-07-15 14:10:00,15.39,15.52,15.37,15.4,18300.0,15.3486,15.4782,15.3287,15.3586,18300.0
2008-07-15 14:20:00,15.37,15.6,15.37,15.6,16400.0,15.3287,15.558,15.3287,15.558,16400.0
2008-07-15 14:30:00,15.55,15.59,15.53,15.58,5000.0,15.5082,15.5481,15.4882,15.5381,5000.0
2008-07-15 14:40:00,15.59,15.82,15.57,15.81,14900.0,15.5481,15.7774,15.5281,15.7675,14900.0
2008-07-15 14:50:00,15.81,15.82,15.65,15.67,9700.0,15.7675,15.7774,15.6079,15.6278,9700.0
2008-07-15 15:00:00,15.69,15.78,15.67,15.73,13000.0,15.6478,15.7375,15.6278,15.6877,13000.0
2008-07-15 15:10:00,15.76,15.78,15.67,15.68,7200.0,15.7176,15.7375,15.6278,15.6378,7200.0
2008-07-15 15:20:00,15.7,15.7,15.44,15.44,9300.0,15.6578,15.6578,15.3985,15.3985,9300.0
2008-07-15 15:30:00,15.47,15.53,15.37,15.48,11000.0,15.4284,15.4882,15.3287,15.4384,11000.0
2008-07-15 15:40:00,15.49,15.5,15.39,15.49,11400.0,15.4483,15.4583,15.3486,15.4483,11400.0
2008-07-15 15:50:00,15.5,15.57,15.37,15.5,42800.0,15.4583,15.5281,15.3287,15.4583,42800.0
2008-07-16 09:30:00,15.59,15.59,15.34,15.35,11600.0,15.5481,15.5481,15.2987,15.3087,11600.0
2008-07-16 09:40:00,15.32,15.52,15.04,15.17,17300.0,15.2788,15.4782,14.9995,15.1292,17300.0
2008-07-16 09:50:00,15.18,15.68,15.18,15.6,8800.0,15.1392,15.6378,15.1392,15.558,8800.0
2008-07-16 10:00:00,15.56,15.6,15.43,15.49,8300.0,15.5181,15.558,15.3885,15.4483,8300.0
2008-07-16 10:10:00,15.51,15.53,15.28,15.29,10100.0,15.4683,15.4882,15.2389,15.2489,10100.0
2008-07-16 10:20:00,15.32,15.53,15.31,15.5,3900.0,15.2788,15.4882,15.2688,15.4583,3900.0
2008-07-16 10:30:00,15.55,15.69,15.47,15.66,11800.0,15.5082,15.6478,15.4284,15.6179,11800.0
2008-07-16 10:40:00,15.69,15.9,15.69,15.81,11600.0,15.6478,15.8572,15.6478,15.7675,11600.0
2008-07-16 10:50:00,15.85,15.88,15.79,15.82,8500.0,15.8074,15.8373,15.7475,15.7774,8500.0
2008-07-16 11:00:00,15.82,15.86,15.75,15.75,14300.0,15.7774,15.8173,15.7076,15.7076,14300.0
2008-07-16 11:10:00,15.76,15.9,15.76,15.88,9600.0,15.7176,15.8572,15.7176,15.8373,9600.0
2008-07-16 11:20:00,15.87,15.9,15.82,15.89,10300.0,15.8273,15.8572,15.7774,15.8473,10300.0
2008-07-16 11:30:00,15.88,15.9,15.79,15.82,13800.0,15.8373,15.8572,15.7475,15.7774,13800.0
2008-07-16 11:40:00,15.81,15.83,15.69,15.73,10800.0,15.7675,15.7874,15.6478,15.6877,10800.0
2008-07-16 11:50:00,15.73,15.79,15.67,15.74,4500.0,15.6877,15.7475,15.6278,15.6977,4500.0
2008-07-16 12:00:00,15.74,15.81,15.73,15.81,18900.0,15.6977,15.7675,15.6877,15.7675,18900.0
2008-07-16 12:10:00,15.81,15.9,15.77,15.88,13300.0,15.7675,15.8572,15.7276,15.8373,13300.0
2008-07-16 12:20:00,15.9,15.9,15.84,15.9,9600.0,15.8572,15.8572,15.7974,15.8572,9600.0
2008-07-16 12:30:00,15.9,15.9,15.87,15.9,8100.0,15.8572,15.8572,15.8273,15.8572,8100.0
2008-07-16 12:40:00,15.9,15.9,15.81,15.85,11700.0,15.8572,15.8572,15.7675,15.8074,11700.0
2008-07-16 12:50:00,15.87,15.95,15.87,15.94,4500.0,15.8273,15.9071,15.8273,15.8971,4500.0
2008-07-16 13:00:00,15.93,16.1,15.93,16.05,14500.0,15.8871,16.0567,15.8871,16.0068,14500.0
2008-07-16 13:10:00,16.06,16.1,16.05,16.07,13100.0,16.0168,16.0567,16.0068,16.0268,13100.0
2008-07-16 13:20:00,16.07,16.25,16.07,16.2,13100.0,16.0268,16.2063,16.0268,16.1564,13100.0
2008-07-16 13:30:00,16.22,16.23,16.12,16.12,6400.0,16.1764,16.1863,16.0766,16.0766,6400.0
2008-07-16 13:40:00,16.12,16.14,16.09,16.09,19500.0,16.0766,16.0966,16.0467,16.0467,19500.0
2008-07-16 13:50:00,16.1,16.16,16.1,16.12,6300.0,16.0567,16.1165,16.0567,16.0766,6300.0
2008-07-16 14:00:00,16.12,16.2,16.09,16.15,36000.0,16.0766,16.1564,16.0467,16.1066,36000.0
2008-07-16 14:10:00,16.11,16.23,16.09,16.19,15600.0,16.0667,16.1863,16.0467,16.1464,15600.0
2008-07-16 14:20:00,16.17,16.3,16.16,16.28,12200.0,16.1265,16.2561,16.1165,16.2362,12200.0
2008-07-16 14:30:00,16.28,16.42,16.28,16.37,19300.0,16.2362,16.3758,16.2362,16.326,19300.0
2008-07-16 14:40:00,16.36,16.44,16.33,16.35,20900.0,16.316,16.3958,16.2861,16.306,20900.0
2008-07-16 14:50:00,16.35,16.43,16.31,16.34,82100.0,16.306,16.3858,16.2661,16.296,82100.0
2008-07-16 15:00:00,16.34,16.43,16.33,16.42,33400.0,16.296,16.3858,16.2861,16.3758,33400.0
2008-07-16 15:10:00,16.41,16.48,16.39,16.43,34700.0,16.3659,16.4357,16.3459,16.3858,34700.0
2008-07-16 15:20:00,16.42,16.57,16.42,16.47,28100.0,16.3758,16.5254,16.3758,16.4257,28100.0
2008-07-16 15:30:00,16.47,16.53,16.41,16.53,28600.0,16.4257,16.4855,16.3659,16.4855,28600.0
2008-07-16 15:40:00,16.51,16.64,16.5,16.61,33600.0,16.4656,16.5952,16.4556,16.5653,33600.0
2008-07-16 15:50:00,16.59,16.7,16.59,16.64,58400.0,16.5454,16.6551,16.5454,16.5952,58400.0
2008-07-17 09:30:00,16.69,16.89,16.6,16.85,12000.0,16.6451,16.8446,16.5553,16.8047,12000.0
2008-07-17 09:40:00,16.85,17.14,16.85,16.94,26100.0,16.8047,17.0939,16.8047,16.8944,26100.0
2008-07-17 09:50:00,16.93,16.95,16.69,16.69,24500.0,16.8845,16.9044,16.6451,16.6451,24500.0
2008-07-17 10:00:00,16.71,16.77,16.6,16.6,19200.0,16.665,16.7249,16.5553,16.5553,19200.0
2008-07-17 10:10:00,16.62,16.97,16.6,16.97,23700.0,16.5753,16.9243,16.5553,16.9243,23700.0
2008-07-17 10:20:00,16.97,17.07,16.93,17.06,21200.0,16.9243,17.0241,16.8845,17.0141,21200.0
2008-07-17 10:30:00,17.06,17.11,16.96,17.06,11300.0,17.0141,17.064,16.9144,17.0141,11300.0
2008-07-17 10:40:00,17.06,17.06,16.92,16.94,35600.0,17.0141,17.0141,16.8745,16.8944,35600.0
2008-07-17 10:50:00,16.94,16.99,16.9,16.93,12800.0,16.8944,16.9443,16.8545,16.8845,12800.0
2008-07-17 11:00:00,16.94,17.01,16.91,16.97,43600.0,16.8944,16.9642,16.8645,16.9243,43600.0
2008-07-17 11:10:00,16.99,17.02,16.95,17.0,11600.0,16.9443,16.9742,16.9044,16.9543,11600.0
2008-07-17 11:20:00,17.02,17.07,16.98,17.01,14900.0,16.9742,17.0241,16.9343,16.9642,14900.0
2008-07-17 11:30:00,17.03,17.1,16.98,17.09,10100.0,16.9842,17.054,16.9343,17.044,10100.0
2008-07-17 11:40:00,17.1,17.26,17.09,17.15,15100.0,17.054,17.2136,17.044,17.1039,15100.0
2008-07-17 11:50:00,17.16,17.28,17.13,17.24,33400.0,17.1138,17.2335,17.0839,17.1936,33400.0
2008-07-17 12:00:00,17.22,17.22,17.09,17.18,11800.0,17.1737,17.1737,17.044,17.1338,11800.0
2008-07-17 12:10:00,17.14,17.17,17.11,17.15,21600.0,17.0939,17.1238,17.064,17.1039,21600.0
2008-07-17 12:20:00,17.12,17.35,17.12,17.34,12600.0,17.0739,17.3033,17.0739,17.2934,12600.0
2008-07-17 12:30:00,17.32,17.34,17.15,17.25,13000.0,17.2734,17.2934,17.1039,17.2036,13000.0
2008-07-17 12:40:00,17.25,17.25,17.05,17.07,13600.0,17.2036,17.2036,17.0041,17.0241,13600.0
2008-07-17 12:50:00,17.07,17.07,17.0,17.06,18800.0,17.0241,17.0241,16.9543,17.0141,18800.0
2008-07-17 13:00:00,17.07,17.11,17.03,17.08,9200.0,17.0241,17.064,16.9842,17.0341,9200.0
2008-07-17 13:10:00,17.1,17.33,17.09,17.33,9000.0,17.054,17.2834,17.044,17.2834,9000.0
2008-07-17 13:20:00,17.31,17.32,17.14,17.14,9600.0,17.2634,17.2734,17.0939,17.0939,9600.0
2008-07-17 13:30:00,17.15,17.28,17.1,17.27,16200.0,17.1039,17.2335,17.054,17.2235,16200.0
2008-07-17 13:40:00,17.3,17.3,17.18,17.2,8200.0,17.2535,17.2535,17.1338,17.1537,8200.0
2008-07-17 13:50:00,17.2,17.3,17.17,17.2,8300.0,17.1537,17.2535,17.1238,17.1537,8300.0
2008-07-17 14:00:00,17.2,17.22,17.1,17.22,11400.0,17.1537,17.1737,17.054,17.1737,11400.0
2008-07-17 14:10:00,17.22,17.35,17.21,17.35,10600.0,17.1737,17.3033,17.1637,17.3033,10600.0
2008-07-17 14:20:00,17.35,17.45,17.35,17.45,16600.0,17.3033,17.4031,17.3033,17.4031,16600.0
2008-07-17 14:30:00,17.43,17.43,17.24,17.25,12600.0,17.3831,17.3831,17.1936,17.2036,12600.0
2008-07-17 14:40:00,17.25,17.37,17.19,17.22,21100.0,17.2036,17.3233,17.1438,17.1737,21100.0
2008-07-17 14:50:00,17.22,17.27,17.15,17.23,14200.0,17.1737,17.2235,17.1039,17.1836,14200.0
2008-07-17 15:00:00,17.25,17.34,17.22,17.27,21000.0,17.2036,17.2934,17.1737,17.2235,21000.0
2008-07-17 15:10:00,17.27,17.37,17.27,17.3,21600.0,17.2235,17.3233,17.2235,17.2535,21600.0
2008-07-17 15:20:00,17.3,17.38,17.3,17.36,18700.0,17.2535,17.3332,17.2535,17.3133,18700.0
2008-07-17 15:30:00,17.35,17.36,17.18,17.2,37300.0,17.3033,17.3133,17.1338,17.1537,37300.0
2008-07-17 15:40:00,17.19,17.2,17.09,17.18,23900.0,17.1438,17.1537,17.044,17.1338,23900.0
2008-07-17 15:50:00,17.19,17.31,17.09,17.31,66000.0,17.1438,17.2634,17.044,17.2634,66000.0
2008-07-18 09:30:00,17.26,17.26,16.92,17.06,57900.0,17.2136,17.2136,16.8745,17.0141,57900.0
2008-07-18 09:40:00,17.02,17.17,16.95,16.99,15600.0,16.9742,17.1238,16.9044,16.9443,15600.0
2008-07-18 09:50:00,17.01,17.01,16.85,16.95,64900.0,16.9642,16.9642,16.8047,16.9044,64900.0
2008-07-18 10:00:00,16.93,16.94,16.7,16.89,19700.0,16.8845,16.8944,16.6551,16.8446,19700.0
2008-07-18 10:10:00,16.86,16.96,16.84,16.84,9400.0,16.8146,16.9144,16.7947,16.7947,9400.0
2008-07-18 10:20:00,16.84,16.99,16.75,16.99,7500.0,16.7947,16.9443,16.7049,16.9443,7500.0
2008-07-18 10:30:00,16.95,16.99,16.84,16.97,22300.0,16.9044,16.9443,16.7947,16.9243,22300.0
2008-07-18 10:40:00,16.95,17.37,16.95,17.26,19800.0,16.9044,17.3233,16.9044,17.2136,19800.0
2008-07-18 10:50:00,17.28,17.31,17.1,17.1,9600.0,17.2335,17.2634,17.054,17.054,9600.0
2008-07-18 11:00:00,17.1,17.12,17.03,17.1,10500.0,17.054,17.0739,16.9842,17.054,10500.0
2008-07-18 11:10:00,17.1,17.25,17.1,17.2,6400.0,17.054,17.2036,17.054,17.1537,6400.0
2008-07-18 11:20:00,17.2,17.32,17.11,17.28,12200.0,17.1537,17.2734,17.064,17.2335,12200.0
2008-07-18 11:30:00,17.24,17.33,17.17,17.24,8500.0,17.1936,17.2834,17.1238,17.1936,8500.0
2008-07-18 11:40:00,17.24,17.25,17.04,17.07,5900.0,17.1936,17.2036,16.9942,17.0241,5900.0
2008-07-18 11:50:00,17.05,17.09,17.01,17.02,7800.0,17.0041,17.044,16.9642,16.9742,7800.0
2008-07-18 12:00:00,16.99,17.03,16.99,17.01,8000.0,16.9443,16.9842,16.9443,16.9642,8000.0
2008-07-18 12:10:00,17.0,17.01,16.87,16.88,14300.0,16.9543,16.9642,16.8246,16.8346,14300.0
2008-07-18 12:20:00,16.87,16.92,16.85,16.87,13400.0,16.8246,16.8745,16.8047,16.8246,13400.0
2008-07-18 12:30:00,16.86,16.86,16.65,16.74,11600.0,16.8146,16.8146,16.6052,16.695,11600.0
2008-07-18 12:40:00,16.79,16.9,16.7,16.9,9100.0,16.7448,16.8545,16.6551,16.8545,9100.0
2008-07-18 12:50:00,16.87,16.93,16.78,16.82,3900.0,16.8246,16.8845,16.7349,16.7747,3900.0
2008-07-18 13:00:00,16.82,16.86,16.82,16.84,2700.0,16.7747,16.8146,16.7747,16.7947,2700.0
2008-07-18 13:10:00,16.82,16.89,16.81,16.88,4900.0,16.7747,16.8446,16.7648,16.8346,4900.0
2008-07-18 13:20:00,16.87,16.94,16.84,16.85,4500.0,16.8246,16.8944,16.7947,16.8047,4500.0
2008-07-18 13:30:00,16.83,16.91,16.78,16.89,5900.0,16.7847,16.8645,16.7349,16.8446,5900.0
2008-07-18 13:40:00,16.9,16.95,16.85,16.85,5400.0,16.8545,16.9044,16.8047,16.8047,5400.0
2008-07-18 13:50:00,16.84,16.86,16.76,16.77,3700.0,16.7947,16.8146,16.7149,16.7249,3700.0
2008-07-18 14:00:00,16.77,16.83,16.75,16.81,5100.0,16.7249,16.7847,16.7049,16.7648,5100.0
2008-07-18 14:10:00,16.81,17.01,16.81,16.99,7100.0,16.7648,16.9642,16.7648,16.9443,7100.0
2008-07-18 14:20:00,17.0,17.01,16.89,16.92,8400.0,16.9543,16.9642,16.8446,16.8745,8400.0
2008-07-18 14:30:00,16.93,16.95,16.88,16.95,6200.0,16.8845,16.9044,16.8346,16.9044,6200.0
2008-07-18 14:40:00,16.94,16.95,16.87,16.93,3800.0,16.8944,16.9044,16.8246,16.8845,3800.0
2008-07-18 14:50:00,16.92,16.97,16.88,16.97,6800.0,16.8745,16.9243,16.8346,16.9243,6800.0
2008-07-18 15:00:00,16.94,16.98,16.93,16.98,7600.0,16.8944,16.9343,16.8845,16.9343,7600.0
2008-07-18 15:10:00,16.97,17.03,16.96,16.97,32800.0,16.9243,16.9842,16.9144,16.9243,32800.0
2008-07-18 15:20:00,16.97,17.06,16.97,17.03,12600.0,16.9243,17.0141,16.9243,16.9842,12600.0
2008-07-18 15:30:00,17.05,17.07,16.98,16.99,13500.0,17.0041,17.0241,16.9343,16.9443,13500.0
2008-07-18 15:40:00,16.98,17.07,16.97,16.99,11300.0,16.9343,17.0241,16.9243,16.9443,11300.0
2008-07-18 15:50:00,16.99,17.03,16.97,16.97,17100.0,16.9443,16.9842,16.9243,16.9243,17100.0
2008-07-21 09:30:00,17.04,17.7,17.04,17.66,23800.0,16.9942,17.6524,16.9942,17.6125,23800.0
2008-07-21 09:40:00,17.73,17.89,17.48,17.81,18200.0,17.6823,17.8419,17.433,17.7621,18200.0
2008-07-21 09:50:00,17.81,17.83,17.73,17.8,13300.0,17.7621,17.782,17.6823,17.7521,13300.0
2008-07-21 10:00:00,17.8,17.84,17.65,17.7,10100.0,17.7521,17.792,17.6025,17.6524,10100.0
2008-07-21 10:10:00,17.74,17.88,17.72,17.86,11900.0,17.6923,17.8319,17.6723,17.812,11900.0
2008-07-21 10:20:00,17.88,18.12,17.85,18.1,49400.0,17.8319,18.0713,17.802,18.0513,49400.0
2008-07-21 10:30:00,18.04,18.06,17.98,18.0,31200.0,17.9915,18.0114,17.9316,17.9516,31200.0
2008-07-21 10:40:00,18.0,18.06,17.97,18.01,8800.0,17.9516,18.0114,17.9217,17.9615,8800.0
2008-07-21 10:50:00,18.03,18.06,17.99,18.04,8600.0,17.9815,18.0114,17.9416,17.9915,8600.0
2008-07-21 11:00:00,18.05,18.18,17.98,18.17,25100.0,18.0014,18.1311,17.9316,18.1211,25100.0
2008-07-21 11:10:00,18.16,18.3,18.16,18.23,18300.0,18.1111,18.2508,18.1111,18.181,18300.0
2008-07-21 11:20:00,18.23,18.4,18.23,18.4,14600.0,18.181,18.3505,18.181,18.3505,14600.0
2008-07-21 11:30:00,18.4,18.43,18.33,18.38,31700.0,18.3505,18.3804,18.2807,18.3306,31700.0
2008-07-21 11:40:00,18.36,18.43,18.33,18.34,15100.0,18.3106,18.3804,18.2807,18.2907,15100.0
2008-07-21 11:50:00,18.34,18.35,18.31,18.34,23900.0,18.2907,18.3006,18.2607,18.2907,23900.0
2008-07-21 12:00:00,18.34,18.4,18.34,18.36,10900.0,18.2907,18.3505,18.2907,18.3106,10900.0
2008-07-21 12:10:00,18.36,18.36,18.32,18.35,11300.0,18.3106,18.3106,18.2707,18.3006,11300.0
2008-07-21 12:20:00,18.35,18.38,18.34,18.36,5300.0,18.3006,18.3306,18.2907,18.3106,5300.0
2008-07-21 12:30:00,18.36,18.38,18.3,18.35,7800.0,18.3106,18.3306,18.2508,18.3006,7800.0
2008-07-21 12:40:00,18.35,18.35,18.23,18.23,10700.0,18.3006,18.3006,18.181,18.181,10700.0
2008-07-21 12:50:00,18.24,18.24,18.04,18.05,17200.0,18.1909,18.1909,17.9915,18.0014,17200.0
2008-07-21 13:00:00,18.06,18.09,18.0,18.07,8800.0,18.0114,18.0413,17.9516,18.0214,8800.0
2008-07-21 13:10:00,18.1,18.19,18.1,18.16,5000.0,18.0513,18.1411,18.0513,18.1111,5000.0
2008-07-21 13:20:00,18.18,18.32,18.18,18.29,8300.0,18.1311,18.2707,18.1311,18.2408,8300.0
2008-07-21 13:30:00,18.26,18.28,18.2,18.22,9100.0,18.2109,18.2308,18.151,18.171,9100.0
2008-07-21 13:40:00,18.24,18.26,18.21,18.26,17500.0,18.1909,18.2109,18.161,18.2109,17500.0
2008-07-21 13:50:00,18.27,18.33,18.27,18.32,18300.0,18.2208,18.2807,18.2208,18.2707,18300.0
2008-07-21 14:00:00,18.32,18.4,18.31,18.36,17900.0,18.2707,18.3505,18.2607,18.3106,17900.0
2008-07-21 14:10:00,18.35,18.39,18.34,18.36,14300.0,18.3006,18.3405,18.2907,18.3106,14300.0
2008-07-21 14:20:00,18.35,18.41,18.34,18.34,30800.0,18.3006,18.3605,18.2907,18.2907,30800.0
2008-07-21 14:30:00,18.34,18.36,18.32,18.36,13000.0,18.2907,18.3106,18.2707,18.3106,13000.0
2008-07-21 14:40:00,18.35,18.36,18.32,18.33,15800.0,18.3006,18.3106,18.2707,18.2807,15800.0
2008-07-21 14:50:00,18.33,18.4,18.32,18.36,23400.0,18.2807,18.3505,18.2707,18.3106,23400.0
2008-07-21 15:00:00,18.34,18.4,18.33,18.34,17200.0,18.2907,18.3505,18.2807,18.2907,17200.0
2008-07-21 15:10:00,18.34,18.39,18.29,18.35,22700.0,18.2907,18.3405,18.2408,18.3006,22700.0
2008-07-21 15:20:00,18.37,18.53,18.35,18.42,20800.0,18.3206,18.4801,18.3006,18.3704,20800.0
2008-07-21 15:30:00,18.41,18.41,18.3,18.38,27000.0,18.3605,18.3605,18.2508,18.3306,27000.0
2008-07-21 15:40:00,18.37,18.49,18.14,18.17,23800.0,18.3206,18.4403,18.0912,18.1211,23800.0
2008-07-21 15:50:00,18.16,18.31,18.15,18.26,37300.0,18.1111,18.2607,18.1012,18.2109,37300.0
2008-07-22 09:30:00,18.14,18.2,17.61,18.01,23000.0,18.0912,18.151,17.5626,17.9615,23000.0
2008-07-22 09:40:00,18.01,18.2,18.01,18.17,10600.0,17.9615,18.151,17.9615,18.1211,10600.0
2008-07-22 09:50:00,18.15,18.21,18.14,18.2,18200.0,18.1012,18.161,18.0912,18.151,18200.0
2008-07-22 10:00:00,18.2,18.21,18.16,18.2,20500.0,18.151,18.161,18.1111,18.151,20500.0
2008-07-22 10:10:00,18.2,18.36,18.19,18.28,12900.0,18.151,18.3106,18.1411,18.2308,12900.0
2008-07-22 10:20:00,18.33,18.34,18.22,18.22,11000.0,18.2807,18.2907,18.171,18.171,11000.0
2008-07-22 10:30:00,18.21,18.26,18.08,18.08,11500.0,18.161,18.2109,18.0314,18.0314,11500.0
2008-07-22 10:40:00,18.1,18.29,18.09,18.29,5900.0,18.0513,18.2408,18.0413,18.2408,5900.0
2008-07-22 10:50:00,18.3,18.33,18.29,18.3,2800.0,18.2508,18.2807,18.2408,18.2508,2800.0
2008-07-22 11:00:00,18.33,18.45,18.33,18.42,12900.0,18.2807,18.4004,18.2807,18.3704,12900.0
2008-07-22 11:10:00,18.42,18.45,18.37,18.37,7700.0,18.3704,18.4004,18.3206,18.3206,7700.0
2008-07-22 11:20:00,18.38,18.54,18.36,18.54,5700.0,18.3306,18.4901,18.3106,18.4901,5700.0
2008-07-22 11:30:00,18.51,18.51,18.34,18.34,5600.0,18.4602,18.4602,18.2907,18.2907,5600.0
2008-07-22 11:40:00,18.37,18.45,18.36,18.38,7100.0,18.3206,18.4004,18.3106,18.3306,7100.0
2008-07-22 11:50:00,18.37,18.47,18.36,18.47,2800.0,18.3206,18.4203,18.3106,18.4203,2800.0
2008-07-22 12:00:00,18.43,18.5,18.43,18.5,6000.0,18.3804,18.4502,18.3804,18.4502,6000.0
2008-07-22 12:10:00,18.49,18.51,18.44,18.51,4500.0,18.4403,18.4602,18.3904,18.4602,4500.0
2008-07-22 12:20:00,18.52,18.68,18.49,18.55,10300.0,18.4702,18.6297,18.4403,18.5001,10300.0
2008-07-22 12:30:00,18.55,18.58,18.5,18.58,9400.0,18.5001,18.53,18.4502,18.53,9400.0
2008-07-22 12:40:00,18.57,18.7,18.56,18.69,6100.0,18.52,18.6497,18.5101,18.6397,6100.0
2008-07-22 12:50:00,18.69,18.69,18.63,18.65,6000.0,18.6397,18.6397,18.5799,18.5998,6000.0
2008-07-22 13:00:00,18.68,18.68,18.56,18.6,11500.0,18.6297,18.6297,18.5101,18.55,11500.0
2008-07-22 13:10:00,18.61,18.61,18.51,18.51,27300.0,18.5599,18.5599,18.4602,18.4602,27300.0
2008-07-22 13:20:00,18.51,18.53,18.49,18.53,16500.0,18.4602,18.4801,18.4403,18.4801,16500.0
2008-07-22 13:30:00,18.53,18.74,18.53,18.74,9800.0,18.4801,18.6896,18.4801,18.6896,9800.0
2008-07-22 13:40:00,18.72,18.72,18.67,18.69,2100.0,18.6696,18.6696,18.6198,18.6397,2100.0
2008-07-22 13:50:00,18.7,18.73,18.7,18.73,5200.0,18.6497,18.6796,18.6497,18.6796,5200.0
2008-07-22 14:00:00,18.73,18.75,18.7,18.74,10800.0,18.6796,18.6996,18.6497,18.6896,10800.0
2008-07-22 14:10:00,18.73,18.74,18.7,18.72,11800.0,18.6796,18.6896,18.6497,18.6696,11800.0
2008-07-22 14:20:00,18.72,18.85,18.7,18.84,15600.0,18.6696,18.7993,18.6497,18.7893,15600.0
2008-07-22 14:30:00,18.9,18.9,18.82,18.85,8400.0,18.8492,18.8492,18.7694,18.7993,8400.0
2008-07-22 14:40:00,18.86,18.94,18.85,18.94,4000.0,18.8093,18.889,18.7993,18.889,4000.0
2008-07-22 14:50:00,18.93,18.93,18.86,18.9,13600.0,18.8791,18.8791,18.8093,18.8492,13600.0
2008-07-22 15:00:00,18.9,18.99,18.86,18.86,13400.0,18.8492,18.9389,18.8093,18.8093,13400.0
2008-07-22 15:10:00,18.89,18.94,18.84,18.9,7400.0,18.8392,18.889,18.7893,18.8492,7400.0
2008-07-22 15:20:00,18.9,18.98,18.9,18.98,21200.0,18.8492,18.9289,18.8492,18.9289,21200.0
2008-07-22 15:30:00,18.97,19.18,18.9,19.18,21500.0,18.919,19.1284,18.8492,19.1284,21500.0
2008-07-22 15:40:00,19.19,19.28,19.0,19.15,35700.0,19.1384,19.2281,18.9489,19.0985,35700.0
2008-07-22 15:50:00,19.16,19.3,19.14,19.26,46300.0,19.1085,19.2481,19.0885,19.2082,46300.0
2008-07-23 09:30:00,19.27,19.35,19.08,19.12,9900.0,19.2182,19.2979,19.0287,19.0686,9900.0
2008-07-23 09:40:00,19.13,19.27,19.09,19.24,10500.0,19.0785,19.2182,19.0386,19.1882,10500.0
2008-07-23 09:50:00,19.21,19.23,19.05,19.05,20400.0,19.1583,19.1783,18.9988,18.9988,20400.0
2008-07-23 10:00:00,19.05,19.07,18.95,19.05,20600.0,18.9988,19.0187,18.899,18.9988,20600.0
2008-07-23 10:10:00,19.02,19.16,18.99,19.09,22400.0,18.9688,19.1085,18.9389,19.0386,22400.0
2008-07-23 10:20:00,19.14,19.15,18.97,19.06,14500.0,19.0885,19.0985,18.919,19.0087,14500.0
2008-07-23 10:30:00,19.05,19.14,19.0,19.03,24800.0,18.9988,19.0885,18.9489,18.9788,24800.0
2008-07-23 10:40:00,19.11,19.13,18.93,19.06,14600.0,19.0586,19.0785,18.8791,19.0087,14600.0
2008-07-23 10:50:00,19.06,19.11,18.98,19.0,10100.0,19.0087,19.0586,18.9289,18.9489,10100.0
2008-07-23 11:00:00,19.0,19.08,18.91,19.04,6400.0,18.9489,19.0287,18.8591,18.9888,6400.0
2008-07-23 11:10:00,19.06,19.25,19.0,19.25,21500.0,19.0087,19.1982,18.9489,19.1982,21500.0
2008-07-23 11:20:00,19.24,19.43,19.2,19.36,10500.0,19.1882,19.3777,19.1483,19.3079,10500.0
2008-07-23 11:30:00,19.36,19.45,19.26,19.27,9500.0,19.3079,19.3977,19.2082,19.2182,9500.0
2008-07-23 11:40:00,19.32,19.41,19.32,19.33,10600.0,19.268,19.3578,19.268,19.278,10600.0
2008-07-23 11:50:00,19.34,19.34,19.15,19.17,11800.0,19.288,19.288,19.0985,19.1184,11800.0
2008-07-23 12:00:00,19.17,19.19,18.91,18.92,23600.0,19.1184,19.1384,18.8591,18.8691,23600.0
2008-07-23 12:10:00,18.91,18.91,18.78,18.83,8700.0,18.8591,18.8591,18.7295,18.7793,8700.0
2008-07-23 12:20:00,18.83,18.97,18.81,18.87,7100.0,18.7793,18.919,18.7594,18.8192,7100.0
2008-07-23 12:30:00,18.87,18.89,18.81,18.89,4600.0,18.8192,18.8392,18.7594,18.8392,4600.0
2008-07-23 12:40:00,18.9,18.9,18.84,18.84,5700.0,18.8492,18.8492,18.7893,18.7893,5700.0
2008-07-23 12:50:00,18.85,18.85,18.8,18.83,10300.0,18.7993,18.7993,18.7494,18.7793,10300.0
2008-07-23 13:00:00,18.83,18.84,18.61,18.61,19500.0,18.7793,18.7893,18.5599,18.5599,19500.0
2008-07-23 13:10:00,18.6,18.64,18.54,18.56,22000.0,18.55,18.5899,18.4901,18.5101,22000.0
2008-07-23 13:20:00,18.56,18.69,18.54,18.69,87700.0,18.5101,18.6397,18.4901,18.6397,87700.0
2008-07-23 13:30:00,18.69,18.83,18.69,18.8,10000.0,18.6397,18.7793,18.6397,18.7494,10000.0
2008-07-23 13:40:00,18.79,18.96,18.76,18.91,10500.0,18.7394,18.909,18.7095,18.8591,10500.0
2008-07-23 13:50:00,18.94,18.94,18.57,18.57,6900.0,18.889,18.889,18.52,18.52,6900.0
2008-07-23 14:00:00,18.59,18.88,18.59,18.88,8600.0,18.54,18.8292,18.54,18.8292,8600.0
2008-07-23 14:10:00,18.89,18.89,18.7,18.8,12300.0,18.8392,18.8392,18.6497,18.7494,12300.0
2008-07-23 14:20:00,18.8,19.0,18.75,18.94,11000.0,18.7494,18.9489,18.6996,18.889,11000.0
2008-07-23 14:30:00,18.98,19.0,18.84,18.86,18800.0,18.9289,18.9489,18.7893,18.8093,18800.0
2008-07-23 14:40:00,18.83,18.83,18.69,18.72,15500.0,18.7793,18.7793,18.6397,18.6696,15500.0
2008-07-23 14:50:00,18.72,18.74,18.64,18.69,10600.0,18.6696,18.6896,18.5899,18.6397,10600.0
2008-07-23 15:00:00,18.7,18.71,18.57,18.6,12800.0,18.6497,18.6597,18.52,18.55,12800.0
2008-07-23 15:10:00,18.6,18.65,18.56,18.59,18300.0,18.55,18.5998,18.5101,18.54,18300.0
2008-07-23 15:20:00,18.59,18.62,18.5,18.53,27500.0,18.54,18.5699,18.4502,18.4801,27500.0
2008-07-23 15:30:00,18.53,18.62,18.53,18.58,21700.0,18.4801,18.5699,18.4801,18.53,21700.0
2008-07-23 15:40:00,18.58,18.73,18.57,18.72,15300.0,18.53,18.6796,18.52,18.6696,15300.0
2008-07-23 15:50:00,18.7,18.83,18.67,18.78,40100.0,18.6497,18.7793,18.6198,18.7295,40100.0
2008-07-24 09:30:00,18.8,18.87,18.59,18.74,6300.0,18.7494,18.8192,18.54,18.6896,6300.0
2008-07-24 09:40:00,18.7,18.8,18.69,18.78,8200.0,18.6497,18.7494,18.6397,18.7295,8200.0
2008-07-24 09:50:00,18.8,18.82,18.72,18.79,10000.0,18.7494,18.7694,18.6696,18.7394,10000.0
2008-07-24 10:00:00,18.75,18.86,18.69,18.69,7600.0,18.6996,18.8093,18.6397,18.6397,7600.0
2008-07-24 10:10:00,18.72,18.75,18.56,18.69,12400.0,18.6696,18.6996,18.5101,18.6397,12400.0
2008-07-24 10:20:00,18.72,18.72,18.6,18.67,3500.0,18.6696,18.6696,18.55,18.6198,3500.0
2008-07-24 10:30:00,18.71,18.77,18.64,18.74,2900.0,18.6597,18.7195,18.5899,18.6896,2900.0
2008-07-24 10:40:00,18.76,18.8,18.63,18.71,2900.0,18.7095,18.7494,18.5799,18.6597,2900.0
2008-07-24 10:50:00,18.69,18.8,18.65,18.8,4300.0,18.6397,18.7494,18.5998,18.7494,4300.0
2008-07-24 11:00:00,18.78,18.85,18.75,18.75,2600.0,18.7295,18.7993,18.6996,18.6996,2600.0
2008-07-24 11:10:00,18.75,18.84,18.69,18.84,8400.0,18.6996,18.7893,18.6397,18.7893,8400.0
2008-07-24 11:20:00,18.84,18.88,18.8,18.85,3300.0,18.7893,18.8292,18.7494,18.7993,3300.0
2008-07-24 11:30:00,18.86,19.0,18.79,18.96,9000.0,18.8093,18.9489,18.7394,18.909,9000.0
2008-07-24 11:40:00,18.94,19.0,18.92,18.97,4000.0,18.889,18.9489,18.8691,18.919,4000.0
2008-07-24 11:50:00,18.98,19.02,18.98,19.01,9900.0,18.9289,18.9688,18.9289,18.9589,9900.0
2008-07-24 12:00:00,19.01,19.02,18.92,18.97,11500.0,18.9589,18.9688,18.8691,18.919,11500.0
2008-07-24 12:10:00,18.98,19.04,18.97,19.03,12100.0,18.9289,18.9888,18.919,18.9788,12100.0
2008-07-24 12:20:00,19.03,19.03,18.99,19.0,20500.0,18.9788,18.9788,18.9389,18.9489,20500.0
2008-07-24 12:30:00,19.0,19.01,18.83,18.84,11900.0,18.9489,18.9589,18.7793,18.7893,11900.0
2008-07-24 12:40:00,18.85,18.96,18.84,18.96,6500.0,18.7993,18.909,18.7893,18.909,6500.0
2008-07-24 12:50:00,18.96,18.96,18.83,18.85,8900.0,18.909,18.909,18.7793,18.7993,8900.0
2008-07-24 13:00:00,18.83,18.84,18.73,18.78,3800.0,18.7793,18.7893,18.6796,18.7295,3800.0
2008-07-24 13:10:00,18.8,19.05,18.79,18.99,9500.0,18.7494,18.9988,18.7394,18.9389,9500.0
2008-07-24 13:20:00,19.0,19.04,18.97,19.0,4800.0,18.9489,18.9888,18.919,18.9489,4800.0
2008-07-24 13:30:00,18.96,19.0,18.93,18.96,2400.0,18.909,18.9489,18.8791,18.909,2400.0
2008-07-24 13:40:00,18.96,19.01,18.96,18.96,3200.0,18.909,18.9589,18.909,18.909,3200.0
2008-07-24 13:50:00,18.98,19.05,18.98,19.03,5100.0,18.9289,18.9988,18.9289,18.9788,5100.0
2008-07-24 14:00:00,19.01,19.01,18.85,18.89,5600.0,18.9589,18.9589,18.7993,18.8392,5600.0
2008-07-24 14:10:00,18.87,18.91,18.76,18.82,4300.0,18.8192,18.8591,18.7095,18.7694,4300.0
2008-07-24 14:20:00,18.81,19.05,18.81,19.04,5800.0,18.7594,18.9988,18.7594,18.9888,5800.0
2008-07-24 14:30:00,19.04,19.06,18.97,18.98,6400.0,18.9888,19.0087,18.919,18.9289,6400.0
2008-07-24 14:40:00,18.99,19.0,18.93,19.0,3200.0,18.9389,18.9489,18.8791,18.9489,3200.0
2008-07-24 14:50:00,18.99,19.02,18.94,19.02,6700.0,18.9389,18.9688,18.889,18.9688,6700.0
2008-07-24 15:00:00,19.01,19.02,18.94,18.98,11500.0,18.9589,18.9688,18.889,18.9289,11500.0
2008-07-24 15:10:00,18.98,18.99,18.87,18.93,7400.0,18.9289,18.9389,18.8192,18.8791,7400.0
2008-07-24 15:20:00,18.91,18.95,18.84,18.86,7300.0,18.8591,18.899,18.7893,18.8093,7300.0
2008-07-24 15:30:00,18.85,18.99,18.83,18.9,10600.0,18.7993,18.9389,18.7793,18.8492,10600.0
2008-07-24 15:40:00,18.91,18.98,18.72,18.77,18700.0,18.8591,18.9289,18.6696,18.7195,18700.0
2008-07-24 15:50:00,18.81,18.98,18.81,18.96,27800.0,18.7594,18.9289,18.7594,18.909,27800.0
2008-07-25 09:30:00,19.03,19.09,18.79,19.08,7400.0,18.9788,19.0386,18.7394,19.0287,7400.0
2008-07-25 09:40:00,19.08,19.09,18.93,18.99,6000.0,19.0287,19.0386,18.8791,18.9389,6000.0
2008-07-25 09:50:00,18.98,19.04,18.59,18.92,16600.0,18.9289,18.9888,18.54,18.8691,16600.0
2008-07-25 10:00:00,18.9,19.0,18.85,18.85,18300.0,18.8492,18.9489,18.7993,18.7993,18300.0
2008-07-25 10:10:00,18.89,18.98,18.82,18.89,11500.0,18.8392,18.9289,18.7694,18.8392,11500.0
2008-07-25 10:20:00,18.89,19.0,18.89,18.99,5000.0,18.8392,18.9489,18.8392,18.9389,5000.0
2008-07-25 10:30:00,18.98,19.02,18.93,18.93,12700.0,18.9289,18.9688,18.8791,18.8791,12700.0
2008-07-25 10:40:00,18.98,19.01,18.94,18.96,10500.0,18.9289,18.9589,18.889,18.909,10500.0
2008-07-25 10:50:00,18.97,19.0,18.93,18.95,10500.0,18.919,18.9489,18.8791,18.899,10500.0
2008-07-25 11:00:00,18.96,19.01,18.9,18.98,20500.0,18.909,18.9589,18.8492,18.9289,20500.0
2008-07-25 11:10:00,18.98,19.01,18.96,19.01,15400.0,18.9289,18.9589,18.909,18.9589,15400.0
2008-07-25 11:20:00,19.01,19.05,18.93,19.0,12500.0,18.9589,18.9988,18.8791,18.9489,12500.0
2008-07-25 11:30:00,19.0,19.07,19.0,19.05,5800.0,18.9489,19.0187,18.9489,18.9988,5800.0
2008-07-25 11:40:00,19.04,19.04,18.95,18.96,7500.0,18.9888,18.9888,18.899,18.909,7500.0
2008-07-25 11:50:00,18.94,18.96,18.91,18.93,6200.0,18.889,18.909,18.8591,18.8791,6200.0
2008-07-25 12:00:00,18.93,18.93,18.84,18.86,6200.0,18.8791,18.8791,18.7893,18.8093,6200.0
2008-07-25 12:10:00,18.85,18.86,18.8,18.81,7300.0,18.7993,18.8093,18.7494,18.7594,7300.0
2008-07-25 12:20:00,18.8,18.8,18.76,18.79,8800.0,18.7494,18.7494,18.7095,18.7394,8800.0
2008-07-25 12:30:00,18.79,18.81,18.78,18.78,5900.0,18.7394,18.7594,18.7295,18.7295,5900.0
2008-07-25 12:40:00,18.8,18.85,18.78,18.83,6300.0,18.7494,18.7993,18.7295,18.7793,6300.0
2008-07-25 12:50:00,18.83,18.87,18.83,18.86,3200.0,18.7793,18.8192,18.7793,18.8093,3200.0
2008-07-25 13:00:00,18.86,19.0,18.86,18.98,14900.0,18.8093,18.9489,18.8093,18.9289,14900.0
2008-07-25 13:10:00,18.98,18.99,18.88,18.99,9000.0,18.9289,18.9389,18.8292,18.9389,9000.0
2008-07-25 13:20:00,18.99,18.99,18.84,18.84,4800.0,18.9389,18.9389,18.7893,18.7893,4800.0
2008-07-25 13:30:00,18.83,18.94,18.82,18.94,6100.0,18.7793,18.889,18.7694,18.889,6100.0
2008-07-25 13:40:00,18.95,19.0,18.94,18.99,5300.0,18.899,18.9489,18.889,18.9389,5300.0
2008-07-25 13:50:00,18.99,19.0,18.96,18.99,7300.0,18.9389,18.9489,18.909,18.9389,7300.0
2008-07-25 14:00:00,18.96,19.0,18.93,19.0,10400.0,18.909,18.9489,18.8791,18.9489,10400.0
2008-07-25 14:10:00,18.97,18.99,18.93,18.99,5900.0,18.919,18.9389,18.8791,18.9389,5900.0
2008-07-25 14:20:00,18.97,18.97,18.94,18.96,3100.0,18.919,18.919,18.889,18.909,3100.0
2008-07-25 14:30:00,18.96,19.01,18.95,19.0,8600.0,18.909,18.9589,18.899,18.9489,8600.0
2008-07-25 14:40:00,19.0,19.05,18.93,19.02,16600.0,18.9489,18.9988,18.8791,18.9688,16600.0
2008-07-25 14:50:00,19.02,19.05,18.97,19.01,6900.0,18.9688,18.9988,18.919,18.9589,6900.0
2008-07-25 15:00:00,19.0,19.01,18.94,18.98,9900.0,18.9489,18.9589,18.889,18.9289,9900.0
2008-07-25 15:10:00,18.98,19.0,18.92,19.0,7200.0,18.9289,18.9489,18.8691,18.9489,7200.0
2008-07-25 15:20:00,19.0,19.0,18.96,18.97,8500.0,18.9489,18.9489,18.909,18.919,8500.0
2008-07-25 15:30:00,18.96,18.99,18.87,18.91,10400.0,18.909,18.9389,18.8192,18.8591,10400.0
2008-07-25 15:40:00,18.91,19.0,18.9,19.0,14600.0,18.8591,18.9489,18.8492,18.9489,14600.0
2008-07-25 15:50:00,19.0,19.04,18.9,18.98,34100.0,18.9489,18.9888,18.8492,18.9289,34100.0
2008-07-28 09:30:00,18.89,19.01,18.83,19.0,12400.0,18.8392,18.9589,18.7793,18.9489,12400.0
2008-07-28 09:40:00,19.02,19.58,19.02,19.4,25100.0,18.9688,19.5273,18.9688,19.3478,25100.0
2008-07-28 09:50:00,19.35,19.45,19.15,19.21,10500.0,19.2979,19.3977,19.0985,19.1583,10500.0
2008-07-28 10:00:00,19.14,19.2,19.03,19.2,6600.0,19.0885,19.1483,18.9788,19.1483,6600.0
2008-07-28 10:10:00,19.21,19.28,19.15,19.15,7800.0,19.1583,19.2281,19.0985,19.0985,7800.0
2008-07-28 10:20:00,19.14,19.15,19.0,19.15,5200.0,19.0885,19.0985,18.9489,19.0985,5200.0
2008-07-28 10:30:00,19.13,19.15,19.06,19.08,9400.0,19.0785,19.0985,19.0087,19.0287,9400.0
2008-07-28 10:40:00,19.1,19.12,18.99,19.1,6200.0,19.0486,19.0686,18.9389,19.0486,6200.0
2008-07-28 10:50:00,19.14,19.2,19.13,19.17,3800.0,19.0885,19.1483,19.0785,19.1184,3800.0
2008-07-28 11:00:00,19.14,19.14,19.07,19.1,4200.0,19.0885,19.0885,19.0187,19.0486,4200.0
2008-07-28 11:10:00,19.05,19.05,18.85,18.86,6400.0,18.9988,18.9988,18.7993,18.8093,6400.0
2008-07-28 11:20:00,18.83,18.96,18.82,18.96,3200.0,18.7793,18.909,18.7694,18.909,3200.0
2008-07-28 11:30:00,18.96,19.11,18.96,19.11,4500.0,18.909,19.0586,18.909,19.0586,4500.0
2008-07-28 11:40:00,19.04,19.1,18.97,19.1,10200.0,18.9888,19.0486,18.919,19.0486,10200.0
2008-07-28 11:50:00,19.11,19.12,19.09,19.09,1100.0,19.0586,19.0686,19.0386,19.0386,1100.0
2008-07-28 12:00:00,19.11,19.11,19.05,19.11,4200.0,19.0586,19.0586,18.9988,19.0586,4200.0
2008-07-28 12:10:00,19.11,19.11,19.0,19.03,6600.0,19.0586,19.0586,18.9489,18.9788,6600.0
2008-07-28 12:20:00,19.01,19.03,19.0,19.0,2200.0,18.9589,18.9788,18.9489,18.9489,2200.0
2008-07-28 12:30:00,19.0,19.03,19.0,19.0,8600.0,18.9489,18.9788,18.9489,18.9489,8600.0
2008-07-28 12:40:00,19.0,19.01,18.95,18.99,30800.0,18.9489,18.9589,18.899,18.9389,30800.0
2008-07-28 12:50:00,18.96,18.98,18.87,18.95,27300.0,18.909,18.9289,18.8192,18.899,27300.0
2008-07-28 13:00:00,18.95,19.0,18.92,18.98,7500.0,18.899,18.9489,18.8691,18.9289,7500.0
2008-07-28 13:10:00,18.99,19.01,18.99,19.0,18600.0,18.9389,18.9589,18.9389,18.9489,18600.0
2008-07-28 13:20:00,18.95,19.02,18.95,19.0,4300.0,18.899,18.9688,18.899,18.9489,4300.0
2008-07-28 13:30:00,19.0,19.0,18.92,18.92,5700.0,18.9489,18.9489,18.8691,18.8691,5700.0
2008-07-28 13:40:00,18.9,18.94,18.87,18.9,1800.0,18.8492,18.889,18.8192,18.8492,1800.0
2008-07-28 13:50:00,18.88,18.9,18.85,18.85,800.0,18.8292,18.8492,18.7993,18.7993,800.0
2008-07-28 14:00:00,18.87,18.87,18.71,18.71,6800.0,18.8192,18.8192,18.6597,18.6597,6800.0
2008-07-28 14:10:00,18.73,18.78,18.71,18.77,9300.0,18.6796,18.7295,18.6597,18.7195,9300.0
2008-07-28 14:20:00,18.76,18.93,18.76,18.9,26200.0,18.7095,18.8791,18.7095,18.8492,26200.0
2008-07-28 14:30:00,18.9,19.02,18.9,19.0,14400.0,18.8492,18.9688,18.8492,18.9489,14400.0
2008-07-28 14:40:00,19.0,19.01,18.83,18.91,78100.0,18.9489,18.9589,18.7793,18.8591,78100.0
2008-07-28 14:50:00,18.91,19.02,18.89,18.99,31400.0,18.8591,18.9688,18.8392,18.9389,31400.0
2008-07-28 15:00:00,19.0,19.02,18.94,18.98,18800.0,18.9489,18.9688,18.889,18.9289,18800.0
2008-07-28 15:10:00,18.97,19.07,18.95,18.97,36000.0,18.919,19.0187,18.899,18.919,36000.0
2008-07-28 15:20:00,18.97,19.04,18.94,19.03,49200.0,18.919,18.9888,18.889,18.9788,49200.0
2008-07-28 15:30:00,19.03,19.08,18.86,18.86,16900.0,18.9788,19.0287,18.8093,18.8093,16900.0
2008-07-28 15:40:00,18.86,18.97,18.81,18.81,23700.0,18.8093,18.919,18.7594,18.7594,23700.0
2008-07-28 15:50:00,18.82,18.89,18.79,18.83,40200.0,18.7694,18.8392,18.7394,18.7793,40200.0
2008-07-29 09:30:00,18.94,19.38,18.92,18.99,16100.0,18.889,19.3279,18.8691,18.9389,16100.0
2008-07-29 09:40:00,19.06,19.13,18.94,19.01,5500.0,19.0087,19.0785,18.889,18.9589,5500.0
2008-07-29 09:50:00,19.01,19.28,18.87,19.22,8300.0,18.9589,19.2281,18.8192,19.1683,8300.0
2008-07-29 10:00:00,19.28,19.52,19.15,19.28,12600.0,19.2281,19.4675,19.0985,19.2281,12600.0
2008-07-29 10:10:00,19.35,19.56,19.27,19.5,5800.0,19.2979,19.5074,19.2182,19.4475,5800.0
2008-07-29 10:20:00,19.43,19.5,19.26,19.26,8800.0,19.3777,19.4475,19.2082,19.2082,8800.0
2008-07-29 10:30:00,19.29,19.3,19.22,19.29,10000.0,19.2381,19.2481,19.1683,19.2381,10000.0
2008-07-29 10:40:00,19.32,19.5,19.32,19.44,12500.0,19.268,19.4475,19.268,19.3877,12500.0
2008-07-29 10:50:00,19.45,19.51,19.33,19.37,6900.0,19.3977,19.4575,19.278,19.3179,6900.0
2008-07-29 11:00:00,19.38,19.46,19.35,19.35,6900.0,19.3279,19.4076,19.2979,19.2979,6900.0
2008-07-29 11:10:00,19.34,19.42,19.31,19.42,6000.0,19.288,19.3678,19.2581,19.3678,6000.0
2008-07-29 11:20:00,19.42,19.51,19.39,19.51,11600.0,19.3678,19.4575,19.3378,19.4575,11600.0
2008-07-29 11:30:00,19.5,19.56,19.42,19.56,11700.0,19.4475,19.5074,19.3678,19.5074,11700.0
2008-07-29 11:40:00,19.56,19.85,19.5,19.77,37200.0,19.5074,19.7966,19.4475,19.7168,37200.0
2008-07-29 11:50:00,19.78,20.0,19.78,19.93,17600.0,19.7268,19.9462,19.7268,19.8764,17600.0
2008-07-29 12:00:00,19.93,19.99,19.84,19.95,9400.0,19.8764,19.9362,19.7866,19.8963,9400.0
2008-07-29 12:10:00,19.98,19.99,19.81,19.81,7300.0,19.9262,19.9362,19.7567,19.7567,7300.0
2008-07-29 12:20:00,19.82,20.0,19.81,19.98,7400.0,19.7667,19.9462,19.7567,19.9262,7400.0
2008-07-29 12:30:00,19.96,19.98,19.83,19.85,7400.0,19.9063,19.9262,19.7767,19.7966,7400.0
2008-07-29 12:40:00,19.85,19.96,19.84,19.93,10500.0,19.7966,19.9063,19.7866,19.8764,10500.0
2008-07-29 12:50:00,19.94,20.05,19.92,19.98,18400.0,19.8864,19.9961,19.8664,19.9262,18400.0
2008-07-29 13:00:00,19.97,19.98,19.81,19.91,16200.0,19.9163,19.9262,19.7567,19.8564,16200.0
2008-07-29 13:10:00,19.93,20.0,19.84,19.94,13200.0,19.8764,19.9462,19.7866,19.8864,13200.0
2008-07-29 13:20:00,19.98,20.0,19.88,20.0,20000.0,19.9262,19.9462,19.8265,19.9462,20000.0
2008-07-29 13:30:00,20.0,20.1,19.93,19.93,17200.0,19.9462,20.0459,19.8764,19.8764,17200.0
2008-07-29 13:40:00,19.98,19.98,19.82,19.83,6600.0,19.9262,19.9262,19.7667,19.7767,6600.0
2008-07-29 13:50:00,19.83,19.92,19.76,19.83,9700.0,19.7767,19.8664,19.7068,19.7767,9700.0
2008-07-29 14:00:00,19.86,19.9,19.69,19.69,12100.0,19.8066,19.8465,19.637,19.637,12100.0
2008-07-29 14:10:00,19.71,19.82,19.67,19.79,10300.0,19.657,19.7667,19.6171,19.7368,10300.0
2008-07-29 14:20:00,19.83,19.83,19.7,19.74,13200.0,19.7767,19.7767,19.647,19.6869,13200.0
2008-07-29 14:30:00,19.75,19.82,19.73,19.76,13100.0,19.6969,19.7667,19.6769,19.7068,13100.0
2008-07-29 14:40:00,19.75,19.8,19.63,19.73,18600.0,19.6969,19.7467,19.5772,19.6769,18600.0
2008-07-29 14:50:00,19.69,19.79,19.69,19.78,11600.0,19.637,19.7368,19.637,19.7268,11600.0
2008-07-29 15:00:00,19.79,19.91,19.69,19.76,17000.0,19.7368,19.8564,19.637,19.7068,17000.0
2008-07-29 15:10:00,19.75,19.94,19.71,19.91,11300.0,19.6969,19.8864,19.657,19.8564,11300.0
2008-07-29 15:20:00,19.9,19.99,19.82,19.85,10700.0,19.8465,19.9362,19.7667,19.7966,10700.0
2008-07-29 15:30:00,19.86,20.0,19.82,19.95,14400.0,19.8066,19.9462,19.7667,19.8963,14400.0
2008-07-29 15:40:00,19.96,19.99,19.85,19.95,24600.0,19.9063,19.9362,19.7966,19.8963,24600.0
2008-07-29 15:50:00,19.93,20.0,19.81,19.84,78700.0,19.8764,19.9462,19.7567,19.7866,78700.0
2008-07-30 09:30:00,19.99,20.13,19.6,19.86,12300.0,19.9362,20.0758,19.5473,19.8066,12300.0
2008-07-30 09:40:00,19.95,19.95,19.45,19.7,19300.0,19.8963,19.8963,19.3977,19.647,19300.0
2008-07-30 09:50:00,19.79,19.91,19.64,19.89,6600.0,19.7368,19.8564,19.5872,19.8365,6600.0
2008-07-30 10:00:00,19.92,19.99,19.89,19.98,4900.0,19.8664,19.9362,19.8365,19.9262,4900.0
2008-07-30 10:10:00,19.98,19.98,19.8,19.82,7700.0,19.9262,19.9262,19.7467,19.7667,7700.0
2008-07-30 10:20:00,19.85,20.09,19.76,20.09,5900.0,19.7966,20.036,19.7068,20.036,5900.0
2008-07-30 10:30:00,20.09,20.09,19.94,20.03,9100.0,20.036,20.036,19.8864,19.9761,9100.0
2008-07-30 10:40:00,20.02,20.17,19.98,19.98,8900.0,19.9661,20.1157,19.9262,19.9262,8900.0
2008-07-30 10:50:00,20.0,20.17,19.89,19.89,8000.0,19.9462,20.1157,19.8365,19.8365,8000.0
2008-07-30 11:00:00,19.89,20.01,19.86,19.97,6900.0,19.8365,19.9562,19.8066,19.9163,6900.0
2008-07-30 11:10:00,19.94,19.98,19.93,19.95,3400.0,19.8864,19.9262,19.8764,19.8963,3400.0
2008-07-30 11:20:00,19.97,19.98,19.93,19.95,4200.0,19.9163,19.9262,19.8764,19.8963,4200.0
2008-07-30 11:30:00,19.94,19.98,19.93,19.97,7100.0,19.8864,19.9262,19.8764,19.9163,7100.0
2008-07-30 11:40:00,19.97,20.06,19.95,20.01,6800.0,19.9163,20.006,19.8963,19.9562,6800.0
2008-07-30 11:50:00,20.05,20.17,20.04,20.12,8400.0,19.9961,20.1157,19.9861,20.0659,8400.0
2008-07-30 12:00:00,20.11,20.11,19.97,20.01,5500.0,20.0559,20.0559,19.9163,19.9562,5500.0
2008-07-30 12:10:00,20.02,20.02,19.94,19.95,2600.0,19.9661,19.9661,19.8864,19.8963,2600.0
2008-07-30 12:20:00,19.99,20.21,19.99,20.21,9700.0,19.9362,20.1556,19.9362,20.1556,9700.0
2008-07-30 12:30:00,20.2,20.2,20.08,20.09,6200.0,20.1457,20.1457,20.026,20.036,6200.0
2008-07-30 12:40:00,20.07,20.07,19.91,19.91,4600.0,20.016,20.016,19.8564,19.8564,4600.0
2008-07-30 12:50:00,19.9,19.94,19.89,19.94,1900.0,19.8465,19.8864,19.8365,19.8864,1900.0
2008-07-30 13:00:00,19.93,19.95,19.87,19.9,19100.0,19.8764,19.8963,19.8165,19.8465,19100.0
2008-07-30 13:10:00,19.89,19.93,19.87,19.92,9900.0,19.8365,19.8764,19.8165,19.8664,9900.0
2008-07-30 13:20:00,19.9,19.93,19.87,19.92,13500.0,19.8465,19.8764,19.8165,19.8664,13500.0
2008-07-30 13:30:00,19.92,19.93,19.85,19.9,22400.0,19.8664,19.8764,19.7966,19.8465,22400.0
2008-07-30 13:40:00,19.9,19.99,19.85,19.88,17100.0,19.8465,19.9362,19.7966,19.8265,17100.0
2008-07-30 13:50:00,19.88,19.95,19.87,19.91,24700.0,19.8265,19.8963,19.8165,19.8564,24700.0
2008-07-30 14:00:00,19.91,19.99,19.88,19.91,17600.0,19.8564,19.9362,19.8265,19.8564,17600.0
2008-07-30 14:10:00,19.9,19.95,19.86,19.89,10100.0,19.8465,19.8963,19.8066,19.8365,10100.0
2008-07-30 14:20:00,19.89,20.0,19.87,19.97,12900.0,19.8365,19.9462,19.8165,19.9163,12900.0
2008-07-30 14:30:00,19.98,20.02,19.96,19.97,15600.0,19.9262,19.9661,19.9063,19.9163,15600.0
2008-07-30 14:40:00,19.98,19.98,19.9,19.9,16600.0,19.9262,19.9262,19.8465,19.8465,16600.0
2008-07-30 14:50:00,19.91,19.97,19.89,19.93,16700.0,19.8564,19.9163,19.8365,19.8764,16700.0
2008-07-30 15:00:00,19.92,19.97,19.89,19.91,14800.0,19.8664,19.9163,19.8365,19.8564,14800.0
2008-07-30 15:10:00,19.9,19.94,19.89,19.91,5400.0,19.8465,19.8864,19.8365,19.8564,5400.0
2008-07-30 15:20:00,19.91,20.04,19.89,19.97,25200.0,19.8564,19.9861,19.8365,19.9163,25200.0
2008-07-30 15:30:00,20.01,20.11,19.98,20.0,18900.0,19.9562,20.0559,19.9262,19.9462,18900.0
2008-07-30 15:40:00,20.0,20.12,19.96,20.03,24600.0,19.9462,20.0659,19.9063,19.9761,24600.0
2008-07-30 15:50:00,20.06,20.17,20.06,20.1,38400.0,20.006,20.1157,20.006,20.0459,38400.0
2008-07-31 09:30:00,19.93,20.49,19.7,20.48,23900.0,19.8764,20.4349,19.647,20.4249,23900.0
2008-07-31 09:40:00,20.48,20.9,20.45,20.66,37400.0,20.4249,20.8438,20.395,20.6044,37400.0
2008-07-31 09:50:00,20.66,21.16,20.66,21.13,54700.0,20.6044,21.1031,20.6044,21.0732,54700.0
2008-07-31 10:00:00,21.12,21.15,20.97,21.02,33900.0,21.0632,21.0931,20.9136,20.9635,33900.0
2008-07-31 10:10:00,21.03,21.08,20.95,21.07,23900.0,20.9734,21.0233,20.8936,21.0133,23900.0
2008-07-31 10:20:00,21.07,21.1,20.89,21.05,77000.0,21.0133,21.0432,20.8338,20.9934,77000.0
2008-07-31 10:30:00,21.06,21.1,20.98,21.0,32100.0,21.0033,21.0432,20.9236,20.9435,32100.0
2008-07-31 10:40:00,21.01,21.05,20.95,20.95,32300.0,20.9535,20.9934,20.8936,20.8936,32300.0
2008-07-31 10:50:00,20.96,21.06,20.95,21.04,16200.0,20.9036,21.0033,20.8936,20.9834,16200.0
2008-07-31 11:00:00,21.03,21.04,21.0,21.0,17800.0,20.9734,20.9834,20.9435,20.9435,17800.0
2008-07-31 11:10:00,21.0,21.04,21.0,21.01,6900.0,20.9435,20.9834,20.9435,20.9535,6900.0
2008-07-31 11:20:00,21.01,21.01,20.71,20.78,18300.0,20.9535,20.9535,20.6543,20.7241,18300.0
2008-07-31 11:30:00,20.78,21.04,20.78,20.96,14700.0,20.7241,20.9834,20.7241,20.9036,14700.0
2008-07-31 11:40:00,20.95,20.97,20.88,20.9,11400.0,20.8936,20.9136,20.8238,20.8438,11400.0
2008-07-31 11:50:00,20.88,20.94,20.84,20.92,12900.0,20.8238,20.8837,20.7839,20.8637,12900.0
2008-07-31 12:00:00,20.92,21.06,20.9,21.02,13100.0,20.8637,21.0033,20.8438,20.9635,13100.0
2008-07-31 12:10:00,21.02,21.23,21.0,21.21,51600.0,20.9635,21.1729,20.9435,21.1529,51600.0
2008-07-31 12:20:00,21.21,21.21,21.14,21.16,7000.0,21.1529,21.1529,21.0831,21.1031,7000.0
2008-07-31 12:30:00,21.16,21.2,21.08,21.17,14600.0,21.1031,21.143,21.0233,21.113,14600.0
2008-07-31 12:40:00,21.18,21.18,21.0,21.07,40400.0,21.123,21.123,20.9435,21.0133,40400.0
2008-07-31 12:50:00,21.07,21.12,21.01,21.12,18300.0,21.0133,21.0632,20.9535,21.0632,18300.0
2008-07-31 13:00:00,21.12,21.14,21.05,21.07,11300.0,21.0632,21.0831,20.9934,21.0133,11300.0
2008-07-31 13:10:00,21.07,21.2,21.07,21.18,17100.0,21.0133,21.143,21.0133,21.123,17100.0
2008-07-31 13:20:00,21.18,21.27,21.17,21.27,53900.0,21.123,21.2128,21.113,21.2128,53900.0
2008-07-31 13:30:00,21.29,21.33,21.24,21.25,36100.0,21.2327,21.2726,21.1829,21.1928,36100.0
2008-07-31 13:40:00,21.3,21.46,21.28,21.35,19300.0,21.2427,21.4023,21.2228,21.2926,19300.0
2008-07-31 13:50:00,21.36,21.42,21.36,21.37,20200.0,21.3025,21.3624,21.3025,21.3125,20200.0
2008-07-31 14:00:00,21.38,21.55,21.35,21.54,21000.0,21.3225,21.492,21.2926,21.4821,21000.0
2008-07-31 14:10:00,21.55,21.69,21.42,21.66,45100.0,21.492,21.6316,21.3624,21.6017,45100.0
2008-07-31 14:20:00,21.66,21.87,21.64,21.83,24900.0,21.6017,21.8112,21.5818,21.7713,24900.0
2008-07-31 14:30:00,21.84,21.99,21.72,21.98,48800.0,21.7812,21.9308,21.6616,21.9209,48800.0
2008-07-31 14:40:00,21.94,22.0,21.93,21.93,70300.0,21.881,21.9408,21.871,21.871,70300.0
2008-07-31 14:50:00,21.93,22.15,21.91,22.03,78800.0,21.871,22.0904,21.8511,21.9707,78800.0
2008-07-31 15:00:00,22.03,22.25,22.01,22.19,129100.0,21.9707,22.1901,21.9508,22.1303,129100.0
2008-07-31 15:10:00,22.19,22.39,22.19,22.37,104100.0,22.1303,22.3298,22.1303,22.3098,104100.0
2008-07-31 15:20:00,22.34,22.51,22.29,22.5,301900.0,22.2799,22.4494,22.23,22.4395,301900.0
2008-07-31 15:30:00,22.5,22.65,22.27,22.46,69100.0,22.4395,22.5891,22.2101,22.3996,69100.0
2008-07-31 15:40:00,22.47,22.5,21.94,22.01,98600.0,22.4095,22.4395,21.881,21.9508,98600.0
2008-07-31 15:50:00,21.95,22.09,21.64,21.89,165600.0,21.8909,22.0306,21.5818,21.8311,165600.0
2008-08-01 09:30:00,21.84,21.84,21.07,21.3,45200.0,21.7812,21.7812,21.0133,21.2427,45200.0
2008-08-01 09:40:00,21.26,21.41,21.2,21.41,35800.0,21.2028,21.3524,21.143,21.3524,35800.0
2008-08-01 09:50:00,21.4,21.41,21.19,21.21,62600.0,21.3424,21.3524,21.133,21.1529,62600.0
2008-08-01 10:00:00,21.23,21.4,21.2,21.27,26700.0,21.1729,21.3424,21.143,21.2128,26700.0
2008-08-01 10:10:00,21.27,21.42,21.18,21.39,37800.0,21.2128,21.3624,21.123,21.3325,37800.0
2008-08-01 10:20:00,21.41,21.46,21.29,21.37,22500.0,21.3524,21.4023,21.2327,21.3125,22500.0
2008-08-01 10:30:00,21.41,21.82,21.37,21.78,20300.0,21.3524,21.7613,21.3125,21.7214,20300.0
2008-08-01 10:40:00,21.8,21.87,21.7,21.82,22500.0,21.7414,21.8112,21.6416,21.7613,22500.0
2008-08-01 10:50:00,21.79,21.81,21.74,21.75,7100.0,21.7314,21.7513,21.6815,21.6915,7100.0
2008-08-01 11:00:00,21.79,21.8,21.6,21.77,17600.0,21.7314,21.7414,21.5419,21.7114,17600.0
2008-08-01 11:10:00,21.8,21.8,21.76,21.8,6200.0,21.7414,21.7414,21.7015,21.7414,6200.0
2008-08-01 11:20:00,21.8,21.8,21.73,21.77,13700.0,21.7414,21.7414,21.6715,21.7114,13700.0
2008-08-01 11:30:00,21.78,21.78,21.67,21.77,17800.0,21.7214,21.7214,21.6117,21.7114,17800.0
2008-08-01 11:40:00,21.76,21.76,21.61,21.7,9100.0,21.7015,21.7015,21.5519,21.6416,9100.0
2008-08-01 11:50:00,21.7,21.74,21.66,21.7,13600.0,21.6416,21.6815,21.6017,21.6416,13600.0
2008-08-01 12:00:00,21.69,21.84,21.68,21.81,28800.0,21.6316,21.7812,21.6217,21.7513,28800.0
2008-08-01 12:10:00,21.78,21.83,21.76,21.83,8100.0,21.7214,21.7713,21.7015,21.7713,8100.0
2008-08-01 12:20:00,21.78,21.84,21.76,21.8,21400.0,21.7214,21.7812,21.7015,21.7414,21400.0
2008-08-01 12:30:00,21.78,21.98,21.78,21.95,50200.0,21.7214,21.9209,21.7214,21.8909,50200.0
2008-08-01 12:40:00,21.93,21.96,21.79,21.82,11700.0,21.871,21.9009,21.7314,21.7613,11700.0
2008-08-01 12:50:00,21.79,21.87,21.78,21.83,16200.0,21.7314,21.8112,21.7214,21.7713,16200.0
2008-08-01 13:00:00,21.82,21.86,21.69,21.73,12300.0,21.7613,21.8012,21.6316,21.6715,12300.0
2008-08-01 13:10:00,21.73,21.8,21.59,21.66,19700.0,21.6715,21.7414,21.5319,21.6017,19700.0
2008-08-01 13:20:00,21.66,21.69,21.52,21.69,17900.0,21.6017,21.6316,21.4621,21.6316,17900.0
2008-08-01 13:30:00,21.66,21.69,21.54,21.66,13700.0,21.6017,21.6316,21.4821,21.6017,13700.0
2008-08-01 13:40:00,21.65,21.67,21.53,21.61,9800.0,21.5918,21.6117,21.4721,21.5519,9800.0
2008-08-01 13:50:00,21.62,21.71,21.48,21.57,13800.0,21.5618,21.6516,21.4222,21.512,13800.0
2008-08-01 14:00:00,21.54,21.6,21.44,21.5,26000.0,21.4821,21.5419,21.3823,21.4422,26000.0
2008-08-01 14:10:00,21.5,21.64,21.5,21.57,22900.0,21.4422,21.5818,21.4422,21.512,22900.0
2008-08-01 14:20:00,21.53,21.6,21.48,21.57,15500.0,21.4721,21.5419,21.4222,21.512,15500.0
2008-08-01 14:30:00,21.55,21.58,21.52,21.54,9700.0,21.492,21.5219,21.4621,21.4821,9700.0
2008-08-01 14:40:00,21.54,21.71,21.52,21.71,22500.0,21.4821,21.6516,21.4621,21.6516,22500.0
2008-08-01 14:50:00,21.7,21.7,21.61,21.64,18300.0,21.6416,21.6416,21.5519,21.5818,18300.0
2008-08-01 15:00:00,21.64,21.67,21.53,21.58,38900.0,21.5818,21.6117,21.4721,21.5219,38900.0
2008-08-01 15:10:00,21.58,21.83,21.55,21.83,31500.0,21.5219,21.7713,21.492,21.7713,31500.0
2008-08-01 15:20:00,21.8,21.81,21.59,21.59,20400.0,21.7414,21.7513,21.5319,21.5319,20400.0
2008-08-01 15:30:00,21.59,21.76,21.56,21.75,23700.0,21.5319,21.7015,21.502,21.6915,23700.0
2008-08-01 15:40:00,21.75,21.77,21.55,21.55,32100.0,21.6915,21.7114,21.492,21.492,32100.0
2008-08-01 15:50:00,21.54,21.73,21.49,21.65,45100.0,21.4821,21.6715,21.4322,21.5918,45100.0
2008-08-04 09:30:00,21.63,21.93,21.47,21.71,10500.0,21.5718,21.871,21.4122,21.6516,10500.0
2008-08-04 09:40:00,21.7,21.78,21.61,21.73,10200.0,21.6416,21.7214,21.5519,21.6715,10200.0
2008-08-04 09:50:00,21.73,21.73,21.52,21.53,14600.0,21.6715,21.6715,21.4621,21.4721,14600.0
2008-08-04 10:00:00,21.56,21.56,21.37,21.39,11600.0,21.502,21.502,21.3125,21.3325,11600.0
2008-08-04 10:10:00,21.4,21.44,20.96,20.98,26700.0,21.3424,21.3823,20.9036,20.9236,26700.0
2008-08-04 10:20:00,21.02,21.18,20.98,21.17,10700.0,20.9635,21.123,20.9236,21.113,10700.0
2008-08-04 10:30:00,21.17,21.4,21.17,21.29,13800.0,21.113,21.3424,21.113,21.2327,13800.0
2008-08-04 10:40:00,21.3,21.51,21.25,21.33,19900.0,21.2427,21.4521,21.1928,21.2726,19900.0
2008-08-04 10:50:00,21.37,21.53,21.33,21.5,13700.0,21.3125,21.4721,21.2726,21.4422,13700.0
2008-08-04 11:00:00,21.5,21.85,21.46,21.83,20900.0,21.4422,21.7912,21.4023,21.7713,20900.0
2008-08-04 11:10:00,21.82,21.86,21.67,21.82,14600.0,21.7613,21.8012,21.6117,21.7613,14600.0
2008-08-04 11:20:00,21.82,21.86,21.64,21.67,36700.0,21.7613,21.8012,21.5818,21.6117,36700.0
2008-08-04 11:30:00,21.72,21.82,21.68,21.78,41500.0,21.6616,21.7613,21.6217,21.7214,41500.0
2008-08-04 11:40:00,21.77,21.87,21.66,21.71,33200.0,21.7114,21.8112,21.6017,21.6516,33200.0
2008-08-04 11:50:00,21.74,21.82,21.73,21.79,17200.0,21.6815,21.7613,21.6715,21.7314,17200.0
2008-08-04 12:00:00,21.76,21.98,21.76,21.92,17900.0,21.7015,21.9209,21.7015,21.861,17900.0
2008-08-04 12:10:00,21.9,21.92,21.81,21.81,17900.0,21.8411,21.861,21.7513,21.7513,17900.0
2008-08-04 12:20:00,21.84,21.9,21.84,21.89,5200.0,21.7812,21.8411,21.7812,21.8311,5200.0
2008-08-04 12:30:00,21.87,21.9,21.83,21.83,11000.0,21.8112,21.8411,21.7713,21.7713,11000.0
2008-08-04 12:40:00,21.85,21.87,21.78,21.78,3800.0,21.7912,21.8112,21.7214,21.7214,3800.0
2008-08-04 12:50:00,21.78,21.88,21.78,21.85,1900.0,21.7214,21.8211,21.7214,21.7912,1900.0
2008-08-04 13:00:00,21.85,21.85,21.76,21.76,8200.0,21.7912,21.7912,21.7015,21.7015,8200.0
2008-08-04 13:10:00,21.75,21.84,21.68,21.72,6200.0,21.6915,21.7812,21.6217,21.6616,6200.0
2008-08-04 13:20:00,21.72,21.88,21.67,21.87,7500.0,21.6616,21.8211,21.6117,21.8112,7500.0
2008-08-04 13:30:00,21.9,21.94,21.74,21.78,10100.0,21.8411,21.881,21.6815,21.7214,10100.0
2008-08-04 13:40:00,21.77,21.88,21.77,21.82,8600.0,21.7114,21.8211,21.7114,21.7613,8600.0
2008-08-04 13:50:00,21.82,21.93,21.82,21.88,11400.0,21.7613,21.871,21.7613,21.8211,11400.0
2008-08-04 14:00:00,21.88,21.96,21.88,21.95,22200.0,21.8211,21.9009,21.8211,21.8909,22200.0
2008-08-04 14:10:00,21.95,21.96,21.84,21.85,29300.0,21.8909,21.9009,21.7812,21.7912,29300.0
2008-08-04 14:20:00,21.86,21.96,21.84,21.95,22600.0,21.8012,21.9009,21.7812,21.8909,22600.0
2008-08-04 14:30:00,21.95,21.96,21.86,21.86,13100.0,21.8909,21.9009,21.8012,21.8012,13100.0
2008-08-04 14:40:00,21.89,21.95,21.88,21.9,14400.0,21.8311,21.8909,21.8211,21.8411,14400.0
2008-08-04 14:50:00,21.9,21.95,21.88,21.88,10300.0,21.8411,21.8909,21.8211,21.8211,10300.0
2008-08-04 15:00:00,21.88,21.95,21.88,21.92,15200.0,21.8211,21.8909,21.8211,21.861,15200.0
2008-08-04 15:10:00,21.93,21.95,21.75,21.8,30500.0,21.871,21.8909,21.6915,21.7414,30500.0
2008-08-04 15:20:00,21.79,21.8,21.71,21.76,17200.0,21.7314,21.7414,21.6516,21.7015,17200.0
2008-08-04 15:30:00,21.74,21.86,21.65,21.69,30800.0,21.6815,21.8012,21.5918,21.6316,30800.0
2008-08-04 15:40:00,21.69,21.72,21.58,21.7,26800.0,21.6316,21.6616,21.5219,21.6416,26800.0
2008-08-04 15:50:00,21.7,21.7,21.56,21.61,32900.0,21.6416,21.6416,21.502,21.5519,32900.0
2008-08-05 09:30:00,21.71,21.9,21.48,21.63,16600.0,21.6516,21.8411,21.4222,21.5718,16600.0
2008-08-05 09:40:00,21.57,21.84,21.52,21.7,42500.0,21.512,21.7812,21.4621,21.6416,42500.0
2008-08-05 09:50:00,21.75,21.91,21.55,21.71,15600.0,21.6915,21.8511,21.492,21.6516,15600.0
2008-08-05 10:00:00,21.75,21.77,21.4,21.41,26500.0,21.6915,21.7114,21.3424,21.3524,26500.0
2008-08-05 10:10:00,21.43,21.7,21.42,21.68,11200.0,21.3723,21.6416,21.3624,21.6217,11200.0
2008-08-05 10:20:00,21.62,21.77,21.52,21.56,17000.0,21.5618,21.7114,21.4621,21.502,17000.0
2008-08-05 10:30:00,21.59,21.69,21.54,21.66,16600.0,21.5319,21.6316,21.4821,21.6017,16600.0
2008-08-05 10:40:00,21.64,21.72,21.56,21.6,29000.0,21.5818,21.6616,21.502,21.5419,29000.0
2008-08-05 10:50:00,21.62,21.67,21.55,21.67,17500.0,21.5618,21.6117,21.492,21.6117,17500.0
2008-08-05 11:00:00,21.66,21.67,21.59,21.65,18200.0,21.6017,21.6117,21.5319,21.5918,18200.0
2008-08-05 11:10:00,21.65,21.66,21.58,21.65,8000.0,21.5918,21.6017,21.5219,21.5918,8000.0
2008-08-05 11:20:00,21.62,21.66,21.6,21.64,6300.0,21.5618,21.6017,21.5419,21.5818,6300.0
2008-08-05 11:30:00,21.65,21.65,21.6,21.64,9500.0,21.5918,21.5918,21.5419,21.5818,9500.0
2008-08-05 11:40:00,21.65,21.68,21.63,21.65,14200.0,21.5918,21.6217,21.5718,21.5918,14200.0
2008-08-05 11:50:00,21.65,21.65,21.46,21.5,11600.0,21.5918,21.5918,21.4023,21.4422,11600.0
2008-08-05 12:00:00,21.5,21.59,21.5,21.51,10600.0,21.4422,21.5319,21.4422,21.4521,10600.0
2008-08-05 12:10:00,21.52,21.58,21.48,21.55,4900.0,21.4621,21.5219,21.4222,21.492,4900.0
2008-08-05 12:20:00,21.55,21.56,21.5,21.52,12100.0,21.492,21.502,21.4422,21.4621,12100.0
2008-08-05 12:30:00,21.52,21.52,21.45,21.5,7500.0,21.4621,21.4621,21.3923,21.4422,7500.0
2008-08-05 12:40:00,21.5,21.54,21.49,21.52,3900.0,21.4422,21.4821,21.4322,21.4621,3900.0
2008-08-05 12:50:00,21.54,21.56,21.44,21.55,21000.0,21.4821,21.502,21.3823,21.492,21000.0
2008-08-05 13:00:00,21.53,21.58,21.49,21.5,12700.0,21.4721,21.5219,21.4322,21.4422,12700.0
2008-08-05 13:10:00,21.55,21.59,21.5,21.59,12100.0,21.492,21.5319,21.4422,21.5319,12100.0
2008-08-05 13:20:00,21.59,21.66,21.57,21.6,13500.0,21.5319,21.6017,21.512,21.5419,13500.0
2008-08-05 13:30:00,21.59,21.63,21.53,21.63,6700.0,21.5319,21.5718,21.4721,21.5718,6700.0
2008-08-05 13:40:00,21.61,21.66,21.53,21.55,10000.0,21.5519,21.6017,21.4721,21.492,10000.0
2008-08-05 13:50:00,21.53,21.66,21.5,21.64,21900.0,21.4721,21.6017,21.4422,21.5818,21900.0
2008-08-05 14:00:00,21.64,21.66,21.57,21.57,7900.0,21.5818,21.6017,21.512,21.512,7900.0
2008-08-05 14:10:00,21.59,21.76,21.47,21.49,13100.0,21.5319,21.7015,21.4122,21.4322,13100.0
2008-08-05 14:20:00,21.49,21.6,21.36,21.53,8900.0,21.4322,21.5419,21.3025,21.4721,8900.0
2008-08-05 14:30:00,21.57,21.58,21.5,21.56,8700.0,21.512,21.5219,21.4422,21.502,8700.0
2008-08-05 14:40:00,21.56,21.65,21.42,21.57,28100.0,21.502,21.5918,21.3624,21.512,28100.0
2008-08-05 14:50:00,21.55,21.6,21.5,21.54,21700.0,21.492,21.5419,21.4422,21.4821,21700.0
2008-08-05 15:00:00,21.56,21.6,21.49,21.58,31400.0,21.502,21.5419,21.4322,21.5219,31400.0
2008-08-05 15:10:00,21.58,21.63,21.56,21.6,26200.0,21.5219,21.5718,21.502,21.5419,26200.0
2008-08-05 15:20:00,21.59,21.62,21.53,21.57,30100.0,21.5319,21.5618,21.4721,21.512,30100.0
2008-08-05 15:30:00,21.58,21.61,21.5,21.6,23300.0,21.5219,21.5519,21.4422,21.5419,23300.0
2008-08-05 15:40:00,21.6,21.73,21.58,21.73,42800.0,21.5419,21.6715,21.5219,21.6715,42800.0
2008-08-05 15:50:00,21.73,21.75,21.63,21.72,45400.0,21.6715,21.6915,21.5718,21.6616,45400.0
2008-08-06 09:30:00,21.75,21.89,21.55,21.7,15200.0,21.6915,21.8311,21.492,21.6416,15200.0
2008-08-06 09:40:00,21.62,21.82,21.6,21.77,13000.0,21.5618,21.7613,21.5419,21.7114,13000.0
2008-08-06 09:50:00,21.77,21.78,21.68,21.73,24300.0,21.7114,21.7214,21.6217,21.6715,24300.0
2008-08-06 10:00:00,21.73,21.75,21.5,21.55,32300.0,21.6715,21.6915,21.4422,21.492,32300.0
2008-08-06 10:10:00,21.51,21.53,21.4,21.4,8900.0,21.4521,21.4721,21.3424,21.3424,8900.0
2008-08-06 10:20:00,21.43,21.49,21.35,21.45,5900.0,21.3723,21.4322,21.2926,21.3923,5900.0
2008-08-06 10:30:00,21.45,21.45,21.22,21.31,13300.0,21.3923,21.3923,21.1629,21.2527,13300.0
2008-08-06 10:40:00,21.31,21.37,21.28,21.36,3400.0,21.2527,21.3125,21.2228,21.3025,3400.0
2008-08-06 10:50:00,21.33,21.35,21.2,21.31,16100.0,21.2726,21.2926,21.143,21.2527,16100.0
2008-08-06 11:00:00,21.28,21.35,21.23,21.26,16900.0,21.2228,21.2926,21.1729,21.2028,16900.0
2008-08-06 11:10:00,21.26,21.41,21.21,21.27,36900.0,21.2028,21.3524,21.1529,21.2128,36900.0
2008-08-06 11:20:00,21.33,21.5,21.28,21.4,31600.0,21.2726,21.4422,21.2228,21.3424,31600.0
2008-08-06 11:30:00,21.4,21.53,21.31,21.51,55500.0,21.3424,21.4721,21.2527,21.4521,55500.0
2008-08-06 11:40:00,21.5,21.6,21.47,21.6,6700.0,21.4422,21.5419,21.4122,21.5419,6700.0
2008-08-06 11:50:00,21.6,21.78,21.6,21.78,9500.0,21.5419,21.7214,21.5419,21.7214,9500.0
2008-08-06 12:00:00,21.74,21.91,21.72,21.87,29200.0,21.6815,21.8511,21.6616,21.8112,29200.0
2008-08-06 12:10:00,21.87,21.88,21.81,21.85,7000.0,21.8112,21.8211,21.7513,21.7912,7000.0
2008-08-06 12:20:00,21.86,21.92,21.84,21.91,7500.0,21.8012,21.861,21.7812,21.8511,7500.0
2008-08-06 12:30:00,21.9,21.91,21.8,21.83,9700.0,21.8411,21.8511,21.7414,21.7713,9700.0
2008-08-06 12:40:00,21.84,21.94,21.84,21.91,9800.0,21.7812,21.881,21.7812,21.8511,9800.0
2008-08-06 12:50:00,21.89,22.0,21.88,21.99,11400.0,21.8311,21.9408,21.8211,21.9308,11400.0
2008-08-06 13:00:00,21.99,22.0,21.94,21.98,11700.0,21.9308,21.9408,21.881,21.9209,11700.0
2008-08-06 13:10:00,21.98,21.98,21.87,21.93,25400.0,21.9209,21.9209,21.8112,21.871,25400.0
2008-08-06 13:20:00,21.94,22.0,21.79,21.98,11400.0,21.881,21.9408,21.7314,21.9209,11400.0
2008-08-06 13:30:00,21.98,22.17,21.98,22.1,23700.0,21.9209,22.1104,21.9209,22.0405,23700.0
2008-08-06 13:40:00,22.1,22.1,21.95,22.0,10200.0,22.0405,22.0405,21.8909,21.9408,10200.0
2008-08-06 13:50:00,22.01,22.08,21.92,21.97,17200.0,21.9508,22.0206,21.861,21.9109,17200.0
2008-08-06 14:00:00,21.99,22.04,21.94,22.01,9600.0,21.9308,21.9807,21.881,21.9508,9600.0
2008-08-06 14:10:00,22.01,22.24,22.0,22.24,13300.0,21.9508,22.1802,21.9408,22.1802,13300.0
2008-08-06 14:20:00,22.23,22.24,22.18,22.24,24500.0,22.1702,22.1802,22.1203,22.1802,24500.0
2008-08-06 14:30:00,22.24,22.44,22.15,22.37,27600.0,22.1802,22.3796,22.0904,22.3098,27600.0
2008-08-06 14:40:00,22.37,22.52,22.33,22.49,15000.0,22.3098,22.4594,22.2699,22.4295,15000.0
2008-08-06 14:50:00,22.5,22.5,22.35,22.39,14400.0,22.4395,22.4395,22.2899,22.3298,14400.0
2008-08-06 15:00:00,22.38,22.38,22.27,22.33,14000.0,22.3198,22.3198,22.2101,22.2699,14000.0
2008-08-06 15:10:00,22.32,22.32,22.22,22.25,15500.0,22.26,22.26,22.1602,22.1901,15500.0
2008-08-06 15:20:00,22.25,22.25,22.16,22.22,20700.0,22.1901,22.1901,22.1004,22.1602,20700.0
2008-08-06 15:30:00,22.23,22.4,22.23,22.28,15200.0,22.1702,22.3397,22.1702,22.2201,15200.0
2008-08-06 15:40:00,22.28,22.4,22.28,22.37,15200.0,22.2201,22.3397,22.2201,22.3098,15200.0
2008-08-06 15:50:00,22.37,22.52,22.35,22.4,45700.0,22.3098,22.4594,22.2899,22.3397,45700.0
2008-08-07 09:30:00,22.16,22.4,21.77,21.8,16200.0,22.1004,22.3397,21.7114,21.7414,16200.0
2008-08-07 09:40:00,21.82,22.15,21.8,22.15,22300.0,21.7613,22.0904,21.7414,22.0904,22300.0
2008-08-07 09:50:00,22.18,22.28,21.88,21.99,19900.0,22.1203,22.2201,21.8211,21.9308,19900.0
2008-08-07 10:00:00,21.99,22.12,21.79,22.11,39300.0,21.9308,22.0605,21.7314,22.0505,39300.0
2008-08-07 10:10:00,22.08,22.16,21.9,22.16,11900.0,22.0206,22.1004,21.8411,22.1004,11900.0
2008-08-07 10:20:00,22.16,22.17,21.94,22.02,16400.0,22.1004,22.1104,21.881,21.9608,16400.0
2008-08-07 10:30:00,22.03,22.09,21.94,22.08,13600.0,21.9707,22.0306,21.881,22.0206,13600.0
2008-08-07 10:40:00,22.06,22.06,21.86,21.87,26100.0,22.0007,22.0007,21.8012,21.8112,26100.0
2008-08-07 10:50:00,21.93,22.11,21.93,22.01,15000.0,21.871,22.0505,21.871,21.9508,15000.0
2008-08-07 11:00:00,22.0,22.03,21.9,21.99,11800.0,21.9408,21.9707,21.8411,21.9308,11800.0
2008-08-07 11:10:00,21.98,21.99,21.78,21.78,4100.0,21.9209,21.9308,21.7214,21.7214,4100.0
2008-08-07 11:20:00,21.77,21.87,21.61,21.78,10100.0,21.7114,21.8112,21.5519,21.7214,10100.0
2008-08-07 11:30:00,21.78,21.78,21.66,21.66,5400.0,21.7214,21.7214,21.6017,21.6017,5400.0
2008-08-07 11:40:00,21.67,21.74,21.62,21.74,4200.0,21.6117,21.6815,21.5618,21.6815,4200.0
2008-08-07 11:50:00,21.72,21.73,21.48,21.48,42600.0,21.6616,21.6715,21.4222,21.4222,42600.0
2008-08-07 12:00:00,21.48,21.64,21.42,21.6,169600.0,21.4222,21.5818,21.3624,21.5419,169600.0
2008-08-07 12:10:00,21.54,21.57,21.5,21.54,12700.0,21.4821,21.512,21.4422,21.4821,12700.0
2008-08-07 12:20:00,21.56,21.67,21.53,21.6,64300.0,21.502,21.6117,21.4721,21.5419,64300.0
2008-08-07 12:30:00,21.57,21.79,21.57,21.78,124100.0,21.512,21.7314,21.512,21.7214,124100.0
2008-08-07 12:40:00,21.79,22.0,21.71,21.92,66000.0,21.7314,21.9408,21.6516,21.861,66000.0
2008-08-07 12:50:00,21.92,22.0,21.9,21.9,5900.0,21.861,21.9408,21.8411,21.8411,5900.0
2008-08-07 13:00:00,21.9,21.9,21.78,21.85,4000.0,21.8411,21.8411,21.7214,21.7912,4000.0
2008-08-07 13:10:00,21.82,21.98,21.79,21.94,143900.0,21.7613,21.9209,21.7314,21.881,143900.0
2008-08-07 13:20:00,21.97,22.04,21.83,21.92,117700.0,21.9109,21.9807,21.7713,21.861,117700.0
2008-08-07 13:30:00,21.91,21.93,21.82,21.84,16200.0,21.8511,21.871,21.7613,21.7812,16200.0
2008-08-07 13:40:00,21.85,22.08,21.8,21.97,103700.0,21.7912,22.0206,21.7414,21.9109,103700.0
2008-08-07 13:50:00,21.96,22.0,21.92,21.96,6300.0,21.9009,21.9408,21.861,21.9009,6300.0
2008-08-07 14:00:00,21.96,21.99,21.91,21.91,5600.0,21.9009,21.9308,21.8511,21.8511,5600.0
2008-08-07 14:10:00,21.88,22.01,21.87,21.99,11600.0,21.8211,21.9508,21.8112,21.9308,11600.0
2008-08-07 14:20:00,21.99,22.0,21.9,21.93,9500.0,21.9308,21.9408,21.8411,21.871,9500.0
2008-08-07 14:30:00,21.92,21.97,21.87,21.91,6900.0,21.861,21.9109,21.8112,21.8511,6900.0
2008-08-07 14:40:00,21.92,21.94,21.71,21.73,12100.0,21.861,21.881,21.6516,21.6715,12100.0
2008-08-07 14:50:00,21.74,21.84,21.71,21.81,7600.0,21.6815,21.7812,21.6516,21.7513,7600.0
2008-08-07 15:00:00,21.76,21.76,21.46,21.52,32100.0,21.7015,21.7015,21.4023,21.4621,32100.0
2008-08-07 15:10:00,21.54,21.55,21.12,21.12,61400.0,21.4821,21.492,21.0632,21.0632,61400.0
2008-08-07 15:20:00,21.16,21.16,20.76,20.79,69000.0,21.1031,21.1031,20.7042,20.7341,69000.0
2008-08-07 15:30:00,20.85,20.86,20.5,20.53,96700.0,20.7939,20.8039,20.4448,20.4748,96700.0
2008-08-07 15:40:00,20.51,20.55,20.24,20.43,114000.0,20.4548,20.4947,20.1855,20.375,114000.0
2008-08-07 15:50:00,20.42,20.46,20.12,20.26,182400.0,20.3651,20.405,20.0659,20.2055,182400.0
2008-08-08 09:30:00,20.3,20.32,19.8,20.0,69800.0,20.2454,20.2653,19.7467,19.9462,69800.0
2008-08-08 09:40:00,19.99,20.06,19.75,19.81,58300.0,19.9362,20.006,19.6969,19.7567,58300.0
2008-08-08 09:50:00,19.79,19.81,19.65,19.75,50600.0,19.7368,19.7567,19.5971,19.6969,50600.0
2008-08-08 10:00:00,19.7,19.95,19.43,19.89,146900.0,19.647,19.8963,19.3777,19.8365,146900.0
2008-08-08 10:10:00,19.92,20.43,19.89,20.36,151700.0,19.8664,20.375,19.8365,20.3052,151700.0
2008-08-08 10:20:00,20.37,20.44,20.1,20.42,145600.0,20.3152,20.385,20.0459,20.3651,145600.0
2008-08-08 10:30:00,20.43,20.44,20.17,20.3,60300.0,20.375,20.385,20.1157,20.2454,60300.0
2008-08-08 10:40:00,20.28,20.3,19.92,20.14,85700.0,20.2254,20.2454,19.8664,20.0858,85700.0
2008-08-08 10:50:00,20.1,20.61,20.1,20.44,23300.0,20.0459,20.5546,20.0459,20.385,23300.0
2008-08-08 11:00:00,20.45,20.47,20.25,20.29,8800.0,20.395,20.4149,20.1955,20.2354,8800.0
2008-08-08 11:10:00,20.3,20.65,20.3,20.6,19800.0,20.2454,20.5944,20.2454,20.5446,19800.0
2008-08-08 11:20:00,20.59,20.74,20.54,20.65,8500.0,20.5346,20.6842,20.4847,20.5944,8500.0
2008-08-08 11:30:00,20.65,20.86,20.65,20.65,10800.0,20.5944,20.8039,20.5944,20.5944,10800.0
2008-08-08 11:40:00,20.65,20.67,20.54,20.65,10000.0,20.5944,20.6144,20.4847,20.5944,10000.0
2008-08-08 11:50:00,20.64,20.88,20.61,20.85,16700.0,20.5845,20.8238,20.5546,20.7939,16700.0
2008-08-08 12:00:00,20.87,20.87,20.75,20.76,7800.0,20.8139,20.8139,20.6942,20.7042,7800.0
2008-08-08 12:10:00,20.76,20.99,20.76,20.95,9000.0,20.7042,20.9335,20.7042,20.8936,9000.0
2008-08-08 12:20:00,20.96,21.08,20.89,21.01,15500.0,20.9036,21.0233,20.8338,20.9535,15500.0
2008-08-08 12:30:00,20.99,21.05,20.92,20.99,22000.0,20.9335,20.9934,20.8637,20.9335,22000.0
2008-08-08 12:40:00,20.98,21.12,20.98,21.07,4900.0,20.9236,21.0632,20.9236,21.0133,4900.0
2008-08-08 12:50:00,21.09,21.11,21.03,21.04,5200.0,21.0333,21.0532,20.9734,20.9834,5200.0
2008-08-08 13:00:00,21.02,21.1,21.02,21.02,7000.0,20.9635,21.0432,20.9635,20.9635,7000.0
2008-08-08 13:10:00,21.02,21.07,20.96,21.07,5800.0,20.9635,21.0133,20.9036,21.0133,5800.0
2008-08-08 13:20:00,21.06,21.14,21.06,21.13,15700.0,21.0033,21.0831,21.0033,21.0732,15700.0
2008-08-08 13:30:00,21.13,21.33,21.13,21.33,34300.0,21.0732,21.2726,21.0732,21.2726,34300.0
2008-08-08 13:40:00,21.31,21.52,21.2,21.26,13200.0,21.2527,21.4621,21.143,21.2028,13200.0
2008-08-08 13:50:00,21.27,21.39,21.25,21.27,6700.0,21.2128,21.3325,21.1928,21.2128,6700.0
2008-08-08 14:00:00,21.27,21.28,21.1,21.17,9500.0,21.2128,21.2228,21.0432,21.113,9500.0
2008-08-08 14:10:00,21.18,21.26,21.15,21.23,13700.0,21.123,21.2028,21.0931,21.1729,13700.0
2008-08-08 14:20:00,21.23,21.5,21.12,21.45,23300.0,21.1729,21.4422,21.0632,21.3923,23300.0
2008-08-08 14:30:00,21.45,21.57,21.39,21.53,12500.0,21.3923,21.512,21.3325,21.4721,12500.0
2008-08-08 14:40:00,21.57,21.64,21.47,21.48,17600.0,21.512,21.5818,21.4122,21.4222,17600.0
2008-08-08 14:50:00,21.49,21.58,21.47,21.49,7400.0,21.4322,21.5219,21.4122,21.4322,7400.0
2008-08-08 15:00:00,21.49,21.58,21.46,21.47,9500.0,21.4322,21.5219,21.4023,21.4122,9500.0
2008-08-08 15:10:00,21.46,21.47,21.24,21.28,14500.0,21.4023,21.4122,21.1829,21.2228,14500.0
2008-08-08 15:20:00,21.3,21.38,21.24,21.33,8100.0,21.2427,21.3225,21.1829,21.2726,8100.0
2008-08-08 15:30:00,21.33,21.57,21.3,21.54,11100.0,21.2726,21.512,21.2427,21.4821,11100.0
2008-08-08 15:40:00,21.54,21.65,21.48,21.55,25900.0,21.4821,21.5918,21.4222,21.492,25900.0
2008-08-08 15:50:00,21.59,21.67,21.43,21.62,56500.0,21.5319,21.6117,21.3723,21.5618,56500.0
2008-08-11 09:30:00,21.7,21.97,21.39,21.95,11000.0,21.6416,21.9109,21.3325,21.8909,11000.0
2008-08-11 09:40:00,21.94,21.95,21.81,21.88,14800.0,21.881,21.8909,21.7513,21.8211,14800.0
2008-08-11 09:50:00,21.87,22.2,21.85,22.2,23000.0,21.8112,22.1403,21.7912,22.1403,23000.0
2008-08-11 10:00:00,22.15,22.15,21.95,21.98,6400.0,22.0904,22.0904,21.8909,21.9209,6400.0
2008-08-11 10:10:00,22.0,22.16,21.93,22.15,15800.0,21.9408,22.1004,21.871,22.0904,15800.0
2008-08-11 10:20:00,22.15,22.15,21.97,22.0,10000.0,22.0904,22.0904,21.9109,21.9408,10000.0
2008-08-11 10:30:00,21.99,22.06,21.96,22.06,12100.0,21.9308,22.0007,21.9009,22.0007,12100.0
2008-08-11 10:40:00,22.06,22.06,21.96,22.05,9100.0,22.0007,22.0007,21.9009,21.9907,9100.0
2008-08-11 10:50:00,22.01,22.08,21.92,22.05,7600.0,21.9508,22.0206,21.861,21.9907,7600.0
2008-08-11 11:00:00,22.05,22.16,21.99,22.04,20500.0,21.9907,22.1004,21.9308,21.9807,20500.0
2008-08-11 11:10:00,22.03,22.05,21.98,22.05,9500.0,21.9707,21.9907,21.9209,21.9907,9500.0
2008-08-11 11:20:00,22.04,22.14,22.01,22.12,12200.0,21.9807,22.0804,21.9508,22.0605,12200.0
2008-08-11 11:30:00,22.14,22.38,22.14,22.37,7300.0,22.0804,22.3198,22.0804,22.3098,7300.0
2008-08-11 11:40:00,22.38,22.48,22.33,22.38,7300.0,22.3198,22.4195,22.2699,22.3198,7300.0
2008-08-11 11:50:00,22.4,22.43,22.33,22.34,13100.0,22.3397,22.3697,22.2699,22.2799,13100.0
2008-08-11 12:00:00,22.37,22.4,22.33,22.39,5200.0,22.3098,22.3397,22.2699,22.3298,5200.0
2008-08-11 12:10:00,22.38,22.64,22.36,22.58,11600.0,22.3198,22.5791,22.2998,22.5193,11600.0
2008-08-11 12:20:00,22.58,22.73,22.58,22.73,11000.0,22.5193,22.6689,22.5193,22.6689,11000.0
2008-08-11 12:30:00,22.74,22.77,22.65,22.73,10600.0,22.6788,22.7087,22.5891,22.6689,10600.0
2008-08-11 12:40:00,22.75,22.9,22.7,22.88,16600.0,22.6888,22.8384,22.6389,22.8184,16600.0
2008-08-11 12:50:00,22.86,23.0,22.83,22.97,16800.0,22.7985,22.9381,22.7686,22.9082,16800.0
2008-08-11 13:00:00,22.94,22.94,22.85,22.92,8600.0,22.8783,22.8783,22.7885,22.8583,8600.0
2008-08-11 13:10:00,22.92,23.19,22.92,23.19,14100.0,22.8583,23.1276,22.8583,23.1276,14100.0
2008-08-11 13:20:00,23.16,23.25,22.94,22.96,16000.0,23.0977,23.1875,22.8783,22.8982,16000.0
2008-08-11 13:30:00,22.99,23.19,22.99,23.06,12900.0,22.9282,23.1276,22.9282,22.998,12900.0
2008-08-11 13:40:00,23.04,23.05,22.92,23.05,13900.0,22.978,22.988,22.8583,22.988,13900.0
2008-08-11 13:50:00,23.05,23.19,22.97,22.97,22100.0,22.988,23.1276,22.9082,22.9082,22100.0
2008-08-11 14:00:00,22.96,23.05,22.77,22.97,22100.0,22.8982,22.988,22.7087,22.9082,22100.0
2008-08-11 14:10:00,22.95,23.0,22.83,22.93,11100.0,22.8883,22.9381,22.7686,22.8683,11100.0
2008-08-11 14:20:00,22.94,23.0,22.75,22.9,25700.0,22.8783,22.9381,22.6888,22.8384,25700.0
2008-08-11 14:30:00,22.92,22.94,22.78,22.94,18100.0,22.8583,22.8783,22.7187,22.8783,18100.0
2008-08-11 14:40:00,22.95,23.05,22.94,23.02,24300.0,22.8883,22.988,22.8783,22.9581,24300.0
2008-08-11 14:50:00,23.05,23.14,22.92,23.07,19500.0,22.988,23.0777,22.8583,23.0079,19500.0
2008-08-11 15:00:00,23.07,23.18,23.02,23.03,21700.0,23.0079,23.1176,22.9581,22.968,21700.0
2008-08-11 15:10:00,23.02,23.09,22.93,23.05,15800.0,22.9581,23.0279,22.8683,22.988,15800.0
2008-08-11 15:20:00,23.04,23.05,22.77,22.8,21200.0,22.978,22.988,22.7087,22.7387,21200.0
2008-08-11 15:30:00,22.84,22.9,22.73,22.85,11900.0,22.7786,22.8384,22.6689,22.7885,11900.0
2008-08-11 15:40:00,22.83,22.85,22.75,22.85,16600.0,22.7686,22.7885,22.6888,22.7885,16600.0
2008-08-11 15:50:00,22.85,22.89,22.76,22.82,46200.0,22.7885,22.8284,22.6988,22.7586,46200.0
2008-08-12 09:30:00,22.78,22.78,22.12,22.44,14500.0,22.7187,22.7187,22.0605,22.3796,14500.0
2008-08-12 09:40:00,22.43,22.59,22.22,22.22,31900.0,22.3697,22.5292,22.1602,22.1602,31900.0
2008-08-12 09:50:00,22.25,22.42,22.21,22.34,46700.0,22.1901,22.3597,22.1502,22.2799,46700.0
2008-08-12 10:00:00,22.32,22.75,22.27,22.54,27800.0,22.26,22.6888,22.2101,22.4794,27800.0
2008-08-12 10:10:00,22.5,22.81,22.49,22.74,10500.0,22.4395,22.7486,22.4295,22.6788,10500.0
2008-08-12 10:20:00,22.74,22.74,22.35,22.62,21600.0,22.6788,22.6788,22.2899,22.5591,21600.0
2008-08-12 10:30:00,22.61,22.85,22.5,22.82,30700.0,22.5492,22.7885,22.4395,22.7586,30700.0
2008-08-12 10:40:00,22.81,22.85,22.64,22.76,19100.0,22.7486,22.7885,22.5791,22.6988,19100.0
2008-08-12 10:50:00,22.76,22.78,22.62,22.72,16400.0,22.6988,22.7187,22.5591,22.6589,16400.0
2008-08-12 11:00:00,22.72,22.79,22.52,22.69,28300.0,22.6589,22.7287,22.4594,22.629,28300.0
2008-08-12 11:10:00,22.69,22.77,22.58,22.73,17700.0,22.629,22.7087,22.5193,22.6689,17700.0
2008-08-12 11:20:00,22.75,22.79,22.71,22.79,2900.0,22.6888,22.7287,22.6489,22.7287,2900.0
2008-08-12 11:30:00,22.82,22.84,22.58,22.66,32500.0,22.7586,22.7786,22.5193,22.599,32500.0
2008-08-12 11:40:00,22.74,22.83,22.74,22.74,12300.0,22.6788,22.7686,22.6788,22.6788,12300.0
2008-08-12 11:50:00,22.72,22.8,22.72,22.8,3600.0,22.6589,22.7387,22.6589,22.7387,3600.0
2008-08-12 12:00:00,22.77,22.81,22.71,22.71,4000.0,22.7087,22.7486,22.6489,22.6489,4000.0
2008-08-12 12:10:00,22.7,22.7,22.58,22.59,2300.0,22.6389,22.6389,22.5193,22.5292,2300.0
2008-08-12 12:20:00,22.61,22.74,22.61,22.71,7600.0,22.5492,22.6788,22.5492,22.6489,7600.0
2008-08-12 12:30:00,22.72,22.75,22.61,22.61,6400.0,22.6589,22.6888,22.5492,22.5492,6400.0
2008-08-12 12:40:00,22.6,22.66,22.58,22.6,23000.0,22.5392,22.599,22.5193,22.5392,23000.0
2008-08-12 12:50:00,22.6,22.62,22.55,22.62,6600.0,22.5392,22.5591,22.4893,22.5591,6600.0
2008-08-12 13:00:00,22.61,22.64,22.58,22.58,7900.0,22.5492,22.5791,22.5193,22.5193,7900.0
2008-08-12 13:10:00,22.58,22.71,22.58,22.71,4100.0,22.5193,22.6489,22.5193,22.6489,4100.0
2008-08-12 13:20:00,22.72,22.72,22.58,22.58,4800.0,22.6589,22.6589,22.5193,22.5193,4800.0
2008-08-12 13:30:00,22.56,22.58,22.53,22.54,3800.0,22.4993,22.5193,22.4694,22.4794,3800.0
2008-08-12 13:40:00,22.54,22.6,22.49,22.58,9900.0,22.4794,22.5392,22.4295,22.5193,9900.0
2008-08-12 13:50:00,22.58,22.58,22.48,22.5,11200.0,22.5193,22.5193,22.4195,22.4395,11200.0
2008-08-12 14:00:00,22.51,22.59,22.47,22.47,6600.0,22.4494,22.5292,22.4095,22.4095,6600.0
2008-08-12 14:10:00,22.47,22.47,22.37,22.43,16700.0,22.4095,22.4095,22.3098,22.3697,16700.0
2008-08-12 14:20:00,22.46,22.81,22.45,22.7,11600.0,22.3996,22.7486,22.3896,22.6389,11600.0
2008-08-12 14:30:00,22.68,22.68,22.52,22.64,25500.0,22.619,22.619,22.4594,22.5791,25500.0
2008-08-12 14:40:00,22.65,22.79,22.64,22.74,7300.0,22.5891,22.7287,22.5791,22.6788,7300.0
2008-08-12 14:50:00,22.76,22.82,22.66,22.66,7800.0,22.6988,22.7586,22.599,22.599,7800.0
2008-08-12 15:00:00,22.71,22.75,22.66,22.73,14000.0,22.6489,22.6888,22.599,22.6689,14000.0
2008-08-12 15:10:00,22.74,22.77,22.65,22.73,17400.0,22.6788,22.7087,22.5891,22.6689,17400.0
2008-08-12 15:20:00,22.77,22.83,22.73,22.74,20300.0,22.7087,22.7686,22.6689,22.6788,20300.0
2008-08-12 15:30:00,22.75,22.8,22.68,22.75,9700.0,22.6888,22.7387,22.619,22.6888,9700.0
2008-08-12 15:40:00,22.73,22.76,22.59,22.61,21800.0,22.6689,22.6988,22.5292,22.5492,21800.0
2008-08-12 15:50:00,22.61,22.82,22.61,22.79,27700.0,22.5492,22.7586,22.5492,22.7287,27700.0
2008-08-13 09:30:00,22.8,22.8,22.36,22.36,13900.0,22.7387,22.7387,22.2998,22.2998,13900.0
2008-08-13 09:40:00,22.32,22.32,21.98,22.04,24800.0,22.26,22.26,21.9209,21.9807,24800.0
2008-08-13 09:50:00,22.04,22.14,21.94,21.98,16000.0,21.9807,22.0804,21.881,21.9209,16000.0
2008-08-13 10:00:00,21.99,21.99,21.88,21.96,27200.0,21.9308,21.9308,21.8211,21.9009,27200.0
2008-08-13 10:10:00,21.95,21.95,21.78,21.85,41100.0,21.8909,21.8909,21.7214,21.7912,41100.0
2008-08-13 10:20:00,21.85,21.89,21.8,21.84,7800.0,21.7912,21.8311,21.7414,21.7812,7800.0
2008-08-13 10:30:00,21.85,21.94,21.81,21.89,18300.0,21.7912,21.881,21.7513,21.8311,18300.0
2008-08-13 10:40:00,21.86,22.09,21.8,21.93,21900.0,21.8012,22.0306,21.7414,21.871,21900.0
2008-08-13 10:50:00,21.93,22.09,21.89,22.02,21000.0,21.871,22.0306,21.8311,21.9608,21000.0
2008-08-13 11:00:00,22.02,22.07,21.92,21.94,17400.0,21.9608,22.0106,21.861,21.881,17400.0
2008-08-13 11:10:00,21.98,22.03,21.87,21.91,6400.0,21.9209,21.9707,21.8112,21.8511,6400.0
2008-08-13 11:20:00,21.93,21.93,21.8,21.84,6000.0,21.871,21.871,21.7414,21.7812,6000.0
2008-08-13 11:30:00,21.84,21.84,21.62,21.69,17000.0,21.7812,21.7812,21.5618,21.6316,17000.0
2008-08-13 11:40:00,21.69,21.7,21.57,21.59,5300.0,21.6316,21.6416,21.512,21.5319,5300.0
2008-08-13 11:50:00,21.62,21.64,21.47,21.52,9000.0,21.5618,21.5818,21.4122,21.4621,9000.0
2008-08-13 12:00:00,21.51,21.62,21.36,21.38,58000.0,21.4521,21.5618,21.3025,21.3225,58000.0
2008-08-13 12:10:00,21.38,21.39,21.31,21.36,11500.0,21.3225,21.3325,21.2527,21.3025,11500.0
2008-08-13 12:20:00,21.36,21.42,21.25,21.4,8400.0,21.3025,21.3624,21.1928,21.3424,8400.0
2008-08-13 12:30:00,21.41,21.53,21.4,21.47,38400.0,21.3524,21.4721,21.3424,21.4122,38400.0
2008-08-13 12:40:00,21.43,21.53,21.4,21.41,18500.0,21.3723,21.4721,21.3424,21.3524,18500.0
2008-08-13 12:50:00,21.4,21.4,21.28,21.36,12500.0,21.3424,21.3424,21.2228,21.3025,12500.0
2008-08-13 13:00:00,21.36,21.38,21.35,21.38,4500.0,21.3025,21.3225,21.2926,21.3225,4500.0
2008-08-13 13:10:00,21.4,21.4,21.31,21.32,9600.0,21.3424,21.3424,21.2527,21.2626,9600.0
2008-08-13 13:20:00,21.33,21.58,21.32,21.46,8800.0,21.2726,21.5219,21.2626,21.4023,8800.0
2008-08-13 13:30:00,21.46,21.62,21.44,21.58,21200.0,21.4023,21.5618,21.3823,21.5219,21200.0
2008-08-13 13:40:00,21.58,21.67,21.31,21.4,12600.0,21.5219,21.6117,21.2527,21.3424,12600.0
2008-08-13 13:50:00,21.4,21.54,21.39,21.53,8300.0,21.3424,21.4821,21.3325,21.4721,8300.0
2008-08-13 14:00:00,21.51,21.51,21.35,21.37,9900.0,21.4521,21.4521,21.2926,21.3125,9900.0
2008-08-13 14:10:00,21.42,21.45,21.38,21.4,7500.0,21.3624,21.3923,21.3225,21.3424,7500.0
2008-08-13 14:20:00,21.45,21.54,21.44,21.47,6900.0,21.3923,21.4821,21.3823,21.4122,6900.0
2008-08-13 14:30:00,21.47,21.61,21.43,21.57,7100.0,21.4122,21.5519,21.3723,21.512,7100.0
2008-08-13 14:40:00,21.57,21.77,21.57,21.6,11400.0,21.512,21.7114,21.512,21.5419,11400.0
2008-08-13 14:50:00,21.55,21.84,21.52,21.84,7100.0,21.492,21.7812,21.4621,21.7812,7100.0
2008-08-13 15:00:00,21.82,21.94,21.76,21.85,18100.0,21.7613,21.881,21.7015,21.7912,18100.0
2008-08-13 15:10:00,21.81,22.02,21.81,21.84,23700.0,21.7513,21.9608,21.7513,21.7812,23700.0
2008-08-13 15:20:00,21.82,21.91,21.75,21.87,10300.0,21.7613,21.8511,21.6915,21.8112,10300.0
2008-08-13 15:30:00,21.87,21.88,21.77,21.78,10100.0,21.8112,21.8211,21.7114,21.7214,10100.0
2008-08-13 15:40:00,21.78,21.85,21.75,21.77,25100.0,21.7214,21.7912,21.6915,21.7114,25100.0
2008-08-13 15:50:00,21.78,21.94,21.67,21.93,35800.0,21.7214,21.881,21.6117,21.871,35800.0
2008-08-14 09:30:00,21.85,22.39,21.85,22.04,14400.0,21.7912,22.3298,21.7912,21.9807,14400.0
2008-08-14 09:40:00,22.12,22.32,22.03,22.03,17300.0,22.0605,22.26,21.9707,21.9707,17300.0
2008-08-14 09:50:00,22.03,22.3,22.03,22.24,16200.0,21.9707,22.24,21.9707,22.1802,16200.0
2008-08-14 10:00:00,22.28,22.45,22.16,22.3,10300.0,22.2201,22.3896,22.1004,22.24,10300.0
2008-08-14 10:10:00,22.29,22.49,22.27,22.49,8100.0,22.23,22.4295,22.2101,22.4295,8100.0
2008-08-14 10:20:00,22.47,22.67,22.36,22.67,10100.0,22.4095,22.609,22.2998,22.609,10100.0
2008-08-14 10:30:00,22.67,22.81,22.63,22.81,16700.0,22.609,22.7486,22.5691,22.7486,16700.0
2008-08-14 10:40:00,22.81,22.92,22.67,22.85,10000.0,22.7486,22.8583,22.609,22.7885,10000.0
2008-08-14 10:50:00,22.85,22.85,22.79,22.81,3800.0,22.7885,22.7885,22.7287,22.7486,3800.0
2008-08-14 11:00:00,22.81,22.85,22.77,22.84,5800.0,22.7486,22.7885,22.7087,22.7786,5800.0
2008-08-14 11:10:00,22.85,22.85,22.74,22.84,27800.0,22.7885,22.7885,22.6788,22.7786,27800.0
2008-08-14 11:20:00,22.84,22.84,22.79,22.79,5300.0,22.7786,22.7786,22.7287,22.7287,5300.0
2008-08-14 11:30:00,22.82,22.85,22.78,22.82,5300.0,22.7586,22.7885,22.7187,22.7586,5300.0
2008-08-14 11:40:00,22.85,22.85,22.8,22.8,2000.0,22.7885,22.7885,22.7387,22.7387,2000.0
2008-08-14 11:50:00,22.83,22.85,22.8,22.84,4300.0,22.7686,22.7885,22.7387,22.7786,4300.0
2008-08-14 12:00:00,22.83,22.85,22.81,22.83,3000.0,22.7686,22.7885,22.7486,22.7686,3000.0
2008-08-14 12:10:00,22.84,22.85,22.77,22.79,6200.0,22.7786,22.7885,22.7087,22.7287,6200.0
2008-08-14 12:20:00,22.83,22.83,22.69,22.69,3800.0,22.7686,22.7686,22.629,22.629,3800.0
2008-08-14 12:30:00,22.68,22.8,22.65,22.75,5200.0,22.619,22.7387,22.5891,22.6888,5200.0
2008-08-14 12:40:00,22.8,22.9,22.8,22.85,15800.0,22.7387,22.8384,22.7387,22.7885,15800.0
2008-08-14 12:50:00,22.85,22.87,22.7,22.75,9500.0,22.7885,22.8085,22.6389,22.6888,9500.0
2008-08-14 13:00:00,22.77,22.85,22.74,22.79,11500.0,22.7087,22.7885,22.6788,22.7287,11500.0
2008-08-14 13:10:00,22.78,22.9,22.76,22.81,9600.0,22.7187,22.8384,22.6988,22.7486,9600.0
2008-08-14 13:20:00,22.8,22.83,22.78,22.78,4600.0,22.7387,22.7686,22.7187,22.7187,4600.0
2008-08-14 13:30:00,22.77,22.89,22.7,22.84,13800.0,22.7087,22.8284,22.6389,22.7786,13800.0
2008-08-14 13:40:00,22.84,22.85,22.8,22.85,9000.0,22.7786,22.7885,22.7387,22.7885,9000.0
2008-08-14 13:50:00,22.85,22.85,22.82,22.82,9900.0,22.7885,22.7885,22.7586,22.7586,9900.0
2008-08-14 14:00:00,22.82,22.85,22.8,22.85,7300.0,22.7586,22.7885,22.7387,22.7885,7300.0
2008-08-14 14:10:00,22.85,22.85,22.82,22.84,8100.0,22.7885,22.7885,22.7586,22.7786,8100.0
2008-08-14 14:20:00,22.84,22.84,22.76,22.79,7100.0,22.7786,22.7786,22.6988,22.7287,7100.0
2008-08-14 14:30:00,22.79,22.84,22.78,22.79,4800.0,22.7287,22.7786,22.7187,22.7287,4800.0
2008-08-14 14:40:00,22.78,22.8,22.64,22.79,26500.0,22.7187,22.7387,22.5791,22.7287,26500.0
2008-08-14 14:50:00,22.8,22.84,22.79,22.83,3000.0,22.7387,22.7786,22.7287,22.7686,3000.0
2008-08-14 15:00:00,22.82,22.85,22.75,22.75,22800.0,22.7586,22.7885,22.6888,22.6888,22800.0
2008-08-14 15:10:00,22.76,22.79,22.73,22.77,6800.0,22.6988,22.7287,22.6689,22.7087,6800.0
2008-08-14 15:20:00,22.79,22.8,22.62,22.65,23500.0,22.7287,22.7387,22.5591,22.5891,23500.0
2008-08-14 15:30:00,22.67,22.78,22.52,22.78,30700.0,22.609,22.7187,22.4594,22.7187,30700.0
2008-08-14 15:40:00,22.76,22.76,22.64,22.7,13100.0,22.6988,22.6988,22.5791,22.6389,13100.0
2008-08-14 15:50:00,22.72,22.8,22.71,22.8,41000.0,22.6589,22.7387,22.6489,22.7387,41000.0
2008-08-15 09:30:00,23.04,23.05,22.51,22.56,72100.0,22.978,22.988,22.4494,22.4993,72100.0
2008-08-15 09:40:00,22.59,22.86,22.55,22.61,12800.0,22.5292,22.7985,22.4893,22.5492,12800.0
2008-08-15 09:50:00,22.61,22.91,22.53,22.85,29500.0,22.5492,22.8484,22.4694,22.7885,29500.0
2008-08-15 10:00:00,22.85,22.85,22.5,22.69,19800.0,22.7885,22.7885,22.4395,22.629,19800.0
2008-08-15 10:10:00,22.72,22.75,22.49,22.53,13200.0,22.6589,22.6888,22.4295,22.4694,13200.0
2008-08-15 10:20:00,22.56,22.72,22.51,22.64,19800.0,22.4993,22.6589,22.4494,22.5791,19800.0
2008-08-15 10:30:00,22.61,22.65,22.5,22.53,16100.0,22.5492,22.5891,22.4395,22.4694,16100.0
2008-08-15 10:40:00,22.54,22.59,22.46,22.54,15800.0,22.4794,22.5292,22.3996,22.4794,15800.0
2008-08-15 10:50:00,22.54,22.56,22.45,22.52,11000.0,22.4794,22.4993,22.3896,22.4594,11000.0
2008-08-15 11:00:00,22.53,22.55,22.41,22.41,4700.0,22.4694,22.4893,22.3497,22.3497,4700.0
2008-08-15 11:10:00,22.41,22.47,22.38,22.41,3600.0,22.3497,22.4095,22.3198,22.3497,3600.0
2008-08-15 11:20:00,22.38,22.46,22.32,22.43,4900.0,22.3198,22.3996,22.26,22.3697,4900.0
2008-08-15 11:30:00,22.48,22.54,22.44,22.44,5000.0,22.4195,22.4794,22.3796,22.3796,5000.0
2008-08-15 11:40:00,22.49,22.5,22.38,22.44,6000.0,22.4295,22.4395,22.3198,22.3796,6000.0
2008-08-15 11:50:00,22.42,22.43,22.33,22.39,3600.0,22.3597,22.3697,22.2699,22.3298,3600.0
2008-08-15 12:00:00,22.42,22.49,22.4,22.45,7900.0,22.3597,22.4295,22.3397,22.3896,7900.0
2008-08-15 12:10:00,22.45,22.46,22.31,22.41,6000.0,22.3896,22.3996,22.25,22.3497,6000.0
2008-08-15 12:20:00,22.43,22.43,22.33,22.4,5400.0,22.3697,22.3697,22.2699,22.3397,5400.0
2008-08-15 12:30:00,22.41,22.47,22.35,22.45,5600.0,22.3497,22.4095,22.2899,22.3896,5600.0
2008-08-15 12:40:00,22.42,22.51,22.36,22.48,6300.0,22.3597,22.4494,22.2998,22.4195,6300.0
2008-08-15 12:50:00,22.5,22.55,22.5,22.55,2400.0,22.4395,22.4893,22.4395,22.4893,2400.0
2008-08-15 13:00:00,22.55,22.55,22.49,22.54,1900.0,22.4893,22.4893,22.4295,22.4794,1900.0
2008-08-15 13:10:00,22.53,22.55,22.5,22.54,2800.0,22.4694,22.4893,22.4395,22.4794,2800.0
2008-08-15 13:20:00,22.53,22.62,22.53,22.57,6000.0,22.4694,22.5591,22.4694,22.5093,6000.0
2008-08-15 13:30:00,22.56,22.57,22.52,22.57,2000.0,22.4993,22.5093,22.4594,22.5093,2000.0
2008-08-15 13:40:00,22.6,22.6,22.56,22.58,3200.0,22.5392,22.5392,22.4993,22.5193,3200.0
2008-08-15 13:50:00,22.59,22.6,22.55,22.57,3800.0,22.5292,22.5392,22.4893,22.5093,3800.0
2008-08-15 14:00:00,22.59,22.6,22.48,22.49,5000.0,22.5292,22.5392,22.4195,22.4295,5000.0
2008-08-15 14:10:00,22.51,22.53,22.48,22.53,2100.0,22.4494,22.4694,22.4195,22.4694,2100.0
2008-08-15 14:20:00,22.53,22.54,22.41,22.41,6300.0,22.4694,22.4794,22.3497,22.3497,6300.0
2008-08-15 14:30:00,22.43,22.47,22.36,22.4,5100.0,22.3697,22.4095,22.2998,22.3397,5100.0
2008-08-15 14:40:00,22.37,22.42,22.36,22.37,5400.0,22.3098,22.3597,22.2998,22.3098,5400.0
2008-08-15 14:50:00,22.38,22.52,22.37,22.52,4500.0,22.3198,22.4594,22.3098,22.4594,4500.0
2008-08-15 15:00:00,22.48,22.6,22.48,22.56,3900.0,22.4195,22.5392,22.4195,22.4993,3900.0
2008-08-15 15:10:00,22.56,22.59,22.39,22.52,10300.0,22.4993,22.5292,22.3298,22.4594,10300.0
2008-08-15 15:20:00,22.54,22.6,22.52,22.58,7500.0,22.4794,22.5392,22.4594,22.5193,7500.0
2008-08-15 15:30:00,22.58,22.59,22.48,22.57,11500.0,22.5193,22.5292,22.4195,22.5093,11500.0
2008-08-15 15:40:00,22.56,22.58,22.43,22.44,21900.0,22.4993,22.5193,22.3697,22.3796,21900.0
2008-08-15 15:50:00,22.44,22.63,22.44,22.63,34700.0,22.3796,22.5691,22.3796,22.5691,34700.0
2008-08-18 09:30:00,22.75,22.86,22.66,22.83,19300.0,22.6888,22.7985,22.599,22.7686,19300.0
2008-08-18 09:40:00,22.85,22.93,22.59,22.59,9400.0,22.7885,22.8683,22.5292,22.5292,9400.0
2008-08-18 09:50:00,22.62,22.68,22.53,22.58,23100.0,22.5591,22.619,22.4694,22.5193,23100.0
2008-08-18 10:00:00,22.57,22.58,22.4,22.51,13200.0,22.5093,22.5193,22.3397,22.4494,13200.0
2008-08-18 10:10:00,22.52,22.69,22.52,22.65,5000.0,22.4594,22.629,22.4594,22.5891,5000.0
2008-08-18 10:20:00,22.64,22.82,22.64,22.82,7000.0,22.5791,22.7586,22.5791,22.7586,7000.0
2008-08-18 10:30:00,22.81,22.85,22.8,22.85,7400.0,22.7486,22.7885,22.7387,22.7885,7400.0
2008-08-18 10:40:00,22.84,22.85,22.76,22.8,7500.0,22.7786,22.7885,22.6988,22.7387,7500.0
2008-08-18 10:50:00,22.82,22.97,22.81,22.96,11200.0,22.7586,22.9082,22.7486,22.8982,11200.0
2008-08-18 11:00:00,22.97,23.1,22.97,23.08,9000.0,22.9082,23.0379,22.9082,23.0179,9000.0
2008-08-18 11:10:00,23.09,23.1,23.0,23.1,10500.0,23.0279,23.0379,22.9381,23.0379,10500.0
2008-08-18 11:20:00,23.13,23.13,22.98,23.0,12000.0,23.0678,23.0678,22.9182,22.9381,12000.0
2008-08-18 11:30:00,23.05,23.05,22.98,22.99,2700.0,22.988,22.988,22.9182,22.9282,2700.0
2008-08-18 11:40:00,22.99,23.01,22.97,23.0,3000.0,22.9282,22.9481,22.9082,22.9381,3000.0
2008-08-18 11:50:00,22.98,23.02,22.88,22.88,4600.0,22.9182,22.9581,22.8184,22.8184,4600.0
2008-08-18 12:00:00,22.86,22.93,22.8,22.9,6200.0,22.7985,22.8683,22.7387,22.8384,6200.0
2008-08-18 12:10:00,22.91,22.96,22.88,22.92,2900.0,22.8484,22.8982,22.8184,22.8583,2900.0
2008-08-18 12:20:00,22.93,22.95,22.9,22.92,3200.0,22.8683,22.8883,22.8384,22.8583,3200.0
2008-08-18 12:30:00,22.89,22.94,22.85,22.86,4200.0,22.8284,22.8783,22.7885,22.7985,4200.0
2008-08-18 12:40:00,22.83,22.83,22.63,22.67,4900.0,22.7686,22.7686,22.5691,22.609,4900.0
2008-08-18 12:50:00,22.69,22.69,22.56,22.58,5100.0,22.629,22.629,22.4993,22.5193,5100.0
2008-08-18 13:00:00,22.61,22.7,22.6,22.67,15400.0,22.5492,22.6389,22.5392,22.609,15400.0
2008-08-18 13:10:00,22.67,22.68,22.55,22.65,13000.0,22.609,22.619,22.4893,22.5891,13000.0
2008-08-18 13:20:00,22.66,22.66,22.57,22.63,7400.0,22.599,22.599,22.5093,22.5691,7400.0
2008-08-18 13:30:00,22.68,22.7,22.59,22.7,5800.0,22.619,22.6389,22.5292,22.6389,5800.0
2008-08-18 13:40:00,22.71,22.71,22.45,22.48,8100.0,22.6489,22.6489,22.3896,22.4195,8100.0
2008-08-18 13:50:00,22.48,22.58,22.46,22.49,6600.0,22.4195,22.5193,22.3996,22.4295,6600.0
2008-08-18 14:00:00,22.49,22.58,22.45,22.47,15800.0,22.4295,22.5193,22.3896,22.4095,15800.0
2008-08-18 14:10:00,22.47,22.52,22.33,22.35,7900.0,22.4095,22.4594,22.2699,22.2899,7900.0
2008-08-18 14:20:00,22.35,22.36,22.24,22.3,6400.0,22.2899,22.2998,22.1802,22.24,6400.0
2008-08-18 14:30:00,22.33,22.33,22.22,22.22,5000.0,22.2699,22.2699,22.1602,22.1602,5000.0
2008-08-18 14:40:00,22.22,22.31,22.22,22.24,6900.0,22.1602,22.25,22.1602,22.1802,6900.0
2008-08-18 14:50:00,22.24,22.27,22.22,22.27,3300.0,22.1802,22.2101,22.1602,22.2101,3300.0
2008-08-18 15:00:00,22.27,22.29,22.15,22.22,6800.0,22.2101,22.23,22.0904,22.1602,6800.0
2008-08-18 15:10:00,22.22,22.32,22.17,22.3,10200.0,22.1602,22.26,22.1104,22.24,10200.0
2008-08-18 15:20:00,22.3,22.3,22.08,22.19,26300.0,22.24,22.24,22.0206,22.1303,26300.0
2008-08-18 15:30:00,22.15,22.32,22.15,22.29,12000.0,22.0904,22.26,22.0904,22.23,12000.0
2008-08-18 15:40:00,22.28,22.29,22.13,22.16,22100.0,22.2201,22.23,22.0705,22.1004,22100.0
2008-08-18 15:50:00,22.16,22.28,22.14,22.21,23900.0,22.1004,22.2201,22.0804,22.1502,23900.0
2008-08-19 09:30:00,21.7,22.03,21.57,21.93,30500.0,21.6416,21.9707,21.512,21.871,30500.0
2008-08-19 09:40:00,21.92,21.94,21.65,21.72,16200.0,21.861,21.881,21.5918,21.6616,16200.0
2008-08-19 09:50:00,21.71,21.84,21.6,21.65,16700.0,21.6516,21.7812,21.5419,21.5918,16700.0
2008-08-19 10:00:00,21.61,21.8,21.45,21.48,16700.0,21.5519,21.7414,21.3923,21.4222,16700.0
2008-08-19 10:10:00,21.5,21.51,21.36,21.43,10000.0,21.4422,21.4521,21.3025,21.3723,10000.0
2008-08-19 10:20:00,21.41,21.41,21.25,21.26,11400.0,21.3524,21.3524,21.1928,21.2028,11400.0
2008-08-19 10:30:00,21.3,21.54,21.24,21.54,19300.0,21.2427,21.4821,21.1829,21.4821,19300.0
2008-08-19 10:40:00,21.53,21.66,21.48,21.5,14000.0,21.4721,21.6017,21.4222,21.4422,14000.0
2008-08-19 10:50:00,21.51,21.56,21.42,21.48,12100.0,21.4521,21.502,21.3624,21.4222,12100.0
2008-08-19 11:00:00,21.47,21.58,21.45,21.47,10900.0,21.4122,21.5219,21.3923,21.4122,10900.0
2008-08-19 11:10:00,21.48,21.58,21.36,21.36,14100.0,21.4222,21.5219,21.3025,21.3025,14100.0
2008-08-19 11:20:00,21.34,21.42,21.24,21.4,11300.0,21.2826,21.3624,21.1829,21.3424,11300.0
2008-08-19 11:30:00,21.37,21.37,21.26,21.28,4400.0,21.3125,21.3125,21.2028,21.2228,4400.0
2008-08-19 11:40:00,21.26,21.37,21.23,21.34,8500.0,21.2028,21.3125,21.1729,21.2826,8500.0
2008-08-19 11:50:00,21.3,21.36,21.27,21.27,9300.0,21.2427,21.3025,21.2128,21.2128,9300.0
2008-08-19 12:00:00,21.3,21.38,21.26,21.28,18700.0,21.2427,21.3225,21.2028,21.2228,18700.0
2008-08-19 12:10:00,21.3,21.38,21.28,21.38,4800.0,21.2427,21.3225,21.2228,21.3225,4800.0
2008-08-19 12:20:00,21.41,21.41,21.38,21.39,2500.0,21.3524,21.3524,21.3225,21.3325,2500.0
2008-08-19 12:30:00,21.4,21.47,21.36,21.47,11900.0,21.3424,21.4122,21.3025,21.4122,11900.0
2008-08-19 12:40:00,21.45,21.46,21.35,21.43,7000.0,21.3923,21.4023,21.2926,21.3723,7000.0
2008-08-19 12:50:00,21.45,21.46,21.42,21.42,1300.0,21.3923,21.4023,21.3624,21.3624,1300.0
2008-08-19 13:00:00,21.43,21.49,21.42,21.46,7200.0,21.3723,21.4322,21.3624,21.4023,7200.0
2008-08-19 13:10:00,21.48,21.64,21.48,21.5,6400.0,21.4222,21.5818,21.4222,21.4422,6400.0
2008-08-19 13:20:00,21.5,21.55,21.44,21.52,10000.0,21.4422,21.492,21.3823,21.4621,10000.0
2008-08-19 13:30:00,21.55,21.55,21.32,21.34,10000.0,21.492,21.492,21.2626,21.2826,10000.0
2008-08-19 13:40:00,21.34,21.48,21.34,21.45,8300.0,21.2826,21.4222,21.2826,21.3923,8300.0
2008-08-19 13:50:00,21.43,21.43,21.26,21.26,5600.0,21.3723,21.3723,21.2028,21.2028,5600.0
2008-08-19 14:00:00,21.26,21.37,21.26,21.37,8400.0,21.2028,21.3125,21.2028,21.3125,8400.0
2008-08-19 14:10:00,21.34,21.4,21.27,21.31,10400.0,21.2826,21.3424,21.2128,21.2527,10400.0
2008-08-19 14:20:00,21.32,21.35,21.27,21.35,8600.0,21.2626,21.2926,21.2128,21.2926,8600.0
2008-08-19 14:30:00,21.32,21.36,21.24,21.24,6500.0,21.2626,21.3025,21.1829,21.1829,6500.0
2008-08-19 14:40:00,21.22,21.22,21.02,21.05,6700.0,21.1629,21.1629,20.9635,20.9934,6700.0
2008-08-19 14:50:00,21.06,21.22,21.05,21.17,5200.0,21.0033,21.1629,20.9934,21.113,5200.0
2008-08-19 15:00:00,21.14,21.2,21.1,21.2,9000.0,21.0831,21.143,21.0432,21.143,9000.0
2008-08-19 15:10:00,21.2,21.22,21.07,21.08,19300.0,21.143,21.1629,21.0133,21.0233,19300.0
2008-08-19 15:20:00,21.08,21.12,21.03,21.12,13100.0,21.0233,21.0632,20.9734,21.0632,13100.0
2008-08-19 15:30:00,21.1,21.2,21.07,21.2,8300.0,21.0432,21.143,21.0133,21.143,8300.0
2008-08-19 15:40:00,21.19,21.19,21.02,21.1,11400.0,21.133,21.133,20.9635,21.0432,11400.0
2008-08-19 15:50:00,21.09,21.22,21.09,21.22,32800.0,21.0333,21.1629,21.0333,21.1629,32800.0
2008-08-20 09:30:00,21.28,21.78,21.05,21.78,11700.0,21.2228,21.7214,20.9934,21.7214,11700.0
2008-08-20 09:40:00,21.78,21.78,21.44,21.49,14800.0,21.7214,21.7214,21.3823,21.4322,14800.0
2008-08-20 09:50:00,21.48,21.51,21.3,21.5,23300.0,21.4222,21.4521,21.2427,21.4422,23300.0
2008-08-20 10:00:00,21.5,21.51,21.25,21.29,18700.0,21.4422,21.4521,21.1928,21.2327,18700.0
2008-08-20 10:10:00,21.36,21.48,21.25,21.26,19900.0,21.3025,21.4222,21.1928,21.2028,19900.0
2008-08-20 10:20:00,21.26,21.41,21.26,21.38,11600.0,21.2028,21.3524,21.2028,21.3225,11600.0
2008-08-20 10:30:00,21.37,21.6,21.29,21.56,11700.0,21.3125,21.5419,21.2327,21.502,11700.0
2008-08-20 10:40:00,21.57,21.68,21.51,21.57,14500.0,21.512,21.6217,21.4521,21.512,14500.0
2008-08-20 10:50:00,21.57,21.75,21.55,21.75,13000.0,21.512,21.6915,21.492,21.6915,13000.0
2008-08-20 11:00:00,21.75,21.75,21.61,21.61,1600.0,21.6915,21.6915,21.5519,21.5519,1600.0
2008-08-20 11:10:00,21.64,21.77,21.61,21.61,2800.0,21.5818,21.7114,21.5519,21.5519,2800.0
2008-08-20 11:20:00,21.58,21.6,21.54,21.54,1000.0,21.5219,21.5419,21.4821,21.4821,1000.0
2008-08-20 11:30:00,21.54,21.54,21.29,21.29,2900.0,21.4821,21.4821,21.2327,21.2327,2900.0
2008-08-20 11:40:00,21.32,21.38,21.31,21.35,4200.0,21.2626,21.3225,21.2527,21.2926,4200.0
2008-08-20 11:50:00,21.36,21.38,21.35,21.37,2700.0,21.3025,21.3225,21.2926,21.3125,2700.0
2008-08-20 12:00:00,21.38,21.38,21.3,21.33,7100.0,21.3225,21.3225,21.2427,21.2726,7100.0
2008-08-20 12:10:00,21.31,21.36,21.31,21.34,1700.0,21.2527,21.3025,21.2527,21.2826,1700.0
2008-08-20 12:20:00,21.35,21.35,21.31,21.34,2300.0,21.2926,21.2926,21.2527,21.2826,2300.0
2008-08-20 12:30:00,21.32,21.32,21.3,21.3,1500.0,21.2626,21.2626,21.2427,21.2427,1500.0
2008-08-20 12:40:00,21.3,21.3,21.22,21.22,4000.0,21.2427,21.2427,21.1629,21.1629,4000.0
2008-08-20 12:50:00,21.2,21.2,21.06,21.06,4700.0,21.143,21.143,21.0033,21.0033,4700.0
2008-08-20 13:00:00,21.08,21.12,21.05,21.12,3100.0,21.0233,21.0632,20.9934,21.0632,3100.0
2008-08-20 13:10:00,21.18,21.2,21.15,21.2,5300.0,21.123,21.143,21.0931,21.143,5300.0
2008-08-20 13:20:00,21.2,21.2,21.09,21.09,4400.0,21.143,21.143,21.0333,21.0333,4400.0
2008-08-20 13:30:00,21.1,21.15,21.1,21.15,1700.0,21.0432,21.0931,21.0432,21.0931,1700.0
2008-08-20 13:40:00,21.15,21.28,21.15,21.28,5700.0,21.0931,21.2228,21.0931,21.2228,5700.0
2008-08-20 13:50:00,21.28,21.29,21.25,21.26,1600.0,21.2228,21.2327,21.1928,21.2028,1600.0
2008-08-20 14:00:00,21.24,21.24,21.17,21.17,3900.0,21.1829,21.1829,21.113,21.113,3900.0
2008-08-20 14:10:00,21.14,21.15,21.05,21.05,6400.0,21.0831,21.0931,20.9934,20.9934,6400.0
2008-08-20 14:20:00,21.05,21.13,21.01,21.11,11900.0,20.9934,21.0732,20.9535,21.0532,11900.0
2008-08-20 14:30:00,21.11,21.12,21.06,21.11,8600.0,21.0532,21.0632,21.0033,21.0532,8600.0
2008-08-20 14:40:00,21.1,21.1,21.01,21.1,30400.0,21.0432,21.0432,20.9535,21.0432,30400.0
2008-08-20 14:50:00,21.1,21.29,21.1,21.29,15000.0,21.0432,21.2327,21.0432,21.2327,15000.0
2008-08-20 15:00:00,21.28,21.35,21.17,21.3,17200.0,21.2228,21.2926,21.113,21.2427,17200.0
2008-08-20 15:10:00,21.27,21.3,21.26,21.26,7300.0,21.2128,21.2427,21.2028,21.2028,7300.0
2008-08-20 15:20:00,21.21,21.28,21.15,21.18,8400.0,21.1529,21.2228,21.0931,21.123,8400.0
2008-08-20 15:30:00,21.2,21.37,21.17,21.32,18600.0,21.143,21.3125,21.113,21.2626,18600.0
2008-08-20 15:40:00,21.3,21.38,21.25,21.3,13600.0,21.2427,21.3225,21.1928,21.2427,13600.0
2008-08-20 15:50:00,21.28,21.3,21.25,21.3,25700.0,21.2228,21.2427,21.1928,21.2427,25700.0
2008-08-21 09:30:00,21.07,21.49,20.95,21.08,7100.0,21.0133,21.4322,20.8936,21.0233,7100.0
2008-08-21 09:40:00,21.05,21.22,20.95,21.01,6700.0,20.9934,21.1629,20.8936,20.9535,6700.0
2008-08-21 09:50:00,21.0,21.52,20.99,21.41,8900.0,20.9435,21.4621,20.9335,21.3524,8900.0
2008-08-21 10:00:00,21.38,21.44,21.25,21.27,10600.0,21.3225,21.3823,21.1928,21.2128,10600.0
2008-08-21 10:10:00,21.31,21.37,21.25,21.37,7700.0,21.2527,21.3125,21.1928,21.3125,7700.0
2008-08-21 10:20:00,21.38,21.38,21.18,21.18,3400.0,21.3225,21.3225,21.123,21.123,3400.0
2008-08-21 10:30:00,21.22,21.25,21.1,21.19,8200.0,21.1629,21.1928,21.0432,21.133,8200.0
2008-08-21 10:40:00,21.18,21.25,21.11,21.15,6100.0,21.123,21.1928,21.0532,21.0931,6100.0
2008-08-21 10:50:00,21.14,21.18,21.05,21.09,4700.0,21.0831,21.123,20.9934,21.0333,4700.0
2008-08-21 11:00:00,21.09,21.14,20.96,21.06,7100.0,21.0333,21.0831,20.9036,21.0033,7100.0
2008-08-21 11:10:00,21.04,21.06,20.82,20.83,5900.0,20.9834,21.0033,20.764,20.774,5900.0
2008-08-21 11:20:00,20.82,20.92,20.79,20.88,5000.0,20.764,20.8637,20.7341,20.8238,5000.0
2008-08-21 11:30:00,20.86,20.88,20.72,20.72,5600.0,20.8039,20.8238,20.6643,20.6643,5600.0
2008-08-21 11:40:00,20.69,20.72,20.63,20.67,19200.0,20.6343,20.6643,20.5745,20.6144,19200.0
2008-08-21 11:50:00,20.67,20.67,20.53,20.63,13200.0,20.6144,20.6144,20.4748,20.5745,13200.0
2008-08-21 12:00:00,20.63,20.7,20.59,20.64,9400.0,20.5745,20.6443,20.5346,20.5845,9400.0
2008-08-21 12:10:00,20.59,20.65,20.59,20.65,3200.0,20.5346,20.5944,20.5346,20.5944,3200.0
2008-08-21 12:20:00,20.6,20.64,20.53,20.53,3100.0,20.5446,20.5845,20.4748,20.4748,3100.0
2008-08-21 12:30:00,20.51,20.54,20.47,20.53,4000.0,20.4548,20.4847,20.4149,20.4748,4000.0
2008-08-21 12:40:00,20.52,20.58,20.49,20.58,4300.0,20.4648,20.5246,20.4349,20.5246,4300.0
2008-08-21 12:50:00,20.58,20.61,20.55,20.57,2800.0,20.5246,20.5546,20.4947,20.5147,2800.0
2008-08-21 13:00:00,20.56,20.57,20.49,20.55,6500.0,20.5047,20.5147,20.4349,20.4947,6500.0
2008-08-21 13:10:00,20.51,20.57,20.5,20.57,5500.0,20.4548,20.5147,20.4448,20.5147,5500.0
2008-08-21 13:20:00,20.54,20.59,20.48,20.48,5700.0,20.4847,20.5346,20.4249,20.4249,5700.0
2008-08-21 13:30:00,20.48,20.59,20.44,20.59,6800.0,20.4249,20.5346,20.385,20.5346,6800.0
2008-08-21 13:40:00,20.61,20.61,20.43,20.48,9800.0,20.5546,20.5546,20.375,20.4249,9800.0
2008-08-21 13:50:00,20.49,20.5,20.43,20.44,10800.0,20.4349,20.4448,20.375,20.385,10800.0
2008-08-21 14:00:00,20.44,20.45,20.4,20.42,9600.0,20.385,20.395,20.3451,20.3651,9600.0
2008-08-21 14:10:00,20.42,20.53,20.41,20.44,9400.0,20.3651,20.4748,20.3551,20.385,9400.0
2008-08-21 14:20:00,20.41,20.46,20.4,20.42,6400.0,20.3551,20.405,20.3451,20.3651,6400.0
2008-08-21 14:30:00,20.45,20.58,20.42,20.54,9000.0,20.395,20.5246,20.3651,20.4847,9000.0
2008-08-21 14:40:00,20.52,20.62,20.52,20.61,4300.0,20.4648,20.5645,20.4648,20.5546,4300.0
2008-08-21 14:50:00,20.6,20.6,20.51,20.51,5500.0,20.5446,20.5446,20.4548,20.4548,5500.0
2008-08-21 15:00:00,20.52,20.64,20.51,20.62,8800.0,20.4648,20.5845,20.4548,20.5645,8800.0
2008-08-21 15:10:00,20.62,20.7,20.57,20.67,7400.0,20.5645,20.6443,20.5147,20.6144,7400.0
2008-08-21 15:20:00,20.67,20.67,20.6,20.62,5300.0,20.6144,20.6144,20.5446,20.5645,5300.0
2008-08-21 15:30:00,20.61,20.66,20.56,20.64,7200.0,20.5546,20.6044,20.5047,20.5845,7200.0
2008-08-21 15:40:00,20.64,20.68,20.49,20.51,14100.0,20.5845,20.6244,20.4349,20.4548,14100.0
2008-08-21 15:50:00,20.52,20.64,20.51,20.53,23800.0,20.4648,20.5845,20.4548,20.4748,23800.0
2008-08-22 09:30:00,20.83,21.25,20.35,21.17,10600.0,20.774,21.1928,20.2953,21.113,10600.0
2008-08-22 09:40:00,21.12,21.21,21.11,21.15,4200.0,21.0632,21.1529,21.0532,21.0931,4200.0
2008-08-22 09:50:00,21.13,21.32,21.1,21.32,6100.0,21.0732,21.2626,21.0432,21.2626,6100.0
2008-08-22 10:00:00,21.32,21.42,21.1,21.28,7100.0,21.2626,21.3624,21.0432,21.2228,7100.0
2008-08-22 10:10:00,21.28,21.41,21.14,21.37,5300.0,21.2228,21.3524,21.0831,21.3125,5300.0
2008-08-22 10:20:00,21.31,21.31,21.23,21.27,5300.0,21.2527,21.2527,21.1729,21.2128,5300.0
2008-08-22 10:30:00,21.27,21.27,21.15,21.23,2800.0,21.2128,21.2128,21.0931,21.1729,2800.0
2008-08-22 10:40:00,21.23,21.3,21.2,21.26,4600.0,21.1729,21.2427,21.143,21.2028,4600.0
2008-08-22 10:50:00,21.25,21.25,21.13,21.15,2200.0,21.1928,21.1928,21.0732,21.0931,2200.0
2008-08-22 11:00:00,21.12,21.18,21.1,21.18,2400.0,21.0632,21.123,21.0432,21.123,2400.0
2008-08-22 11:10:00,21.17,21.17,21.12,21.17,1300.0,21.113,21.113,21.0632,21.113,1300.0
2008-08-22 11:20:00,21.17,21.23,21.12,21.23,4200.0,21.113,21.1729,21.0632,21.1729,4200.0
2008-08-22 11:30:00,21.2,21.21,21.12,21.18,8600.0,21.143,21.1529,21.0632,21.123,8600.0
2008-08-22 11:40:00,21.2,21.31,21.16,21.31,3700.0,21.143,21.2527,21.1031,21.2527,3700.0
2008-08-22 11:50:00,21.32,21.36,21.25,21.36,1800.0,21.2626,21.3025,21.1928,21.3025,1800.0
2008-08-22 12:00:00,21.36,21.36,21.15,21.23,6200.0,21.3025,21.3025,21.0931,21.1729,6200.0
2008-08-22 12:10:00,21.24,21.24,21.08,21.09,11700.0,21.1829,21.1829,21.0233,21.0333,11700.0
2008-08-22 12:20:00,21.02,21.12,20.99,21.03,4300.0,20.9635,21.0632,20.9335,20.9734,4300.0
2008-08-22 12:30:00,21.0,21.08,21.0,21.08,2800.0,20.9435,21.0233,20.9435,21.0233,2800.0
2008-08-22 12:40:00,21.04,21.12,21.01,21.02,4900.0,20.9834,21.0632,20.9535,20.9635,4900.0
2008-08-22 12:50:00,21.01,21.06,21.0,21.02,11500.0,20.9535,21.0033,20.9435,20.9635,11500.0
2008-08-22 13:00:00,21.01,21.26,21.01,21.22,7100.0,20.9535,21.2028,20.9535,21.1629,7100.0
2008-08-22 13:10:00,21.22,21.35,21.22,21.25,3600.0,21.1629,21.2926,21.1629,21.1928,3600.0
2008-08-22 13:20:00,21.26,21.32,21.26,21.31,500.0,21.2028,21.2626,21.2028,21.2527,500.0
2008-08-22 13:30:00,21.32,21.42,21.29,21.29,6300.0,21.2626,21.3624,21.2327,21.2327,6300.0
2008-08-22 13:40:00,21.28,21.37,21.28,21.32,1100.0,21.2228,21.3125,21.2228,21.2626,1100.0
2008-08-22 13:50:00,21.34,21.36,21.29,21.32,3400.0,21.2826,21.3025,21.2327,21.2626,3400.0
2008-08-22 14:00:00,21.31,21.32,21.22,21.31,4700.0,21.2527,21.2626,21.1629,21.2527,4700.0
2008-08-22 14:10:00,21.28,21.46,21.28,21.46,2000.0,21.2228,21.4023,21.2228,21.4023,2000.0
2008-08-22 14:20:00,21.46,21.55,21.42,21.45,5800.0,21.4023,21.492,21.3624,21.3923,5800.0
2008-08-22 14:30:00,21.45,21.52,21.45,21.52,2300.0,21.3923,21.4621,21.3923,21.4621,2300.0
2008-08-22 14:40:00,21.53,21.64,21.53,21.58,6400.0,21.4721,21.5818,21.4721,21.5219,6400.0
2008-08-22 14:50:00,21.56,21.57,21.53,21.56,2700.0,21.502,21.512,21.4721,21.502,2700.0
2008-08-22 15:00:00,21.57,21.58,21.45,21.46,6800.0,21.512,21.5219,21.3923,21.4023,6800.0
2008-08-22 15:10:00,21.54,21.58,21.53,21.57,3400.0,21.4821,21.5219,21.4721,21.512,3400.0
2008-08-22 15:20:00,21.57,21.57,21.52,21.53,3000.0,21.512,21.512,21.4621,21.4721,3000.0
2008-08-22 15:30:00,21.54,21.6,21.54,21.57,11700.0,21.4821,21.5419,21.4821,21.512,11700.0
2008-08-22 15:40:00,21.56,21.68,21.55,21.63,10400.0,21.502,21.6217,21.492,21.5718,10400.0
2008-08-22 15:50:00,21.66,21.68,21.5,21.51,11200.0,21.6017,21.6217,21.4422,21.4521,11200.0
2008-08-25 09:30:00,21.47,21.77,21.46,21.65,7500.0,21.4122,21.7114,21.4023,21.5918,7500.0
2008-08-25 09:40:00,21.64,21.78,21.45,21.48,11100.0,21.5818,21.7214,21.3923,21.4222,11100.0
2008-08-25 09:50:00,21.48,21.51,21.42,21.42,1200.0,21.4222,21.4521,21.3624,21.3624,1200.0
2008-08-25 10:00:00,21.44,21.51,21.29,21.39,12500.0,21.3823,21.4521,21.2327,21.3325,12500.0
2008-08-25 10:10:00,21.38,21.45,21.37,21.41,3800.0,21.3225,21.3923,21.3125,21.3524,3800.0
2008-08-25 10:20:00,21.4,21.45,21.35,21.45,7600.0,21.3424,21.3923,21.2926,21.3923,7600.0
2008-08-25 10:30:00,21.43,21.47,21.35,21.35,10700.0,21.3723,21.4122,21.2926,21.2926,10700.0
2008-08-25 10:40:00,21.37,21.47,21.34,21.43,14400.0,21.3125,21.4122,21.2826,21.3723,14400.0
2008-08-25 10:50:00,21.36,21.37,21.08,21.14,9300.0,21.3025,21.3125,21.0233,21.0831,9300.0
2008-08-25 11:00:00,21.14,21.14,21.02,21.04,6300.0,21.0831,21.0831,20.9635,20.9834,6300.0
2008-08-25 11:10:00,21.05,21.05,20.81,20.86,8300.0,20.9934,20.9934,20.754,20.8039,8300.0
2008-08-25 11:20:00,20.88,20.94,20.87,20.91,2100.0,20.8238,20.8837,20.8139,20.8537,2100.0
2008-08-25 11:30:00,20.85,20.89,20.84,20.86,2900.0,20.7939,20.8338,20.7839,20.8039,2900.0
2008-08-25 11:40:00,20.86,20.86,20.73,20.73,3700.0,20.8039,20.8039,20.6742,20.6742,3700.0
2008-08-25 11:50:00,20.74,20.79,20.56,20.56,10600.0,20.6842,20.7341,20.5047,20.5047,10600.0
2008-08-25 12:00:00,20.56,20.61,20.43,20.57,13100.0,20.5047,20.5546,20.375,20.5147,13100.0
2008-08-25 12:10:00,20.58,20.58,20.42,20.49,9000.0,20.5246,20.5246,20.3651,20.4349,9000.0
2008-08-25 12:20:00,20.54,20.62,20.54,20.62,3400.0,20.4847,20.5645,20.4847,20.5645,3400.0
2008-08-25 12:30:00,20.61,20.68,20.59,20.68,2700.0,20.5546,20.6244,20.5346,20.6244,2700.0
2008-08-25 12:40:00,20.72,20.74,20.61,20.61,4000.0,20.6643,20.6842,20.5546,20.5546,4000.0
2008-08-25 12:50:00,20.62,20.65,20.54,20.6,4600.0,20.5645,20.5944,20.4847,20.5446,4600.0
2008-08-25 13:00:00,20.58,20.66,20.58,20.66,1600.0,20.5246,20.6044,20.5246,20.6044,1600.0
2008-08-25 13:10:00,20.63,20.63,20.54,20.61,5500.0,20.5745,20.5745,20.4847,20.5546,5500.0
2008-08-25 13:20:00,20.61,20.7,20.56,20.56,7700.0,20.5546,20.6443,20.5047,20.5047,7700.0
2008-08-25 13:30:00,20.59,20.69,20.56,20.68,11500.0,20.5346,20.6343,20.5047,20.6244,11500.0
2008-08-25 13:40:00,20.71,20.74,20.71,20.74,2100.0,20.6543,20.6842,20.6543,20.6842,2100.0
2008-08-25 13:50:00,20.75,20.88,20.74,20.84,2500.0,20.6942,20.8238,20.6842,20.7839,2500.0
2008-08-25 14:00:00,20.84,20.84,20.77,20.77,1800.0,20.7839,20.7839,20.7141,20.7141,1800.0
2008-08-25 14:10:00,20.77,20.79,20.71,20.78,7400.0,20.7141,20.7341,20.6543,20.7241,7400.0
2008-08-25 14:20:00,20.78,20.8,20.71,20.77,11700.0,20.7241,20.744,20.6543,20.7141,11700.0
2008-08-25 14:30:00,20.73,20.78,20.73,20.74,15900.0,20.6742,20.7241,20.6742,20.6842,15900.0
2008-08-25 14:40:00,20.75,20.82,20.73,20.79,7600.0,20.6942,20.764,20.6742,20.7341,7600.0
2008-08-25 14:50:00,20.77,20.8,20.73,20.75,14000.0,20.7141,20.744,20.6742,20.6942,14000.0
2008-08-25 15:00:00,20.74,20.81,20.71,20.79,21200.0,20.6842,20.754,20.6543,20.7341,21200.0
2008-08-25 15:10:00,20.8,20.8,20.72,20.76,15800.0,20.744,20.744,20.6643,20.7042,15800.0
2008-08-25 15:20:00,20.76,20.77,20.72,20.76,10800.0,20.7042,20.7141,20.6643,20.7042,10800.0
2008-08-25 15:30:00,20.75,20.76,20.62,20.66,17700.0,20.6942,20.7042,20.5645,20.6044,17700.0
2008-08-25 15:40:00,20.64,20.7,20.55,20.68,10500.0,20.5845,20.6443,20.4947,20.6244,10500.0
2008-08-25 15:50:00,20.64,20.71,20.56,20.56,17600.0,20.5845,20.6543,20.5047,20.5047,17600.0
2008-08-26 09:30:00,20.58,21.27,20.58,20.88,8500.0,20.5246,21.2128,20.5246,20.8238,8500.0
2008-08-26 09:40:00,20.89,21.06,20.82,20.95,10100.0,20.8338,21.0033,20.764,20.8936,10100.0
2008-08-26 09:50:00,20.92,21.09,20.92,21.0,8000.0,20.8637,21.0333,20.8637,20.9435,8000.0
2008-08-26 10:00:00,21.0,21.12,21.0,21.0,8500.0,20.9435,21.0632,20.9435,20.9435,8500.0
2008-08-26 10:10:00,21.05,21.1,20.81,20.92,6100.0,20.9934,21.0432,20.754,20.8637,6100.0
2008-08-26 10:20:00,20.9,21.15,20.88,21.15,6500.0,20.8438,21.0931,20.8238,21.0931,6500.0
2008-08-26 10:30:00,21.15,21.29,21.15,21.25,13500.0,21.0931,21.2327,21.0931,21.1928,13500.0
2008-08-26 10:40:00,21.27,21.35,21.21,21.25,10500.0,21.2128,21.2926,21.1529,21.1928,10500.0
2008-08-26 10:50:00,21.27,21.33,21.23,21.24,4500.0,21.2128,21.2726,21.1729,21.1829,4500.0
2008-08-26 11:00:00,21.26,21.28,21.06,21.07,5100.0,21.2028,21.2228,21.0033,21.0133,5100.0
2008-08-26 11:10:00,21.09,21.11,21.04,21.11,2600.0,21.0333,21.0532,20.9834,21.0532,2600.0
2008-08-26 11:20:00,21.12,21.29,21.11,21.29,4100.0,21.0632,21.2327,21.0532,21.2327,4100.0
2008-08-26 11:30:00,21.29,21.46,21.28,21.45,6900.0,21.2327,21.4023,21.2228,21.3923,6900.0
2008-08-26 11:40:00,21.44,21.61,21.44,21.61,11500.0,21.3823,21.5519,21.3823,21.5519,11500.0
2008-08-26 11:50:00,21.59,21.64,21.49,21.5,8700.0,21.5319,21.5818,21.4322,21.4422,8700.0
2008-08-26 12:00:00,21.51,21.53,21.48,21.49,6600.0,21.4521,21.4721,21.4222,21.4322,6600.0
2008-08-26 12:10:00,21.49,21.5,21.36,21.43,5500.0,21.4322,21.4422,21.3025,21.3723,5500.0
2008-08-26 12:20:00,21.48,21.53,21.34,21.37,5000.0,21.4222,21.4721,21.2826,21.3125,5000.0
2008-08-26 12:30:00,21.33,21.5,21.33,21.48,2900.0,21.2726,21.4422,21.2726,21.4222,2900.0
2008-08-26 12:40:00,21.49,21.54,21.45,21.5,5400.0,21.4322,21.4821,21.3923,21.4422,5400.0
2008-08-26 12:50:00,21.48,21.5,21.39,21.4,2100.0,21.4222,21.4422,21.3325,21.3424,2100.0
2008-08-26 13:00:00,21.37,21.37,21.27,21.27,1700.0,21.3125,21.3125,21.2128,21.2128,1700.0
2008-08-26 13:10:00,21.31,21.32,21.23,21.23,2900.0,21.2527,21.2626,21.1729,21.1729,2900.0
2008-08-26 13:20:00,21.25,21.29,21.25,21.27,1300.0,21.1928,21.2327,21.1928,21.2128,1300.0
2008-08-26 13:30:00,21.25,21.27,21.13,21.13,2800.0,21.1928,21.2128,21.0732,21.0732,2800.0
2008-08-26 13:40:00,21.13,21.13,21.09,21.1,1000.0,21.0732,21.0732,21.0333,21.0432,1000.0
2008-08-26 13:50:00,21.12,21.2,21.12,21.17,1500.0,21.0632,21.143,21.0632,21.113,1500.0
2008-08-26 14:00:00,21.18,21.18,21.09,21.18,3800.0,21.123,21.123,21.0333,21.123,3800.0
2008-08-26 14:10:00,21.19,21.24,21.09,21.11,5000.0,21.133,21.1829,21.0333,21.0532,5000.0
2008-08-26 14:20:00,21.08,21.13,21.02,21.02,3000.0,21.0233,21.0732,20.9635,20.9635,3000.0
2008-08-26 14:30:00,21.01,21.01,20.88,20.94,3800.0,20.9535,20.9535,20.8238,20.8837,3800.0
2008-08-26 14:40:00,20.96,20.98,20.85,20.95,4900.0,20.9036,20.9236,20.7939,20.8936,4900.0
2008-08-26 14:50:00,20.94,21.02,20.94,20.98,1900.0,20.8837,20.9635,20.8837,20.9236,1900.0
2008-08-26 15:00:00,21.01,21.09,20.97,21.09,3100.0,20.9535,21.0333,20.9136,21.0333,3100.0
2008-08-26 15:10:00,21.1,21.22,21.09,21.2,6200.0,21.0432,21.1629,21.0333,21.143,6200.0
2008-08-26 15:20:00,21.2,21.21,21.15,21.19,5200.0,21.143,21.1529,21.0931,21.133,5200.0
2008-08-26 15:30:00,21.19,21.33,21.19,21.27,10200.0,21.133,21.2726,21.133,21.2128,10200.0
2008-08-26 15:40:00,21.34,21.38,21.25,21.33,10700.0,21.2826,21.3225,21.1928,21.2726,10700.0
2008-08-26 15:50:00,21.32,21.43,21.32,21.37,18600.0,21.2626,21.3723,21.2626,21.3125,18600.0
2008-08-27 09:30:00,21.46,21.49,21.08,21.12,42300.0,21.4023,21.4322,21.0233,21.0632,42300.0
2008-08-27 09:40:00,21.12,21.19,21.0,21.18,23500.0,21.0632,21.133,20.9435,21.123,23500.0
2008-08-27 09:50:00,21.16,21.2,21.02,21.09,16800.0,21.1031,21.143,20.9635,21.0333,16800.0
2008-08-27 10:00:00,21.07,21.14,21.05,21.07,22700.0,21.0133,21.0831,20.9934,21.0133,22700.0
2008-08-27 10:10:00,21.09,21.13,21.04,21.13,24500.0,21.0333,21.0732,20.9834,21.0732,24500.0
2008-08-27 10:20:00,21.13,21.34,21.13,21.34,13100.0,21.0732,21.2826,21.0732,21.2826,13100.0
2008-08-27 10:30:00,21.33,21.41,21.3,21.36,8300.0,21.2726,21.3524,21.2427,21.3025,8300.0
2008-08-27 10:40:00,21.32,21.35,21.28,21.28,6200.0,21.2626,21.2926,21.2228,21.2228,6200.0
2008-08-27 10:50:00,21.28,21.29,21.13,21.17,11900.0,21.2228,21.2327,21.0732,21.113,11900.0
2008-08-27 11:00:00,21.16,21.19,21.11,21.15,16400.0,21.1031,21.133,21.0532,21.0931,16400.0
2008-08-27 11:10:00,21.15,21.17,21.06,21.06,13800.0,21.0931,21.113,21.0033,21.0033,13800.0
2008-08-27 11:20:00,21.06,21.14,20.75,20.75,21700.0,21.0033,21.0831,20.6942,20.6942,21700.0
2008-08-27 11:30:00,20.75,20.88,20.75,20.86,9200.0,20.6942,20.8238,20.6942,20.8039,9200.0
2008-08-27 11:40:00,20.87,20.87,20.72,20.72,18100.0,20.8139,20.8139,20.6643,20.6643,18100.0
2008-08-27 11:50:00,20.74,20.83,20.74,20.83,11100.0,20.6842,20.774,20.6842,20.774,11100.0
2008-08-27 12:00:00,20.82,20.92,20.8,20.86,7900.0,20.764,20.8637,20.744,20.8039,7900.0
2008-08-27 12:10:00,20.88,20.94,20.85,20.91,10000.0,20.8238,20.8837,20.7939,20.8537,10000.0
2008-08-27 12:20:00,20.91,21.07,20.91,20.99,20600.0,20.8537,21.0133,20.8537,20.9335,20600.0
2008-08-27 12:30:00,20.99,21.01,20.96,20.98,19000.0,20.9335,20.9535,20.9036,20.9236,19000.0
2008-08-27 12:40:00,20.98,21.05,20.95,21.02,8900.0,20.9236,20.9934,20.8936,20.9635,8900.0
2008-08-27 12:50:00,21.02,21.05,20.99,21.05,8200.0,20.9635,20.9934,20.9335,20.9934,8200.0
2008-08-27 13:00:00,21.03,21.06,20.97,20.97,6500.0,20.9734,21.0033,20.9136,20.9136,6500.0
2008-08-27 13:10:00,21.0,21.02,20.95,20.98,4500.0,20.9435,20.9635,20.8936,20.9236,4500.0
2008-08-27 13:20:00,20.97,20.97,20.87,20.89,5800.0,20.9136,20.9136,20.8139,20.8338,5800.0
2008-08-27 13:30:00,20.91,21.02,20.91,21.0,7500.0,20.8537,20.9635,20.8537,20.9435,7500.0
2008-08-27 13:40:00,21.0,21.02,20.94,20.96,5200.0,20.9435,20.9635,20.8837,20.9036,5200.0
2008-08-27 13:50:00,20.96,20.96,20.86,20.86,3300.0,20.9036,20.9036,20.8039,20.8039,3300.0
2008-08-27 14:00:00,20.86,20.89,20.76,20.79,8600.0,20.8039,20.8338,20.7042,20.7341,8600.0
2008-08-27 14:10:00,20.79,20.82,20.73,20.82,11100.0,20.7341,20.764,20.6742,20.764,11100.0
2008-08-27 14:20:00,20.81,20.85,20.77,20.77,9700.0,20.754,20.7939,20.7141,20.7141,9700.0
2008-08-27 14:30:00,20.8,20.83,20.8,20.83,4000.0,20.744,20.774,20.744,20.774,4000.0
2008-08-27 14:40:00,20.83,20.92,20.82,20.91,5300.0,20.774,20.8637,20.764,20.8537,5300.0
2008-08-27 14:50:00,20.92,20.92,20.73,20.82,11700.0,20.8637,20.8637,20.6742,20.764,11700.0
2008-08-27 15:00:00,20.84,20.9,20.77,20.79,45400.0,20.7839,20.8438,20.7141,20.7341,45400.0
2008-08-27 15:10:00,20.79,20.79,20.62,20.67,17600.0,20.7341,20.7341,20.5645,20.6144,17600.0
2008-08-27 15:20:00,20.66,20.66,20.55,20.59,13700.0,20.6044,20.6044,20.4947,20.5346,13700.0
2008-08-27 15:30:00,20.58,20.64,20.5,20.57,17900.0,20.5246,20.5845,20.4448,20.5147,17900.0
2008-08-27 15:40:00,20.57,20.64,20.52,20.62,20900.0,20.5147,20.5845,20.4648,20.5645,20900.0
2008-08-27 15:50:00,20.63,20.77,20.63,20.68,25000.0,20.5745,20.7141,20.5745,20.6244,25000.0
2008-08-28 09:30:00,20.7,20.87,20.52,20.73,7500.0,20.6443,20.8139,20.4648,20.6742,7500.0
2008-08-28 09:40:00,20.72,21.06,20.72,20.92,5300.0,20.6643,21.0033,20.6643,20.8637,5300.0
2008-08-28 09:50:00,20.92,20.94,20.82,20.88,5600.0,20.8637,20.8837,20.764,20.8238,5600.0
2008-08-28 10:00:00,20.94,20.94,20.77,20.78,23500.0,20.8837,20.8837,20.7141,20.7241,23500.0
2008-08-28 10:10:00,20.92,20.96,20.92,20.96,6600.0,20.8637,20.9036,20.8637,20.9036,6600.0
2008-08-28 10:20:00,20.96,21.02,20.94,20.99,4000.0,20.9036,20.9635,20.8837,20.9335,4000.0
2008-08-28 10:30:00,20.99,21.03,20.96,21.0,3500.0,20.9335,20.9734,20.9036,20.9435,3500.0
2008-08-28 10:40:00,21.0,21.12,21.0,21.04,11200.0,20.9435,21.0632,20.9435,20.9834,11200.0
2008-08-28 10:50:00,21.02,21.05,20.91,20.95,12000.0,20.9635,20.9934,20.8537,20.8936,12000.0
2008-08-28 11:00:00,20.93,20.97,20.88,20.93,7300.0,20.8737,20.9136,20.8238,20.8737,7300.0
2008-08-28 11:10:00,20.9,20.91,20.82,20.82,4000.0,20.8438,20.8537,20.764,20.764,4000.0
2008-08-28 11:20:00,20.81,20.84,20.72,20.83,2200.0,20.754,20.7839,20.6643,20.774,2200.0
2008-08-28 11:30:00,20.85,20.94,20.85,20.88,4500.0,20.7939,20.8837,20.7939,20.8238,4500.0
2008-08-28 11:40:00,20.86,20.95,20.84,20.95,8300.0,20.8039,20.8936,20.7839,20.8936,8300.0
2008-08-28 11:50:00,20.97,21.11,20.97,21.05,8300.0,20.9136,21.0532,20.9136,20.9934,8300.0
2008-08-28 12:00:00,21.05,21.1,20.94,21.06,32700.0,20.9934,21.0432,20.8837,21.0033,32700.0
2008-08-28 12:10:00,21.06,21.15,21.06,21.12,11200.0,21.0033,21.0931,21.0033,21.0632,11200.0
2008-08-28 12:20:00,21.13,21.17,21.11,21.15,4300.0,21.0732,21.113,21.0532,21.0931,4300.0
2008-08-28 12:30:00,21.16,21.18,21.13,21.13,4100.0,21.1031,21.123,21.0732,21.0732,4100.0
2008-08-28 12:40:00,21.14,21.17,21.13,21.13,2600.0,21.0831,21.113,21.0732,21.0732,2600.0
2008-08-28 12:50:00,21.12,21.18,21.12,21.16,3000.0,21.0632,21.123,21.0632,21.1031,3000.0
2008-08-28 13:00:00,21.17,21.19,21.15,21.17,2800.0,21.113,21.133,21.0931,21.113,2800.0
2008-08-28 13:10:00,21.17,21.2,21.14,21.19,9800.0,21.113,21.143,21.0831,21.133,9800.0
2008-08-28 13:20:00,21.2,21.27,21.17,21.27,5000.0,21.143,21.2128,21.113,21.2128,5000.0
2008-08-28 13:30:00,21.31,21.34,21.24,21.33,9700.0,21.2527,21.2826,21.1829,21.2726,9700.0
2008-08-28 13:40:00,21.32,21.33,21.25,21.32,6400.0,21.2626,21.2726,21.1928,21.2626,6400.0
2008-08-28 13:50:00,21.34,21.39,21.31,21.36,4200.0,21.2826,21.3325,21.2527,21.3025,4200.0
2008-08-28 14:00:00,21.35,21.36,21.22,21.29,7000.0,21.2926,21.3025,21.1629,21.2327,7000.0
2008-08-28 14:10:00,21.29,21.45,21.29,21.39,12400.0,21.2327,21.3923,21.2327,21.3325,12400.0
2008-08-28 14:20:00,21.41,21.43,21.38,21.4,7300.0,21.3524,21.3723,21.3225,21.3424,7300.0
2008-08-28 14:30:00,21.42,21.47,21.38,21.44,12600.0,21.3624,21.4122,21.3225,21.3823,12600.0
2008-08-28 14:40:00,21.45,21.52,21.43,21.52,7600.0,21.3923,21.4621,21.3723,21.4621,7600.0
2008-08-28 14:50:00,21.53,21.66,21.5,21.6,10000.0,21.4721,21.6017,21.4422,21.5419,10000.0
2008-08-28 15:00:00,21.6,21.74,21.59,21.66,16700.0,21.5419,21.6815,21.5319,21.6017,16700.0
2008-08-28 15:10:00,21.64,21.78,21.64,21.74,14700.0,21.5818,21.7214,21.5818,21.6815,14700.0
2008-08-28 15:20:00,21.75,21.85,21.68,21.77,17900.0,21.6915,21.7912,21.6217,21.7114,17900.0
2008-08-28 15:30:00,21.74,21.94,21.74,21.89,26100.0,21.6815,21.881,21.6815,21.8311,26100.0
2008-08-28 15:40:00,21.88,21.94,21.86,21.92,18100.0,21.8211,21.881,21.8012,21.861,18100.0
2008-08-28 15:50:00,21.91,21.97,21.78,21.82,39700.0,21.8511,21.9109,21.7214,21.7613,39700.0
2008-08-29 09:30:00,21.81,21.81,21.64,21.74,5300.0,21.7513,21.7513,21.5818,21.6815,5300.0
2008-08-29 09:40:00,21.75,21.93,21.7,21.93,5100.0,21.6915,21.871,21.6416,21.871,5100.0
2008-08-29 09:50:00,21.96,22.03,21.87,21.91,7800.0,21.9009,21.9707,21.8112,21.8511,7800.0
2008-08-29 10:00:00,21.92,21.95,21.84,21.84,4700.0,21.861,21.8909,21.7812,21.7812,4700.0
2008-08-29 10:10:00,21.85,21.88,21.8,21.85,2900.0,21.7912,21.8211,21.7414,21.7912,2900.0
2008-08-29 10:20:00,21.84,21.87,21.81,21.84,1000.0,21.7812,21.8112,21.7513,21.7812,1000.0
2008-08-29 10:30:00,21.85,21.86,21.76,21.78,4400.0,21.7912,21.8012,21.7015,21.7214,4400.0
2008-08-29 10:40:00,21.76,21.78,21.67,21.75,6600.0,21.7015,21.7214,21.6117,21.6915,6600.0
2008-08-29 10:50:00,21.75,21.75,21.57,21.59,3900.0,21.6915,21.6915,21.512,21.5319,3900.0
2008-08-29 11:00:00,21.58,21.73,21.58,21.71,2400.0,21.5219,21.6715,21.5219,21.6516,2400.0
2008-08-29 11:10:00,21.71,21.82,21.71,21.81,1100.0,21.6516,21.7613,21.6516,21.7513,1100.0
2008-08-29 11:20:00,21.83,21.84,21.75,21.79,1700.0,21.7713,21.7812,21.6915,21.7314,1700.0
2008-08-29 11:30:00,21.76,21.76,21.67,21.67,1300.0,21.7015,21.7015,21.6117,21.6117,1300.0
2008-08-29 11:40:00,21.7,21.75,21.66,21.66,2200.0,21.6416,21.6915,21.6017,21.6017,2200.0
2008-08-29 11:50:00,21.7,21.84,21.66,21.78,3600.0,21.6416,21.7812,21.6017,21.7214,3600.0
2008-08-29 12:00:00,21.76,21.78,21.59,21.69,8400.0,21.7015,21.7214,21.5319,21.6316,8400.0
2008-08-29 12:10:00,21.69,21.74,21.67,21.74,1400.0,21.6316,21.6815,21.6117,21.6815,1400.0
2008-08-29 12:20:00,21.74,21.8,21.74,21.75,4300.0,21.6815,21.7414,21.6815,21.6915,4300.0
2008-08-29 12:30:00,21.75,21.76,21.7,21.7,1200.0,21.6915,21.7015,21.6416,21.6416,1200.0
2008-08-29 12:40:00,21.7,21.7,21.56,21.64,4300.0,21.6416,21.6416,21.502,21.5818,4300.0
2008-08-29 12:50:00,21.64,21.68,21.58,21.67,3700.0,21.5818,21.6217,21.5219,21.6117,3700.0
2008-08-29 13:00:00,21.69,21.77,21.69,21.73,2100.0,21.6316,21.7114,21.6316,21.6715,2100.0
2008-08-29 13:10:00,21.73,21.76,21.65,21.68,1900.0,21.6715,21.7015,21.5918,21.6217,1900.0
2008-08-29 13:20:00,21.66,21.78,21.66,21.78,3000.0,21.6017,21.7214,21.6017,21.7214,3000.0
2008-08-29 13:30:00,21.81,21.83,21.75,21.75,700.0,21.7513,21.7713,21.6915,21.6915,700.0
2008-08-29 13:40:00,21.74,21.8,21.73,21.8,1800.0,21.6815,21.7414,21.6715,21.7414,1800.0
2008-08-29 13:50:00,21.77,21.78,21.72,21.78,1500.0,21.7114,21.7214,21.6616,21.7214,1500.0
2008-08-29 14:00:00,21.78,21.78,21.74,21.77,1700.0,21.7214,21.7214,21.6815,21.7114,1700.0
2008-08-29 14:10:00,21.77,21.8,21.7,21.77,16700.0,21.7114,21.7414,21.6416,21.7114,16700.0
2008-08-29 14:20:00,21.8,21.91,21.73,21.83,19600.0,21.7414,21.8511,21.6715,21.7713,19600.0
2008-08-29 14:30:00,21.83,21.84,21.79,21.8,2900.0,21.7713,21.7812,21.7314,21.7414,2900.0
2008-08-29 14:40:00,21.81,21.82,21.74,21.81,3400.0,21.7513,21.7613,21.6815,21.7513,3400.0
2008-08-29 14:50:00,21.79,21.84,21.78,21.82,4600.0,21.7314,21.7812,21.7214,21.7613,4600.0
2008-08-29 15:00:00,21.81,21.83,21.72,21.77,7500.0,21.7513,21.7713,21.6616,21.7114,7500.0
2008-08-29 15:10:00,21.77,21.79,21.72,21.72,4000.0,21.7114,21.7314,21.6616,21.6616,4000.0
2008-08-29 15:20:00,21.7,21.78,21.7,21.74,2800.0,21.6416,21.7214,21.6416,21.6815,2800.0
2008-08-29 15:30:00,21.71,21.77,21.7,21.77,5900.0,21.6516,21.7114,21.6416,21.7114,5900.0
2008-08-29 15:40:00,21.7,21.71,21.63,21.67,6200.0,21.6416,21.6516,21.5718,21.6117,6200.0
2008-08-29 15:50:00,21.72,21.76,21.63,21.71,22900.0,21.6616,21.7015,21.5718,21.6516,22900.0
2008-09-02 09:30:00,22.04,22.1,21.69,21.94,20300.0,21.9807,22.0405,21.6316,21.881,20300.0
2008-09-02 09:40:00,22.0,22.12,21.96,22.09,34300.0,21.9408,22.0605,21.9009,22.0306,34300.0
2008-09-02 09:50:00,22.1,22.5,22.09,22.31,33300.0,22.0405,22.4395,22.0306,22.25,33300.0
2008-09-02 10:00:00,22.33,22.48,22.14,22.17,30500.0,22.2699,22.4195,22.0804,22.1104,30500.0
2008-09-02 10:10:00,22.14,22.14,21.84,21.91,12600.0,22.0804,22.0804,21.7812,21.8511,12600.0
2008-09-02 10:20:00,21.91,21.91,21.68,21.81,15700.0,21.8511,21.8511,21.6217,21.7513,15700.0
2008-09-02 10:30:00,21.84,21.87,21.76,21.85,12900.0,21.7812,21.8112,21.7015,21.7912,12900.0
2008-09-02 10:40:00,21.82,21.83,21.74,21.77,15500.0,21.7613,21.7713,21.6815,21.7114,15500.0
2008-09-02 10:50:00,21.76,21.86,21.73,21.77,18100.0,21.7015,21.8012,21.6715,21.7114,18100.0
2008-09-02 11:00:00,21.78,21.92,21.78,21.85,5900.0,21.7214,21.861,21.7214,21.7912,5900.0
2008-09-02 11:10:00,21.8,21.87,21.78,21.8,2600.0,21.7414,21.8112,21.7214,21.7414,2600.0
2008-09-02 11:20:00,21.8,21.8,21.68,21.72,12800.0,21.7414,21.7414,21.6217,21.6616,12800.0
2008-09-02 11:30:00,21.75,21.83,21.74,21.83,3900.0,21.6915,21.7713,21.6815,21.7713,3900.0
2008-09-02 11:40:00,21.86,21.88,21.71,21.75,10200.0,21.8012,21.8211,21.6516,21.6915,10200.0
2008-09-02 11:50:00,21.69,21.7,21.58,21.65,14300.0,21.6316,21.6416,21.5219,21.5918,14300.0
2008-09-02 12:00:00,21.66,21.68,21.61,21.62,4700.0,21.6017,21.6217,21.5519,21.5618,4700.0
2008-09-02 12:10:00,21.6,21.62,21.42,21.47,7700.0,21.5419,21.5618,21.3624,21.4122,7700.0
2008-09-02 12:20:00,21.48,21.48,21.27,21.29,8000.0,21.4222,21.4222,21.2128,21.2327,8000.0
2008-09-02 12:30:00,21.29,21.41,21.29,21.36,11200.0,21.2327,21.3524,21.2327,21.3025,11200.0
2008-09-02 12:40:00,21.34,21.43,21.33,21.38,11700.0,21.2826,21.3723,21.2726,21.3225,11700.0
2008-09-02 12:50:00,21.4,21.45,21.36,21.37,6900.0,21.3424,21.3923,21.3025,21.3125,6900.0
2008-09-02 13:00:00,21.38,21.4,21.37,21.37,5800.0,21.3225,21.3424,21.3125,21.3125,5800.0
2008-09-02 13:10:00,21.38,21.42,21.36,21.38,5400.0,21.3225,21.3624,21.3025,21.3225,5400.0
2008-09-02 13:20:00,21.38,21.39,21.29,21.32,8200.0,21.3225,21.3325,21.2327,21.2626,8200.0
2008-09-02 13:30:00,21.33,21.41,21.3,21.38,10200.0,21.2726,21.3524,21.2427,21.3225,10200.0
2008-09-02 13:40:00,21.37,21.38,21.18,21.18,8500.0,21.3125,21.3225,21.123,21.123,8500.0
2008-09-02 13:50:00,21.21,21.21,21.04,21.1,7800.0,21.1529,21.1529,20.9834,21.0432,7800.0
2008-09-02 14:00:00,21.1,21.1,20.87,21.05,29900.0,21.0432,21.0432,20.8139,20.9934,29900.0
2008-09-02 14:10:00,21.01,21.01,20.93,20.96,15900.0,20.9535,20.9535,20.8737,20.9036,15900.0
2008-09-02 14:20:00,20.95,21.0,20.86,20.89,21200.0,20.8936,20.9435,20.8039,20.8338,21200.0
2008-09-02 14:30:00,20.89,20.91,20.74,20.74,32600.0,20.8338,20.8537,20.6842,20.6842,32600.0
2008-09-02 14:40:00,20.74,20.78,20.6,20.6,18400.0,20.6842,20.7241,20.5446,20.5446,18400.0
2008-09-02 14:50:00,20.61,20.61,20.36,20.38,31800.0,20.5546,20.5546,20.3052,20.3252,31800.0
2008-09-02 15:00:00,20.36,20.39,20.26,20.34,26500.0,20.3052,20.3351,20.2055,20.2853,26500.0
2008-09-02 15:10:00,20.35,20.42,20.32,20.4,17100.0,20.2953,20.3651,20.2653,20.3451,17100.0
2008-09-02 15:20:00,20.4,20.57,20.4,20.56,26900.0,20.3451,20.5147,20.3451,20.5047,26900.0
2008-09-02 15:30:00,20.54,20.58,20.5,20.52,34400.0,20.4847,20.5246,20.4448,20.4648,34400.0
2008-09-02 15:40:00,20.52,20.61,20.41,20.61,36400.0,20.4648,20.5546,20.3551,20.5546,36400.0
2008-09-02 15:50:00,20.59,20.63,20.5,20.6,58800.0,20.5346,20.5745,20.4448,20.5446,58800.0
2008-09-03 09:30:00,22.71,23.67,22.28,22.32,378700.0,22.6489,23.6063,22.2201,22.26,378700.0
2008-09-03 09:40:00,22.3,22.59,22.14,22.16,248500.0,22.24,22.5292,22.0804,22.1004,248500.0
2008-09-03 09:50:00,22.14,22.38,22.04,22.25,75500.0,22.0804,22.3198,21.9807,22.1901,75500.0
2008-09-03 10:00:00,22.26,22.35,21.9,22.0,60500.0,22.2001,22.2899,21.8411,21.9408,60500.0
2008-09-03 10:10:00,21.97,22.01,21.22,21.25,75400.0,21.9109,21.9508,21.1629,21.1928,75400.0
2008-09-03 10:20:00,21.27,21.46,21.07,21.13,35900.0,21.2128,21.4023,21.0133,21.0732,35900.0
2008-09-03 10:30:00,21.1,21.55,21.1,21.55,38800.0,21.0432,21.492,21.0432,21.492,38800.0
2008-09-03 10:40:00,21.55,21.72,21.43,21.56,27400.0,21.492,21.6616,21.3723,21.502,27400.0
2008-09-03 10:50:00,21.56,21.6,21.29,21.37,12800.0,21.502,21.5419,21.2327,21.3125,12800.0
2008-09-03 11:00:00,21.37,21.5,21.36,21.45,10900.0,21.3125,21.4422,21.3025,21.3923,10900.0
2008-09-03 11:10:00,21.46,21.46,21.18,21.21,16300.0,21.4023,21.4023,21.123,21.1529,16300.0
2008-09-03 11:20:00,21.19,21.49,21.16,21.43,32900.0,21.133,21.4322,21.1031,21.3723,32900.0
2008-09-03 11:30:00,21.46,21.46,21.36,21.44,19300.0,21.4023,21.4023,21.3025,21.3823,19300.0
2008-09-03 11:40:00,21.47,21.56,21.43,21.54,26500.0,21.4122,21.502,21.3723,21.4821,26500.0
2008-09-03 11:50:00,21.56,21.57,21.51,21.55,22600.0,21.502,21.512,21.4521,21.492,22600.0
2008-09-03 12:00:00,21.54,21.67,21.54,21.59,35800.0,21.4821,21.6117,21.4821,21.5319,35800.0
2008-09-03 12:10:00,21.59,21.6,21.55,21.6,40200.0,21.5319,21.5419,21.492,21.5419,40200.0
2008-09-03 12:20:00,21.59,21.66,21.56,21.64,22500.0,21.5319,21.6017,21.502,21.5818,22500.0
2008-09-03 12:30:00,21.63,21.91,21.61,21.79,39300.0,21.5718,21.8511,21.5519,21.7314,39300.0
2008-09-03 12:40:00,21.79,21.79,21.49,21.52,25100.0,21.7314,21.7314,21.4322,21.4621,25100.0
2008-09-03 12:50:00,21.51,21.64,21.45,21.61,11300.0,21.4521,21.5818,21.3923,21.5519,11300.0
2008-09-03 13:00:00,21.64,21.8,21.49,21.78,14200.0,21.5818,21.7414,21.4322,21.7214,14200.0
2008-09-03 13:10:00,21.78,21.8,21.52,21.52,17300.0,21.7214,21.7414,21.4621,21.4621,17300.0
2008-09-03 13:20:00,21.52,21.73,21.52,21.56,10500.0,21.4621,21.6715,21.4621,21.502,10500.0
2008-09-03 13:30:00,21.56,21.8,21.56,21.78,32200.0,21.502,21.7414,21.502,21.7214,32200.0
2008-09-03 13:40:00,21.77,21.88,21.74,21.84,42600.0,21.7114,21.8211,21.6815,21.7812,42600.0
2008-09-03 13:50:00,21.86,21.88,21.84,21.87,46900.0,21.8012,21.8211,21.7812,21.8112,46900.0
2008-09-03 14:00:00,21.86,21.88,21.73,21.73,31500.0,21.8012,21.8211,21.6715,21.6715,31500.0
2008-09-03 14:10:00,21.75,21.75,21.55,21.59,17700.0,21.6915,21.6915,21.492,21.5319,17700.0
2008-09-03 14:20:00,21.61,21.65,21.47,21.63,12500.0,21.5519,21.5918,21.4122,21.5718,12500.0
2008-09-03 14:30:00,21.63,21.7,21.52,21.69,14100.0,21.5718,21.6416,21.4621,21.6316,14100.0
2008-09-03 14:40:00,21.69,21.69,21.55,21.56,7800.0,21.6316,21.6316,21.492,21.502,7800.0
2008-09-03 14:50:00,21.56,21.66,21.55,21.64,8900.0,21.502,21.6017,21.492,21.5818,8900.0
2008-09-03 15:00:00,21.62,21.75,21.62,21.65,18500.0,21.5618,21.6915,21.5618,21.5918,18500.0
2008-09-03 15:10:00,21.67,21.8,21.63,21.71,20100.0,21.6117,21.7414,21.5718,21.6516,20100.0
2008-09-03 15:20:00,21.75,21.88,21.72,21.78,20500.0,21.6915,21.8211,21.6616,21.7214,20500.0
2008-09-03 15:30:00,21.78,21.88,21.74,21.85,26000.0,21.7214,21.8211,21.6815,21.7912,26000.0
2008-09-03 15:40:00,21.84,21.88,21.77,21.86,20800.0,21.7812,21.8211,21.7114,21.8012,20800.0
2008-09-03 15:50:00,21.83,21.9,21.73,21.84,63800.0,21.7713,21.8411,21.6715,21.7812,63800.0
2008-09-04 09:30:00,21.59,21.87,21.58,21.64,10700.0,21.5319,21.8112,21.5219,21.5818,10700.0
2008-09-04 09:40:00,21.64,21.74,21.48,21.48,13000.0,21.5818,21.6815,21.4222,21.4222,13000.0
2008-09-04 09:50:00,21.5,21.6,21.4,21.58,7000.0,21.4422,21.5419,21.3424,21.5219,7000.0
2008-09-04 10:00:00,21.59,21.65,21.47,21.61,8900.0,21.5319,21.5918,21.4122,21.5519,8900.0
2008-09-04 10:10:00,21.62,21.62,21.45,21.5,2800.0,21.5618,21.5618,21.3923,21.4422,2800.0
2008-09-04 10:20:00,21.45,21.48,21.4,21.42,2500.0,21.3923,21.4222,21.3424,21.3624,2500.0
2008-09-04 10:30:00,21.47,21.47,21.13,21.3,12100.0,21.4122,21.4122,21.0732,21.2427,12100.0
2008-09-04 10:40:00,21.28,21.29,20.85,20.95,20400.0,21.2228,21.2327,20.7939,20.8936,20400.0
2008-09-04 10:50:00,20.96,21.25,20.96,21.23,11200.0,20.9036,21.1928,20.9036,21.1729,11200.0
2008-09-04 11:00:00,21.16,21.26,20.88,21.0,28700.0,21.1031,21.2028,20.8238,20.9435,28700.0
2008-09-04 11:10:00,21.0,21.11,21.0,21.11,26100.0,20.9435,21.0532,20.9435,21.0532,26100.0
2008-09-04 11:20:00,21.1,21.1,21.0,21.02,23600.0,21.0432,21.0432,20.9435,20.9635,23600.0
2008-09-04 11:30:00,21.02,21.07,20.95,20.95,11900.0,20.9635,21.0133,20.8936,20.8936,11900.0
2008-09-04 11:40:00,21.0,21.04,20.98,21.0,7600.0,20.9435,20.9834,20.9236,20.9435,7600.0
2008-09-04 11:50:00,21.0,21.02,20.98,20.99,11200.0,20.9435,20.9635,20.9236,20.9335,11200.0
2008-09-04 12:00:00,21.0,21.14,20.99,21.07,24300.0,20.9435,21.0831,20.9335,21.0133,24300.0
2008-09-04 12:10:00,21.06,21.07,20.93,20.96,14000.0,21.0033,21.0133,20.8737,20.9036,14000.0
2008-09-04 12:20:00,20.97,21.0,20.94,20.96,5100.0,20.9136,20.9435,20.8837,20.9036,5100.0
2008-09-04 12:30:00,20.97,21.0,20.95,20.99,7100.0,20.9136,20.9435,20.8936,20.9335,7100.0
2008-09-04 12:40:00,21.0,21.0,20.94,20.94,16500.0,20.9435,20.9435,20.8837,20.8837,16500.0
2008-09-04 12:50:00,20.93,20.96,20.87,20.93,13700.0,20.8737,20.9036,20.8139,20.8737,13700.0
2008-09-04 13:00:00,20.94,20.95,20.83,20.91,9100.0,20.8837,20.8936,20.774,20.8537,9100.0
2008-09-04 13:10:00,20.92,20.92,20.81,20.91,10100.0,20.8637,20.8637,20.754,20.8537,10100.0
2008-09-04 13:20:00,20.89,20.92,20.8,20.81,8500.0,20.8338,20.8637,20.744,20.754,8500.0
2008-09-04 13:30:00,20.82,20.95,20.78,20.95,8700.0,20.764,20.8936,20.7241,20.8936,8700.0
2008-09-04 13:40:00,20.96,21.05,20.96,21.03,5600.0,20.9036,20.9934,20.9036,20.9734,5600.0
2008-09-04 13:50:00,21.02,21.04,20.9,21.02,6000.0,20.9635,20.9834,20.8438,20.9635,6000.0
2008-09-04 14:00:00,21.02,21.03,20.86,20.87,10000.0,20.9635,20.9734,20.8039,20.8139,10000.0
2008-09-04 14:10:00,20.86,20.92,20.82,20.83,12300.0,20.8039,20.8637,20.764,20.774,12300.0
2008-09-04 14:20:00,20.84,20.89,20.71,20.75,19200.0,20.7839,20.8338,20.6543,20.6942,19200.0
2008-09-04 14:30:00,20.76,20.8,20.71,20.8,12200.0,20.7042,20.744,20.6543,20.744,12200.0
2008-09-04 14:40:00,20.8,20.82,20.67,20.73,11000.0,20.744,20.764,20.6144,20.6742,11000.0
2008-09-04 14:50:00,20.72,20.76,20.6,20.71,14800.0,20.6643,20.7042,20.5446,20.6543,14800.0
2008-09-04 15:00:00,20.74,20.75,20.66,20.73,10100.0,20.6842,20.6942,20.6044,20.6742,10100.0
2008-09-04 15:10:00,20.7,20.73,20.66,20.71,14200.0,20.6443,20.6742,20.6044,20.6543,14200.0
2008-09-04 15:20:00,20.69,20.7,20.53,20.58,30400.0,20.6343,20.6443,20.4748,20.5246,30400.0
2008-09-04 15:30:00,20.58,20.63,20.54,20.54,27700.0,20.5246,20.5745,20.4847,20.4847,27700.0
2008-09-04 15:40:00,20.55,20.6,20.49,20.54,36900.0,20.4947,20.5446,20.4349,20.4847,36900.0
2008-09-04 15:50:00,20.53,20.54,20.32,20.4,97600.0,20.4748,20.4847,20.2653,20.3451,97600.0
2008-09-05 09:30:00,20.38,20.73,20.34,20.4,16800.0,20.3252,20.6742,20.2853,20.3451,16800.0
2008-09-05 09:40:00,20.4,20.42,20.07,20.18,29900.0,20.3451,20.3651,20.016,20.1257,29900.0
2008-09-05 09:50:00,20.18,20.18,19.79,19.85,19200.0,20.1257,20.1257,19.7368,19.7966,19200.0
2008-09-05 10:00:00,19.86,20.01,19.66,19.81,15900.0,19.8066,19.9562,19.6071,19.7567,15900.0
2008-09-05 10:10:00,19.78,19.85,19.7,19.71,13100.0,19.7268,19.7966,19.647,19.657,13100.0
2008-09-05 10:20:00,19.72,19.8,19.49,19.56,17200.0,19.6669,19.7467,19.4376,19.5074,17200.0
2008-09-05 10:30:00,19.56,19.67,19.53,19.54,8300.0,19.5074,19.6171,19.4775,19.4874,8300.0
2008-09-05 10:40:00,19.54,19.62,19.53,19.61,7600.0,19.4874,19.5672,19.4775,19.5572,7600.0
2008-09-05 10:50:00,19.59,19.61,19.47,19.47,7200.0,19.5373,19.5572,19.4176,19.4176,7200.0
2008-09-05 11:00:00,19.46,19.52,19.33,19.36,13100.0,19.4076,19.4675,19.278,19.3079,13100.0
2008-09-05 11:10:00,19.33,19.34,19.25,19.28,8500.0,19.278,19.288,19.1982,19.2281,8500.0
2008-09-05 11:20:00,19.28,19.32,19.15,19.28,19300.0,19.2281,19.268,19.0985,19.2281,19300.0
2008-09-05 11:30:00,19.29,19.29,19.09,19.12,31300.0,19.2381,19.2381,19.0386,19.0686,31300.0
2008-09-05 11:40:00,19.09,19.13,18.86,18.89,44300.0,19.0386,19.0785,18.8093,18.8392,44300.0
2008-09-05 11:50:00,18.9,18.9,18.61,18.61,96000.0,18.8492,18.8492,18.5599,18.5599,96000.0
2008-09-05 12:00:00,18.61,18.68,18.21,18.31,55100.0,18.5599,18.6297,18.161,18.2607,55100.0
2008-09-05 12:10:00,18.32,18.85,18.23,18.85,60100.0,18.2707,18.7993,18.181,18.7993,60100.0
2008-09-05 12:20:00,18.85,18.87,18.73,18.8,17700.0,18.7993,18.8192,18.6796,18.7494,17700.0
2008-09-05 12:30:00,18.82,18.9,18.77,18.83,19700.0,18.7694,18.8492,18.7195,18.7793,19700.0
2008-09-05 12:40:00,18.82,18.88,18.76,18.8,34700.0,18.7694,18.8292,18.7095,18.7494,34700.0
2008-09-05 12:50:00,18.8,19.05,18.8,19.0,37600.0,18.7494,18.9988,18.7494,18.9489,37600.0
2008-09-05 13:00:00,18.98,19.0,18.86,18.89,11300.0,18.9289,18.9489,18.8093,18.8392,11300.0
2008-09-05 13:10:00,18.89,19.08,18.86,18.99,40600.0,18.8392,19.0287,18.8093,18.9389,40600.0
2008-09-05 13:20:00,18.99,19.13,18.99,19.06,18700.0,18.9389,19.0785,18.9389,19.0087,18700.0
2008-09-05 13:30:00,19.04,19.17,19.04,19.12,22000.0,18.9888,19.1184,18.9888,19.0686,22000.0
2008-09-05 13:40:00,19.11,19.15,18.96,19.09,28100.0,19.0586,19.0985,18.909,19.0386,28100.0
2008-09-05 13:50:00,19.07,19.12,19.05,19.09,10500.0,19.0187,19.0686,18.9988,19.0386,10500.0
2008-09-05 14:00:00,19.09,19.09,18.99,19.01,25900.0,19.0386,19.0386,18.9389,18.9589,25900.0
2008-09-05 14:10:00,18.99,19.03,18.95,19.0,23500.0,18.9389,18.9788,18.899,18.9489,23500.0
2008-09-05 14:20:00,19.02,19.03,18.97,19.0,21700.0,18.9688,18.9788,18.919,18.9489,21700.0
2008-09-05 14:30:00,19.01,19.16,18.99,19.05,38300.0,18.9589,19.1085,18.9389,18.9988,38300.0
2008-09-05 14:40:00,19.07,19.13,19.04,19.06,23500.0,19.0187,19.0785,18.9888,19.0087,23500.0
2008-09-05 14:50:00,19.06,19.17,19.06,19.1,34100.0,19.0087,19.1184,19.0087,19.0486,34100.0
2008-09-05 15:00:00,19.06,19.16,19.05,19.09,23300.0,19.0087,19.1085,18.9988,19.0386,23300.0
2008-09-05 15:10:00,19.09,19.15,19.03,19.14,30700.0,19.0386,19.0985,18.9788,19.0885,30700.0
2008-09-05 15:20:00,19.14,19.15,19.07,19.15,20200.0,19.0885,19.0985,19.0187,19.0985,20200.0
2008-09-05 15:30:00,19.2,19.21,19.14,19.21,28300.0,19.1483,19.1583,19.0885,19.1583,28300.0
2008-09-05 15:40:00,19.22,19.24,19.15,19.2,22100.0,19.1683,19.1882,19.0985,19.1483,22100.0
2008-09-05 15:50:00,19.22,19.22,19.08,19.08,52600.0,19.1683,19.1683,19.0287,19.0287,52600.0
2008-09-08 09:30:00,19.59,19.74,19.4,19.54,22500.0,19.5373,19.6869,19.3478,19.4874,22500.0
2008-09-08 09:40:00,19.54,19.59,19.33,19.56,11800.0,19.4874,19.5373,19.278,19.5074,11800.0
2008-09-08 09:50:00,19.51,19.55,19.21,19.4,14800.0,19.4575,19.4974,19.1583,19.3478,14800.0
2008-09-08 10:00:00,19.39,19.75,19.36,19.67,19900.0,19.3378,19.6969,19.3079,19.6171,19900.0
2008-09-08 10:10:00,19.66,19.75,19.54,19.54,8400.0,19.6071,19.6969,19.4874,19.4874,8400.0
2008-09-08 10:20:00,19.55,19.75,19.55,19.57,12400.0,19.4974,19.6969,19.4974,19.5174,12400.0
2008-09-08 10:30:00,19.6,19.62,19.36,19.49,12600.0,19.5473,19.5672,19.3079,19.4376,12600.0
2008-09-08 10:40:00,19.5,19.64,19.44,19.44,9200.0,19.4475,19.5872,19.3877,19.3877,9200.0
2008-09-08 10:50:00,19.45,19.5,19.32,19.32,8400.0,19.3977,19.4475,19.268,19.268,8400.0
2008-09-08 11:00:00,19.3,19.52,19.21,19.42,16700.0,19.2481,19.4675,19.1583,19.3678,16700.0
2008-09-08 11:10:00,19.39,19.62,19.37,19.37,12000.0,19.3378,19.5672,19.3179,19.3179,12000.0
2008-09-08 11:20:00,19.41,19.53,19.34,19.49,18200.0,19.3578,19.4775,19.288,19.4376,18200.0
2008-09-08 11:30:00,19.5,19.61,19.44,19.44,11200.0,19.4475,19.5572,19.3877,19.3877,11200.0
2008-09-08 11:40:00,19.45,19.52,19.38,19.42,9300.0,19.3977,19.4675,19.3279,19.3678,9300.0
2008-09-08 11:50:00,19.38,19.42,19.16,19.16,12900.0,19.3279,19.3678,19.1085,19.1085,12900.0
2008-09-08 12:00:00,19.22,19.28,19.13,19.28,14200.0,19.1683,19.2281,19.0785,19.2281,14200.0
2008-09-08 12:10:00,19.28,19.33,19.22,19.33,5500.0,19.2281,19.278,19.1683,19.278,5500.0
2008-09-08 12:20:00,19.33,19.42,19.33,19.41,6300.0,19.278,19.3678,19.278,19.3578,6300.0
2008-09-08 12:30:00,19.4,19.49,19.31,19.31,18400.0,19.3478,19.4376,19.2581,19.2581,18400.0
2008-09-08 12:40:00,19.3,19.41,19.21,19.21,8600.0,19.2481,19.3578,19.1583,19.1583,8600.0
2008-09-08 12:50:00,19.17,19.2,19.11,19.11,4800.0,19.1184,19.1483,19.0586,19.0586,4800.0
2008-09-08 13:00:00,19.13,19.13,18.74,18.74,23500.0,19.0785,19.0785,18.6896,18.6896,23500.0
2008-09-08 13:10:00,18.75,18.82,18.7,18.82,27200.0,18.6996,18.7694,18.6497,18.7694,27200.0
2008-09-08 13:20:00,18.82,18.96,18.72,18.9,6000.0,18.7694,18.909,18.6696,18.8492,6000.0
2008-09-08 13:30:00,18.9,18.99,18.83,18.99,8700.0,18.8492,18.9389,18.7793,18.9389,8700.0
2008-09-08 13:40:00,18.97,19.02,18.88,18.94,7800.0,18.919,18.9688,18.8292,18.889,7800.0
2008-09-08 13:50:00,18.94,18.95,18.87,18.87,2100.0,18.889,18.899,18.8192,18.8192,2100.0
2008-09-08 14:00:00,18.88,18.99,18.88,18.96,5000.0,18.8292,18.9389,18.8292,18.909,5000.0
2008-09-08 14:10:00,18.94,19.05,18.87,19.0,6800.0,18.889,18.9988,18.8192,18.9489,6800.0
2008-09-08 14:20:00,18.99,19.09,18.97,19.04,9100.0,18.9389,19.0386,18.919,18.9888,9100.0
2008-09-08 14:30:00,19.05,19.18,18.98,19.12,11300.0,18.9988,19.1284,18.9289,19.0686,11300.0
2008-09-08 14:40:00,19.13,19.16,19.05,19.09,7700.0,19.0785,19.1085,18.9988,19.0386,7700.0
2008-09-08 14:50:00,19.09,19.19,19.07,19.16,11700.0,19.0386,19.1384,19.0187,19.1085,11700.0
2008-09-08 15:00:00,19.16,19.16,19.08,19.08,13300.0,19.1085,19.1085,19.0287,19.0287,13300.0
2008-09-08 15:10:00,19.11,19.18,19.0,19.04,23200.0,19.0586,19.1284,18.9489,18.9888,23200.0
2008-09-08 15:20:00,19.01,19.11,18.97,19.05,23400.0,18.9589,19.0586,18.919,18.9988,23400.0
2008-09-08 15:30:00,19.07,19.1,18.96,19.02,37000.0,19.0187,19.0486,18.909,18.9688,37000.0
2008-09-08 15:40:00,19.05,19.07,18.91,18.99,29500.0,18.9988,19.0187,18.8591,18.9389,29500.0
2008-09-08 15:50:00,18.99,19.01,18.89,18.89,65500.0,18.9389,18.9589,18.8392,18.8392,65500.0
2008-09-09 09:30:00,18.83,19.44,18.75,19.34,15200.0,18.7793,19.3877,18.6996,19.288,15200.0
2008-09-09 09:40:00,19.35,19.6,19.13,19.42,30800.0,19.2979,19.5473,19.0785,19.3678,30800.0
2008-09-09 09:50:00,19.4,19.79,19.32,19.78,19000.0,19.3478,19.7368,19.268,19.7268,19000.0
2008-09-09 10:00:00,19.71,19.72,19.39,19.43,12300.0,19.657,19.6669,19.3378,19.3777,12300.0
2008-09-09 10:10:00,19.45,19.57,19.25,19.48,13300.0,19.3977,19.5174,19.1982,19.4276,13300.0
2008-09-09 10:20:00,19.44,19.54,19.13,19.25,14800.0,19.3877,19.4874,19.0785,19.1982,14800.0
2008-09-09 10:30:00,19.21,19.26,19.14,19.24,11500.0,19.1583,19.2082,19.0885,19.1882,11500.0
2008-09-09 10:40:00,19.25,19.35,19.19,19.23,5200.0,19.1982,19.2979,19.1384,19.1783,5200.0
2008-09-09 10:50:00,19.22,19.23,19.1,19.23,10000.0,19.1683,19.1783,19.0486,19.1783,10000.0
2008-09-09 11:00:00,19.18,19.18,19.11,19.11,2000.0,19.1284,19.1284,19.0586,19.0586,2000.0
2008-09-09 11:10:00,19.11,19.14,19.04,19.11,4700.0,19.0586,19.0885,18.9888,19.0586,4700.0
2008-09-09 11:20:00,19.15,19.35,19.15,19.24,8800.0,19.0985,19.2979,19.0985,19.1882,8800.0
2008-09-09 11:30:00,19.24,19.28,19.2,19.26,2800.0,19.1882,19.2281,19.1483,19.2082,2800.0
2008-09-09 11:40:00,19.23,19.26,19.18,19.25,3100.0,19.1783,19.2082,19.1284,19.1982,3100.0
2008-09-09 11:50:00,19.23,19.37,19.2,19.2,6300.0,19.1783,19.3179,19.1483,19.1483,6300.0
2008-09-09 12:00:00,19.2,19.27,19.06,19.27,9000.0,19.1483,19.2182,19.0087,19.2182,9000.0
2008-09-09 12:10:00,19.28,19.31,19.07,19.09,8800.0,19.2281,19.2581,19.0187,19.0386,8800.0
2008-09-09 12:20:00,19.11,19.16,19.07,19.12,9600.0,19.0586,19.1085,19.0187,19.0686,9600.0
2008-09-09 12:30:00,19.12,19.18,19.1,19.13,13300.0,19.0686,19.1284,19.0486,19.0785,13300.0
2008-09-09 12:40:00,19.15,19.15,18.98,19.02,12400.0,19.0985,19.0985,18.9289,18.9688,12400.0
2008-09-09 12:50:00,19.02,19.03,18.96,19.0,3900.0,18.9688,18.9788,18.909,18.9489,3900.0
2008-09-09 13:00:00,19.03,19.09,19.03,19.05,9000.0,18.9788,19.0386,18.9788,18.9988,9000.0
2008-09-09 13:10:00,19.03,19.04,18.97,19.04,8900.0,18.9788,18.9888,18.919,18.9888,8900.0
2008-09-09 13:20:00,19.05,19.1,18.96,19.0,8700.0,18.9988,19.0486,18.909,18.9489,8700.0
2008-09-09 13:30:00,19.0,19.1,19.0,19.08,9000.0,18.9489,19.0486,18.9489,19.0287,9000.0
2008-09-09 13:40:00,19.09,19.1,19.03,19.1,12400.0,19.0386,19.0486,18.9788,19.0486,12400.0
2008-09-09 13:50:00,19.1,19.1,19.06,19.08,2900.0,19.0486,19.0486,19.0087,19.0287,2900.0
2008-09-09 14:00:00,19.07,19.09,18.99,18.99,21600.0,19.0187,19.0386,18.9389,18.9389,21600.0
2008-09-09 14:10:00,18.99,19.05,18.96,18.99,13900.0,18.9389,18.9988,18.909,18.9389,13900.0
2008-09-09 14:20:00,18.99,18.99,18.92,18.92,6200.0,18.9389,18.9389,18.8691,18.8691,6200.0
2008-09-09 14:30:00,18.91,18.97,18.8,18.82,6600.0,18.8591,18.919,18.7494,18.7694,6600.0
2008-09-09 14:40:00,18.82,18.84,18.58,18.66,14800.0,18.7694,18.7893,18.53,18.6098,14800.0
2008-09-09 14:50:00,18.65,18.69,18.52,18.6,14700.0,18.5998,18.6397,18.4702,18.55,14700.0
2008-09-09 15:00:00,18.65,18.7,18.5,18.58,58300.0,18.5998,18.6497,18.4502,18.53,58300.0
2008-09-09 15:10:00,18.54,18.73,18.54,18.7,59300.0,18.4901,18.6796,18.4901,18.6497,59300.0
2008-09-09 15:20:00,18.71,18.76,18.66,18.75,34400.0,18.6597,18.7095,18.6098,18.6996,34400.0
2008-09-09 15:30:00,18.79,18.82,18.62,18.73,14900.0,18.7394,18.7694,18.5699,18.6796,14900.0
2008-09-09 15:40:00,18.71,18.72,18.61,18.65,10900.0,18.6597,18.6696,18.5599,18.5998,10900.0
2008-09-09 15:50:00,18.65,18.67,18.48,18.49,50900.0,18.5998,18.6198,18.4303,18.4403,50900.0
2008-09-10 09:30:00,18.8,18.99,18.7,18.8,23200.0,18.7494,18.9389,18.6497,18.7494,23200.0
2008-09-10 09:40:00,18.83,19.31,18.83,19.05,19700.0,18.7793,19.2581,18.7793,18.9988,19700.0
2008-09-10 09:50:00,19.09,19.14,18.9,19.0,26300.0,19.0386,19.0885,18.8492,18.9489,26300.0
2008-09-10 10:00:00,18.97,19.07,18.96,19.0,25700.0,18.919,19.0187,18.909,18.9489,25700.0
2008-09-10 10:10:00,19.0,19.13,18.97,19.11,15000.0,18.9489,19.0785,18.919,19.0586,15000.0
2008-09-10 10:20:00,19.11,19.15,19.06,19.13,20000.0,19.0586,19.0985,19.0087,19.0785,20000.0
2008-09-10 10:30:00,19.15,19.17,19.03,19.15,16400.0,19.0985,19.1184,18.9788,19.0985,16400.0
2008-09-10 10:40:00,19.15,19.17,19.01,19.03,4300.0,19.0985,19.1184,18.9589,18.9788,4300.0
2008-09-10 10:50:00,19.03,19.05,19.0,19.04,7800.0,18.9788,18.9988,18.9489,18.9888,7800.0
2008-09-10 11:00:00,19.04,19.14,18.96,19.02,14600.0,18.9888,19.0885,18.909,18.9688,14600.0
2008-09-10 11:10:00,18.99,19.17,18.97,19.15,13300.0,18.9389,19.1184,18.919,19.0985,13300.0
2008-09-10 11:20:00,19.18,19.18,19.08,19.09,60400.0,19.1284,19.1284,19.0287,19.0386,60400.0
2008-09-10 11:30:00,19.1,19.25,19.09,19.18,19600.0,19.0486,19.1982,19.0386,19.1284,19600.0
2008-09-10 11:40:00,19.18,19.2,19.13,19.17,10100.0,19.1284,19.1483,19.0785,19.1184,10100.0
2008-09-10 11:50:00,19.16,19.16,19.0,19.15,7800.0,19.1085,19.1085,18.9489,19.0985,7800.0
2008-09-10 12:00:00,19.16,19.18,19.07,19.17,9400.0,19.1085,19.1284,19.0187,19.1184,9400.0
2008-09-10 12:10:00,19.16,19.2,19.15,19.18,3100.0,19.1085,19.1483,19.0985,19.1284,3100.0
2008-09-10 12:20:00,19.19,19.25,19.17,19.19,6800.0,19.1384,19.1982,19.1184,19.1384,6800.0
2008-09-10 12:30:00,19.2,19.3,19.2,19.24,8200.0,19.1483,19.2481,19.1483,19.1882,8200.0
2008-09-10 12:40:00,19.26,19.27,19.2,19.22,3900.0,19.2082,19.2182,19.1483,19.1683,3900.0
2008-09-10 12:50:00,19.22,19.27,19.22,19.23,4400.0,19.1683,19.2182,19.1683,19.1783,4400.0
2008-09-10 13:00:00,19.24,19.25,19.1,19.11,11600.0,19.1882,19.1982,19.0486,19.0586,11600.0
2008-09-10 13:10:00,19.08,19.12,19.08,19.11,2900.0,19.0287,19.0686,19.0287,19.0586,2900.0
2008-09-10 13:20:00,19.13,19.3,19.13,19.17,6700.0,19.0785,19.2481,19.0785,19.1184,6700.0
2008-09-10 13:30:00,19.15,19.3,19.15,19.27,22700.0,19.0985,19.2481,19.0985,19.2182,22700.0
2008-09-10 13:40:00,19.26,19.28,19.17,19.19,15700.0,19.2082,19.2281,19.1184,19.1384,15700.0
2008-09-10 13:50:00,19.2,19.27,19.16,19.18,6200.0,19.1483,19.2182,19.1085,19.1284,6200.0
2008-09-10 14:00:00,19.23,19.28,19.17,19.28,13100.0,19.1783,19.2281,19.1184,19.2281,13100.0
2008-09-10 14:10:00,19.3,19.5,19.25,19.48,14700.0,19.2481,19.4475,19.1982,19.4276,14700.0
2008-09-10 14:20:00,19.48,19.54,19.36,19.39,40000.0,19.4276,19.4874,19.3079,19.3378,40000.0
2008-09-10 14:30:00,19.38,19.55,19.38,19.43,26500.0,19.3279,19.4974,19.3279,19.3777,26500.0
2008-09-10 14:40:00,19.45,19.48,19.4,19.43,5100.0,19.3977,19.4276,19.3478,19.3777,5100.0
2008-09-10 14:50:00,19.43,19.47,19.3,19.34,16200.0,19.3777,19.4176,19.2481,19.288,16200.0
2008-09-10 15:00:00,19.38,19.45,19.3,19.37,21200.0,19.3279,19.3977,19.2481,19.3179,21200.0
2008-09-10 15:10:00,19.35,19.48,19.35,19.4,9200.0,19.2979,19.4276,19.2979,19.3478,9200.0
2008-09-10 15:20:00,19.4,19.47,19.36,19.41,18000.0,19.3478,19.4176,19.3079,19.3578,18000.0
2008-09-10 15:30:00,19.41,19.47,19.36,19.36,9900.0,19.3578,19.4176,19.3079,19.3079,9900.0
2008-09-10 15:40:00,19.33,19.39,19.25,19.38,10700.0,19.278,19.3378,19.1982,19.3279,10700.0
2008-09-10 15:50:00,19.38,19.47,19.36,19.42,32000.0,19.3279,19.4176,19.3079,19.3678,32000.0
2008-09-11 09:30:00,19.04,19.05,18.74,18.86,21200.0,18.9888,18.9988,18.6896,18.8093,21200.0
2008-09-11 09:40:00,18.87,19.02,18.72,18.92,19800.0,18.8192,18.9688,18.6696,18.8691,19800.0
2008-09-11 09:50:00,18.94,19.16,18.94,19.1,8000.0,18.889,19.1085,18.889,19.0486,8000.0
2008-09-11 10:00:00,19.13,19.27,19.01,19.18,17200.0,19.0785,19.2182,18.9589,19.1284,17200.0
2008-09-11 10:10:00,19.22,19.37,19.19,19.32,28500.0,19.1683,19.3179,19.1384,19.268,28500.0
2008-09-11 10:20:00,19.32,19.49,19.3,19.33,27200.0,19.268,19.4376,19.2481,19.278,27200.0
2008-09-11 10:30:00,19.33,19.43,19.28,19.43,15000.0,19.278,19.3777,19.2281,19.3777,15000.0
2008-09-11 10:40:00,19.47,19.54,19.39,19.54,22100.0,19.4176,19.4874,19.3378,19.4874,22100.0
2008-09-11 10:50:00,19.54,19.73,19.49,19.72,18400.0,19.4874,19.6769,19.4376,19.6669,18400.0
2008-09-11 11:00:00,19.73,19.92,19.69,19.76,16400.0,19.6769,19.8664,19.637,19.7068,16400.0
2008-09-11 11:10:00,19.74,19.78,19.67,19.73,4600.0,19.6869,19.7268,19.6171,19.6769,4600.0
2008-09-11 11:20:00,19.76,19.8,19.73,19.74,28400.0,19.7068,19.7467,19.6769,19.6869,28400.0
2008-09-11 11:30:00,19.76,19.86,19.74,19.83,8900.0,19.7068,19.8066,19.6869,19.7767,8900.0
2008-09-11 11:40:00,19.8,19.85,19.74,19.85,38300.0,19.7467,19.7966,19.6869,19.7966,38300.0
2008-09-11 11:50:00,19.81,19.93,19.8,19.9,11600.0,19.7567,19.8764,19.7467,19.8465,11600.0
2008-09-11 12:00:00,19.89,20.06,19.87,19.97,30900.0,19.8365,20.006,19.8165,19.9163,30900.0
2008-09-11 12:10:00,19.95,20.04,19.93,20.02,23900.0,19.8963,19.9861,19.8764,19.9661,23900.0
2008-09-11 12:20:00,20.02,20.1,20.02,20.06,15100.0,19.9661,20.0459,19.9661,20.006,15100.0
2008-09-11 12:30:00,20.05,20.17,20.01,20.05,6400.0,19.9961,20.1157,19.9562,19.9961,6400.0
2008-09-11 12:40:00,20.05,20.16,20.05,20.12,3900.0,19.9961,20.1058,19.9961,20.0659,3900.0
2008-09-11 12:50:00,20.11,20.2,20.11,20.15,18100.0,20.0559,20.1457,20.0559,20.0958,18100.0
2008-09-11 13:00:00,20.13,20.19,20.07,20.09,9800.0,20.0758,20.1357,20.016,20.036,9800.0
2008-09-11 13:10:00,20.08,20.08,20.0,20.01,5800.0,20.026,20.026,19.9462,19.9562,5800.0
2008-09-11 13:20:00,20.01,20.05,19.95,20.01,5200.0,19.9562,19.9961,19.8963,19.9562,5200.0
2008-09-11 13:30:00,19.98,20.06,19.98,20.06,1700.0,19.9262,20.006,19.9262,20.006,1700.0
2008-09-11 13:40:00,20.1,20.12,20.05,20.06,7600.0,20.0459,20.0659,19.9961,20.006,7600.0
2008-09-11 13:50:00,20.06,20.1,20.05,20.08,2600.0,20.006,20.0459,19.9961,20.026,2600.0
2008-09-11 14:00:00,20.1,20.3,20.08,20.23,9600.0,20.0459,20.2454,20.026,20.1756,9600.0
2008-09-11 14:10:00,20.23,20.34,20.21,20.3,8000.0,20.1756,20.2853,20.1556,20.2454,8000.0
2008-09-11 14:20:00,20.31,20.38,20.31,20.38,13700.0,20.2554,20.3252,20.2554,20.3252,13700.0
2008-09-11 14:30:00,20.37,20.4,20.29,20.4,10800.0,20.3152,20.3451,20.2354,20.3451,10800.0
2008-09-11 14:40:00,20.4,20.55,20.4,20.54,16000.0,20.3451,20.4947,20.3451,20.4847,16000.0
2008-09-11 14:50:00,20.55,20.55,20.45,20.45,13500.0,20.4947,20.4947,20.395,20.395,13500.0
2008-09-11 15:00:00,20.45,20.47,20.44,20.47,19700.0,20.395,20.4149,20.385,20.4149,19700.0
2008-09-11 15:10:00,20.47,20.53,20.47,20.48,10400.0,20.4149,20.4748,20.4149,20.4249,10400.0
2008-09-11 15:20:00,20.48,20.61,20.42,20.42,18800.0,20.4249,20.5546,20.3651,20.3651,18800.0
2008-09-11 15:30:00,20.44,20.44,20.31,20.4,30800.0,20.385,20.385,20.2554,20.3451,30800.0
2008-09-11 15:40:00,20.39,20.45,20.36,20.36,26700.0,20.3351,20.395,20.3052,20.3052,26700.0
2008-09-11 15:50:00,20.36,20.57,20.36,20.52,37200.0,20.3052,20.5147,20.3052,20.4648,37200.0
2008-09-12 09:30:00,20.34,20.42,19.84,20.36,18200.0,20.2853,20.3651,19.7866,20.3052,18200.0
2008-09-12 09:40:00,20.39,20.45,19.93,20.2,17800.0,20.3351,20.395,19.8764,20.1457,17800.0
2008-09-12 09:50:00,20.24,20.32,20.18,20.28,19300.0,20.1855,20.2653,20.1257,20.2254,19300.0
2008-09-12 10:00:00,20.24,20.34,20.16,20.33,30900.0,20.1855,20.2853,20.1058,20.2753,30900.0
2008-09-12 10:10:00,20.24,20.27,20.16,20.2,14200.0,20.1855,20.2155,20.1058,20.1457,14200.0
2008-09-12 10:20:00,20.2,20.53,20.16,20.25,16500.0,20.1457,20.4748,20.1058,20.1955,16500.0
2008-09-12 10:30:00,20.25,20.38,20.22,20.31,20300.0,20.1955,20.3252,20.1656,20.2554,20300.0
2008-09-12 10:40:00,20.32,20.44,20.3,20.35,27600.0,20.2653,20.385,20.2454,20.2953,27600.0
2008-09-12 10:50:00,20.36,20.46,20.29,20.44,14900.0,20.3052,20.405,20.2354,20.385,14900.0
2008-09-12 11:00:00,20.45,20.54,20.41,20.47,9600.0,20.395,20.4847,20.3551,20.4149,9600.0
2008-09-12 11:10:00,20.5,20.78,20.49,20.78,7600.0,20.4448,20.7241,20.4349,20.7241,7600.0
2008-09-12 11:20:00,20.75,20.79,20.69,20.74,8400.0,20.6942,20.7341,20.6343,20.6842,8400.0
2008-09-12 11:30:00,20.7,20.78,20.58,20.68,9000.0,20.6443,20.7241,20.5246,20.6244,9000.0
2008-09-12 11:40:00,20.59,20.62,20.54,20.62,6500.0,20.5346,20.5645,20.4847,20.5645,6500.0
2008-09-12 11:50:00,20.6,20.64,20.49,20.51,8700.0,20.5446,20.5845,20.4349,20.4548,8700.0
2008-09-12 12:00:00,20.48,20.74,20.46,20.74,6500.0,20.4249,20.6842,20.405,20.6842,6500.0
2008-09-12 12:10:00,20.74,20.9,20.74,20.9,5300.0,20.6842,20.8438,20.6842,20.8438,5300.0
2008-09-12 12:20:00,20.9,20.9,20.81,20.81,1600.0,20.8438,20.8438,20.754,20.754,1600.0
2008-09-12 12:30:00,20.82,20.82,20.7,20.7,2100.0,20.764,20.764,20.6443,20.6443,2100.0
2008-09-12 12:40:00,20.69,20.69,20.44,20.47,5000.0,20.6343,20.6343,20.385,20.4149,5000.0
2008-09-12 12:50:00,20.47,20.47,20.35,20.38,2900.0,20.4149,20.4149,20.2953,20.3252,2900.0
2008-09-12 13:00:00,20.35,20.41,20.33,20.33,2200.0,20.2953,20.3551,20.2753,20.2753,2200.0
2008-09-12 13:10:00,20.37,20.44,20.3,20.34,5600.0,20.3152,20.385,20.2454,20.2853,5600.0
2008-09-12 13:20:00,20.32,20.41,20.3,20.41,7800.0,20.2653,20.3551,20.2454,20.3551,7800.0
2008-09-12 13:30:00,20.39,20.39,20.24,20.26,2800.0,20.3351,20.3351,20.1855,20.2055,2800.0
2008-09-12 13:40:00,20.22,20.25,20.17,20.22,6400.0,20.1656,20.1955,20.1157,20.1656,6400.0
2008-09-12 13:50:00,20.18,20.27,20.18,20.23,3100.0,20.1257,20.2155,20.1257,20.1756,3100.0
2008-09-12 14:00:00,20.2,20.2,20.09,20.17,8000.0,20.1457,20.1457,20.036,20.1157,8000.0
2008-09-12 14:10:00,20.12,20.21,20.12,20.19,2900.0,20.0659,20.1556,20.0659,20.1357,2900.0
2008-09-12 14:20:00,20.18,20.36,20.18,20.36,5100.0,20.1257,20.3052,20.1257,20.3052,5100.0
2008-09-12 14:30:00,20.37,20.44,20.27,20.44,6900.0,20.3152,20.385,20.2155,20.385,6900.0
2008-09-12 14:40:00,20.42,20.53,20.4,20.44,20200.0,20.3651,20.4748,20.3451,20.385,20200.0
2008-09-12 14:50:00,20.45,20.62,20.43,20.56,9500.0,20.395,20.5645,20.375,20.5047,9500.0
2008-09-12 15:00:00,20.54,20.54,20.49,20.49,4900.0,20.4847,20.4847,20.4349,20.4349,4900.0
2008-09-12 15:10:00,20.49,20.56,20.49,20.54,5300.0,20.4349,20.5047,20.4349,20.4847,5300.0
2008-09-12 15:20:00,20.54,20.57,20.5,20.57,11900.0,20.4847,20.5147,20.4448,20.5147,11900.0
2008-09-12 15:30:00,20.56,20.57,20.48,20.51,6900.0,20.5047,20.5147,20.4249,20.4548,6900.0
2008-09-12 15:40:00,20.52,20.52,20.45,20.45,10100.0,20.4648,20.4648,20.395,20.395,10100.0
2008-09-12 15:50:00,20.46,20.82,20.46,20.65,50400.0,20.405,20.764,20.405,20.5944,50400.0
2008-09-15 09:30:00,20.48,20.53,19.78,19.89,30600.0,20.4249,20.4748,19.7268,19.8365,30600.0
2008-09-15 09:40:00,19.89,20.56,19.88,20.54,23200.0,19.8365,20.5047,19.8265,20.4847,23200.0
2008-09-15 09:50:00,20.55,20.76,20.55,20.73,13200.0,20.4947,20.7042,20.4947,20.6742,13200.0
2008-09-15 10:00:00,20.73,20.73,20.63,20.7,13300.0,20.6742,20.6742,20.5745,20.6443,13300.0
2008-09-15 10:10:00,20.7,21.0,20.7,20.93,18300.0,20.6443,20.9435,20.6443,20.8737,18300.0
2008-09-15 10:20:00,20.93,21.07,20.91,21.07,10800.0,20.8737,21.0133,20.8537,21.0133,10800.0
2008-09-15 10:30:00,21.12,21.29,20.81,21.27,13900.0,21.0632,21.2327,20.754,21.2128,13900.0
2008-09-15 10:40:00,21.26,21.5,21.24,21.46,18900.0,21.2028,21.4422,21.1829,21.4023,18900.0
2008-09-15 10:50:00,21.46,21.57,21.45,21.52,21600.0,21.4023,21.512,21.3923,21.4621,21600.0
2008-09-15 11:00:00,21.54,21.64,21.45,21.49,29800.0,21.4821,21.5818,21.3923,21.4322,29800.0
2008-09-15 11:10:00,21.5,21.53,21.35,21.53,31200.0,21.4422,21.4721,21.2926,21.4721,31200.0
2008-09-15 11:20:00,21.57,21.6,21.47,21.5,13400.0,21.512,21.5419,21.4122,21.4422,13400.0
2008-09-15 11:30:00,21.5,21.64,21.45,21.58,10600.0,21.4422,21.5818,21.3923,21.5219,10600.0
2008-09-15 11:40:00,21.6,21.67,21.58,21.65,9400.0,21.5419,21.6117,21.5219,21.5918,9400.0
2008-09-15 11:50:00,21.63,21.71,21.46,21.46,14500.0,21.5718,21.6516,21.4023,21.4023,14500.0
2008-09-15 12:00:00,21.49,21.64,21.44,21.47,13700.0,21.4322,21.5818,21.3823,21.4122,13700.0
2008-09-15 12:10:00,21.5,21.52,21.34,21.5,13500.0,21.4422,21.4621,21.2826,21.4422,13500.0
2008-09-15 12:20:00,21.5,21.5,21.43,21.48,13200.0,21.4422,21.4422,21.3723,21.4222,13200.0
2008-09-15 12:30:00,21.48,21.5,21.44,21.44,6400.0,21.4222,21.4422,21.3823,21.3823,6400.0
2008-09-15 12:40:00,21.5,21.5,21.39,21.39,5500.0,21.4422,21.4422,21.3325,21.3325,5500.0
2008-09-15 12:50:00,21.46,21.51,21.37,21.37,7100.0,21.4023,21.4521,21.3125,21.3125,7100.0
2008-09-15 13:00:00,21.4,21.42,21.32,21.34,4400.0,21.3424,21.3624,21.2626,21.2826,4400.0
2008-09-15 13:10:00,21.34,21.36,21.25,21.3,3400.0,21.2826,21.3025,21.1928,21.2427,3400.0
2008-09-15 13:20:00,21.29,21.34,21.24,21.27,3600.0,21.2327,21.2826,21.1829,21.2128,3600.0
2008-09-15 13:30:00,21.29,21.33,21.13,21.17,3900.0,21.2327,21.2726,21.0732,21.113,3900.0
2008-09-15 13:40:00,21.13,21.16,21.0,21.06,11500.0,21.0732,21.1031,20.9435,21.0033,11500.0
2008-09-15 13:50:00,21.02,21.07,20.88,21.01,7900.0,20.9635,21.0133,20.8238,20.9535,7900.0
2008-09-15 14:00:00,21.01,21.11,21.0,21.03,2500.0,20.9535,21.0532,20.9435,20.9734,2500.0
2008-09-15 14:10:00,21.03,21.05,20.87,20.98,5700.0,20.9734,20.9934,20.8139,20.9236,5700.0
2008-09-15 14:20:00,20.98,21.03,20.97,20.99,4900.0,20.9236,20.9734,20.9136,20.9335,4900.0
2008-09-15 14:30:00,20.99,21.07,20.96,20.97,5200.0,20.9335,21.0133,20.9036,20.9136,5200.0
2008-09-15 14:40:00,20.97,20.99,20.91,20.98,4100.0,20.9136,20.9335,20.8537,20.9236,4100.0
2008-09-15 14:50:00,20.98,21.05,20.96,20.97,4300.0,20.9236,20.9934,20.9036,20.9136,4300.0
2008-09-15 15:00:00,21.0,21.0,20.69,20.71,15600.0,20.9435,20.9435,20.6343,20.6543,15600.0
2008-09-15 15:10:00,20.74,20.76,20.67,20.67,11200.0,20.6842,20.7042,20.6144,20.6144,11200.0
2008-09-15 15:20:00,20.67,20.7,20.35,20.41,18800.0,20.6144,20.6443,20.2953,20.3551,18800.0
2008-09-15 15:30:00,20.41,20.81,20.41,20.81,12700.0,20.3551,20.754,20.3551,20.754,12700.0
2008-09-15 15:40:00,20.77,20.79,20.53,20.6,13600.0,20.7141,20.7341,20.4748,20.5446,13600.0
2008-09-15 15:50:00,20.57,20.63,20.45,20.45,38500.0,20.5147,20.5745,20.395,20.395,38500.0
2008-09-16 09:30:00,20.79,21.23,20.48,21.22,23400.0,20.7341,21.1729,20.4249,21.1629,23400.0
2008-09-16 09:40:00,21.25,21.47,20.99,21.39,20400.0,21.1928,21.4122,20.9335,21.3325,20400.0
2008-09-16 09:50:00,21.41,21.71,21.4,21.55,19200.0,21.3524,21.6516,21.3424,21.492,19200.0
2008-09-16 10:00:00,21.58,21.82,21.48,21.77,18500.0,21.5219,21.7613,21.4222,21.7114,18500.0
2008-09-16 10:10:00,21.77,21.84,21.64,21.7,10900.0,21.7114,21.7812,21.5818,21.6416,10900.0
2008-09-16 10:20:00,21.68,21.72,21.43,21.46,6600.0,21.6217,21.6616,21.3723,21.4023,6600.0
2008-09-16 10:30:00,21.46,21.48,21.37,21.4,11400.0,21.4023,21.4222,21.3125,21.3424,11400.0
2008-09-16 10:40:00,21.37,21.39,21.12,21.17,8400.0,21.3125,21.3325,21.0632,21.113,8400.0
2008-09-16 10:50:00,21.14,21.64,21.06,21.43,20600.0,21.0831,21.5818,21.0033,21.3723,20600.0
2008-09-16 11:00:00,21.46,21.65,21.4,21.63,11500.0,21.4023,21.5918,21.3424,21.5718,11500.0
2008-09-16 11:10:00,21.59,21.63,21.56,21.62,9200.0,21.5319,21.5718,21.502,21.5618,9200.0
2008-09-16 11:20:00,21.6,21.62,21.42,21.46,19500.0,21.5419,21.5618,21.3624,21.4023,19500.0
2008-09-16 11:30:00,21.44,21.61,21.43,21.56,17400.0,21.3823,21.5519,21.3723,21.502,17400.0
2008-09-16 11:40:00,21.55,21.55,21.39,21.41,14600.0,21.492,21.492,21.3325,21.3524,14600.0
2008-09-16 11:50:00,21.44,21.45,21.26,21.4,8900.0,21.3823,21.3923,21.2028,21.3424,8900.0
2008-09-16 12:00:00,21.44,21.46,21.33,21.38,4500.0,21.3823,21.4023,21.2726,21.3225,4500.0
2008-09-16 12:10:00,21.38,21.4,21.34,21.37,5100.0,21.3225,21.3424,21.2826,21.3125,5100.0
2008-09-16 12:20:00,21.34,21.34,21.1,21.13,7300.0,21.2826,21.2826,21.0432,21.0732,7300.0
2008-09-16 12:30:00,21.13,21.14,20.99,21.0,6300.0,21.0732,21.0831,20.9335,20.9435,6300.0
2008-09-16 12:40:00,21.01,21.01,20.84,20.88,6600.0,20.9535,20.9535,20.7839,20.8238,6600.0
2008-09-16 12:50:00,20.92,20.92,20.79,20.81,4000.0,20.8637,20.8637,20.7341,20.754,4000.0
2008-09-16 13:00:00,20.83,21.02,20.82,21.0,9300.0,20.774,20.9635,20.764,20.9435,9300.0
2008-09-16 13:10:00,21.02,21.15,20.98,21.14,3100.0,20.9635,21.0931,20.9236,21.0831,3100.0
2008-09-16 13:20:00,21.14,21.28,21.14,21.28,2600.0,21.0831,21.2228,21.0831,21.2228,2600.0
2008-09-16 13:30:00,21.27,21.31,21.24,21.27,4600.0,21.2128,21.2527,21.1829,21.2128,4600.0
2008-09-16 13:40:00,21.25,21.28,21.06,21.09,23500.0,21.1928,21.2228,21.0033,21.0333,23500.0
2008-09-16 13:50:00,21.09,21.09,21.0,21.02,23400.0,21.0333,21.0333,20.9435,20.9635,23400.0
2008-09-16 14:00:00,21.03,21.04,20.95,21.04,6400.0,20.9734,20.9834,20.8936,20.9834,6400.0
2008-09-16 14:10:00,21.04,21.1,20.5,20.85,36500.0,20.9834,21.0432,20.4448,20.7939,36500.0
2008-09-16 14:20:00,20.85,20.86,20.68,20.77,16300.0,20.7939,20.8039,20.6244,20.7141,16300.0
2008-09-16 14:30:00,20.79,21.0,20.78,21.0,21200.0,20.7341,20.9435,20.7241,20.9435,21200.0
2008-09-16 14:40:00,21.0,21.09,20.95,21.08,17400.0,20.9435,21.0333,20.8936,21.0233,17400.0
2008-09-16 14:50:00,21.14,21.32,21.1,21.23,22300.0,21.0831,21.2626,21.0432,21.1729,22300.0
2008-09-16 15:00:00,21.23,21.23,21.14,21.22,6600.0,21.1729,21.1729,21.0831,21.1629,6600.0
2008-09-16 15:10:00,21.19,21.52,21.19,21.5,20400.0,21.133,21.4621,21.133,21.4422,20400.0
2008-09-16 15:20:00,21.48,21.52,21.46,21.52,9100.0,21.4222,21.4621,21.4023,21.4621,9100.0
2008-09-16 15:30:00,21.51,21.55,21.39,21.49,14300.0,21.4521,21.492,21.3325,21.4322,14300.0
2008-09-16 15:40:00,21.49,21.55,21.34,21.52,22300.0,21.4322,21.492,21.2826,21.4621,22300.0
2008-09-16 15:50:00,21.47,21.61,21.44,21.6,32200.0,21.4122,21.5519,21.3823,21.5419,32200.0
2008-09-17 09:30:00,21.36,21.47,20.99,21.16,7500.0,21.3025,21.4122,20.9335,21.1031,7500.0
2008-09-17 09:40:00,21.21,21.25,20.95,20.99,3400.0,21.1529,21.1928,20.8936,20.9335,3400.0
2008-09-17 09:50:00,21.0,21.14,20.94,21.0,9200.0,20.9435,21.0831,20.8837,20.9435,9200.0
2008-09-17 10:00:00,21.0,21.11,21.0,21.04,17100.0,20.9435,21.0532,20.9435,20.9834,17100.0
2008-09-17 10:10:00,21.05,21.06,20.82,21.05,13400.0,20.9934,21.0033,20.764,20.9934,13400.0
2008-09-17 10:20:00,21.11,21.11,20.9,20.97,6700.0,21.0532,21.0532,20.8438,20.9136,6700.0
2008-09-17 10:30:00,20.99,21.04,20.79,20.83,23300.0,20.9335,20.9834,20.7341,20.774,23300.0
2008-09-17 10:40:00,20.83,20.84,20.7,20.81,4000.0,20.774,20.7839,20.6443,20.754,4000.0
2008-09-17 10:50:00,20.8,20.82,20.62,20.78,5700.0,20.744,20.764,20.5645,20.7241,5700.0
2008-09-17 11:00:00,20.74,20.77,20.63,20.66,5900.0,20.6842,20.7141,20.5745,20.6044,5900.0
2008-09-17 11:10:00,20.64,20.64,20.54,20.58,8800.0,20.5845,20.5845,20.4847,20.5246,8800.0
2008-09-17 11:20:00,20.58,20.82,20.51,20.51,6500.0,20.5246,20.764,20.4548,20.4548,6500.0
2008-09-17 11:30:00,20.56,20.56,20.36,20.56,14000.0,20.5047,20.5047,20.3052,20.5047,14000.0
2008-09-17 11:40:00,20.57,20.89,20.57,20.85,8500.0,20.5147,20.8338,20.5147,20.7939,8500.0
2008-09-17 11:50:00,20.83,20.91,20.82,20.85,1300.0,20.774,20.8537,20.764,20.7939,1300.0
2008-09-17 12:00:00,20.82,20.82,20.5,20.51,7100.0,20.764,20.764,20.4448,20.4548,7100.0
2008-09-17 12:10:00,20.5,20.56,20.42,20.49,5900.0,20.4448,20.5047,20.3651,20.4349,5900.0
2008-09-17 12:20:00,20.51,20.71,20.47,20.71,6200.0,20.4548,20.6543,20.4149,20.6543,6200.0
2008-09-17 12:30:00,20.73,21.0,20.73,20.98,11900.0,20.6742,20.9435,20.6742,20.9236,11900.0
2008-09-17 12:40:00,20.96,21.0,20.77,20.77,6900.0,20.9036,20.9435,20.7141,20.7141,6900.0
2008-09-17 12:50:00,20.8,20.94,20.77,20.94,2300.0,20.744,20.8837,20.7141,20.8837,2300.0
2008-09-17 13:00:00,20.92,21.0,20.88,20.9,6400.0,20.8637,20.9435,20.8238,20.8438,6400.0
2008-09-17 13:10:00,20.9,21.0,20.73,20.91,8500.0,20.8438,20.9435,20.6742,20.8537,8500.0
2008-09-17 13:20:00,20.96,21.0,20.9,20.9,7200.0,20.9036,20.9435,20.8438,20.8438,7200.0
2008-09-17 13:30:00,20.83,20.83,20.58,20.64,6500.0,20.774,20.774,20.5246,20.5845,6500.0
2008-09-17 13:40:00,20.68,20.84,20.55,20.6,6800.0,20.6244,20.7839,20.4947,20.5446,6800.0
2008-09-17 13:50:00,20.6,20.84,20.57,20.73,11500.0,20.5446,20.7839,20.5147,20.6742,11500.0
2008-09-17 14:00:00,20.75,20.88,20.72,20.81,18200.0,20.6942,20.8238,20.6643,20.754,18200.0
2008-09-17 14:10:00,20.81,20.83,20.73,20.8,10700.0,20.754,20.774,20.6742,20.744,10700.0
2008-09-17 14:20:00,20.81,20.85,20.78,20.82,10200.0,20.754,20.7939,20.7241,20.764,10200.0
2008-09-17 14:30:00,20.84,20.87,20.8,20.86,13000.0,20.7839,20.8139,20.744,20.8039,13000.0
2008-09-17 14:40:00,20.86,20.92,20.79,20.8,15800.0,20.8039,20.8637,20.7341,20.744,15800.0
2008-09-17 14:50:00,20.8,20.81,20.71,20.77,32600.0,20.744,20.754,20.6543,20.7141,32600.0
2008-09-17 15:00:00,20.77,21.0,20.75,20.97,19900.0,20.7141,20.9435,20.6942,20.9136,19900.0
2008-09-17 15:10:00,20.95,21.0,20.84,20.94,11600.0,20.8936,20.9435,20.7839,20.8837,11600.0
2008-09-17 15:20:00,20.92,21.0,20.81,20.98,12400.0,20.8637,20.9435,20.754,20.9236,12400.0
2008-09-17 15:30:00,20.98,20.98,20.66,20.76,14000.0,20.9236,20.9236,20.6044,20.7042,14000.0
2008-09-17 15:40:00,20.76,20.96,20.76,20.9,27200.0,20.7042,20.9036,20.7042,20.8438,27200.0
2008-09-17 15:50:00,20.9,21.0,20.71,20.75,86400.0,20.8438,20.9435,20.6543,20.6942,86400.0
2008-09-18 09:30:00,21.3,21.3,20.53,20.91,34100.0,21.2427,21.2427,20.4748,20.8537,34100.0
2008-09-18 09:40:00,20.94,20.96,20.54,20.62,28200.0,20.8837,20.9036,20.4847,20.5645,28200.0
2008-09-18 09:50:00,20.62,21.04,20.62,21.0,34100.0,20.5645,20.9834,20.5645,20.9435,34100.0
2008-09-18 10:00:00,21.0,21.69,20.89,20.92,66000.0,20.9435,21.6316,20.8338,20.8637,66000.0
2008-09-18 10:10:00,20.92,20.96,20.55,20.56,34900.0,20.8637,20.9036,20.4947,20.5047,34900.0
2008-09-18 10:20:00,20.52,20.56,20.41,20.53,19300.0,20.4648,20.5047,20.3551,20.4748,19300.0
2008-09-18 10:30:00,20.5,20.51,20.36,20.37,54500.0,20.4448,20.4548,20.3052,20.3152,54500.0
2008-09-18 10:40:00,20.4,20.46,20.25,20.39,35300.0,20.3451,20.405,20.1955,20.3351,35300.0
2008-09-18 10:50:00,20.37,20.46,20.31,20.46,23900.0,20.3152,20.405,20.2554,20.405,23900.0
2008-09-18 11:00:00,20.45,20.49,20.36,20.43,22000.0,20.395,20.4349,20.3052,20.375,22000.0
2008-09-18 11:10:00,20.45,20.47,20.43,20.45,56300.0,20.395,20.4149,20.375,20.395,56300.0
2008-09-18 11:20:00,20.44,20.57,20.44,20.48,18600.0,20.385,20.5147,20.385,20.4249,18600.0
2008-09-18 11:30:00,20.45,20.54,20.45,20.52,10900.0,20.395,20.4847,20.395,20.4648,10900.0
2008-09-18 11:40:00,20.5,20.7,20.5,20.67,20300.0,20.4448,20.6443,20.4448,20.6144,20300.0
2008-09-18 11:50:00,20.62,20.9,20.58,20.84,15900.0,20.5645,20.8438,20.5246,20.7839,15900.0
2008-09-18 12:00:00,20.84,20.88,20.77,20.83,10900.0,20.7839,20.8238,20.7141,20.774,10900.0
2008-09-18 12:10:00,20.82,21.1,20.82,21.06,14900.0,20.764,21.0432,20.764,21.0033,14900.0
2008-09-18 12:20:00,21.07,21.23,21.03,21.15,10800.0,21.0133,21.1729,20.9734,21.0931,10800.0
2008-09-18 12:30:00,21.1,21.1,20.65,20.68,22300.0,21.0432,21.0432,20.5944,20.6244,22300.0
2008-09-18 12:40:00,20.62,20.97,20.6,20.9,20100.0,20.5645,20.9136,20.5446,20.8438,20100.0
2008-09-18 12:50:00,20.9,20.99,20.68,20.78,15500.0,20.8438,20.9335,20.6244,20.7241,15500.0
2008-09-18 13:00:00,20.78,21.25,20.78,21.14,16800.0,20.7241,21.1928,20.7241,21.0831,16800.0
2008-09-18 13:10:00,21.13,21.6,21.05,21.36,19000.0,21.0732,21.5419,20.9934,21.3025,19000.0
2008-09-18 13:20:00,21.36,21.6,21.23,21.35,17000.0,21.3025,21.5419,21.1729,21.2926,17000.0
2008-09-18 13:30:00,21.29,21.94,21.29,21.94,31700.0,21.2327,21.881,21.2327,21.881,31700.0
2008-09-18 13:40:00,21.91,22.06,21.86,21.92,17200.0,21.8511,22.0007,21.8012,21.861,17200.0
2008-09-18 13:50:00,21.92,22.16,21.86,22.06,13100.0,21.861,22.1004,21.8012,22.0007,13100.0
2008-09-18 14:00:00,22.11,22.11,21.77,21.91,11300.0,22.0505,22.0505,21.7114,21.8511,11300.0
2008-09-18 14:10:00,21.86,21.93,21.56,21.59,12600.0,21.8012,21.871,21.502,21.5319,12600.0
2008-09-18 14:20:00,21.6,21.66,21.46,21.46,16200.0,21.5419,21.6017,21.4023,21.4023,16200.0
2008-09-18 14:30:00,21.5,21.58,21.12,21.21,19100.0,21.4422,21.5219,21.0632,21.1529,19100.0
2008-09-18 14:40:00,21.22,21.34,21.03,21.29,23400.0,21.1629,21.2826,20.9734,21.2327,23400.0
2008-09-18 14:50:00,21.3,21.53,21.28,21.44,20800.0,21.2427,21.4721,21.2228,21.3823,20800.0
2008-09-18 15:00:00,21.47,22.05,21.4,22.01,30100.0,21.4122,21.9907,21.3424,21.9508,30100.0
2008-09-18 15:10:00,22.01,22.3,21.94,22.24,38600.0,21.9508,22.24,21.881,22.1802,38600.0
2008-09-18 15:20:00,22.24,22.5,22.21,22.5,27800.0,22.1802,22.4395,22.1502,22.4395,27800.0
2008-09-18 15:30:00,22.5,23.0,22.47,22.98,65000.0,22.4395,22.9381,22.4095,22.9182,65000.0
2008-09-18 15:40:00,22.98,23.04,21.91,22.52,71900.0,22.9182,22.978,21.8511,22.4594,71900.0
2008-09-18 15:50:00,22.57,23.08,22.55,22.98,51400.0,22.5093,23.0179,22.4893,22.9182,51400.0
2008-09-19 09:30:00,23.58,23.62,23.0,23.28,542600.0,23.5166,23.5565,22.9381,23.2174,542600.0
2008-09-19 09:40:00,23.31,23.34,22.9,23.33,14600.0,23.2473,23.2772,22.8384,23.2672,14600.0
2008-09-19 09:50:00,23.35,23.4,22.75,23.03,40700.0,23.2872,23.337,22.6888,22.968,40700.0
2008-09-19 10:00:00,23.05,23.74,23.04,23.67,27400.0,22.988,23.6761,22.978,23.6063,27400.0
2008-09-19 10:10:00,23.71,23.75,23.53,23.55,25700.0,23.6462,23.6861,23.4667,23.4866,25700.0
2008-09-19 10:20:00,23.55,23.61,23.39,23.49,13100.0,23.4866,23.5465,23.3271,23.4268,13100.0
2008-09-19 10:30:00,23.47,23.47,23.28,23.3,12800.0,23.4069,23.4069,23.2174,23.2373,12800.0
2008-09-19 10:40:00,23.3,23.33,23.23,23.29,9500.0,23.2373,23.2672,23.1675,23.2273,9500.0
2008-09-19 10:50:00,23.31,23.39,23.29,23.39,11100.0,23.2473,23.3271,23.2273,23.3271,11100.0
2008-09-19 11:00:00,23.37,23.42,23.22,23.39,45100.0,23.3071,23.357,23.1575,23.3271,45100.0
2008-09-19 11:10:00,23.38,23.42,23.33,23.4,20600.0,23.3171,23.357,23.2672,23.337,20600.0
2008-09-19 11:20:00,23.39,23.4,23.26,23.35,15800.0,23.3271,23.337,23.1974,23.2872,15800.0
2008-09-19 11:30:00,23.36,23.39,23.35,23.37,11800.0,23.2972,23.3271,23.2872,23.3071,11800.0
2008-09-19 11:40:00,23.38,23.4,23.37,23.4,13800.0,23.3171,23.337,23.3071,23.337,13800.0
2008-09-19 11:50:00,23.4,23.5,23.36,23.5,24200.0,23.337,23.4368,23.2972,23.4368,24200.0
2008-09-19 12:00:00,23.49,23.5,23.42,23.5,13700.0,23.4268,23.4368,23.357,23.4368,13700.0
2008-09-19 12:10:00,23.5,23.5,23.44,23.49,7700.0,23.4368,23.4368,23.3769,23.4268,7700.0
2008-09-19 12:20:00,23.48,23.5,23.47,23.5,18600.0,23.4168,23.4368,23.4069,23.4368,18600.0
2008-09-19 12:30:00,23.51,23.88,23.47,23.88,75300.0,23.4468,23.8158,23.4069,23.8158,75300.0
2008-09-19 12:40:00,23.88,23.88,23.58,23.59,25500.0,23.8158,23.8158,23.5166,23.5265,25500.0
2008-09-19 12:50:00,23.62,23.65,23.54,23.6,17500.0,23.5565,23.5864,23.4767,23.5365,17500.0
2008-09-19 13:00:00,23.6,23.6,23.58,23.6,12200.0,23.5365,23.5365,23.5166,23.5365,12200.0
2008-09-19 13:10:00,23.6,23.77,23.43,23.76,22600.0,23.5365,23.7061,23.367,23.6961,22600.0
2008-09-19 13:20:00,23.76,23.89,23.74,23.85,10600.0,23.6961,23.8257,23.6761,23.7858,10600.0
2008-09-19 13:30:00,23.83,23.98,23.77,23.97,20300.0,23.7659,23.9155,23.7061,23.9055,20300.0
2008-09-19 13:40:00,23.98,24.0,23.95,24.0,12100.0,23.9155,23.9354,23.8856,23.9354,12100.0
2008-09-19 13:50:00,23.99,24.0,23.77,23.79,27700.0,23.9255,23.9354,23.7061,23.726,27700.0
2008-09-19 14:00:00,23.78,23.8,23.7,23.71,14600.0,23.716,23.736,23.6362,23.6462,14600.0
2008-09-19 14:10:00,23.71,23.72,22.04,22.73,251700.0,23.6462,23.6562,21.9807,22.6689,251700.0
2008-09-19 14:20:00,22.73,22.79,22.49,22.69,20100.0,22.6689,22.7287,22.4295,22.629,20100.0
2008-09-19 14:30:00,22.64,22.75,22.22,22.27,21300.0,22.5791,22.6888,22.1602,22.2101,21300.0
2008-09-19 14:40:00,22.24,22.7,22.24,22.69,17900.0,22.1802,22.6389,22.1802,22.629,17900.0
2008-09-19 14:50:00,22.67,23.05,22.66,23.0,23300.0,22.609,22.988,22.599,22.9381,23300.0
2008-09-19 15:00:00,22.97,23.02,22.95,22.97,20200.0,22.9082,22.9581,22.8883,22.9082,20200.0
2008-09-19 15:10:00,22.97,23.24,22.95,23.07,33500.0,22.9082,23.1775,22.8883,23.0079,33500.0
2008-09-19 15:20:00,23.08,23.42,23.08,23.23,26400.0,23.0179,23.357,23.0179,23.1675,26400.0
2008-09-19 15:30:00,23.23,23.32,23.2,23.22,16100.0,23.1675,23.2573,23.1376,23.1575,16100.0
2008-09-19 15:40:00,23.23,23.48,23.22,23.41,37100.0,23.1675,23.4168,23.1575,23.347,37100.0
2008-09-19 15:50:00,23.39,23.41,22.83,23.07,110600.0,23.3271,23.347,22.7686,23.0079,110600.0
2008-09-22 09:30:00,22.84,23.03,22.62,23.03,18300.0,22.7786,22.968,22.5591,22.968,18300.0
2008-09-22 09:40:00,23.03,23.44,23.01,23.3,23400.0,22.968,23.3769,22.9481,23.2373,23400.0
2008-09-22 09:50:00,23.39,23.52,23.09,23.21,10300.0,23.3271,23.4567,23.0279,23.1476,10300.0
2008-09-22 10:00:00,23.26,23.27,23.1,23.12,8000.0,23.1974,23.2074,23.0379,23.0578,8000.0
2008-09-22 10:10:00,23.12,23.23,22.94,22.94,14100.0,23.0578,23.1675,22.8783,22.8783,14100.0
2008-09-22 10:20:00,22.89,23.14,22.83,23.07,9000.0,22.8284,23.0777,22.7686,23.0079,9000.0
2008-09-22 10:30:00,23.1,23.26,22.96,22.96,5900.0,23.0379,23.1974,22.8982,22.8982,5900.0
2008-09-22 10:40:00,22.98,22.98,22.73,22.73,3500.0,22.9182,22.9182,22.6689,22.6689,3500.0
2008-09-22 10:50:00,22.74,22.82,22.68,22.74,11500.0,22.6788,22.7586,22.619,22.6788,11500.0
2008-09-22 11:00:00,22.74,22.76,22.56,22.56,3700.0,22.6788,22.6988,22.4993,22.4993,3700.0
2008-09-22 11:10:00,22.56,22.57,22.39,22.46,5100.0,22.4993,22.5093,22.3298,22.3996,5100.0
2008-09-22 11:20:00,22.43,22.47,22.35,22.47,5500.0,22.3697,22.4095,22.2899,22.4095,5500.0
2008-09-22 11:30:00,22.48,22.64,22.35,22.36,3400.0,22.4195,22.5791,22.2899,22.2998,3400.0
2008-09-22 11:40:00,22.36,22.39,22.31,22.31,2600.0,22.2998,22.3298,22.25,22.25,2600.0
2008-09-22 11:50:00,22.33,22.41,22.3,22.41,3600.0,22.2699,22.3497,22.24,22.3497,3600.0
2008-09-22 12:00:00,22.41,22.48,22.39,22.46,2000.0,22.3497,22.4195,22.3298,22.3996,2000.0
2008-09-22 12:10:00,22.48,22.48,22.33,22.34,2700.0,22.4195,22.4195,22.2699,22.2799,2700.0
2008-09-22 12:20:00,22.33,22.35,22.15,22.21,8800.0,22.2699,22.2899,22.0904,22.1502,8800.0
2008-09-22 12:30:00,22.18,22.23,22.17,22.19,3000.0,22.1203,22.1702,22.1104,22.1303,3000.0
2008-09-22 12:40:00,22.2,22.21,22.18,22.21,3000.0,22.1403,22.1502,22.1203,22.1502,3000.0
2008-09-22 12:50:00,22.18,22.34,22.18,22.34,2200.0,22.1203,22.2799,22.1203,22.2799,2200.0
2008-09-22 13:00:00,22.34,22.38,22.27,22.31,1600.0,22.2799,22.3198,22.2101,22.25,1600.0
2008-09-22 13:10:00,22.28,22.28,22.11,22.12,6100.0,22.2201,22.2201,22.0505,22.0605,6100.0
2008-09-22 13:20:00,22.12,22.12,22.1,22.1,1800.0,22.0605,22.0605,22.0405,22.0405,1800.0
2008-09-22 13:30:00,22.1,22.1,21.66,21.83,29000.0,22.0405,22.0405,21.6017,21.7713,29000.0
2008-09-22 13:40:00,21.87,21.89,21.8,21.83,9900.0,21.8112,21.8311,21.7414,21.7713,9900.0
2008-09-22 13:50:00,21.8,22.01,21.8,22.01,7400.0,21.7414,21.9508,21.7414,21.9508,7400.0
2008-09-22 14:00:00,22.01,22.05,21.98,22.01,5600.0,21.9508,21.9907,21.9209,21.9508,5600.0
2008-09-22 14:10:00,22.01,22.14,22.01,22.14,4100.0,21.9508,22.0804,21.9508,22.0804,4100.0
2008-09-22 14:20:00,22.11,22.16,22.0,22.16,6900.0,22.0505,22.1004,21.9408,22.1004,6900.0
2008-09-22 14:30:00,22.13,22.34,22.13,22.34,12600.0,22.0705,22.2799,22.0705,22.2799,12600.0
2008-09-22 14:40:00,22.34,22.41,22.28,22.39,18200.0,22.2799,22.3497,22.2201,22.3298,18200.0
2008-09-22 14:50:00,22.38,22.38,22.25,22.34,11900.0,22.3198,22.3198,22.1901,22.2799,11900.0
2008-09-22 15:00:00,22.31,22.39,22.31,22.35,11400.0,22.25,22.3298,22.25,22.2899,11400.0
2008-09-22 15:10:00,22.37,22.37,22.21,22.21,21200.0,22.3098,22.3098,22.1502,22.1502,21200.0
2008-09-22 15:20:00,22.22,22.26,22.09,22.09,25800.0,22.1602,22.2001,22.0306,22.0306,25800.0
2008-09-22 15:30:00,22.09,22.19,21.97,22.15,15500.0,22.0306,22.1303,21.9109,22.0904,15500.0
2008-09-22 15:40:00,22.15,22.21,21.88,22.0,20800.0,22.0904,22.1502,21.8211,21.9408,20800.0
2008-09-22 15:50:00,21.99,22.25,21.65,21.71,151400.0,21.9308,22.1901,21.5918,21.6516,151400.0
2008-09-23 09:30:00,21.64,22.0,21.0,21.67,9800.0,21.5818,21.9408,20.9435,21.6117,9800.0
2008-09-23 09:40:00,21.88,22.14,21.86,22.06,3700.0,21.8211,22.0804,21.8012,22.0007,3700.0
2008-09-23 09:50:00,22.08,22.18,22.04,22.15,5900.0,22.0206,22.1203,21.9807,22.0904,5900.0
2008-09-23 10:00:00,22.12,22.15,21.93,22.08,5000.0,22.0605,22.0904,21.871,22.0206,5000.0
2008-09-23 10:10:00,22.12,22.27,22.02,22.22,8800.0,22.0605,22.2101,21.9608,22.1602,8800.0
2008-09-23 10:20:00,22.25,22.32,22.25,22.28,3300.0,22.1901,22.26,22.1901,22.2201,3300.0
2008-09-23 10:30:00,22.29,22.3,22.09,22.09,8100.0,22.23,22.24,22.0306,22.0306,8100.0
2008-09-23 10:40:00,22.08,22.09,21.9,21.99,7500.0,22.0206,22.0306,21.8411,21.9308,7500.0
2008-09-23 10:50:00,21.96,21.96,21.71,21.77,5700.0,21.9009,21.9009,21.6516,21.7114,5700.0
2008-09-23 11:00:00,21.79,21.8,21.75,21.76,3800.0,21.7314,21.7414,21.6915,21.7015,3800.0
2008-09-23 11:10:00,21.76,21.76,21.65,21.67,6100.0,21.7015,21.7015,21.5918,21.6117,6100.0
2008-09-23 11:20:00,21.67,21.86,21.66,21.79,7300.0,21.6117,21.8012,21.6017,21.7314,7300.0
2008-09-23 11:30:00,21.79,21.83,21.79,21.81,3000.0,21.7314,21.7713,21.7314,21.7513,3000.0
2008-09-23 11:40:00,21.83,21.84,21.78,21.84,2600.0,21.7713,21.7812,21.7214,21.7812,2600.0
2008-09-23 11:50:00,21.83,21.84,21.57,21.57,6900.0,21.7713,21.7812,21.512,21.512,6900.0
2008-09-23 12:00:00,21.57,21.69,21.55,21.68,6900.0,21.512,21.6316,21.492,21.6217,6900.0
2008-09-23 12:10:00,21.7,21.81,21.7,21.78,3800.0,21.6416,21.7513,21.6416,21.7214,3800.0
2008-09-23 12:20:00,21.78,21.9,21.77,21.89,4200.0,21.7214,21.8411,21.7114,21.8311,4200.0
2008-09-23 12:30:00,21.88,21.95,21.88,21.9,4300.0,21.8211,21.8909,21.8211,21.8411,4300.0
2008-09-23 12:40:00,21.89,21.89,21.78,21.79,3900.0,21.8311,21.8311,21.7214,21.7314,3900.0
2008-09-23 12:50:00,21.79,21.92,21.75,21.91,3600.0,21.7314,21.861,21.6915,21.8511,3600.0
2008-09-23 13:00:00,21.86,21.86,21.79,21.8,3500.0,21.8012,21.8012,21.7314,21.7414,3500.0
2008-09-23 13:10:00,21.79,21.83,21.78,21.81,2100.0,21.7314,21.7713,21.7214,21.7513,2100.0
2008-09-23 13:20:00,21.82,21.89,21.82,21.88,7900.0,21.7613,21.8311,21.7613,21.8211,7900.0
2008-09-23 13:30:00,21.86,21.86,21.64,21.71,8400.0,21.8012,21.8012,21.5818,21.6516,8400.0
2008-09-23 13:40:00,21.7,21.74,21.63,21.66,2900.0,21.6416,21.6815,21.5718,21.6017,2900.0
2008-09-23 13:50:00,21.61,21.63,21.55,21.61,5200.0,21.5519,21.5718,21.492,21.5519,5200.0
2008-09-23 14:00:00,21.59,21.65,21.56,21.64,5400.0,21.5319,21.5918,21.502,21.5818,5400.0
2008-09-23 14:10:00,21.66,21.66,21.59,21.62,4400.0,21.6017,21.6017,21.5319,21.5618,4400.0
2008-09-23 14:20:00,21.63,21.68,21.6,21.64,7000.0,21.5718,21.6217,21.5419,21.5818,7000.0
2008-09-23 14:30:00,21.64,21.67,21.57,21.64,19200.0,21.5818,21.6117,21.512,21.5818,19200.0
2008-09-23 14:40:00,21.65,21.74,21.57,21.71,17800.0,21.5918,21.6815,21.512,21.6516,17800.0
2008-09-23 14:50:00,21.7,21.76,21.64,21.64,21600.0,21.6416,21.7015,21.5818,21.5818,21600.0
2008-09-23 15:00:00,21.63,21.73,21.61,21.73,9200.0,21.5718,21.6715,21.5519,21.6715,9200.0
2008-09-23 15:10:00,21.71,21.71,21.65,21.68,12300.0,21.6516,21.6516,21.5918,21.6217,12300.0
2008-09-23 15:20:00,21.67,21.7,21.51,21.51,14300.0,21.6117,21.6416,21.4521,21.4521,14300.0
2008-09-23 15:30:00,21.5,21.54,21.37,21.5,13200.0,21.4422,21.4821,21.3125,21.4422,13200.0
2008-09-23 15:40:00,21.5,21.51,21.2,21.23,17700.0,21.4422,21.4521,21.143,21.1729,17700.0
2008-09-23 15:50:00,21.22,21.22,21.02,21.1,35600.0,21.1629,21.1629,20.9635,21.0432,35600.0
2008-09-24 09:30:00,21.22,22.0,20.79,21.15,12300.0,21.1629,21.9408,20.7341,21.0931,12300.0
2008-09-24 09:40:00,21.16,21.16,20.91,20.94,10600.0,21.1031,21.1031,20.8537,20.8837,10600.0
2008-09-24 09:50:00,20.94,20.94,20.78,20.91,8800.0,20.8837,20.8837,20.7241,20.8537,8800.0
2008-09-24 10:00:00,20.86,20.95,20.86,20.89,10700.0,20.8039,20.8936,20.8039,20.8338,10700.0
2008-09-24 10:10:00,20.89,20.95,20.85,20.85,9800.0,20.8338,20.8936,20.7939,20.7939,9800.0
2008-09-24 10:20:00,20.82,20.86,20.77,20.81,8600.0,20.764,20.8039,20.7141,20.754,8600.0
2008-09-24 10:30:00,20.81,20.98,20.81,20.97,5800.0,20.754,20.9236,20.754,20.9136,5800.0
2008-09-24 10:40:00,20.97,21.15,20.96,21.14,7100.0,20.9136,21.0931,20.9036,21.0831,7100.0
2008-09-24 10:50:00,21.16,21.32,21.16,21.32,6600.0,21.1031,21.2626,21.1031,21.2626,6600.0
2008-09-24 11:00:00,21.33,21.33,21.01,21.02,6500.0,21.2726,21.2726,20.9535,20.9635,6500.0
2008-09-24 11:10:00,21.02,21.02,20.79,20.84,5800.0,20.9635,20.9635,20.7341,20.7839,5800.0
2008-09-24 11:20:00,20.83,20.83,20.79,20.83,2100.0,20.774,20.774,20.7341,20.774,2100.0
2008-09-24 11:30:00,20.84,20.84,20.81,20.84,3300.0,20.7839,20.7839,20.754,20.7839,3300.0
2008-09-24 11:40:00,20.85,20.86,20.82,20.82,4600.0,20.7939,20.8039,20.764,20.764,4600.0
2008-09-24 11:50:00,20.83,20.88,20.82,20.86,3200.0,20.774,20.8238,20.764,20.8039,3200.0
2008-09-24 12:00:00,20.86,20.9,20.85,20.9,4500.0,20.8039,20.8438,20.7939,20.8438,4500.0
2008-09-24 12:10:00,20.92,21.11,20.92,21.11,5000.0,20.8637,21.0532,20.8637,21.0532,5000.0
2008-09-24 12:20:00,21.12,21.15,21.1,21.15,5600.0,21.0632,21.0931,21.0432,21.0931,5600.0
2008-09-24 12:30:00,21.14,21.17,21.13,21.13,2700.0,21.0831,21.113,21.0732,21.0732,2700.0
2008-09-24 12:40:00,21.12,21.14,21.09,21.1,1900.0,21.0632,21.0831,21.0333,21.0432,1900.0
2008-09-24 12:50:00,21.07,21.08,21.0,21.02,3100.0,21.0133,21.0233,20.9435,20.9635,3100.0
2008-09-24 13:00:00,20.97,21.1,20.97,21.1,3800.0,20.9136,21.0432,20.9136,21.0432,3800.0
2008-09-24 13:10:00,21.12,21.13,21.0,21.0,6900.0,21.0632,21.0732,20.9435,20.9435,6900.0
2008-09-24 13:20:00,21.01,21.09,21.0,21.05,5500.0,20.9535,21.0333,20.9435,20.9934,5500.0
2008-09-24 13:30:00,21.04,21.18,21.02,21.14,4000.0,20.9834,21.123,20.9635,21.0831,4000.0
2008-09-24 13:40:00,21.14,21.14,21.02,21.05,4100.0,21.0831,21.0831,20.9635,20.9934,4100.0
2008-09-24 13:50:00,21.03,21.07,21.01,21.03,6900.0,20.9734,21.0133,20.9535,20.9734,6900.0
2008-09-24 14:00:00,21.02,21.04,21.0,21.03,6200.0,20.9635,20.9834,20.9435,20.9734,6200.0
2008-09-24 14:10:00,21.02,21.05,21.0,21.05,18300.0,20.9635,20.9934,20.9435,20.9934,18300.0
2008-09-24 14:20:00,21.07,21.09,21.02,21.09,4400.0,21.0133,21.0333,20.9635,21.0333,4400.0
2008-09-24 14:30:00,21.09,21.19,21.08,21.18,6300.0,21.0333,21.133,21.0233,21.123,6300.0
2008-09-24 14:40:00,21.18,21.35,21.18,21.34,7000.0,21.123,21.2926,21.123,21.2826,7000.0
2008-09-24 14:50:00,21.35,21.36,21.23,21.23,7900.0,21.2926,21.3025,21.1729,21.1729,7900.0
2008-09-24 15:00:00,21.22,21.41,21.21,21.38,14200.0,21.1629,21.3524,21.1529,21.3225,14200.0
2008-09-24 15:10:00,21.41,21.41,21.17,21.18,8000.0,21.3524,21.3524,21.113,21.123,8000.0
2008-09-24 15:20:00,21.19,21.27,21.19,21.24,5500.0,21.133,21.2128,21.133,21.1829,5500.0
2008-09-24 15:30:00,21.24,21.27,21.04,21.06,18800.0,21.1829,21.2128,20.9834,21.0033,18800.0
2008-09-24 15:40:00,21.05,21.08,20.96,21.03,27400.0,20.9934,21.0233,20.9036,20.9734,27400.0
2008-09-24 15:50:00,21.03,21.04,20.96,20.98,50200.0,20.9734,20.9834,20.9036,20.9236,50200.0
2008-09-25 09:30:00,21.14,21.19,20.94,21.13,10600.0,21.0831,21.133,20.8837,21.0732,10600.0
2008-09-25 09:40:00,21.16,21.28,21.08,21.28,10500.0,21.1031,21.2228,21.0233,21.2228,10500.0
2008-09-25 09:50:00,21.31,21.65,21.27,21.63,9000.0,21.2527,21.5918,21.2128,21.5718,9000.0
2008-09-25 10:00:00,21.63,21.85,21.58,21.79,7900.0,21.5718,21.7912,21.5219,21.7314,7900.0
2008-09-25 10:10:00,21.77,21.83,21.74,21.74,4900.0,21.7114,21.7713,21.6815,21.6815,4900.0
2008-09-25 10:20:00,21.7,21.78,21.53,21.78,9500.0,21.6416,21.7214,21.4721,21.7214,9500.0
2008-09-25 10:30:00,21.8,21.83,21.66,21.74,10300.0,21.7414,21.7713,21.6017,21.6815,10300.0
2008-09-25 10:40:00,21.77,21.93,21.73,21.78,10100.0,21.7114,21.871,21.6715,21.7214,10100.0
2008-09-25 10:50:00,21.8,21.85,21.75,21.75,4400.0,21.7414,21.7912,21.6915,21.6915,4400.0
2008-09-25 11:00:00,21.75,21.8,21.62,21.62,4800.0,21.6915,21.7414,21.5618,21.5618,4800.0
2008-09-25 11:10:00,21.61,21.71,21.6,21.64,7400.0,21.5519,21.6516,21.5419,21.5818,7400.0
2008-09-25 11:20:00,21.63,21.66,21.57,21.57,5700.0,21.5718,21.6017,21.512,21.512,5700.0
2008-09-25 11:30:00,21.58,21.6,21.53,21.53,5500.0,21.5219,21.5419,21.4721,21.4721,5500.0
2008-09-25 11:40:00,21.52,21.52,21.48,21.51,5300.0,21.4621,21.4621,21.4222,21.4521,5300.0
2008-09-25 11:50:00,21.5,21.52,21.47,21.49,2700.0,21.4422,21.4621,21.4122,21.4322,2700.0
2008-09-25 12:00:00,21.47,21.48,21.47,21.47,900.0,21.4122,21.4222,21.4122,21.4122,900.0
2008-09-25 12:10:00,21.46,21.5,21.46,21.5,2500.0,21.4023,21.4422,21.4023,21.4422,2500.0
2008-09-25 12:20:00,21.49,21.5,21.47,21.49,3700.0,21.4322,21.4422,21.4122,21.4322,3700.0
2008-09-25 12:30:00,21.48,21.68,21.48,21.59,6400.0,21.4222,21.6217,21.4222,21.5319,6400.0
2008-09-25 12:40:00,21.6,21.67,21.6,21.67,900.0,21.5419,21.6117,21.5419,21.6117,900.0
2008-09-25 12:50:00,21.68,21.78,21.65,21.78,7400.0,21.6217,21.7214,21.5918,21.7214,7400.0
2008-09-25 13:00:00,21.77,21.88,21.75,21.85,6900.0,21.7114,21.8211,21.6915,21.7912,6900.0
2008-09-25 13:10:00,21.85,21.85,21.77,21.77,3300.0,21.7912,21.7912,21.7114,21.7114,3300.0
2008-09-25 13:20:00,21.7,21.71,21.65,21.7,2800.0,21.6416,21.6516,21.5918,21.6416,2800.0
2008-09-25 13:30:00,21.72,21.8,21.7,21.78,4700.0,21.6616,21.7414,21.6416,21.7214,4700.0
2008-09-25 13:40:00,21.75,21.78,21.71,21.78,4500.0,21.6915,21.7214,21.6516,21.7214,4500.0
2008-09-25 13:50:00,21.74,21.8,21.7,21.8,3000.0,21.6815,21.7414,21.6416,21.7414,3000.0
2008-09-25 14:00:00,21.79,21.81,21.61,21.61,8700.0,21.7314,21.7513,21.5519,21.5519,8700.0
2008-09-25 14:10:00,21.61,21.61,21.42,21.45,10800.0,21.5519,21.5519,21.3624,21.3923,10800.0
2008-09-25 14:20:00,21.47,21.56,21.42,21.45,4500.0,21.4122,21.502,21.3624,21.3923,4500.0
2008-09-25 14:30:00,21.44,21.51,21.41,21.51,6100.0,21.3823,21.4521,21.3524,21.4521,6100.0
2008-09-25 14:40:00,21.5,21.5,21.44,21.44,6500.0,21.4422,21.4422,21.3823,21.3823,6500.0
2008-09-25 14:50:00,21.43,21.44,21.4,21.42,4800.0,21.3723,21.3823,21.3424,21.3624,4800.0
2008-09-25 15:00:00,21.42,21.48,21.42,21.46,4200.0,21.3624,21.4222,21.3624,21.4023,4200.0
2008-09-25 15:10:00,21.48,21.5,21.31,21.44,14200.0,21.4222,21.4422,21.2527,21.3823,14200.0
2008-09-25 15:20:00,21.43,21.57,21.43,21.52,15500.0,21.3723,21.512,21.3723,21.4621,15500.0
2008-09-25 15:30:00,21.52,21.57,21.51,21.52,14700.0,21.4621,21.512,21.4521,21.4621,14700.0
2008-09-25 15:40:00,21.52,21.52,21.42,21.45,15300.0,21.4621,21.4621,21.3624,21.3923,15300.0
2008-09-25 15:50:00,21.44,21.53,21.39,21.4,17500.0,21.3823,21.4721,21.3325,21.3424,17500.0
2008-09-26 09:30:00,20.98,21.32,20.93,21.24,10200.0,20.9236,21.2626,20.8737,21.1829,10200.0
2008-09-26 09:40:00,21.24,21.32,21.12,21.18,4800.0,21.1829,21.2626,21.0632,21.123,4800.0
2008-09-26 09:50:00,21.22,21.66,21.22,21.6,6200.0,21.1629,21.6017,21.1629,21.5419,6200.0
2008-09-26 10:00:00,21.6,21.72,21.37,21.43,7000.0,21.5419,21.6616,21.3125,21.3723,7000.0
2008-09-26 10:10:00,21.45,21.46,21.26,21.3,3500.0,21.3923,21.4023,21.2028,21.2427,3500.0
2008-09-26 10:20:00,21.29,21.48,21.24,21.26,3100.0,21.2327,21.4222,21.1829,21.2028,3100.0
2008-09-26 10:30:00,21.23,21.28,21.18,21.28,8100.0,21.1729,21.2228,21.123,21.2228,8100.0
2008-09-26 10:40:00,21.33,21.39,21.22,21.24,4600.0,21.2726,21.3325,21.1629,21.1829,4600.0
2008-09-26 10:50:00,21.25,21.37,21.25,21.27,6800.0,21.1928,21.3125,21.1928,21.2128,6800.0
2008-09-26 11:00:00,21.3,21.51,21.29,21.51,11600.0,21.2427,21.4521,21.2327,21.4521,11600.0
2008-09-26 11:10:00,21.51,21.51,21.23,21.35,2600.0,21.4521,21.4521,21.1729,21.2926,2600.0
2008-09-26 11:20:00,21.36,21.43,21.32,21.43,1100.0,21.3025,21.3723,21.2626,21.3723,1100.0
2008-09-26 11:30:00,21.43,21.43,21.39,21.39,1000.0,21.3723,21.3723,21.3325,21.3325,1000.0
2008-09-26 11:40:00,21.42,21.48,21.41,21.46,900.0,21.3624,21.4222,21.3524,21.4023,900.0
2008-09-26 11:50:00,21.49,21.6,21.49,21.55,2200.0,21.4322,21.5419,21.4322,21.492,2200.0
2008-09-26 12:00:00,21.55,21.71,21.49,21.67,4800.0,21.492,21.6516,21.4322,21.6117,4800.0
2008-09-26 12:10:00,21.69,21.76,21.65,21.7,4100.0,21.6316,21.7015,21.5918,21.6416,4100.0
2008-09-26 12:20:00,21.71,21.88,21.7,21.83,5200.0,21.6516,21.8211,21.6416,21.7713,5200.0
2008-09-26 12:30:00,21.83,21.9,21.83,21.85,4500.0,21.7713,21.8411,21.7713,21.7912,4500.0
2008-09-26 12:40:00,21.88,21.98,21.88,21.98,4300.0,21.8211,21.9209,21.8211,21.9209,4300.0
2008-09-26 12:50:00,21.98,22.13,21.97,22.11,11600.0,21.9209,22.0705,21.9109,22.0505,11600.0
2008-09-26 13:00:00,22.12,22.13,21.95,22.03,15300.0,22.0605,22.0705,21.8909,21.9707,15300.0
2008-09-26 13:10:00,22.01,22.28,22.01,22.27,24300.0,21.9508,22.2201,21.9508,22.2101,24300.0
2008-09-26 13:20:00,22.28,22.31,22.09,22.09,12800.0,22.2201,22.25,22.0306,22.0306,12800.0
2008-09-26 13:30:00,22.09,22.09,21.99,22.05,8000.0,22.0306,22.0306,21.9308,21.9907,8000.0
2008-09-26 13:40:00,22.04,22.3,22.04,22.25,11100.0,21.9807,22.24,21.9807,22.1901,11100.0
2008-09-26 13:50:00,22.25,22.29,22.18,22.27,12800.0,22.1901,22.23,22.1203,22.2101,12800.0
2008-09-26 14:00:00,22.27,22.3,22.25,22.29,12600.0,22.2101,22.24,22.1901,22.23,12600.0
2008-09-26 14:10:00,22.27,22.55,22.27,22.47,33000.0,22.2101,22.4893,22.2101,22.4095,33000.0
2008-09-26 14:20:00,22.47,22.56,22.47,22.47,22500.0,22.4095,22.4993,22.4095,22.4095,22500.0
2008-09-26 14:30:00,22.44,22.56,22.44,22.55,16300.0,22.3796,22.4993,22.3796,22.4893,16300.0
2008-09-26 14:40:00,22.55,22.55,22.3,22.32,25100.0,22.4893,22.4893,22.24,22.26,25100.0
2008-09-26 14:50:00,22.32,22.38,22.18,22.18,15900.0,22.26,22.3198,22.1203,22.1203,15900.0
2008-09-26 15:00:00,22.2,22.2,22.05,22.13,17500.0,22.1403,22.1403,21.9907,22.0705,17500.0
2008-09-26 15:10:00,22.13,22.3,22.13,22.29,18100.0,22.0705,22.24,22.0705,22.23,18100.0
2008-09-26 15:20:00,22.29,22.45,22.27,22.45,27300.0,22.23,22.3896,22.2101,22.3896,27300.0
2008-09-26 15:30:00,22.45,22.46,22.44,22.44,15200.0,22.3896,22.3996,22.3796,22.3796,15200.0
2008-09-26 15:40:00,22.44,22.69,22.41,22.65,36300.0,22.3796,22.629,22.3497,22.5891,36300.0
2008-09-26 15:50:00,22.66,22.74,22.58,22.61,98900.0,22.599,22.6788,22.5193,22.5492,98900.0
2008-09-29 09:30:00,22.23,22.28,21.56,21.66,17100.0,22.1702,22.2201,21.502,21.6017,17100.0
2008-09-29 09:40:00,21.94,22.33,21.84,22.2,13200.0,21.881,22.2699,21.7812,22.1403,13200.0
2008-09-29 09:50:00,22.19,22.26,21.87,22.11,10900.0,22.1303,22.2001,21.8112,22.0505,10900.0
2008-09-29 10:00:00,22.1,22.19,22.1,22.19,8200.0,22.0405,22.1303,22.0405,22.1303,8200.0
2008-09-29 10:10:00,22.18,22.28,22.09,22.1,6100.0,22.1203,22.2201,22.0306,22.0405,6100.0
2008-09-29 10:20:00,22.05,22.07,21.78,21.91,7900.0,21.9907,22.0106,21.7214,21.8511,7900.0
2008-09-29 10:30:00,21.92,22.14,21.92,22.07,5500.0,21.861,22.0804,21.861,22.0106,5500.0
2008-09-29 10:40:00,22.07,22.08,21.98,22.04,4600.0,22.0106,22.0206,21.9209,21.9807,4600.0
2008-09-29 10:50:00,22.05,22.05,21.91,22.0,9000.0,21.9907,21.9907,21.8511,21.9408,9000.0
2008-09-29 11:00:00,21.99,22.09,21.97,22.08,10500.0,21.9308,22.0306,21.9109,22.0206,10500.0
2008-09-29 11:10:00,22.09,22.09,21.98,21.98,5400.0,22.0306,22.0306,21.9209,21.9209,5400.0
2008-09-29 11:20:00,22.0,22.02,21.93,21.98,8000.0,21.9408,21.9608,21.871,21.9209,8000.0
2008-09-29 11:30:00,21.96,21.98,21.92,21.92,3300.0,21.9009,21.9209,21.861,21.861,3300.0
2008-09-29 11:40:00,21.91,22.0,21.86,22.0,5300.0,21.8511,21.9408,21.8012,21.9408,5300.0
2008-09-29 11:50:00,22.0,22.0,21.96,21.96,2400.0,21.9408,21.9408,21.9009,21.9009,2400.0
2008-09-29 12:00:00,21.96,21.96,21.8,21.85,2600.0,21.9009,21.9009,21.7414,21.7912,2600.0
2008-09-29 12:10:00,21.82,21.87,21.61,21.68,2800.0,21.7613,21.8112,21.5519,21.6217,2800.0
2008-09-29 12:20:00,21.61,21.72,21.6,21.65,2700.0,21.5519,21.6616,21.5419,21.5918,2700.0
2008-09-29 12:30:00,21.64,21.69,21.6,21.64,6500.0,21.5818,21.6316,21.5419,21.5818,6500.0
2008-09-29 12:40:00,21.67,22.05,21.67,21.98,8300.0,21.6117,21.9907,21.6117,21.9209,8300.0
2008-09-29 12:50:00,21.92,21.98,21.9,21.9,6800.0,21.861,21.9209,21.8411,21.8411,6800.0
2008-09-29 13:00:00,21.88,21.88,21.77,21.77,2000.0,21.8211,21.8211,21.7114,21.7114,2000.0
2008-09-29 13:10:00,21.74,21.79,21.71,21.77,3500.0,21.6815,21.7314,21.6516,21.7114,3500.0
2008-09-29 13:20:00,21.75,21.92,21.74,21.92,1600.0,21.6915,21.861,21.6815,21.861,1600.0
2008-09-29 13:30:00,21.9,22.21,21.9,22.19,32500.0,21.8411,22.1502,21.8411,22.1303,32500.0
2008-09-29 13:40:00,22.18,22.19,21.6,21.7,24100.0,22.1203,22.1303,21.5419,21.6416,24100.0
2008-09-29 13:50:00,21.69,21.96,21.63,21.69,19900.0,21.6316,21.9009,21.5718,21.6316,19900.0
2008-09-29 14:00:00,21.68,21.95,21.59,21.75,21200.0,21.6217,21.8909,21.5319,21.6915,21200.0
2008-09-29 14:10:00,21.7,22.13,21.56,22.01,25000.0,21.6416,22.0705,21.502,21.9508,25000.0
2008-09-29 14:20:00,22.02,22.19,21.92,22.06,22900.0,21.9608,22.1303,21.861,22.0007,22900.0
2008-09-29 14:30:00,22.08,22.19,22.02,22.18,22900.0,22.0206,22.1303,21.9608,22.1203,22900.0
2008-09-29 14:40:00,22.14,22.29,22.11,22.23,18500.0,22.0804,22.23,22.0505,22.1702,18500.0
2008-09-29 14:50:00,22.19,22.31,22.16,22.22,23200.0,22.1303,22.25,22.1004,22.1602,23200.0
2008-09-29 15:00:00,22.22,22.26,22.07,22.07,40400.0,22.1602,22.2001,22.0106,22.0106,40400.0
2008-09-29 15:10:00,22.03,22.29,21.97,22.15,23400.0,21.9707,22.23,21.9109,22.0904,23400.0
2008-09-29 15:20:00,22.14,22.21,21.71,21.99,30300.0,22.0804,22.1502,21.6516,21.9308,30300.0
2008-09-29 15:30:00,21.98,21.99,21.7,21.85,40300.0,21.9209,21.9308,21.6416,21.7912,40300.0
2008-09-29 15:40:00,21.84,24.0,21.84,22.18,52300.0,21.7812,23.9354,21.7812,22.1203,52300.0
2008-09-29 15:50:00,22.16,25.0,21.63,21.76,47100.0,22.1004,24.9327,21.5718,21.7015,47100.0
2008-09-30 09:30:00,22.15,22.46,21.65,21.65,11500.0,22.0904,22.3996,21.5918,21.5918,11500.0
2008-09-30 09:40:00,21.65,21.85,21.65,21.81,26200.0,21.5918,21.7912,21.5918,21.7513,26200.0
2008-09-30 09:50:00,21.81,21.81,21.6,21.67,6500.0,21.7513,21.7513,21.5419,21.6117,6500.0
2008-09-30 10:00:00,21.65,21.66,21.35,21.49,16400.0,21.5918,21.6017,21.2926,21.4322,16400.0
2008-09-30 10:10:00,21.46,21.5,21.32,21.43,17200.0,21.4023,21.4422,21.2626,21.3723,17200.0
2008-09-30 10:20:00,21.45,21.5,21.43,21.44,9700.0,21.3923,21.4422,21.3723,21.3823,9700.0
2008-09-30 10:30:00,21.43,21.52,21.41,21.52,9800.0,21.3723,21.4621,21.3524,21.4621,9800.0
2008-09-30 10:40:00,21.55,21.67,21.55,21.61,11300.0,21.492,21.6117,21.492,21.5519,11300.0
2008-09-30 10:50:00,21.61,21.61,21.36,21.4,7100.0,21.5519,21.5519,21.3025,21.3424,7100.0
2008-09-30 11:00:00,21.41,21.41,21.35,21.35,5100.0,21.3524,21.3524,21.2926,21.2926,5100.0
2008-09-30 11:10:00,21.39,21.39,21.18,21.26,7700.0,21.3325,21.3325,21.123,21.2028,7700.0
2008-09-30 11:20:00,21.3,21.43,21.19,21.39,10200.0,21.2427,21.3723,21.133,21.3325,10200.0
2008-09-30 11:30:00,21.39,21.4,21.24,21.26,8800.0,21.3325,21.3424,21.1829,21.2028,8800.0
2008-09-30 11:40:00,21.23,21.35,21.2,21.34,8200.0,21.1729,21.2926,21.143,21.2826,8200.0
2008-09-30 11:50:00,21.38,21.5,21.34,21.49,10200.0,21.3225,21.4422,21.2826,21.4322,10200.0
2008-09-30 12:00:00,21.5,21.5,21.4,21.44,8200.0,21.4422,21.4422,21.3424,21.3823,8200.0
2008-09-30 12:10:00,21.45,21.49,21.42,21.45,9500.0,21.3923,21.4322,21.3624,21.3923,9500.0
2008-09-30 12:20:00,21.44,21.46,21.4,21.43,4600.0,21.3823,21.4023,21.3424,21.3723,4600.0
2008-09-30 12:30:00,21.44,21.53,21.43,21.53,8600.0,21.3823,21.4721,21.3723,21.4721,8600.0
2008-09-30 12:40:00,21.53,21.7,21.53,21.64,6600.0,21.4721,21.6416,21.4721,21.5818,6600.0
2008-09-30 12:50:00,21.64,21.64,21.55,21.55,5600.0,21.5818,21.5818,21.492,21.492,5600.0
2008-09-30 13:00:00,21.55,21.56,21.5,21.5,6100.0,21.492,21.502,21.4422,21.4422,6100.0
2008-09-30 13:10:00,21.49,21.5,21.46,21.47,5600.0,21.4322,21.4422,21.4023,21.4122,5600.0
2008-09-30 13:20:00,21.46,21.63,21.42,21.63,5100.0,21.4023,21.5718,21.3624,21.5718,5100.0
2008-09-30 13:30:00,21.56,21.72,21.45,21.69,11800.0,21.502,21.6616,21.3923,21.6316,11800.0
2008-09-30 13:40:00,21.69,21.69,21.58,21.6,5900.0,21.6316,21.6316,21.5219,21.5419,5900.0
2008-09-30 13:50:00,21.58,21.64,21.58,21.64,3600.0,21.5219,21.5818,21.5219,21.5818,3600.0
2008-09-30 14:00:00,21.59,21.62,21.59,21.59,4900.0,21.5319,21.5618,21.5319,21.5319,4900.0
2008-09-30 14:10:00,21.6,21.62,21.59,21.61,4100.0,21.5419,21.5618,21.5319,21.5519,4100.0
2008-09-30 14:20:00,21.6,21.71,21.58,21.7,9800.0,21.5419,21.6516,21.5219,21.6416,9800.0
2008-09-30 14:30:00,21.73,21.79,21.68,21.7,11700.0,21.6715,21.7314,21.6217,21.6416,11700.0
2008-09-30 14:40:00,21.68,21.83,21.67,21.75,18700.0,21.6217,21.7713,21.6117,21.6915,18700.0
2008-09-30 14:50:00,21.76,21.91,21.76,21.88,4800.0,21.7015,21.8511,21.7015,21.8211,4800.0
2008-09-30 15:00:00,21.88,22.05,21.86,21.9,17900.0,21.8211,21.9907,21.8012,21.8411,17900.0
2008-09-30 15:10:00,21.96,21.98,21.69,21.76,10100.0,21.9009,21.9209,21.6316,21.7015,10100.0
2008-09-30 15:20:00,21.74,21.91,21.7,21.79,12700.0,21.6815,21.8511,21.6416,21.7314,12700.0
2008-09-30 15:30:00,21.8,21.89,21.58,21.85,36900.0,21.7414,21.8311,21.5219,21.7912,36900.0
2008-09-30 15:40:00,21.84,21.87,21.78,21.81,17000.0,21.7812,21.8112,21.7214,21.7513,17000.0
2008-09-30 15:50:00,21.8,21.97,21.75,21.85,49500.0,21.7414,21.9109,21.6915,21.7912,49500.0
2008-10-01 09:30:00,21.59,21.78,21.24,21.25,23200.0,21.5319,21.7214,21.1829,21.1928,23200.0
2008-10-01 09:40:00,21.27,21.89,21.22,21.87,10700.0,21.2128,21.8311,21.1629,21.8112,10700.0
2008-10-01 09:50:00,21.86,21.94,21.74,21.94,7200.0,21.8012,21.881,21.6815,21.881,7200.0
2008-10-01 10:00:00,21.91,21.94,21.74,21.85,93400.0,21.8511,21.881,21.6815,21.7912,93400.0
2008-10-01 10:10:00,21.85,22.12,21.81,22.12,5700.0,21.7912,22.0605,21.7513,22.0605,5700.0
2008-10-01 10:20:00,22.15,22.21,21.99,22.14,13700.0,22.0904,22.1502,21.9308,22.0804,13700.0
2008-10-01 10:30:00,22.15,22.15,21.89,21.98,22700.0,22.0904,22.0904,21.8311,21.9209,22700.0
2008-10-01 10:40:00,21.94,22.16,21.94,22.1,16500.0,21.881,22.1004,21.881,22.0405,16500.0
2008-10-01 10:50:00,22.11,22.18,22.07,22.14,9000.0,22.0505,22.1203,22.0106,22.0804,9000.0
2008-10-01 11:00:00,22.14,22.19,22.0,22.03,8600.0,22.0804,22.1303,21.9408,21.9707,8600.0
2008-10-01 11:10:00,22.02,22.13,22.0,22.13,21500.0,21.9608,22.0705,21.9408,22.0705,21500.0
2008-10-01 11:20:00,22.18,22.35,22.18,22.31,7700.0,22.1203,22.2899,22.1203,22.25,7700.0
2008-10-01 11:30:00,22.3,22.44,22.3,22.44,9900.0,22.24,22.3796,22.24,22.3796,9900.0
2008-10-01 11:40:00,22.42,22.44,22.32,22.33,3600.0,22.3597,22.3796,22.26,22.2699,3600.0
2008-10-01 11:50:00,22.31,22.32,22.3,22.31,1300.0,22.25,22.26,22.24,22.25,1300.0
2008-10-01 12:00:00,22.33,22.39,22.29,22.39,3600.0,22.2699,22.3298,22.23,22.3298,3600.0
2008-10-01 12:10:00,22.37,22.42,22.34,22.4,5900.0,22.3098,22.3597,22.2799,22.3397,5900.0
2008-10-01 12:20:00,22.41,22.41,22.31,22.34,3100.0,22.3497,22.3497,22.25,22.2799,3100.0
2008-10-01 12:30:00,22.35,22.42,22.34,22.4,6000.0,22.2899,22.3597,22.2799,22.3397,6000.0
2008-10-01 12:40:00,22.41,22.42,22.4,22.42,3700.0,22.3497,22.3597,22.3397,22.3597,3700.0
2008-10-01 12:50:00,22.42,22.42,22.34,22.36,5300.0,22.3597,22.3597,22.2799,22.2998,5300.0
2008-10-01 13:00:00,22.36,22.42,22.36,22.4,6700.0,22.2998,22.3597,22.2998,22.3397,6700.0
2008-10-01 13:10:00,22.41,22.42,22.38,22.42,2400.0,22.3497,22.3597,22.3198,22.3597,2400.0
2008-10-01 13:20:00,22.41,22.42,22.41,22.42,4300.0,22.3497,22.3597,22.3497,22.3597,4300.0
2008-10-01 13:30:00,22.42,22.44,22.36,22.44,4500.0,22.3597,22.3796,22.2998,22.3796,4500.0
2008-10-01 13:40:00,22.46,22.53,22.38,22.45,21500.0,22.3996,22.4694,22.3198,22.3896,21500.0
2008-10-01 13:50:00,22.47,22.5,22.4,22.42,6000.0,22.4095,22.4395,22.3397,22.3597,6000.0
2008-10-01 14:00:00,22.44,22.5,22.39,22.48,5700.0,22.3796,22.4395,22.3298,22.4195,5700.0
2008-10-01 14:10:00,22.5,22.5,22.39,22.4,4200.0,22.4395,22.4395,22.3298,22.3397,4200.0
2008-10-01 14:20:00,22.41,22.42,22.37,22.41,2300.0,22.3497,22.3597,22.3098,22.3497,2300.0
2008-10-01 14:30:00,22.4,22.4,22.29,22.31,3900.0,22.3397,22.3397,22.23,22.25,3900.0
2008-10-01 14:40:00,22.34,22.38,22.34,22.37,4500.0,22.2799,22.3198,22.2799,22.3098,4500.0
2008-10-01 14:50:00,22.36,22.51,22.32,22.43,20000.0,22.2998,22.4494,22.26,22.3697,20000.0
2008-10-01 15:00:00,22.44,22.44,22.3,22.31,7300.0,22.3796,22.3796,22.24,22.25,7300.0
2008-10-01 15:10:00,22.29,22.33,22.24,22.29,9800.0,22.23,22.2699,22.1802,22.23,9800.0
2008-10-01 15:20:00,22.27,22.33,22.25,22.29,6700.0,22.2101,22.2699,22.1901,22.23,6700.0
2008-10-01 15:30:00,22.29,22.5,22.29,22.47,29400.0,22.23,22.4395,22.23,22.4095,29400.0
2008-10-01 15:40:00,22.45,22.54,22.44,22.51,10800.0,22.3896,22.4794,22.3796,22.4494,10800.0
2008-10-01 15:50:00,22.51,22.82,22.41,22.82,27000.0,22.4494,22.7586,22.3497,22.7586,27000.0
2008-10-02 09:30:00,22.61,22.61,22.06,22.41,5900.0,22.5492,22.5492,22.0007,22.3497,5900.0
2008-10-02 09:40:00,22.42,22.66,22.12,22.45,18000.0,22.3597,22.599,22.0605,22.3896,18000.0
2008-10-02 09:50:00,22.55,22.55,22.1,22.1,3900.0,22.4893,22.4893,22.0405,22.0405,3900.0
2008-10-02 10:00:00,22.11,22.25,22.09,22.17,7300.0,22.0505,22.1901,22.0306,22.1104,7300.0
2008-10-02 10:10:00,22.17,22.23,22.13,22.14,10800.0,22.1104,22.1702,22.0705,22.0804,10800.0
2008-10-02 10:20:00,22.14,22.24,22.09,22.09,2300.0,22.0804,22.1802,22.0306,22.0306,2300.0
2008-10-02 10:30:00,22.08,22.14,21.98,22.08,18300.0,22.0206,22.0804,21.9209,22.0206,18300.0
2008-10-02 10:40:00,22.09,22.1,21.86,21.9,14300.0,22.0306,22.0405,21.8012,21.8411,14300.0
2008-10-02 10:50:00,21.89,22.14,21.89,22.05,16000.0,21.8311,22.0804,21.8311,21.9907,16000.0
2008-10-02 11:00:00,22.09,22.09,21.75,21.76,3900.0,22.0306,22.0306,21.6915,21.7015,3900.0
2008-10-02 11:10:00,21.77,21.89,21.77,21.89,2300.0,21.7114,21.8311,21.7114,21.8311,2300.0
2008-10-02 11:20:00,21.84,22.12,21.84,22.08,4300.0,21.7812,22.0605,21.7812,22.0206,4300.0
2008-10-02 11:30:00,22.08,22.08,21.94,22.0,2500.0,22.0206,22.0206,21.881,21.9408,2500.0
2008-10-02 11:40:00,22.0,22.08,22.0,22.07,6000.0,21.9408,22.0206,21.9408,22.0106,6000.0
2008-10-02 11:50:00,22.14,22.14,21.87,21.99,13700.0,22.0804,22.0804,21.8112,21.9308,13700.0
2008-10-02 12:00:00,22.0,22.0,21.94,21.94,2000.0,21.9408,21.9408,21.881,21.881,2000.0
2008-10-02 12:10:00,21.99,22.0,21.91,21.97,7600.0,21.9308,21.9408,21.8511,21.9109,7600.0
2008-10-02 12:20:00,21.92,21.93,21.79,21.84,12200.0,21.861,21.871,21.7314,21.7812,12200.0
2008-10-02 12:30:00,21.8,21.93,21.8,21.91,4200.0,21.7414,21.871,21.7414,21.8511,4200.0
2008-10-02 12:40:00,21.91,22.04,21.9,22.0,4300.0,21.8511,21.9807,21.8411,21.9408,4300.0
2008-10-02 12:50:00,22.05,22.07,21.98,21.98,4200.0,21.9907,22.0106,21.9209,21.9209,4200.0
2008-10-02 13:00:00,21.99,22.08,21.99,21.99,4200.0,21.9308,22.0206,21.9308,21.9308,4200.0
2008-10-02 13:10:00,22.01,22.01,21.8,21.8,4600.0,21.9508,21.9508,21.7414,21.7414,4600.0
2008-10-02 13:20:00,21.79,21.8,21.7,21.77,5100.0,21.7314,21.7414,21.6416,21.7114,5100.0
2008-10-02 13:30:00,21.77,21.77,21.64,21.64,3900.0,21.7114,21.7114,21.5818,21.5818,3900.0
2008-10-02 13:40:00,21.63,21.77,21.58,21.71,23100.0,21.5718,21.7114,21.5219,21.6516,23100.0
2008-10-02 13:50:00,21.69,21.7,21.52,21.64,6400.0,21.6316,21.6416,21.4621,21.5818,6400.0
2008-10-02 14:00:00,21.62,21.76,21.62,21.63,9800.0,21.5618,21.7015,21.5618,21.5718,9800.0
2008-10-02 14:10:00,21.64,21.66,21.5,21.51,5200.0,21.5818,21.6017,21.4422,21.4521,5200.0
2008-10-02 14:20:00,21.53,21.53,21.51,21.53,4100.0,21.4721,21.4721,21.4521,21.4721,4100.0
2008-10-02 14:30:00,21.53,21.53,21.27,21.39,11000.0,21.4721,21.4721,21.2128,21.3325,11000.0
2008-10-02 14:40:00,21.41,21.45,21.38,21.39,8000.0,21.3524,21.3923,21.3225,21.3325,8000.0
2008-10-02 14:50:00,21.38,21.39,21.35,21.39,7800.0,21.3225,21.3325,21.2926,21.3325,7800.0
2008-10-02 15:00:00,21.38,21.47,21.37,21.47,8300.0,21.3225,21.4122,21.3125,21.4122,8300.0
2008-10-02 15:10:00,21.51,21.63,21.49,21.57,12500.0,21.4521,21.5718,21.4322,21.512,12500.0
2008-10-02 15:20:00,21.57,21.67,21.42,21.48,12200.0,21.512,21.6117,21.3624,21.4222,12200.0
2008-10-02 15:30:00,21.48,21.67,21.44,21.57,32200.0,21.4222,21.6117,21.3823,21.512,32200.0
2008-10-02 15:40:00,21.57,21.57,21.28,21.29,17300.0,21.512,21.512,21.2228,21.2327,17300.0
2008-10-02 15:50:00,21.28,21.39,21.17,21.36,27700.0,21.2228,21.3325,21.113,21.3025,27700.0
2008-10-03 09:30:00,21.97,21.97,21.57,21.8,11600.0,21.9109,21.9109,21.512,21.7414,11600.0
2008-10-03 09:40:00,21.81,22.13,21.75,21.75,8000.0,21.7513,22.0705,21.6915,21.6915,8000.0
2008-10-03 09:50:00,21.68,21.77,21.55,21.55,8700.0,21.6217,21.7114,21.492,21.492,8700.0
2008-10-03 10:00:00,21.6,21.6,21.33,21.33,15400.0,21.5419,21.5419,21.2726,21.2726,15400.0
2008-10-03 10:10:00,21.33,21.39,21.1,21.1,19200.0,21.2726,21.3325,21.0432,21.0432,19200.0
2008-10-03 10:20:00,21.15,21.24,20.98,21.15,15900.0,21.0931,21.1829,20.9236,21.0931,15900.0
2008-10-03 10:30:00,21.16,21.18,20.95,21.16,21400.0,21.1031,21.123,20.8936,21.1031,21400.0
2008-10-03 10:40:00,21.18,21.18,21.09,21.1,3800.0,21.123,21.123,21.0333,21.0432,3800.0
2008-10-03 10:50:00,21.1,21.2,21.1,21.18,9200.0,21.0432,21.143,21.0432,21.123,9200.0
2008-10-03 11:00:00,21.19,21.41,21.13,21.33,42700.0,21.133,21.3524,21.0732,21.2726,42700.0
2008-10-03 11:10:00,21.31,21.31,21.13,21.2,12100.0,21.2527,21.2527,21.0732,21.143,12100.0
2008-10-03 11:20:00,21.22,21.23,21.0,21.19,13500.0,21.1629,21.1729,20.9435,21.133,13500.0
2008-10-03 11:30:00,21.19,21.53,21.19,21.5,11900.0,21.133,21.4721,21.133,21.4422,11900.0
2008-10-03 11:40:00,21.53,21.62,21.44,21.59,16300.0,21.4721,21.5618,21.3823,21.5319,16300.0
2008-10-03 11:50:00,21.59,21.59,21.35,21.36,9400.0,21.5319,21.5319,21.2926,21.3025,9400.0
2008-10-03 12:00:00,21.36,21.63,21.28,21.54,14100.0,21.3025,21.5718,21.2228,21.4821,14100.0
2008-10-03 12:10:00,21.57,21.66,21.56,21.61,3100.0,21.512,21.6017,21.502,21.5519,3100.0
2008-10-03 12:20:00,21.6,21.72,21.5,21.69,15800.0,21.5419,21.6616,21.4422,21.6316,15800.0
2008-10-03 12:30:00,21.67,21.74,21.61,21.72,6100.0,21.6117,21.6815,21.5519,21.6616,6100.0
2008-10-03 12:40:00,21.72,21.83,21.7,21.8,7800.0,21.6616,21.7713,21.6416,21.7414,7800.0
2008-10-03 12:50:00,21.8,22.0,21.79,21.96,8800.0,21.7414,21.9408,21.7314,21.9009,8800.0
2008-10-03 13:00:00,21.99,22.04,21.9,21.97,15500.0,21.9308,21.9807,21.8411,21.9109,15500.0
2008-10-03 13:10:00,21.97,22.0,21.84,21.99,6300.0,21.9109,21.9408,21.7812,21.9308,6300.0
2008-10-03 13:20:00,21.96,21.98,21.67,21.79,10700.0,21.9009,21.9209,21.6117,21.7314,10700.0
2008-10-03 13:30:00,21.78,21.89,21.66,21.66,14400.0,21.7214,21.8311,21.6017,21.6017,14400.0
2008-10-03 13:40:00,21.68,21.75,21.36,21.72,18100.0,21.6217,21.6915,21.3025,21.6616,18100.0
2008-10-03 13:50:00,21.7,21.7,21.5,21.53,6900.0,21.6416,21.6416,21.4422,21.4721,6900.0
2008-10-03 14:00:00,21.58,21.71,21.42,21.7,12300.0,21.5219,21.6516,21.3624,21.6416,12300.0
2008-10-03 14:10:00,21.66,21.66,21.56,21.56,15700.0,21.6017,21.6017,21.502,21.502,15700.0
2008-10-03 14:20:00,21.56,21.66,21.34,21.52,16500.0,21.502,21.6017,21.2826,21.4621,16500.0
2008-10-03 14:30:00,21.52,21.57,21.22,21.39,17500.0,21.4621,21.512,21.1629,21.3325,17500.0
2008-10-03 14:40:00,21.39,21.39,21.09,21.21,20500.0,21.3325,21.3325,21.0333,21.1529,20500.0
2008-10-03 14:50:00,21.2,21.24,21.09,21.22,20400.0,21.143,21.1829,21.0333,21.1629,20400.0
2008-10-03 15:00:00,21.23,21.28,21.12,21.12,15900.0,21.1729,21.2228,21.0632,21.0632,15900.0
2008-10-03 15:10:00,21.11,21.15,21.09,21.1,11100.0,21.0532,21.0931,21.0333,21.0432,11100.0
2008-10-03 15:20:00,21.09,21.09,20.95,21.0,13000.0,21.0333,21.0333,20.8936,20.9435,13000.0
2008-10-03 15:30:00,21.0,21.05,20.81,20.85,18800.0,20.9435,20.9934,20.754,20.7939,18800.0
2008-10-03 15:40:00,20.87,20.9,20.7,20.84,31900.0,20.8139,20.8438,20.6443,20.7839,31900.0
2008-10-03 15:50:00,20.82,21.04,20.75,20.97,79500.0,20.764,20.9834,20.6942,20.9136,79500.0
2008-10-06 09:30:00,20.5,20.52,19.91,20.05,115200.0,20.4448,20.4648,19.8564,19.9961,115200.0
2008-10-06 09:40:00,20.03,20.32,19.97,20.13,20000.0,19.9761,20.2653,19.9163,20.0758,20000.0
2008-10-06 09:50:00,20.12,20.12,19.86,19.88,32000.0,20.0659,20.0659,19.8066,19.8265,32000.0
2008-10-06 10:00:00,19.84,19.86,19.55,19.62,18900.0,19.7866,19.8066,19.4974,19.5672,18900.0
2008-10-06 10:10:00,19.59,19.73,19.51,19.56,11800.0,19.5373,19.6769,19.4575,19.5074,11800.0
2008-10-06 10:20:00,19.55,19.56,19.28,19.31,17000.0,19.4974,19.5074,19.2281,19.2581,17000.0
2008-10-06 10:30:00,19.31,19.41,19.16,19.28,16800.0,19.2581,19.3578,19.1085,19.2281,16800.0
2008-10-06 10:40:00,19.3,19.62,19.25,19.62,18100.0,19.2481,19.5672,19.1982,19.5672,18100.0
2008-10-06 10:50:00,19.62,19.7,19.46,19.58,27700.0,19.5672,19.647,19.4076,19.5273,27700.0
2008-10-06 11:00:00,19.49,19.64,19.42,19.55,23700.0,19.4376,19.5872,19.3678,19.4974,23700.0
2008-10-06 11:10:00,19.56,19.83,19.56,19.81,25100.0,19.5074,19.7767,19.5074,19.7567,25100.0
2008-10-06 11:20:00,19.78,19.79,19.66,19.73,13700.0,19.7268,19.7368,19.6071,19.6769,13700.0
2008-10-06 11:30:00,19.73,19.75,19.65,19.65,9800.0,19.6769,19.6969,19.5971,19.5971,9800.0
2008-10-06 11:40:00,19.66,19.75,19.5,19.5,20500.0,19.6071,19.6969,19.4475,19.4475,20500.0
2008-10-06 11:50:00,19.5,19.6,19.5,19.57,27200.0,19.4475,19.5473,19.4475,19.5174,27200.0
2008-10-06 12:00:00,19.56,19.81,19.43,19.46,12500.0,19.5074,19.7567,19.3777,19.4076,12500.0
2008-10-06 12:10:00,19.43,19.5,19.21,19.29,6100.0,19.3777,19.4475,19.1583,19.2381,6100.0
2008-10-06 12:20:00,19.29,19.34,19.21,19.31,8400.0,19.2381,19.288,19.1583,19.2581,8400.0
2008-10-06 12:30:00,19.32,19.36,19.16,19.16,7300.0,19.268,19.3079,19.1085,19.1085,7300.0
2008-10-06 12:40:00,19.16,19.18,18.99,19.17,17600.0,19.1085,19.1284,18.9389,19.1184,17600.0
2008-10-06 12:50:00,19.17,19.29,19.07,19.09,5800.0,19.1184,19.2381,19.0187,19.0386,5800.0
2008-10-06 13:00:00,19.08,19.36,19.07,19.17,10000.0,19.0287,19.3079,19.0187,19.1184,10000.0
2008-10-06 13:10:00,19.12,19.2,19.01,19.01,7100.0,19.0686,19.1483,18.9589,18.9589,7100.0
2008-10-06 13:20:00,19.03,19.24,19.03,19.07,6700.0,18.9788,19.1882,18.9788,19.0187,6700.0
2008-10-06 13:30:00,19.06,19.06,18.9,18.91,10800.0,19.0087,19.0087,18.8492,18.8591,10800.0
2008-10-06 13:40:00,18.91,18.94,18.78,18.79,9300.0,18.8591,18.889,18.7295,18.7394,9300.0
2008-10-06 13:50:00,18.76,18.79,18.58,18.65,13200.0,18.7095,18.7394,18.53,18.5998,13200.0
2008-10-06 14:00:00,18.65,18.76,18.5,18.53,20400.0,18.5998,18.7095,18.4502,18.4801,20400.0
2008-10-06 14:10:00,18.62,18.74,18.57,18.6,20200.0,18.5699,18.6896,18.52,18.55,20200.0
2008-10-06 14:20:00,18.6,18.6,18.36,18.44,19900.0,18.55,18.55,18.3106,18.3904,19900.0
2008-10-06 14:30:00,18.45,18.45,18.19,18.28,12400.0,18.4004,18.4004,18.1411,18.2308,12400.0
2008-10-06 14:40:00,18.25,18.36,18.09,18.12,16000.0,18.2009,18.3106,18.0413,18.0713,16000.0
2008-10-06 14:50:00,18.14,18.54,18.11,18.48,11600.0,18.0912,18.4901,18.0613,18.4303,11600.0
2008-10-06 15:00:00,18.5,19.18,18.31,19.11,52900.0,18.4502,19.1284,18.2607,19.0586,52900.0
2008-10-06 15:10:00,19.15,19.82,19.05,19.72,34900.0,19.0985,19.7667,18.9988,19.6669,34900.0
2008-10-06 15:20:00,19.82,20.2,19.73,20.01,26500.0,19.7667,20.1457,19.6769,19.9562,26500.0
2008-10-06 15:30:00,20.0,20.0,19.75,19.77,19800.0,19.9462,19.9462,19.6969,19.7168,19800.0
2008-10-06 15:40:00,19.78,20.12,19.74,19.98,46100.0,19.7268,20.0659,19.6869,19.9262,46100.0
2008-10-06 15:50:00,19.98,19.99,19.72,19.79,39600.0,19.9262,19.9362,19.6669,19.7368,39600.0
2008-10-07 09:30:00,20.16,20.83,20.0,20.03,14400.0,20.1058,20.774,19.9462,19.9761,14400.0
2008-10-07 09:40:00,20.03,20.26,20.03,20.22,6000.0,19.9761,20.2055,19.9761,20.1656,6000.0
2008-10-07 09:50:00,20.14,20.16,19.7,19.86,14100.0,20.0858,20.1058,19.647,19.8066,14100.0
2008-10-07 10:00:00,19.86,20.06,19.78,19.86,11700.0,19.8066,20.006,19.7268,19.8066,11700.0
2008-10-07 10:10:00,19.85,20.2,19.85,20.12,8200.0,19.7966,20.1457,19.7966,20.0659,8200.0
2008-10-07 10:20:00,20.09,20.22,19.79,20.17,14200.0,20.036,20.1656,19.7368,20.1157,14200.0
2008-10-07 10:30:00,20.17,20.2,20.05,20.2,7700.0,20.1157,20.1457,19.9961,20.1457,7700.0
2008-10-07 10:40:00,20.2,20.23,20.12,20.19,16000.0,20.1457,20.1756,20.0659,20.1357,16000.0
2008-10-07 10:50:00,20.13,20.16,19.99,20.1,4100.0,20.0758,20.1058,19.9362,20.0459,4100.0
2008-10-07 11:00:00,20.09,20.18,20.06,20.09,4500.0,20.036,20.1257,20.006,20.036,4500.0
2008-10-07 11:10:00,20.07,20.1,19.93,19.95,2000.0,20.016,20.0459,19.8764,19.8963,2000.0
2008-10-07 11:20:00,19.92,19.98,19.69,19.82,8700.0,19.8664,19.9262,19.637,19.7667,8700.0
2008-10-07 11:30:00,19.84,19.95,19.72,19.72,5900.0,19.7866,19.8963,19.6669,19.6669,5900.0
2008-10-07 11:40:00,19.74,19.87,19.7,19.87,10800.0,19.6869,19.8165,19.647,19.8165,10800.0
2008-10-07 11:50:00,19.83,19.95,19.81,19.89,8400.0,19.7767,19.8963,19.7567,19.8365,8400.0
2008-10-07 12:00:00,19.9,19.92,19.64,19.64,17000.0,19.8465,19.8664,19.5872,19.5872,17000.0
2008-10-07 12:10:00,19.66,19.68,19.58,19.66,6100.0,19.6071,19.6271,19.5273,19.6071,6100.0
2008-10-07 12:20:00,19.67,19.67,19.35,19.36,10700.0,19.6171,19.6171,19.2979,19.3079,10700.0
2008-10-07 12:30:00,19.38,19.45,19.28,19.28,16200.0,19.3279,19.3977,19.2281,19.2281,16200.0
2008-10-07 12:40:00,19.35,19.44,19.29,19.33,10000.0,19.2979,19.3877,19.2381,19.278,10000.0
2008-10-07 12:50:00,19.33,19.51,19.3,19.51,4700.0,19.278,19.4575,19.2481,19.4575,4700.0
2008-10-07 13:00:00,19.49,19.75,19.49,19.62,8600.0,19.4376,19.6969,19.4376,19.5672,8600.0
2008-10-07 13:10:00,19.63,19.69,19.57,19.61,4500.0,19.5772,19.637,19.5174,19.5572,4500.0
2008-10-07 13:20:00,19.6,19.62,19.3,19.38,18100.0,19.5473,19.5672,19.2481,19.3279,18100.0
2008-10-07 13:30:00,19.38,19.55,19.38,19.53,11600.0,19.3279,19.4974,19.3279,19.4775,11600.0
2008-10-07 13:40:00,19.5,19.5,19.1,19.12,19100.0,19.4475,19.4475,19.0486,19.0686,19100.0
2008-10-07 13:50:00,19.15,19.15,18.88,18.9,12600.0,19.0985,19.0985,18.8292,18.8492,12600.0
2008-10-07 14:00:00,18.9,18.95,18.79,18.79,17200.0,18.8492,18.899,18.7394,18.7394,17200.0
2008-10-07 14:10:00,18.82,19.27,18.74,19.16,13400.0,18.7694,19.2182,18.6896,19.1085,13400.0
2008-10-07 14:20:00,19.13,19.24,19.0,19.22,6800.0,19.0785,19.1882,18.9489,19.1683,6800.0
2008-10-07 14:30:00,19.23,19.42,19.13,19.29,7500.0,19.1783,19.3678,19.0785,19.2381,7500.0
2008-10-07 14:40:00,19.25,19.39,19.1,19.31,11700.0,19.1982,19.3378,19.0486,19.2581,11700.0
2008-10-07 14:50:00,19.32,19.32,19.08,19.13,6600.0,19.268,19.268,19.0287,19.0785,6600.0
2008-10-07 15:00:00,19.13,19.3,19.05,19.11,14300.0,19.0785,19.2481,18.9988,19.0586,14300.0
2008-10-07 15:10:00,19.1,19.39,19.1,19.12,17800.0,19.0486,19.3378,19.0486,19.0686,17800.0
2008-10-07 15:20:00,19.11,19.14,19.0,19.0,12000.0,19.0586,19.0885,18.9489,18.9489,12000.0
2008-10-07 15:30:00,19.0,19.09,18.91,18.94,14400.0,18.9489,19.0386,18.8591,18.889,14400.0
2008-10-07 15:40:00,18.94,19.01,18.79,18.87,39700.0,18.889,18.9589,18.7394,18.8192,39700.0
2008-10-07 15:50:00,18.86,18.92,18.79,18.92,89900.0,18.8093,18.8691,18.7394,18.8691,89900.0
2008-10-08 09:30:00,18.19,18.69,18.07,18.56,17100.0,18.1411,18.6397,18.0214,18.5101,17100.0
2008-10-08 09:40:00,18.67,18.92,18.3,18.92,20400.0,18.6198,18.8691,18.2508,18.8691,20400.0
2008-10-08 09:50:00,18.92,19.37,18.84,19.16,33500.0,18.8691,19.3179,18.7893,19.1085,33500.0
2008-10-08 10:00:00,19.3,19.35,19.17,19.19,24200.0,19.2481,19.2979,19.1184,19.1384,24200.0
2008-10-08 10:10:00,19.2,19.31,19.11,19.12,13900.0,19.1483,19.2581,19.0586,19.0686,13900.0
2008-10-08 10:20:00,19.1,19.1,18.83,18.99,16000.0,19.0486,19.0486,18.7793,18.9389,16000.0
2008-10-08 10:30:00,19.04,19.1,18.86,18.92,20300.0,18.9888,19.0486,18.8093,18.8691,20300.0
2008-10-08 10:40:00,18.94,18.94,18.55,18.61,28000.0,18.889,18.889,18.5001,18.5599,28000.0
2008-10-08 10:50:00,18.6,18.6,18.44,18.5,25600.0,18.55,18.55,18.3904,18.4502,25600.0
2008-10-08 11:00:00,18.51,18.52,18.4,18.46,18500.0,18.4602,18.4702,18.3505,18.4103,18500.0
2008-10-08 11:10:00,18.46,18.57,18.43,18.48,16100.0,18.4103,18.52,18.3804,18.4303,16100.0
2008-10-08 11:20:00,18.48,18.72,18.48,18.64,22300.0,18.4303,18.6696,18.4303,18.5899,22300.0
2008-10-08 11:30:00,18.6,18.64,18.42,18.47,10500.0,18.55,18.5899,18.3704,18.4203,10500.0
2008-10-08 11:40:00,18.51,18.51,18.22,18.3,17600.0,18.4602,18.4602,18.171,18.2508,17600.0
2008-10-08 11:50:00,18.31,18.47,18.3,18.41,15900.0,18.2607,18.4203,18.2508,18.3605,15900.0
2008-10-08 12:00:00,18.4,18.45,18.21,18.26,22100.0,18.3505,18.4004,18.161,18.2109,22100.0
2008-10-08 12:10:00,18.25,18.4,18.2,18.34,11900.0,18.2009,18.3505,18.151,18.2907,11900.0
2008-10-08 12:20:00,18.33,18.35,18.12,18.16,16400.0,18.2807,18.3006,18.0713,18.1111,16400.0
2008-10-08 12:30:00,18.17,18.24,17.91,17.94,8700.0,18.1211,18.1909,17.8618,17.8917,8700.0
2008-10-08 12:40:00,17.93,18.15,17.92,18.03,8800.0,17.8818,18.1012,17.8718,17.9815,8800.0
2008-10-08 12:50:00,18.03,18.13,18.01,18.1,12000.0,17.9815,18.0812,17.9615,18.0513,12000.0
2008-10-08 13:00:00,18.1,18.57,18.1,18.56,20500.0,18.0513,18.52,18.0513,18.5101,20500.0
2008-10-08 13:10:00,18.53,18.75,18.5,18.74,32900.0,18.4801,18.6996,18.4502,18.6896,32900.0
2008-10-08 13:20:00,18.74,18.84,18.49,18.53,29300.0,18.6896,18.7893,18.4403,18.4801,29300.0
2008-10-08 13:30:00,18.53,18.71,18.48,18.52,12200.0,18.4801,18.6597,18.4303,18.4702,12200.0
2008-10-08 13:40:00,18.54,18.72,18.48,18.65,16500.0,18.4901,18.6696,18.4303,18.5998,16500.0
2008-10-08 13:50:00,18.65,18.87,18.63,18.8,19200.0,18.5998,18.8192,18.5799,18.7494,19200.0
2008-10-08 14:00:00,18.8,19.19,18.8,19.19,15900.0,18.7494,19.1384,18.7494,19.1384,15900.0
2008-10-08 14:10:00,19.18,19.21,19.04,19.08,18000.0,19.1284,19.1583,18.9888,19.0287,18000.0
2008-10-08 14:20:00,19.11,19.5,19.11,19.32,20500.0,19.0586,19.4475,19.0586,19.268,20500.0
2008-10-08 14:30:00,19.35,19.4,19.21,19.37,9900.0,19.2979,19.3478,19.1583,19.3179,9900.0
2008-10-08 14:40:00,19.4,19.42,19.16,19.33,13100.0,19.3478,19.3678,19.1085,19.278,13100.0
2008-10-08 14:50:00,19.33,19.6,19.33,19.39,16300.0,19.278,19.5473,19.278,19.3378,16300.0
2008-10-08 15:00:00,19.37,19.4,19.19,19.35,7000.0,19.3179,19.3478,19.1384,19.2979,7000.0
2008-10-08 15:10:00,19.35,19.54,19.27,19.49,21100.0,19.2979,19.4874,19.2182,19.4376,21100.0
2008-10-08 15:20:00,19.58,19.77,19.49,19.58,12300.0,19.5273,19.7168,19.4376,19.5273,12300.0
2008-10-08 15:30:00,19.59,19.74,19.47,19.54,29800.0,19.5373,19.6869,19.4176,19.4874,29800.0
2008-10-08 15:40:00,19.57,19.61,19.07,19.14,26500.0,19.5174,19.5572,19.0187,19.0885,26500.0
2008-10-08 15:50:00,19.11,19.13,18.73,18.94,58600.0,19.0586,19.0785,18.6796,18.889,58600.0
2008-10-09 09:30:00,19.14,19.7,18.73,19.5,11000.0,19.0885,19.647,18.6796,19.4475,11000.0
2008-10-09 09:40:00,19.5,19.66,19.06,19.09,13600.0,19.4475,19.6071,19.0087,19.0386,13600.0
2008-10-09 09:50:00,19.05,19.3,18.91,18.91,13000.0,18.9988,19.2481,18.8591,18.8591,13000.0
2008-10-09 10:00:00,18.93,18.96,18.71,18.77,3400.0,18.8791,18.909,18.6597,18.7195,3400.0
2008-10-09 10:10:00,18.96,19.09,18.94,18.95,54200.0,18.909,19.0386,18.889,18.899,54200.0
2008-10-09 10:20:00,18.96,19.04,18.58,18.74,7100.0,18.909,18.9888,18.53,18.6896,7100.0
2008-10-09 10:30:00,18.73,18.99,18.68,18.84,13900.0,18.6796,18.9389,18.6297,18.7893,13900.0
2008-10-09 10:40:00,18.75,18.82,18.38,18.55,14800.0,18.6996,18.7694,18.3306,18.5001,14800.0
2008-10-09 10:50:00,18.57,18.84,18.35,18.69,12400.0,18.52,18.7893,18.3006,18.6397,12400.0
2008-10-09 11:00:00,18.69,18.72,18.32,18.64,8000.0,18.6397,18.6696,18.2707,18.5899,8000.0
2008-10-09 11:10:00,18.6,18.91,18.6,18.73,5500.0,18.55,18.8591,18.55,18.6796,5500.0
2008-10-09 11:20:00,18.75,18.88,18.59,18.7,4100.0,18.6996,18.8292,18.54,18.6497,4100.0
2008-10-09 11:30:00,18.73,18.97,18.68,18.96,2400.0,18.6796,18.919,18.6297,18.909,2400.0
2008-10-09 11:40:00,18.89,19.1,18.85,19.05,4400.0,18.8392,19.0486,18.7993,18.9988,4400.0
2008-10-09 11:50:00,19.03,19.03,18.71,18.73,9400.0,18.9788,18.9788,18.6597,18.6796,9400.0
2008-10-09 12:00:00,18.73,18.76,18.5,18.76,7000.0,18.6796,18.7095,18.4502,18.7095,7000.0
2008-10-09 12:10:00,18.67,18.76,18.63,18.73,2100.0,18.6198,18.7095,18.5799,18.6796,2100.0
2008-10-09 12:20:00,18.68,18.76,18.35,18.35,4100.0,18.6297,18.7095,18.3006,18.3006,4100.0
2008-10-09 12:30:00,18.38,18.56,18.38,18.5,10200.0,18.3306,18.5101,18.3306,18.4502,10200.0
2008-10-09 12:40:00,18.45,18.47,18.36,18.36,2600.0,18.4004,18.4203,18.3106,18.3106,2600.0
2008-10-09 12:50:00,18.35,18.5,18.32,18.35,2200.0,18.3006,18.4502,18.2707,18.3006,2200.0
2008-10-09 13:00:00,18.37,18.49,18.37,18.48,1800.0,18.3206,18.4403,18.3206,18.4303,1800.0
2008-10-09 13:10:00,18.43,18.73,18.43,18.6,15700.0,18.3804,18.6796,18.3804,18.55,15700.0
2008-10-09 13:20:00,18.59,18.79,18.43,18.71,5500.0,18.54,18.7394,18.3804,18.6597,5500.0
2008-10-09 13:30:00,18.72,18.8,18.41,18.41,6900.0,18.6696,18.7494,18.3605,18.3605,6900.0
2008-10-09 13:40:00,18.45,18.51,18.32,18.37,4900.0,18.4004,18.4602,18.2707,18.3206,4900.0
2008-10-09 13:50:00,18.36,18.48,18.35,18.4,1600.0,18.3106,18.4303,18.3006,18.3505,1600.0
2008-10-09 14:00:00,18.45,18.6,18.41,18.53,4700.0,18.4004,18.55,18.3605,18.4801,4700.0
2008-10-09 14:10:00,18.56,18.58,18.22,18.27,5900.0,18.5101,18.53,18.171,18.2208,5900.0
2008-10-09 14:20:00,18.27,18.31,18.07,18.3,8600.0,18.2208,18.2607,18.0214,18.2508,8600.0
2008-10-09 14:30:00,18.23,18.26,18.11,18.12,4700.0,18.181,18.2109,18.0613,18.0713,4700.0
2008-10-09 14:40:00,18.18,18.22,18.05,18.05,7400.0,18.1311,18.171,18.0014,18.0014,7400.0
2008-10-09 14:50:00,18.05,18.11,18.05,18.05,9800.0,18.0014,18.0613,18.0014,18.0014,9800.0
2008-10-09 15:00:00,18.05,18.06,17.7,17.88,12700.0,18.0014,18.0114,17.6524,17.8319,12700.0
2008-10-09 15:10:00,17.89,17.91,17.62,17.7,26100.0,17.8419,17.8618,17.5726,17.6524,26100.0
2008-10-09 15:20:00,17.7,17.7,17.48,17.51,48900.0,17.6524,17.6524,17.433,17.4629,48900.0
2008-10-09 15:30:00,17.5,17.55,17.16,17.17,40300.0,17.4529,17.5028,17.1138,17.1238,40300.0
2008-10-09 15:40:00,17.17,17.17,16.8,16.85,30600.0,17.1238,17.1238,16.7548,16.8047,30600.0
2008-10-09 15:50:00,16.84,17.24,16.78,16.87,85900.0,16.7947,17.1936,16.7349,16.8246,85900.0
2008-10-10 09:30:00,16.35,16.35,15.32,15.4,39500.0,16.306,16.306,15.2788,15.3586,39500.0
2008-10-10 09:40:00,15.44,16.26,15.43,15.85,24400.0,15.3985,16.2163,15.3885,15.8074,24400.0
2008-10-10 09:50:00,15.92,16.42,15.71,16.05,24600.0,15.8772,16.3758,15.6677,16.0068,24600.0
2008-10-10 10:00:00,15.84,16.14,15.58,15.97,138500.0,15.7974,16.0966,15.5381,15.927,138500.0
2008-10-10 10:10:00,15.97,16.0,15.51,15.52,19000.0,15.927,15.957,15.4683,15.4782,19000.0
2008-10-10 10:20:00,15.52,15.96,15.52,15.81,44600.0,15.4782,15.9171,15.4782,15.7675,44600.0
2008-10-10 10:30:00,15.82,15.89,15.59,15.62,32100.0,15.7774,15.8473,15.5481,15.578,32100.0
2008-10-10 10:40:00,15.61,15.94,15.56,15.94,38200.0,15.568,15.8971,15.5181,15.8971,38200.0
2008-10-10 10:50:00,15.94,16.06,15.58,15.64,29200.0,15.8971,16.0168,15.5381,15.5979,29200.0
2008-10-10 11:00:00,15.64,15.95,15.63,15.68,35400.0,15.5979,15.9071,15.588,15.6378,35400.0
2008-10-10 11:10:00,15.7,15.89,15.61,15.61,23700.0,15.6578,15.8473,15.568,15.568,23700.0
2008-10-10 11:20:00,15.62,15.74,15.61,15.66,12000.0,15.578,15.6977,15.568,15.6179,12000.0
2008-10-10 11:30:00,15.66,15.66,15.24,15.35,19100.0,15.6179,15.6179,15.199,15.3087,19100.0
2008-10-10 11:40:00,15.34,15.6,15.34,15.43,22100.0,15.2987,15.558,15.2987,15.3885,22100.0
2008-10-10 11:50:00,15.4,15.58,15.31,15.48,17000.0,15.3586,15.5381,15.2688,15.4384,17000.0
2008-10-10 12:00:00,15.49,15.69,15.45,15.61,16000.0,15.4483,15.6478,15.4084,15.568,16000.0
2008-10-10 12:10:00,15.61,15.74,15.61,15.72,9500.0,15.568,15.6977,15.568,15.6777,9500.0
2008-10-10 12:20:00,15.75,15.82,15.46,15.5,18500.0,15.7076,15.7774,15.4184,15.4583,18500.0
2008-10-10 12:30:00,15.47,15.64,15.37,15.48,16800.0,15.4284,15.5979,15.3287,15.4384,16800.0
2008-10-10 12:40:00,15.49,15.78,15.45,15.57,9500.0,15.4483,15.7375,15.4084,15.5281,9500.0
2008-10-10 12:50:00,15.58,15.61,15.41,15.48,5500.0,15.5381,15.568,15.3685,15.4384,5500.0
2008-10-10 13:00:00,15.51,15.52,15.42,15.49,9800.0,15.4683,15.4782,15.3785,15.4483,9800.0
2008-10-10 13:10:00,15.55,15.69,15.43,15.58,21000.0,15.5082,15.6478,15.3885,15.5381,21000.0
2008-10-10 13:20:00,15.6,15.74,15.57,15.72,16500.0,15.558,15.6977,15.5281,15.6777,16500.0
2008-10-10 13:30:00,15.73,15.75,15.59,15.74,16300.0,15.6877,15.7076,15.5481,15.6977,16300.0
2008-10-10 13:40:00,15.73,15.73,15.35,15.35,28300.0,15.6877,15.6877,15.3087,15.3087,28300.0
2008-10-10 13:50:00,15.35,15.55,15.35,15.54,17500.0,15.3087,15.5082,15.3087,15.4982,17500.0
2008-10-10 14:00:00,15.6,15.62,14.44,15.47,80200.0,15.558,15.578,14.4012,15.4284,80200.0
2008-10-10 14:10:00,15.46,15.6,15.22,15.26,25700.0,15.4184,15.558,15.1791,15.2189,25700.0
2008-10-10 14:20:00,15.26,15.52,15.23,15.33,19100.0,15.2189,15.4782,15.189,15.2888,19100.0
2008-10-10 14:30:00,15.33,15.53,15.26,15.26,26900.0,15.2888,15.4882,15.2189,15.2189,26900.0
2008-10-10 14:40:00,15.3,15.37,15.2,15.36,35200.0,15.2588,15.3287,15.1591,15.3187,35200.0
2008-10-10 14:50:00,15.37,15.63,15.35,15.44,37600.0,15.3287,15.588,15.3087,15.3985,37600.0
2008-10-10 15:00:00,15.44,15.75,15.35,15.7,30700.0,15.3985,15.7076,15.3087,15.6578,30700.0
2008-10-10 15:10:00,15.73,16.68,15.68,16.58,58000.0,15.6877,16.6351,15.6378,16.5354,58000.0
2008-10-10 15:20:00,16.57,17.24,16.57,17.14,39800.0,16.5254,17.1936,16.5254,17.0939,39800.0
2008-10-10 15:30:00,17.15,17.49,16.95,17.43,82300.0,17.1039,17.4429,16.9044,17.3831,82300.0
2008-10-10 15:40:00,17.4,17.42,17.04,17.2,48500.0,17.3532,17.3731,16.9942,17.1537,48500.0
2008-10-10 15:50:00,17.2,17.24,16.8,17.15,84900.0,17.1537,17.1936,16.7548,17.1039,84900.0
2008-10-13 09:30:00,19.74,19.86,15.99,18.75,37400.0,19.6869,19.8066,15.947,18.6996,37400.0
2008-10-13 09:40:00,18.73,18.8,18.48,18.55,11000.0,18.6796,18.7494,18.4303,18.5001,11000.0
2008-10-13 09:50:00,18.69,18.77,18.42,18.51,11700.0,18.6397,18.7195,18.3704,18.4602,11700.0
2008-10-13 10:00:00,18.75,18.82,18.2,18.22,11000.0,18.6996,18.7694,18.151,18.171,11000.0
2008-10-13 10:10:00,18.21,18.24,18.05,18.18,12800.0,18.161,18.1909,18.0014,18.1311,12800.0
2008-10-13 10:20:00,18.19,18.33,18.19,18.29,10700.0,18.1411,18.2807,18.1411,18.2408,10700.0
2008-10-13 10:30:00,18.3,18.68,18.3,18.68,8200.0,18.2508,18.6297,18.2508,18.6297,8200.0
2008-10-13 10:40:00,18.65,18.75,18.58,18.67,8100.0,18.5998,18.6996,18.53,18.6198,8100.0
2008-10-13 10:50:00,18.66,18.9,18.64,18.75,10400.0,18.6098,18.8492,18.5899,18.6996,10400.0
2008-10-13 11:00:00,18.71,18.8,18.65,18.75,2400.0,18.6597,18.7494,18.5998,18.6996,2400.0
2008-10-13 11:10:00,18.74,18.75,18.58,18.66,13500.0,18.6896,18.6996,18.53,18.6098,13500.0
2008-10-13 11:20:00,18.69,18.85,18.64,18.84,13800.0,18.6397,18.7993,18.5899,18.7893,13800.0
2008-10-13 11:30:00,18.84,18.87,18.79,18.81,14700.0,18.7893,18.8192,18.7394,18.7594,14700.0
2008-10-13 11:40:00,18.85,18.87,18.75,18.75,17100.0,18.7993,18.8192,18.6996,18.6996,17100.0
2008-10-13 11:50:00,18.8,18.9,18.78,18.84,4600.0,18.7494,18.8492,18.7295,18.7893,4600.0
2008-10-13 12:00:00,18.88,18.95,18.85,18.94,5200.0,18.8292,18.899,18.7993,18.889,5200.0
2008-10-13 12:10:00,18.95,19.18,18.92,19.16,20500.0,18.899,19.1284,18.8691,19.1085,20500.0
2008-10-13 12:20:00,19.2,19.2,19.07,19.12,13200.0,19.1483,19.1483,19.0187,19.0686,13200.0
2008-10-13 12:30:00,19.12,19.12,19.0,19.07,6900.0,19.0686,19.0686,18.9489,19.0187,6900.0
2008-10-13 12:40:00,19.07,19.16,18.96,19.16,8700.0,19.0187,19.1085,18.909,19.1085,8700.0
2008-10-13 12:50:00,19.14,19.18,19.03,19.11,5800.0,19.0885,19.1284,18.9788,19.0586,5800.0
2008-10-13 13:00:00,19.15,19.2,19.05,19.09,10300.0,19.0985,19.1483,18.9988,19.0386,10300.0
2008-10-13 13:10:00,19.09,19.19,19.09,19.15,12100.0,19.0386,19.1384,19.0386,19.0985,12100.0
2008-10-13 13:20:00,19.18,19.24,19.14,19.23,6300.0,19.1284,19.1882,19.0885,19.1783,6300.0
2008-10-13 13:30:00,19.24,19.29,19.2,19.29,9600.0,19.1882,19.2381,19.1483,19.2381,9600.0
2008-10-13 13:40:00,19.28,19.32,19.12,19.16,12300.0,19.2281,19.268,19.0686,19.1085,12300.0
2008-10-13 13:50:00,19.14,19.16,19.08,19.08,2400.0,19.0885,19.1085,19.0287,19.0287,2400.0
2008-10-13 14:00:00,19.04,19.06,18.85,18.89,8400.0,18.9888,19.0087,18.7993,18.8392,8400.0
2008-10-13 14:10:00,18.86,18.92,18.78,18.78,4200.0,18.8093,18.8691,18.7295,18.7295,4200.0
2008-10-13 14:20:00,18.79,18.85,18.67,18.68,9000.0,18.7394,18.7993,18.6198,18.6297,9000.0
2008-10-13 14:30:00,18.72,18.89,18.72,18.81,13700.0,18.6696,18.8392,18.6696,18.7594,13700.0
2008-10-13 14:40:00,18.81,18.9,18.66,18.75,36800.0,18.7594,18.8492,18.6098,18.6996,36800.0
2008-10-13 14:50:00,18.74,18.85,18.64,18.84,15300.0,18.6896,18.7993,18.5899,18.7893,15300.0
2008-10-13 15:00:00,18.85,18.89,18.81,18.86,33900.0,18.7993,18.8392,18.7594,18.8093,33900.0
2008-10-13 15:10:00,18.85,18.92,18.85,18.91,19800.0,18.7993,18.8691,18.7993,18.8591,19800.0
2008-10-13 15:20:00,18.9,19.01,18.88,18.91,27500.0,18.8492,18.9589,18.8292,18.8591,27500.0
2008-10-13 15:30:00,18.9,19.2,18.9,19.17,15900.0,18.8492,19.1483,18.8492,19.1184,15900.0
2008-10-13 15:40:00,19.19,19.23,18.98,19.17,29600.0,19.1384,19.1783,18.9289,19.1184,29600.0
2008-10-13 15:50:00,19.2,19.6,19.2,19.59,65700.0,19.1483,19.5473,19.1483,19.5373,65700.0
2008-10-14 09:30:00,20.43,20.43,19.0,19.44,23800.0,20.375,20.375,18.9489,19.3877,23800.0
2008-10-14 09:40:00,19.47,19.49,19.18,19.47,25400.0,19.4176,19.4376,19.1284,19.4176,25400.0
2008-10-14 09:50:00,19.51,19.76,19.26,19.26,13700.0,19.4575,19.7068,19.2082,19.2082,13700.0
2008-10-14 10:00:00,19.24,19.51,19.1,19.14,15500.0,19.1882,19.4575,19.0486,19.0885,15500.0
2008-10-14 10:10:00,19.23,19.5,18.97,19.49,31400.0,19.1783,19.4475,18.919,19.4376,31400.0
2008-10-14 10:20:00,19.45,19.49,19.23,19.34,11800.0,19.3977,19.4376,19.1783,19.288,11800.0
2008-10-14 10:30:00,19.45,19.59,19.34,19.36,8800.0,19.3977,19.5373,19.288,19.3079,8800.0
2008-10-14 10:40:00,19.3,19.34,19.01,19.01,17200.0,19.2481,19.288,18.9589,18.9589,17200.0
2008-10-14 10:50:00,19.01,19.17,18.61,18.73,24500.0,18.9589,19.1184,18.5599,18.6796,24500.0
2008-10-14 11:00:00,18.73,18.9,18.58,18.62,11600.0,18.6796,18.8492,18.53,18.5699,11600.0
2008-10-14 11:10:00,18.62,18.88,18.57,18.83,7700.0,18.5699,18.8292,18.52,18.7793,7700.0
2008-10-14 11:20:00,18.8,19.26,18.75,19.17,37400.0,18.7494,19.2082,18.6996,19.1184,37400.0
2008-10-14 11:30:00,19.16,19.43,19.15,19.2,6400.0,19.1085,19.3777,19.0985,19.1483,6400.0
2008-10-14 11:40:00,19.28,19.37,19.16,19.3,8200.0,19.2281,19.3179,19.1085,19.2481,8200.0
2008-10-14 11:50:00,19.31,19.31,18.97,19.12,9200.0,19.2581,19.2581,18.919,19.0686,9200.0
2008-10-14 12:00:00,19.09,19.1,19.0,19.1,4300.0,19.0386,19.0486,18.9489,19.0486,4300.0
2008-10-14 12:10:00,19.12,19.12,19.05,19.09,2700.0,19.0686,19.0686,18.9988,19.0386,2700.0
2008-10-14 12:20:00,19.08,19.23,19.08,19.23,3000.0,19.0287,19.1783,19.0287,19.1783,3000.0
2008-10-14 12:30:00,19.22,19.37,19.22,19.34,2700.0,19.1683,19.3179,19.1683,19.288,2700.0
2008-10-14 12:40:00,19.32,19.34,19.32,19.34,1000.0,19.268,19.288,19.268,19.288,1000.0
2008-10-14 12:50:00,19.35,19.44,19.3,19.3,3700.0,19.2979,19.3877,19.2481,19.2481,3700.0
2008-10-14 13:00:00,19.24,19.32,19.19,19.2,4700.0,19.1882,19.268,19.1384,19.1483,4700.0
2008-10-14 13:10:00,19.19,19.3,19.19,19.3,4000.0,19.1384,19.2481,19.1384,19.2481,4000.0
2008-10-14 13:20:00,19.3,19.48,19.3,19.46,6900.0,19.2481,19.4276,19.2481,19.4076,6900.0
2008-10-14 13:30:00,19.46,19.52,19.39,19.39,7300.0,19.4076,19.4675,19.3378,19.3378,7300.0
2008-10-14 13:40:00,19.37,19.54,19.37,19.46,2900.0,19.3179,19.4874,19.3179,19.4076,2900.0
2008-10-14 13:50:00,19.5,19.56,19.3,19.48,9200.0,19.4475,19.5074,19.2481,19.4276,9200.0
2008-10-14 14:00:00,19.48,19.52,19.28,19.29,9000.0,19.4276,19.4675,19.2281,19.2381,9000.0
2008-10-14 14:10:00,19.28,19.39,19.07,19.09,7200.0,19.2281,19.3378,19.0187,19.0386,7200.0
2008-10-14 14:20:00,19.07,19.11,18.84,19.08,10700.0,19.0187,19.0586,18.7893,19.0287,10700.0
2008-10-14 14:30:00,19.13,19.14,18.94,19.07,8100.0,19.0785,19.0885,18.889,19.0187,8100.0
2008-10-14 14:40:00,19.0,19.0,18.67,18.67,19000.0,18.9489,18.9489,18.6198,18.6198,19000.0
2008-10-14 14:50:00,18.68,18.84,18.65,18.74,9000.0,18.6297,18.7893,18.5998,18.6896,9000.0
2008-10-14 15:00:00,18.71,18.82,18.6,18.71,8000.0,18.6597,18.7694,18.55,18.6597,8000.0
2008-10-14 15:10:00,18.91,19.17,18.91,19.05,6900.0,18.8591,19.1184,18.8591,18.9988,6900.0
2008-10-14 15:20:00,19.07,19.26,18.93,19.2,4600.0,19.0187,19.2082,18.8791,19.1483,4600.0
2008-10-14 15:30:00,19.21,19.5,19.21,19.26,18200.0,19.1583,19.4475,19.1583,19.2082,18200.0
2008-10-14 15:40:00,19.27,19.6,19.24,19.44,14500.0,19.2182,19.5473,19.1882,19.3877,14500.0
2008-10-14 15:50:00,19.49,19.49,19.21,19.26,27000.0,19.4376,19.4376,19.1583,19.2082,27000.0
2008-10-15 09:30:00,19.02,19.2,18.64,19.17,3900.0,18.9688,19.1483,18.5899,19.1184,3900.0
2008-10-15 09:40:00,18.94,19.16,18.93,18.95,2300.0,18.889,19.1085,18.8791,18.899,2300.0
2008-10-15 09:50:00,19.0,19.09,18.86,18.98,5000.0,18.9489,19.0386,18.8093,18.9289,5000.0
2008-10-15 10:00:00,18.96,19.0,18.83,18.94,4300.0,18.909,18.9489,18.7793,18.889,4300.0
2008-10-15 10:10:00,18.98,18.99,18.83,18.85,3700.0,18.9289,18.9389,18.7793,18.7993,3700.0
2008-10-15 10:20:00,18.88,18.91,18.79,18.91,1100.0,18.8292,18.8591,18.7394,18.8591,1100.0
2008-10-15 10:30:00,18.93,19.0,18.85,18.95,3100.0,18.8791,18.9489,18.7993,18.899,3100.0
2008-10-15 10:40:00,18.98,18.98,18.72,18.78,7800.0,18.9289,18.9289,18.6696,18.7295,7800.0
2008-10-15 10:50:00,18.8,18.87,18.68,18.71,5900.0,18.7494,18.8192,18.6297,18.6597,5900.0
2008-10-15 11:00:00,18.75,18.89,18.74,18.86,5900.0,18.6996,18.8392,18.6896,18.8093,5900.0
2008-10-15 11:10:00,18.88,18.95,18.83,18.91,7100.0,18.8292,18.899,18.7793,18.8591,7100.0
2008-10-15 11:20:00,18.88,18.94,18.73,18.94,5400.0,18.8292,18.889,18.6796,18.889,5400.0
2008-10-15 11:30:00,18.92,18.92,18.75,18.75,2800.0,18.8691,18.8691,18.6996,18.6996,2800.0
2008-10-15 11:40:00,18.81,18.82,18.71,18.75,8600.0,18.7594,18.7694,18.6597,18.6996,8600.0
2008-10-15 11:50:00,18.74,18.8,18.71,18.75,15100.0,18.6896,18.7494,18.6597,18.6996,15100.0
2008-10-15 12:00:00,18.78,18.8,18.76,18.8,2000.0,18.7295,18.7494,18.7095,18.7494,2000.0
2008-10-15 12:10:00,18.79,18.85,18.76,18.79,2300.0,18.7394,18.7993,18.7095,18.7394,2300.0
2008-10-15 12:20:00,18.76,18.79,18.63,18.7,16500.0,18.7095,18.7394,18.5799,18.6497,16500.0
2008-10-15 12:30:00,18.7,18.7,18.66,18.69,2900.0,18.6497,18.6497,18.6098,18.6397,2900.0
2008-10-15 12:40:00,18.66,18.75,18.66,18.75,2500.0,18.6098,18.6996,18.6098,18.6996,2500.0
2008-10-15 12:50:00,18.76,18.76,18.64,18.64,3000.0,18.7095,18.7095,18.5899,18.5899,3000.0
2008-10-15 13:00:00,18.58,18.58,18.48,18.51,1600.0,18.53,18.53,18.4303,18.4602,1600.0
2008-10-15 13:10:00,18.48,18.53,18.4,18.4,6900.0,18.4303,18.4801,18.3505,18.3505,6900.0
2008-10-15 13:20:00,18.38,18.38,18.28,18.29,2700.0,18.3306,18.3306,18.2308,18.2408,2700.0
2008-10-15 13:30:00,18.3,18.3,17.98,18.07,5400.0,18.2508,18.2508,17.9316,18.0214,5400.0
2008-10-15 13:40:00,18.07,18.13,17.97,18.13,3100.0,18.0214,18.0812,17.9217,18.0812,3100.0
2008-10-15 13:50:00,18.09,18.09,18.0,18.02,1700.0,18.0413,18.0413,17.9516,17.9715,1700.0
2008-10-15 14:00:00,18.05,18.05,17.8,17.82,4000.0,18.0014,18.0014,17.7521,17.7721,4000.0
2008-10-15 14:10:00,17.8,17.8,17.67,17.76,8400.0,17.7521,17.7521,17.6225,17.7122,8400.0
2008-10-15 14:20:00,17.77,18.09,17.77,18.08,5100.0,17.7222,18.0413,17.7222,18.0314,5100.0
2008-10-15 14:30:00,18.11,18.22,18.09,18.16,7800.0,18.0613,18.171,18.0413,18.1111,7800.0
2008-10-15 14:40:00,18.18,18.48,18.17,18.35,8300.0,18.1311,18.4303,18.1211,18.3006,8300.0
2008-10-15 14:50:00,18.37,18.37,18.15,18.15,11000.0,18.3206,18.3206,18.1012,18.1012,11000.0
2008-10-15 15:00:00,18.15,18.41,18.02,18.36,13000.0,18.1012,18.3605,17.9715,18.3106,13000.0
2008-10-15 15:10:00,18.26,18.4,18.2,18.22,5300.0,18.2109,18.3505,18.151,18.171,5300.0
2008-10-15 15:20:00,18.24,18.34,17.94,17.99,6300.0,18.1909,18.2907,17.8917,17.9416,6300.0
2008-10-15 15:30:00,18.01,18.19,17.85,18.0,8400.0,17.9615,18.1411,17.802,17.9516,8400.0
2008-10-15 15:40:00,17.98,18.12,17.76,17.81,20000.0,17.9316,18.0713,17.7122,17.7621,20000.0
2008-10-15 15:50:00,17.8,17.8,17.1,17.11,97700.0,17.7521,17.7521,17.054,17.064,97700.0
2008-10-16 09:30:00,17.22,17.91,17.21,17.85,12200.0,17.1737,17.8618,17.1637,17.802,12200.0
2008-10-16 09:40:00,17.82,18.16,17.82,17.96,11000.0,17.7721,18.1111,17.7721,17.9117,11000.0
2008-10-16 09:50:00,18.01,18.3,18.01,18.29,14800.0,17.9615,18.2508,17.9615,18.2408,14800.0
2008-10-16 10:00:00,18.27,18.27,17.96,18.1,8100.0,18.2208,18.2208,17.9117,18.0513,8100.0
2008-10-16 10:10:00,18.09,18.12,17.86,17.86,10500.0,18.0413,18.0713,17.812,17.812,10500.0
2008-10-16 10:20:00,17.84,17.9,17.24,17.27,12900.0,17.792,17.8518,17.1936,17.2235,12900.0
2008-10-16 10:30:00,17.25,17.25,16.7,16.86,19600.0,17.2036,17.2036,16.6551,16.8146,19600.0
2008-10-16 10:40:00,16.92,17.23,16.88,17.23,7400.0,16.8745,17.1836,16.8346,17.1836,7400.0
2008-10-16 10:50:00,17.21,17.24,16.98,17.0,8000.0,17.1637,17.1936,16.9343,16.9543,8000.0
2008-10-16 11:00:00,16.97,17.2,16.97,17.05,11000.0,16.9243,17.1537,16.9243,17.0041,11000.0
2008-10-16 11:10:00,17.05,17.19,16.98,17.13,9200.0,17.0041,17.1438,16.9343,17.0839,9200.0
2008-10-16 11:20:00,17.12,17.3,17.07,17.26,31400.0,17.0739,17.2535,17.0241,17.2136,31400.0
2008-10-16 11:30:00,17.25,17.56,17.25,17.33,8400.0,17.2036,17.5128,17.2036,17.2834,8400.0
2008-10-16 11:40:00,17.3,17.5,17.22,17.5,26800.0,17.2535,17.4529,17.1737,17.4529,26800.0
2008-10-16 11:50:00,17.54,17.63,17.43,17.54,50200.0,17.4928,17.5826,17.3831,17.4928,50200.0
2008-10-16 12:00:00,17.5,17.58,17.49,17.57,19800.0,17.4529,17.5327,17.4429,17.5227,19800.0
2008-10-16 12:10:00,17.55,17.99,17.55,17.9,29700.0,17.5028,17.9416,17.5028,17.8518,29700.0
2008-10-16 12:20:00,17.95,18.06,17.65,17.74,29300.0,17.9017,18.0114,17.6025,17.6923,29300.0
2008-10-16 12:30:00,17.73,17.77,17.5,17.65,15700.0,17.6823,17.7222,17.4529,17.6025,15700.0
2008-10-16 12:40:00,17.7,17.9,17.5,17.9,28400.0,17.6524,17.8518,17.4529,17.8518,28400.0
2008-10-16 12:50:00,17.83,18.02,17.79,18.0,47200.0,17.782,17.9715,17.7421,17.9516,47200.0
2008-10-16 13:00:00,18.0,18.07,17.99,18.0,26200.0,17.9516,18.0214,17.9416,17.9516,26200.0
2008-10-16 13:10:00,18.04,18.11,18.0,18.01,6800.0,17.9915,18.0613,17.9516,17.9615,6800.0
2008-10-16 13:20:00,18.0,18.11,18.0,18.01,7200.0,17.9516,18.0613,17.9516,17.9615,7200.0
2008-10-16 13:30:00,18.0,18.07,18.0,18.0,12500.0,17.9516,18.0214,17.9516,17.9516,12500.0
2008-10-16 13:40:00,18.0,18.08,18.0,18.01,8900.0,17.9516,18.0314,17.9516,17.9615,8900.0
2008-10-16 13:50:00,18.04,18.11,18.0,18.05,18400.0,17.9915,18.0613,17.9516,18.0014,18400.0
2008-10-16 14:00:00,18.09,18.1,18.0,18.04,14300.0,18.0413,18.0513,17.9516,17.9915,14300.0
2008-10-16 14:10:00,18.03,18.07,18.01,18.05,14000.0,17.9815,18.0214,17.9615,18.0014,14000.0
2008-10-16 14:20:00,18.06,18.07,18.0,18.0,14300.0,18.0114,18.0214,17.9516,17.9516,14300.0
2008-10-16 14:30:00,18.02,18.05,17.98,18.05,52400.0,17.9715,18.0014,17.9316,18.0014,52400.0
2008-10-16 14:40:00,18.05,18.35,18.0,18.35,22300.0,18.0014,18.3006,17.9516,18.3006,22300.0
2008-10-16 14:50:00,18.37,18.51,18.32,18.43,11900.0,18.3206,18.4602,18.2707,18.3804,11900.0
2008-10-16 15:00:00,18.43,18.84,18.43,18.84,17900.0,18.3804,18.7893,18.3804,18.7893,17900.0
2008-10-16 15:10:00,18.87,18.95,18.66,18.67,18100.0,18.8192,18.899,18.6098,18.6198,18100.0
2008-10-16 15:20:00,18.68,18.74,18.53,18.56,11600.0,18.6297,18.6896,18.4801,18.5101,11600.0
2008-10-16 15:30:00,18.55,18.81,18.55,18.78,28700.0,18.5001,18.7594,18.5001,18.7295,28700.0
2008-10-16 15:40:00,18.8,19.23,18.78,19.13,69000.0,18.7494,19.1783,18.7295,19.0785,69000.0
2008-10-16 15:50:00,19.15,19.3,19.04,19.25,67100.0,19.0985,19.2481,18.9888,19.1982,67100.0
2008-10-17 09:30:00,18.56,18.9,17.86,18.4,106300.0,18.5101,18.8492,17.812,18.3505,106300.0
2008-10-17 09:40:00,18.36,19.03,18.35,18.9,18900.0,18.3106,18.9788,18.3006,18.8492,18900.0
2008-10-17 09:50:00,18.86,19.19,18.85,19.19,9900.0,18.8093,19.1384,18.7993,19.1384,9900.0
2008-10-17 10:00:00,19.18,19.24,19.11,19.12,10900.0,19.1284,19.1882,19.0586,19.0686,10900.0
2008-10-17 10:10:00,19.1,19.15,18.93,19.15,7300.0,19.0486,19.0985,18.8791,19.0985,7300.0
2008-10-17 10:20:00,19.11,19.29,19.01,19.28,8900.0,19.0586,19.2381,18.9589,19.2281,8900.0
2008-10-17 10:30:00,19.3,19.31,19.12,19.25,12200.0,19.2481,19.2581,19.0686,19.1982,12200.0
2008-10-17 10:40:00,19.22,19.48,19.18,19.46,8900.0,19.1683,19.4276,19.1284,19.4076,8900.0
2008-10-17 10:50:00,19.46,19.62,19.45,19.62,10300.0,19.4076,19.5672,19.3977,19.5672,10300.0
2008-10-17 11:00:00,19.57,19.84,19.57,19.8,4500.0,19.5174,19.7866,19.5174,19.7467,4500.0
2008-10-17 11:10:00,19.7,19.72,19.45,19.5,2200.0,19.647,19.6669,19.3977,19.4475,2200.0
2008-10-17 11:20:00,19.47,19.48,19.36,19.4,5900.0,19.4176,19.4276,19.3079,19.3478,5900.0
2008-10-17 11:30:00,19.38,19.39,19.11,19.11,5200.0,19.3279,19.3378,19.0586,19.0586,5200.0
2008-10-17 11:40:00,19.19,19.23,19.14,19.16,1800.0,19.1384,19.1783,19.0885,19.1085,1800.0
2008-10-17 11:50:00,19.17,19.2,19.12,19.18,1500.0,19.1184,19.1483,19.0686,19.1284,1500.0
2008-10-17 12:00:00,19.18,19.44,19.18,19.4,3400.0,19.1284,19.3877,19.1284,19.3478,3400.0
2008-10-17 12:10:00,19.41,19.54,19.41,19.54,3800.0,19.3578,19.4874,19.3578,19.4874,3800.0
2008-10-17 12:20:00,19.55,19.68,19.46,19.49,6900.0,19.4974,19.6271,19.4076,19.4376,6900.0
2008-10-17 12:30:00,19.5,19.53,19.38,19.41,3000.0,19.4475,19.4775,19.3279,19.3578,3000.0
2008-10-17 12:40:00,19.47,19.55,19.46,19.51,10700.0,19.4176,19.4974,19.4076,19.4575,10700.0
2008-10-17 12:50:00,19.51,19.63,19.5,19.58,10400.0,19.4575,19.5772,19.4475,19.5273,10400.0
2008-10-17 13:00:00,19.62,19.77,19.52,19.52,7300.0,19.5672,19.7168,19.4675,19.4675,7300.0
2008-10-17 13:10:00,19.56,19.56,19.44,19.52,7000.0,19.5074,19.5074,19.3877,19.4675,7000.0
2008-10-17 13:20:00,19.53,19.7,19.51,19.56,17700.0,19.4775,19.647,19.4575,19.5074,17700.0
2008-10-17 13:30:00,19.56,19.84,19.56,19.84,14000.0,19.5074,19.7866,19.5074,19.7866,14000.0
2008-10-17 13:40:00,19.84,19.87,19.67,19.67,8300.0,19.7866,19.8165,19.6171,19.6171,8300.0
2008-10-17 13:50:00,19.7,19.7,19.46,19.52,22500.0,19.647,19.647,19.4076,19.4675,22500.0
2008-10-17 14:00:00,19.54,19.85,19.54,19.74,9900.0,19.4874,19.7966,19.4874,19.6869,9900.0
2008-10-17 14:10:00,19.71,19.84,19.62,19.62,9100.0,19.657,19.7866,19.5672,19.5672,9100.0
2008-10-17 14:20:00,19.62,19.67,19.5,19.53,9400.0,19.5672,19.6171,19.4475,19.4775,9400.0
2008-10-17 14:30:00,19.53,19.72,19.43,19.43,8700.0,19.4775,19.6669,19.3777,19.3777,8700.0
2008-10-17 14:40:00,19.43,19.56,19.25,19.55,10600.0,19.3777,19.5074,19.1982,19.4974,10600.0
2008-10-17 14:50:00,19.51,19.51,19.33,19.45,7700.0,19.4575,19.4575,19.278,19.3977,7700.0
2008-10-17 15:00:00,19.45,19.65,19.41,19.5,7000.0,19.3977,19.5971,19.3578,19.4475,7000.0
2008-10-17 15:10:00,19.41,19.48,19.14,19.14,12100.0,19.3578,19.4276,19.0885,19.0885,12100.0
2008-10-17 15:20:00,19.11,19.22,18.77,19.12,26400.0,19.0586,19.1683,18.7195,19.0686,26400.0
2008-10-17 15:30:00,19.14,19.19,18.7,18.91,20000.0,19.0885,19.1384,18.6497,18.8591,20000.0
2008-10-17 15:40:00,18.95,19.18,18.92,18.98,13800.0,18.899,19.1284,18.8691,18.9289,13800.0
2008-10-17 15:50:00,18.93,18.98,18.56,18.76,63600.0,18.8791,18.9289,18.5101,18.7095,63600.0
2008-10-20 09:30:00,19.17,19.18,18.8,19.04,13800.0,19.1184,19.1284,18.7494,18.9888,13800.0
2008-10-20 09:40:00,19.01,19.09,18.67,18.73,11300.0,18.9589,19.0386,18.6198,18.6796,11300.0
2008-10-20 09:50:00,18.7,18.72,18.5,18.62,13900.0,18.6497,18.6696,18.4502,18.5699,13900.0
2008-10-20 10:00:00,18.62,18.77,18.62,18.77,8900.0,18.5699,18.7195,18.5699,18.7195,8900.0
2008-10-20 10:10:00,18.75,18.92,18.71,18.81,17500.0,18.6996,18.8691,18.6597,18.7594,17500.0
2008-10-20 10:20:00,18.84,18.85,18.69,18.71,4300.0,18.7893,18.7993,18.6397,18.6597,4300.0
2008-10-20 10:30:00,18.71,18.97,18.71,18.95,8200.0,18.6597,18.919,18.6597,18.899,8200.0
2008-10-20 10:40:00,18.97,19.1,18.94,19.08,6400.0,18.919,19.0486,18.889,19.0287,6400.0
2008-10-20 10:50:00,19.09,19.1,18.88,18.97,4800.0,19.0386,19.0486,18.8292,18.919,4800.0
2008-10-20 11:00:00,18.97,18.97,18.74,18.84,7400.0,18.919,18.919,18.6896,18.7893,7400.0
2008-10-20 11:10:00,18.84,18.84,18.59,18.79,5100.0,18.7893,18.7893,18.54,18.7394,5100.0
2008-10-20 11:20:00,18.75,18.84,18.66,18.8,10700.0,18.6996,18.7893,18.6098,18.7494,10700.0
2008-10-20 11:30:00,18.82,18.83,18.61,18.62,12200.0,18.7694,18.7793,18.5599,18.5699,12200.0
2008-10-20 11:40:00,18.62,18.73,18.61,18.68,21300.0,18.5699,18.6796,18.5599,18.6297,21300.0
2008-10-20 11:50:00,18.69,18.83,18.67,18.74,22100.0,18.6397,18.7793,18.6198,18.6896,22100.0
2008-10-20 12:00:00,18.72,18.85,18.69,18.85,32900.0,18.6696,18.7993,18.6397,18.7993,32900.0
2008-10-20 12:10:00,18.86,19.04,18.84,19.04,2100.0,18.8093,18.9888,18.7893,18.9888,2100.0
2008-10-20 12:20:00,19.02,19.02,18.87,18.88,4300.0,18.9688,18.9688,18.8192,18.8292,4300.0
2008-10-20 12:30:00,18.83,18.86,18.8,18.8,6400.0,18.7793,18.8093,18.7494,18.7494,6400.0
2008-10-20 12:40:00,18.8,18.8,18.69,18.76,11100.0,18.7494,18.7494,18.6397,18.7095,11100.0
2008-10-20 12:50:00,18.78,18.78,18.71,18.74,3000.0,18.7295,18.7295,18.6597,18.6896,3000.0
2008-10-20 13:00:00,18.75,18.78,18.73,18.73,8800.0,18.6996,18.7295,18.6796,18.6796,8800.0
2008-10-20 13:10:00,18.74,18.75,18.68,18.72,6100.0,18.6896,18.6996,18.6297,18.6696,6100.0
2008-10-20 13:20:00,18.73,18.8,18.72,18.8,3300.0,18.6796,18.7494,18.6696,18.7494,3300.0
2008-10-20 13:30:00,18.8,18.82,18.6,18.65,22800.0,18.7494,18.7694,18.55,18.5998,22800.0
2008-10-20 13:40:00,18.7,18.8,18.7,18.79,9500.0,18.6497,18.7494,18.6497,18.7394,9500.0
2008-10-20 13:50:00,18.79,18.79,18.74,18.75,6800.0,18.7394,18.7394,18.6896,18.6996,6800.0
2008-10-20 14:00:00,18.73,18.91,18.71,18.9,14000.0,18.6796,18.8591,18.6597,18.8492,14000.0
2008-10-20 14:10:00,18.9,18.92,18.83,18.9,15300.0,18.8492,18.8691,18.7793,18.8492,15300.0
2008-10-20 14:20:00,18.9,18.92,18.74,18.74,14000.0,18.8492,18.8691,18.6896,18.6896,14000.0
2008-10-20 14:30:00,18.71,18.76,18.65,18.75,6800.0,18.6597,18.7095,18.5998,18.6996,6800.0
2008-10-20 14:40:00,18.74,18.97,18.74,18.96,7900.0,18.6896,18.919,18.6896,18.909,7900.0
2008-10-20 14:50:00,18.93,18.97,18.79,18.97,8500.0,18.8791,18.919,18.7394,18.919,8500.0
2008-10-20 15:00:00,18.96,19.17,18.95,19.1,14000.0,18.909,19.1184,18.899,19.0486,14000.0
2008-10-20 15:10:00,19.1,19.23,19.06,19.23,7900.0,19.0486,19.1783,19.0087,19.1783,7900.0
2008-10-20 15:20:00,19.25,19.31,19.15,19.15,11800.0,19.1982,19.2581,19.0985,19.0985,11800.0
2008-10-20 15:30:00,19.2,19.5,19.11,19.41,27000.0,19.1483,19.4475,19.0586,19.3578,27000.0
2008-10-20 15:40:00,19.38,19.38,19.08,19.27,26400.0,19.3279,19.3279,19.0287,19.2182,26400.0
2008-10-20 15:50:00,19.27,19.45,19.22,19.4,22600.0,19.2182,19.3977,19.1683,19.3478,22600.0
2008-10-21 09:30:00,19.11,19.37,18.41,19.19,11900.0,19.0586,19.3179,18.3605,19.1384,11900.0
2008-10-21 09:40:00,19.14,19.3,19.09,19.3,3200.0,19.0885,19.2481,19.0386,19.2481,3200.0
2008-10-21 09:50:00,19.3,19.5,19.26,19.5,11100.0,19.2481,19.4475,19.2082,19.4475,11100.0
2008-10-21 10:00:00,19.52,19.72,19.52,19.72,9200.0,19.4675,19.6669,19.4675,19.6669,9200.0
2008-10-21 10:10:00,19.77,19.98,19.77,19.84,19700.0,19.7168,19.9262,19.7168,19.7866,19700.0
2008-10-21 10:20:00,19.87,19.95,19.78,19.94,9100.0,19.8165,19.8963,19.7268,19.8864,9100.0
2008-10-21 10:30:00,19.94,19.97,19.89,19.9,9300.0,19.8864,19.9163,19.8365,19.8465,9300.0
2008-10-21 10:40:00,19.92,19.96,19.85,19.9,5300.0,19.8664,19.9063,19.7966,19.8465,5300.0
2008-10-21 10:50:00,19.9,19.96,19.75,19.77,28700.0,19.8465,19.9063,19.6969,19.7168,28700.0
2008-10-21 11:00:00,19.75,19.78,19.64,19.67,11200.0,19.6969,19.7268,19.5872,19.6171,11200.0
2008-10-21 11:10:00,19.65,19.68,19.47,19.58,6400.0,19.5971,19.6271,19.4176,19.5273,6400.0
2008-10-21 11:20:00,19.5,19.56,19.47,19.56,3000.0,19.4475,19.5074,19.4176,19.5074,3000.0
2008-10-21 11:30:00,19.56,19.6,19.55,19.6,2300.0,19.5074,19.5473,19.4974,19.5473,2300.0
2008-10-21 11:40:00,19.62,19.67,19.4,19.42,6800.0,19.5672,19.6171,19.3478,19.3678,6800.0
2008-10-21 11:50:00,19.41,19.41,19.12,19.12,4100.0,19.3578,19.3578,19.0686,19.0686,4100.0
2008-10-21 12:00:00,19.11,19.32,19.06,19.25,7400.0,19.0586,19.268,19.0087,19.1982,7400.0
2008-10-21 12:10:00,19.21,19.28,18.97,19.03,8600.0,19.1583,19.2281,18.919,18.9788,8600.0
2008-10-21 12:20:00,19.02,19.16,19.02,19.11,2800.0,18.9688,19.1085,18.9688,19.0586,2800.0
2008-10-21 12:30:00,19.15,19.33,19.1,19.33,1500.0,19.0985,19.278,19.0486,19.278,1500.0
2008-10-21 12:40:00,19.28,19.35,19.23,19.23,1300.0,19.2281,19.2979,19.1783,19.1783,1300.0
2008-10-21 12:50:00,19.22,19.24,18.99,18.99,4700.0,19.1683,19.1882,18.9389,18.9389,4700.0
2008-10-21 13:00:00,18.93,19.24,18.92,19.12,3100.0,18.8791,19.1882,18.8691,19.0686,3100.0
2008-10-21 13:10:00,19.19,19.3,19.08,19.25,2500.0,19.1384,19.2481,19.0287,19.1982,2500.0
2008-10-21 13:20:00,19.27,19.4,19.27,19.38,3100.0,19.2182,19.3478,19.2182,19.3279,3100.0
2008-10-21 13:30:00,19.33,19.48,19.31,19.43,4600.0,19.278,19.4276,19.2581,19.3777,4600.0
2008-10-21 13:40:00,19.5,19.59,19.44,19.53,10000.0,19.4475,19.5373,19.3877,19.4775,10000.0
2008-10-21 13:50:00,19.54,19.54,19.44,19.44,9800.0,19.4874,19.4874,19.3877,19.3877,9800.0
2008-10-21 14:00:00,19.51,19.66,19.51,19.6,4300.0,19.4575,19.6071,19.4575,19.5473,4300.0
2008-10-21 14:10:00,19.61,19.8,19.6,19.74,8800.0,19.5572,19.7467,19.5473,19.6869,8800.0
2008-10-21 14:20:00,19.74,19.85,19.74,19.8,13300.0,19.6869,19.7966,19.6869,19.7467,13300.0
2008-10-21 14:30:00,19.8,19.8,19.7,19.72,4100.0,19.7467,19.7467,19.647,19.6669,4100.0
2008-10-21 14:40:00,19.75,19.85,19.73,19.75,12400.0,19.6969,19.7966,19.6769,19.6969,12400.0
2008-10-21 14:50:00,19.73,19.8,19.65,19.73,4300.0,19.6769,19.7467,19.5971,19.6769,4300.0
2008-10-21 15:00:00,19.76,19.91,19.76,19.84,9000.0,19.7068,19.8564,19.7068,19.7866,9000.0
2008-10-21 15:10:00,19.82,19.86,19.59,19.59,10900.0,19.7667,19.8066,19.5373,19.5373,10900.0
2008-10-21 15:20:00,19.53,19.65,19.41,19.48,6400.0,19.4775,19.5971,19.3578,19.4276,6400.0
2008-10-21 15:30:00,19.5,19.55,19.4,19.54,7200.0,19.4475,19.4974,19.3478,19.4874,7200.0
2008-10-21 15:40:00,19.54,19.62,19.29,19.32,11300.0,19.4874,19.5672,19.2381,19.268,11300.0
2008-10-21 15:50:00,19.36,19.51,19.12,19.24,29800.0,19.3079,19.4575,19.0686,19.1882,29800.0
2008-10-22 09:30:00,18.72,19.05,18.26,18.95,14200.0,18.6696,18.9988,18.2109,18.899,14200.0
2008-10-22 09:40:00,18.97,19.32,18.92,19.31,8600.0,18.919,19.268,18.8691,19.2581,8600.0
2008-10-22 09:50:00,19.28,19.31,19.12,19.22,7400.0,19.2281,19.2581,19.0686,19.1683,7400.0
2008-10-22 10:00:00,19.34,19.47,19.27,19.33,24600.0,19.288,19.4176,19.2182,19.278,24600.0
2008-10-22 10:10:00,19.34,19.52,19.22,19.31,18100.0,19.288,19.4675,19.1683,19.2581,18100.0
2008-10-22 10:20:00,19.25,19.35,19.21,19.35,9500.0,19.1982,19.2979,19.1583,19.2979,9500.0
2008-10-22 10:30:00,19.31,19.35,19.25,19.35,3600.0,19.2581,19.2979,19.1982,19.2979,3600.0
2008-10-22 10:40:00,19.35,19.59,19.35,19.59,12400.0,19.2979,19.5373,19.2979,19.5373,12400.0
2008-10-22 10:50:00,19.6,19.7,19.58,19.6,8800.0,19.5473,19.647,19.5273,19.5473,8800.0
2008-10-22 11:00:00,19.65,19.65,19.32,19.35,3200.0,19.5971,19.5971,19.268,19.2979,3200.0
2008-10-22 11:10:00,19.37,19.66,19.37,19.66,6500.0,19.3179,19.6071,19.3179,19.6071,6500.0
2008-10-22 11:20:00,19.63,19.66,19.54,19.54,4200.0,19.5772,19.6071,19.4874,19.4874,4200.0
2008-10-22 11:30:00,19.61,19.69,19.53,19.62,3600.0,19.5572,19.637,19.4775,19.5672,3600.0
2008-10-22 11:40:00,19.64,19.85,19.64,19.81,4200.0,19.5872,19.7966,19.5872,19.7567,4200.0
2008-10-22 11:50:00,19.77,19.79,19.65,19.78,3900.0,19.7168,19.7368,19.5971,19.7268,3900.0
2008-10-22 12:00:00,19.76,19.89,19.69,19.89,3300.0,19.7068,19.8365,19.637,19.8365,3300.0
2008-10-22 12:10:00,19.85,19.85,19.73,19.82,3000.0,19.7966,19.7966,19.6769,19.7667,3000.0
2008-10-22 12:20:00,19.87,19.95,19.85,19.85,4800.0,19.8165,19.8963,19.7966,19.7966,4800.0
2008-10-22 12:30:00,19.8,19.8,19.67,19.73,2300.0,19.7467,19.7467,19.6171,19.6769,2300.0
2008-10-22 12:40:00,19.74,19.75,19.65,19.65,2000.0,19.6869,19.6969,19.5971,19.5971,2000.0
2008-10-22 12:50:00,19.6,19.63,19.52,19.52,1900.0,19.5473,19.5772,19.4675,19.4675,1900.0
2008-10-22 13:00:00,19.52,19.52,19.39,19.45,4800.0,19.4675,19.4675,19.3378,19.3977,4800.0
2008-10-22 13:10:00,19.44,19.45,19.21,19.26,4400.0,19.3877,19.3977,19.1583,19.2082,4400.0
2008-10-22 13:20:00,19.26,19.26,19.09,19.23,3100.0,19.2082,19.2082,19.0386,19.1783,3100.0
2008-10-22 13:30:00,19.22,19.22,19.14,19.15,1800.0,19.1683,19.1683,19.0885,19.0985,1800.0
2008-10-22 13:40:00,19.12,19.14,19.1,19.12,1400.0,19.0686,19.0885,19.0486,19.0686,1400.0
2008-10-22 13:50:00,19.1,19.19,18.98,19.18,2600.0,19.0486,19.1384,18.9289,19.1284,2600.0
2008-10-22 14:00:00,19.17,19.17,19.08,19.08,2000.0,19.1184,19.1184,19.0287,19.0287,2000.0
2008-10-22 14:10:00,19.05,19.05,18.94,19.05,1500.0,18.9988,18.9988,18.889,18.9988,1500.0
2008-10-22 14:20:00,19.04,19.18,19.04,19.16,5400.0,18.9888,19.1284,18.9888,19.1085,5400.0
2008-10-22 14:30:00,19.14,19.15,18.91,18.91,3000.0,19.0885,19.0985,18.8591,18.8591,3000.0
2008-10-22 14:40:00,18.88,18.91,18.78,18.91,4200.0,18.8292,18.8591,18.7295,18.8591,4200.0
2008-10-22 14:50:00,18.89,18.9,18.76,18.85,4700.0,18.8392,18.8492,18.7095,18.7993,4700.0
2008-10-22 15:00:00,18.85,18.98,18.85,18.85,4400.0,18.7993,18.9289,18.7993,18.7993,4400.0
2008-10-22 15:10:00,18.88,18.89,18.55,18.61,10700.0,18.8292,18.8392,18.5001,18.5599,10700.0
2008-10-22 15:20:00,18.59,18.78,18.56,18.56,7800.0,18.54,18.7295,18.5101,18.5101,7800.0
2008-10-22 15:30:00,18.54,18.57,18.4,18.41,14700.0,18.4901,18.52,18.3505,18.3605,14700.0
2008-10-22 15:40:00,18.34,18.68,18.22,18.57,26100.0,18.2907,18.6297,18.171,18.52,26100.0
2008-10-22 15:50:00,18.54,18.7,18.44,18.66,22400.0,18.4901,18.6497,18.3904,18.6098,22400.0
2008-10-23 09:30:00,19.44,19.44,18.61,18.67,11000.0,19.3877,19.3877,18.5599,18.6198,11000.0
2008-10-23 09:40:00,18.72,19.0,18.15,18.17,22300.0,18.6696,18.9489,18.1012,18.1211,22300.0
2008-10-23 09:50:00,18.23,18.39,18.06,18.35,8000.0,18.181,18.3405,18.0114,18.3006,8000.0
2008-10-23 10:00:00,18.41,18.8,18.4,18.54,12400.0,18.3605,18.7494,18.3505,18.4901,12400.0
2008-10-23 10:10:00,18.54,18.63,18.21,18.21,6300.0,18.4901,18.5799,18.161,18.161,6300.0
2008-10-23 10:20:00,18.21,18.31,17.94,18.0,9200.0,18.161,18.2607,17.8917,17.9516,9200.0
2008-10-23 10:30:00,18.02,18.13,17.93,18.1,9700.0,17.9715,18.0812,17.8818,18.0513,9700.0
2008-10-23 10:40:00,18.18,18.75,18.18,18.55,17100.0,18.1311,18.6996,18.1311,18.5001,17100.0
2008-10-23 10:50:00,18.55,19.08,18.54,19.07,6900.0,18.5001,19.0287,18.4901,19.0187,6900.0
2008-10-23 11:00:00,19.07,19.11,18.85,18.91,14500.0,19.0187,19.0586,18.7993,18.8591,14500.0
2008-10-23 11:10:00,18.93,19.01,18.84,18.89,2800.0,18.8791,18.9589,18.7893,18.8392,2800.0
2008-10-23 11:20:00,18.83,18.93,18.8,18.86,1800.0,18.7793,18.8791,18.7494,18.8093,1800.0
2008-10-23 11:30:00,18.92,19.11,18.87,19.08,5900.0,18.8691,19.0586,18.8192,19.0287,5900.0
2008-10-23 11:40:00,19.07,19.07,18.87,18.89,3400.0,19.0187,19.0187,18.8192,18.8392,3400.0
2008-10-23 11:50:00,18.89,18.9,18.74,18.9,6800.0,18.8392,18.8492,18.6896,18.8492,6800.0
2008-10-23 12:00:00,18.84,18.84,18.65,18.7,15400.0,18.7893,18.7893,18.5998,18.6497,15400.0
2008-10-23 12:10:00,18.68,18.7,18.46,18.51,5300.0,18.6297,18.6497,18.4103,18.4602,5300.0
2008-10-23 12:20:00,18.45,18.51,18.19,18.2,10000.0,18.4004,18.4602,18.1411,18.151,10000.0
2008-10-23 12:30:00,18.24,18.34,18.14,18.19,11600.0,18.1909,18.2907,18.0912,18.1411,11600.0
2008-10-23 12:40:00,18.17,18.24,18.06,18.14,9600.0,18.1211,18.1909,18.0114,18.0912,9600.0
2008-10-23 12:50:00,18.18,18.23,18.14,18.14,5800.0,18.1311,18.181,18.0912,18.0912,5800.0
2008-10-23 13:00:00,18.07,18.16,17.81,17.84,10400.0,18.0214,18.1111,17.7621,17.792,10400.0
2008-10-23 13:10:00,17.87,18.03,17.77,17.97,23300.0,17.8219,17.9815,17.7222,17.9217,23300.0
2008-10-23 13:20:00,18.02,18.03,17.89,17.89,7700.0,17.9715,17.9815,17.8419,17.8419,7700.0
2008-10-23 13:30:00,17.83,17.97,17.75,17.8,12500.0,17.782,17.9217,17.7022,17.7521,12500.0
2008-10-23 13:40:00,17.85,17.86,17.64,17.75,12400.0,17.802,17.812,17.5925,17.7022,12400.0
2008-10-23 13:50:00,17.67,17.76,17.53,17.67,5100.0,17.6225,17.7122,17.4828,17.6225,5100.0
2008-10-23 14:00:00,17.66,17.66,17.35,17.48,29500.0,17.6125,17.6125,17.3033,17.433,29500.0
2008-10-23 14:10:00,17.48,17.5,17.28,17.37,5300.0,17.433,17.4529,17.2335,17.3233,5300.0
2008-10-23 14:20:00,17.31,17.67,17.2,17.65,26900.0,17.2634,17.6225,17.1537,17.6025,26900.0
2008-10-23 14:30:00,17.63,17.98,17.57,17.74,23900.0,17.5826,17.9316,17.5227,17.6923,23900.0
2008-10-23 14:40:00,17.75,17.8,17.43,17.47,11700.0,17.7022,17.7521,17.3831,17.423,11700.0
2008-10-23 14:50:00,17.48,17.57,17.34,17.35,4300.0,17.433,17.5227,17.2934,17.3033,4300.0
2008-10-23 15:00:00,17.53,17.75,17.45,17.74,9400.0,17.4828,17.7022,17.4031,17.6923,9400.0
2008-10-23 15:10:00,17.75,17.9,17.61,17.61,26900.0,17.7022,17.8518,17.5626,17.5626,26900.0
2008-10-23 15:20:00,17.62,17.85,17.61,17.66,26600.0,17.5726,17.802,17.5626,17.6125,26600.0
2008-10-23 15:30:00,17.64,17.75,17.39,17.56,16900.0,17.5925,17.7022,17.3432,17.5128,16900.0
2008-10-23 15:40:00,17.5,17.93,17.5,17.75,38000.0,17.4529,17.8818,17.4529,17.7022,38000.0
2008-10-23 15:50:00,17.75,17.79,17.53,17.7,34900.0,17.7022,17.7421,17.4828,17.6524,34900.0
2008-10-24 09:30:00,16.69,17.31,16.34,16.54,23700.0,16.6451,17.2634,16.296,16.4955,23700.0
2008-10-24 09:40:00,16.55,16.59,16.4,16.57,16800.0,16.5055,16.5454,16.3559,16.5254,16800.0
2008-10-24 09:50:00,16.73,17.23,16.73,17.16,6100.0,16.685,17.1836,16.685,17.1138,6100.0
2008-10-24 10:00:00,17.19,17.19,16.7,16.78,10700.0,17.1438,17.1438,16.6551,16.7349,10700.0
2008-10-24 10:10:00,16.8,16.87,16.59,16.75,8400.0,16.7548,16.8246,16.5454,16.7049,8400.0
2008-10-24 10:20:00,16.87,16.87,16.61,16.72,10600.0,16.8246,16.8246,16.5653,16.675,10600.0
2008-10-24 10:30:00,16.74,16.92,16.64,16.64,18700.0,16.695,16.8745,16.5952,16.5952,18700.0
2008-10-24 10:40:00,16.61,16.68,16.59,16.63,14000.0,16.5653,16.6351,16.5454,16.5853,14000.0
2008-10-24 10:50:00,16.64,16.81,16.58,16.58,13800.0,16.5952,16.7648,16.5354,16.5354,13800.0
2008-10-24 11:00:00,16.6,16.61,16.48,16.49,6400.0,16.5553,16.5653,16.4357,16.4456,6400.0
2008-10-24 11:10:00,16.47,16.47,16.25,16.41,25800.0,16.4257,16.4257,16.2063,16.3659,25800.0
2008-10-24 11:20:00,16.45,16.65,16.37,16.39,14300.0,16.4057,16.6052,16.326,16.3459,14300.0
2008-10-24 11:30:00,16.43,16.55,16.36,16.55,6000.0,16.3858,16.5055,16.316,16.5055,6000.0
2008-10-24 11:40:00,16.55,16.72,16.5,16.64,12600.0,16.5055,16.675,16.4556,16.5952,12600.0
2008-10-24 11:50:00,16.64,16.64,16.51,16.56,5500.0,16.5952,16.5952,16.4656,16.5154,5500.0
2008-10-24 12:00:00,16.53,16.53,16.4,16.44,17400.0,16.4855,16.4855,16.3559,16.3958,17400.0
2008-10-24 12:10:00,16.4,16.49,16.38,16.46,12300.0,16.3559,16.4456,16.3359,16.4157,12300.0
2008-10-24 12:20:00,16.5,16.57,16.45,16.45,15300.0,16.4556,16.5254,16.4057,16.4057,15300.0
2008-10-24 12:30:00,16.45,16.5,16.45,16.49,7900.0,16.4057,16.4556,16.4057,16.4456,7900.0
2008-10-24 12:40:00,16.49,16.5,16.4,16.4,15900.0,16.4456,16.4556,16.3559,16.3559,15900.0
2008-10-24 12:50:00,16.45,16.46,16.4,16.4,15400.0,16.4057,16.4157,16.3559,16.3559,15400.0
2008-10-24 13:00:00,16.42,16.67,16.42,16.66,13000.0,16.3758,16.6252,16.3758,16.6152,13000.0
2008-10-24 13:10:00,16.63,16.67,16.63,16.66,7900.0,16.5853,16.6252,16.5853,16.6152,7900.0
2008-10-24 13:20:00,16.65,16.68,16.48,16.5,7600.0,16.6052,16.6351,16.4357,16.4556,7600.0
2008-10-24 13:30:00,16.49,16.51,16.44,16.45,6200.0,16.4456,16.4656,16.3958,16.4057,6200.0
2008-10-24 13:40:00,16.45,16.46,16.21,16.22,17500.0,16.4057,16.4157,16.1664,16.1764,17500.0
2008-10-24 13:50:00,16.21,16.25,16.17,16.17,15300.0,16.1664,16.2063,16.1265,16.1265,15300.0
2008-10-24 14:00:00,16.17,16.32,16.17,16.3,11700.0,16.1265,16.2761,16.1265,16.2561,11700.0
2008-10-24 14:10:00,16.32,16.57,16.32,16.57,11800.0,16.2761,16.5254,16.2761,16.5254,11800.0
2008-10-24 14:20:00,16.52,16.53,16.46,16.48,5600.0,16.4756,16.4855,16.4157,16.4357,5600.0
2008-10-24 14:30:00,16.49,16.65,16.49,16.65,5700.0,16.4456,16.6052,16.4456,16.6052,5700.0
2008-10-24 14:40:00,16.63,16.7,16.47,16.48,7400.0,16.5853,16.6551,16.4257,16.4357,7400.0
2008-10-24 14:50:00,16.49,16.8,16.49,16.8,11500.0,16.4456,16.7548,16.4456,16.7548,11500.0
2008-10-24 15:00:00,16.76,16.97,16.66,16.81,37800.0,16.7149,16.9243,16.6152,16.7648,37800.0
2008-10-24 15:10:00,16.76,16.88,16.37,16.37,32700.0,16.7149,16.8346,16.326,16.326,32700.0
2008-10-24 15:20:00,16.39,16.61,16.39,16.52,25400.0,16.3459,16.5653,16.3459,16.4756,25400.0
2008-10-24 15:30:00,16.55,16.61,16.3,16.36,33600.0,16.5055,16.5653,16.2561,16.316,33600.0
2008-10-24 15:40:00,16.33,16.54,16.33,16.38,32700.0,16.2861,16.4955,16.2861,16.3359,32700.0
2008-10-24 15:50:00,16.4,16.42,16.15,16.15,56300.0,16.3559,16.3758,16.1066,16.1066,56300.0
2008-10-27 09:30:00,15.96,16.17,15.39,15.7,32900.0,15.9171,16.1265,15.3486,15.6578,32900.0
2008-10-27 09:40:00,15.8,15.94,15.41,15.68,33500.0,15.7575,15.8971,15.3685,15.6378,33500.0
2008-10-27 09:50:00,15.65,15.76,15.51,15.7,14300.0,15.6079,15.7176,15.4683,15.6578,14300.0
2008-10-27 10:00:00,15.76,16.07,15.76,16.06,20200.0,15.7176,16.0268,15.7176,16.0168,20200.0
2008-10-27 10:10:00,16.03,16.04,15.75,15.76,11200.0,15.9869,15.9968,15.7076,15.7176,11200.0
2008-10-27 10:20:00,15.76,15.87,15.76,15.77,11100.0,15.7176,15.8273,15.7176,15.7276,11100.0
2008-10-27 10:30:00,15.8,15.81,15.47,15.57,21700.0,15.7575,15.7675,15.4284,15.5281,21700.0
2008-10-27 10:40:00,15.59,15.59,15.54,15.57,9200.0,15.5481,15.5481,15.4982,15.5281,9200.0
2008-10-27 10:50:00,15.58,15.71,15.56,15.71,7200.0,15.5381,15.6677,15.5181,15.6677,7200.0
2008-10-27 11:00:00,15.66,15.74,15.58,15.63,8800.0,15.6179,15.6977,15.5381,15.588,8800.0
2008-10-27 11:10:00,15.63,15.88,15.58,15.6,10900.0,15.588,15.8373,15.5381,15.558,10900.0
2008-10-27 11:20:00,15.64,15.64,15.44,15.52,17400.0,15.5979,15.5979,15.3985,15.4782,17400.0
2008-10-27 11:30:00,15.54,15.54,15.42,15.43,3400.0,15.4982,15.4982,15.3785,15.3885,3400.0
2008-10-27 11:40:00,15.4,15.43,15.19,15.19,15600.0,15.3586,15.3885,15.1491,15.1491,15600.0
2008-10-27 11:50:00,15.16,15.25,15.15,15.2,5900.0,15.1192,15.209,15.1092,15.1591,5900.0
2008-10-27 12:00:00,15.21,15.52,15.21,15.52,5800.0,15.1691,15.4782,15.1691,15.4782,5800.0
2008-10-27 12:10:00,15.52,15.66,15.52,15.54,14600.0,15.4782,15.6179,15.4782,15.4982,14600.0
2008-10-27 12:20:00,15.54,15.6,15.54,15.55,10500.0,15.4982,15.558,15.4982,15.5082,10500.0
2008-10-27 12:30:00,15.57,15.79,15.53,15.78,20900.0,15.5281,15.7475,15.4882,15.7375,20900.0
2008-10-27 12:40:00,15.78,15.79,15.66,15.79,7200.0,15.7375,15.7475,15.6179,15.7475,7200.0
2008-10-27 12:50:00,15.8,16.0,15.8,15.98,6800.0,15.7575,15.957,15.7575,15.937,6800.0
2008-10-27 13:00:00,16.0,16.0,15.81,15.82,14000.0,15.957,15.957,15.7675,15.7774,14000.0
2008-10-27 13:10:00,15.82,15.92,15.76,15.77,6200.0,15.7774,15.8772,15.7176,15.7276,6200.0
2008-10-27 13:20:00,15.77,15.91,15.77,15.91,6200.0,15.7276,15.8672,15.7276,15.8672,6200.0
2008-10-27 13:30:00,15.91,15.95,15.91,15.94,10300.0,15.8672,15.9071,15.8672,15.8971,10300.0
2008-10-27 13:40:00,15.94,16.12,15.94,16.07,14200.0,15.8971,16.0766,15.8971,16.0268,14200.0
2008-10-27 13:50:00,16.07,16.09,16.02,16.02,3400.0,16.0268,16.0467,15.9769,15.9769,3400.0
2008-10-27 14:00:00,16.01,16.02,15.95,16.02,5300.0,15.9669,15.9769,15.9071,15.9769,5300.0
2008-10-27 14:10:00,16.02,16.02,15.89,15.9,19400.0,15.9769,15.9769,15.8473,15.8572,19400.0
2008-10-27 14:20:00,15.9,15.9,15.73,15.74,11300.0,15.8572,15.8572,15.6877,15.6977,11300.0
2008-10-27 14:30:00,15.73,15.83,15.73,15.78,9000.0,15.6877,15.7874,15.6877,15.7375,9000.0
2008-10-27 14:40:00,15.78,15.9,15.75,15.81,16300.0,15.7375,15.8572,15.7076,15.7675,16300.0
2008-10-27 14:50:00,15.77,15.78,15.69,15.75,6900.0,15.7276,15.7375,15.6478,15.7076,6900.0
2008-10-27 15:00:00,15.75,15.89,15.75,15.85,12700.0,15.7076,15.8473,15.7076,15.8074,12700.0
2008-10-27 15:10:00,15.85,15.99,15.82,15.86,23500.0,15.8074,15.947,15.7774,15.8173,23500.0
2008-10-27 15:20:00,15.86,15.96,15.83,15.9,16300.0,15.8173,15.9171,15.7874,15.8572,16300.0
2008-10-27 15:30:00,15.91,16.06,15.85,15.89,37700.0,15.8672,16.0168,15.8074,15.8473,37700.0
2008-10-27 15:40:00,15.92,15.92,15.79,15.88,27800.0,15.8772,15.8772,15.7475,15.8373,27800.0
2008-10-27 15:50:00,15.9,15.91,15.35,15.45,54600.0,15.8572,15.8672,15.3087,15.4084,54600.0
2008-10-28 09:30:00,15.83,15.87,15.61,15.7,13400.0,15.7874,15.8273,15.568,15.6578,13400.0
2008-10-28 09:40:00,15.72,15.85,15.69,15.72,7100.0,15.6777,15.8074,15.6478,15.6777,7100.0
2008-10-28 09:50:00,15.72,15.75,15.45,15.51,22400.0,15.6777,15.7076,15.4084,15.4683,22400.0
2008-10-28 10:00:00,15.51,15.53,15.35,15.46,29200.0,15.4683,15.4882,15.3087,15.4184,29200.0
2008-10-28 10:10:00,15.46,15.48,15.2,15.29,21100.0,15.4184,15.4384,15.1591,15.2489,21100.0
2008-10-28 10:20:00,15.3,15.37,15.21,15.36,11200.0,15.2588,15.3287,15.1691,15.3187,11200.0
2008-10-28 10:30:00,15.35,15.47,15.32,15.41,16600.0,15.3087,15.4284,15.2788,15.3685,16600.0
2008-10-28 10:40:00,15.41,15.41,15.21,15.23,12800.0,15.3685,15.3685,15.1691,15.189,12800.0
2008-10-28 10:50:00,15.24,15.24,15.03,15.12,17300.0,15.199,15.199,14.9896,15.0793,17300.0
2008-10-28 11:00:00,15.13,15.25,15.0,15.0,9900.0,15.0893,15.209,14.9596,14.9596,9900.0
2008-10-28 11:10:00,14.96,15.03,14.86,14.86,9300.0,14.9198,14.9896,14.82,14.82,9300.0
2008-10-28 11:20:00,14.86,14.88,14.82,14.88,19300.0,14.82,14.84,14.7801,14.84,19300.0
2008-10-28 11:30:00,14.86,15.08,14.86,15.06,8900.0,14.82,15.0394,14.82,15.0195,8900.0
2008-10-28 11:40:00,15.07,15.1,14.9,14.93,16000.0,15.0295,15.0594,14.8599,14.8898,16000.0
2008-10-28 11:50:00,14.93,14.96,14.81,14.85,15400.0,14.8898,14.9198,14.7702,14.81,15400.0
2008-10-28 12:00:00,14.83,14.85,14.74,14.74,16100.0,14.7901,14.81,14.7003,14.7003,16100.0
2008-10-28 12:10:00,14.74,14.85,14.65,14.85,7600.0,14.7003,14.81,14.6106,14.81,7600.0
2008-10-28 12:20:00,14.84,14.88,14.78,14.86,10600.0,14.8001,14.84,14.7402,14.82,10600.0
2008-10-28 12:30:00,14.88,15.05,14.86,15.01,8200.0,14.84,15.0095,14.82,14.9696,8200.0
2008-10-28 12:40:00,15.03,15.23,15.01,15.16,10500.0,14.9896,15.189,14.9696,15.1192,10500.0
2008-10-28 12:50:00,15.17,15.47,15.16,15.41,15700.0,15.1292,15.4284,15.1192,15.3685,15700.0
2008-10-28 13:00:00,15.42,15.66,15.39,15.54,10500.0,15.3785,15.6179,15.3486,15.4982,10500.0
2008-10-28 13:10:00,15.58,15.7,15.52,15.64,7800.0,15.5381,15.6578,15.4782,15.5979,7800.0
2008-10-28 13:20:00,15.58,15.73,15.56,15.63,11200.0,15.5381,15.6877,15.5181,15.588,11200.0
2008-10-28 13:30:00,15.62,15.62,15.49,15.49,4300.0,15.578,15.578,15.4483,15.4483,4300.0
2008-10-28 13:40:00,15.47,15.59,15.4,15.52,12400.0,15.4284,15.5481,15.3586,15.4782,12400.0
2008-10-28 13:50:00,15.53,15.58,15.5,15.53,7000.0,15.4882,15.5381,15.4583,15.4882,7000.0
2008-10-28 14:00:00,15.52,15.57,15.48,15.49,6700.0,15.4782,15.5281,15.4384,15.4483,6700.0
2008-10-28 14:10:00,15.48,15.59,15.48,15.59,9400.0,15.4384,15.5481,15.4384,15.5481,9400.0
2008-10-28 14:20:00,15.59,15.81,15.58,15.8,8900.0,15.5481,15.7675,15.5381,15.7575,8900.0
2008-10-28 14:30:00,15.8,15.89,15.74,15.74,10400.0,15.7575,15.8473,15.6977,15.6977,10400.0
2008-10-28 14:40:00,15.73,15.97,15.73,15.93,11800.0,15.6877,15.927,15.6877,15.8871,11800.0
2008-10-28 14:50:00,15.93,16.2,15.87,16.12,19000.0,15.8871,16.1564,15.8273,16.0766,19000.0
2008-10-28 15:00:00,16.11,16.14,15.97,15.99,9100.0,16.0667,16.0966,15.927,15.947,9100.0
2008-10-28 15:10:00,15.99,16.31,15.99,16.31,28000.0,15.947,16.2661,15.947,16.2661,28000.0
2008-10-28 15:20:00,16.33,16.59,16.33,16.55,30400.0,16.2861,16.5454,16.2861,16.5055,30400.0
2008-10-28 15:30:00,16.56,16.56,16.29,16.33,39600.0,16.5154,16.5154,16.2462,16.2861,39600.0
2008-10-28 15:40:00,16.37,16.41,16.23,16.36,50800.0,16.326,16.3659,16.1863,16.316,50800.0
2008-10-28 15:50:00,16.36,16.73,16.3,16.71,76000.0,16.316,16.685,16.2561,16.665,76000.0
2008-10-29 09:30:00,15.55,16.81,15.55,16.36,15400.0,15.5082,16.7648,15.5082,16.316,15400.0
2008-10-29 09:40:00,16.5,16.68,16.5,16.59,6700.0,16.4556,16.6351,16.4556,16.5454,6700.0
2008-10-29 09:50:00,16.61,16.66,16.52,16.59,15500.0,16.5653,16.6152,16.4756,16.5454,15500.0
2008-10-29 10:00:00,16.59,16.96,16.59,16.96,8100.0,16.5454,16.9144,16.5454,16.9144,8100.0
2008-10-29 10:10:00,16.95,17.04,16.93,16.95,10100.0,16.9044,16.9942,16.8845,16.9044,10100.0
2008-10-29 10:20:00,16.95,17.23,16.95,17.2,7600.0,16.9044,17.1836,16.9044,17.1537,7600.0
2008-10-29 10:30:00,17.23,17.29,16.97,16.97,13300.0,17.1836,17.2435,16.9243,16.9243,13300.0
2008-10-29 10:40:00,16.98,16.98,16.9,16.9,5500.0,16.9343,16.9343,16.8545,16.8545,5500.0
2008-10-29 10:50:00,16.96,17.01,16.86,16.93,4700.0,16.9144,16.9642,16.8146,16.8845,4700.0
2008-10-29 11:00:00,16.92,17.0,16.92,16.95,4100.0,16.8745,16.9543,16.8745,16.9044,4100.0
2008-10-29 11:10:00,16.95,17.01,16.92,17.01,4300.0,16.9044,16.9642,16.8745,16.9642,4300.0
2008-10-29 11:20:00,16.99,17.08,16.99,17.03,3900.0,16.9443,17.0341,16.9443,16.9842,3900.0
2008-10-29 11:30:00,17.06,17.16,17.02,17.07,12800.0,17.0141,17.1138,16.9742,17.0241,12800.0
2008-10-29 11:40:00,17.09,17.17,17.07,17.12,6300.0,17.044,17.1238,17.0241,17.0739,6300.0
2008-10-29 11:50:00,17.13,17.15,16.95,17.06,24000.0,17.0839,17.1039,16.9044,17.0141,24000.0
2008-10-29 12:00:00,17.04,17.14,17.0,17.09,19900.0,16.9942,17.0939,16.9543,17.044,19900.0
2008-10-29 12:10:00,17.09,17.17,17.0,17.17,13300.0,17.044,17.1238,16.9543,17.1238,13300.0
2008-10-29 12:20:00,17.17,17.19,17.1,17.12,14900.0,17.1238,17.1438,17.054,17.0739,14900.0
2008-10-29 12:30:00,17.11,17.18,17.06,17.18,7700.0,17.064,17.1338,17.0141,17.1338,7700.0
2008-10-29 12:40:00,17.16,17.2,17.15,17.18,10700.0,17.1138,17.1537,17.1039,17.1338,10700.0
2008-10-29 12:50:00,17.17,17.2,17.1,17.12,18500.0,17.1238,17.1537,17.054,17.0739,18500.0
2008-10-29 13:00:00,17.1,17.11,16.88,16.88,21400.0,17.054,17.064,16.8346,16.8346,21400.0
2008-10-29 13:10:00,16.88,16.93,16.87,16.91,8100.0,16.8346,16.8845,16.8246,16.8645,8100.0
2008-10-29 13:20:00,16.9,17.1,16.9,16.95,9400.0,16.8545,17.054,16.8545,16.9044,9400.0
2008-10-29 13:30:00,16.96,17.2,16.96,17.03,12100.0,16.9144,17.1537,16.9144,16.9842,12100.0
2008-10-29 13:40:00,17.06,17.11,16.97,17.01,9800.0,17.0141,17.064,16.9243,16.9642,9800.0
2008-10-29 13:50:00,17.02,17.04,16.91,16.99,14000.0,16.9742,16.9942,16.8645,16.9443,14000.0
2008-10-29 14:00:00,16.99,17.04,16.88,16.97,8900.0,16.9443,16.9942,16.8346,16.9243,8900.0
2008-10-29 14:10:00,17.01,17.2,16.94,17.16,26000.0,16.9642,17.1537,16.8944,17.1138,26000.0
2008-10-29 14:20:00,17.19,17.29,16.94,17.11,28500.0,17.1438,17.2435,16.8944,17.064,28500.0
2008-10-29 14:30:00,17.12,17.14,16.95,17.08,25700.0,17.0739,17.0939,16.9044,17.0341,25700.0
2008-10-29 14:40:00,17.05,17.35,17.05,17.33,14000.0,17.0041,17.3033,17.0041,17.2834,14000.0
2008-10-29 14:50:00,17.32,17.48,17.26,17.38,11100.0,17.2734,17.433,17.2136,17.3332,11100.0
2008-10-29 15:00:00,17.44,17.48,17.22,17.32,10800.0,17.3931,17.433,17.1737,17.2734,10800.0
2008-10-29 15:10:00,17.32,17.79,17.28,17.79,28000.0,17.2734,17.7421,17.2335,17.7421,28000.0
2008-10-29 15:20:00,17.81,18.15,17.75,18.05,39800.0,17.7621,18.1012,17.7022,18.0014,39800.0
2008-10-29 15:30:00,18.05,18.14,17.7,17.72,23400.0,18.0014,18.0912,17.6524,17.6723,23400.0
2008-10-29 15:40:00,17.72,17.93,17.72,17.87,21900.0,17.6723,17.8818,17.6723,17.8219,21900.0
2008-10-29 15:50:00,17.87,17.9,17.36,17.45,65200.0,17.8219,17.8518,17.3133,17.4031,65200.0
2008-10-30 09:30:00,17.95,18.13,17.62,17.86,16000.0,17.9017,18.0812,17.5726,17.812,16000.0
2008-10-30 09:40:00,17.89,18.56,17.83,18.51,15100.0,17.8419,18.5101,17.782,18.4602,15100.0
2008-10-30 09:50:00,18.49,18.5,18.09,18.23,11800.0,18.4403,18.4502,18.0413,18.181,11800.0
2008-10-30 10:00:00,18.19,18.19,18.13,18.17,5300.0,18.1411,18.1411,18.0812,18.1211,5300.0
2008-10-30 10:10:00,18.15,18.17,17.97,18.0,4700.0,18.1012,18.1211,17.9217,17.9516,4700.0
2008-10-30 10:20:00,17.95,18.13,17.93,18.03,7700.0,17.9017,18.0812,17.8818,17.9815,7700.0
2008-10-30 10:30:00,18.06,18.12,18.0,18.01,5800.0,18.0114,18.0713,17.9516,17.9615,5800.0
2008-10-30 10:40:00,18.02,18.02,17.71,17.73,16400.0,17.9715,17.9715,17.6624,17.6823,16400.0
2008-10-30 10:50:00,17.74,17.88,17.73,17.79,13600.0,17.6923,17.8319,17.6823,17.7421,13600.0
2008-10-30 11:00:00,17.78,17.9,17.76,17.77,8300.0,17.7322,17.8518,17.7122,17.7222,8300.0
2008-10-30 11:10:00,17.74,17.79,17.62,17.67,16900.0,17.6923,17.7421,17.5726,17.6225,16900.0
2008-10-30 11:20:00,17.7,17.7,17.62,17.67,5700.0,17.6524,17.6524,17.5726,17.6225,5700.0
2008-10-30 11:30:00,17.65,17.7,17.65,17.65,8800.0,17.6025,17.6524,17.6025,17.6025,8800.0
2008-10-30 11:40:00,17.62,17.69,17.5,17.59,6000.0,17.5726,17.6424,17.4529,17.5427,6000.0
2008-10-30 11:50:00,17.57,17.59,17.41,17.53,10800.0,17.5227,17.5427,17.3632,17.4828,10800.0
2008-10-30 12:00:00,17.51,17.69,17.51,17.59,7900.0,17.4629,17.6424,17.4629,17.5427,7900.0
2008-10-30 12:10:00,17.58,17.58,17.51,17.57,3900.0,17.5327,17.5327,17.4629,17.5227,3900.0
2008-10-30 12:20:00,17.59,17.61,17.55,17.57,1500.0,17.5427,17.5626,17.5028,17.5227,1500.0
2008-10-30 12:30:00,17.57,17.67,17.55,17.62,6000.0,17.5227,17.6225,17.5028,17.5726,6000.0
2008-10-30 12:40:00,17.62,17.63,17.56,17.61,1800.0,17.5726,17.5826,17.5128,17.5626,1800.0
2008-10-30 12:50:00,17.61,17.64,17.56,17.58,5300.0,17.5626,17.5925,17.5128,17.5327,5300.0
2008-10-30 13:00:00,17.58,17.64,17.57,17.58,9000.0,17.5327,17.5925,17.5227,17.5327,9000.0
2008-10-30 13:10:00,17.63,17.64,17.56,17.6,10300.0,17.5826,17.5925,17.5128,17.5527,10300.0
2008-10-30 13:20:00,17.61,17.61,17.35,17.35,12300.0,17.5626,17.5626,17.3033,17.3033,12300.0
2008-10-30 13:30:00,17.35,17.49,17.35,17.48,3000.0,17.3033,17.4429,17.3033,17.433,3000.0
2008-10-30 13:40:00,17.45,17.47,17.27,17.31,12600.0,17.4031,17.423,17.2235,17.2634,12600.0
2008-10-30 13:50:00,17.32,17.38,17.27,17.34,10000.0,17.2734,17.3332,17.2235,17.2934,10000.0
2008-10-30 14:00:00,17.34,17.43,17.33,17.37,16500.0,17.2934,17.3831,17.2834,17.3233,16500.0
2008-10-30 14:10:00,17.37,17.43,17.32,17.37,11100.0,17.3233,17.3831,17.2734,17.3233,11100.0
2008-10-30 14:20:00,17.35,17.49,17.35,17.38,15900.0,17.3033,17.4429,17.3033,17.3332,15900.0
2008-10-30 14:30:00,17.38,17.67,17.37,17.56,14200.0,17.3332,17.6225,17.3233,17.5128,14200.0
2008-10-30 14:40:00,17.6,17.81,17.57,17.81,6300.0,17.5527,17.7621,17.5227,17.7621,6300.0
2008-10-30 14:50:00,17.83,17.92,17.76,17.86,9300.0,17.782,17.8718,17.7122,17.812,9300.0
2008-10-30 15:00:00,17.88,17.98,17.87,17.93,9700.0,17.8319,17.9316,17.8219,17.8818,9700.0
2008-10-30 15:10:00,17.92,17.93,17.56,17.62,13900.0,17.8718,17.8818,17.5128,17.5726,13900.0
2008-10-30 15:20:00,17.62,17.86,17.61,17.86,13200.0,17.5726,17.812,17.5626,17.812,13200.0
2008-10-30 15:30:00,17.85,17.88,17.6,17.78,13500.0,17.802,17.8319,17.5527,17.7322,13500.0
2008-10-30 15:40:00,17.75,17.86,17.61,17.83,14100.0,17.7022,17.812,17.5626,17.782,14100.0
2008-10-30 15:50:00,17.83,18.24,17.8,18.14,23800.0,17.782,18.1909,17.7521,18.0912,23800.0
2008-10-31 09:30:00,17.93,18.2,17.59,18.2,10100.0,17.8818,18.151,17.5427,18.151,10100.0
2008-10-31 09:40:00,18.11,18.19,17.97,18.03,13600.0,18.0613,18.1411,17.9217,17.9815,13600.0
2008-10-31 09:50:00,18.07,18.17,18.01,18.06,5300.0,18.0214,18.1211,17.9615,18.0114,5300.0
2008-10-31 10:00:00,18.03,18.37,17.94,18.36,8700.0,17.9815,18.3206,17.8917,18.3106,8700.0
2008-10-31 10:10:00,18.34,18.46,18.29,18.46,5500.0,18.2907,18.4103,18.2408,18.4103,5500.0
2008-10-31 10:20:00,18.45,18.55,18.44,18.53,2600.0,18.4004,18.5001,18.3904,18.4801,2600.0
2008-10-31 10:30:00,18.51,18.83,18.51,18.79,7700.0,18.4602,18.7793,18.4602,18.7394,7700.0
2008-10-31 10:40:00,18.79,18.88,18.74,18.84,4100.0,18.7394,18.8292,18.6896,18.7893,4100.0
2008-10-31 10:50:00,18.84,18.94,18.78,18.89,6600.0,18.7893,18.889,18.7295,18.8392,6600.0
2008-10-31 11:00:00,18.87,18.95,18.7,18.94,8400.0,18.8192,18.899,18.6497,18.889,8400.0
2008-10-31 11:10:00,18.88,19.15,18.85,19.15,7900.0,18.8292,19.0985,18.7993,19.0985,7900.0
2008-10-31 11:20:00,19.24,19.4,19.2,19.4,27200.0,19.1882,19.3478,19.1483,19.3478,27200.0
2008-10-31 11:30:00,19.45,19.74,19.44,19.7,26500.0,19.3977,19.6869,19.3877,19.647,26500.0
2008-10-31 11:40:00,19.7,19.89,19.67,19.85,15000.0,19.647,19.8365,19.6171,19.7966,15000.0
2008-10-31 11:50:00,19.84,20.04,19.84,19.88,21400.0,19.7866,19.9861,19.7866,19.8265,21400.0
2008-10-31 12:00:00,19.86,19.95,19.83,19.87,16400.0,19.8066,19.8963,19.7767,19.8165,16400.0
2008-10-31 12:10:00,19.93,19.95,19.61,19.61,8900.0,19.8764,19.8963,19.5572,19.5572,8900.0
2008-10-31 12:20:00,19.61,19.7,19.47,19.47,7600.0,19.5572,19.647,19.4176,19.4176,7600.0
2008-10-31 12:30:00,19.48,19.52,19.29,19.52,6500.0,19.4276,19.4675,19.2381,19.4675,6500.0
2008-10-31 12:40:00,19.61,19.61,19.4,19.51,11200.0,19.5572,19.5572,19.3478,19.4575,11200.0
2008-10-31 12:50:00,19.49,19.52,19.42,19.5,2500.0,19.4376,19.4675,19.3678,19.4475,2500.0
2008-10-31 13:00:00,19.49,19.58,19.49,19.58,2200.0,19.4376,19.5273,19.4376,19.5273,2200.0
2008-10-31 13:10:00,19.57,19.57,19.48,19.52,9500.0,19.5174,19.5174,19.4276,19.4675,9500.0
2008-10-31 13:20:00,19.54,19.83,19.48,19.68,16900.0,19.4874,19.7767,19.4276,19.6271,16900.0
2008-10-31 13:30:00,19.6,19.69,19.52,19.69,7300.0,19.5473,19.637,19.4675,19.637,7300.0
2008-10-31 13:40:00,19.68,19.7,19.64,19.67,4400.0,19.6271,19.647,19.5872,19.6171,4400.0
2008-10-31 13:50:00,19.64,19.78,19.6,19.77,6700.0,19.5872,19.7268,19.5473,19.7168,6700.0
2008-10-31 14:00:00,19.79,19.82,19.7,19.76,7400.0,19.7368,19.7667,19.647,19.7068,7400.0
2008-10-31 14:10:00,19.75,19.75,19.44,19.46,7500.0,19.6969,19.6969,19.3877,19.4076,7500.0
2008-10-31 14:20:00,19.45,19.47,19.36,19.42,8100.0,19.3977,19.4176,19.3079,19.3678,8100.0
2008-10-31 14:30:00,19.42,19.49,19.32,19.37,7400.0,19.3678,19.4376,19.268,19.3179,7400.0
2008-10-31 14:40:00,19.35,19.35,19.24,19.29,5200.0,19.2979,19.2979,19.1882,19.2381,5200.0
2008-10-31 14:50:00,19.37,19.45,19.28,19.39,6600.0,19.3179,19.3977,19.2281,19.3378,6600.0
2008-10-31 15:00:00,19.43,19.52,19.41,19.48,13800.0,19.3777,19.4675,19.3578,19.4276,13800.0
2008-10-31 15:10:00,19.51,19.57,19.18,19.26,15500.0,19.4575,19.5174,19.1284,19.2082,15500.0
2008-10-31 15:20:00,19.26,19.26,19.0,19.05,21400.0,19.2082,19.2082,18.9489,18.9988,21400.0
2008-10-31 15:30:00,19.03,19.18,19.02,19.11,26100.0,18.9788,19.1284,18.9688,19.0586,26100.0
2008-10-31 15:40:00,19.16,19.17,18.78,18.98,32700.0,19.1085,19.1184,18.7295,18.9289,32700.0
2008-10-31 15:50:00,19.0,19.41,18.97,19.31,52400.0,18.9489,19.3578,18.919,19.2581,52400.0
2008-11-03 09:30:00,19.48,19.48,18.32,18.64,33400.0,19.4276,19.4276,18.2707,18.5899,33400.0
2008-11-03 09:40:00,18.64,19.13,18.64,19.13,17000.0,18.5899,19.0785,18.5899,19.0785,17000.0
2008-11-03 09:50:00,19.16,19.18,18.84,19.16,18500.0,19.1085,19.1284,18.7893,19.1085,18500.0
2008-11-03 10:00:00,19.14,19.41,19.14,19.31,23300.0,19.0885,19.3578,19.0885,19.2581,23300.0
2008-11-03 10:10:00,19.3,19.61,19.29,19.43,18100.0,19.2481,19.5572,19.2381,19.3777,18100.0
2008-11-03 10:20:00,19.44,19.61,19.44,19.61,15700.0,19.3877,19.5572,19.3877,19.5572,15700.0
2008-11-03 10:30:00,19.59,19.91,19.53,19.9,9100.0,19.5373,19.8564,19.4775,19.8465,9100.0
2008-11-03 10:40:00,19.89,19.89,19.7,19.86,13200.0,19.8365,19.8365,19.647,19.8066,13200.0
2008-11-03 10:50:00,19.9,20.0,19.83,19.86,21100.0,19.8465,19.9462,19.7767,19.8066,21100.0
2008-11-03 11:00:00,19.85,19.91,19.84,19.88,2600.0,19.7966,19.8564,19.7866,19.8265,2600.0
2008-11-03 11:10:00,19.88,19.96,19.88,19.95,3800.0,19.8265,19.9063,19.8265,19.8963,3800.0
2008-11-03 11:20:00,19.96,19.99,19.95,19.96,8200.0,19.9063,19.9362,19.8963,19.9063,8200.0
2008-11-03 11:30:00,19.97,20.05,19.97,20.03,12000.0,19.9163,19.9961,19.9163,19.9761,12000.0
2008-11-03 11:40:00,20.02,20.18,20.02,20.14,14200.0,19.9661,20.1257,19.9661,20.0858,14200.0
2008-11-03 11:50:00,20.16,20.26,20.04,20.04,25100.0,20.1058,20.2055,19.9861,19.9861,25100.0
2008-11-03 12:00:00,20.03,20.28,20.03,20.26,16000.0,19.9761,20.2254,19.9761,20.2055,16000.0
2008-11-03 12:10:00,20.28,20.48,20.28,20.44,19900.0,20.2254,20.4249,20.2254,20.385,19900.0
2008-11-03 12:20:00,20.45,20.55,20.44,20.55,14500.0,20.395,20.4947,20.385,20.4947,14500.0
2008-11-03 12:30:00,20.58,20.75,20.55,20.59,26300.0,20.5246,20.6942,20.4947,20.5346,26300.0
2008-11-03 12:40:00,20.6,20.62,20.52,20.53,6200.0,20.5446,20.5645,20.4648,20.4748,6200.0
2008-11-03 12:50:00,20.52,20.52,20.33,20.33,6500.0,20.4648,20.4648,20.2753,20.2753,6500.0
2008-11-03 13:00:00,20.34,20.34,20.3,20.31,5600.0,20.2853,20.2853,20.2454,20.2554,5600.0
2008-11-03 13:10:00,20.32,20.34,20.31,20.33,3800.0,20.2653,20.2853,20.2554,20.2753,3800.0
2008-11-03 13:20:00,20.34,20.41,20.33,20.4,3400.0,20.2853,20.3551,20.2753,20.3451,3400.0
2008-11-03 13:30:00,20.41,20.46,20.4,20.45,7000.0,20.3551,20.405,20.3451,20.395,7000.0
2008-11-03 13:40:00,20.47,20.49,20.36,20.37,16000.0,20.4149,20.4349,20.3052,20.3152,16000.0
2008-11-03 13:50:00,20.36,20.36,19.98,20.07,43300.0,20.3052,20.3052,19.9262,20.016,43300.0
2008-11-03 14:00:00,20.08,20.19,20.08,20.17,8600.0,20.026,20.1357,20.026,20.1157,8600.0
2008-11-03 14:10:00,20.2,20.21,19.96,19.98,21700.0,20.1457,20.1556,19.9063,19.9262,21700.0
2008-11-03 14:20:00,19.95,20.02,19.95,20.02,10200.0,19.8963,19.9661,19.8963,19.9661,10200.0
2008-11-03 14:30:00,20.02,20.09,20.01,20.04,12000.0,19.9661,20.036,19.9562,19.9861,12000.0
2008-11-03 14:40:00,20.02,20.02,19.93,19.99,12000.0,19.9661,19.9661,19.8764,19.9362,12000.0
2008-11-03 14:50:00,19.99,19.99,19.92,19.97,12800.0,19.9362,19.9362,19.8664,19.9163,12800.0
2008-11-03 15:00:00,19.97,19.98,19.78,19.83,15900.0,19.9163,19.9262,19.7268,19.7767,15900.0
2008-11-03 15:10:00,19.86,19.96,19.85,19.94,13000.0,19.8066,19.9063,19.7966,19.8864,13000.0
2008-11-03 15:20:00,19.94,19.94,19.8,19.85,16500.0,19.8864,19.8864,19.7467,19.7966,16500.0
2008-11-03 15:30:00,19.91,19.92,19.85,19.87,23200.0,19.8564,19.8664,19.7966,19.8165,23200.0
2008-11-03 15:40:00,19.87,19.93,19.84,19.91,37700.0,19.8165,19.8764,19.7866,19.8564,37700.0
2008-11-03 15:50:00,19.91,19.97,19.8,19.88,52400.0,19.8564,19.9163,19.7467,19.8265,52400.0
2008-11-04 09:30:00,20.5,20.62,20.17,20.3,17700.0,20.4448,20.5645,20.1157,20.2454,17700.0
2008-11-04 09:40:00,20.3,20.31,19.91,19.97,17500.0,20.2454,20.2554,19.8564,19.9163,17500.0
2008-11-04 09:50:00,19.96,20.08,19.96,19.98,11200.0,19.9063,20.026,19.9063,19.9262,11200.0
2008-11-04 10:00:00,19.98,20.0,19.83,19.93,4000.0,19.9262,19.9462,19.7767,19.8764,4000.0
2008-11-04 10:10:00,19.94,20.0,19.91,19.97,8100.0,19.8864,19.9462,19.8564,19.9163,8100.0
2008-11-04 10:20:00,19.97,20.0,19.92,20.0,2300.0,19.9163,19.9462,19.8664,19.9462,2300.0
2008-11-04 10:30:00,20.0,20.0,19.9,19.9,4900.0,19.9462,19.9462,19.8465,19.8465,4900.0
2008-11-04 10:40:00,19.9,19.9,19.71,19.88,20600.0,19.8465,19.8465,19.657,19.8265,20600.0
2008-11-04 10:50:00,19.88,20.0,19.85,19.88,5200.0,19.8265,19.9462,19.7966,19.8265,5200.0
2008-11-04 11:00:00,19.88,19.99,19.88,19.97,4700.0,19.8265,19.9362,19.8265,19.9163,4700.0
2008-11-04 11:10:00,19.98,20.0,19.9,19.91,5800.0,19.9262,19.9462,19.8465,19.8564,5800.0
2008-11-04 11:20:00,19.87,19.96,19.82,19.96,3000.0,19.8165,19.9063,19.7667,19.9063,3000.0
2008-11-04 11:30:00,19.92,19.92,19.8,19.82,5700.0,19.8664,19.8664,19.7467,19.7667,5700.0
2008-11-04 11:40:00,19.82,19.82,19.75,19.78,5500.0,19.7667,19.7667,19.6969,19.7268,5500.0
2008-11-04 11:50:00,19.78,20.0,19.78,19.99,4600.0,19.7268,19.9462,19.7268,19.9362,4600.0
2008-11-04 12:00:00,19.96,19.96,19.78,19.79,10500.0,19.9063,19.9063,19.7268,19.7368,10500.0
2008-11-04 12:10:00,19.82,19.84,19.81,19.84,900.0,19.7667,19.7866,19.7567,19.7866,900.0
2008-11-04 12:20:00,19.81,19.85,19.69,19.71,6500.0,19.7567,19.7966,19.637,19.657,6500.0
2008-11-04 12:30:00,19.69,19.83,19.69,19.83,4700.0,19.637,19.7767,19.637,19.7767,4700.0
2008-11-04 12:40:00,19.79,19.84,19.77,19.84,800.0,19.7368,19.7866,19.7168,19.7866,800.0
2008-11-04 12:50:00,19.82,19.83,19.78,19.78,9700.0,19.7667,19.7767,19.7268,19.7268,9700.0
2008-11-04 13:00:00,19.84,19.87,19.8,19.85,7400.0,19.7866,19.8165,19.7467,19.7966,7400.0
2008-11-04 13:10:00,19.86,19.89,19.84,19.88,4600.0,19.8066,19.8365,19.7866,19.8265,4600.0
2008-11-04 13:20:00,19.84,19.86,19.82,19.86,7100.0,19.7866,19.8066,19.7667,19.8066,7100.0
2008-11-04 13:30:00,19.86,19.9,19.85,19.89,7900.0,19.8066,19.8465,19.7966,19.8365,7900.0
2008-11-04 13:40:00,19.86,19.87,19.81,19.84,18600.0,19.8066,19.8165,19.7567,19.7866,18600.0
2008-11-04 13:50:00,19.81,19.82,19.71,19.71,8700.0,19.7567,19.7667,19.657,19.657,8700.0
2008-11-04 14:00:00,19.71,19.76,19.61,19.68,19500.0,19.657,19.7068,19.5572,19.6271,19500.0
2008-11-04 14:10:00,19.68,19.77,19.68,19.74,5800.0,19.6271,19.7168,19.6271,19.6869,5800.0
2008-11-04 14:20:00,19.79,19.82,19.76,19.82,2200.0,19.7368,19.7667,19.7068,19.7667,2200.0
2008-11-04 14:30:00,19.82,19.83,19.81,19.81,2100.0,19.7667,19.7767,19.7567,19.7567,2100.0
2008-11-04 14:40:00,19.81,19.87,19.74,19.76,6400.0,19.7567,19.8165,19.6869,19.7068,6400.0
2008-11-04 14:50:00,19.77,19.8,19.71,19.75,15900.0,19.7168,19.7467,19.657,19.6969,15900.0
2008-11-04 15:00:00,19.75,19.78,19.64,19.77,7600.0,19.6969,19.7268,19.5872,19.7168,7600.0
2008-11-04 15:10:00,19.77,19.79,19.72,19.77,9100.0,19.7168,19.7368,19.6669,19.7168,9100.0
2008-11-04 15:20:00,19.77,19.79,19.76,19.79,4400.0,19.7168,19.7368,19.7068,19.7368,4400.0
2008-11-04 15:30:00,19.79,19.89,19.78,19.84,32000.0,19.7368,19.8365,19.7268,19.7866,32000.0
2008-11-04 15:40:00,19.85,19.85,19.77,19.85,18500.0,19.7966,19.7966,19.7168,19.7966,18500.0
2008-11-04 15:50:00,19.83,19.85,19.67,19.77,23400.0,19.7767,19.7966,19.6171,19.7168,23400.0
2008-11-05 09:30:00,19.72,19.72,19.28,19.45,9200.0,19.6669,19.6669,19.2281,19.3977,9200.0
2008-11-05 09:40:00,19.45,19.53,19.42,19.44,13700.0,19.3977,19.4775,19.3678,19.3877,13700.0
2008-11-05 09:50:00,19.44,19.48,19.42,19.43,29800.0,19.3877,19.4276,19.3678,19.3777,29800.0
2008-11-05 10:00:00,19.44,19.84,19.43,19.67,14400.0,19.3877,19.7866,19.3777,19.6171,14400.0
2008-11-05 10:10:00,19.62,19.69,19.56,19.62,5800.0,19.5672,19.637,19.5074,19.5672,5800.0
2008-11-05 10:20:00,19.62,19.7,19.57,19.66,3900.0,19.5672,19.647,19.5174,19.6071,3900.0
2008-11-05 10:30:00,19.72,19.72,19.6,19.6,5200.0,19.6669,19.6669,19.5473,19.5473,5200.0
2008-11-05 10:40:00,19.61,19.63,19.56,19.58,2300.0,19.5572,19.5772,19.5074,19.5273,2300.0
2008-11-05 10:50:00,19.56,19.57,19.5,19.5,9500.0,19.5074,19.5174,19.4475,19.4475,9500.0
2008-11-05 11:00:00,19.5,19.51,19.5,19.5,3900.0,19.4475,19.4575,19.4475,19.4475,3900.0
2008-11-05 11:10:00,19.51,19.51,19.46,19.47,4600.0,19.4575,19.4575,19.4076,19.4176,4600.0
2008-11-05 11:20:00,19.46,19.48,19.38,19.47,8400.0,19.4076,19.4276,19.3279,19.4176,8400.0
2008-11-05 11:30:00,19.47,19.48,19.2,19.23,14700.0,19.4176,19.4276,19.1483,19.1783,14700.0
2008-11-05 11:40:00,19.23,19.25,19.16,19.2,5500.0,19.1783,19.1982,19.1085,19.1483,5500.0
2008-11-05 11:50:00,19.16,19.2,19.16,19.17,5200.0,19.1085,19.1483,19.1085,19.1184,5200.0
2008-11-05 12:00:00,19.18,19.19,19.16,19.16,5600.0,19.1284,19.1384,19.1085,19.1085,5600.0
2008-11-05 12:10:00,19.16,19.16,18.8,18.85,26700.0,19.1085,19.1085,18.7494,18.7993,26700.0
2008-11-05 12:20:00,18.85,18.86,18.65,18.69,10800.0,18.7993,18.8093,18.5998,18.6397,10800.0
2008-11-05 12:30:00,18.71,18.72,18.56,18.61,5800.0,18.6597,18.6696,18.5101,18.5599,5800.0
2008-11-05 12:40:00,18.58,18.69,18.55,18.66,4000.0,18.53,18.6397,18.5001,18.6098,4000.0
2008-11-05 12:50:00,18.67,18.7,18.52,18.65,2900.0,18.6198,18.6497,18.4702,18.5998,2900.0
2008-11-05 13:00:00,18.69,18.84,18.67,18.84,2500.0,18.6397,18.7893,18.6198,18.7893,2500.0
2008-11-05 13:10:00,18.82,18.82,18.74,18.74,1700.0,18.7694,18.7694,18.6896,18.6896,1700.0
2008-11-05 13:20:00,18.71,18.72,18.63,18.7,2200.0,18.6597,18.6696,18.5799,18.6497,2200.0
2008-11-05 13:30:00,18.68,18.69,18.54,18.56,3600.0,18.6297,18.6397,18.4901,18.5101,3600.0
2008-11-05 13:40:00,18.54,18.69,18.51,18.6,4100.0,18.4901,18.6397,18.4602,18.55,4100.0
2008-11-05 13:50:00,18.6,18.74,18.6,18.65,4600.0,18.55,18.6896,18.55,18.5998,4600.0
2008-11-05 14:00:00,18.61,18.69,18.46,18.49,8400.0,18.5599,18.6397,18.4103,18.4403,8400.0
2008-11-05 14:10:00,18.49,18.67,18.49,18.67,4500.0,18.4403,18.6198,18.4403,18.6198,4500.0
2008-11-05 14:20:00,18.65,18.66,18.53,18.58,3600.0,18.5998,18.6098,18.4801,18.53,3600.0
2008-11-05 14:30:00,18.62,18.81,18.61,18.69,8300.0,18.5699,18.7594,18.5599,18.6397,8300.0
2008-11-05 14:40:00,18.74,18.85,18.7,18.79,5300.0,18.6896,18.7993,18.6497,18.7394,5300.0
2008-11-05 14:50:00,18.79,19.05,18.78,18.98,8100.0,18.7394,18.9988,18.7295,18.9289,8100.0
2008-11-05 15:00:00,18.95,19.01,18.84,18.87,3600.0,18.899,18.9589,18.7893,18.8192,3600.0
2008-11-05 15:10:00,18.84,18.84,18.63,18.68,10300.0,18.7893,18.7893,18.5799,18.6297,10300.0
2008-11-05 15:20:00,18.69,18.71,18.56,18.62,8100.0,18.6397,18.6597,18.5101,18.5699,8100.0
2008-11-05 15:30:00,18.62,18.74,18.45,18.48,28300.0,18.5699,18.6896,18.4004,18.4303,28300.0
2008-11-05 15:40:00,18.48,18.89,18.47,18.75,30200.0,18.4303,18.8392,18.4203,18.6996,30200.0
2008-11-05 15:50:00,18.7,18.75,18.21,18.37,61800.0,18.6497,18.6996,18.161,18.3206,61800.0
2008-11-06 09:30:00,18.21,18.58,18.08,18.4,19500.0,18.161,18.53,18.0314,18.3505,19500.0
2008-11-06 09:40:00,18.45,18.48,18.14,18.25,12400.0,18.4004,18.4303,18.0912,18.2009,12400.0
2008-11-06 09:50:00,18.3,18.33,18.0,18.05,15500.0,18.2508,18.2807,17.9516,18.0014,15500.0
2008-11-06 10:00:00,18.0,18.01,17.82,17.93,11400.0,17.9516,17.9615,17.7721,17.8818,11400.0
2008-11-06 10:10:00,17.92,18.09,17.92,18.08,12300.0,17.8718,18.0413,17.8718,18.0314,12300.0
2008-11-06 10:20:00,18.08,18.1,17.89,18.04,14700.0,18.0314,18.0513,17.8419,17.9915,14700.0
2008-11-06 10:30:00,18.02,18.08,17.87,17.94,10800.0,17.9715,18.0314,17.8219,17.8917,10800.0
2008-11-06 10:40:00,17.96,18.0,17.74,17.91,9400.0,17.9117,17.9516,17.6923,17.8618,9400.0
2008-11-06 10:50:00,17.95,17.99,17.81,17.99,5200.0,17.9017,17.9416,17.7621,17.9416,5200.0
2008-11-06 11:00:00,17.98,18.07,17.96,17.98,7300.0,17.9316,18.0214,17.9117,17.9316,7300.0
2008-11-06 11:10:00,17.97,18.11,17.96,18.09,8400.0,17.9217,18.0613,17.9117,18.0413,8400.0
2008-11-06 11:20:00,18.1,18.1,17.97,18.07,6000.0,18.0513,18.0513,17.9217,18.0214,6000.0
2008-11-06 11:30:00,18.02,18.14,17.94,18.09,8700.0,17.9715,18.0912,17.8917,18.0413,8700.0
2008-11-06 11:40:00,18.1,18.3,18.1,18.24,5100.0,18.0513,18.2508,18.0513,18.1909,5100.0
2008-11-06 11:50:00,18.26,18.28,18.13,18.13,7600.0,18.2109,18.2308,18.0812,18.0812,7600.0
2008-11-06 12:00:00,18.12,18.29,18.12,18.24,7500.0,18.0713,18.2408,18.0713,18.1909,7500.0
2008-11-06 12:10:00,18.22,18.27,18.12,18.14,4400.0,18.171,18.2208,18.0713,18.0912,4400.0
2008-11-06 12:20:00,18.12,18.14,17.92,18.01,6600.0,18.0713,18.0912,17.8718,17.9615,6600.0
2008-11-06 12:30:00,17.98,18.09,17.93,17.94,6800.0,17.9316,18.0413,17.8818,17.8917,6800.0
2008-11-06 12:40:00,17.93,18.1,17.93,18.07,4500.0,17.8818,18.0513,17.8818,18.0214,4500.0
2008-11-06 12:50:00,18.07,18.07,17.92,17.95,4100.0,18.0214,18.0214,17.8718,17.9017,4100.0
2008-11-06 13:00:00,17.94,17.95,17.78,17.78,7500.0,17.8917,17.9017,17.7322,17.7322,7500.0
2008-11-06 13:10:00,17.82,17.83,17.74,17.74,4100.0,17.7721,17.782,17.6923,17.6923,4100.0
2008-11-06 13:20:00,17.76,17.78,17.71,17.75,10900.0,17.7122,17.7322,17.6624,17.7022,10900.0
2008-11-06 13:30:00,17.76,17.78,17.66,17.75,3300.0,17.7122,17.7322,17.6125,17.7022,3300.0
2008-11-06 13:40:00,17.69,17.75,17.58,17.73,4400.0,17.6424,17.7022,17.5327,17.6823,4400.0
2008-11-06 13:50:00,17.71,17.75,17.66,17.71,4400.0,17.6624,17.7022,17.6125,17.6624,4400.0
2008-11-06 14:00:00,17.73,17.81,17.71,17.74,15200.0,17.6823,17.7621,17.6624,17.6923,15200.0
2008-11-06 14:10:00,17.7,17.78,17.7,17.76,6100.0,17.6524,17.7322,17.6524,17.7122,6100.0
2008-11-06 14:20:00,17.74,17.76,17.67,17.67,4600.0,17.6923,17.7122,17.6225,17.6225,4600.0
2008-11-06 14:30:00,17.67,17.94,17.67,17.94,8600.0,17.6225,17.8917,17.6225,17.8917,8600.0
2008-11-06 14:40:00,17.9,17.92,17.81,17.85,7500.0,17.8518,17.8718,17.7621,17.802,7500.0
2008-11-06 14:50:00,17.85,17.99,17.74,17.85,9500.0,17.802,17.9416,17.6923,17.802,9500.0
2008-11-06 15:00:00,17.85,17.91,17.57,17.6,12500.0,17.802,17.8618,17.5227,17.5527,12500.0
2008-11-06 15:10:00,17.57,17.66,17.55,17.6,20000.0,17.5227,17.6125,17.5028,17.5527,20000.0
2008-11-06 15:20:00,17.6,17.6,17.31,17.37,45300.0,17.5527,17.5527,17.2634,17.3233,45300.0
2008-11-06 15:30:00,17.42,17.54,17.36,17.38,14300.0,17.3731,17.4928,17.3133,17.3332,14300.0
2008-11-06 15:40:00,17.38,17.67,17.38,17.66,16800.0,17.3332,17.6225,17.3332,17.6125,16800.0
2008-11-06 15:50:00,17.65,17.68,17.44,17.62,28400.0,17.6025,17.6324,17.3931,17.5726,28400.0
2008-11-07 09:30:00,17.81,18.31,17.56,17.73,8300.0,17.7621,18.2607,17.5128,17.6823,8300.0
2008-11-07 09:40:00,17.73,17.73,17.44,17.47,8500.0,17.6823,17.6823,17.3931,17.423,8500.0
2008-11-07 09:50:00,17.44,17.57,17.32,17.57,7700.0,17.3931,17.5227,17.2734,17.5227,7700.0
2008-11-07 10:00:00,17.59,18.1,17.59,18.05,15400.0,17.5427,18.0513,17.5427,18.0014,15400.0
2008-11-07 10:10:00,18.05,18.11,18.0,18.11,7400.0,18.0014,18.0613,17.9516,18.0613,7400.0
2008-11-07 10:20:00,18.17,18.27,18.09,18.12,6000.0,18.1211,18.2208,18.0413,18.0713,6000.0
2008-11-07 10:30:00,18.14,18.3,18.12,18.3,5200.0,18.0912,18.2508,18.0713,18.2508,5200.0
2008-11-07 10:40:00,18.3,18.37,18.26,18.26,4700.0,18.2508,18.3206,18.2109,18.2109,4700.0
2008-11-07 10:50:00,18.27,18.31,18.25,18.25,4400.0,18.2208,18.2607,18.2009,18.2009,4400.0
2008-11-07 11:00:00,18.25,18.25,18.1,18.12,3900.0,18.2009,18.2009,18.0513,18.0713,3900.0
2008-11-07 11:10:00,18.12,18.16,18.04,18.08,4700.0,18.0713,18.1111,17.9915,18.0314,4700.0
2008-11-07 11:20:00,18.15,18.15,18.03,18.08,12200.0,18.1012,18.1012,17.9815,18.0314,12200.0
2008-11-07 11:30:00,18.08,18.18,18.07,18.12,5000.0,18.0314,18.1311,18.0214,18.0713,5000.0
2008-11-07 11:40:00,18.09,18.33,18.09,18.27,7500.0,18.0413,18.2807,18.0413,18.2208,7500.0
2008-11-07 11:50:00,18.25,18.25,18.15,18.16,3000.0,18.2009,18.2009,18.1012,18.1111,3000.0
2008-11-07 12:00:00,18.16,18.4,18.15,18.28,7800.0,18.1111,18.3505,18.1012,18.2308,7800.0
2008-11-07 12:10:00,18.3,18.3,18.21,18.21,5000.0,18.2508,18.2508,18.161,18.161,5000.0
2008-11-07 12:20:00,18.22,18.26,18.15,18.18,3200.0,18.171,18.2109,18.1012,18.1311,3200.0
2008-11-07 12:30:00,18.15,18.23,18.12,18.23,5200.0,18.1012,18.181,18.0713,18.181,5200.0
2008-11-07 12:40:00,18.19,18.25,18.18,18.18,1600.0,18.1411,18.2009,18.1311,18.1311,1600.0
2008-11-07 12:50:00,18.19,18.26,18.18,18.18,4000.0,18.1411,18.2109,18.1311,18.1311,4000.0
2008-11-07 13:00:00,18.21,18.25,18.13,18.13,2100.0,18.161,18.2009,18.0812,18.0812,2100.0
2008-11-07 13:10:00,18.08,18.17,18.07,18.15,3000.0,18.0314,18.1211,18.0214,18.1012,3000.0
2008-11-07 13:20:00,18.15,18.19,18.12,18.17,2600.0,18.1012,18.1411,18.0713,18.1211,2600.0
2008-11-07 13:30:00,18.2,18.21,18.05,18.07,3000.0,18.151,18.161,18.0014,18.0214,3000.0
2008-11-07 13:40:00,18.1,18.16,18.05,18.05,4200.0,18.0513,18.1111,18.0014,18.0014,4200.0
2008-11-07 13:50:00,18.07,18.17,18.05,18.17,8400.0,18.0214,18.1211,18.0014,18.1211,8400.0
2008-11-07 14:00:00,18.19,18.23,18.16,18.23,1400.0,18.1411,18.181,18.1111,18.181,1400.0
2008-11-07 14:10:00,18.22,18.37,18.22,18.36,3700.0,18.171,18.3206,18.171,18.3106,3700.0
2008-11-07 14:20:00,18.4,18.4,18.28,18.36,4300.0,18.3505,18.3505,18.2308,18.3106,4300.0
2008-11-07 14:30:00,18.36,18.44,18.32,18.44,4200.0,18.3106,18.3904,18.2707,18.3904,4200.0
2008-11-07 14:40:00,18.49,18.53,18.39,18.44,5900.0,18.4403,18.4801,18.3405,18.3904,5900.0
2008-11-07 14:50:00,18.47,18.51,18.19,18.19,4500.0,18.4203,18.4602,18.1411,18.1411,4500.0
2008-11-07 15:00:00,18.19,18.26,18.02,18.24,7800.0,18.1411,18.2109,17.9715,18.1909,7800.0
2008-11-07 15:10:00,18.2,18.25,18.04,18.04,5400.0,18.151,18.2009,17.9915,17.9915,5400.0
2008-11-07 15:20:00,18.01,18.08,17.92,18.0,6300.0,17.9615,18.0314,17.8718,17.9516,6300.0
2008-11-07 15:30:00,17.95,18.12,17.95,18.04,2500.0,17.9017,18.0713,17.9017,17.9915,2500.0
2008-11-07 15:40:00,18.08,18.2,18.01,18.1,8500.0,18.0314,18.151,17.9615,18.0513,8500.0
2008-11-07 15:50:00,18.08,18.36,18.07,18.36,29500.0,18.0314,18.3106,18.0214,18.3106,29500.0
2008-11-10 09:30:00,18.75,19.09,17.71,18.81,15700.0,18.6996,19.0386,17.6624,18.7594,15700.0
2008-11-10 09:40:00,18.75,19.14,18.7,19.1,13200.0,18.6996,19.0885,18.6497,19.0486,13200.0
2008-11-10 09:50:00,19.06,19.2,18.97,19.2,6600.0,19.0087,19.1483,18.919,19.1483,6600.0
2008-11-10 10:00:00,19.23,19.25,18.97,19.15,8100.0,19.1783,19.1982,18.919,19.0985,8100.0
2008-11-10 10:10:00,19.16,19.31,19.16,19.22,4000.0,19.1085,19.2581,19.1085,19.1683,4000.0
2008-11-10 10:20:00,19.19,19.24,19.09,19.1,4400.0,19.1384,19.1882,19.0386,19.0486,4400.0
2008-11-10 10:30:00,19.1,19.1,18.99,19.03,2800.0,19.0486,19.0486,18.9389,18.9788,2800.0
2008-11-10 10:40:00,19.02,19.22,19.02,19.16,6700.0,18.9688,19.1683,18.9688,19.1085,6700.0
2008-11-10 10:50:00,19.16,19.18,19.09,19.14,4200.0,19.1085,19.1284,19.0386,19.0885,4200.0
2008-11-10 11:00:00,19.13,19.31,19.13,19.29,5100.0,19.0785,19.2581,19.0785,19.2381,5100.0
2008-11-10 11:10:00,19.29,19.3,19.19,19.22,5900.0,19.2381,19.2481,19.1384,19.1683,5900.0
2008-11-10 11:20:00,19.24,19.5,19.2,19.36,18400.0,19.1882,19.4475,19.1483,19.3079,18400.0
2008-11-10 11:30:00,19.36,19.41,19.28,19.34,14700.0,19.3079,19.3578,19.2281,19.288,14700.0
2008-11-10 11:40:00,19.34,19.34,19.17,19.2,4700.0,19.288,19.288,19.1184,19.1483,4700.0
2008-11-10 11:50:00,19.21,19.35,19.21,19.3,13000.0,19.1583,19.2979,19.1583,19.2481,13000.0
2008-11-10 12:00:00,19.32,19.36,19.32,19.35,14400.0,19.268,19.3079,19.268,19.2979,14400.0
2008-11-10 12:10:00,19.38,19.52,19.38,19.43,7200.0,19.3279,19.4675,19.3279,19.3777,7200.0
2008-11-10 12:20:00,19.41,19.45,19.32,19.32,4100.0,19.3578,19.3977,19.268,19.268,4100.0
2008-11-10 12:30:00,19.27,19.29,19.11,19.12,6500.0,19.2182,19.2381,19.0586,19.0686,6500.0
2008-11-10 12:40:00,19.18,19.18,19.13,19.16,1800.0,19.1284,19.1284,19.0785,19.1085,1800.0
2008-11-10 12:50:00,19.14,19.14,18.99,19.05,8900.0,19.0885,19.0885,18.9389,18.9988,8900.0
2008-11-10 13:00:00,19.01,19.13,18.99,19.06,8800.0,18.9589,19.0785,18.9389,19.0087,8800.0
2008-11-10 13:10:00,19.07,19.11,19.06,19.09,1900.0,19.0187,19.0586,19.0087,19.0386,1900.0
2008-11-10 13:20:00,19.11,19.16,19.0,19.13,5500.0,19.0586,19.1085,18.9489,19.0785,5500.0
2008-11-10 13:30:00,19.11,19.12,19.01,19.05,4100.0,19.0586,19.0686,18.9589,18.9988,4100.0
2008-11-10 13:40:00,19.03,19.13,19.02,19.13,3600.0,18.9788,19.0785,18.9688,19.0785,3600.0
2008-11-10 13:50:00,19.14,19.26,19.14,19.24,4900.0,19.0885,19.2082,19.0885,19.1882,4900.0
2008-11-10 14:00:00,19.25,19.39,19.19,19.35,5100.0,19.1982,19.3378,19.1384,19.2979,5100.0
2008-11-10 14:10:00,19.31,19.32,19.11,19.13,3900.0,19.2581,19.268,19.0586,19.0785,3900.0
2008-11-10 14:20:00,19.14,19.17,19.12,19.16,3000.0,19.0885,19.1184,19.0686,19.1085,3000.0
2008-11-10 14:30:00,19.2,19.22,19.03,19.11,3900.0,19.1483,19.1683,18.9788,19.0586,3900.0
2008-11-10 14:40:00,19.12,19.24,19.12,19.13,4400.0,19.0686,19.1882,19.0686,19.0785,4400.0
2008-11-10 14:50:00,19.07,19.16,19.01,19.01,7200.0,19.0187,19.1085,18.9589,18.9589,7200.0
2008-11-10 15:00:00,18.97,19.06,18.86,18.96,11200.0,18.919,19.0087,18.8093,18.909,11200.0
2008-11-10 15:10:00,18.95,19.0,18.89,18.9,12800.0,18.899,18.9489,18.8392,18.8492,12800.0
2008-11-10 15:20:00,18.9,18.94,18.87,18.93,6600.0,18.8492,18.889,18.8192,18.8791,6600.0
2008-11-10 15:30:00,18.92,19.0,18.73,18.76,16000.0,18.8691,18.9489,18.6796,18.7095,16000.0
2008-11-10 15:40:00,18.78,18.96,18.78,18.93,13600.0,18.7295,18.909,18.7295,18.8791,13600.0
2008-11-10 15:50:00,18.93,19.1,18.85,19.07,32000.0,18.8791,19.0486,18.7993,19.0187,32000.0
2008-11-11 09:30:00,18.94,19.05,18.59,18.59,5000.0,18.889,18.9988,18.54,18.54,5000.0
2008-11-11 09:40:00,18.7,18.73,18.53,18.62,4600.0,18.6497,18.6796,18.4801,18.5699,4600.0
2008-11-11 09:50:00,18.65,18.65,18.56,18.64,4200.0,18.5998,18.5998,18.5101,18.5899,4200.0
2008-11-11 10:00:00,18.58,18.74,18.56,18.72,5000.0,18.53,18.6896,18.5101,18.6696,5000.0
2008-11-11 10:10:00,18.72,19.11,18.72,19.08,6500.0,18.6696,19.0586,18.6696,19.0287,6500.0
2008-11-11 10:20:00,19.08,19.34,19.05,19.24,12200.0,19.0287,19.288,18.9988,19.1882,12200.0
2008-11-11 10:30:00,19.25,19.37,19.17,19.17,6400.0,19.1982,19.3179,19.1184,19.1184,6400.0
2008-11-11 10:40:00,19.23,19.37,19.17,19.27,5900.0,19.1783,19.3179,19.1184,19.2182,5900.0
2008-11-11 10:50:00,19.28,19.38,19.26,19.3,7900.0,19.2281,19.3279,19.2082,19.2481,7900.0
2008-11-11 11:00:00,19.3,19.3,19.23,19.27,2400.0,19.2481,19.2481,19.1783,19.2182,2400.0
2008-11-11 11:10:00,19.29,19.34,19.28,19.31,9100.0,19.2381,19.288,19.2281,19.2581,9100.0
2008-11-11 11:20:00,19.3,19.35,19.28,19.28,6800.0,19.2481,19.2979,19.2281,19.2281,6800.0
2008-11-11 11:30:00,19.28,19.3,19.16,19.24,3100.0,19.2281,19.2481,19.1085,19.1882,3100.0
2008-11-11 11:40:00,19.17,19.33,19.17,19.21,2100.0,19.1184,19.278,19.1184,19.1583,2100.0
2008-11-11 11:50:00,19.21,19.3,19.19,19.3,2200.0,19.1583,19.2481,19.1384,19.2481,2200.0
2008-11-11 12:00:00,19.3,19.31,19.26,19.27,1100.0,19.2481,19.2581,19.2082,19.2182,1100.0
2008-11-11 12:10:00,19.28,19.28,19.24,19.27,1100.0,19.2281,19.2281,19.1882,19.2182,1100.0
2008-11-11 12:20:00,19.23,19.26,19.04,19.04,2300.0,19.1783,19.2082,18.9888,18.9888,2300.0
2008-11-11 12:30:00,19.07,19.09,18.96,18.98,6300.0,19.0187,19.0386,18.909,18.9289,6300.0
2008-11-11 12:40:00,18.99,19.03,18.96,18.97,2200.0,18.9389,18.9788,18.909,18.919,2200.0
2008-11-11 12:50:00,18.99,19.13,18.96,19.13,2300.0,18.9389,19.0785,18.909,19.0785,2300.0
2008-11-11 13:00:00,19.13,19.21,19.0,19.19,4200.0,19.0785,19.1583,18.9489,19.1384,4200.0
2008-11-11 13:10:00,19.15,19.15,19.06,19.06,2100.0,19.0985,19.0985,19.0087,19.0087,2100.0
2008-11-11 13:20:00,19.07,19.07,19.0,19.0,2800.0,19.0187,19.0187,18.9489,18.9489,2800.0
2008-11-11 13:30:00,19.04,19.1,19.02,19.1,2300.0,18.9888,19.0486,18.9688,19.0486,2300.0
2008-11-11 13:40:00,19.09,19.19,19.08,19.18,3600.0,19.0386,19.1384,19.0287,19.1284,3600.0
2008-11-11 13:50:00,19.16,19.39,19.11,19.33,11600.0,19.1085,19.3378,19.0586,19.278,11600.0
2008-11-11 14:00:00,19.32,19.33,19.03,19.06,43700.0,19.268,19.278,18.9788,19.0087,43700.0
2008-11-11 14:10:00,19.06,19.27,19.03,19.27,5400.0,19.0087,19.2182,18.9788,19.2182,5400.0
2008-11-11 14:20:00,19.31,19.36,19.16,19.3,17400.0,19.2581,19.3079,19.1085,19.2481,17400.0
2008-11-11 14:30:00,19.3,19.38,19.2,19.3,11400.0,19.2481,19.3279,19.1483,19.2481,11400.0
2008-11-11 14:40:00,19.26,19.28,19.14,19.2,8700.0,19.2082,19.2281,19.0885,19.1483,8700.0
2008-11-11 14:50:00,19.18,19.23,19.12,19.17,4100.0,19.1284,19.1783,19.0686,19.1184,4100.0
2008-11-11 15:00:00,19.15,19.25,19.12,19.13,11500.0,19.0985,19.1982,19.0686,19.0785,11500.0
2008-11-11 15:10:00,19.16,19.2,19.15,19.18,6100.0,19.1085,19.1483,19.0985,19.1284,6100.0
2008-11-11 15:20:00,19.18,19.25,19.04,19.04,23200.0,19.1284,19.1982,18.9888,18.9888,23200.0
2008-11-11 15:30:00,19.06,19.07,18.69,18.72,22800.0,19.0087,19.0187,18.6397,18.6696,22800.0
2008-11-11 15:40:00,18.74,18.88,18.74,18.82,17800.0,18.6896,18.8292,18.6896,18.7694,17800.0
2008-11-11 15:50:00,18.86,18.89,18.4,18.6,46100.0,18.8093,18.8392,18.3505,18.55,46100.0
2008-11-12 09:30:00,18.27,19.32,17.84,17.89,16300.0,18.2208,19.268,17.792,17.8419,16300.0
2008-11-12 09:40:00,17.9,18.12,17.73,18.09,10700.0,17.8518,18.0713,17.6823,18.0413,10700.0
2008-11-12 09:50:00,18.1,18.22,18.01,18.03,10900.0,18.0513,18.171,17.9615,17.9815,10900.0
2008-11-12 10:00:00,18.06,18.11,17.87,17.95,10500.0,18.0114,18.0613,17.8219,17.9017,10500.0
2008-11-12 10:10:00,17.95,18.0,17.73,17.76,8300.0,17.9017,17.9516,17.6823,17.7122,8300.0
2008-11-12 10:20:00,17.77,17.83,17.68,17.68,6300.0,17.7222,17.782,17.6324,17.6324,6300.0
2008-11-12 10:30:00,17.64,17.68,17.52,17.61,10000.0,17.5925,17.6324,17.4729,17.5626,10000.0
2008-11-12 10:40:00,17.61,17.71,17.5,17.61,7900.0,17.5626,17.6624,17.4529,17.5626,7900.0
2008-11-12 10:50:00,17.64,17.73,17.55,17.59,5200.0,17.5925,17.6823,17.5028,17.5427,5200.0
2008-11-12 11:00:00,17.58,17.58,17.39,17.45,8600.0,17.5327,17.5327,17.3432,17.4031,8600.0
2008-11-12 11:10:00,17.43,17.69,17.43,17.69,4600.0,17.3831,17.6424,17.3831,17.6424,4600.0
2008-11-12 11:20:00,17.64,17.77,17.64,17.68,8800.0,17.5925,17.7222,17.5925,17.6324,8800.0
2008-11-12 11:30:00,17.71,17.79,17.68,17.79,4900.0,17.6624,17.7421,17.6324,17.7421,4900.0
2008-11-12 11:40:00,17.78,17.78,17.44,17.48,8000.0,17.7322,17.7322,17.3931,17.433,8000.0
2008-11-12 11:50:00,17.48,17.48,17.4,17.45,7800.0,17.433,17.433,17.3532,17.4031,7800.0
2008-11-12 12:00:00,17.43,17.43,17.22,17.25,6700.0,17.3831,17.3831,17.1737,17.2036,6700.0
2008-11-12 12:10:00,17.23,17.23,17.02,17.03,12500.0,17.1836,17.1836,16.9742,16.9842,12500.0
2008-11-12 12:20:00,17.04,17.18,16.99,17.16,9600.0,16.9942,17.1338,16.9443,17.1138,9600.0
2008-11-12 12:30:00,17.14,17.27,17.14,17.16,5300.0,17.0939,17.2235,17.0939,17.1138,5300.0
2008-11-12 12:40:00,17.18,17.21,17.06,17.16,9600.0,17.1338,17.1637,17.0141,17.1138,9600.0
2008-11-12 12:50:00,17.14,17.23,17.06,17.13,8200.0,17.0939,17.1836,17.0141,17.0839,8200.0
2008-11-12 13:00:00,17.12,17.13,17.03,17.04,5400.0,17.0739,17.0839,16.9842,16.9942,5400.0
2008-11-12 13:10:00,17.04,17.11,17.0,17.11,5300.0,16.9942,17.064,16.9543,17.064,5300.0
2008-11-12 13:20:00,17.13,17.19,17.1,17.19,4300.0,17.0839,17.1438,17.054,17.1438,4300.0
2008-11-12 13:30:00,17.19,17.23,17.08,17.21,3100.0,17.1438,17.1836,17.0341,17.1637,3100.0
2008-11-12 13:40:00,17.24,17.31,17.22,17.28,3000.0,17.1936,17.2634,17.1737,17.2335,3000.0
2008-11-12 13:50:00,17.28,17.28,17.09,17.15,5000.0,17.2335,17.2335,17.044,17.1039,5000.0
2008-11-12 14:00:00,17.16,17.17,17.05,17.09,8800.0,17.1138,17.1238,17.0041,17.044,8800.0
2008-11-12 14:10:00,17.1,17.21,17.06,17.21,10700.0,17.054,17.1637,17.0141,17.1637,10700.0
2008-11-12 14:20:00,17.21,17.3,17.21,17.29,9200.0,17.1637,17.2535,17.1637,17.2435,9200.0
2008-11-12 14:30:00,17.28,17.36,17.26,17.34,11400.0,17.2335,17.3133,17.2136,17.2934,11400.0
2008-11-12 14:40:00,17.3,17.51,17.25,17.29,37500.0,17.2535,17.4629,17.2036,17.2435,37500.0
2008-11-12 14:50:00,17.27,17.3,17.05,17.09,18100.0,17.2235,17.2535,17.0041,17.044,18100.0
2008-11-12 15:00:00,17.08,17.3,16.94,17.19,22700.0,17.0341,17.2535,16.8944,17.1438,22700.0
2008-11-12 15:10:00,17.16,17.2,17.0,17.07,21700.0,17.1138,17.1537,16.9543,17.0241,21700.0
2008-11-12 15:20:00,17.08,17.18,17.06,17.14,14800.0,17.0341,17.1338,17.0141,17.0939,14800.0
2008-11-12 15:30:00,17.12,17.19,17.05,17.13,22600.0,17.0739,17.1438,17.0041,17.0839,22600.0
2008-11-12 15:40:00,17.15,17.37,17.14,17.24,38700.0,17.1039,17.3233,17.0939,17.1936,38700.0
2008-11-12 15:50:00,17.25,17.25,17.0,17.04,45700.0,17.2036,17.2036,16.9543,16.9942,45700.0
2008-11-13 09:30:00,17.18,17.57,16.59,16.98,14800.0,17.1338,17.5227,16.5454,16.9343,14800.0
2008-11-13 09:40:00,16.96,16.97,16.52,16.56,9200.0,16.9144,16.9243,16.4756,16.5154,9200.0
2008-11-13 09:50:00,16.55,16.56,16.36,16.39,10300.0,16.5055,16.5154,16.316,16.3459,10300.0
2008-11-13 10:00:00,16.38,16.6,16.29,16.37,14600.0,16.3359,16.5553,16.2462,16.326,14600.0
2008-11-13 10:10:00,16.38,16.74,16.38,16.68,12500.0,16.3359,16.695,16.3359,16.6351,12500.0
2008-11-13 10:20:00,16.73,16.8,16.69,16.73,8100.0,16.685,16.7548,16.6451,16.685,8100.0
2008-11-13 10:30:00,16.75,16.79,16.65,16.67,10600.0,16.7049,16.7448,16.6052,16.6252,10600.0
2008-11-13 10:40:00,16.7,16.7,16.5,16.51,7300.0,16.6551,16.6551,16.4556,16.4656,7300.0
2008-11-13 10:50:00,16.48,16.54,16.42,16.42,16600.0,16.4357,16.4955,16.3758,16.3758,16600.0
2008-11-13 11:00:00,16.41,16.45,16.16,16.18,11600.0,16.3659,16.4057,16.1165,16.1365,11600.0
2008-11-13 11:10:00,16.19,16.25,16.08,16.1,64000.0,16.1464,16.2063,16.0367,16.0567,64000.0
2008-11-13 11:20:00,16.08,16.29,16.06,16.28,8100.0,16.0367,16.2462,16.0168,16.2362,8100.0
2008-11-13 11:30:00,16.29,16.34,16.24,16.29,3800.0,16.2462,16.296,16.1963,16.2462,3800.0
2008-11-13 11:40:00,16.29,16.5,16.26,16.39,4800.0,16.2462,16.4556,16.2163,16.3459,4800.0
2008-11-13 11:50:00,16.4,16.49,16.39,16.4,4500.0,16.3559,16.4456,16.3459,16.3559,4500.0
2008-11-13 12:00:00,16.41,16.5,16.41,16.46,7500.0,16.3659,16.4556,16.3659,16.4157,7500.0
2008-11-13 12:10:00,16.45,16.46,16.27,16.3,6400.0,16.4057,16.4157,16.2262,16.2561,6400.0
2008-11-13 12:20:00,16.3,16.3,16.16,16.16,6200.0,16.2561,16.2561,16.1165,16.1165,6200.0
2008-11-13 12:30:00,16.16,16.23,16.15,16.2,3400.0,16.1165,16.1863,16.1066,16.1564,3400.0
2008-11-13 12:40:00,16.22,16.25,16.09,16.12,6900.0,16.1764,16.2063,16.0467,16.0766,6900.0
2008-11-13 12:50:00,16.09,16.12,15.63,15.63,17000.0,16.0467,16.0766,15.588,15.588,17000.0
2008-11-13 13:00:00,15.63,15.85,15.58,15.85,10900.0,15.588,15.8074,15.5381,15.8074,10900.0
2008-11-13 13:10:00,15.83,16.28,15.83,16.22,8800.0,15.7874,16.2362,15.7874,16.1764,8800.0
2008-11-13 13:20:00,16.21,16.46,16.09,16.43,14200.0,16.1664,16.4157,16.0467,16.3858,14200.0
2008-11-13 13:30:00,16.42,16.47,16.24,16.43,8500.0,16.3758,16.4257,16.1963,16.3858,8500.0
2008-11-13 13:40:00,16.39,16.6,16.36,16.47,9800.0,16.3459,16.5553,16.316,16.4257,9800.0
2008-11-13 13:50:00,16.47,16.65,16.25,16.3,12000.0,16.4257,16.6052,16.2063,16.2561,12000.0
2008-11-13 14:00:00,16.34,16.58,16.31,16.53,10000.0,16.296,16.5354,16.2661,16.4855,10000.0
2008-11-13 14:10:00,16.52,16.68,16.4,16.6,8800.0,16.4756,16.6351,16.3559,16.5553,8800.0
2008-11-13 14:20:00,16.55,17.05,16.55,17.02,14900.0,16.5055,17.0041,16.5055,16.9742,14900.0
2008-11-13 14:30:00,16.99,17.05,16.73,16.99,32400.0,16.9443,17.0041,16.685,16.9443,32400.0
2008-11-13 14:40:00,16.99,17.12,16.81,17.07,16700.0,16.9443,17.0739,16.7648,17.0241,16700.0
2008-11-13 14:50:00,17.0,17.25,16.97,17.13,28500.0,16.9543,17.2036,16.9243,17.0839,28500.0
2008-11-13 15:00:00,17.13,17.27,16.84,16.88,10100.0,17.0839,17.2235,16.7947,16.8346,10100.0
2008-11-13 15:10:00,16.91,17.19,16.91,17.14,27800.0,16.8645,17.1438,16.8645,17.0939,27800.0
2008-11-13 15:20:00,17.09,17.56,17.09,17.5,13900.0,17.044,17.5128,17.044,17.4529,13900.0
2008-11-13 15:30:00,17.5,17.59,17.4,17.45,30700.0,17.4529,17.5427,17.3532,17.4031,30700.0
2008-11-13 15:40:00,17.42,17.54,17.36,17.4,26200.0,17.3731,17.4928,17.3133,17.3532,26200.0
2008-11-13 15:50:00,17.42,17.77,17.42,17.66,93000.0,17.3731,17.7222,17.3731,17.6125,93000.0
2008-11-14 09:30:00,17.53,17.58,17.24,17.54,8900.0,17.4828,17.5327,17.1936,17.4928,8900.0
2008-11-14 09:40:00,17.53,17.61,17.33,17.36,22100.0,17.4828,17.5626,17.2834,17.3133,22100.0
2008-11-14 09:50:00,17.37,17.76,17.37,17.66,17900.0,17.3233,17.7122,17.3233,17.6125,17900.0
2008-11-14 10:00:00,17.66,17.88,17.62,17.68,11200.0,17.6125,17.8319,17.5726,17.6324,11200.0
2008-11-14 10:10:00,17.71,17.82,17.67,17.67,5200.0,17.6624,17.7721,17.6225,17.6225,5200.0
2008-11-14 10:20:00,17.6,17.69,17.56,17.69,3700.0,17.5527,17.6424,17.5128,17.6424,3700.0
2008-11-14 10:30:00,17.7,18.0,17.7,17.78,9200.0,17.6524,17.9516,17.6524,17.7322,9200.0
2008-11-14 10:40:00,17.78,17.99,17.78,17.99,10700.0,17.7322,17.9416,17.7322,17.9416,10700.0
2008-11-14 10:50:00,17.98,18.08,17.94,18.06,7400.0,17.9316,18.0314,17.8917,18.0114,7400.0
2008-11-14 11:00:00,18.07,18.09,17.82,17.99,5200.0,18.0214,18.0413,17.7721,17.9416,5200.0
2008-11-14 11:10:00,17.94,18.2,17.91,18.2,6400.0,17.8917,18.151,17.8618,18.151,6400.0
2008-11-14 11:20:00,18.19,18.2,18.1,18.11,8500.0,18.1411,18.151,18.0513,18.0613,8500.0
2008-11-14 11:30:00,18.1,18.1,17.97,18.01,8100.0,18.0513,18.0513,17.9217,17.9615,8100.0
2008-11-14 11:40:00,18.02,18.02,17.88,17.94,4800.0,17.9715,17.9715,17.8319,17.8917,4800.0
2008-11-14 11:50:00,17.98,17.99,17.82,17.82,6300.0,17.9316,17.9416,17.7721,17.7721,6300.0
2008-11-14 12:00:00,17.81,17.81,17.56,17.67,8100.0,17.7621,17.7621,17.5128,17.6225,8100.0
2008-11-14 12:10:00,17.69,17.7,17.55,17.58,2600.0,17.6424,17.6524,17.5028,17.5327,2600.0
2008-11-14 12:20:00,17.61,17.85,17.61,17.85,2000.0,17.5626,17.802,17.5626,17.802,2000.0
2008-11-14 12:30:00,17.85,17.94,17.8,17.94,6300.0,17.802,17.8917,17.7521,17.8917,6300.0
2008-11-14 12:40:00,17.95,17.96,17.78,17.8,3800.0,17.9017,17.9117,17.7322,17.7521,3800.0
2008-11-14 12:50:00,17.83,17.96,17.83,17.85,8700.0,17.782,17.9117,17.782,17.802,8700.0
2008-11-14 13:00:00,17.84,17.84,17.74,17.77,4200.0,17.792,17.792,17.6923,17.7222,4200.0
2008-11-14 13:10:00,17.77,17.78,17.57,17.73,5500.0,17.7222,17.7322,17.5227,17.6823,5500.0
2008-11-14 13:20:00,17.7,17.95,17.7,17.94,5900.0,17.6524,17.9017,17.6524,17.8917,5900.0
2008-11-14 13:30:00,17.96,18.0,17.8,17.9,6100.0,17.9117,17.9516,17.7521,17.8518,6100.0
2008-11-14 13:40:00,17.91,17.93,17.79,17.82,5700.0,17.8618,17.8818,17.7421,17.7721,5700.0
2008-11-14 13:50:00,17.85,17.98,17.85,17.9,4500.0,17.802,17.9316,17.802,17.8518,4500.0
2008-11-14 14:00:00,17.9,18.0,17.85,17.98,10700.0,17.8518,17.9516,17.802,17.9316,10700.0
2008-11-14 14:10:00,17.98,18.07,17.9,18.0,14900.0,17.9316,18.0214,17.8518,17.9516,14900.0
2008-11-14 14:20:00,18.0,18.0,17.79,17.89,9200.0,17.9516,17.9516,17.7421,17.8419,9200.0
2008-11-14 14:30:00,17.92,18.0,17.85,17.96,30600.0,17.8718,17.9516,17.802,17.9117,30600.0
2008-11-14 14:40:00,17.98,18.09,17.98,18.0,20100.0,17.9316,18.0413,17.9316,17.9516,20100.0
2008-11-14 14:50:00,18.01,18.04,17.97,18.01,25900.0,17.9615,17.9915,17.9217,17.9615,25900.0
2008-11-14 15:00:00,18.01,18.05,17.81,18.04,8500.0,17.9615,18.0014,17.7621,17.9915,8500.0
2008-11-14 15:10:00,18.02,18.06,17.75,17.77,11000.0,17.9715,18.0114,17.7022,17.7222,11000.0
2008-11-14 15:20:00,17.83,17.97,17.75,17.81,7100.0,17.782,17.9217,17.7022,17.7621,7100.0
2008-11-14 15:30:00,17.81,17.81,17.49,17.58,14100.0,17.7621,17.7621,17.4429,17.5327,14100.0
2008-11-14 15:40:00,17.59,17.64,17.4,17.54,8800.0,17.5427,17.5925,17.3532,17.4928,8800.0
2008-11-14 15:50:00,17.56,17.69,17.08,17.13,56700.0,17.5128,17.6424,17.0341,17.0839,56700.0
2008-11-17 09:30:00,17.04,17.41,16.64,17.07,16900.0,16.9942,17.3632,16.5952,17.0241,16900.0
2008-11-17 09:40:00,17.13,17.64,17.02,17.64,13600.0,17.0839,17.5925,16.9742,17.5925,13600.0
2008-11-17 09:50:00,17.57,17.77,17.57,17.75,5300.0,17.5227,17.7222,17.5227,17.7022,5300.0
2008-11-17 10:00:00,17.74,17.74,17.6,17.67,8300.0,17.6923,17.6923,17.5527,17.6225,8300.0
2008-11-17 10:10:00,17.67,17.69,17.38,17.38,4700.0,17.6225,17.6424,17.3332,17.3332,4700.0
2008-11-17 10:20:00,17.38,17.56,17.3,17.52,9200.0,17.3332,17.5128,17.2535,17.4729,9200.0
2008-11-17 10:30:00,17.53,17.77,17.47,17.71,5400.0,17.4828,17.7222,17.423,17.6624,5400.0
2008-11-17 10:40:00,17.69,17.7,17.56,17.56,3100.0,17.6424,17.6524,17.5128,17.5128,3100.0
2008-11-17 10:50:00,17.57,17.57,17.48,17.48,4500.0,17.5227,17.5227,17.433,17.433,4500.0
2008-11-17 11:00:00,17.46,17.7,17.46,17.66,6300.0,17.413,17.6524,17.413,17.6125,6300.0
2008-11-17 11:10:00,17.66,17.67,17.53,17.55,6600.0,17.6125,17.6225,17.4828,17.5028,6600.0
2008-11-17 11:20:00,17.55,17.57,17.46,17.5,5800.0,17.5028,17.5227,17.413,17.4529,5800.0
2008-11-17 11:30:00,17.5,17.54,17.47,17.53,6900.0,17.4529,17.4928,17.423,17.4828,6900.0
2008-11-17 11:40:00,17.53,17.53,17.19,17.52,20500.0,17.4828,17.4828,17.1438,17.4729,20500.0
2008-11-17 11:50:00,17.52,17.7,17.49,17.7,10400.0,17.4729,17.6524,17.4429,17.6524,10400.0
2008-11-17 12:00:00,17.7,17.83,17.7,17.83,8500.0,17.6524,17.782,17.6524,17.782,8500.0
2008-11-17 12:10:00,17.85,18.0,17.81,17.99,7200.0,17.802,17.9516,17.7621,17.9416,7200.0
2008-11-17 12:20:00,18.01,18.07,17.87,17.96,4900.0,17.9615,18.0214,17.8219,17.9117,4900.0
2008-11-17 12:30:00,17.97,18.09,17.9,17.9,4600.0,17.9217,18.0413,17.8518,17.8518,4600.0
2008-11-17 12:40:00,17.87,18.04,17.85,18.01,9300.0,17.8219,17.9915,17.802,17.9615,9300.0
2008-11-17 12:50:00,17.98,18.13,17.95,18.0,10900.0,17.9316,18.0812,17.9017,17.9516,10900.0
2008-11-17 13:00:00,18.0,18.0,17.89,17.93,1900.0,17.9516,17.9516,17.8419,17.8818,1900.0
2008-11-17 13:10:00,17.95,18.01,17.93,17.93,3100.0,17.9017,17.9615,17.8818,17.8818,3100.0
2008-11-17 13:20:00,17.96,18.03,17.94,17.99,11500.0,17.9117,17.9815,17.8917,17.9416,11500.0
2008-11-17 13:30:00,17.99,18.0,17.8,17.84,5800.0,17.9416,17.9516,17.7521,17.792,5800.0
2008-11-17 13:40:00,17.85,17.99,17.85,17.98,4100.0,17.802,17.9416,17.802,17.9316,4100.0
2008-11-17 13:50:00,17.97,18.09,17.95,17.97,7000.0,17.9217,18.0413,17.9017,17.9217,7000.0
2008-11-17 14:00:00,17.93,18.01,17.75,18.01,6200.0,17.8818,17.9615,17.7022,17.9615,6200.0
2008-11-17 14:10:00,17.98,18.14,17.96,17.99,5300.0,17.9316,18.0912,17.9117,17.9416,5300.0
2008-11-17 14:20:00,17.98,18.1,17.88,17.89,4000.0,17.9316,18.0513,17.8319,17.8419,4000.0
2008-11-17 14:30:00,17.89,18.09,17.81,18.08,8000.0,17.8419,18.0413,17.7621,18.0314,8000.0
2008-11-17 14:40:00,18.05,18.15,17.95,18.0,6900.0,18.0014,18.1012,17.9017,17.9516,6900.0
2008-11-17 14:50:00,17.98,18.05,17.88,17.91,6600.0,17.9316,18.0014,17.8319,17.8618,6600.0
2008-11-17 15:00:00,17.92,18.13,17.9,18.1,8100.0,17.8718,18.0812,17.8518,18.0513,8100.0
2008-11-17 15:10:00,18.07,18.14,17.98,18.04,9500.0,18.0214,18.0912,17.9316,17.9915,9500.0
2008-11-17 15:20:00,18.04,18.08,17.87,18.04,11500.0,17.9915,18.0314,17.8219,17.9915,11500.0
2008-11-17 15:30:00,18.06,18.07,17.8,17.88,9400.0,18.0114,18.0214,17.7521,17.8319,9400.0
2008-11-17 15:40:00,17.88,17.95,17.78,17.86,16100.0,17.8319,17.9017,17.7322,17.812,16100.0
2008-11-17 15:50:00,17.8,17.86,17.64,17.67,25200.0,17.7521,17.812,17.5925,17.6225,25200.0
2008-11-18 09:30:00,17.69,17.92,17.57,17.68,3800.0,17.6424,17.8718,17.5227,17.6324,3800.0
2008-11-18 09:40:00,17.66,17.89,17.65,17.8,9200.0,17.6125,17.8419,17.6025,17.7521,9200.0
2008-11-18 09:50:00,17.85,17.85,17.61,17.68,3200.0,17.802,17.802,17.5626,17.6324,3200.0
2008-11-18 10:00:00,17.64,17.69,17.31,17.31,8300.0,17.5925,17.6424,17.2634,17.2634,8300.0
2008-11-18 10:10:00,17.33,17.58,17.31,17.56,3100.0,17.2834,17.5327,17.2634,17.5128,3100.0
2008-11-18 10:20:00,17.62,17.68,17.57,17.68,1700.0,17.5726,17.6324,17.5227,17.6324,1700.0
2008-11-18 10:30:00,17.68,17.68,17.49,17.5,1600.0,17.6324,17.6324,17.4429,17.4529,1600.0
2008-11-18 10:40:00,17.5,17.59,17.36,17.37,2400.0,17.4529,17.5427,17.3133,17.3233,2400.0
2008-11-18 10:50:00,17.32,17.41,17.25,17.41,3300.0,17.2734,17.3632,17.2036,17.3632,3300.0
2008-11-18 11:00:00,17.35,17.37,17.32,17.36,900.0,17.3033,17.3233,17.2734,17.3133,900.0
2008-11-18 11:10:00,17.38,17.57,17.38,17.55,7300.0,17.3332,17.5227,17.3332,17.5028,7300.0
2008-11-18 11:20:00,17.57,17.75,17.57,17.75,2700.0,17.5227,17.7022,17.5227,17.7022,2700.0
2008-11-18 11:30:00,17.75,17.89,17.71,17.8,11100.0,17.7022,17.8419,17.6624,17.7521,11100.0
2008-11-18 11:40:00,17.78,17.8,17.67,17.71,5700.0,17.7322,17.7521,17.6225,17.6624,5700.0
2008-11-18 11:50:00,17.67,17.85,17.67,17.72,5300.0,17.6225,17.802,17.6225,17.6723,5300.0
2008-11-18 12:00:00,17.72,17.72,17.62,17.67,1800.0,17.6723,17.6723,17.5726,17.6225,1800.0
2008-11-18 12:10:00,17.65,17.65,17.58,17.6,3600.0,17.6025,17.6025,17.5327,17.5527,3600.0
2008-11-18 12:20:00,17.5,17.5,17.34,17.37,5300.0,17.4529,17.4529,17.2934,17.3233,5300.0
2008-11-18 12:30:00,17.37,17.4,17.3,17.34,3300.0,17.3233,17.3532,17.2535,17.2934,3300.0
2008-11-18 12:40:00,17.37,17.4,17.24,17.24,2800.0,17.3233,17.3532,17.1936,17.1936,2800.0
2008-11-18 12:50:00,17.21,17.33,17.21,17.33,2500.0,17.1637,17.2834,17.1637,17.2834,2500.0
2008-11-18 13:00:00,17.31,17.31,17.09,17.13,2600.0,17.2634,17.2634,17.044,17.0839,2600.0
2008-11-18 13:10:00,17.13,17.16,17.02,17.08,2400.0,17.0839,17.1138,16.9742,17.0341,2400.0
2008-11-18 13:20:00,17.12,17.23,17.12,17.23,1600.0,17.0739,17.1836,17.0739,17.1836,1600.0
2008-11-18 13:30:00,17.15,17.15,16.91,16.92,4100.0,17.1039,17.1039,16.8645,16.8745,4100.0
2008-11-18 13:40:00,16.95,16.96,16.75,16.81,8000.0,16.9044,16.9144,16.7049,16.7648,8000.0
2008-11-18 13:50:00,16.83,16.96,16.83,16.89,4000.0,16.7847,16.9144,16.7847,16.8446,4000.0
2008-11-18 14:00:00,16.94,16.96,16.75,16.83,6000.0,16.8944,16.9144,16.7049,16.7847,6000.0
2008-11-18 14:10:00,16.78,16.92,16.78,16.81,3000.0,16.7349,16.8745,16.7349,16.7648,3000.0
2008-11-18 14:20:00,16.77,16.92,16.73,16.85,2100.0,16.7249,16.8745,16.685,16.8047,2100.0
2008-11-18 14:30:00,16.84,16.85,16.7,16.77,11600.0,16.7947,16.8047,16.6551,16.7249,11600.0
2008-11-18 14:40:00,16.82,16.86,16.61,16.61,8700.0,16.7747,16.8146,16.5653,16.5653,8700.0
2008-11-18 14:50:00,16.58,16.68,16.51,16.68,9700.0,16.5354,16.6351,16.4656,16.6351,9700.0
2008-11-18 15:00:00,16.6,16.91,16.6,16.88,10200.0,16.5553,16.8645,16.5553,16.8346,10200.0
2008-11-18 15:10:00,16.88,16.99,16.67,16.87,13500.0,16.8346,16.9443,16.6252,16.8246,13500.0
2008-11-18 15:20:00,16.8,17.04,16.69,16.81,7500.0,16.7548,16.9942,16.6451,16.7648,7500.0
2008-11-18 15:30:00,16.82,17.01,16.61,16.92,10700.0,16.7747,16.9642,16.5653,16.8745,10700.0
2008-11-18 15:40:00,16.9,17.2,16.84,17.08,22100.0,16.8545,17.1537,16.7947,17.0341,22100.0
2008-11-18 15:50:00,17.06,17.23,16.84,17.06,90200.0,17.0141,17.1836,16.7947,17.0141,90200.0
2008-11-19 09:30:00,17.02,17.02,16.36,16.98,8500.0,16.9742,16.9742,16.316,16.9343,8500.0
2008-11-19 09:40:00,17.0,17.17,17.0,17.04,4000.0,16.9543,17.1238,16.9543,16.9942,4000.0
2008-11-19 09:50:00,17.03,17.05,16.9,16.96,4700.0,16.9842,17.0041,16.8545,16.9144,4700.0
2008-11-19 10:00:00,16.97,17.06,16.92,17.06,7200.0,16.9243,17.0141,16.8745,17.0141,7200.0
2008-11-19 10:10:00,17.07,17.08,16.95,16.96,13200.0,17.0241,17.0341,16.9044,16.9144,13200.0
2008-11-19 10:20:00,16.95,16.95,16.86,16.94,8200.0,16.9044,16.9044,16.8146,16.8944,8200.0
2008-11-19 10:30:00,16.92,16.98,16.86,16.88,6400.0,16.8745,16.9343,16.8146,16.8346,6400.0
2008-11-19 10:40:00,16.89,16.89,16.73,16.78,8300.0,16.8446,16.8446,16.685,16.7349,8300.0
2008-11-19 10:50:00,16.78,16.79,16.52,16.57,6900.0,16.7349,16.7448,16.4756,16.5254,6900.0
2008-11-19 11:00:00,16.58,16.63,16.53,16.62,6200.0,16.5354,16.5853,16.4855,16.5753,6200.0
2008-11-19 11:10:00,16.63,16.67,16.57,16.67,9200.0,16.5853,16.6252,16.5254,16.6252,9200.0
2008-11-19 11:20:00,16.64,16.68,16.52,16.56,4300.0,16.5952,16.6351,16.4756,16.5154,4300.0
2008-11-19 11:30:00,16.56,16.56,16.28,16.29,7200.0,16.5154,16.5154,16.2362,16.2462,7200.0
2008-11-19 11:40:00,16.31,16.31,16.2,16.2,18200.0,16.2661,16.2661,16.1564,16.1564,18200.0
2008-11-19 11:50:00,16.18,16.35,16.14,16.14,10800.0,16.1365,16.306,16.0966,16.0966,10800.0
2008-11-19 12:00:00,16.13,16.16,15.93,15.93,15000.0,16.0866,16.1165,15.8871,15.8871,15000.0
2008-11-19 12:10:00,15.93,15.96,15.85,15.89,17000.0,15.8871,15.9171,15.8074,15.8473,17000.0
2008-11-19 12:20:00,15.89,16.0,15.89,15.89,6200.0,15.8473,15.957,15.8473,15.8473,6200.0
2008-11-19 12:30:00,15.94,15.98,15.93,15.98,11600.0,15.8971,15.937,15.8871,15.937,11600.0
2008-11-19 12:40:00,15.99,16.04,15.99,16.0,3900.0,15.947,15.9968,15.947,15.957,3900.0
2008-11-19 12:50:00,16.04,16.04,15.92,15.93,8200.0,15.9968,15.9968,15.8772,15.8871,8200.0
2008-11-19 13:00:00,15.93,15.98,15.92,15.92,7700.0,15.8871,15.937,15.8772,15.8772,7700.0
2008-11-19 13:10:00,15.94,16.0,15.92,15.94,4200.0,15.8971,15.957,15.8772,15.8971,4200.0
2008-11-19 13:20:00,15.94,15.95,15.89,15.89,10000.0,15.8971,15.9071,15.8473,15.8473,10000.0
2008-11-19 13:30:00,15.89,15.9,15.8,15.86,4700.0,15.8473,15.8572,15.7575,15.8173,4700.0
2008-11-19 13:40:00,15.86,15.97,15.85,15.95,6400.0,15.8173,15.927,15.8074,15.9071,6400.0
2008-11-19 13:50:00,15.92,15.99,15.82,15.98,5400.0,15.8772,15.947,15.7774,15.937,5400.0
2008-11-19 14:00:00,15.97,15.97,15.91,15.94,8300.0,15.927,15.927,15.8672,15.8971,8300.0
2008-11-19 14:10:00,15.94,15.94,15.81,15.82,7300.0,15.8971,15.8971,15.7675,15.7774,7300.0
2008-11-19 14:20:00,15.81,15.82,15.66,15.77,10300.0,15.7675,15.7774,15.6179,15.7276,10300.0
2008-11-19 14:30:00,15.73,15.91,15.72,15.76,6900.0,15.6877,15.8672,15.6777,15.7176,6900.0
2008-11-19 14:40:00,15.77,16.18,15.77,16.06,9300.0,15.7276,16.1365,15.7276,16.0168,9300.0
2008-11-19 14:50:00,16.01,16.17,15.99,16.06,7800.0,15.9669,16.1265,15.947,16.0168,7800.0
2008-11-19 15:00:00,16.05,16.16,15.9,16.16,7600.0,16.0068,16.1165,15.8572,16.1165,7600.0
2008-11-19 15:10:00,16.13,16.16,15.91,15.93,7900.0,16.0866,16.1165,15.8672,15.8871,7900.0
2008-11-19 15:20:00,15.9,15.93,15.79,15.93,7900.0,15.8572,15.8871,15.7475,15.8871,7900.0
2008-11-19 15:30:00,15.91,16.06,15.82,15.89,18000.0,15.8672,16.0168,15.7774,15.8473,18000.0
2008-11-19 15:40:00,15.88,15.97,15.72,15.9,18000.0,15.8373,15.927,15.6777,15.8572,18000.0
2008-11-19 15:50:00,15.9,15.9,15.61,15.66,56900.0,15.8572,15.8572,15.568,15.6179,56900.0
2008-11-20 09:30:00,15.36,15.54,15.02,15.22,22200.0,15.3187,15.4982,14.9796,15.1791,22200.0
2008-11-20 09:40:00,15.08,15.11,14.95,15.05,16400.0,15.0394,15.0694,14.9098,15.0095,16400.0
2008-11-20 09:50:00,15.08,15.2,14.94,14.94,11400.0,15.0394,15.1591,14.8998,14.8998,11400.0
2008-11-20 10:00:00,14.94,14.95,14.71,14.73,12300.0,14.8998,14.9098,14.6704,14.6904,12300.0
2008-11-20 10:10:00,14.7,14.74,14.59,14.64,9900.0,14.6605,14.7003,14.5507,14.6006,9900.0
2008-11-20 10:20:00,14.61,14.86,14.56,14.71,16400.0,14.5707,14.82,14.5208,14.6704,16400.0
2008-11-20 10:30:00,14.72,14.83,14.61,14.7,14400.0,14.6804,14.7901,14.5707,14.6605,14400.0
2008-11-20 10:40:00,14.68,14.96,14.65,14.85,18700.0,14.6405,14.9198,14.6106,14.81,18700.0
2008-11-20 10:50:00,14.83,14.83,14.68,14.71,10200.0,14.7901,14.7901,14.6405,14.6704,10200.0
2008-11-20 11:00:00,14.7,15.0,14.7,14.8,18100.0,14.6605,14.9596,14.6605,14.7602,18100.0
2008-11-20 11:10:00,14.83,15.01,14.76,14.78,11900.0,14.7901,14.9696,14.7203,14.7402,11900.0
2008-11-20 11:20:00,14.78,14.81,14.65,14.75,9500.0,14.7402,14.7702,14.6106,14.7103,9500.0
2008-11-20 11:30:00,14.72,14.8,14.61,14.75,9400.0,14.6804,14.7602,14.5707,14.7103,9400.0
2008-11-20 11:40:00,14.74,14.76,14.64,14.69,14000.0,14.7003,14.7203,14.6006,14.6505,14000.0
2008-11-20 11:50:00,14.69,14.7,14.53,14.56,10600.0,14.6505,14.6605,14.4909,14.5208,10600.0
2008-11-20 12:00:00,14.55,14.56,14.37,14.4,13500.0,14.5109,14.5208,14.3313,14.3613,13500.0
2008-11-20 12:10:00,14.37,14.43,14.33,14.42,10200.0,14.3313,14.3912,14.2914,14.3812,10200.0
2008-11-20 12:20:00,14.42,14.85,14.41,14.85,25400.0,14.3812,14.81,14.3712,14.81,25400.0
2008-11-20 12:30:00,14.87,14.97,14.8,14.86,20000.0,14.83,14.9297,14.7602,14.82,20000.0
2008-11-20 12:40:00,14.87,15.13,14.8,15.12,11000.0,14.83,15.0893,14.7602,15.0793,11000.0
2008-11-20 12:50:00,15.08,15.09,14.78,14.8,11000.0,15.0394,15.0494,14.7402,14.7602,11000.0
2008-11-20 13:00:00,14.76,14.91,14.65,14.9,9700.0,14.7203,14.8699,14.6106,14.8599,9700.0
2008-11-20 13:10:00,14.88,15.04,14.76,14.78,10400.0,14.84,14.9995,14.7203,14.7402,10400.0
2008-11-20 13:20:00,14.79,14.91,14.66,14.73,13700.0,14.7502,14.8699,14.6206,14.6904,13700.0
2008-11-20 13:30:00,14.71,14.82,14.47,14.55,15700.0,14.6704,14.7801,14.4311,14.5109,15700.0
2008-11-20 13:40:00,14.58,14.82,14.58,14.82,7700.0,14.5408,14.7801,14.5408,14.7801,7700.0
2008-11-20 13:50:00,14.78,14.86,14.75,14.85,10000.0,14.7402,14.82,14.7103,14.81,10000.0
2008-11-20 14:00:00,14.89,14.9,14.69,14.76,12000.0,14.8499,14.8599,14.6505,14.7203,12000.0
2008-11-20 14:10:00,14.79,14.9,14.74,14.74,12900.0,14.7502,14.8599,14.7003,14.7003,12900.0
2008-11-20 14:20:00,14.74,14.83,14.6,14.6,9700.0,14.7003,14.7901,14.5607,14.5607,9700.0
2008-11-20 14:30:00,14.63,14.7,14.52,14.65,12000.0,14.5906,14.6605,14.4809,14.6106,12000.0
2008-11-20 14:40:00,14.65,14.66,14.35,14.46,18700.0,14.6106,14.6206,14.3114,14.4211,18700.0
2008-11-20 14:50:00,14.46,14.59,14.32,14.45,12400.0,14.4211,14.5507,14.2815,14.4111,12400.0
2008-11-20 15:00:00,14.48,14.62,14.38,14.4,22100.0,14.441,14.5807,14.3413,14.3613,22100.0
2008-11-20 15:10:00,14.38,14.5,14.22,14.27,21700.0,14.3413,14.461,14.1817,14.2316,21700.0
2008-11-20 15:20:00,14.28,14.35,14.03,14.15,21300.0,14.2416,14.3114,13.9923,14.1119,21300.0
2008-11-20 15:30:00,14.17,14.23,13.75,13.77,78200.0,14.1319,14.1917,13.713,13.733,78200.0
2008-11-20 15:40:00,13.82,14.22,13.75,14.12,67200.0,13.7828,14.1817,13.713,14.082,67200.0
2008-11-20 15:50:00,14.11,14.38,14.09,14.27,127600.0,14.072,14.3413,14.0521,14.2316,127600.0
2008-11-21 09:30:00,14.51,14.65,14.33,14.42,71200.0,14.471,14.6106,14.2914,14.3812,71200.0
2008-11-21 09:40:00,14.42,14.56,14.38,14.48,25000.0,14.3812,14.5208,14.3413,14.441,25000.0
2008-11-21 09:50:00,14.48,14.51,13.83,13.95,27000.0,14.441,14.471,13.7928,13.9125,27000.0
2008-11-21 10:00:00,13.96,13.96,13.69,13.88,18500.0,13.9224,13.9224,13.6532,13.8427,18500.0
2008-11-21 10:10:00,13.91,13.96,13.73,13.8,14500.0,13.8726,13.9224,13.6931,13.7629,14500.0
2008-11-21 10:20:00,13.81,13.85,13.33,13.4,31200.0,13.7728,13.8127,13.2941,13.364,31200.0
2008-11-21 10:30:00,13.36,13.48,13.14,13.35,32800.0,13.3241,13.4437,13.1046,13.3141,32800.0
2008-11-21 10:40:00,13.32,13.41,13.17,13.38,19000.0,13.2842,13.3739,13.1346,13.344,19000.0
2008-11-21 10:50:00,13.39,13.44,12.88,12.92,35300.0,13.354,13.4038,12.8453,12.8852,35300.0
2008-11-21 11:00:00,12.89,12.98,12.71,12.76,25600.0,12.8553,12.9451,12.6758,12.7257,25600.0
2008-11-21 11:10:00,12.76,12.91,12.66,12.74,24100.0,12.7257,12.8753,12.6259,12.7057,24100.0
2008-11-21 11:20:00,12.74,12.85,12.69,12.8,16800.0,12.7057,12.8154,12.6559,12.7656,16800.0
2008-11-21 11:30:00,12.81,12.97,12.81,12.89,19700.0,12.7755,12.9351,12.7755,12.8553,19700.0
2008-11-21 11:40:00,12.91,13.26,12.91,13.24,15500.0,12.8753,13.2243,12.8753,13.2044,15500.0
2008-11-21 11:50:00,13.22,13.24,13.0,13.0,12500.0,13.1844,13.2044,12.965,12.965,12500.0
2008-11-21 12:00:00,13.05,13.19,12.96,13.19,14000.0,13.0149,13.1545,12.9251,13.1545,14000.0
2008-11-21 12:10:00,13.13,13.17,12.96,12.96,16600.0,13.0947,13.1346,12.9251,12.9251,16600.0
2008-11-21 12:20:00,12.93,13.02,12.86,12.9,8600.0,12.8952,12.985,12.8254,12.8653,8600.0
2008-11-21 12:30:00,12.9,13.04,12.87,13.03,17100.0,12.8653,13.0049,12.8354,12.9949,17100.0
2008-11-21 12:40:00,13.03,13.12,13.01,13.01,9900.0,12.9949,13.0847,12.975,12.975,9900.0
2008-11-21 12:50:00,13.02,13.1,12.93,12.95,8600.0,12.985,13.0648,12.8952,12.9152,8600.0
2008-11-21 13:00:00,12.91,12.92,12.8,12.89,8200.0,12.8753,12.8852,12.7656,12.8553,8200.0
2008-11-21 13:10:00,12.9,12.98,12.85,12.92,38000.0,12.8653,12.9451,12.8154,12.8852,38000.0
2008-11-21 13:20:00,12.9,12.92,12.8,12.86,23800.0,12.8653,12.8852,12.7656,12.8254,23800.0
2008-11-21 13:30:00,12.87,12.87,12.7,12.71,15000.0,12.8354,12.8354,12.6658,12.6758,15000.0
2008-11-21 13:40:00,12.7,12.82,12.62,12.71,31000.0,12.6658,12.7855,12.586,12.6758,31000.0
2008-11-21 13:50:00,12.69,12.91,12.65,12.67,23700.0,12.6559,12.8753,12.616,12.6359,23700.0
2008-11-21 14:00:00,12.67,13.01,12.66,12.92,13300.0,12.6359,12.975,12.6259,12.8852,13300.0
2008-11-21 14:10:00,12.92,13.03,12.89,13.01,34700.0,12.8852,12.9949,12.8553,12.975,34700.0
2008-11-21 14:20:00,12.98,13.09,12.92,12.92,16100.0,12.9451,13.0548,12.8852,12.8852,16100.0
2008-11-21 14:30:00,12.91,12.91,12.78,12.85,16000.0,12.8753,12.8753,12.7456,12.8154,16000.0
2008-11-21 14:40:00,12.86,13.03,12.8,12.94,15900.0,12.8254,12.9949,12.7656,12.9052,15900.0
2008-11-21 14:50:00,12.92,12.92,12.71,12.82,20100.0,12.8852,12.8852,12.6758,12.7855,20100.0
2008-11-21 15:00:00,12.83,13.08,12.82,12.97,39100.0,12.7955,13.0448,12.7855,12.9351,39100.0
2008-11-21 15:10:00,12.93,13.47,12.92,13.47,31300.0,12.8952,13.4338,12.8852,13.4338,31300.0
2008-11-21 15:20:00,13.46,13.62,13.27,13.57,39600.0,13.4238,13.5834,13.2343,13.5335,39600.0
2008-11-21 15:30:00,13.52,13.87,13.43,13.67,40500.0,13.4836,13.8327,13.3939,13.6332,40500.0
2008-11-21 15:40:00,13.64,13.65,13.29,13.58,48800.0,13.6033,13.6133,13.2542,13.5435,48800.0
2008-11-21 15:50:00,13.61,14.02,13.59,13.95,87500.0,13.5734,13.9823,13.5534,13.9125,87500.0
2008-11-24 09:30:00,14.31,14.31,13.35,14.01,26800.0,14.2715,14.2715,13.3141,13.9723,26800.0
2008-11-24 09:40:00,13.99,14.1,13.91,13.99,20300.0,13.9524,14.0621,13.8726,13.9524,20300.0
2008-11-24 09:50:00,13.99,14.02,13.75,13.78,17600.0,13.9524,13.9823,13.713,13.7429,17600.0
2008-11-24 10:00:00,13.8,13.9,13.76,13.8,14800.0,13.7629,13.8626,13.723,13.7629,14800.0
2008-11-24 10:10:00,13.81,13.85,13.75,13.81,18500.0,13.7728,13.8127,13.713,13.7728,18500.0
2008-11-24 10:20:00,13.82,13.9,13.75,13.86,30000.0,13.7828,13.8626,13.713,13.8227,30000.0
2008-11-24 10:30:00,13.86,13.94,13.84,13.89,29500.0,13.8227,13.9025,13.8028,13.8526,29500.0
2008-11-24 10:40:00,13.87,13.98,13.87,13.91,23900.0,13.8327,13.9424,13.8327,13.8726,23900.0
2008-11-24 10:50:00,13.91,13.91,13.73,13.8,21000.0,13.8726,13.8726,13.6931,13.7629,21000.0
2008-11-24 11:00:00,13.82,13.85,13.58,13.58,24300.0,13.7828,13.8127,13.5435,13.5435,24300.0
2008-11-24 11:10:00,13.56,13.64,13.54,13.6,14600.0,13.5235,13.6033,13.5036,13.5634,14600.0
2008-11-24 11:20:00,13.59,13.75,13.59,13.7,17800.0,13.5534,13.713,13.5534,13.6631,17800.0
2008-11-24 11:30:00,13.73,13.76,13.66,13.75,7500.0,13.6931,13.723,13.6233,13.713,7500.0
2008-11-24 11:40:00,13.76,13.78,13.54,13.62,50400.0,13.723,13.7429,13.5036,13.5834,50400.0
2008-11-24 11:50:00,13.62,13.76,13.6,13.72,11800.0,13.5834,13.723,13.5634,13.6831,11800.0
2008-11-24 12:00:00,13.74,13.87,13.74,13.82,8900.0,13.703,13.8327,13.703,13.7828,8900.0
2008-11-24 12:10:00,13.8,13.8,13.61,13.64,5100.0,13.7629,13.7629,13.5734,13.6033,5100.0
2008-11-24 12:20:00,13.61,13.62,13.51,13.54,6300.0,13.5734,13.5834,13.4737,13.5036,6300.0
2008-11-24 12:30:00,13.54,13.69,13.54,13.55,14500.0,13.5036,13.6532,13.5036,13.5135,14500.0
2008-11-24 12:40:00,13.54,13.72,13.54,13.7,10100.0,13.5036,13.6831,13.5036,13.6631,10100.0
2008-11-24 12:50:00,13.7,13.81,13.7,13.78,6600.0,13.6631,13.7728,13.6631,13.7429,6600.0
2008-11-24 13:00:00,13.8,13.86,13.79,13.83,6900.0,13.7629,13.8227,13.7529,13.7928,6900.0
2008-11-24 13:10:00,13.82,13.96,13.81,13.96,11400.0,13.7828,13.9224,13.7728,13.9224,11400.0
2008-11-24 13:20:00,13.93,13.99,13.86,13.96,6300.0,13.8925,13.9524,13.8227,13.9224,6300.0
2008-11-24 13:30:00,13.96,13.96,13.89,13.89,4800.0,13.9224,13.9224,13.8526,13.8526,4800.0
2008-11-24 13:40:00,13.89,13.89,13.82,13.89,4800.0,13.8526,13.8526,13.7828,13.8526,4800.0
2008-11-24 13:50:00,13.9,13.98,13.88,13.96,16300.0,13.8626,13.9424,13.8427,13.9224,16300.0
2008-11-24 14:00:00,13.95,13.99,13.93,13.95,10300.0,13.9125,13.9524,13.8925,13.9125,10300.0
2008-11-24 14:10:00,13.97,14.08,13.91,14.08,27300.0,13.9324,14.0421,13.8726,14.0421,27300.0
2008-11-24 14:20:00,14.08,14.17,14.0,14.1,46100.0,14.0421,14.1319,13.9623,14.0621,46100.0
2008-11-24 14:30:00,14.09,14.19,14.07,14.1,18900.0,14.0521,14.1518,14.0321,14.0621,18900.0
2008-11-24 14:40:00,14.1,14.15,13.92,13.98,39500.0,14.0621,14.1119,13.8826,13.9424,39500.0
2008-11-24 14:50:00,14.0,14.1,14.0,14.1,9800.0,13.9623,14.0621,13.9623,14.0621,9800.0
2008-11-24 15:00:00,14.1,14.34,14.03,14.34,46500.0,14.0621,14.3014,13.9923,14.3014,46500.0
2008-11-24 15:10:00,14.35,14.42,14.27,14.4,17700.0,14.3114,14.3812,14.2316,14.3613,17700.0
2008-11-24 15:20:00,14.4,14.54,14.32,14.54,17700.0,14.3613,14.5009,14.2815,14.5009,17700.0
2008-11-24 15:30:00,14.55,14.57,14.45,14.51,15200.0,14.5109,14.5308,14.4111,14.471,15200.0
2008-11-24 15:40:00,14.58,14.65,14.45,14.46,23700.0,14.5408,14.6106,14.4111,14.4211,23700.0
2008-11-24 15:50:00,14.46,14.65,14.37,14.57,72300.0,14.4211,14.6106,14.3313,14.5308,72300.0
2008-11-25 09:30:00,14.74,14.74,13.98,14.27,12200.0,14.7003,14.7003,13.9424,14.2316,12200.0
2008-11-25 09:40:00,14.29,14.51,14.09,14.15,8300.0,14.2516,14.471,14.0521,14.1119,8300.0
2008-11-25 09:50:00,14.17,14.28,14.03,14.08,4700.0,14.1319,14.2416,13.9923,14.0421,4700.0
2008-11-25 10:00:00,14.08,14.21,13.96,13.99,12700.0,14.0421,14.1718,13.9224,13.9524,12700.0
2008-11-25 10:10:00,13.99,14.0,13.78,13.81,12400.0,13.9524,13.9623,13.7429,13.7728,12400.0
2008-11-25 10:20:00,13.85,14.01,13.84,13.98,9000.0,13.8127,13.9723,13.8028,13.9424,9000.0
2008-11-25 10:30:00,14.0,14.08,13.98,14.0,8200.0,13.9623,14.0421,13.9424,13.9623,8200.0
2008-11-25 10:40:00,14.02,14.03,13.79,13.79,13600.0,13.9823,13.9923,13.7529,13.7529,13600.0
2008-11-25 10:50:00,13.82,13.89,13.7,13.88,7100.0,13.7828,13.8526,13.6631,13.8427,7100.0
2008-11-25 11:00:00,13.9,14.0,13.74,13.79,6600.0,13.8626,13.9623,13.703,13.7529,6600.0
2008-11-25 11:10:00,13.76,13.98,13.75,13.94,8400.0,13.723,13.9424,13.713,13.9025,8400.0
2008-11-25 11:20:00,13.93,14.07,13.9,14.07,5100.0,13.8925,14.0321,13.8626,14.0321,5100.0
2008-11-25 11:30:00,14.03,14.03,13.87,13.88,3400.0,13.9923,13.9923,13.8327,13.8427,3400.0
2008-11-25 11:40:00,13.92,14.11,13.92,14.1,5200.0,13.8826,14.072,13.8826,14.0621,5200.0
2008-11-25 11:50:00,14.01,14.04,13.85,13.85,10200.0,13.9723,14.0022,13.8127,13.8127,10200.0
2008-11-25 12:00:00,13.81,13.89,13.8,13.85,8800.0,13.7728,13.8526,13.7629,13.8127,8800.0
2008-11-25 12:10:00,13.84,13.84,13.73,13.83,7800.0,13.8028,13.8028,13.6931,13.7928,7800.0
2008-11-25 12:20:00,13.81,13.84,13.72,13.82,5000.0,13.7728,13.8028,13.6831,13.7828,5000.0
2008-11-25 12:30:00,13.82,14.0,13.82,13.98,5100.0,13.7828,13.9623,13.7828,13.9424,5100.0
2008-11-25 12:40:00,13.99,13.99,13.9,13.97,6200.0,13.9524,13.9524,13.8626,13.9324,6200.0
2008-11-25 12:50:00,13.94,14.05,13.9,13.99,11000.0,13.9025,14.0122,13.8626,13.9524,11000.0
2008-11-25 13:00:00,14.01,14.15,14.01,14.14,5700.0,13.9723,14.1119,13.9723,14.102,5700.0
2008-11-25 13:10:00,14.2,14.24,14.11,14.21,12300.0,14.1618,14.2017,14.072,14.1718,12300.0
2008-11-25 13:20:00,14.21,14.3,14.11,14.25,9300.0,14.1718,14.2615,14.072,14.2117,9300.0
2008-11-25 13:30:00,14.27,14.38,14.27,14.37,8300.0,14.2316,14.3413,14.2316,14.3313,8300.0
2008-11-25 13:40:00,14.37,14.39,14.34,14.39,10900.0,14.3313,14.3513,14.3014,14.3513,10900.0
2008-11-25 13:50:00,14.4,14.4,14.29,14.29,5000.0,14.3613,14.3613,14.2516,14.2516,5000.0
2008-11-25 14:00:00,14.32,14.32,14.25,14.27,4600.0,14.2815,14.2815,14.2117,14.2316,4600.0
2008-11-25 14:10:00,14.26,14.28,14.15,14.25,15100.0,14.2216,14.2416,14.1119,14.2117,15100.0
2008-11-25 14:20:00,14.25,14.27,14.15,14.15,22100.0,14.2117,14.2316,14.1119,14.1119,22100.0
2008-11-25 14:30:00,14.15,14.24,14.15,14.24,12100.0,14.1119,14.2017,14.1119,14.2017,12100.0
2008-11-25 14:40:00,14.22,14.24,14.16,14.19,6400.0,14.1817,14.2017,14.1219,14.1518,6400.0
2008-11-25 14:50:00,14.17,14.36,14.17,14.35,10700.0,14.1319,14.3214,14.1319,14.3114,10700.0
2008-11-25 15:00:00,14.38,14.38,14.3,14.3,18600.0,14.3413,14.3413,14.2615,14.2615,18600.0
2008-11-25 15:10:00,14.31,14.35,14.28,14.34,11100.0,14.2715,14.3114,14.2416,14.3014,11100.0
2008-11-25 15:20:00,14.34,14.4,14.22,14.36,17400.0,14.3014,14.3613,14.1817,14.3214,17400.0
2008-11-25 15:30:00,14.38,14.42,14.3,14.38,18200.0,14.3413,14.3812,14.2615,14.3413,18200.0
2008-11-25 15:40:00,14.35,14.51,14.35,14.42,21000.0,14.3114,14.471,14.3114,14.3812,21000.0
2008-11-25 15:50:00,14.4,14.65,14.39,14.63,35100.0,14.3613,14.6106,14.3513,14.5906,35100.0
2008-11-26 09:30:00,14.12,14.24,13.92,14.09,22900.0,14.082,14.2017,13.8826,14.0521,22900.0
2008-11-26 09:40:00,14.08,14.3,14.08,14.27,18700.0,14.0421,14.2615,14.0421,14.2316,18700.0
2008-11-26 09:50:00,14.29,14.54,14.29,14.34,8000.0,14.2516,14.5009,14.2516,14.3014,8000.0
2008-11-26 10:00:00,14.33,14.41,14.27,14.27,19200.0,14.2914,14.3712,14.2316,14.2316,19200.0
2008-11-26 10:10:00,14.3,14.54,14.25,14.47,9900.0,14.2615,14.5009,14.2117,14.4311,9900.0
2008-11-26 10:20:00,14.5,14.81,14.5,14.74,7400.0,14.461,14.7702,14.461,14.7003,7400.0
2008-11-26 10:30:00,14.75,14.77,14.62,14.64,12400.0,14.7103,14.7303,14.5807,14.6006,12400.0
2008-11-26 10:40:00,14.63,14.65,14.52,14.53,6900.0,14.5906,14.6106,14.4809,14.4909,6900.0
2008-11-26 10:50:00,14.53,14.68,14.51,14.68,7100.0,14.4909,14.6405,14.471,14.6405,7100.0
2008-11-26 11:00:00,14.66,14.71,14.62,14.67,6000.0,14.6206,14.6704,14.5807,14.6305,6000.0
2008-11-26 11:10:00,14.69,14.87,14.69,14.78,5800.0,14.6505,14.83,14.6505,14.7402,5800.0
2008-11-26 11:20:00,14.77,14.92,14.77,14.88,5500.0,14.7303,14.8799,14.7303,14.84,5500.0
2008-11-26 11:30:00,14.87,14.92,14.74,14.8,10000.0,14.83,14.8799,14.7003,14.7602,10000.0
2008-11-26 11:40:00,14.78,14.86,14.7,14.86,6500.0,14.7402,14.82,14.6605,14.82,6500.0
2008-11-26 11:50:00,14.85,14.87,14.76,14.77,7700.0,14.81,14.83,14.7203,14.7303,7700.0
2008-11-26 12:00:00,14.76,14.77,14.72,14.77,3400.0,14.7203,14.7303,14.6804,14.7303,3400.0
2008-11-26 12:10:00,14.78,14.84,14.7,14.7,3200.0,14.7402,14.8001,14.6605,14.6605,3200.0
2008-11-26 12:20:00,14.69,14.7,14.65,14.67,33500.0,14.6505,14.6605,14.6106,14.6305,33500.0
2008-11-26 12:30:00,14.7,14.7,14.63,14.63,6700.0,14.6605,14.6605,14.5906,14.5906,6700.0
2008-11-26 12:40:00,14.6,14.64,14.56,14.64,3300.0,14.5607,14.6006,14.5208,14.6006,3300.0
2008-11-26 12:50:00,14.66,14.7,14.65,14.7,3700.0,14.6206,14.6605,14.6106,14.6605,3700.0
2008-11-26 13:00:00,14.7,14.7,14.65,14.66,39800.0,14.6605,14.6605,14.6106,14.6206,39800.0
2008-11-26 13:10:00,14.65,14.65,14.59,14.61,1300.0,14.6106,14.6106,14.5507,14.5707,1300.0
2008-11-26 13:20:00,14.64,14.7,14.58,14.7,7500.0,14.6006,14.6605,14.5408,14.6605,7500.0
2008-11-26 13:30:00,14.7,14.7,14.58,14.61,5800.0,14.6605,14.6605,14.5408,14.5707,5800.0
2008-11-26 13:40:00,14.6,14.61,14.55,14.55,2200.0,14.5607,14.5707,14.5109,14.5109,2200.0
2008-11-26 13:50:00,14.55,14.55,14.45,14.47,2600.0,14.5109,14.5109,14.4111,14.4311,2600.0
2008-11-26 14:00:00,14.46,14.5,14.43,14.48,3500.0,14.4211,14.461,14.3912,14.441,3500.0
2008-11-26 14:10:00,14.51,14.61,14.49,14.57,13700.0,14.471,14.5707,14.451,14.5308,13700.0
2008-11-26 14:20:00,14.58,14.71,14.57,14.7,9200.0,14.5408,14.6704,14.5308,14.6605,9200.0
2008-11-26 14:30:00,14.7,14.84,14.7,14.76,13100.0,14.6605,14.8001,14.6605,14.7203,13100.0
2008-11-26 14:40:00,14.77,15.07,14.77,15.01,25300.0,14.7303,15.0295,14.7303,14.9696,25300.0
2008-11-26 14:50:00,15.0,15.14,14.99,15.09,10600.0,14.9596,15.0993,14.9497,15.0494,10600.0
2008-11-26 15:00:00,15.09,15.2,15.06,15.13,12900.0,15.0494,15.1591,15.0195,15.0893,12900.0
2008-11-26 15:10:00,15.11,15.26,15.11,15.16,15200.0,15.0694,15.2189,15.0694,15.1192,15200.0
2008-11-26 15:20:00,15.17,15.2,15.08,15.2,6700.0,15.1292,15.1591,15.0394,15.1591,6700.0
2008-11-26 15:30:00,15.18,15.31,15.18,15.25,15900.0,15.1392,15.2688,15.1392,15.209,15900.0
2008-11-26 15:40:00,15.27,15.3,15.13,15.13,16500.0,15.2289,15.2588,15.0893,15.0893,16500.0
2008-11-26 15:50:00,15.15,15.35,15.15,15.29,40400.0,15.1092,15.3087,15.1092,15.2489,40400.0
2008-11-28 09:30:00,15.05,15.87,14.9,15.05,11000.0,15.0095,15.8273,14.8599,15.0095,11000.0
2008-11-28 09:40:00,15.05,15.05,14.89,14.93,5500.0,15.0095,15.0095,14.8499,14.8898,5500.0
2008-11-28 09:50:00,14.94,15.05,14.84,14.99,8100.0,14.8998,15.0095,14.8001,14.9497,8100.0
2008-11-28 10:00:00,15.01,15.07,14.96,14.96,9300.0,14.9696,15.0295,14.9198,14.9198,9300.0
2008-11-28 10:10:00,14.9,14.91,14.79,14.79,5200.0,14.8599,14.8699,14.7502,14.7502,5200.0
2008-11-28 10:20:00,14.79,14.96,14.78,14.94,5300.0,14.7502,14.9198,14.7402,14.8998,5300.0
2008-11-28 10:30:00,14.9,14.9,14.86,14.88,1900.0,14.8599,14.8599,14.82,14.84,1900.0
2008-11-28 10:40:00,14.9,15.0,14.89,15.0,2400.0,14.8599,14.9596,14.8499,14.9596,2400.0
2008-11-28 10:50:00,15.02,15.09,15.01,15.06,4600.0,14.9796,15.0494,14.9696,15.0195,4600.0
2008-11-28 11:00:00,15.03,15.04,15.01,15.03,1400.0,14.9896,14.9995,14.9696,14.9896,1400.0
2008-11-28 11:10:00,15.03,15.03,14.98,15.0,29100.0,14.9896,14.9896,14.9397,14.9596,29100.0
2008-11-28 11:20:00,15.0,15.03,14.99,15.0,12900.0,14.9596,14.9896,14.9497,14.9596,12900.0
2008-11-28 11:30:00,15.0,15.0,14.88,14.97,6500.0,14.9596,14.9596,14.84,14.9297,6500.0
2008-11-28 11:40:00,15.0,15.03,14.97,14.97,11300.0,14.9596,14.9896,14.9297,14.9297,11300.0
2008-11-28 11:50:00,14.99,15.06,14.99,15.0,25000.0,14.9497,15.0195,14.9497,14.9596,25000.0
2008-11-28 12:00:00,15.0,15.04,14.99,15.0,26000.0,14.9596,14.9995,14.9497,14.9596,26000.0
2008-11-28 12:10:00,15.0,15.14,14.99,15.14,4800.0,14.9596,15.0993,14.9497,15.0993,4800.0
2008-11-28 12:20:00,15.15,15.2,15.15,15.2,3500.0,15.1092,15.1591,15.1092,15.1591,3500.0
2008-11-28 12:30:00,15.16,15.16,15.08,15.08,3300.0,15.1192,15.1192,15.0394,15.0394,3300.0
2008-11-28 12:40:00,15.1,15.1,15.0,15.05,9300.0,15.0594,15.0594,14.9596,15.0095,9300.0
2008-11-28 12:50:00,15.12,15.46,15.08,15.46,26700.0,15.0793,15.4184,15.0394,15.4184,26700.0
2008-12-01 09:30:00,14.75,15.55,14.68,15.09,32100.0,14.7103,15.5082,14.6405,15.0494,32100.0
2008-12-01 09:40:00,15.1,15.15,15.0,15.0,9700.0,15.0594,15.1092,14.9596,14.9596,9700.0
2008-12-01 09:50:00,15.0,15.05,14.9,14.92,16800.0,14.9596,15.0095,14.8599,14.8799,16800.0
2008-12-01 10:00:00,14.88,15.07,14.88,15.07,16700.0,14.84,15.0295,14.84,15.0295,16700.0
2008-12-01 10:10:00,15.05,15.1,15.04,15.1,12600.0,15.0095,15.0594,14.9995,15.0594,12600.0
2008-12-01 10:20:00,15.08,15.21,15.05,15.06,14500.0,15.0394,15.1691,15.0095,15.0195,14500.0
2008-12-01 10:30:00,15.06,15.06,15.02,15.03,4100.0,15.0195,15.0195,14.9796,14.9896,4100.0
2008-12-01 10:40:00,15.02,15.15,15.01,15.1,5900.0,14.9796,15.1092,14.9696,15.0594,5900.0
2008-12-01 10:50:00,15.11,15.11,14.91,14.93,7400.0,15.0694,15.0694,14.8699,14.8898,7400.0
2008-12-01 11:00:00,14.91,14.91,14.78,14.78,9500.0,14.8699,14.8699,14.7402,14.7402,9500.0
2008-12-01 11:10:00,14.77,14.96,14.73,14.92,10300.0,14.7303,14.9198,14.6904,14.8799,10300.0
2008-12-01 11:20:00,14.93,15.01,14.86,14.88,7200.0,14.8898,14.9696,14.82,14.84,7200.0
2008-12-01 11:30:00,14.86,14.97,14.85,14.94,4300.0,14.82,14.9297,14.81,14.8998,4300.0
2008-12-01 11:40:00,14.95,15.0,14.8,14.8,5900.0,14.9098,14.9596,14.7602,14.7602,5900.0
2008-12-01 11:50:00,14.79,14.88,14.78,14.86,3600.0,14.7502,14.84,14.7402,14.82,3600.0
2008-12-01 12:00:00,14.86,14.89,14.83,14.87,9500.0,14.82,14.8499,14.7901,14.83,9500.0
2008-12-01 12:10:00,14.87,14.9,14.8,14.8,4600.0,14.83,14.8599,14.7602,14.7602,4600.0
2008-12-01 12:20:00,14.81,14.86,14.8,14.85,6100.0,14.7702,14.82,14.7602,14.81,6100.0
2008-12-01 12:30:00,14.85,14.85,14.7,14.75,6000.0,14.81,14.81,14.6605,14.7103,6000.0
2008-12-01 12:40:00,14.74,14.8,14.72,14.76,7500.0,14.7003,14.7602,14.6804,14.7203,7500.0
2008-12-01 12:50:00,14.77,14.77,14.66,14.66,7600.0,14.7303,14.7303,14.6206,14.6206,7600.0
2008-12-01 13:00:00,14.69,14.73,14.66,14.73,6700.0,14.6505,14.6904,14.6206,14.6904,6700.0
2008-12-01 13:10:00,14.73,14.79,14.73,14.76,7500.0,14.6904,14.7502,14.6904,14.7203,7500.0
2008-12-01 13:20:00,14.75,14.77,14.75,14.76,3700.0,14.7103,14.7303,14.7103,14.7203,3700.0
2008-12-01 13:30:00,14.75,14.8,14.74,14.74,7600.0,14.7103,14.7602,14.7003,14.7003,7600.0
2008-12-01 13:40:00,14.74,14.76,14.6,14.61,6700.0,14.7003,14.7203,14.5607,14.5707,6700.0
2008-12-01 13:50:00,14.62,14.8,14.61,14.8,11800.0,14.5807,14.7602,14.5707,14.7602,11800.0
2008-12-01 14:00:00,14.8,14.81,14.58,14.67,9300.0,14.7602,14.7702,14.5408,14.6305,9300.0
2008-12-01 14:10:00,14.67,14.67,14.46,14.48,8900.0,14.6305,14.6305,14.4211,14.441,8900.0
2008-12-01 14:20:00,14.5,14.53,14.48,14.52,7300.0,14.461,14.4909,14.441,14.4809,7300.0
2008-12-01 14:30:00,14.54,14.64,14.51,14.51,7800.0,14.5009,14.6006,14.471,14.471,7800.0
2008-12-01 14:40:00,14.52,14.55,14.45,14.47,7300.0,14.4809,14.5109,14.4111,14.4311,7300.0
2008-12-01 14:50:00,14.49,14.6,14.48,14.49,7000.0,14.451,14.5607,14.441,14.451,7000.0
2008-12-01 15:00:00,14.47,14.5,14.31,14.32,13000.0,14.4311,14.461,14.2715,14.2815,13000.0
2008-12-01 15:10:00,14.32,14.4,14.24,14.27,19100.0,14.2815,14.3613,14.2017,14.2316,19100.0
2008-12-01 15:20:00,14.28,14.28,14.1,14.19,18600.0,14.2416,14.2416,14.0621,14.1518,18600.0
2008-12-01 15:30:00,14.17,14.25,14.11,14.11,13300.0,14.1319,14.2117,14.072,14.072,13300.0
2008-12-01 15:40:00,14.11,14.17,13.9,14.15,27000.0,14.072,14.1319,13.8626,14.1119,27000.0
2008-12-01 15:50:00,14.11,14.11,13.66,13.78,73600.0,14.072,14.072,13.6233,13.7429,73600.0
2008-12-02 09:30:00,14.11,14.11,13.78,13.88,15400.0,14.072,14.072,13.7429,13.8427,15400.0
2008-12-02 09:40:00,13.88,13.88,13.76,13.79,10400.0,13.8427,13.8427,13.723,13.7529,10400.0
2008-12-02 09:50:00,13.79,13.99,13.77,13.98,15900.0,13.7529,13.9524,13.733,13.9424,15900.0
2008-12-02 10:00:00,13.99,14.05,13.93,14.05,10800.0,13.9524,14.0122,13.8925,14.0122,10800.0
2008-12-02 10:10:00,14.06,14.19,14.06,14.08,9300.0,14.0222,14.1518,14.0222,14.0421,9300.0
2008-12-02 10:20:00,14.08,14.1,13.97,13.97,8600.0,14.0421,14.0621,13.9324,13.9324,8600.0
2008-12-02 10:30:00,14.01,14.14,14.01,14.14,6500.0,13.9723,14.102,13.9723,14.102,6500.0
2008-12-02 10:40:00,14.12,14.28,14.12,14.2,7100.0,14.082,14.2416,14.082,14.1618,7100.0
2008-12-02 10:50:00,14.2,14.3,14.2,14.22,5700.0,14.1618,14.2615,14.1618,14.1817,5700.0
2008-12-02 11:00:00,14.22,14.26,14.12,14.16,4300.0,14.1817,14.2216,14.082,14.1219,4300.0
2008-12-02 11:10:00,14.19,14.2,14.11,14.14,5500.0,14.1518,14.1618,14.072,14.102,5500.0
2008-12-02 11:20:00,14.15,14.4,14.15,14.35,10400.0,14.1119,14.3613,14.1119,14.3114,10400.0
2008-12-02 11:30:00,14.38,14.44,14.31,14.31,9100.0,14.3413,14.4012,14.2715,14.2715,9100.0
2008-12-02 11:40:00,14.29,14.37,14.26,14.36,9000.0,14.2516,14.3313,14.2216,14.3214,9000.0
2008-12-02 11:50:00,14.37,14.41,14.29,14.29,10700.0,14.3313,14.3712,14.2516,14.2516,10700.0
2008-12-02 12:00:00,14.3,14.31,14.22,14.25,9200.0,14.2615,14.2715,14.1817,14.2117,9200.0
2008-12-02 12:10:00,14.22,14.27,14.21,14.24,6700.0,14.1817,14.2316,14.1718,14.2017,6700.0
2008-12-02 12:20:00,14.23,14.32,14.22,14.31,12800.0,14.1917,14.2815,14.1817,14.2715,12800.0
2008-12-02 12:30:00,14.28,14.31,14.2,14.22,8400.0,14.2416,14.2715,14.1618,14.1817,8400.0
2008-12-02 12:40:00,14.21,14.28,14.1,14.26,7200.0,14.1718,14.2416,14.0621,14.2216,7200.0
2008-12-02 12:50:00,14.26,14.34,14.2,14.34,3300.0,14.2216,14.3014,14.1618,14.3014,3300.0
2008-12-02 13:00:00,14.32,14.35,14.28,14.3,4000.0,14.2815,14.3114,14.2416,14.2615,4000.0
2008-12-02 13:10:00,14.31,14.44,14.31,14.37,8000.0,14.2715,14.4012,14.2715,14.3313,8000.0
2008-12-02 13:20:00,14.35,14.37,14.32,14.36,1300.0,14.3114,14.3313,14.2815,14.3214,1300.0
2008-12-02 13:30:00,14.35,14.36,14.22,14.26,3900.0,14.3114,14.3214,14.1817,14.2216,3900.0
2008-12-02 13:40:00,14.27,14.27,14.19,14.2,4900.0,14.2316,14.2316,14.1518,14.1618,4900.0
2008-12-02 13:50:00,14.19,14.19,14.15,14.16,3700.0,14.1518,14.1518,14.1119,14.1219,3700.0
2008-12-02 14:00:00,14.17,14.2,14.06,14.13,9900.0,14.1319,14.1618,14.0222,14.092,9900.0
2008-12-02 14:10:00,14.11,14.14,14.04,14.07,7500.0,14.072,14.102,14.0022,14.0321,7500.0
2008-12-02 14:20:00,14.03,14.11,14.0,14.11,9200.0,13.9923,14.072,13.9623,14.072,9200.0
2008-12-02 14:30:00,14.11,14.26,14.1,14.26,8200.0,14.072,14.2216,14.0621,14.2216,8200.0
2008-12-02 14:40:00,14.27,14.31,14.2,14.24,5200.0,14.2316,14.2715,14.1618,14.2017,5200.0
2008-12-02 14:50:00,14.24,14.44,14.23,14.44,13400.0,14.2017,14.4012,14.1917,14.4012,13400.0
2008-12-02 15:00:00,14.45,14.45,14.23,14.29,9500.0,14.4111,14.4111,14.1917,14.2516,9500.0
2008-12-02 15:10:00,14.23,14.44,14.21,14.44,15100.0,14.1917,14.4012,14.1718,14.4012,15100.0
2008-12-02 15:20:00,14.51,14.65,14.45,14.55,16000.0,14.471,14.6106,14.4111,14.5109,16000.0
2008-12-02 15:30:00,14.55,14.68,14.55,14.58,7200.0,14.5109,14.6405,14.5109,14.5408,7200.0
2008-12-02 15:40:00,14.53,14.79,14.49,14.61,33100.0,14.4909,14.7502,14.451,14.5707,33100.0
2008-12-02 15:50:00,14.64,15.0,14.46,14.81,135700.0,14.6006,14.9596,14.4211,14.7702,135700.0
2008-12-03 09:30:00,14.47,14.68,14.36,14.6,5200.0,14.4311,14.6405,14.3214,14.5607,5200.0
2008-12-03 09:40:00,14.6,14.68,14.54,14.57,9100.0,14.5607,14.6405,14.5009,14.5308,9100.0
2008-12-03 09:50:00,14.59,14.8,14.57,14.8,7600.0,14.5507,14.7602,14.5308,14.7602,7600.0
2008-12-03 10:00:00,14.77,15.03,14.69,14.88,23700.0,14.7303,14.9896,14.6505,14.84,23700.0
2008-12-03 10:10:00,14.88,14.88,14.73,14.73,8400.0,14.84,14.84,14.6904,14.6904,8400.0
2008-12-03 10:20:00,14.73,14.88,14.68,14.88,4800.0,14.6904,14.84,14.6405,14.84,4800.0
2008-12-03 10:30:00,14.89,15.0,14.89,14.94,11900.0,14.8499,14.9596,14.8499,14.8998,11900.0
2008-12-03 10:40:00,14.97,15.03,14.96,15.0,23300.0,14.9297,14.9896,14.9198,14.9596,23300.0
2008-12-03 10:50:00,15.01,15.07,14.98,15.0,21500.0,14.9696,15.0295,14.9397,14.9596,21500.0
2008-12-03 11:00:00,15.02,15.02,14.91,14.93,13900.0,14.9796,14.9796,14.8699,14.8898,13900.0
2008-12-03 11:10:00,14.93,15.01,14.92,14.99,34400.0,14.8898,14.9696,14.8799,14.9497,34400.0
2008-12-03 11:20:00,15.01,15.01,14.78,14.8,16700.0,14.9696,14.9696,14.7402,14.7602,16700.0
2008-12-03 11:30:00,14.75,14.79,14.68,14.75,8700.0,14.7103,14.7502,14.6405,14.7103,8700.0
2008-12-03 11:40:00,14.75,14.84,14.7,14.72,11900.0,14.7103,14.8001,14.6605,14.6804,11900.0
2008-12-03 11:50:00,14.73,14.89,14.65,14.87,9800.0,14.6904,14.8499,14.6106,14.83,9800.0
2008-12-03 12:00:00,14.87,14.88,14.54,14.55,9500.0,14.83,14.84,14.5009,14.5109,9500.0
2008-12-03 12:10:00,14.55,14.62,14.4,14.44,12500.0,14.5109,14.5807,14.3613,14.4012,12500.0
2008-12-03 12:20:00,14.44,14.57,14.4,14.5,10500.0,14.4012,14.5308,14.3613,14.461,10500.0
2008-12-03 12:30:00,14.52,14.64,14.52,14.63,4200.0,14.4809,14.6006,14.4809,14.5906,4200.0
2008-12-03 12:40:00,14.64,14.64,14.55,14.55,4200.0,14.6006,14.6006,14.5109,14.5109,4200.0
2008-12-03 12:50:00,14.58,14.69,14.57,14.62,7500.0,14.5408,14.6505,14.5308,14.5807,7500.0
2008-12-03 13:00:00,14.6,14.65,14.58,14.59,4300.0,14.5607,14.6106,14.5408,14.5507,4300.0
2008-12-03 13:10:00,14.59,14.59,14.55,14.57,2800.0,14.5507,14.5507,14.5109,14.5308,2800.0
2008-12-03 13:20:00,14.58,14.61,14.28,14.3,10500.0,14.5408,14.5707,14.2416,14.2615,10500.0
2008-12-03 13:30:00,14.3,14.3,14.2,14.21,9400.0,14.2615,14.2615,14.1618,14.1718,9400.0
2008-12-03 13:40:00,14.2,14.22,14.07,14.14,10200.0,14.1618,14.1817,14.0321,14.102,10200.0
2008-12-03 13:50:00,14.15,14.16,13.88,13.97,14700.0,14.1119,14.1219,13.8427,13.9324,14700.0
2008-12-03 14:00:00,13.96,14.19,13.96,14.14,6900.0,13.9224,14.1518,13.9224,14.102,6900.0
2008-12-03 14:10:00,14.16,14.23,14.1,14.18,8100.0,14.1219,14.1917,14.0621,14.1419,8100.0
2008-12-03 14:20:00,14.19,14.44,14.19,14.38,8900.0,14.1518,14.4012,14.1518,14.3413,8900.0
2008-12-03 14:30:00,14.38,14.51,14.38,14.41,11000.0,14.3413,14.471,14.3413,14.3712,11000.0
2008-12-03 14:40:00,14.43,14.66,14.43,14.59,10000.0,14.3912,14.6206,14.3912,14.5507,10000.0
2008-12-03 14:50:00,14.58,14.66,14.47,14.48,10900.0,14.5408,14.6206,14.4311,14.441,10900.0
2008-12-03 15:00:00,14.46,14.57,14.27,14.46,12800.0,14.4211,14.5308,14.2316,14.4211,12800.0
2008-12-03 15:10:00,14.51,14.56,14.31,14.53,19700.0,14.471,14.5208,14.2715,14.4909,19700.0
2008-12-03 15:20:00,14.53,14.67,14.43,14.58,10300.0,14.4909,14.6305,14.3912,14.5408,10300.0
2008-12-03 15:30:00,14.57,14.69,14.48,14.65,14400.0,14.5308,14.6505,14.441,14.6106,14400.0
2008-12-03 15:40:00,14.66,14.85,14.61,14.78,29900.0,14.6206,14.81,14.5707,14.7402,29900.0
2008-12-03 15:50:00,14.78,14.93,14.66,14.76,56600.0,14.7402,14.8898,14.6206,14.7203,56600.0
2008-12-04 09:30:00,14.61,15.06,14.61,14.83,15800.0,14.5707,15.0195,14.5707,14.7901,15800.0
2008-12-04 09:40:00,14.82,15.01,14.82,15.0,13200.0,14.7801,14.9696,14.7801,14.9596,13200.0
2008-12-04 09:50:00,15.0,15.03,14.9,14.94,20700.0,14.9596,14.9896,14.8599,14.8998,20700.0
2008-12-04 10:00:00,14.93,15.09,14.91,14.98,27600.0,14.8898,15.0494,14.8699,14.9397,27600.0
2008-12-04 10:10:00,14.99,14.99,14.87,14.91,7300.0,14.9497,14.9497,14.83,14.8699,7300.0
2008-12-04 10:20:00,14.86,15.1,14.86,15.05,8200.0,14.82,15.0594,14.82,15.0095,8200.0
2008-12-04 10:30:00,15.03,15.19,15.03,15.19,10600.0,14.9896,15.1491,14.9896,15.1491,10600.0
2008-12-04 10:40:00,15.15,15.2,15.08,15.11,5300.0,15.1092,15.1591,15.0394,15.0694,5300.0
2008-12-04 10:50:00,15.13,15.2,15.1,15.2,8400.0,15.0893,15.1591,15.0594,15.1591,8400.0
2008-12-04 11:00:00,15.2,15.2,15.03,15.05,11800.0,15.1591,15.1591,14.9896,15.0095,11800.0
2008-12-04 11:10:00,15.02,15.09,14.93,15.09,7700.0,14.9796,15.0494,14.8898,15.0494,7700.0
2008-12-04 11:20:00,15.07,15.14,15.06,15.06,13400.0,15.0295,15.0993,15.0195,15.0195,13400.0
2008-12-04 11:30:00,15.05,15.08,14.98,15.08,9900.0,15.0095,15.0394,14.9397,15.0394,9900.0
2008-12-04 11:40:00,15.07,15.1,15.01,15.03,7500.0,15.0295,15.0594,14.9696,14.9896,7500.0
2008-12-04 11:50:00,15.02,15.11,15.02,15.06,8200.0,14.9796,15.0694,14.9796,15.0195,8200.0
2008-12-04 12:00:00,15.05,15.05,14.94,14.96,9300.0,15.0095,15.0095,14.8998,14.9198,9300.0
2008-12-04 12:10:00,14.96,15.0,14.89,14.89,7300.0,14.9198,14.9596,14.8499,14.8499,7300.0
2008-12-04 12:20:00,14.89,14.99,14.88,14.97,10100.0,14.8499,14.9497,14.84,14.9297,10100.0
2008-12-04 12:30:00,14.96,15.02,14.91,14.99,7600.0,14.9198,14.9796,14.8699,14.9497,7600.0
2008-12-04 12:40:00,14.98,15.03,14.94,14.94,2700.0,14.9397,14.9896,14.8998,14.8998,2700.0
2008-12-04 12:50:00,14.93,14.97,14.9,14.97,4100.0,14.8898,14.9297,14.8599,14.9297,4100.0
2008-12-04 13:00:00,14.96,14.96,14.9,14.9,2000.0,14.9198,14.9198,14.8599,14.8599,2000.0
2008-12-04 13:10:00,14.88,14.88,14.82,14.84,6600.0,14.84,14.84,14.7801,14.8001,6600.0
2008-12-04 13:20:00,14.82,14.86,14.82,14.82,2100.0,14.7801,14.82,14.7801,14.7801,2100.0
2008-12-04 13:30:00,14.81,14.82,14.78,14.82,6600.0,14.7702,14.7801,14.7402,14.7801,6600.0
2008-12-04 13:40:00,14.85,14.95,14.84,14.91,5500.0,14.81,14.9098,14.8001,14.8699,5500.0
2008-12-04 13:50:00,14.92,15.0,14.91,14.91,2300.0,14.8799,14.9596,14.8699,14.8699,2300.0
2008-12-04 14:00:00,14.91,14.92,14.9,14.91,4700.0,14.8699,14.8799,14.8599,14.8699,4700.0
2008-12-04 14:10:00,14.91,14.97,14.84,14.86,4500.0,14.8699,14.9297,14.8001,14.82,4500.0
2008-12-04 14:20:00,14.86,14.96,14.86,14.91,7600.0,14.82,14.9198,14.82,14.8699,7600.0
2008-12-04 14:30:00,14.91,15.05,14.91,15.0,11000.0,14.8699,15.0095,14.8699,14.9596,11000.0
2008-12-04 14:40:00,15.0,15.0,14.82,14.88,8800.0,14.9596,14.9596,14.7801,14.84,8800.0
2008-12-04 14:50:00,14.88,14.99,14.84,14.86,7500.0,14.84,14.9497,14.8001,14.82,7500.0
2008-12-04 15:00:00,14.86,14.86,14.6,14.69,12900.0,14.82,14.82,14.5607,14.6505,12900.0
2008-12-04 15:10:00,14.69,14.82,14.57,14.62,17100.0,14.6505,14.7801,14.5308,14.5807,17100.0
2008-12-04 15:20:00,14.62,14.68,14.31,14.38,20300.0,14.5807,14.6405,14.2715,14.3413,20300.0
2008-12-04 15:30:00,14.35,14.51,14.26,14.34,11800.0,14.3114,14.471,14.2216,14.3014,11800.0
2008-12-04 15:40:00,14.33,14.75,14.32,14.51,16500.0,14.2914,14.7103,14.2815,14.471,16500.0
2008-12-04 15:50:00,14.5,14.63,14.36,14.57,23700.0,14.461,14.5906,14.3214,14.5308,23700.0
2008-12-05 09:30:00,14.27,14.37,14.07,14.35,7300.0,14.2316,14.3313,14.0321,14.3114,7300.0
2008-12-05 09:40:00,14.31,14.36,14.04,14.06,10700.0,14.2715,14.3214,14.0022,14.0222,10700.0
2008-12-05 09:50:00,14.02,14.15,13.9,13.92,9300.0,13.9823,14.1119,13.8626,13.8826,9300.0
2008-12-05 10:00:00,13.92,14.04,13.86,14.01,19600.0,13.8826,14.0022,13.8227,13.9723,19600.0
2008-12-05 10:10:00,14.01,14.09,13.96,14.04,8000.0,13.9723,14.0521,13.9224,14.0022,8000.0
2008-12-05 10:20:00,14.0,14.07,13.91,14.05,4600.0,13.9623,14.0321,13.8726,14.0122,4600.0
2008-12-05 10:30:00,14.0,14.05,13.92,13.94,6300.0,13.9623,14.0122,13.8826,13.9025,6300.0
2008-12-05 10:40:00,13.94,14.12,13.94,14.12,5100.0,13.9025,14.082,13.9025,14.082,5100.0
2008-12-05 10:50:00,14.1,14.28,14.1,14.21,10000.0,14.0621,14.2416,14.0621,14.1718,10000.0
2008-12-05 11:00:00,14.2,14.22,14.09,14.21,4300.0,14.1618,14.1817,14.0521,14.1718,4300.0
2008-12-05 11:10:00,14.17,14.29,14.11,14.11,3000.0,14.1319,14.2516,14.072,14.072,3000.0
2008-12-05 11:20:00,14.12,14.12,13.99,14.01,2600.0,14.082,14.082,13.9524,13.9723,2600.0
2008-12-05 11:30:00,14.01,14.08,13.96,14.08,4800.0,13.9723,14.0421,13.9224,14.0421,4800.0
2008-12-05 11:40:00,14.1,14.17,14.09,14.13,3200.0,14.0621,14.1319,14.0521,14.092,3200.0
2008-12-05 11:50:00,14.16,14.27,14.15,14.22,3300.0,14.1219,14.2316,14.1119,14.1817,3300.0
2008-12-05 12:00:00,14.24,14.37,14.22,14.37,6300.0,14.2017,14.3313,14.1817,14.3313,6300.0
2008-12-05 12:10:00,14.37,14.42,14.34,14.36,3700.0,14.3313,14.3812,14.3014,14.3214,3700.0
2008-12-05 12:20:00,14.37,14.45,14.36,14.41,3500.0,14.3313,14.4111,14.3214,14.3712,3500.0
2008-12-05 12:30:00,14.4,14.4,14.26,14.34,4500.0,14.3613,14.3613,14.2216,14.3014,4500.0
2008-12-05 12:40:00,14.34,14.42,14.31,14.38,5000.0,14.3014,14.3812,14.2715,14.3413,5000.0
2008-12-05 12:50:00,14.39,14.43,14.32,14.35,4900.0,14.3513,14.3912,14.2815,14.3114,4900.0
2008-12-05 13:00:00,14.42,14.52,14.41,14.44,5300.0,14.3812,14.4809,14.3712,14.4012,5300.0
2008-12-05 13:10:00,14.44,14.65,14.44,14.54,3100.0,14.4012,14.6106,14.4012,14.5009,3100.0
2008-12-05 13:20:00,14.54,14.62,14.51,14.59,3600.0,14.5009,14.5807,14.471,14.5507,3600.0
2008-12-05 13:30:00,14.59,14.78,14.59,14.78,6900.0,14.5507,14.7402,14.5507,14.7402,6900.0
2008-12-05 13:40:00,14.75,15.0,14.73,14.98,10300.0,14.7103,14.9596,14.6904,14.9397,10300.0
2008-12-05 13:50:00,14.99,15.12,14.94,15.01,8700.0,14.9497,15.0793,14.8998,14.9696,8700.0
2008-12-05 14:00:00,15.01,15.02,14.78,14.78,8100.0,14.9696,14.9796,14.7402,14.7402,8100.0
2008-12-05 14:10:00,14.78,14.79,14.68,14.73,6500.0,14.7402,14.7502,14.6405,14.6904,6500.0
2008-12-05 14:20:00,14.71,14.87,14.71,14.77,3700.0,14.6704,14.83,14.6704,14.7303,3700.0
2008-12-05 14:30:00,14.76,15.04,14.76,15.04,9400.0,14.7203,14.9995,14.7203,14.9995,9400.0
2008-12-05 14:40:00,15.06,15.1,14.95,15.07,30900.0,15.0195,15.0594,14.9098,15.0295,30900.0
2008-12-05 14:50:00,15.04,15.11,15.01,15.11,8800.0,14.9995,15.0694,14.9696,15.0694,8800.0
2008-12-05 15:00:00,15.15,15.17,14.8,14.92,10300.0,15.1092,15.1292,14.7602,14.8799,10300.0
2008-12-05 15:10:00,14.95,15.14,14.94,15.02,16300.0,14.9098,15.0993,14.8998,14.9796,16300.0
2008-12-05 15:20:00,15.01,15.09,14.91,15.02,9200.0,14.9696,15.0494,14.8699,14.9796,9200.0
2008-12-05 15:30:00,15.06,15.32,15.04,15.2,20600.0,15.0195,15.2788,14.9995,15.1591,20600.0
2008-12-05 15:40:00,15.2,15.27,15.13,15.13,13700.0,15.1591,15.2289,15.0893,15.0893,13700.0
2008-12-05 15:50:00,15.11,15.29,15.09,15.23,52200.0,15.0694,15.2489,15.0494,15.189,52200.0
2008-12-08 09:30:00,15.64,15.64,14.56,15.48,22300.0,15.5979,15.5979,14.5208,15.4384,22300.0
2008-12-08 09:40:00,15.5,15.71,15.49,15.6,15300.0,15.4583,15.6677,15.4483,15.558,15300.0
2008-12-08 09:50:00,15.57,15.76,15.57,15.65,10900.0,15.5281,15.7176,15.5281,15.6079,10900.0
2008-12-08 10:00:00,15.68,15.85,15.63,15.8,13500.0,15.6378,15.8074,15.588,15.7575,13500.0
2008-12-08 10:10:00,15.77,15.77,15.65,15.71,11100.0,15.7276,15.7276,15.6079,15.6677,11100.0
2008-12-08 10:20:00,15.7,15.81,15.7,15.81,5700.0,15.6578,15.7675,15.6578,15.7675,5700.0
2008-12-08 10:30:00,15.76,15.89,15.73,15.88,5000.0,15.7176,15.8473,15.6877,15.8373,5000.0
2008-12-08 10:40:00,15.89,16.08,15.8,15.95,20800.0,15.8473,16.0367,15.7575,15.9071,20800.0
2008-12-08 10:50:00,15.95,15.97,15.82,15.82,6900.0,15.9071,15.927,15.7774,15.7774,6900.0
2008-12-08 11:00:00,15.84,15.99,15.73,15.81,22900.0,15.7974,15.947,15.6877,15.7675,22900.0
2008-12-08 11:10:00,15.84,15.97,15.82,15.89,18400.0,15.7974,15.927,15.7774,15.8473,18400.0
2008-12-08 11:20:00,15.89,15.95,15.86,15.9,14300.0,15.8473,15.9071,15.8173,15.8572,14300.0
2008-12-08 11:30:00,15.89,16.0,15.86,16.0,21400.0,15.8473,15.957,15.8173,15.957,21400.0
2008-12-08 11:40:00,15.98,16.1,15.97,16.05,5800.0,15.937,16.0567,15.927,16.0068,5800.0
2008-12-08 11:50:00,16.0,16.0,15.88,15.94,4000.0,15.957,15.957,15.8373,15.8971,4000.0
2008-12-08 12:00:00,15.93,15.99,15.91,15.97,5800.0,15.8871,15.947,15.8672,15.927,5800.0
2008-12-08 12:10:00,15.99,16.11,15.97,16.05,5000.0,15.947,16.0667,15.927,16.0068,5000.0
2008-12-08 12:20:00,16.06,16.24,16.06,16.17,5300.0,16.0168,16.1963,16.0168,16.1265,5300.0
2008-12-08 12:30:00,16.17,16.19,16.1,16.1,3900.0,16.1265,16.1464,16.0567,16.0567,3900.0
2008-12-08 12:40:00,16.07,16.12,16.06,16.06,1200.0,16.0268,16.0766,16.0168,16.0168,1200.0
2008-12-08 12:50:00,16.05,16.11,15.96,16.05,5900.0,16.0068,16.0667,15.9171,16.0068,5900.0
2008-12-08 13:00:00,16.06,16.16,16.06,16.16,3300.0,16.0168,16.1165,16.0168,16.1165,3300.0
2008-12-08 13:10:00,16.18,16.26,16.13,16.19,3300.0,16.1365,16.2163,16.0866,16.1464,3300.0
2008-12-08 13:20:00,16.14,16.18,16.07,16.1,4500.0,16.0966,16.1365,16.0268,16.0567,4500.0
2008-12-08 13:30:00,16.06,16.08,15.92,16.04,16000.0,16.0168,16.0367,15.8772,15.9968,16000.0
2008-12-08 13:40:00,16.05,16.13,16.0,16.01,4500.0,16.0068,16.0866,15.957,15.9669,4500.0
2008-12-08 13:50:00,16.03,16.04,15.9,15.99,9800.0,15.9869,15.9968,15.8572,15.947,9800.0
2008-12-08 14:00:00,15.97,16.19,15.97,16.14,6400.0,15.927,16.1464,15.927,16.0966,6400.0
2008-12-08 14:10:00,16.14,16.2,16.07,16.08,4100.0,16.0966,16.1564,16.0268,16.0367,4100.0
2008-12-08 14:20:00,16.11,16.23,16.11,16.17,5100.0,16.0667,16.1863,16.0667,16.1265,5100.0
2008-12-08 14:30:00,16.23,16.26,16.02,16.09,5600.0,16.1863,16.2163,15.9769,16.0467,5600.0
2008-12-08 14:40:00,16.11,16.35,16.1,16.35,7400.0,16.0667,16.306,16.0567,16.306,7400.0
2008-12-08 14:50:00,16.4,16.4,16.32,16.33,12100.0,16.3559,16.3559,16.2761,16.2861,12100.0
2008-12-08 15:00:00,16.32,16.4,16.28,16.37,6600.0,16.2761,16.3559,16.2362,16.326,6600.0
2008-12-08 15:10:00,16.4,16.57,16.37,16.46,31500.0,16.3559,16.5254,16.326,16.4157,31500.0
2008-12-08 15:20:00,16.46,16.52,16.43,16.49,14500.0,16.4157,16.4756,16.3858,16.4456,14500.0
2008-12-08 15:30:00,16.52,16.58,16.26,16.26,19100.0,16.4756,16.5354,16.2163,16.2163,19100.0
2008-12-08 15:40:00,16.27,16.37,16.03,16.03,19700.0,16.2262,16.326,15.9869,15.9869,19700.0
2008-12-08 15:50:00,16.07,16.38,16.07,16.37,35300.0,16.0268,16.3359,16.0268,16.326,35300.0
2008-12-09 09:30:00,16.8,16.8,16.26,16.47,11400.0,16.7548,16.7548,16.2163,16.4257,11400.0
2008-12-09 09:40:00,16.47,16.54,16.37,16.46,8600.0,16.4257,16.4955,16.326,16.4157,8600.0
2008-12-09 09:50:00,16.48,16.55,16.22,16.29,14700.0,16.4357,16.5055,16.1764,16.2462,14700.0
2008-12-09 10:00:00,16.29,16.41,16.28,16.32,4800.0,16.2462,16.3659,16.2362,16.2761,4800.0
2008-12-09 10:10:00,16.32,16.74,16.32,16.71,8600.0,16.2761,16.695,16.2761,16.665,8600.0
2008-12-09 10:20:00,16.71,16.73,16.6,16.6,9500.0,16.665,16.685,16.5553,16.5553,9500.0
2008-12-09 10:30:00,16.59,16.75,16.59,16.68,11200.0,16.5454,16.7049,16.5454,16.6351,11200.0
2008-12-09 10:40:00,16.65,16.99,16.63,16.96,10000.0,16.6052,16.9443,16.5853,16.9144,10000.0
2008-12-09 10:50:00,16.96,17.2,16.95,17.08,16300.0,16.9144,17.1537,16.9044,17.0341,16300.0
2008-12-09 11:00:00,17.08,17.15,16.85,16.85,7100.0,17.0341,17.1039,16.8047,16.8047,7100.0
2008-12-09 11:10:00,16.89,16.89,16.7,16.71,7000.0,16.8446,16.8446,16.6551,16.665,7000.0
2008-12-09 11:20:00,16.73,16.73,16.61,16.63,3000.0,16.685,16.685,16.5653,16.5853,3000.0
2008-12-09 11:30:00,16.67,16.84,16.65,16.68,5100.0,16.6252,16.7947,16.6052,16.6351,5100.0
2008-12-09 11:40:00,16.68,16.82,16.68,16.77,3800.0,16.6351,16.7747,16.6351,16.7249,3800.0
2008-12-09 11:50:00,16.81,16.91,16.81,16.83,5200.0,16.7648,16.8645,16.7648,16.7847,5200.0
2008-12-09 12:00:00,16.83,16.95,16.76,16.94,9300.0,16.7847,16.9044,16.7149,16.8944,9300.0
2008-12-09 12:10:00,16.94,17.0,16.82,16.9,13900.0,16.8944,16.9543,16.7747,16.8545,13900.0
2008-12-09 12:20:00,16.9,16.94,16.82,16.86,7400.0,16.8545,16.8944,16.7747,16.8146,7400.0
2008-12-09 12:30:00,16.88,16.96,16.86,16.9,10400.0,16.8346,16.9144,16.8146,16.8545,10400.0
2008-12-09 12:40:00,16.92,16.96,16.87,16.89,5500.0,16.8745,16.9144,16.8246,16.8446,5500.0
2008-12-09 12:50:00,16.87,16.94,16.77,16.79,10100.0,16.8246,16.8944,16.7249,16.7448,10100.0
2008-12-09 13:00:00,16.75,16.81,16.67,16.81,11900.0,16.7049,16.7648,16.6252,16.7648,11900.0
2008-12-09 13:10:00,16.8,16.8,16.44,16.55,9100.0,16.7548,16.7548,16.3958,16.5055,9100.0
2008-12-09 13:20:00,16.52,16.59,16.47,16.48,5600.0,16.4756,16.5454,16.4257,16.4357,5600.0
2008-12-09 13:30:00,16.49,16.59,16.46,16.49,4400.0,16.4456,16.5454,16.4157,16.4456,4400.0
2008-12-09 13:40:00,16.52,16.7,16.5,16.68,7900.0,16.4756,16.6551,16.4556,16.6351,7900.0
2008-12-09 13:50:00,16.71,16.74,16.59,16.59,6000.0,16.665,16.695,16.5454,16.5454,6000.0
2008-12-09 14:00:00,16.54,16.58,16.34,16.34,7300.0,16.4955,16.5354,16.296,16.296,7300.0
2008-12-09 14:10:00,16.35,16.52,16.35,16.51,6000.0,16.306,16.4756,16.306,16.4656,6000.0
2008-12-09 14:20:00,16.51,16.52,16.14,16.34,15700.0,16.4656,16.4756,16.0966,16.296,15700.0
2008-12-09 14:30:00,16.33,16.4,16.26,16.37,13600.0,16.2861,16.3559,16.2163,16.326,13600.0
2008-12-09 14:40:00,16.4,16.63,16.39,16.6,11900.0,16.3559,16.5853,16.3459,16.5553,11900.0
2008-12-09 14:50:00,16.59,16.76,16.46,16.75,12600.0,16.5454,16.7149,16.4157,16.7049,12600.0
2008-12-09 15:00:00,16.76,17.06,16.75,16.95,19900.0,16.7149,17.0141,16.7049,16.9044,19900.0
2008-12-09 15:10:00,16.93,16.94,16.68,16.88,16000.0,16.8845,16.8944,16.6351,16.8346,16000.0
2008-12-09 15:20:00,16.92,16.99,16.65,16.71,20500.0,16.8745,16.9443,16.6052,16.665,20500.0
2008-12-09 15:30:00,16.71,16.84,16.67,16.79,21800.0,16.665,16.7947,16.6252,16.7448,21800.0
2008-12-09 15:40:00,16.8,16.89,16.66,16.67,42200.0,16.7548,16.8446,16.6152,16.6252,42200.0
2008-12-09 15:50:00,16.66,16.71,16.47,16.57,51800.0,16.6152,16.665,16.4257,16.5254,51800.0
2008-12-10 09:30:00,16.84,16.84,16.5,16.63,5300.0,16.7947,16.7947,16.4556,16.5853,5300.0
2008-12-10 09:40:00,16.53,16.68,16.5,16.58,4800.0,16.4855,16.6351,16.4556,16.5354,4800.0
2008-12-10 09:50:00,16.55,16.75,16.55,16.75,4700.0,16.5055,16.7049,16.5055,16.7049,4700.0
2008-12-10 10:00:00,16.69,17.02,16.69,17.02,13000.0,16.6451,16.9742,16.6451,16.9742,13000.0
2008-12-10 10:10:00,17.02,17.14,16.93,17.14,14100.0,16.9742,17.0939,16.8845,17.0939,14100.0
2008-12-10 10:20:00,17.19,17.41,17.19,17.28,14800.0,17.1438,17.3632,17.1438,17.2335,14800.0
2008-12-10 10:30:00,17.3,17.35,17.04,17.25,15100.0,17.2535,17.3033,16.9942,17.2036,15100.0
2008-12-10 10:40:00,17.31,17.51,17.3,17.3,7300.0,17.2634,17.4629,17.2535,17.2535,7300.0
2008-12-10 10:50:00,17.3,17.33,17.16,17.23,12500.0,17.2535,17.2834,17.1138,17.1836,12500.0
2008-12-10 11:00:00,17.22,17.44,17.2,17.44,13200.0,17.1737,17.3931,17.1537,17.3931,13200.0
2008-12-10 11:10:00,17.43,17.47,17.33,17.44,2000.0,17.3831,17.423,17.2834,17.3931,2000.0
2008-12-10 11:20:00,17.45,17.48,17.38,17.46,4200.0,17.4031,17.433,17.3332,17.413,4200.0
2008-12-10 11:30:00,17.48,17.61,17.44,17.56,14300.0,17.433,17.5626,17.3931,17.5128,14300.0
2008-12-10 11:40:00,17.59,17.79,17.48,17.65,10900.0,17.5427,17.7421,17.433,17.6025,10900.0
2008-12-10 11:50:00,17.66,17.85,17.65,17.77,21700.0,17.6125,17.802,17.6025,17.7222,21700.0
2008-12-10 12:00:00,17.77,17.85,17.72,17.77,3700.0,17.7222,17.802,17.6723,17.7222,3700.0
2008-12-10 12:10:00,17.77,17.9,17.65,17.68,5800.0,17.7222,17.8518,17.6025,17.6324,5800.0
2008-12-10 12:20:00,17.65,17.66,17.45,17.52,4400.0,17.6025,17.6125,17.4031,17.4729,4400.0
2008-12-10 12:30:00,17.5,17.54,17.46,17.46,1400.0,17.4529,17.4928,17.413,17.413,1400.0
2008-12-10 12:40:00,17.52,17.54,17.47,17.47,1100.0,17.4729,17.4928,17.423,17.423,1100.0
2008-12-10 12:50:00,17.45,17.54,17.35,17.37,4800.0,17.4031,17.4928,17.3033,17.3233,4800.0
2008-12-10 13:00:00,17.38,17.47,17.34,17.36,12000.0,17.3332,17.423,17.2934,17.3133,12000.0
2008-12-10 13:10:00,17.35,17.48,17.35,17.48,7700.0,17.3033,17.433,17.3033,17.433,7700.0
2008-12-10 13:20:00,17.47,17.49,17.32,17.32,7000.0,17.423,17.4429,17.2734,17.2734,7000.0
2008-12-10 13:30:00,17.33,17.42,17.27,17.29,4600.0,17.2834,17.3731,17.2235,17.2435,4600.0
2008-12-10 13:40:00,17.29,17.5,17.25,17.5,5200.0,17.2435,17.4529,17.2036,17.4529,5200.0
2008-12-10 13:50:00,17.4,17.4,17.11,17.15,8800.0,17.3532,17.3532,17.064,17.1039,8800.0
2008-12-10 14:00:00,17.13,17.24,17.02,17.12,9600.0,17.0839,17.1936,16.9742,17.0739,9600.0
2008-12-10 14:10:00,17.12,17.2,17.04,17.04,6000.0,17.0739,17.1537,16.9942,16.9942,6000.0
2008-12-10 14:20:00,17.05,17.15,16.96,17.06,9000.0,17.0041,17.1039,16.9144,17.0141,9000.0
2008-12-10 14:30:00,17.0,17.17,17.0,17.11,6100.0,16.9543,17.1238,16.9543,17.064,6100.0
2008-12-10 14:40:00,17.1,17.12,17.02,17.07,10200.0,17.054,17.0739,16.9742,17.0241,10200.0
2008-12-10 14:50:00,17.06,17.11,17.0,17.09,6600.0,17.0141,17.064,16.9543,17.044,6600.0
2008-12-10 15:00:00,17.07,17.11,16.98,16.98,4700.0,17.0241,17.064,16.9343,16.9343,4700.0
2008-12-10 15:10:00,16.97,17.05,16.92,16.99,6900.0,16.9243,17.0041,16.8745,16.9443,6900.0
2008-12-10 15:20:00,16.95,17.13,16.9,17.13,6600.0,16.9044,17.0839,16.8545,17.0839,6600.0
2008-12-10 15:30:00,17.11,17.11,16.93,17.05,12900.0,17.064,17.064,16.8845,17.0041,12900.0
2008-12-10 15:40:00,17.05,17.13,17.0,17.08,7200.0,17.0041,17.0839,16.9543,17.0341,7200.0
2008-12-10 15:50:00,17.09,17.19,17.07,17.16,18400.0,17.044,17.1438,17.0241,17.1138,18400.0
2008-12-11 09:30:00,16.54,17.13,16.4,17.0,14900.0,16.4955,17.0839,16.3559,16.9543,14900.0
2008-12-11 09:40:00,17.02,17.12,16.84,16.97,18500.0,16.9742,17.0739,16.7947,16.9243,18500.0
2008-12-11 09:50:00,17.0,17.04,16.73,16.83,17700.0,16.9543,16.9942,16.685,16.7847,17700.0
2008-12-11 10:00:00,16.84,17.01,16.78,16.86,23400.0,16.7947,16.9642,16.7349,16.8146,23400.0
2008-12-11 10:10:00,16.82,17.01,16.79,17.01,50800.0,16.7747,16.9642,16.7448,16.9642,50800.0
2008-12-11 10:20:00,17.02,17.11,16.99,17.11,18200.0,16.9742,17.064,16.9443,17.064,18200.0
2008-12-11 10:30:00,17.13,17.13,16.91,16.93,19000.0,17.0839,17.0839,16.8645,16.8845,19000.0
2008-12-11 10:40:00,16.9,16.9,16.78,16.86,2900.0,16.8545,16.8545,16.7349,16.8146,2900.0
2008-12-11 10:50:00,16.83,16.84,16.71,16.73,7900.0,16.7847,16.7947,16.665,16.685,7900.0
2008-12-11 11:00:00,16.69,16.7,16.63,16.65,7400.0,16.6451,16.6551,16.5853,16.6052,7400.0
2008-12-11 11:10:00,16.65,16.78,16.65,16.75,9000.0,16.6052,16.7349,16.6052,16.7049,9000.0
2008-12-11 11:20:00,16.75,16.75,16.66,16.73,6500.0,16.7049,16.7049,16.6152,16.685,6500.0
2008-12-11 11:30:00,16.78,16.88,16.76,16.87,3900.0,16.7349,16.8346,16.7149,16.8246,3900.0
2008-12-11 11:40:00,16.88,16.89,16.81,16.86,2700.0,16.8346,16.8446,16.7648,16.8146,2700.0
2008-12-11 11:50:00,16.93,17.0,16.93,16.97,6100.0,16.8845,16.9543,16.8845,16.9243,6100.0
2008-12-11 12:00:00,16.97,17.0,16.96,16.99,10300.0,16.9243,16.9543,16.9144,16.9443,10300.0
2008-12-11 12:10:00,16.98,16.99,16.92,16.94,3800.0,16.9343,16.9443,16.8745,16.8944,3800.0
2008-12-11 12:20:00,16.94,16.99,16.92,16.97,7300.0,16.8944,16.9443,16.8745,16.9243,7300.0
2008-12-11 12:30:00,17.0,17.0,16.97,17.0,8000.0,16.9543,16.9543,16.9243,16.9543,8000.0
2008-12-11 12:40:00,17.0,17.05,16.99,17.01,5200.0,16.9543,17.0041,16.9443,16.9642,5200.0
2008-12-11 12:50:00,16.99,17.18,16.99,17.11,4900.0,16.9443,17.1338,16.9443,17.064,4900.0
2008-12-11 13:00:00,17.11,17.15,17.08,17.1,3000.0,17.064,17.1039,17.0341,17.054,3000.0
2008-12-11 13:10:00,17.13,17.13,17.04,17.07,1700.0,17.0839,17.0839,16.9942,17.0241,1700.0
2008-12-11 13:20:00,17.1,17.1,16.93,16.98,4700.0,17.054,17.054,16.8845,16.9343,4700.0
2008-12-11 13:30:00,16.97,17.0,16.95,16.98,2300.0,16.9243,16.9543,16.9044,16.9343,2300.0
2008-12-11 13:40:00,17.0,17.04,16.99,17.0,3200.0,16.9543,16.9942,16.9443,16.9543,3200.0
2008-12-11 13:50:00,17.0,17.02,16.92,16.98,5200.0,16.9543,16.9742,16.8745,16.9343,5200.0
2008-12-11 14:00:00,17.0,17.04,16.95,16.97,6900.0,16.9543,16.9942,16.9044,16.9243,6900.0
2008-12-11 14:10:00,16.97,17.04,16.97,17.04,6600.0,16.9243,16.9942,16.9243,16.9942,6600.0
2008-12-11 14:20:00,17.01,17.04,16.94,17.04,6100.0,16.9642,16.9942,16.8944,16.9942,6100.0
2008-12-11 14:30:00,17.02,17.12,16.94,16.94,24500.0,16.9742,17.0739,16.8944,16.8944,24500.0
2008-12-11 14:40:00,16.97,17.02,16.89,16.89,10800.0,16.9243,16.9742,16.8446,16.8446,10800.0
2008-12-11 14:50:00,16.93,16.97,16.73,16.73,8400.0,16.8845,16.9243,16.685,16.685,8400.0
2008-12-11 15:00:00,16.72,16.75,16.44,16.6,17200.0,16.675,16.7049,16.3958,16.5553,17200.0
2008-12-11 15:10:00,16.54,16.55,16.37,16.39,18800.0,16.4955,16.5055,16.326,16.3459,18800.0
2008-12-11 15:20:00,16.38,16.56,16.38,16.47,13100.0,16.3359,16.5154,16.3359,16.4257,13100.0
2008-12-11 15:30:00,16.52,16.52,16.21,16.36,20700.0,16.4756,16.4756,16.1664,16.316,20700.0
2008-12-11 15:40:00,16.35,16.67,16.32,16.53,18900.0,16.306,16.6252,16.2761,16.4855,18900.0
2008-12-11 15:50:00,16.52,16.55,16.38,16.47,32900.0,16.4756,16.5055,16.3359,16.4257,32900.0
2008-12-12 09:30:00,16.17,16.41,16.1,16.37,16500.0,16.1265,16.3659,16.0567,16.326,16500.0
2008-12-12 09:40:00,16.37,16.38,16.16,16.29,9100.0,16.326,16.3359,16.1165,16.2462,9100.0
2008-12-12 09:50:00,16.37,16.67,16.33,16.66,6600.0,16.326,16.6252,16.2861,16.6152,6600.0
2008-12-12 10:00:00,16.68,16.85,16.67,16.76,14700.0,16.6351,16.8047,16.6252,16.7149,14700.0
2008-12-12 10:10:00,16.7,16.73,16.42,16.46,14800.0,16.6551,16.685,16.3758,16.4157,14800.0
2008-12-12 10:20:00,16.51,16.53,16.34,16.39,6300.0,16.4656,16.4855,16.296,16.3459,6300.0
2008-12-12 10:30:00,16.45,16.48,16.36,16.41,16700.0,16.4057,16.4357,16.316,16.3659,16700.0
2008-12-12 10:40:00,16.39,16.54,16.39,16.48,9100.0,16.3459,16.4955,16.3459,16.4357,9100.0
2008-12-12 10:50:00,16.49,16.62,16.47,16.48,5700.0,16.4456,16.5753,16.4257,16.4357,5700.0
2008-12-12 11:00:00,16.46,16.5,16.35,16.48,7400.0,16.4157,16.4556,16.306,16.4357,7400.0
2008-12-12 11:10:00,16.48,16.48,16.2,16.31,13400.0,16.4357,16.4357,16.1564,16.2661,13400.0
2008-12-12 11:20:00,16.3,16.33,16.19,16.23,8600.0,16.2561,16.2861,16.1464,16.1863,8600.0
2008-12-12 11:30:00,16.16,16.3,16.1,16.13,11000.0,16.1165,16.2561,16.0567,16.0866,11000.0
2008-12-12 11:40:00,16.13,16.17,16.11,16.17,3200.0,16.0866,16.1265,16.0667,16.1265,3200.0
2008-12-12 11:50:00,16.17,16.3,16.17,16.24,15000.0,16.1265,16.2561,16.1265,16.1963,15000.0
2008-12-12 12:00:00,16.22,16.35,16.22,16.35,4500.0,16.1764,16.306,16.1764,16.306,4500.0
2008-12-12 12:10:00,16.35,16.38,16.33,16.37,8300.0,16.306,16.3359,16.2861,16.326,8300.0
2008-12-12 12:20:00,16.38,16.42,16.26,16.35,22800.0,16.3359,16.3758,16.2163,16.306,22800.0
2008-12-12 12:30:00,16.32,16.51,16.28,16.48,5200.0,16.2761,16.4656,16.2362,16.4357,5200.0
2008-12-12 12:40:00,16.49,16.56,16.49,16.56,4100.0,16.4456,16.5154,16.4456,16.5154,4100.0
2008-12-12 12:50:00,16.53,16.76,16.5,16.64,13200.0,16.4855,16.7149,16.4556,16.5952,13200.0
2008-12-12 13:00:00,16.67,16.7,16.55,16.58,9100.0,16.6252,16.6551,16.5055,16.5354,9100.0
2008-12-12 13:10:00,16.59,16.6,16.5,16.51,2700.0,16.5454,16.5553,16.4556,16.4656,2700.0
2008-12-12 13:20:00,16.53,16.55,16.41,16.48,8600.0,16.4855,16.5055,16.3659,16.4357,8600.0
2008-12-12 13:30:00,16.48,16.5,16.2,16.21,6500.0,16.4357,16.4556,16.1564,16.1664,6500.0
2008-12-12 13:40:00,16.21,16.21,16.1,16.17,10300.0,16.1664,16.1664,16.0567,16.1265,10300.0
2008-12-12 13:50:00,16.15,16.26,16.1,16.12,14500.0,16.1066,16.2163,16.0567,16.0766,14500.0
2008-12-12 14:00:00,16.12,16.45,16.12,16.34,9000.0,16.0766,16.4057,16.0766,16.296,9000.0
2008-12-12 14:10:00,16.43,16.45,16.32,16.36,18600.0,16.3858,16.4057,16.2761,16.316,18600.0
2008-12-12 14:20:00,16.3,16.48,16.21,16.38,13100.0,16.2561,16.4357,16.1664,16.3359,13100.0
2008-12-12 14:30:00,16.37,16.65,16.31,16.59,12100.0,16.326,16.6052,16.2661,16.5454,12100.0
2008-12-12 14:40:00,16.61,16.68,16.55,16.63,22600.0,16.5653,16.6351,16.5055,16.5853,22600.0
2008-12-12 14:50:00,16.63,16.91,16.63,16.76,24500.0,16.5853,16.8645,16.5853,16.7149,24500.0
2008-12-12 15:00:00,16.81,17.05,16.77,16.9,11100.0,16.7648,17.0041,16.7249,16.8545,11100.0
2008-12-12 15:10:00,16.87,16.87,16.65,16.65,10500.0,16.8246,16.8246,16.6052,16.6052,10500.0
2008-12-12 15:20:00,16.64,16.86,16.6,16.79,59500.0,16.5952,16.8146,16.5553,16.7448,59500.0
2008-12-12 15:30:00,16.8,16.87,16.71,16.77,18800.0,16.7548,16.8246,16.665,16.7249,18800.0
2008-12-12 15:40:00,16.78,16.89,16.64,16.68,15500.0,16.7349,16.8446,16.5952,16.6351,15500.0
2008-12-12 15:50:00,16.71,16.87,16.65,16.82,56100.0,16.665,16.8246,16.6052,16.7747,56100.0
2008-12-15 09:30:00,16.9,16.9,16.43,16.51,7300.0,16.8545,16.8545,16.3858,16.4656,7300.0
2008-12-15 09:40:00,16.55,16.55,16.43,16.51,10600.0,16.5055,16.5055,16.3858,16.4656,10600.0
2008-12-15 09:50:00,16.51,16.51,16.12,16.12,6400.0,16.4656,16.4656,16.0766,16.0766,6400.0
2008-12-15 10:00:00,16.13,16.16,15.99,16.1,12100.0,16.0866,16.1165,15.947,16.0567,12100.0
2008-12-15 10:10:00,15.98,16.03,15.9,16.03,10800.0,15.937,15.9869,15.8572,15.9869,10800.0
2008-12-15 10:20:00,16.01,16.01,15.83,15.85,10700.0,15.9669,15.9669,15.7874,15.8074,10700.0
2008-12-15 10:30:00,15.89,15.89,15.72,15.82,15300.0,15.8473,15.8473,15.6777,15.7774,15300.0
2008-12-15 10:40:00,15.79,15.83,15.6,15.6,7200.0,15.7475,15.7874,15.558,15.558,7200.0
2008-12-15 10:50:00,15.6,15.67,15.46,15.46,11200.0,15.558,15.6278,15.4184,15.4184,11200.0
2008-12-15 11:00:00,15.44,15.53,15.38,15.53,7200.0,15.3985,15.4882,15.3386,15.4882,7200.0
2008-12-15 11:10:00,15.55,15.75,15.47,15.61,8500.0,15.5082,15.7076,15.4284,15.568,8500.0
2008-12-15 11:20:00,15.55,15.65,15.55,15.6,2800.0,15.5082,15.6079,15.5082,15.558,2800.0
2008-12-15 11:30:00,15.57,15.59,15.43,15.49,5200.0,15.5281,15.5481,15.3885,15.4483,5200.0
2008-12-15 11:40:00,15.49,15.62,15.4,15.62,9200.0,15.4483,15.578,15.3586,15.578,9200.0
2008-12-15 11:50:00,15.68,15.76,15.62,15.72,6900.0,15.6378,15.7176,15.578,15.6777,6900.0
2008-12-15 12:00:00,15.7,15.78,15.64,15.73,5700.0,15.6578,15.7375,15.5979,15.6877,5700.0
2008-12-15 12:10:00,15.7,15.7,15.56,15.68,2900.0,15.6578,15.6578,15.5181,15.6378,2900.0
2008-12-15 12:20:00,15.69,15.7,15.61,15.66,5700.0,15.6478,15.6578,15.568,15.6179,5700.0
2008-12-15 12:30:00,15.71,15.87,15.71,15.81,5900.0,15.6677,15.8273,15.6677,15.7675,5900.0
2008-12-15 12:40:00,15.8,15.84,15.8,15.84,2200.0,15.7575,15.7974,15.7575,15.7974,2200.0
2008-12-15 12:50:00,15.76,15.84,15.76,15.79,1400.0,15.7176,15.7974,15.7176,15.7475,1400.0
2008-12-15 13:00:00,15.8,15.86,15.66,15.67,3100.0,15.7575,15.8173,15.6179,15.6278,3100.0
2008-12-15 13:10:00,15.64,15.68,15.56,15.61,12700.0,15.5979,15.6378,15.5181,15.568,12700.0
2008-12-15 13:20:00,15.62,15.78,15.58,15.78,27600.0,15.578,15.7375,15.5381,15.7375,27600.0
2008-12-15 13:30:00,15.76,15.85,15.76,15.81,18000.0,15.7176,15.8074,15.7176,15.7675,18000.0
2008-12-15 13:40:00,15.85,15.97,15.85,15.96,1800.0,15.8074,15.927,15.8074,15.9171,1800.0
2008-12-15 13:50:00,15.99,15.99,15.87,15.88,1300.0,15.947,15.947,15.8273,15.8373,1300.0
2008-12-15 14:00:00,15.91,15.98,15.9,15.92,1700.0,15.8672,15.937,15.8572,15.8772,1700.0
2008-12-15 14:10:00,15.93,15.95,15.85,15.95,1800.0,15.8871,15.9071,15.8074,15.9071,1800.0
2008-12-15 14:20:00,15.95,16.06,15.83,15.83,2500.0,15.9071,16.0168,15.7874,15.7874,2500.0
2008-12-15 14:30:00,15.78,15.93,15.76,15.81,2900.0,15.7375,15.8871,15.7176,15.7675,2900.0
2008-12-15 14:40:00,15.84,15.88,15.69,15.78,2600.0,15.7974,15.8373,15.6478,15.7375,2600.0
2008-12-15 14:50:00,15.78,15.78,15.64,15.64,3000.0,15.7375,15.7375,15.5979,15.5979,3000.0
2008-12-15 15:00:00,15.68,15.82,15.61,15.74,7800.0,15.6378,15.7774,15.568,15.6977,7800.0
2008-12-15 15:10:00,15.76,15.76,15.53,15.53,16100.0,15.7176,15.7176,15.4882,15.4882,16100.0
2008-12-15 15:20:00,15.53,15.71,15.49,15.69,10400.0,15.4882,15.6677,15.4483,15.6478,10400.0
2008-12-15 15:30:00,15.67,15.94,15.59,15.86,17100.0,15.6278,15.8971,15.5481,15.8173,17100.0
2008-12-15 15:40:00,15.89,16.1,15.85,15.99,15900.0,15.8473,16.0567,15.8074,15.947,15900.0
2008-12-15 15:50:00,15.97,15.97,15.82,15.84,22900.0,15.927,15.927,15.7774,15.7974,22900.0
2008-12-16 09:30:00,16.08,16.36,15.76,16.3,12900.0,16.0367,16.316,15.7176,16.2561,12900.0
2008-12-16 09:40:00,16.36,16.39,16.19,16.24,8600.0,16.316,16.3459,16.1464,16.1963,8600.0
2008-12-16 09:50:00,16.23,16.39,16.12,16.38,16600.0,16.1863,16.3459,16.0766,16.3359,16600.0
2008-12-16 10:00:00,16.38,16.55,16.27,16.52,18200.0,16.3359,16.5055,16.2262,16.4756,18200.0
2008-12-16 10:10:00,16.49,16.5,16.34,16.34,6700.0,16.4456,16.4556,16.296,16.296,6700.0
2008-12-16 10:20:00,16.32,16.37,16.24,16.37,5900.0,16.2761,16.326,16.1963,16.326,5900.0
2008-12-16 10:30:00,16.34,16.5,16.34,16.41,6900.0,16.296,16.4556,16.296,16.3659,6900.0
2008-12-16 10:40:00,16.4,16.43,16.34,16.35,4400.0,16.3559,16.3858,16.296,16.306,4400.0
2008-12-16 10:50:00,16.39,16.46,16.35,16.4,5500.0,16.3459,16.4157,16.306,16.3559,5500.0
2008-12-16 11:00:00,16.41,16.49,16.38,16.44,5700.0,16.3659,16.4456,16.3359,16.3958,5700.0
2008-12-16 11:10:00,16.45,16.6,16.45,16.51,8700.0,16.4057,16.5553,16.4057,16.4656,8700.0
2008-12-16 11:20:00,16.52,16.53,16.47,16.47,4600.0,16.4756,16.4855,16.4257,16.4257,4600.0
2008-12-16 11:30:00,16.5,16.53,16.46,16.49,6600.0,16.4556,16.4855,16.4157,16.4456,6600.0
2008-12-16 11:40:00,16.5,16.69,16.49,16.67,7200.0,16.4556,16.6451,16.4456,16.6252,7200.0
2008-12-16 11:50:00,16.67,16.7,16.66,16.68,3300.0,16.6252,16.6551,16.6152,16.6351,3300.0
2008-12-16 12:00:00,16.68,16.69,16.61,16.63,4700.0,16.6351,16.6451,16.5653,16.5853,4700.0
2008-12-16 12:10:00,16.63,16.66,16.61,16.63,3600.0,16.5853,16.6152,16.5653,16.5853,3600.0
2008-12-16 12:20:00,16.6,16.63,16.55,16.59,4200.0,16.5553,16.5853,16.5055,16.5454,4200.0
2008-12-16 12:30:00,16.56,16.61,16.56,16.56,3000.0,16.5154,16.5653,16.5154,16.5154,3000.0
2008-12-16 12:40:00,16.62,16.62,16.56,16.58,3100.0,16.5753,16.5753,16.5154,16.5354,3100.0
2008-12-16 12:50:00,16.58,16.62,16.55,16.58,4800.0,16.5354,16.5753,16.5055,16.5354,4800.0
2008-12-16 13:00:00,16.55,16.55,16.44,16.47,7100.0,16.5055,16.5055,16.3958,16.4257,7100.0
2008-12-16 13:10:00,16.47,16.47,16.33,16.39,5200.0,16.4257,16.4257,16.2861,16.3459,5200.0
2008-12-16 13:20:00,16.36,16.41,16.24,16.27,5000.0,16.316,16.3659,16.1963,16.2262,5000.0
2008-12-16 13:30:00,16.27,16.29,16.25,16.29,4100.0,16.2262,16.2462,16.2063,16.2462,4100.0
2008-12-16 13:40:00,16.29,16.3,16.25,16.25,2600.0,16.2462,16.2561,16.2063,16.2063,2600.0
2008-12-16 13:50:00,16.28,16.32,16.28,16.29,1500.0,16.2362,16.2761,16.2362,16.2462,1500.0
2008-12-16 14:00:00,16.31,16.33,16.29,16.3,4000.0,16.2661,16.2861,16.2462,16.2561,4000.0
2008-12-16 14:10:00,16.31,16.51,16.29,16.42,8800.0,16.2661,16.4656,16.2462,16.3758,8800.0
2008-12-16 14:20:00,16.44,16.65,16.38,16.5,11100.0,16.3958,16.6052,16.3359,16.4556,11100.0
2008-12-16 14:30:00,16.57,16.72,16.5,16.7,15700.0,16.5254,16.675,16.4556,16.6551,15700.0
2008-12-16 14:40:00,16.67,16.67,16.34,16.47,6700.0,16.6252,16.6252,16.296,16.4257,6700.0
2008-12-16 14:50:00,16.45,16.62,16.45,16.58,5500.0,16.4057,16.5753,16.4057,16.5354,5500.0
2008-12-16 15:00:00,16.59,16.78,16.44,16.74,15900.0,16.5454,16.7349,16.3958,16.695,15900.0
2008-12-16 15:10:00,16.73,16.95,16.73,16.88,25600.0,16.685,16.9044,16.685,16.8346,25600.0
2008-12-16 15:20:00,16.89,17.0,16.69,16.85,29300.0,16.8446,16.9543,16.6451,16.8047,29300.0
2008-12-16 15:30:00,16.82,16.99,16.77,16.84,18100.0,16.7747,16.9443,16.7249,16.7947,18100.0
2008-12-16 15:40:00,16.84,16.85,16.61,16.66,25700.0,16.7947,16.8047,16.5653,16.6152,25700.0
2008-12-16 15:50:00,16.61,17.08,16.61,17.01,48500.0,16.5653,17.0341,16.5653,16.9642,48500.0
2008-12-17 09:30:00,16.84,17.08,16.42,17.03,4800.0,16.7947,17.0341,16.3758,16.9842,4800.0
2008-12-17 09:40:00,17.01,17.17,16.8,17.16,11000.0,16.9642,17.1238,16.7548,17.1138,11000.0
2008-12-17 09:50:00,17.11,17.11,16.93,16.94,6000.0,17.064,17.064,16.8845,16.8944,6000.0
2008-12-17 10:00:00,16.93,16.93,16.7,16.79,6500.0,16.8845,16.8845,16.6551,16.7448,6500.0
2008-12-17 10:10:00,16.76,16.88,16.59,16.86,12800.0,16.7149,16.8346,16.5454,16.8146,12800.0
2008-12-17 10:20:00,16.86,16.86,16.71,16.81,3800.0,16.8146,16.8146,16.665,16.7648,3800.0
2008-12-17 10:30:00,16.86,16.9,16.76,16.82,3600.0,16.8146,16.8545,16.7149,16.7747,3600.0
2008-12-17 10:40:00,16.84,16.95,16.8,16.89,8200.0,16.7947,16.9044,16.7548,16.8446,8200.0
2008-12-17 10:50:00,16.86,16.94,16.83,16.92,2100.0,16.8146,16.8944,16.7847,16.8745,2100.0
2008-12-17 11:00:00,16.91,16.94,16.81,16.81,1800.0,16.8645,16.8944,16.7648,16.7648,1800.0
2008-12-17 11:10:00,16.86,16.91,16.78,16.85,5400.0,16.8146,16.8645,16.7349,16.8047,5400.0
2008-12-17 11:20:00,16.88,16.88,16.76,16.81,5200.0,16.8346,16.8346,16.7149,16.7648,5200.0
2008-12-17 11:30:00,16.83,16.91,16.78,16.86,3000.0,16.7847,16.8645,16.7349,16.8146,3000.0
2008-12-17 11:40:00,16.86,17.0,16.86,17.0,3900.0,16.8146,16.9543,16.8146,16.9543,3900.0
2008-12-17 11:50:00,16.98,17.03,16.95,17.0,2400.0,16.9343,16.9842,16.9044,16.9543,2400.0
2008-12-17 12:00:00,17.0,17.05,16.9,17.03,5000.0,16.9543,17.0041,16.8545,16.9842,5000.0
2008-12-17 12:10:00,17.03,17.15,17.03,17.07,5900.0,16.9842,17.1039,16.9842,17.0241,5900.0
2008-12-17 12:20:00,17.08,17.1,16.93,16.95,7400.0,17.0341,17.054,16.8845,16.9044,7400.0
2008-12-17 12:30:00,16.92,16.99,16.84,16.84,25500.0,16.8745,16.9443,16.7947,16.7947,25500.0
2008-12-17 12:40:00,16.86,16.87,16.77,16.83,10300.0,16.8146,16.8246,16.7249,16.7847,10300.0
2008-12-17 12:50:00,16.81,16.96,16.78,16.88,6300.0,16.7648,16.9144,16.7349,16.8346,6300.0
2008-12-17 13:00:00,16.86,16.86,16.78,16.83,3800.0,16.8146,16.8146,16.7349,16.7847,3800.0
2008-12-17 13:10:00,16.84,16.95,16.77,16.87,6500.0,16.7947,16.9044,16.7249,16.8246,6500.0
2008-12-17 13:20:00,16.89,17.02,16.84,16.84,4500.0,16.8446,16.9742,16.7947,16.7947,4500.0
2008-12-17 13:30:00,16.87,16.98,16.86,16.98,4600.0,16.8246,16.9343,16.8146,16.9343,4600.0
2008-12-17 13:40:00,16.95,17.12,16.95,17.11,7700.0,16.9044,17.0739,16.9044,17.064,7700.0
2008-12-17 13:50:00,17.1,17.13,17.07,17.07,4400.0,17.054,17.0839,17.0241,17.0241,4400.0
2008-12-17 14:00:00,17.09,17.13,17.06,17.12,4600.0,17.044,17.0839,17.0141,17.0739,4600.0
2008-12-17 14:10:00,17.12,17.12,17.02,17.06,4900.0,17.0739,17.0739,16.9742,17.0141,4900.0
2008-12-17 14:20:00,17.06,17.09,17.01,17.02,4100.0,17.0141,17.044,16.9642,16.9742,4100.0
2008-12-17 14:30:00,17.01,17.08,16.8,16.86,11400.0,16.9642,17.0341,16.7548,16.8146,11400.0
2008-12-17 14:40:00,16.84,16.98,16.76,16.94,6500.0,16.7947,16.9343,16.7149,16.8944,6500.0
2008-12-17 14:50:00,16.94,17.0,16.84,16.94,6000.0,16.8944,16.9543,16.7947,16.8944,6000.0
2008-12-17 15:00:00,16.94,17.12,16.94,17.06,8800.0,16.8944,17.0739,16.8944,17.0141,8800.0
2008-12-17 15:10:00,17.06,17.06,16.86,16.99,5800.0,17.0141,17.0141,16.8146,16.9443,5800.0
2008-12-17 15:20:00,17.04,17.04,16.79,16.9,8000.0,16.9942,16.9942,16.7448,16.8545,8000.0
2008-12-17 15:30:00,16.92,16.94,16.73,16.76,9500.0,16.8745,16.8944,16.685,16.7149,9500.0
2008-12-17 15:40:00,16.77,17.03,16.77,16.97,10400.0,16.7249,16.9842,16.7249,16.9243,10400.0
2008-12-17 15:50:00,16.95,16.95,16.8,16.91,25900.0,16.9044,16.9044,16.7548,16.8645,25900.0
2008-12-18 09:30:00,16.96,16.98,16.78,16.9,5900.0,16.9144,16.9343,16.7349,16.8545,5900.0
2008-12-18 09:40:00,16.92,16.97,16.68,16.78,5200.0,16.8745,16.9243,16.6351,16.7349,5200.0
2008-12-18 09:50:00,16.78,16.89,16.7,16.78,8000.0,16.7349,16.8446,16.6551,16.7349,8000.0
2008-12-18 10:00:00,16.82,17.13,16.81,17.13,14700.0,16.7747,17.0839,16.7648,17.0839,14700.0
2008-12-18 10:10:00,17.13,17.13,17.05,17.05,5900.0,17.0839,17.0839,17.0041,17.0041,5900.0
2008-12-18 10:20:00,17.05,17.31,17.05,17.28,19500.0,17.0041,17.2634,17.0041,17.2335,19500.0
2008-12-18 10:30:00,17.31,17.46,17.25,17.46,9100.0,17.2634,17.413,17.2036,17.413,9100.0
2008-12-18 10:40:00,17.49,17.83,17.49,17.79,10300.0,17.4429,17.782,17.4429,17.7421,10300.0
2008-12-18 10:50:00,17.76,17.87,17.75,17.76,20000.0,17.7122,17.8219,17.7022,17.7122,20000.0
2008-12-18 11:00:00,17.77,17.9,17.77,17.86,5400.0,17.7222,17.8518,17.7222,17.812,5400.0
2008-12-18 11:10:00,17.84,17.88,17.82,17.82,5200.0,17.792,17.8319,17.7721,17.7721,5200.0
2008-12-18 11:20:00,17.82,17.83,17.73,17.76,11600.0,17.7721,17.782,17.6823,17.7122,11600.0
2008-12-18 11:30:00,17.76,17.86,17.74,17.8,12600.0,17.7122,17.812,17.6923,17.7521,12600.0
2008-12-18 11:40:00,17.83,17.9,17.83,17.88,12300.0,17.782,17.8518,17.782,17.8319,12300.0
2008-12-18 11:50:00,17.87,18.04,17.86,18.02,12900.0,17.8219,17.9915,17.812,17.9715,12900.0
2008-12-18 12:00:00,18.02,18.05,17.87,17.87,5200.0,17.9715,18.0014,17.8219,17.8219,5200.0
2008-12-18 12:10:00,17.89,17.93,17.76,17.77,9700.0,17.8419,17.8818,17.7122,17.7222,9700.0
2008-12-18 12:20:00,17.78,17.78,17.65,17.76,7900.0,17.7322,17.7322,17.6025,17.7122,7900.0
2008-12-18 12:30:00,17.73,17.8,17.73,17.79,3200.0,17.6823,17.7521,17.6823,17.7421,3200.0
2008-12-18 12:40:00,17.79,17.81,17.67,17.74,3700.0,17.7421,17.7621,17.6225,17.6923,3700.0
2008-12-18 12:50:00,17.71,17.72,17.6,17.6,2400.0,17.6624,17.6723,17.5527,17.5527,2400.0
2008-12-18 13:00:00,17.55,17.64,17.54,17.64,4800.0,17.5028,17.5925,17.4928,17.5925,4800.0
2008-12-18 13:10:00,17.64,17.78,17.63,17.78,3200.0,17.5925,17.7322,17.5826,17.7322,3200.0
2008-12-18 13:20:00,17.77,17.77,17.65,17.69,9100.0,17.7222,17.7222,17.6025,17.6424,9100.0
2008-12-18 13:30:00,17.73,17.79,17.67,17.74,5500.0,17.6823,17.7421,17.6225,17.6923,5500.0
2008-12-18 13:40:00,17.77,17.88,17.72,17.88,16100.0,17.7222,17.8319,17.6723,17.8319,16100.0
2008-12-18 13:50:00,17.85,17.89,17.76,17.81,14800.0,17.802,17.8419,17.7122,17.7621,14800.0
2008-12-18 14:00:00,17.82,17.89,17.79,17.86,4700.0,17.7721,17.8419,17.7421,17.812,4700.0
2008-12-18 14:10:00,17.88,17.93,17.85,17.85,6700.0,17.8319,17.8818,17.802,17.802,6700.0
2008-12-18 14:20:00,17.85,17.85,17.64,17.68,9200.0,17.802,17.802,17.5925,17.6324,9200.0
2008-12-18 14:30:00,17.66,17.7,17.6,17.66,17100.0,17.6125,17.6524,17.5527,17.6125,17100.0
2008-12-18 14:40:00,17.64,17.75,17.62,17.72,6900.0,17.5925,17.7022,17.5726,17.6723,6900.0
2008-12-18 14:50:00,17.72,17.81,17.67,17.69,19200.0,17.6723,17.7621,17.6225,17.6424,19200.0
2008-12-18 15:00:00,17.63,17.64,17.42,17.6,16300.0,17.5826,17.5925,17.3731,17.5527,16300.0
2008-12-18 15:10:00,17.55,17.56,17.34,17.37,10600.0,17.5028,17.5128,17.2934,17.3233,10600.0
2008-12-18 15:20:00,17.41,17.41,17.08,17.16,14600.0,17.3632,17.3632,17.0341,17.1138,14600.0
2008-12-18 15:30:00,17.16,17.39,17.16,17.25,13300.0,17.1138,17.3432,17.1138,17.2036,13300.0
2008-12-18 15:40:00,17.2,17.37,17.2,17.31,14100.0,17.1537,17.3233,17.1537,17.2634,14100.0
2008-12-18 15:50:00,17.31,17.52,17.29,17.51,26200.0,17.2634,17.4729,17.2435,17.4629,26200.0
2008-12-19 09:30:00,18.06,18.16,17.32,17.93,234900.0,18.0114,18.1111,17.2734,17.8818,234900.0
2008-12-19 09:40:00,17.85,17.92,17.82,17.92,15100.0,17.802,17.8718,17.7721,17.8718,15100.0
2008-12-19 09:50:00,17.99,18.05,17.83,17.87,6800.0,17.9416,18.0014,17.782,17.8219,6800.0
2008-12-19 10:00:00,17.87,18.23,17.87,18.23,15700.0,17.8219,18.181,17.8219,18.181,15700.0
2008-12-19 10:10:00,18.22,18.49,18.2,18.47,16000.0,18.171,18.4403,18.151,18.4203,16000.0
2008-12-19 10:20:00,18.46,18.59,18.4,18.59,14200.0,18.4103,18.54,18.3505,18.54,14200.0
2008-12-19 10:30:00,18.59,18.67,18.55,18.64,12100.0,18.54,18.6198,18.5001,18.5899,12100.0
2008-12-19 10:40:00,18.64,18.82,18.61,18.82,10700.0,18.5899,18.7694,18.5599,18.7694,10700.0
2008-12-19 10:50:00,18.82,18.9,18.75,18.78,12500.0,18.7694,18.8492,18.6996,18.7295,12500.0
2008-12-19 11:00:00,18.79,18.82,18.66,18.68,30000.0,18.7394,18.7694,18.6098,18.6297,30000.0
2008-12-19 11:10:00,18.67,18.73,18.59,18.68,10200.0,18.6198,18.6796,18.54,18.6297,10200.0
2008-12-19 11:20:00,18.69,18.79,18.69,18.78,8600.0,18.6397,18.7394,18.6397,18.7295,8600.0
2008-12-19 11:30:00,18.72,18.8,18.67,18.77,15800.0,18.6696,18.7494,18.6198,18.7195,15800.0
2008-12-19 11:40:00,18.76,18.76,18.61,18.76,16300.0,18.7095,18.7095,18.5599,18.7095,16300.0
2008-12-19 11:50:00,18.72,18.77,18.64,18.65,7400.0,18.6696,18.7195,18.5899,18.5998,7400.0
2008-12-19 12:00:00,18.68,18.73,18.61,18.69,10500.0,18.6297,18.6796,18.5599,18.6397,10500.0
2008-12-19 12:10:00,18.65,18.89,18.64,18.76,15200.0,18.5998,18.8392,18.5899,18.7095,15200.0
2008-12-19 12:20:00,18.73,18.83,18.67,18.8,9000.0,18.6796,18.7793,18.6198,18.7494,9000.0
2008-12-19 12:30:00,18.8,18.89,18.76,18.78,9400.0,18.7494,18.8392,18.7095,18.7295,9400.0
2008-12-19 12:40:00,18.75,18.75,18.57,18.64,11100.0,18.6996,18.6996,18.52,18.5899,11100.0
2008-12-19 12:50:00,18.6,18.64,18.54,18.59,11500.0,18.55,18.5899,18.4901,18.54,11500.0
2008-12-19 13:00:00,18.59,18.63,18.55,18.61,16900.0,18.54,18.5799,18.5001,18.5599,16900.0
2008-12-19 13:10:00,18.62,18.78,18.61,18.69,9400.0,18.5699,18.7295,18.5599,18.6397,9400.0
2008-12-19 13:20:00,18.67,18.87,18.67,18.84,6800.0,18.6198,18.8192,18.6198,18.7893,6800.0
2008-12-19 13:30:00,18.9,19.04,18.9,18.96,9000.0,18.8492,18.9888,18.8492,18.909,9000.0
2008-12-19 13:40:00,18.97,19.09,18.97,19.0,6600.0,18.919,19.0386,18.919,18.9489,6600.0
2008-12-19 13:50:00,19.02,19.04,18.88,18.99,7800.0,18.9688,18.9888,18.8292,18.9389,7800.0
2008-12-19 14:00:00,19.01,19.19,19.01,19.09,8500.0,18.9589,19.1384,18.9589,19.0386,8500.0
2008-12-19 14:10:00,19.07,19.07,18.86,18.89,10600.0,19.0187,19.0187,18.8093,18.8392,10600.0
2008-12-19 14:20:00,18.89,18.89,18.74,18.78,10200.0,18.8392,18.8392,18.6896,18.7295,10200.0
2008-12-19 14:30:00,18.79,18.93,18.73,18.88,8000.0,18.7394,18.8791,18.6796,18.8292,8000.0
2008-12-19 14:40:00,18.88,19.06,18.82,19.01,15200.0,18.8292,19.0087,18.7694,18.9589,15200.0
2008-12-19 14:50:00,19.02,19.07,18.71,18.86,13000.0,18.9688,19.0187,18.6597,18.8093,13000.0
2008-12-19 15:00:00,18.85,18.91,18.75,18.79,10000.0,18.7993,18.8591,18.6996,18.7394,10000.0
2008-12-19 15:10:00,18.8,18.8,18.56,18.63,14700.0,18.7494,18.7494,18.5101,18.5799,14700.0
2008-12-19 15:20:00,18.61,18.88,18.56,18.87,16000.0,18.5599,18.8292,18.5101,18.8192,16000.0
2008-12-19 15:30:00,18.84,18.9,18.73,18.77,22400.0,18.7893,18.8492,18.6796,18.7195,22400.0
2008-12-19 15:40:00,18.77,18.89,18.64,18.71,27100.0,18.7195,18.8392,18.5899,18.6597,27100.0
2008-12-19 15:50:00,18.72,18.99,18.69,18.87,95200.0,18.6696,18.9389,18.6397,18.8192,95200.0
2008-12-22 09:30:00,18.91,19.0,18.54,18.54,17100.0,18.8591,18.9489,18.4901,18.4901,17100.0
2008-12-22 09:40:00,18.59,18.92,18.48,18.9,12600.0,18.54,18.8691,18.4303,18.8492,12600.0
2008-12-22 09:50:00,18.91,19.09,18.87,19.07,23000.0,18.8591,19.0386,18.8192,19.0187,23000.0
2008-12-22 10:00:00,19.03,19.22,19.01,19.18,18900.0,18.9788,19.1683,18.9589,19.1284,18900.0
2008-12-22 10:10:00,19.18,19.25,19.08,19.15,11400.0,19.1284,19.1982,19.0287,19.0985,11400.0
2008-12-22 10:20:00,19.15,19.38,19.14,19.33,14700.0,19.0985,19.3279,19.0885,19.278,14700.0
2008-12-22 10:30:00,19.35,19.45,19.33,19.43,12900.0,19.2979,19.3977,19.278,19.3777,12900.0
2008-12-22 10:40:00,19.43,19.43,19.35,19.37,7400.0,19.3777,19.3777,19.2979,19.3179,7400.0
2008-12-22 10:50:00,19.39,19.4,19.27,19.28,2700.0,19.3378,19.3478,19.2182,19.2281,2700.0
2008-12-22 11:00:00,19.28,19.28,19.1,19.12,5000.0,19.2281,19.2281,19.0486,19.0686,5000.0
2008-12-22 11:10:00,19.08,19.08,18.94,18.95,2400.0,19.0287,19.0287,18.889,18.899,2400.0
2008-12-22 11:20:00,18.93,18.93,18.79,18.81,7700.0,18.8791,18.8791,18.7394,18.7594,7700.0
2008-12-22 11:30:00,18.78,18.83,18.74,18.74,13800.0,18.7295,18.7793,18.6896,18.6896,13800.0
2008-12-22 11:40:00,18.73,18.73,18.58,18.65,6800.0,18.6796,18.6796,18.53,18.5998,6800.0
2008-12-22 11:50:00,18.63,18.67,18.62,18.67,5100.0,18.5799,18.6198,18.5699,18.6198,5100.0
2008-12-22 12:00:00,18.66,18.68,18.57,18.57,3600.0,18.6098,18.6297,18.52,18.52,3600.0
2008-12-22 12:10:00,18.57,18.58,18.53,18.56,3400.0,18.52,18.53,18.4801,18.5101,3400.0
2008-12-22 12:20:00,18.56,18.6,18.5,18.52,5400.0,18.5101,18.55,18.4502,18.4702,5400.0
2008-12-22 12:30:00,18.5,18.52,18.39,18.48,3700.0,18.4502,18.4702,18.3405,18.4303,3700.0
2008-12-22 12:40:00,18.48,18.49,18.34,18.37,7000.0,18.4303,18.4403,18.2907,18.3206,7000.0
2008-12-22 12:50:00,18.33,18.34,18.29,18.29,6300.0,18.2807,18.2907,18.2408,18.2408,6300.0
2008-12-22 13:00:00,18.3,18.36,18.27,18.27,5800.0,18.2508,18.3106,18.2208,18.2208,5800.0
2008-12-22 13:10:00,18.27,18.29,18.23,18.27,4500.0,18.2208,18.2408,18.181,18.2208,4500.0
2008-12-22 13:20:00,18.26,18.26,18.11,18.13,8100.0,18.2109,18.2109,18.0613,18.0812,8100.0
2008-12-22 13:30:00,18.1,18.13,18.01,18.04,8800.0,18.0513,18.0812,17.9615,17.9915,8800.0
2008-12-22 13:40:00,18.04,18.04,17.77,17.78,11400.0,17.9915,17.9915,17.7222,17.7322,11400.0
2008-12-22 13:50:00,17.78,17.9,17.78,17.81,6800.0,17.7322,17.8518,17.7322,17.7621,6800.0
2008-12-22 14:00:00,17.8,17.9,17.79,17.82,7000.0,17.7521,17.8518,17.7421,17.7721,7000.0
2008-12-22 14:10:00,17.8,17.81,17.67,17.69,6900.0,17.7521,17.7621,17.6225,17.6424,6900.0
2008-12-22 14:20:00,17.69,17.72,17.5,17.59,10900.0,17.6424,17.6723,17.4529,17.5427,10900.0
2008-12-22 14:30:00,17.57,17.6,17.45,17.57,22200.0,17.5227,17.5527,17.4031,17.5227,22200.0
2008-12-22 14:40:00,17.56,17.81,17.55,17.81,15100.0,17.5128,17.7621,17.5028,17.7621,15100.0
2008-12-22 14:50:00,17.79,17.79,17.45,17.55,16700.0,17.7421,17.7421,17.4031,17.5028,16700.0
2008-12-22 15:00:00,17.56,17.76,17.56,17.66,30400.0,17.5128,17.7122,17.5128,17.6125,30400.0
2008-12-22 15:10:00,17.66,17.75,17.55,17.65,36400.0,17.6125,17.7022,17.5028,17.6025,36400.0
2008-12-22 15:20:00,17.64,17.64,17.42,17.52,12700.0,17.5925,17.5925,17.3731,17.4729,12700.0
2008-12-22 15:30:00,17.51,17.9,17.51,17.81,16600.0,17.4629,17.8518,17.4629,17.7621,16600.0
2008-12-22 15:40:00,17.82,17.92,17.76,17.84,9600.0,17.7721,17.8718,17.7122,17.792,9600.0
2008-12-22 15:50:00,17.84,18.26,17.84,18.24,58800.0,17.792,18.2109,17.792,18.1909,58800.0
2008-12-23 09:30:00,18.27,18.89,18.01,18.15,7200.0,18.2208,18.8392,17.9615,18.1012,7200.0
2008-12-23 09:40:00,18.13,18.47,18.09,18.47,4700.0,18.0812,18.4203,18.0413,18.4203,4700.0
2008-12-23 09:50:00,18.53,18.61,18.43,18.5,9400.0,18.4801,18.5599,18.3804,18.4502,9400.0
2008-12-23 10:00:00,18.54,18.59,18.42,18.43,5600.0,18.4901,18.54,18.3704,18.3804,5600.0
2008-12-23 10:10:00,18.47,18.72,18.47,18.6,3800.0,18.4203,18.6696,18.4203,18.55,3800.0
2008-12-23 10:20:00,18.58,18.67,18.5,18.67,4600.0,18.53,18.6198,18.4502,18.6198,4600.0
2008-12-23 10:30:00,18.67,18.76,18.66,18.66,6400.0,18.6198,18.7095,18.6098,18.6098,6400.0
2008-12-23 10:40:00,18.68,18.68,18.4,18.46,3200.0,18.6297,18.6297,18.3505,18.4103,3200.0
2008-12-23 10:50:00,18.42,18.42,18.19,18.19,14900.0,18.3704,18.3704,18.1411,18.1411,14900.0
2008-12-23 11:00:00,18.13,18.18,18.06,18.16,3300.0,18.0812,18.1311,18.0114,18.1111,3300.0
2008-12-23 11:10:00,18.17,18.17,18.05,18.05,3000.0,18.1211,18.1211,18.0014,18.0014,3000.0
2008-12-23 11:20:00,18.07,18.07,17.91,17.94,3000.0,18.0214,18.0214,17.8618,17.8917,3000.0
2008-12-23 11:30:00,17.94,18.0,17.94,18.0,2200.0,17.8917,17.9516,17.8917,17.9516,2200.0
2008-12-23 11:40:00,18.0,18.06,17.99,18.04,6700.0,17.9516,18.0114,17.9416,17.9915,6700.0
2008-12-23 11:50:00,18.05,18.05,17.89,17.9,3100.0,18.0014,18.0014,17.8419,17.8518,3100.0
2008-12-23 12:00:00,17.9,17.9,17.78,17.81,5300.0,17.8518,17.8518,17.7322,17.7621,5300.0
2008-12-23 12:10:00,17.79,17.84,17.75,17.79,3000.0,17.7421,17.792,17.7022,17.7421,3000.0
2008-12-23 12:20:00,17.83,17.84,17.82,17.84,5800.0,17.782,17.792,17.7721,17.792,5800.0
2008-12-23 12:30:00,17.85,17.89,17.74,17.77,5000.0,17.802,17.8419,17.6923,17.7222,5000.0
2008-12-23 12:40:00,17.76,17.76,17.57,17.61,6300.0,17.7122,17.7122,17.5227,17.5626,6300.0
2008-12-23 12:50:00,17.63,17.68,17.62,17.66,3400.0,17.5826,17.6324,17.5726,17.6125,3400.0
2008-12-23 13:00:00,17.66,17.87,17.66,17.83,4800.0,17.6125,17.8219,17.6125,17.782,4800.0
2008-12-23 13:10:00,17.86,17.95,17.83,17.89,3700.0,17.812,17.9017,17.782,17.8419,3700.0
2008-12-23 13:20:00,17.9,17.99,17.85,17.96,10200.0,17.8518,17.9416,17.802,17.9117,10200.0
2008-12-23 13:30:00,17.96,18.01,17.89,17.92,22800.0,17.9117,17.9615,17.8419,17.8718,22800.0
2008-12-23 13:40:00,17.91,17.93,17.85,17.92,5900.0,17.8618,17.8818,17.802,17.8718,5900.0
2008-12-23 13:50:00,17.92,17.97,17.81,17.95,4600.0,17.8718,17.9217,17.7621,17.9017,4600.0
2008-12-23 14:00:00,17.93,17.94,17.89,17.92,1500.0,17.8818,17.8917,17.8419,17.8718,1500.0
2008-12-23 14:10:00,17.96,17.98,17.91,17.98,2600.0,17.9117,17.9316,17.8618,17.9316,2600.0
2008-12-23 14:20:00,17.99,18.05,17.99,18.05,5800.0,17.9416,18.0014,17.9416,18.0014,5800.0
2008-12-23 14:30:00,18.08,18.08,17.82,17.9,7800.0,18.0314,18.0314,17.7721,17.8518,7800.0
2008-12-23 14:40:00,17.9,17.93,17.78,17.81,7300.0,17.8518,17.8818,17.7322,17.7621,7300.0
2008-12-23 14:50:00,17.81,17.92,17.78,17.78,5700.0,17.7621,17.8718,17.7322,17.7322,5700.0
2008-12-23 15:00:00,17.77,17.89,17.77,17.83,7900.0,17.7222,17.8419,17.7222,17.782,7900.0
2008-12-23 15:10:00,17.84,18.09,17.84,17.96,14500.0,17.792,18.0413,17.792,17.9117,14500.0
2008-12-23 15:20:00,17.98,18.09,17.87,17.95,10600.0,17.9316,18.0413,17.8219,17.9017,10600.0
2008-12-23 15:30:00,17.98,18.11,17.94,18.06,7900.0,17.9316,18.0613,17.8917,18.0114,7900.0
2008-12-23 15:40:00,18.03,18.13,17.98,18.0,8000.0,17.9815,18.0812,17.9316,17.9516,8000.0
2008-12-23 15:50:00,18.0,18.0,17.82,17.93,21100.0,17.9516,17.9516,17.7721,17.8818,21100.0
2008-12-24 09:30:00,17.95,18.12,17.4,17.45,7600.0,17.9017,18.0713,17.3532,17.4031,7600.0
2008-12-24 09:40:00,17.46,17.61,17.46,17.57,11800.0,17.413,17.5626,17.413,17.5227,11800.0
2008-12-24 09:50:00,17.57,17.65,17.49,17.49,4600.0,17.5227,17.6025,17.4429,17.4429,4600.0
2008-12-24 10:00:00,17.47,17.47,17.26,17.34,13900.0,17.423,17.423,17.2136,17.2934,13900.0
2008-12-24 10:10:00,17.35,17.41,17.31,17.41,4300.0,17.3033,17.3632,17.2634,17.3632,4300.0
2008-12-24 10:20:00,17.44,17.45,17.38,17.45,3000.0,17.3931,17.4031,17.3332,17.4031,3000.0
2008-12-24 10:30:00,17.44,17.55,17.44,17.54,3200.0,17.3931,17.5028,17.3931,17.4928,3200.0
2008-12-24 10:40:00,17.51,17.61,17.51,17.6,1700.0,17.4629,17.5626,17.4629,17.5527,1700.0
2008-12-24 10:50:00,17.6,17.67,17.52,17.52,7600.0,17.5527,17.6225,17.4729,17.4729,7600.0
2008-12-24 11:00:00,17.52,17.52,17.46,17.46,2400.0,17.4729,17.4729,17.413,17.413,2400.0
2008-12-24 11:10:00,17.45,17.56,17.45,17.52,8600.0,17.4031,17.5128,17.4031,17.4729,8600.0
2008-12-24 11:20:00,17.55,17.67,17.55,17.66,4500.0,17.5028,17.6225,17.5028,17.6125,4500.0
2008-12-24 11:30:00,17.66,17.68,17.57,17.65,7000.0,17.6125,17.6324,17.5227,17.6025,7000.0
2008-12-24 11:40:00,17.66,17.81,17.62,17.78,3200.0,17.6125,17.7621,17.5726,17.7322,3200.0
2008-12-24 11:50:00,17.83,17.97,17.82,17.87,8900.0,17.782,17.9217,17.7721,17.8219,8900.0
2008-12-24 12:00:00,17.84,17.91,17.84,17.88,3400.0,17.792,17.8618,17.792,17.8319,3400.0
2008-12-24 12:10:00,17.87,17.91,17.82,17.83,5700.0,17.8219,17.8618,17.7721,17.782,5700.0
2008-12-24 12:20:00,17.87,17.88,17.84,17.85,4500.0,17.8219,17.8319,17.792,17.802,4500.0
2008-12-24 12:30:00,17.86,17.86,17.83,17.83,1800.0,17.812,17.812,17.782,17.782,1800.0
2008-12-24 12:40:00,17.84,17.86,17.78,17.78,3900.0,17.792,17.812,17.7322,17.7322,3900.0
2008-12-24 12:50:00,17.81,17.89,17.76,17.78,5100.0,17.7621,17.8419,17.7122,17.7322,5100.0
2008-12-26 09:30:00,17.9,18.05,17.9,17.96,6100.0,17.8518,18.0014,17.8518,17.9117,6100.0
2008-12-26 09:40:00,17.95,18.02,17.87,17.99,5000.0,17.9017,17.9715,17.8219,17.9416,5000.0
2008-12-26 09:50:00,17.99,18.06,17.96,17.99,5200.0,17.9416,18.0114,17.9117,17.9416,5200.0
2008-12-26 10:00:00,18.01,18.01,18.01,18.01,200.0,17.9615,17.9615,17.9615,17.9615,200.0
2008-12-26 10:10:00,18.01,18.02,18.0,18.01,4300.0,17.9615,17.9715,17.9516,17.9615,4300.0
2008-12-26 10:20:00,18.02,18.02,18.01,18.01,300.0,17.9715,17.9715,17.9615,17.9615,300.0
2008-12-26 10:30:00,18.01,18.02,17.96,17.99,4100.0,17.9615,17.9715,17.9117,17.9416,4100.0
2008-12-26 10:40:00,17.99,17.99,17.99,17.99,400.0,17.9416,17.9416,17.9416,17.9416,400.0
2008-12-26 10:50:00,18.02,18.09,17.99,18.0,4300.0,17.9715,18.0413,17.9416,17.9516,4300.0
2008-12-26 11:00:00,18.01,18.01,17.98,18.01,2700.0,17.9615,17.9615,17.9316,17.9615,2700.0
2008-12-26 11:10:00,18.01,18.01,17.98,18.0,1600.0,17.9615,17.9615,17.9316,17.9516,1600.0
2008-12-26 11:20:00,17.98,17.99,17.95,17.95,300.0,17.9316,17.9416,17.9017,17.9017,300.0
2008-12-26 11:30:00,17.94,17.95,17.94,17.95,2500.0,17.8917,17.9017,17.8917,17.9017,2500.0
2008-12-26 11:40:00,17.93,17.93,17.91,17.92,1200.0,17.8818,17.8818,17.8618,17.8718,1200.0
2008-12-26 11:50:00,17.93,17.95,17.92,17.95,1400.0,17.8818,17.9017,17.8718,17.9017,1400.0
2008-12-26 12:00:00,17.98,18.0,17.94,17.94,800.0,17.9316,17.9516,17.8917,17.8917,800.0
2008-12-26 12:10:00,17.95,18.01,17.95,17.99,1200.0,17.9017,17.9615,17.9017,17.9416,1200.0
2008-12-26 12:20:00,17.95,17.96,17.95,17.95,800.0,17.9017,17.9117,17.9017,17.9017,800.0
2008-12-26 12:30:00,17.95,17.96,17.95,17.96,200.0,17.9017,17.9117,17.9017,17.9117,200.0
2008-12-26 12:40:00,17.97,17.99,17.96,17.98,1600.0,17.9217,17.9416,17.9117,17.9316,1600.0
2008-12-26 12:50:00,17.97,17.97,17.9,17.91,3200.0,17.9217,17.9217,17.8518,17.8618,3200.0
2008-12-26 13:00:00,17.91,17.91,17.91,17.91,0.0,17.8618,17.8618,17.8618,17.8618,0.0
2008-12-26 13:10:00,17.95,17.99,17.94,17.97,3500.0,17.9017,17.9416,17.8917,17.9217,3500.0
2008-12-26 13:20:00,17.97,18.01,17.97,17.99,1900.0,17.9217,17.9615,17.9217,17.9416,1900.0
2008-12-26 13:30:00,17.99,18.01,17.98,17.98,2200.0,17.9416,17.9615,17.9316,17.9316,2200.0
2008-12-26 13:40:00,17.98,18.0,17.97,17.98,1900.0,17.9316,17.9516,17.9217,17.9316,1900.0
2008-12-26 13:50:00,17.98,17.99,17.98,17.99,1600.0,17.9316,17.9416,17.9316,17.9416,1600.0
2008-12-26 14:00:00,17.99,18.1,17.99,18.07,3100.0,17.9416,18.0513,17.9416,18.0214,3100.0
2008-12-26 14:10:00,18.08,18.12,18.06,18.12,1800.0,18.0314,18.0713,18.0114,18.0713,1800.0
2008-12-26 14:20:00,18.12,18.2,18.11,18.16,3800.0,18.0713,18.151,18.0613,18.1111,3800.0
2008-12-26 14:30:00,18.19,18.27,18.19,18.24,2100.0,18.1411,18.2208,18.1411,18.1909,2100.0
2008-12-26 14:40:00,18.26,18.33,18.23,18.23,2300.0,18.2109,18.2807,18.181,18.181,2300.0
2008-12-26 14:50:00,18.23,18.23,18.18,18.19,4000.0,18.181,18.181,18.1311,18.1411,4000.0
2008-12-26 15:00:00,18.18,18.22,18.13,18.2,2900.0,18.1311,18.171,18.0812,18.151,2900.0
2008-12-26 15:10:00,18.19,18.26,18.19,18.19,6900.0,18.1411,18.2109,18.1411,18.1411,6900.0
2008-12-26 15:20:00,18.15,18.23,18.14,18.19,3300.0,18.1012,18.181,18.0912,18.1411,3300.0
2008-12-26 15:30:00,18.2,18.2,18.16,18.16,1700.0,18.151,18.151,18.1111,18.1111,1700.0
2008-12-26 15:40:00,18.17,18.2,18.11,18.13,3000.0,18.1211,18.151,18.0613,18.0812,3000.0
2008-12-26 15:50:00,18.15,18.21,18.11,18.2,13000.0,18.1012,18.161,18.0613,18.151,13000.0
2008-12-29 09:30:00,17.1,18.16,17.1,17.69,19300.0,17.054,18.1111,17.054,17.6424,19300.0
2008-12-29 09:40:00,17.72,18.05,17.66,18.0,13300.0,17.6723,18.0014,17.6125,17.9516,13300.0
2008-12-29 09:50:00,17.95,18.01,17.86,17.96,6200.0,17.9017,17.9615,17.812,17.9117,6200.0
2008-12-29 10:00:00,17.94,17.97,17.84,17.84,6800.0,17.8917,17.9217,17.792,17.792,6800.0
2008-12-29 10:10:00,17.86,17.9,17.75,17.75,10100.0,17.812,17.8518,17.7022,17.7022,10100.0
2008-12-29 10:20:00,17.75,17.86,17.75,17.84,13500.0,17.7022,17.812,17.7022,17.792,13500.0
2008-12-29 10:30:00,17.87,17.9,17.79,17.86,5800.0,17.8219,17.8518,17.7421,17.812,5800.0
2008-12-29 10:40:00,17.89,17.89,17.72,17.74,5300.0,17.8419,17.8419,17.6723,17.6923,5300.0
2008-12-29 10:50:00,17.75,17.78,17.73,17.75,5900.0,17.7022,17.7322,17.6823,17.7022,5900.0
2008-12-29 11:00:00,17.77,17.81,17.75,17.75,3200.0,17.7222,17.7621,17.7022,17.7022,3200.0
2008-12-29 11:10:00,17.75,17.76,17.74,17.75,5400.0,17.7022,17.7122,17.6923,17.7022,5400.0
2008-12-29 11:20:00,17.75,17.76,17.61,17.64,5900.0,17.7022,17.7122,17.5626,17.5925,5900.0
2008-12-29 11:30:00,17.63,17.64,17.51,17.51,4500.0,17.5826,17.5925,17.4629,17.4629,4500.0
2008-12-29 11:40:00,17.53,17.62,17.47,17.56,6000.0,17.4828,17.5726,17.423,17.5128,6000.0
2008-12-29 11:50:00,17.53,17.53,17.49,17.5,1500.0,17.4828,17.4828,17.4429,17.4529,1500.0
2008-12-29 12:00:00,17.53,17.57,17.53,17.56,1200.0,17.4828,17.5227,17.4828,17.5128,1200.0
2008-12-29 12:10:00,17.56,17.56,17.56,17.56,700.0,17.5128,17.5128,17.5128,17.5128,700.0
2008-12-29 12:20:00,17.56,17.56,17.51,17.51,1600.0,17.5128,17.5128,17.4629,17.4629,1600.0
2008-12-29 12:30:00,17.52,17.52,17.5,17.5,2100.0,17.4729,17.4729,17.4529,17.4529,2100.0
2008-12-29 12:40:00,17.54,17.54,17.49,17.49,3000.0,17.4928,17.4928,17.4429,17.4429,3000.0
2008-12-29 12:50:00,17.49,17.49,17.4,17.4,3200.0,17.4429,17.4429,17.3532,17.3532,3200.0
2008-12-29 13:00:00,17.36,17.37,17.28,17.28,2400.0,17.3133,17.3233,17.2335,17.2335,2400.0
2008-12-29 13:10:00,17.28,17.29,17.22,17.24,1700.0,17.2335,17.2435,17.1737,17.1936,1700.0
2008-12-29 13:20:00,17.21,17.28,17.21,17.24,3100.0,17.1637,17.2335,17.1637,17.1936,3100.0
2008-12-29 13:30:00,17.21,17.27,17.21,17.25,1300.0,17.1637,17.2235,17.1637,17.2036,1300.0
2008-12-29 13:40:00,17.26,17.29,17.24,17.29,6200.0,17.2136,17.2435,17.1936,17.2435,6200.0
2008-12-29 13:50:00,17.29,17.35,17.29,17.34,1800.0,17.2435,17.3033,17.2435,17.2934,1800.0
2008-12-29 14:00:00,17.34,17.35,17.23,17.23,4000.0,17.2934,17.3033,17.1836,17.1836,4000.0
2008-12-29 14:10:00,17.24,17.25,17.2,17.24,4300.0,17.1936,17.2036,17.1537,17.1936,4300.0
2008-12-29 14:20:00,17.23,17.31,17.23,17.3,5000.0,17.1836,17.2634,17.1836,17.2535,5000.0
2008-12-29 14:30:00,17.3,17.31,17.25,17.28,3600.0,17.2535,17.2634,17.2036,17.2335,3600.0
2008-12-29 14:40:00,17.3,17.31,17.28,17.29,2900.0,17.2535,17.2634,17.2335,17.2435,2900.0
2008-12-29 14:50:00,17.31,17.47,17.31,17.36,4500.0,17.2634,17.423,17.2634,17.3133,4500.0
2008-12-29 15:00:00,17.4,17.55,17.37,17.55,4700.0,17.3532,17.5028,17.3233,17.5028,4700.0
2008-12-29 15:10:00,17.52,17.55,17.37,17.37,10700.0,17.4729,17.5028,17.3233,17.3233,10700.0
2008-12-29 15:20:00,17.37,17.43,17.36,17.38,7200.0,17.3233,17.3831,17.3133,17.3332,7200.0
2008-12-29 15:30:00,17.38,17.46,17.36,17.39,5400.0,17.3332,17.413,17.3133,17.3432,5400.0
2008-12-29 15:40:00,17.38,17.52,17.38,17.47,8100.0,17.3332,17.4729,17.3332,17.423,8100.0
2008-12-29 15:50:00,17.47,17.56,17.4,17.52,16500.0,17.423,17.5128,17.3532,17.4729,16500.0
2008-12-30 09:30:00,17.64,17.65,17.18,17.27,13100.0,17.5925,17.6025,17.1338,17.2235,13100.0
2008-12-30 09:40:00,17.27,17.43,17.27,17.38,5600.0,17.2235,17.3831,17.2235,17.3332,5600.0
2008-12-30 09:50:00,17.35,17.4,17.26,17.26,6500.0,17.3033,17.3532,17.2136,17.2136,6500.0
2008-12-30 10:00:00,17.31,17.31,17.19,17.25,3500.0,17.2634,17.2634,17.1438,17.2036,3500.0
2008-12-30 10:10:00,17.25,17.34,17.25,17.31,3600.0,17.2036,17.2934,17.2036,17.2634,3600.0
2008-12-30 10:20:00,17.31,17.36,17.26,17.34,7000.0,17.2634,17.3133,17.2136,17.2934,7000.0
2008-12-30 10:30:00,17.38,17.4,17.31,17.37,11400.0,17.3332,17.3532,17.2634,17.3233,11400.0
2008-12-30 10:40:00,17.37,17.37,17.26,17.28,2200.0,17.3233,17.3233,17.2136,17.2335,2200.0
2008-12-30 10:50:00,17.27,17.29,17.22,17.25,2800.0,17.2235,17.2435,17.1737,17.2036,2800.0
2008-12-30 11:00:00,17.26,17.3,17.24,17.3,2000.0,17.2136,17.2535,17.1936,17.2535,2000.0
2008-12-30 11:10:00,17.29,17.4,17.27,17.38,3400.0,17.2435,17.3532,17.2235,17.3332,3400.0
2008-12-30 11:20:00,17.36,17.4,17.28,17.31,2800.0,17.3133,17.3532,17.2335,17.2634,2800.0
2008-12-30 11:30:00,17.31,17.36,17.24,17.26,2800.0,17.2634,17.3133,17.1936,17.2136,2800.0
2008-12-30 11:40:00,17.26,17.39,17.26,17.37,3800.0,17.2136,17.3432,17.2136,17.3233,3800.0
2008-12-30 11:50:00,17.38,17.4,17.33,17.33,2500.0,17.3332,17.3532,17.2834,17.2834,2500.0
2008-12-30 12:00:00,17.36,17.36,17.33,17.33,3000.0,17.3133,17.3133,17.2834,17.2834,3000.0
2008-12-30 12:10:00,17.33,17.38,17.33,17.36,2300.0,17.2834,17.3332,17.2834,17.3133,2300.0
2008-12-30 12:20:00,17.36,17.39,17.36,17.39,2200.0,17.3133,17.3432,17.3133,17.3432,2200.0
2008-12-30 12:30:00,17.38,17.4,17.37,17.37,2600.0,17.3332,17.3532,17.3233,17.3233,2600.0
2008-12-30 12:40:00,17.39,17.39,17.26,17.26,3900.0,17.3432,17.3432,17.2136,17.2136,3900.0
2008-12-30 12:50:00,17.26,17.28,17.2,17.22,7700.0,17.2136,17.2335,17.1537,17.1737,7700.0
2008-12-30 13:00:00,17.19,17.2,17.1,17.16,6500.0,17.1438,17.1537,17.054,17.1138,6500.0
2008-12-30 13:10:00,17.16,17.18,17.13,17.16,4300.0,17.1138,17.1338,17.0839,17.1138,4300.0
2008-12-30 13:20:00,17.16,17.17,17.15,17.17,1500.0,17.1138,17.1238,17.1039,17.1238,1500.0
2008-12-30 13:30:00,17.16,17.19,17.15,17.19,1600.0,17.1138,17.1438,17.1039,17.1438,1600.0
2008-12-30 13:40:00,17.19,17.24,17.17,17.23,5000.0,17.1438,17.1936,17.1238,17.1836,5000.0
2008-12-30 13:50:00,17.23,17.23,17.12,17.13,4200.0,17.1836,17.1836,17.0739,17.0839,4200.0
2008-12-30 14:00:00,17.14,17.2,17.1,17.18,3000.0,17.0939,17.1537,17.054,17.1338,3000.0
2008-12-30 14:10:00,17.21,17.21,17.14,17.15,3700.0,17.1637,17.1637,17.0939,17.1039,3700.0
2008-12-30 14:20:00,17.15,17.21,17.14,17.2,5200.0,17.1039,17.1637,17.0939,17.1537,5200.0
2008-12-30 14:30:00,17.2,17.21,17.1,17.17,5200.0,17.1537,17.1637,17.054,17.1238,5200.0
2008-12-30 14:40:00,17.16,17.17,17.08,17.16,5600.0,17.1138,17.1238,17.0341,17.1138,5600.0
2008-12-30 14:50:00,17.16,17.16,17.13,17.15,4300.0,17.1138,17.1138,17.0839,17.1039,4300.0
2008-12-30 15:00:00,17.17,17.22,17.17,17.19,5500.0,17.1238,17.1737,17.1238,17.1438,5500.0
2008-12-30 15:10:00,17.19,17.23,17.16,17.22,8400.0,17.1438,17.1836,17.1138,17.1737,8400.0
2008-12-30 15:20:00,17.25,17.28,17.19,17.27,4100.0,17.2036,17.2335,17.1438,17.2235,4100.0
2008-12-30 15:30:00,17.29,17.3,17.16,17.24,7600.0,17.2435,17.2535,17.1138,17.1936,7600.0
2008-12-30 15:40:00,17.24,17.41,17.24,17.34,7800.0,17.1936,17.3632,17.1936,17.2934,7800.0
2008-12-30 15:50:00,17.34,17.69,17.34,17.65,25900.0,17.2934,17.6424,17.2934,17.6025,25900.0
2008-12-31 09:30:00,17.72,17.78,17.36,17.75,8700.0,17.6723,17.7322,17.3133,17.7022,8700.0
2008-12-31 09:40:00,17.76,18.13,17.76,18.13,9100.0,17.7122,18.0812,17.7122,18.0812,9100.0
2008-12-31 09:50:00,18.1,18.44,18.1,18.41,10300.0,18.0513,18.3904,18.0513,18.3605,10300.0
2008-12-31 10:00:00,18.43,18.45,18.18,18.23,6800.0,18.3804,18.4004,18.1311,18.181,6800.0
2008-12-31 10:10:00,18.19,18.19,18.03,18.04,1600.0,18.1411,18.1411,17.9815,17.9915,1600.0
2008-12-31 10:20:00,18.06,18.18,18.06,18.16,3400.0,18.0114,18.1311,18.0114,18.1111,3400.0
2008-12-31 10:30:00,18.17,18.19,18.15,18.19,2700.0,18.1211,18.1411,18.1012,18.1411,2700.0
2008-12-31 10:40:00,18.19,18.19,18.07,18.12,16200.0,18.1411,18.1411,18.0214,18.0713,16200.0
2008-12-31 10:50:00,18.11,18.17,18.08,18.13,13000.0,18.0613,18.1211,18.0314,18.0812,13000.0
2008-12-31 11:00:00,18.12,18.12,18.05,18.05,3300.0,18.0713,18.0713,18.0014,18.0014,3300.0
2008-12-31 11:10:00,18.08,18.25,18.05,18.24,4200.0,18.0314,18.2009,18.0014,18.1909,4200.0
2008-12-31 11:20:00,18.23,18.41,18.23,18.41,7500.0,18.181,18.3605,18.181,18.3605,7500.0
2008-12-31 11:30:00,18.4,18.45,18.29,18.33,13100.0,18.3505,18.4004,18.2408,18.2807,13100.0
2008-12-31 11:40:00,18.33,18.39,18.14,18.14,11900.0,18.2807,18.3405,18.0912,18.0912,11900.0
2008-12-31 11:50:00,18.16,18.18,18.11,18.17,3100.0,18.1111,18.1311,18.0613,18.1211,3100.0
2008-12-31 12:00:00,18.17,18.18,18.01,18.01,3700.0,18.1211,18.1311,17.9615,17.9615,3700.0
2008-12-31 12:10:00,18.03,18.11,17.87,17.94,24800.0,17.9815,18.0613,17.8219,17.8917,24800.0
2008-12-31 12:20:00,17.95,17.97,17.88,17.97,2200.0,17.9017,17.9217,17.8319,17.9217,2200.0
2008-12-31 12:30:00,17.97,18.0,17.97,17.99,2700.0,17.9217,17.9516,17.9217,17.9416,2700.0
2008-12-31 12:40:00,18.0,18.03,17.99,18.03,6800.0,17.9516,17.9815,17.9416,17.9815,6800.0
2008-12-31 12:50:00,18.02,18.07,17.98,17.99,2800.0,17.9715,18.0214,17.9316,17.9416,2800.0
2008-12-31 13:00:00,18.0,18.05,17.99,18.03,3900.0,17.9516,18.0014,17.9416,17.9815,3900.0
2008-12-31 13:10:00,18.03,18.08,17.97,18.03,4300.0,17.9815,18.0314,17.9217,17.9815,4300.0
2008-12-31 13:20:00,18.03,18.06,18.0,18.03,3700.0,17.9815,18.0114,17.9516,17.9815,3700.0
2008-12-31 13:30:00,18.04,18.14,18.04,18.14,3400.0,17.9915,18.0912,17.9915,18.0912,3400.0
2008-12-31 13:40:00,18.11,18.15,18.11,18.11,2800.0,18.0613,18.1012,18.0613,18.0613,2800.0
2008-12-31 13:50:00,18.11,18.11,18.01,18.1,5600.0,18.0613,18.0613,17.9615,18.0513,5600.0
2008-12-31 14:00:00,18.1,18.13,17.99,17.99,5100.0,18.0513,18.0812,17.9416,17.9416,5100.0
2008-12-31 14:10:00,18.0,18.15,18.0,18.1,7000.0,17.9516,18.1012,17.9516,18.0513,7000.0
2008-12-31 14:20:00,18.11,18.15,18.01,18.02,5400.0,18.0613,18.1012,17.9615,17.9715,5400.0
2008-12-31 14:30:00,18.04,18.05,17.99,18.0,16700.0,17.9915,18.0014,17.9416,17.9516,16700.0
2008-12-31 14:40:00,18.0,18.05,18.0,18.05,9200.0,17.9516,18.0014,17.9516,18.0014,9200.0
2008-12-31 14:50:00,18.05,18.05,18.04,18.05,4300.0,18.0014,18.0014,17.9915,18.0014,4300.0
2008-12-31 15:00:00,18.05,18.17,18.03,18.05,16300.0,18.0014,18.1211,17.9815,18.0014,16300.0
2008-12-31 15:10:00,18.02,18.3,18.02,18.3,7900.0,17.9715,18.2508,17.9715,18.2508,7900.0
2008-12-31 15:20:00,18.31,18.35,18.29,18.32,12200.0,18.2607,18.3006,18.2408,18.2707,12200.0
2008-12-31 15:30:00,18.38,18.49,18.33,18.41,24000.0,18.3306,18.4403,18.2807,18.3605,24000.0
2008-12-31 15:40:00,18.44,18.47,18.25,18.45,22600.0,18.3904,18.4203,18.2009,18.4004,22600.0
2008-12-31 15:50:00,18.42,18.52,18.3,18.36,37600.0,18.3704,18.4702,18.2508,18.3106,37600.0
2009-01-02 09:30:00,18.42,18.42,18.22,18.36,7200.0,18.3704,18.3704,18.171,18.3106,7200.0
2009-01-02 09:40:00,18.39,18.39,18.36,18.36,2500.0,18.3405,18.3405,18.3106,18.3106,2500.0
2009-01-02 09:50:00,18.34,18.37,18.25,18.32,9000.0,18.2907,18.3206,18.2009,18.2707,9000.0
2009-01-02 10:00:00,18.31,18.35,18.22,18.35,6400.0,18.2607,18.3006,18.171,18.3006,6400.0
2009-01-02 10:10:00,18.32,18.67,18.32,18.58,16400.0,18.2707,18.6198,18.2707,18.53,16400.0
2009-01-02 10:20:00,18.58,18.61,18.51,18.56,5200.0,18.53,18.5599,18.4602,18.5101,5200.0
2009-01-02 10:30:00,18.61,18.99,18.58,18.92,15500.0,18.5599,18.9389,18.53,18.8691,15500.0
2009-01-02 10:40:00,18.9,18.96,18.9,18.91,3900.0,18.8492,18.909,18.8492,18.8591,3900.0
2009-01-02 10:50:00,18.91,18.91,18.8,18.81,5200.0,18.8591,18.8591,18.7494,18.7594,5200.0
2009-01-02 11:00:00,18.8,18.81,18.67,18.74,7300.0,18.7494,18.7594,18.6198,18.6896,7300.0
2009-01-02 11:10:00,18.74,18.74,18.62,18.62,2800.0,18.6896,18.6896,18.5699,18.5699,2800.0
2009-01-02 11:20:00,18.62,18.74,18.62,18.7,7900.0,18.5699,18.6896,18.5699,18.6497,7900.0
2009-01-02 11:30:00,18.71,18.73,18.64,18.73,7600.0,18.6597,18.6796,18.5899,18.6796,7600.0
2009-01-02 11:40:00,18.71,18.77,18.7,18.77,3800.0,18.6597,18.7195,18.6497,18.7195,3800.0
2009-01-02 11:50:00,18.78,18.83,18.78,18.8,3900.0,18.7295,18.7793,18.7295,18.7494,3900.0
2009-01-02 12:00:00,18.8,18.8,18.77,18.8,3000.0,18.7494,18.7494,18.7195,18.7494,3000.0
2009-01-02 12:10:00,18.81,18.87,18.81,18.84,3300.0,18.7594,18.8192,18.7594,18.7893,3300.0
2009-01-02 12:20:00,18.82,18.85,18.82,18.83,1200.0,18.7694,18.7993,18.7694,18.7793,1200.0
2009-01-02 12:30:00,18.85,18.85,18.8,18.84,3600.0,18.7993,18.7993,18.7494,18.7893,3600.0
2009-01-02 12:40:00,18.85,18.85,18.77,18.77,2500.0,18.7993,18.7993,18.7195,18.7195,2500.0
2009-01-02 12:50:00,18.81,18.81,18.74,18.77,2000.0,18.7594,18.7594,18.6896,18.7195,2000.0
2009-01-02 13:00:00,18.78,18.78,18.75,18.76,3700.0,18.7295,18.7295,18.6996,18.7095,3700.0
2009-01-02 13:10:00,18.76,18.77,18.59,18.72,14800.0,18.7095,18.7195,18.54,18.6696,14800.0
2009-01-02 13:20:00,18.72,18.81,18.72,18.81,2100.0,18.6696,18.7594,18.6696,18.7594,2100.0
2009-01-02 13:30:00,18.79,18.79,18.68,18.68,8100.0,18.7394,18.7394,18.6297,18.6297,8100.0
2009-01-02 13:40:00,18.7,18.79,18.7,18.79,1700.0,18.6497,18.7394,18.6497,18.7394,1700.0
2009-01-02 13:50:00,18.8,18.8,18.78,18.8,3300.0,18.7494,18.7494,18.7295,18.7494,3300.0
2009-01-02 14:00:00,18.83,18.83,18.77,18.8,12400.0,18.7793,18.7793,18.7195,18.7494,12400.0
2009-01-02 14:10:00,18.81,18.81,18.72,18.76,9300.0,18.7594,18.7594,18.6696,18.7095,9300.0
2009-01-02 14:20:00,18.79,18.91,18.79,18.85,3600.0,18.7394,18.8591,18.7394,18.7993,3600.0
2009-01-02 14:30:00,18.85,18.89,18.8,18.82,7600.0,18.7993,18.8392,18.7494,18.7694,7600.0
2009-01-02 14:40:00,18.82,18.84,18.75,18.76,4600.0,18.7694,18.7893,18.6996,18.7095,4600.0
2009-01-02 14:50:00,18.74,18.79,18.7,18.79,8600.0,18.6896,18.7394,18.6497,18.7394,8600.0
2009-01-02 15:00:00,18.82,18.84,18.74,18.8,4500.0,18.7694,18.7893,18.6896,18.7494,4500.0
2009-01-02 15:10:00,18.79,18.85,18.77,18.85,2700.0,18.7394,18.7993,18.7195,18.7993,2700.0
2009-01-02 15:20:00,18.83,18.84,18.75,18.77,3900.0,18.7793,18.7893,18.6996,18.7195,3900.0
2009-01-02 15:30:00,18.78,18.79,18.7,18.78,7300.0,18.7295,18.7394,18.6497,18.7295,7300.0
2009-01-02 15:40:00,18.77,18.79,18.7,18.77,13300.0,18.7195,18.7394,18.6497,18.7195,13300.0
2009-01-02 15:50:00,18.77,18.87,18.65,18.69,69800.0,18.7195,18.8192,18.5998,18.6397,69800.0
2009-01-05 09:30:00,18.66,18.84,18.56,18.56,14500.0,18.6098,18.7893,18.5101,18.5101,14500.0
2009-01-05 09:40:00,18.55,18.56,18.07,18.14,9300.0,18.5001,18.5101,18.0214,18.0912,9300.0
2009-01-05 09:50:00,18.17,18.28,18.17,18.21,3500.0,18.1211,18.2308,18.1211,18.161,3500.0
2009-01-05 10:00:00,18.23,18.35,18.23,18.29,5000.0,18.181,18.3006,18.181,18.2408,5000.0
2009-01-05 10:10:00,18.32,18.34,18.21,18.28,11200.0,18.2707,18.2907,18.161,18.2308,11200.0
2009-01-05 10:20:00,18.28,18.53,18.28,18.53,5600.0,18.2308,18.4801,18.2308,18.4801,5600.0
2009-01-05 10:30:00,18.51,18.61,18.51,18.58,5900.0,18.4602,18.5599,18.4602,18.53,5900.0
2009-01-05 10:40:00,18.58,18.61,18.53,18.61,5800.0,18.53,18.5599,18.4801,18.5599,5800.0
2009-01-05 10:50:00,18.62,18.64,18.6,18.6,18500.0,18.5699,18.5899,18.55,18.55,18500.0
2009-01-05 11:00:00,18.59,18.74,18.55,18.74,8400.0,18.54,18.6896,18.5001,18.6896,8400.0
2009-01-05 11:10:00,18.74,18.83,18.68,18.81,5200.0,18.6896,18.7793,18.6297,18.7594,5200.0
2009-01-05 11:20:00,18.83,18.88,18.73,18.73,3900.0,18.7793,18.8292,18.6796,18.6796,3900.0
2009-01-05 11:30:00,18.72,18.73,18.66,18.66,7900.0,18.6696,18.6796,18.6098,18.6098,7900.0
2009-01-05 11:40:00,18.68,18.72,18.63,18.7,3900.0,18.6297,18.6696,18.5799,18.6497,3900.0
2009-01-05 11:50:00,18.7,18.75,18.67,18.7,6000.0,18.6497,18.6996,18.6198,18.6497,6000.0
2009-01-05 12:00:00,18.69,18.75,18.69,18.75,3900.0,18.6397,18.6996,18.6397,18.6996,3900.0
2009-01-05 12:10:00,18.75,19.0,18.75,18.99,4800.0,18.6996,18.9489,18.6996,18.9389,4800.0
2009-01-05 12:20:00,18.99,18.99,18.93,18.97,3300.0,18.9389,18.9389,18.8791,18.919,3300.0
2009-01-05 12:30:00,18.95,18.98,18.92,18.92,6900.0,18.899,18.9289,18.8691,18.8691,6900.0
2009-01-05 12:40:00,18.96,19.0,18.95,18.98,5600.0,18.909,18.9489,18.899,18.9289,5600.0
2009-01-05 12:50:00,18.97,19.0,18.92,18.98,12600.0,18.919,18.9489,18.8691,18.9289,12600.0
2009-01-05 13:00:00,18.99,19.05,18.99,19.05,4200.0,18.9389,18.9988,18.9389,18.9988,4200.0
2009-01-05 13:10:00,19.04,19.11,19.04,19.04,2200.0,18.9888,19.0586,18.9888,18.9888,2200.0
2009-01-05 13:20:00,19.05,19.16,19.05,19.09,4300.0,18.9988,19.1085,18.9988,19.0386,4300.0
2009-01-05 13:30:00,19.1,19.25,19.1,19.23,4900.0,19.0486,19.1982,19.0486,19.1783,4900.0
2009-01-05 13:40:00,19.2,19.25,19.12,19.12,5600.0,19.1483,19.1982,19.0686,19.0686,5600.0
2009-01-05 13:50:00,19.17,19.25,19.11,19.25,5500.0,19.1184,19.1982,19.0586,19.1982,5500.0
2009-01-05 14:00:00,19.25,19.37,19.22,19.37,5600.0,19.1982,19.3179,19.1683,19.3179,5600.0
2009-01-05 14:10:00,19.34,19.39,19.34,19.36,6800.0,19.288,19.3378,19.288,19.3079,6800.0
2009-01-05 14:20:00,19.36,19.4,19.32,19.37,8200.0,19.3079,19.3478,19.268,19.3179,8200.0
2009-01-05 14:30:00,19.32,19.37,19.29,19.37,5400.0,19.268,19.3179,19.2381,19.3179,5400.0
2009-01-05 14:40:00,19.34,19.34,18.99,19.06,12300.0,19.288,19.288,18.9389,19.0087,12300.0
2009-01-05 14:50:00,19.06,19.07,18.97,19.02,5000.0,19.0087,19.0187,18.919,18.9688,5000.0
2009-01-05 15:00:00,19.04,19.1,18.98,19.0,4500.0,18.9888,19.0486,18.9289,18.9489,4500.0
2009-01-05 15:10:00,19.0,19.05,18.86,18.92,5700.0,18.9489,18.9988,18.8093,18.8691,5700.0
2009-01-05 15:20:00,18.93,18.95,18.77,18.86,8400.0,18.8791,18.899,18.7195,18.8093,8400.0
2009-01-05 15:30:00,18.81,18.92,18.79,18.91,11000.0,18.7594,18.8691,18.7394,18.8591,11000.0
2009-01-05 15:40:00,18.91,18.97,18.8,18.86,14300.0,18.8591,18.919,18.7494,18.8093,14300.0
2009-01-05 15:50:00,18.88,19.1,18.88,19.08,21500.0,18.8292,19.0486,18.8292,19.0287,21500.0
2009-01-06 09:30:00,19.25,19.31,18.82,19.1,9000.0,19.1982,19.2581,18.7694,19.0486,9000.0
2009-01-06 09:40:00,19.12,19.12,18.84,18.85,10500.0,19.0686,19.0686,18.7893,18.7993,10500.0
2009-01-06 09:50:00,18.85,19.08,18.8,19.08,4700.0,18.7993,19.0287,18.7494,19.0287,4700.0
2009-01-06 10:00:00,19.08,19.23,19.07,19.14,13800.0,19.0287,19.1783,19.0187,19.0885,13800.0
2009-01-06 10:10:00,19.18,19.21,19.14,19.15,6900.0,19.1284,19.1583,19.0885,19.0985,6900.0
2009-01-06 10:20:00,19.14,19.21,19.04,19.04,5100.0,19.0885,19.1583,18.9888,18.9888,5100.0
2009-01-06 10:30:00,19.03,19.03,18.83,18.83,5900.0,18.9788,18.9788,18.7793,18.7793,5900.0
2009-01-06 10:40:00,18.84,18.84,18.76,18.79,3700.0,18.7893,18.7893,18.7095,18.7394,3700.0
2009-01-06 10:50:00,18.79,18.96,18.79,18.9,5300.0,18.7394,18.909,18.7394,18.8492,5300.0
2009-01-06 11:00:00,18.93,18.96,18.8,18.88,4600.0,18.8791,18.909,18.7494,18.8292,4600.0
2009-01-06 11:10:00,18.86,18.98,18.86,18.97,5700.0,18.8093,18.9289,18.8093,18.919,5700.0
2009-01-06 11:20:00,19.0,19.0,18.91,18.91,1200.0,18.9489,18.9489,18.8591,18.8591,1200.0
2009-01-06 11:30:00,18.91,19.0,18.91,19.0,2400.0,18.8591,18.9489,18.8591,18.9489,2400.0
2009-01-06 11:40:00,19.01,19.02,18.96,18.96,700.0,18.9589,18.9688,18.909,18.909,700.0
2009-01-06 11:50:00,19.0,19.0,18.88,18.91,6300.0,18.9489,18.9489,18.8292,18.8591,6300.0
2009-01-06 12:00:00,18.91,18.94,18.86,18.88,5700.0,18.8591,18.889,18.8093,18.8292,5700.0
2009-01-06 12:10:00,18.87,18.96,18.86,18.96,2400.0,18.8192,18.909,18.8093,18.909,2400.0
2009-01-06 12:20:00,18.96,19.03,18.83,18.84,15300.0,18.909,18.9788,18.7793,18.7893,15300.0
2009-01-06 12:30:00,18.83,18.88,18.83,18.87,12800.0,18.7793,18.8292,18.7793,18.8192,12800.0
2009-01-06 12:40:00,18.87,18.89,18.84,18.89,5600.0,18.8192,18.8392,18.7893,18.8392,5600.0
2009-01-06 12:50:00,18.91,18.95,18.88,18.89,4300.0,18.8591,18.899,18.8292,18.8392,4300.0
2009-01-06 13:00:00,18.9,18.92,18.76,18.8,4700.0,18.8492,18.8691,18.7095,18.7494,4700.0
2009-01-06 13:10:00,18.8,18.9,18.79,18.82,26300.0,18.7494,18.8492,18.7394,18.7694,26300.0
2009-01-06 13:20:00,18.82,18.84,18.8,18.8,3100.0,18.7694,18.7893,18.7494,18.7494,3100.0
2009-01-06 13:30:00,18.8,18.8,18.68,18.75,9200.0,18.7494,18.7494,18.6297,18.6996,9200.0
2009-01-06 13:40:00,18.78,18.97,18.78,18.95,8600.0,18.7295,18.919,18.7295,18.899,8600.0
2009-01-06 13:50:00,18.94,19.07,18.92,19.05,6300.0,18.889,19.0187,18.8691,18.9988,6300.0
2009-01-06 14:00:00,19.02,19.02,18.86,18.91,7800.0,18.9688,18.9688,18.8093,18.8591,7800.0
2009-01-06 14:10:00,18.93,19.07,18.91,19.04,5700.0,18.8791,19.0187,18.8591,18.9888,5700.0
2009-01-06 14:20:00,19.03,19.06,18.95,19.06,5600.0,18.9788,19.0087,18.899,19.0087,5600.0
2009-01-06 14:30:00,19.08,19.21,19.08,19.2,10300.0,19.0287,19.1583,19.0287,19.1483,10300.0
2009-01-06 14:40:00,19.2,19.36,19.15,19.33,13900.0,19.1483,19.3079,19.0985,19.278,13900.0
2009-01-06 14:50:00,19.32,19.32,19.14,19.16,9500.0,19.268,19.268,19.0885,19.1085,9500.0
2009-01-06 15:00:00,19.18,19.22,19.05,19.06,3700.0,19.1284,19.1683,18.9988,19.0087,3700.0
2009-01-06 15:10:00,19.05,19.13,18.98,18.98,3500.0,18.9988,19.0785,18.9289,18.9289,3500.0
2009-01-06 15:20:00,18.95,18.95,18.82,18.9,5900.0,18.899,18.899,18.7694,18.8492,5900.0
2009-01-06 15:30:00,18.86,18.95,18.76,18.83,7100.0,18.8093,18.899,18.7095,18.7793,7100.0
2009-01-06 15:40:00,18.84,18.95,18.84,18.89,8100.0,18.7893,18.899,18.7893,18.8392,8100.0
2009-01-06 15:50:00,18.92,19.02,18.89,18.96,13200.0,18.8691,18.9688,18.8392,18.909,13200.0
2009-01-07 09:30:00,18.59,18.67,18.45,18.46,6400.0,18.54,18.6198,18.4004,18.4103,6400.0
2009-01-07 09:40:00,18.47,18.65,18.44,18.65,4000.0,18.4203,18.5998,18.3904,18.5998,4000.0
2009-01-07 09:50:00,18.66,18.8,18.65,18.75,2200.0,18.6098,18.7494,18.5998,18.6996,2200.0
2009-01-07 10:00:00,18.7,18.75,18.58,18.58,3600.0,18.6497,18.6996,18.53,18.53,3600.0
2009-01-07 10:10:00,18.6,18.61,18.25,18.26,7800.0,18.55,18.5599,18.2009,18.2109,7800.0
2009-01-07 10:20:00,18.26,18.27,18.22,18.26,5400.0,18.2109,18.2208,18.171,18.2109,5400.0
2009-01-07 10:30:00,18.24,18.27,18.17,18.23,5600.0,18.1909,18.2208,18.1211,18.181,5600.0
2009-01-07 10:40:00,18.29,18.32,18.27,18.31,1300.0,18.2408,18.2707,18.2208,18.2607,1300.0
2009-01-07 10:50:00,18.3,18.31,18.27,18.29,3600.0,18.2508,18.2607,18.2208,18.2408,3600.0
2009-01-07 11:00:00,18.26,18.41,18.25,18.41,3100.0,18.2109,18.3605,18.2009,18.3605,3100.0
2009-01-07 11:10:00,18.46,18.51,18.44,18.48,7500.0,18.4103,18.4602,18.3904,18.4303,7500.0
2009-01-07 11:20:00,18.47,18.6,18.45,18.56,1700.0,18.4203,18.55,18.4004,18.5101,1700.0
2009-01-07 11:30:00,18.6,18.66,18.57,18.6,3100.0,18.55,18.6098,18.52,18.55,3100.0
2009-01-07 11:40:00,18.6,18.63,18.58,18.6,5100.0,18.55,18.5799,18.53,18.55,5100.0
2009-01-07 11:50:00,18.61,18.63,18.59,18.59,900.0,18.5599,18.5799,18.54,18.54,900.0
2009-01-07 12:00:00,18.55,18.55,18.5,18.51,2300.0,18.5001,18.5001,18.4502,18.4602,2300.0
2009-01-07 12:10:00,18.49,18.52,18.45,18.47,2600.0,18.4403,18.4702,18.4004,18.4203,2600.0
2009-01-07 12:20:00,18.43,18.43,18.35,18.35,1400.0,18.3804,18.3804,18.3006,18.3006,1400.0
2009-01-07 12:30:00,18.35,18.43,18.35,18.41,4200.0,18.3006,18.3804,18.3006,18.3605,4200.0
2009-01-07 12:40:00,18.41,18.43,18.39,18.41,1700.0,18.3605,18.3804,18.3405,18.3605,1700.0
2009-01-07 12:50:00,18.37,18.37,18.26,18.26,2600.0,18.3206,18.3206,18.2109,18.2109,2600.0
2009-01-07 13:00:00,18.27,18.32,18.26,18.32,2700.0,18.2208,18.2707,18.2109,18.2707,2700.0
2009-01-07 13:10:00,18.32,18.41,18.32,18.39,3200.0,18.2707,18.3605,18.2707,18.3405,3200.0
2009-01-07 13:20:00,18.4,18.4,18.36,18.38,1900.0,18.3505,18.3505,18.3106,18.3306,1900.0
2009-01-07 13:30:00,18.39,18.39,18.38,18.39,2500.0,18.3405,18.3405,18.3306,18.3405,2500.0
2009-01-07 13:40:00,18.38,18.38,18.18,18.19,2200.0,18.3306,18.3306,18.1311,18.1411,2200.0
2009-01-07 13:50:00,18.19,18.19,18.08,18.08,5200.0,18.1411,18.1411,18.0314,18.0314,5200.0
2009-01-07 14:00:00,18.06,18.13,18.05,18.12,6000.0,18.0114,18.0812,18.0014,18.0713,6000.0
2009-01-07 14:10:00,18.11,18.11,17.92,17.92,6500.0,18.0613,18.0613,17.8718,17.8718,6500.0
2009-01-07 14:20:00,17.94,18.03,17.88,18.02,10600.0,17.8917,17.9815,17.8319,17.9715,10600.0
2009-01-07 14:30:00,18.0,18.01,17.96,17.97,3400.0,17.9516,17.9615,17.9117,17.9217,3400.0
2009-01-07 14:40:00,17.97,17.99,17.84,17.87,5700.0,17.9217,17.9416,17.792,17.8219,5700.0
2009-01-07 14:50:00,17.85,17.94,17.78,17.9,7600.0,17.802,17.8917,17.7322,17.8518,7600.0
2009-01-07 15:00:00,17.89,17.93,17.74,17.77,11100.0,17.8419,17.8818,17.6923,17.7222,11100.0
2009-01-07 15:10:00,17.76,17.83,17.69,17.82,13400.0,17.7122,17.782,17.6424,17.7721,13400.0
2009-01-07 15:20:00,17.83,17.89,17.8,17.87,5900.0,17.782,17.8419,17.7521,17.8219,5900.0
2009-01-07 15:30:00,17.88,17.99,17.87,17.92,13700.0,17.8319,17.9416,17.8219,17.8718,13700.0
2009-01-07 15:40:00,17.91,17.93,17.85,17.91,13600.0,17.8618,17.8818,17.802,17.8618,13600.0
2009-01-07 15:50:00,17.88,17.99,17.82,17.99,35600.0,17.8319,17.9416,17.7721,17.9416,35600.0
2009-01-08 09:30:00,17.86,17.99,17.7,17.91,3000.0,17.812,17.9416,17.6524,17.8618,3000.0
2009-01-08 09:40:00,17.9,18.37,17.9,18.29,7600.0,17.8518,18.3206,17.8518,18.2408,7600.0
2009-01-08 09:50:00,18.27,18.36,18.07,18.29,10900.0,18.2208,18.3106,18.0214,18.2408,10900.0
2009-01-08 10:00:00,18.33,18.38,18.28,18.37,3600.0,18.2807,18.3306,18.2308,18.3206,3600.0
2009-01-08 10:10:00,18.35,18.4,18.22,18.24,2000.0,18.3006,18.3505,18.171,18.1909,2000.0
2009-01-08 10:20:00,18.25,18.4,18.24,18.39,2300.0,18.2009,18.3505,18.1909,18.3405,2300.0
2009-01-08 10:30:00,18.4,18.53,18.31,18.48,5100.0,18.3505,18.4801,18.2607,18.4303,5100.0
2009-01-08 10:40:00,18.48,18.64,18.47,18.63,6500.0,18.4303,18.5899,18.4203,18.5799,6500.0
2009-01-08 10:50:00,18.64,18.69,18.56,18.6,5700.0,18.5899,18.6397,18.5101,18.55,5700.0
2009-01-08 11:00:00,18.56,18.76,18.51,18.57,6900.0,18.5101,18.7095,18.4602,18.52,6900.0
2009-01-08 11:10:00,18.61,18.62,18.53,18.62,1700.0,18.5599,18.5699,18.4801,18.5699,1700.0
2009-01-08 11:20:00,18.62,18.62,18.39,18.39,3700.0,18.5699,18.5699,18.3405,18.3405,3700.0
2009-01-08 11:30:00,18.41,18.43,18.39,18.42,2600.0,18.3605,18.3804,18.3405,18.3704,2600.0
2009-01-08 11:40:00,18.5,18.51,18.45,18.45,2600.0,18.4502,18.4602,18.4004,18.4004,2600.0
2009-01-08 11:50:00,18.45,18.45,18.32,18.33,4600.0,18.4004,18.4004,18.2707,18.2807,4600.0
2009-01-08 12:00:00,18.33,18.36,18.3,18.34,2500.0,18.2807,18.3106,18.2508,18.2907,2500.0
2009-01-08 12:10:00,18.35,18.45,18.34,18.45,1100.0,18.3006,18.4004,18.2907,18.4004,1100.0
2009-01-08 12:20:00,18.4,18.43,18.34,18.34,600.0,18.3505,18.3804,18.2907,18.2907,600.0
2009-01-08 12:30:00,18.3,18.31,18.21,18.29,3400.0,18.2508,18.2607,18.161,18.2408,3400.0
2009-01-08 12:40:00,18.24,18.37,18.24,18.31,4700.0,18.1909,18.3206,18.1909,18.2607,4700.0
2009-01-08 12:50:00,18.3,18.34,18.27,18.27,2400.0,18.2508,18.2907,18.2208,18.2208,2400.0
2009-01-08 13:00:00,18.21,18.21,18.13,18.13,2600.0,18.161,18.161,18.0812,18.0812,2600.0
2009-01-08 13:10:00,18.12,18.12,18.01,18.03,2900.0,18.0713,18.0713,17.9615,17.9815,2900.0
2009-01-08 13:20:00,18.02,18.12,18.02,18.12,2700.0,17.9715,18.0713,17.9715,18.0713,2700.0
2009-01-08 13:30:00,18.12,18.12,18.07,18.09,1700.0,18.0713,18.0713,18.0214,18.0413,1700.0
2009-01-08 13:40:00,18.08,18.09,18.03,18.08,3100.0,18.0314,18.0413,17.9815,18.0314,3100.0
2009-01-08 13:50:00,18.05,18.05,18.01,18.02,3700.0,18.0014,18.0014,17.9615,17.9715,3700.0
2009-01-08 14:00:00,18.02,18.08,18.02,18.08,4800.0,17.9715,18.0314,17.9715,18.0314,4800.0
2009-01-08 14:10:00,18.09,18.09,18.03,18.05,3900.0,18.0413,18.0413,17.9815,18.0014,3900.0
2009-01-08 14:20:00,18.05,18.08,18.01,18.01,4100.0,18.0014,18.0314,17.9615,17.9615,4100.0
2009-01-08 14:30:00,18.01,18.03,17.86,17.93,8200.0,17.9615,17.9815,17.812,17.8818,8200.0
2009-01-08 14:40:00,17.93,18.05,17.92,18.03,12300.0,17.8818,18.0014,17.8718,17.9815,12300.0
2009-01-08 14:50:00,17.99,18.04,17.97,18.0,11300.0,17.9416,17.9915,17.9217,17.9516,11300.0
2009-01-08 15:00:00,18.02,18.1,17.95,17.99,19600.0,17.9715,18.0513,17.9017,17.9416,19600.0
2009-01-08 15:10:00,17.98,18.11,17.95,18.1,6700.0,17.9316,18.0613,17.9017,18.0513,6700.0
2009-01-08 15:20:00,18.08,18.1,18.02,18.04,5400.0,18.0314,18.0513,17.9715,17.9915,5400.0
2009-01-08 15:30:00,18.07,18.09,17.93,17.97,8700.0,18.0214,18.0413,17.8818,17.9217,8700.0
2009-01-08 15:40:00,18.0,18.2,18.0,18.19,10800.0,17.9516,18.151,17.9516,18.1411,10800.0
2009-01-08 15:50:00,18.18,18.34,18.13,18.28,26100.0,18.1311,18.2907,18.0812,18.2308,26100.0
2009-01-09 09:30:00,18.34,18.39,18.09,18.1,3400.0,18.2907,18.3405,18.0413,18.0513,3400.0
2009-01-09 09:40:00,18.09,18.12,17.84,17.84,5300.0,18.0413,18.0713,17.792,17.792,5300.0
2009-01-09 09:50:00,17.73,17.76,17.41,17.53,14700.0,17.6823,17.7122,17.3632,17.4828,14700.0
2009-01-09 10:00:00,17.53,17.67,17.52,17.65,5000.0,17.4828,17.6225,17.4729,17.6025,5000.0
2009-01-09 10:10:00,17.63,17.75,17.63,17.65,4100.0,17.5826,17.7022,17.5826,17.6025,4100.0
2009-01-09 10:20:00,17.65,17.71,17.49,17.5,6300.0,17.6025,17.6624,17.4429,17.4529,6300.0
2009-01-09 10:30:00,17.49,17.49,17.26,17.32,8300.0,17.4429,17.4429,17.2136,17.2734,8300.0
2009-01-09 10:40:00,17.27,17.29,17.21,17.26,6600.0,17.2235,17.2435,17.1637,17.2136,6600.0
2009-01-09 10:50:00,17.27,17.36,17.25,17.36,2700.0,17.2235,17.3133,17.2036,17.3133,2700.0
2009-01-09 11:00:00,17.36,17.48,17.36,17.45,2400.0,17.3133,17.433,17.3133,17.4031,2400.0
2009-01-09 11:10:00,17.42,17.47,17.39,17.43,1700.0,17.3731,17.423,17.3432,17.3831,1700.0
2009-01-09 11:20:00,17.47,17.61,17.47,17.55,3100.0,17.423,17.5626,17.423,17.5028,3100.0
2009-01-09 11:30:00,17.53,17.53,17.31,17.33,1500.0,17.4828,17.4828,17.2634,17.2834,1500.0
2009-01-09 11:40:00,17.32,17.47,17.26,17.47,4800.0,17.2734,17.423,17.2136,17.423,4800.0
2009-01-09 11:50:00,17.5,17.72,17.5,17.69,6800.0,17.4529,17.6723,17.4529,17.6424,6800.0
2009-01-09 12:00:00,17.72,17.95,17.69,17.94,7200.0,17.6723,17.9017,17.6424,17.8917,7200.0
2009-01-09 12:10:00,17.94,17.94,17.72,17.73,4100.0,17.8917,17.8917,17.6723,17.6823,4100.0
2009-01-09 12:20:00,17.75,17.87,17.71,17.81,3200.0,17.7022,17.8219,17.6624,17.7621,3200.0
2009-01-09 12:30:00,17.79,17.81,17.79,17.81,900.0,17.7421,17.7621,17.7421,17.7621,900.0
2009-01-09 12:40:00,17.81,17.83,17.78,17.8,2700.0,17.7621,17.782,17.7322,17.7521,2700.0
2009-01-09 12:50:00,17.8,17.8,17.6,17.67,7300.0,17.7521,17.7521,17.5527,17.6225,7300.0
2009-01-09 13:00:00,17.67,17.73,17.51,17.51,4200.0,17.6225,17.6823,17.4629,17.4629,4200.0
2009-01-09 13:10:00,17.52,17.64,17.5,17.64,5100.0,17.4729,17.5925,17.4529,17.5925,5100.0
2009-01-09 13:20:00,17.65,17.65,17.53,17.57,2100.0,17.6025,17.6025,17.4828,17.5227,2100.0
2009-01-09 13:30:00,17.57,17.64,17.5,17.64,3700.0,17.5227,17.5925,17.4529,17.5925,3700.0
2009-01-09 13:40:00,17.65,17.75,17.65,17.74,4700.0,17.6025,17.7022,17.6025,17.6923,4700.0
2009-01-09 13:50:00,17.74,17.74,17.65,17.69,2900.0,17.6923,17.6923,17.6025,17.6424,2900.0
2009-01-09 14:00:00,17.69,17.82,17.69,17.81,3200.0,17.6424,17.7721,17.6424,17.7621,3200.0
2009-01-09 14:10:00,17.8,17.89,17.77,17.86,8000.0,17.7521,17.8419,17.7222,17.812,8000.0
2009-01-09 14:20:00,17.86,17.91,17.82,17.82,3300.0,17.812,17.8618,17.7721,17.7721,3300.0
2009-01-09 14:30:00,17.84,18.13,17.84,17.99,21600.0,17.792,18.0812,17.792,17.9416,21600.0
2009-01-09 14:40:00,17.98,17.98,17.63,17.85,42300.0,17.9316,17.9316,17.5826,17.802,42300.0
2009-01-09 14:50:00,17.81,17.85,17.79,17.83,3500.0,17.7621,17.802,17.7421,17.782,3500.0
2009-01-09 15:00:00,17.85,17.89,17.75,17.77,9100.0,17.802,17.8419,17.7022,17.7222,9100.0
2009-01-09 15:10:00,17.75,17.82,17.69,17.8,5600.0,17.7022,17.7721,17.6424,17.7521,5600.0
2009-01-09 15:20:00,17.8,17.8,17.56,17.69,9300.0,17.7521,17.7521,17.5128,17.6424,9300.0
2009-01-09 15:30:00,17.73,17.79,17.64,17.77,9600.0,17.6823,17.7421,17.5925,17.7222,9600.0
2009-01-09 15:40:00,17.75,17.76,17.54,17.56,13200.0,17.7022,17.7122,17.4928,17.5128,13200.0
2009-01-09 15:50:00,17.54,17.56,17.39,17.52,26800.0,17.4928,17.5128,17.3432,17.4729,26800.0
2009-01-12 09:30:00,17.22,18.2,17.05,17.75,29600.0,17.1737,18.151,17.0041,17.7022,29600.0
2009-01-12 09:40:00,17.65,17.77,17.56,17.59,8300.0,17.6025,17.7222,17.5128,17.5427,8300.0
2009-01-12 09:50:00,17.61,17.61,17.52,17.52,4400.0,17.5626,17.5626,17.4729,17.4729,4400.0
2009-01-12 10:00:00,17.54,17.59,17.49,17.59,3900.0,17.4928,17.5427,17.4429,17.5427,3900.0
2009-01-12 10:10:00,17.61,17.68,17.61,17.63,2900.0,17.5626,17.6324,17.5626,17.5826,2900.0
2009-01-12 10:20:00,17.61,17.61,17.52,17.6,4200.0,17.5626,17.5626,17.4729,17.5527,4200.0
2009-01-12 10:30:00,17.59,17.59,17.55,17.57,3000.0,17.5427,17.5427,17.5028,17.5227,3000.0
2009-01-12 10:40:00,17.56,17.58,17.53,17.55,3700.0,17.5128,17.5327,17.4828,17.5028,3700.0
2009-01-12 10:50:00,17.54,17.6,17.52,17.57,4600.0,17.4928,17.5527,17.4729,17.5227,4600.0
2009-01-12 11:00:00,17.6,17.69,17.59,17.69,10800.0,17.5527,17.6424,17.5427,17.6424,10800.0
2009-01-12 11:10:00,17.7,17.8,17.7,17.78,8700.0,17.6524,17.7521,17.6524,17.7322,8700.0
2009-01-12 11:20:00,17.77,17.77,17.74,17.76,13500.0,17.7222,17.7222,17.6923,17.7122,13500.0
2009-01-12 11:30:00,17.73,17.76,17.64,17.72,3600.0,17.6823,17.7122,17.5925,17.6723,3600.0
2009-01-12 11:40:00,17.68,17.75,17.68,17.7,2600.0,17.6324,17.7022,17.6324,17.6524,2600.0
2009-01-12 11:50:00,17.74,17.74,17.68,17.71,4200.0,17.6923,17.6923,17.6324,17.6624,4200.0
2009-01-12 12:00:00,17.71,17.71,17.6,17.65,10800.0,17.6624,17.6624,17.5527,17.6025,10800.0
2009-01-12 12:10:00,17.64,17.75,17.64,17.71,2300.0,17.5925,17.7022,17.5925,17.6624,2300.0
2009-01-12 12:20:00,17.74,17.76,17.72,17.74,2400.0,17.6923,17.7122,17.6723,17.6923,2400.0
2009-01-12 12:30:00,17.74,17.8,17.74,17.75,1900.0,17.6923,17.7521,17.6923,17.7022,1900.0
2009-01-12 12:40:00,17.74,17.74,17.55,17.55,2600.0,17.6923,17.6923,17.5028,17.5028,2600.0
2009-01-12 12:50:00,17.54,17.54,17.47,17.48,2600.0,17.4928,17.4928,17.423,17.433,2600.0
2009-01-12 13:00:00,17.48,17.52,17.48,17.52,1300.0,17.433,17.4729,17.433,17.4729,1300.0
2009-01-12 13:10:00,17.51,17.57,17.5,17.55,3300.0,17.4629,17.5227,17.4529,17.5028,3300.0
2009-01-12 13:20:00,17.55,17.56,17.53,17.56,1700.0,17.5028,17.5128,17.4828,17.5128,1700.0
2009-01-12 13:30:00,17.55,17.59,17.55,17.59,1200.0,17.5028,17.5427,17.5028,17.5427,1200.0
2009-01-12 13:40:00,17.55,17.6,17.55,17.57,1900.0,17.5028,17.5527,17.5028,17.5227,1900.0
2009-01-12 13:50:00,17.55,17.59,17.55,17.55,1500.0,17.5028,17.5427,17.5028,17.5028,1500.0
2009-01-12 14:00:00,17.55,17.55,17.39,17.4,4500.0,17.5028,17.5028,17.3432,17.3532,4500.0
2009-01-12 14:10:00,17.42,17.46,17.42,17.44,1500.0,17.3731,17.413,17.3731,17.3931,1500.0
2009-01-12 14:20:00,17.41,17.46,17.41,17.44,1200.0,17.3632,17.413,17.3632,17.3931,1200.0
2009-01-12 14:30:00,17.45,17.45,17.31,17.36,8500.0,17.4031,17.4031,17.2634,17.3133,8500.0
2009-01-12 14:40:00,17.34,17.37,17.25,17.27,9000.0,17.2934,17.3233,17.2036,17.2235,9000.0
2009-01-12 14:50:00,17.28,17.39,17.25,17.35,3200.0,17.2335,17.3432,17.2036,17.3033,3200.0
2009-01-12 15:00:00,17.36,17.46,17.35,17.42,6600.0,17.3133,17.413,17.3033,17.3731,6600.0
2009-01-12 15:10:00,17.42,17.44,17.34,17.4,8900.0,17.3731,17.3931,17.2934,17.3532,8900.0
2009-01-12 15:20:00,17.4,17.51,17.4,17.48,11200.0,17.3532,17.4629,17.3532,17.433,11200.0
2009-01-12 15:30:00,17.5,17.51,17.32,17.41,7600.0,17.4529,17.4629,17.2734,17.3632,7600.0
2009-01-12 15:40:00,17.37,17.52,17.34,17.49,15100.0,17.3233,17.4729,17.2934,17.4429,15100.0
2009-01-12 15:50:00,17.52,17.61,17.43,17.44,21700.0,17.4729,17.5626,17.3831,17.3931,21700.0
2009-01-13 09:30:00,17.41,17.62,17.35,17.59,5500.0,17.3632,17.5726,17.3033,17.5427,5500.0
2009-01-13 09:40:00,17.59,17.93,17.56,17.92,9900.0,17.5427,17.8818,17.5128,17.8718,9900.0
2009-01-13 09:50:00,17.93,18.05,17.86,18.05,7100.0,17.8818,18.0014,17.812,18.0014,7100.0
2009-01-13 10:00:00,18.05,18.09,17.96,17.97,10500.0,18.0014,18.0413,17.9117,17.9217,10500.0
2009-01-13 10:10:00,18.0,18.05,17.95,18.01,3000.0,17.9516,18.0014,17.9017,17.9615,3000.0
2009-01-13 10:20:00,18.01,18.02,17.96,18.0,3200.0,17.9615,17.9715,17.9117,17.9516,3200.0
2009-01-13 10:30:00,18.03,18.08,17.91,17.91,3100.0,17.9815,18.0314,17.8618,17.8618,3100.0
2009-01-13 10:40:00,17.9,18.17,17.9,18.17,4000.0,17.8518,18.1211,17.8518,18.1211,4000.0
2009-01-13 10:50:00,18.14,18.26,18.14,18.26,8000.0,18.0912,18.2109,18.0912,18.2109,8000.0
2009-01-13 11:00:00,18.25,18.31,18.25,18.29,2200.0,18.2009,18.2607,18.2009,18.2408,2200.0
2009-01-13 11:10:00,18.26,18.27,18.19,18.19,1600.0,18.2109,18.2208,18.1411,18.1411,1600.0
2009-01-13 11:20:00,18.19,18.21,18.15,18.2,2700.0,18.1411,18.161,18.1012,18.151,2700.0
2009-01-13 11:30:00,18.19,18.23,18.16,18.18,2800.0,18.1411,18.181,18.1111,18.1311,2800.0
2009-01-13 11:40:00,18.18,18.2,18.05,18.08,4000.0,18.1311,18.151,18.0014,18.0314,4000.0
2009-01-13 11:50:00,18.08,18.14,18.07,18.1,3800.0,18.0314,18.0912,18.0214,18.0513,3800.0
2009-01-13 12:00:00,18.1,18.12,18.06,18.07,3100.0,18.0513,18.0713,18.0114,18.0214,3100.0
2009-01-13 12:10:00,18.07,18.08,18.0,18.01,7600.0,18.0214,18.0314,17.9516,17.9615,7600.0
2009-01-13 12:20:00,18.0,18.02,17.97,18.0,2100.0,17.9516,17.9715,17.9217,17.9516,2100.0
2009-01-13 12:30:00,18.0,18.05,17.98,18.04,1600.0,17.9516,18.0014,17.9316,17.9915,1600.0
2009-01-13 12:40:00,18.06,18.06,17.96,17.98,2300.0,18.0114,18.0114,17.9117,17.9316,2300.0
2009-01-13 12:50:00,17.97,17.98,17.87,17.87,3000.0,17.9217,17.9316,17.8219,17.8219,3000.0
2009-01-13 13:00:00,17.89,17.9,17.87,17.87,1700.0,17.8419,17.8518,17.8219,17.8219,1700.0
2009-01-13 13:10:00,17.87,17.9,17.85,17.85,1400.0,17.8219,17.8518,17.802,17.802,1400.0
2009-01-13 13:20:00,17.84,17.84,17.7,17.76,4500.0,17.792,17.792,17.6524,17.7122,4500.0
2009-01-13 13:30:00,17.71,17.74,17.7,17.7,3300.0,17.6624,17.6923,17.6524,17.6524,3300.0
2009-01-13 13:40:00,17.71,17.72,17.54,17.55,8300.0,17.6624,17.6723,17.4928,17.5028,8300.0
2009-01-13 13:50:00,17.54,17.56,17.46,17.54,5500.0,17.4928,17.5128,17.413,17.4928,5500.0
2009-01-13 14:00:00,17.54,17.58,17.54,17.55,800.0,17.4928,17.5327,17.4928,17.5028,800.0
2009-01-13 14:10:00,17.56,17.65,17.56,17.61,4900.0,17.5128,17.6025,17.5128,17.5626,4900.0
2009-01-13 14:20:00,17.62,17.62,17.38,17.5,6500.0,17.5726,17.5726,17.3332,17.4529,6500.0
2009-01-13 14:30:00,17.53,17.65,17.52,17.65,3200.0,17.4828,17.6025,17.4729,17.6025,3200.0
2009-01-13 14:40:00,17.68,17.7,17.64,17.67,2600.0,17.6324,17.6524,17.5925,17.6225,2600.0
2009-01-13 14:50:00,17.66,17.66,17.58,17.58,3600.0,17.6125,17.6125,17.5327,17.5327,3600.0
2009-01-13 15:00:00,17.57,17.59,17.5,17.5,5700.0,17.5227,17.5427,17.4529,17.4529,5700.0
2009-01-13 15:10:00,17.53,17.59,17.5,17.54,12200.0,17.4828,17.5427,17.4529,17.4928,12200.0
2009-01-13 15:20:00,17.53,17.7,17.53,17.67,4900.0,17.4828,17.6524,17.4828,17.6225,4900.0
2009-01-13 15:30:00,17.67,17.8,17.51,17.8,9200.0,17.6225,17.7521,17.4629,17.7521,9200.0
2009-01-13 15:40:00,17.76,17.87,17.74,17.87,11200.0,17.7122,17.8219,17.6923,17.8219,11200.0
2009-01-13 15:50:00,17.88,17.92,17.76,17.9,23200.0,17.8319,17.8718,17.7122,17.8518,23200.0
2009-01-14 09:30:00,18.2,18.26,17.5,17.68,8100.0,18.151,18.2109,17.4529,17.6324,8100.0
2009-01-14 09:40:00,17.73,17.73,17.42,17.51,11500.0,17.6823,17.6823,17.3731,17.4629,11500.0
2009-01-14 09:50:00,17.51,17.75,17.5,17.71,8900.0,17.4629,17.7022,17.4529,17.6624,8900.0
2009-01-14 10:00:00,17.66,17.8,17.64,17.8,3800.0,17.6125,17.7521,17.5925,17.7521,3800.0
2009-01-14 10:10:00,17.77,17.8,17.61,17.61,4300.0,17.7222,17.7521,17.5626,17.5626,4300.0
2009-01-14 10:20:00,17.64,17.69,17.57,17.57,4600.0,17.5925,17.6424,17.5227,17.5227,4600.0
2009-01-14 10:30:00,17.58,17.58,17.28,17.28,8100.0,17.5327,17.5327,17.2335,17.2335,8100.0
2009-01-14 10:40:00,17.25,17.3,17.08,17.14,16300.0,17.2036,17.2535,17.0341,17.0939,16300.0
2009-01-14 10:50:00,17.15,17.29,17.15,17.18,6400.0,17.1039,17.2435,17.1039,17.1338,6400.0
2009-01-14 11:00:00,17.23,17.26,17.18,17.18,2600.0,17.1836,17.2136,17.1338,17.1338,2600.0
2009-01-14 11:10:00,17.2,17.22,17.13,17.22,2300.0,17.1537,17.1737,17.0839,17.1737,2300.0
2009-01-14 11:20:00,17.22,17.31,17.21,17.3,2400.0,17.1737,17.2634,17.1637,17.2535,2400.0
2009-01-14 11:30:00,17.26,17.26,17.11,17.17,5800.0,17.2136,17.2136,17.064,17.1238,5800.0
2009-01-14 11:40:00,17.17,17.22,17.17,17.22,2800.0,17.1238,17.1737,17.1238,17.1737,2800.0
2009-01-14 11:50:00,17.34,17.34,17.25,17.27,3500.0,17.2934,17.2934,17.2036,17.2235,3500.0
2009-01-14 12:00:00,17.28,17.3,17.18,17.3,6200.0,17.2335,17.2535,17.1338,17.2535,6200.0
2009-01-14 12:10:00,17.31,17.33,17.29,17.31,1800.0,17.2634,17.2834,17.2435,17.2634,1800.0
2009-01-14 12:20:00,17.32,17.32,17.28,17.3,2600.0,17.2734,17.2734,17.2335,17.2535,2600.0
2009-01-14 12:30:00,17.28,17.35,17.24,17.24,3000.0,17.2335,17.3033,17.1936,17.1936,3000.0
2009-01-14 12:40:00,17.24,17.24,17.07,17.07,7800.0,17.1936,17.1936,17.0241,17.0241,7800.0
2009-01-14 12:50:00,17.09,17.14,17.09,17.14,5700.0,17.044,17.0939,17.044,17.0939,5700.0
2009-01-14 13:00:00,17.12,17.14,17.08,17.09,2900.0,17.0739,17.0939,17.0341,17.044,2900.0
2009-01-14 13:10:00,17.08,17.1,17.01,17.04,6800.0,17.0341,17.054,16.9642,16.9942,6800.0
2009-01-14 13:20:00,17.04,17.04,16.96,16.96,1900.0,16.9942,16.9942,16.9144,16.9144,1900.0
2009-01-14 13:30:00,16.98,16.98,16.96,16.98,2300.0,16.9343,16.9343,16.9144,16.9343,2300.0
2009-01-14 13:40:00,16.99,17.04,16.98,17.01,2400.0,16.9443,16.9942,16.9343,16.9642,2400.0
2009-01-14 13:50:00,16.99,17.01,16.92,16.92,2600.0,16.9443,16.9642,16.8745,16.8745,2600.0
2009-01-14 14:00:00,16.94,17.04,16.9,17.04,11000.0,16.8944,16.9942,16.8545,16.9942,11000.0
2009-01-14 14:10:00,17.05,17.1,16.97,16.97,3700.0,17.0041,17.054,16.9243,16.9243,3700.0
2009-01-14 14:20:00,16.98,17.05,16.91,16.98,5800.0,16.9343,17.0041,16.8645,16.9343,5800.0
2009-01-14 14:30:00,17.07,17.1,16.99,17.04,4600.0,17.0241,17.054,16.9443,16.9942,4600.0
2009-01-14 14:40:00,17.06,17.13,17.06,17.07,8100.0,17.0141,17.0839,17.0141,17.0241,8100.0
2009-01-14 14:50:00,17.07,17.11,17.02,17.11,6200.0,17.0241,17.064,16.9742,17.064,6200.0
2009-01-14 15:00:00,17.03,17.03,16.8,16.85,12500.0,16.9842,16.9842,16.7548,16.8047,12500.0
2009-01-14 15:10:00,16.81,16.85,16.71,16.75,7700.0,16.7648,16.8047,16.665,16.7049,7700.0
2009-01-14 15:20:00,16.78,16.88,16.74,16.79,8200.0,16.7349,16.8346,16.695,16.7448,8200.0
2009-01-14 15:30:00,16.82,16.88,16.77,16.84,9600.0,16.7747,16.8346,16.7249,16.7947,9600.0
2009-01-14 15:40:00,16.82,17.04,16.78,16.96,13700.0,16.7747,16.9942,16.7349,16.9144,13700.0
2009-01-14 15:50:00,16.97,16.99,16.83,16.87,24400.0,16.9243,16.9443,16.7847,16.8246,24400.0
2009-01-15 09:30:00,16.86,16.86,16.56,16.62,6700.0,16.8146,16.8146,16.5154,16.5753,6700.0
2009-01-15 09:40:00,16.59,16.64,16.42,16.43,9300.0,16.5454,16.5952,16.3758,16.3858,9300.0
2009-01-15 09:50:00,16.44,16.5,16.41,16.45,3500.0,16.3958,16.4556,16.3659,16.4057,3500.0
2009-01-15 10:00:00,16.47,16.51,16.16,16.16,11000.0,16.4257,16.4656,16.1165,16.1165,11000.0
2009-01-15 10:10:00,16.12,16.22,16.02,16.02,12500.0,16.0766,16.1764,15.9769,15.9769,12500.0
2009-01-15 10:20:00,16.01,16.04,15.92,16.01,6900.0,15.9669,15.9968,15.8772,15.9669,6900.0
2009-01-15 10:30:00,16.0,16.06,15.9,15.92,5400.0,15.957,16.0168,15.8572,15.8772,5400.0
2009-01-15 10:40:00,15.92,16.09,15.92,16.07,5800.0,15.8772,16.0467,15.8772,16.0268,5800.0
2009-01-15 10:50:00,16.01,16.07,15.99,16.07,2000.0,15.9669,16.0268,15.947,16.0268,2000.0
2009-01-15 11:00:00,16.05,16.1,16.02,16.1,4200.0,16.0068,16.0567,15.9769,16.0567,4200.0
2009-01-15 11:10:00,16.15,16.19,16.14,16.19,1500.0,16.1066,16.1464,16.0966,16.1464,1500.0
2009-01-15 11:20:00,16.14,16.17,16.13,16.15,2600.0,16.0966,16.1265,16.0866,16.1066,2600.0
2009-01-15 11:30:00,16.14,16.18,16.13,16.18,3500.0,16.0966,16.1365,16.0866,16.1365,3500.0
2009-01-15 11:40:00,16.18,16.24,16.0,16.0,4400.0,16.1365,16.1963,15.957,15.957,4400.0
2009-01-15 11:50:00,15.96,15.99,15.95,15.97,7100.0,15.9171,15.947,15.9071,15.927,7100.0
2009-01-15 12:00:00,15.99,16.04,15.91,15.95,5500.0,15.947,15.9968,15.8672,15.9071,5500.0
2009-01-15 12:10:00,15.9,15.97,15.9,15.92,2200.0,15.8572,15.927,15.8572,15.8772,2200.0
2009-01-15 12:20:00,15.92,15.93,15.81,15.81,7500.0,15.8772,15.8871,15.7675,15.7675,7500.0
2009-01-15 12:30:00,15.83,15.91,15.83,15.88,3100.0,15.7874,15.8672,15.7874,15.8373,3100.0
2009-01-15 12:40:00,15.88,15.92,15.87,15.9,2700.0,15.8373,15.8772,15.8273,15.8572,2700.0
2009-01-15 12:50:00,15.88,15.93,15.78,15.83,4100.0,15.8373,15.8871,15.7375,15.7874,4100.0
2009-01-15 13:00:00,15.9,15.98,15.9,15.91,1900.0,15.8572,15.937,15.8572,15.8672,1900.0
2009-01-15 13:10:00,15.93,16.05,15.84,16.0,6400.0,15.8871,16.0068,15.7974,15.957,6400.0
2009-01-15 13:20:00,16.0,16.18,15.96,16.17,9800.0,15.957,16.1365,15.9171,16.1265,9800.0
2009-01-15 13:30:00,16.18,16.37,16.18,16.36,6800.0,16.1365,16.326,16.1365,16.316,6800.0
2009-01-15 13:40:00,16.42,16.45,16.38,16.39,4900.0,16.3758,16.4057,16.3359,16.3459,4900.0
2009-01-15 13:50:00,16.41,16.6,16.39,16.6,3200.0,16.3659,16.5553,16.3459,16.5553,3200.0
2009-01-15 14:00:00,16.59,16.64,16.5,16.63,7600.0,16.5454,16.5952,16.4556,16.5853,7600.0
2009-01-15 14:10:00,16.65,16.69,16.6,16.62,5900.0,16.6052,16.6451,16.5553,16.5753,5900.0
2009-01-15 14:20:00,16.64,16.72,16.54,16.62,6600.0,16.5952,16.675,16.4955,16.5753,6600.0
2009-01-15 14:30:00,16.63,16.82,16.6,16.73,9200.0,16.5853,16.7747,16.5553,16.685,9200.0
2009-01-15 14:40:00,16.74,16.92,16.74,16.9,11100.0,16.695,16.8745,16.695,16.8545,11100.0
2009-01-15 14:50:00,16.9,16.94,16.76,16.78,7900.0,16.8545,16.8944,16.7149,16.7349,7900.0
2009-01-15 15:00:00,16.78,17.0,16.75,16.83,11500.0,16.7349,16.9543,16.7049,16.7847,11500.0
2009-01-15 15:10:00,16.85,16.96,16.82,16.96,5800.0,16.8047,16.9144,16.7747,16.9144,5800.0
2009-01-15 15:20:00,16.95,16.95,16.67,16.71,6800.0,16.9044,16.9044,16.6252,16.665,6800.0
2009-01-15 15:30:00,16.71,16.71,16.51,16.67,12300.0,16.665,16.665,16.4656,16.6252,12300.0
2009-01-15 15:40:00,16.67,16.68,16.55,16.56,9300.0,16.6252,16.6351,16.5055,16.5154,9300.0
2009-01-15 15:50:00,16.56,17.05,16.56,17.01,30900.0,16.5154,17.0041,16.5154,16.9642,30900.0
2009-01-16 09:30:00,17.15,17.25,16.98,17.04,30400.0,17.1039,17.2036,16.9343,16.9942,30400.0
2009-01-16 09:40:00,17.0,17.22,17.0,17.17,3600.0,16.9543,17.1737,16.9543,17.1238,3600.0
2009-01-16 09:50:00,17.17,17.17,16.93,16.96,3700.0,17.1238,17.1238,16.8845,16.9144,3700.0
2009-01-16 10:00:00,16.97,17.25,16.95,17.2,7900.0,16.9243,17.2036,16.9044,17.1537,7900.0
2009-01-16 10:10:00,17.2,17.2,17.08,17.14,6300.0,17.1537,17.1537,17.0341,17.0939,6300.0
2009-01-16 10:20:00,17.14,17.28,17.14,17.28,2600.0,17.0939,17.2335,17.0939,17.2335,2600.0
2009-01-16 10:30:00,17.27,17.33,17.23,17.23,3600.0,17.2235,17.2834,17.1836,17.1836,3600.0
2009-01-16 10:40:00,17.24,17.24,17.05,17.06,4700.0,17.1936,17.1936,17.0041,17.0141,4700.0
2009-01-16 10:50:00,16.99,17.02,16.92,16.95,4600.0,16.9443,16.9742,16.8745,16.9044,4600.0
2009-01-16 11:00:00,16.96,17.01,16.85,16.87,2900.0,16.9144,16.9642,16.8047,16.8246,2900.0
2009-01-16 11:10:00,16.85,16.86,16.78,16.8,4000.0,16.8047,16.8146,16.7349,16.7548,4000.0
2009-01-16 11:20:00,16.8,16.84,16.79,16.84,1600.0,16.7548,16.7947,16.7448,16.7947,1600.0
2009-01-16 11:30:00,16.89,16.92,16.85,16.9,13600.0,16.8446,16.8745,16.8047,16.8545,13600.0
2009-01-16 11:40:00,16.87,16.95,16.86,16.93,1800.0,16.8246,16.9044,16.8146,16.8845,1800.0
2009-01-16 11:50:00,16.99,17.02,16.95,16.99,6100.0,16.9443,16.9742,16.9044,16.9443,6100.0
2009-01-16 12:00:00,17.03,17.03,16.95,16.95,3600.0,16.9842,16.9842,16.9044,16.9044,3600.0
2009-01-16 12:10:00,16.95,16.98,16.87,16.87,19200.0,16.9044,16.9343,16.8246,16.8246,19200.0
2009-01-16 12:20:00,16.81,16.81,16.67,16.76,4100.0,16.7648,16.7648,16.6252,16.7149,4100.0
2009-01-16 12:30:00,16.75,16.76,16.61,16.66,3800.0,16.7049,16.7149,16.5653,16.6152,3800.0
2009-01-16 12:40:00,16.73,16.73,16.55,16.55,2100.0,16.685,16.685,16.5055,16.5055,2100.0
2009-01-16 12:50:00,16.52,16.63,16.52,16.63,2100.0,16.4756,16.5853,16.4756,16.5853,2100.0
2009-01-16 13:00:00,16.73,16.73,16.64,16.67,3000.0,16.685,16.685,16.5952,16.6252,3000.0
2009-01-16 13:10:00,16.68,16.72,16.53,16.56,3800.0,16.6351,16.675,16.4855,16.5154,3800.0
2009-01-16 13:20:00,16.57,16.63,16.57,16.6,1400.0,16.5254,16.5853,16.5254,16.5553,1400.0
2009-01-16 13:30:00,16.67,16.89,16.66,16.89,6400.0,16.6252,16.8446,16.6152,16.8446,6400.0
2009-01-16 13:40:00,16.89,16.91,16.83,16.83,1100.0,16.8446,16.8645,16.7847,16.7847,1100.0
2009-01-16 13:50:00,16.84,16.86,16.75,16.86,4700.0,16.7947,16.8146,16.7049,16.8146,4700.0
2009-01-16 14:00:00,16.85,16.96,16.85,16.94,3300.0,16.8047,16.9144,16.8047,16.8944,3300.0
2009-01-16 14:10:00,16.95,16.96,16.83,16.86,1300.0,16.9044,16.9144,16.7847,16.8146,1300.0
2009-01-16 14:20:00,16.84,17.04,16.81,17.0,4800.0,16.7947,16.9942,16.7648,16.9543,4800.0
2009-01-16 14:30:00,17.02,17.06,16.83,16.99,6100.0,16.9742,17.0141,16.7847,16.9443,6100.0
2009-01-16 14:40:00,17.0,17.01,16.91,16.97,4000.0,16.9543,16.9642,16.8645,16.9243,4000.0
2009-01-16 14:50:00,16.98,17.12,16.98,17.12,3100.0,16.9343,17.0739,16.9343,17.0739,3100.0
2009-01-16 15:00:00,17.13,17.15,17.07,17.09,5900.0,17.0839,17.1039,17.0241,17.044,5900.0
2009-01-16 15:10:00,17.14,17.26,17.12,17.2,8600.0,17.0939,17.2136,17.0739,17.1537,8600.0
2009-01-16 15:20:00,17.2,17.3,17.12,17.12,9200.0,17.1537,17.2535,17.0739,17.0739,9200.0
2009-01-16 15:30:00,17.12,17.25,17.1,17.21,6500.0,17.0739,17.2036,17.054,17.1637,6500.0
2009-01-16 15:40:00,17.19,17.19,17.09,17.11,8800.0,17.1438,17.1438,17.044,17.064,8800.0
2009-01-16 15:50:00,17.11,17.36,17.11,17.35,45800.0,17.064,17.3133,17.064,17.3033,45800.0
2009-01-20 09:30:00,17.15,17.46,17.13,17.19,8900.0,17.1039,17.413,17.0839,17.1438,8900.0
2009-01-20 09:40:00,17.14,17.22,16.82,16.82,4700.0,17.0939,17.1737,16.7747,16.7747,4700.0
2009-01-20 09:50:00,16.89,16.91,16.44,16.49,13300.0,16.8446,16.8645,16.3958,16.4456,13300.0
2009-01-20 10:00:00,16.5,16.52,16.32,16.47,17900.0,16.4556,16.4756,16.2761,16.4257,17900.0
2009-01-20 10:10:00,16.47,16.47,16.3,16.42,10100.0,16.4257,16.4257,16.2561,16.3758,10100.0
2009-01-20 10:20:00,16.39,16.48,16.37,16.48,6600.0,16.3459,16.4357,16.326,16.4357,6600.0
2009-01-20 10:30:00,16.46,16.48,16.31,16.31,14200.0,16.4157,16.4357,16.2661,16.2661,14200.0
2009-01-20 10:40:00,16.3,16.34,16.14,16.19,12900.0,16.2561,16.296,16.0966,16.1464,12900.0
2009-01-20 10:50:00,16.18,16.22,16.04,16.1,10400.0,16.1365,16.1764,15.9968,16.0567,10400.0
2009-01-20 11:00:00,16.12,16.24,16.01,16.02,9300.0,16.0766,16.1963,15.9669,15.9769,9300.0
2009-01-20 11:10:00,16.04,16.04,15.94,16.01,8600.0,15.9968,15.9968,15.8971,15.9669,8600.0
2009-01-20 11:20:00,15.98,16.0,15.91,15.99,5000.0,15.937,15.957,15.8672,15.947,5000.0
2009-01-20 11:30:00,15.96,16.1,15.94,16.07,7100.0,15.9171,16.0567,15.8971,16.0268,7100.0
2009-01-20 11:40:00,16.05,16.11,15.94,15.96,2900.0,16.0068,16.0667,15.8971,15.9171,2900.0
2009-01-20 11:50:00,15.95,15.97,15.79,15.82,6600.0,15.9071,15.927,15.7475,15.7774,6600.0
2009-01-20 12:00:00,15.85,15.98,15.8,15.88,9000.0,15.8074,15.937,15.7575,15.8373,9000.0
2009-01-20 12:10:00,15.86,16.0,15.86,15.89,4500.0,15.8173,15.957,15.8173,15.8473,4500.0
2009-01-20 12:20:00,15.87,15.88,15.72,15.73,13200.0,15.8273,15.8373,15.6777,15.6877,13200.0
2009-01-20 12:30:00,15.72,15.83,15.7,15.81,7600.0,15.6777,15.7874,15.6578,15.7675,7600.0
2009-01-20 12:40:00,15.77,15.81,15.68,15.68,8300.0,15.7276,15.7675,15.6378,15.6378,8300.0
2009-01-20 12:50:00,15.68,15.76,15.6,15.63,6800.0,15.6378,15.7176,15.558,15.588,6800.0
2009-01-20 13:00:00,15.65,15.67,15.46,15.51,10200.0,15.6079,15.6278,15.4184,15.4683,10200.0
2009-01-20 13:10:00,15.5,15.54,15.48,15.54,7100.0,15.4583,15.4982,15.4384,15.4982,7100.0
2009-01-20 13:20:00,15.55,15.8,15.54,15.77,13000.0,15.5082,15.7575,15.4982,15.7276,13000.0
2009-01-20 13:30:00,15.74,15.74,15.65,15.7,6100.0,15.6977,15.6977,15.6079,15.6578,6100.0
2009-01-20 13:40:00,15.76,15.81,15.64,15.64,6000.0,15.7176,15.7675,15.5979,15.5979,6000.0
2009-01-20 13:50:00,15.65,15.69,15.6,15.62,4200.0,15.6079,15.6478,15.558,15.578,4200.0
2009-01-20 14:00:00,15.62,15.7,15.56,15.6,4800.0,15.578,15.6578,15.5181,15.558,4800.0
2009-01-20 14:10:00,15.6,15.61,15.44,15.49,10400.0,15.558,15.568,15.3985,15.4483,10400.0
2009-01-20 14:20:00,15.49,15.56,15.39,15.56,7100.0,15.4483,15.5181,15.3486,15.5181,7100.0
2009-01-20 14:30:00,15.53,15.66,15.49,15.53,8700.0,15.4882,15.6179,15.4483,15.4882,8700.0
2009-01-20 14:40:00,15.52,15.61,15.44,15.53,11400.0,15.4782,15.568,15.3985,15.4882,11400.0
2009-01-20 14:50:00,15.52,15.62,15.48,15.52,8000.0,15.4782,15.578,15.4384,15.4782,8000.0
2009-01-20 15:00:00,15.53,15.56,15.41,15.45,10400.0,15.4882,15.5181,15.3685,15.4084,10400.0
2009-01-20 15:10:00,15.42,15.47,15.35,15.38,12900.0,15.3785,15.4284,15.3087,15.3386,12900.0
2009-01-20 15:20:00,15.36,15.56,15.34,15.5,13500.0,15.3187,15.5181,15.2987,15.4583,13500.0
2009-01-20 15:30:00,15.51,15.68,15.48,15.58,15100.0,15.4683,15.6378,15.4384,15.5381,15100.0
2009-01-20 15:40:00,15.58,15.68,15.53,15.6,25000.0,15.5381,15.6378,15.4882,15.558,25000.0
2009-01-20 15:50:00,15.6,15.6,15.35,15.38,63000.0,15.558,15.558,15.3087,15.3386,63000.0
2009-01-21 09:30:00,15.56,15.59,15.41,15.53,10200.0,15.5181,15.5481,15.3685,15.4882,10200.0
2009-01-21 09:40:00,15.49,15.53,15.27,15.41,6800.0,15.4483,15.4882,15.2289,15.3685,6800.0
2009-01-21 09:50:00,15.45,15.53,15.39,15.49,9700.0,15.4084,15.4882,15.3486,15.4483,9700.0
2009-01-21 10:00:00,15.52,15.52,15.24,15.29,12300.0,15.4782,15.4782,15.199,15.2489,12300.0
2009-01-21 10:10:00,15.32,15.43,15.22,15.42,5500.0,15.2788,15.3885,15.1791,15.3785,5500.0
2009-01-21 10:20:00,15.46,15.46,15.22,15.3,11200.0,15.4184,15.4184,15.1791,15.2588,11200.0
2009-01-21 10:30:00,15.3,15.34,15.25,15.32,10300.0,15.2588,15.2987,15.209,15.2788,10300.0
2009-01-21 10:40:00,15.34,15.36,15.26,15.3,12000.0,15.2987,15.3187,15.2189,15.2588,12000.0
2009-01-21 10:50:00,15.3,15.34,15.15,15.19,10200.0,15.2588,15.2987,15.1092,15.1491,10200.0
2009-01-21 11:00:00,15.2,15.4,15.2,15.36,13500.0,15.1591,15.3586,15.1591,15.3187,13500.0
2009-01-21 11:10:00,15.32,15.32,15.23,15.32,5900.0,15.2788,15.2788,15.189,15.2788,5900.0
2009-01-21 11:20:00,15.33,15.35,15.31,15.31,2100.0,15.2888,15.3087,15.2688,15.2688,2100.0
2009-01-21 11:30:00,15.34,15.36,15.28,15.29,5600.0,15.2987,15.3187,15.2389,15.2489,5600.0
2009-01-21 11:40:00,15.29,15.33,15.27,15.33,7100.0,15.2489,15.2888,15.2289,15.2888,7100.0
2009-01-21 11:50:00,15.34,15.42,15.3,15.38,7300.0,15.2987,15.3785,15.2588,15.3386,7300.0
2009-01-21 12:00:00,15.4,15.41,15.37,15.4,4600.0,15.3586,15.3685,15.3287,15.3586,4600.0
2009-01-21 12:10:00,15.43,15.51,15.39,15.45,8100.0,15.3885,15.4683,15.3486,15.4084,8100.0
2009-01-21 12:20:00,15.43,15.43,15.32,15.34,3300.0,15.3885,15.3885,15.2788,15.2987,3300.0
2009-01-21 12:30:00,15.35,15.4,15.32,15.37,3200.0,15.3087,15.3586,15.2788,15.3287,3200.0
2009-01-21 12:40:00,15.36,15.4,15.33,15.35,4500.0,15.3187,15.3586,15.2888,15.3087,4500.0
2009-01-21 12:50:00,15.35,15.37,15.3,15.37,8000.0,15.3087,15.3287,15.2588,15.3287,8000.0
2009-01-21 13:00:00,15.37,15.37,15.34,15.34,2300.0,15.3287,15.3287,15.2987,15.2987,2300.0
2009-01-21 13:10:00,15.34,15.37,15.3,15.32,6500.0,15.2987,15.3287,15.2588,15.2788,6500.0
2009-01-21 13:20:00,15.31,15.33,15.27,15.28,7400.0,15.2688,15.2888,15.2289,15.2389,7400.0
2009-01-21 13:30:00,15.3,15.55,15.3,15.53,5700.0,15.2588,15.5082,15.2588,15.4882,5700.0
2009-01-21 13:40:00,15.55,15.64,15.53,15.53,4900.0,15.5082,15.5979,15.4882,15.4882,4900.0
2009-01-21 13:50:00,15.51,15.51,15.39,15.51,5900.0,15.4683,15.4683,15.3486,15.4683,5900.0
2009-01-21 14:00:00,15.52,15.53,15.41,15.45,7600.0,15.4782,15.4882,15.3685,15.4084,7600.0
2009-01-21 14:10:00,15.52,15.72,15.52,15.67,9000.0,15.4782,15.6777,15.4782,15.6278,9000.0
2009-01-21 14:20:00,15.67,15.69,15.62,15.69,3500.0,15.6278,15.6478,15.578,15.6478,3500.0
2009-01-21 14:30:00,15.72,15.84,15.69,15.79,9600.0,15.6777,15.7974,15.6478,15.7475,9600.0
2009-01-21 14:40:00,15.8,15.93,15.75,15.83,12200.0,15.7575,15.8871,15.7076,15.7874,12200.0
2009-01-21 14:50:00,15.83,16.02,15.81,16.0,11800.0,15.7874,15.9769,15.7675,15.957,11800.0
2009-01-21 15:00:00,16.01,16.16,15.9,16.16,18900.0,15.9669,16.1165,15.8572,16.1165,18900.0
2009-01-21 15:10:00,16.16,16.28,16.1,16.21,21900.0,16.1165,16.2362,16.0567,16.1664,21900.0
2009-01-21 15:20:00,16.24,16.32,15.99,16.1,17300.0,16.1963,16.2761,15.947,16.0567,17300.0
2009-01-21 15:30:00,16.07,16.13,15.98,16.11,13400.0,16.0268,16.0866,15.937,16.0667,13400.0
2009-01-21 15:40:00,16.11,16.17,16.03,16.08,29400.0,16.0667,16.1265,15.9869,16.0367,29400.0
2009-01-21 15:50:00,16.07,16.52,16.06,16.39,51300.0,16.0268,16.4756,16.0168,16.3459,51300.0
2009-01-22 09:30:00,16.23,16.25,15.9,16.18,11500.0,16.1863,16.2063,15.8572,16.1365,11500.0
2009-01-22 09:40:00,16.2,16.2,15.8,15.81,8000.0,16.1564,16.1564,15.7575,15.7675,8000.0
2009-01-22 09:50:00,15.77,16.06,15.75,15.92,4700.0,15.7276,16.0168,15.7076,15.8772,4700.0
2009-01-22 10:00:00,15.94,16.05,15.86,16.0,5500.0,15.8971,16.0068,15.8173,15.957,5500.0
2009-01-22 10:10:00,16.07,16.1,15.93,16.0,2900.0,16.0268,16.0567,15.8871,15.957,2900.0
2009-01-22 10:20:00,16.02,16.02,15.88,15.9,1800.0,15.9769,15.9769,15.8373,15.8572,1800.0
2009-01-22 10:30:00,15.91,15.91,15.74,15.74,3200.0,15.8672,15.8672,15.6977,15.6977,3200.0
2009-01-22 10:40:00,15.77,15.79,15.6,15.65,5000.0,15.7276,15.7475,15.558,15.6079,5000.0
2009-01-22 10:50:00,15.66,15.68,15.58,15.58,2400.0,15.6179,15.6378,15.5381,15.5381,2400.0
2009-01-22 11:00:00,15.58,15.6,15.48,15.49,8200.0,15.5381,15.558,15.4384,15.4483,8200.0
2009-01-22 11:10:00,15.48,15.48,15.41,15.41,3000.0,15.4384,15.4384,15.3685,15.3685,3000.0
2009-01-22 11:20:00,15.36,15.38,15.26,15.26,8100.0,15.3187,15.3386,15.2189,15.2189,8100.0
2009-01-22 11:30:00,15.27,15.35,15.18,15.27,9700.0,15.2289,15.3087,15.1392,15.2289,9700.0
2009-01-22 11:40:00,15.25,15.25,15.15,15.25,2000.0,15.209,15.209,15.1092,15.209,2000.0
2009-01-22 11:50:00,15.26,15.28,15.12,15.14,4300.0,15.2189,15.2389,15.0793,15.0993,4300.0
2009-01-22 12:00:00,15.15,15.23,15.13,15.23,3000.0,15.1092,15.189,15.0893,15.189,3000.0
2009-01-22 12:10:00,15.24,15.24,15.18,15.22,1100.0,15.199,15.199,15.1392,15.1791,1100.0
2009-01-22 12:20:00,15.23,15.24,15.19,15.22,1000.0,15.189,15.199,15.1491,15.1791,1000.0
2009-01-22 12:30:00,15.24,15.38,15.21,15.38,2900.0,15.199,15.3386,15.1691,15.3386,2900.0
2009-01-22 12:40:00,15.42,15.48,15.37,15.45,6300.0,15.3785,15.4384,15.3287,15.4084,6300.0
2009-01-22 12:50:00,15.44,15.45,15.34,15.36,1900.0,15.3985,15.4084,15.2987,15.3187,1900.0
2009-01-22 13:00:00,15.34,15.46,15.34,15.37,3000.0,15.2987,15.4184,15.2987,15.3287,3000.0
2009-01-22 13:10:00,15.36,15.36,15.23,15.29,2900.0,15.3187,15.3187,15.189,15.2489,2900.0
2009-01-22 13:20:00,15.32,15.32,15.16,15.24,4700.0,15.2788,15.2788,15.1192,15.199,4700.0
2009-01-22 13:30:00,15.25,15.25,15.18,15.25,1900.0,15.209,15.209,15.1392,15.209,1900.0
2009-01-22 13:40:00,15.25,15.34,15.19,15.32,4200.0,15.209,15.2987,15.1491,15.2788,4200.0
2009-01-22 13:50:00,15.33,15.4,15.33,15.38,3100.0,15.2888,15.3586,15.2888,15.3386,3100.0
2009-01-22 14:00:00,15.41,15.61,15.37,15.53,10800.0,15.3685,15.568,15.3287,15.4882,10800.0
2009-01-22 14:10:00,15.51,15.78,15.45,15.71,17700.0,15.4683,15.7375,15.4084,15.6677,17700.0
2009-01-22 14:20:00,15.74,15.76,15.43,15.43,16200.0,15.6977,15.7176,15.3885,15.3885,16200.0
2009-01-22 14:30:00,15.44,15.51,15.32,15.45,12300.0,15.3985,15.4683,15.2788,15.4084,12300.0
2009-01-22 14:40:00,15.45,15.45,15.2,15.21,6700.0,15.4084,15.4084,15.1591,15.1691,6700.0
2009-01-22 14:50:00,15.23,15.42,15.23,15.41,7800.0,15.189,15.3785,15.189,15.3685,7800.0
2009-01-22 15:00:00,15.4,15.43,15.1,15.18,11900.0,15.3586,15.3885,15.0594,15.1392,11900.0
2009-01-22 15:10:00,15.15,15.31,15.13,15.19,13100.0,15.1092,15.2688,15.0893,15.1491,13100.0
2009-01-22 15:20:00,15.2,15.38,15.18,15.38,9800.0,15.1591,15.3386,15.1392,15.3386,9800.0
2009-01-22 15:30:00,15.34,15.36,15.18,15.22,20200.0,15.2987,15.3187,15.1392,15.1791,20200.0
2009-01-22 15:40:00,15.22,15.46,15.18,15.44,25300.0,15.1791,15.4184,15.1392,15.3985,25300.0
2009-01-22 15:50:00,15.43,15.44,15.25,15.34,65100.0,15.3885,15.3985,15.209,15.2987,65100.0
2009-01-23 09:30:00,15.03,15.16,15.01,15.08,7600.0,14.9896,15.1192,14.9696,15.0394,7600.0
2009-01-23 09:40:00,15.06,15.15,14.96,14.96,4800.0,15.0195,15.1092,14.9198,14.9198,4800.0
2009-01-23 09:50:00,14.96,15.11,14.94,14.99,3200.0,14.9198,15.0694,14.8998,14.9497,3200.0
2009-01-23 10:00:00,14.95,15.05,14.92,15.01,12400.0,14.9098,15.0095,14.8799,14.9696,12400.0
2009-01-23 10:10:00,15.05,15.29,15.05,15.29,34300.0,15.0095,15.2489,15.0095,15.2489,34300.0
2009-01-23 10:20:00,15.29,15.47,15.29,15.41,4200.0,15.2489,15.4284,15.2489,15.3685,4200.0
2009-01-23 10:30:00,15.41,15.41,15.28,15.31,5300.0,15.3685,15.3685,15.2389,15.2688,5300.0
2009-01-23 10:40:00,15.27,15.42,15.25,15.42,3200.0,15.2289,15.3785,15.209,15.3785,3200.0
2009-01-23 10:50:00,15.45,15.5,15.39,15.39,3100.0,15.4084,15.4583,15.3486,15.3486,3100.0
2009-01-23 11:00:00,15.39,15.66,15.39,15.66,5600.0,15.3486,15.6179,15.3486,15.6179,5600.0
2009-01-23 11:10:00,15.72,15.95,15.69,15.94,6700.0,15.6777,15.9071,15.6478,15.8971,6700.0
2009-01-23 11:20:00,15.94,16.02,15.86,15.87,7300.0,15.8971,15.9769,15.8173,15.8273,7300.0
2009-01-23 11:30:00,15.88,15.9,15.79,15.88,8100.0,15.8373,15.8572,15.7475,15.8373,8100.0
2009-01-23 11:40:00,15.9,15.91,15.8,15.8,2200.0,15.8572,15.8672,15.7575,15.7575,2200.0
2009-01-23 11:50:00,15.84,15.85,15.78,15.79,3300.0,15.7974,15.8074,15.7375,15.7475,3300.0
2009-01-23 12:00:00,15.82,15.84,15.8,15.82,3200.0,15.7774,15.7974,15.7575,15.7774,3200.0
2009-01-23 12:10:00,15.84,15.85,15.76,15.76,4300.0,15.7974,15.8074,15.7176,15.7176,4300.0
2009-01-23 12:20:00,15.76,15.93,15.76,15.89,4000.0,15.7176,15.8871,15.7176,15.8473,4000.0
2009-01-23 12:30:00,15.86,15.88,15.7,15.7,7600.0,15.8173,15.8373,15.6578,15.6578,7600.0
2009-01-23 12:40:00,15.71,15.89,15.67,15.8,4200.0,15.6677,15.8473,15.6278,15.7575,4200.0
2009-01-23 12:50:00,15.83,15.83,15.71,15.78,2700.0,15.7874,15.7874,15.6677,15.7375,2700.0
2009-01-23 13:00:00,15.78,15.85,15.69,15.74,7900.0,15.7375,15.8074,15.6478,15.6977,7900.0
2009-01-23 13:10:00,15.76,15.9,15.76,15.89,3200.0,15.7176,15.8572,15.7176,15.8473,3200.0
2009-01-23 13:20:00,15.85,15.85,15.77,15.79,2100.0,15.8074,15.8074,15.7276,15.7475,2100.0
2009-01-23 13:30:00,15.79,15.85,15.75,15.75,10700.0,15.7475,15.8074,15.7076,15.7076,10700.0
2009-01-23 13:40:00,15.72,15.76,15.71,15.74,5100.0,15.6777,15.7176,15.6677,15.6977,5100.0
2009-01-23 13:50:00,15.73,15.74,15.66,15.72,4800.0,15.6877,15.6977,15.6179,15.6777,4800.0
2009-01-23 14:00:00,15.74,15.8,15.68,15.7,8600.0,15.6977,15.7575,15.6378,15.6578,8600.0
2009-01-23 14:10:00,15.63,15.64,15.57,15.6,3300.0,15.588,15.5979,15.5281,15.558,3300.0
2009-01-23 14:20:00,15.61,15.71,15.6,15.62,5000.0,15.568,15.6677,15.558,15.578,5000.0
2009-01-23 14:30:00,15.61,15.63,15.45,15.52,7900.0,15.568,15.588,15.4084,15.4782,7900.0
2009-01-23 14:40:00,15.5,15.55,15.43,15.53,9100.0,15.4583,15.5082,15.3885,15.4882,9100.0
2009-01-23 14:50:00,15.5,15.55,15.41,15.46,10000.0,15.4583,15.5082,15.3685,15.4184,10000.0
2009-01-23 15:00:00,15.44,15.58,15.41,15.42,10500.0,15.3985,15.5381,15.3685,15.3785,10500.0
2009-01-23 15:10:00,15.42,15.53,15.41,15.51,9100.0,15.3785,15.4882,15.3685,15.4683,9100.0
2009-01-23 15:20:00,15.53,15.69,15.52,15.52,8200.0,15.4882,15.6478,15.4782,15.4782,8200.0
2009-01-23 15:30:00,15.5,15.61,15.48,15.53,11900.0,15.4583,15.568,15.4384,15.4882,11900.0
2009-01-23 15:40:00,15.54,15.61,15.5,15.52,12000.0,15.4982,15.568,15.4583,15.4782,12000.0
2009-01-23 15:50:00,15.52,15.68,15.52,15.55,48300.0,15.4782,15.6378,15.4782,15.5082,48300.0
2009-01-26 09:30:00,15.55,15.88,15.4,15.88,7100.0,15.5082,15.8373,15.3586,15.8373,7100.0
2009-01-26 09:40:00,15.88,16.29,15.88,16.1,8800.0,15.8373,16.2462,15.8373,16.0567,8800.0
2009-01-26 09:50:00,16.07,16.13,15.96,16.06,8700.0,16.0268,16.0866,15.9171,16.0168,8700.0
2009-01-26 10:00:00,16.18,16.44,16.17,16.43,16800.0,16.1365,16.3958,16.1265,16.3858,16800.0
2009-01-26 10:10:00,16.43,16.52,16.34,16.35,5800.0,16.3858,16.4756,16.296,16.306,5800.0
2009-01-26 10:20:00,16.36,16.46,16.32,16.39,4600.0,16.316,16.4157,16.2761,16.3459,4600.0
2009-01-26 10:30:00,16.41,16.48,16.17,16.17,5100.0,16.3659,16.4357,16.1265,16.1265,5100.0
2009-01-26 10:40:00,16.18,16.24,16.13,16.23,3500.0,16.1365,16.1963,16.0866,16.1863,3500.0
2009-01-26 10:50:00,16.22,16.28,16.22,16.27,1700.0,16.1764,16.2362,16.1764,16.2262,1700.0
2009-01-26 11:00:00,16.3,16.4,16.25,16.27,4700.0,16.2561,16.3559,16.2063,16.2262,4700.0
2009-01-26 11:10:00,16.29,16.29,16.16,16.16,1500.0,16.2462,16.2462,16.1165,16.1165,1500.0
2009-01-26 11:20:00,16.18,16.18,16.15,16.18,700.0,16.1365,16.1365,16.1066,16.1365,700.0
2009-01-26 11:30:00,16.18,16.19,16.15,16.19,2900.0,16.1365,16.1464,16.1066,16.1464,2900.0
2009-01-26 11:40:00,16.19,16.23,16.19,16.19,3600.0,16.1464,16.1863,16.1464,16.1464,3600.0
2009-01-26 11:50:00,16.19,16.25,16.19,16.25,4100.0,16.1464,16.2063,16.1464,16.2063,4100.0
2009-01-26 12:00:00,16.26,16.27,16.25,16.27,700.0,16.2163,16.2262,16.2063,16.2262,700.0
2009-01-26 12:10:00,16.25,16.25,16.11,16.11,700.0,16.2063,16.2063,16.0667,16.0667,700.0
2009-01-26 12:20:00,16.14,16.37,16.13,16.35,3500.0,16.0966,16.326,16.0866,16.306,3500.0
2009-01-26 12:30:00,16.35,16.35,16.22,16.25,1900.0,16.306,16.306,16.1764,16.2063,1900.0
2009-01-26 12:40:00,16.25,16.36,16.23,16.27,2300.0,16.2063,16.316,16.1863,16.2262,2300.0
2009-01-26 12:50:00,16.29,16.47,16.21,16.22,14100.0,16.2462,16.4257,16.1664,16.1764,14100.0
2009-01-26 13:00:00,16.28,16.37,16.26,16.28,4000.0,16.2362,16.326,16.2163,16.2362,4000.0
2009-01-26 13:10:00,16.3,16.48,16.3,16.48,6500.0,16.2561,16.4357,16.2561,16.4357,6500.0
2009-01-26 13:20:00,16.48,16.49,16.39,16.41,7500.0,16.4357,16.4456,16.3459,16.3659,7500.0
2009-01-26 13:30:00,16.43,16.43,16.28,16.29,4800.0,16.3858,16.3858,16.2362,16.2462,4800.0
2009-01-26 13:40:00,16.3,16.44,16.3,16.35,6100.0,16.2561,16.3958,16.2561,16.306,6100.0
2009-01-26 13:50:00,16.33,16.34,16.22,16.34,9300.0,16.2861,16.296,16.1764,16.296,9300.0
2009-01-26 14:00:00,16.35,16.35,16.08,16.15,10000.0,16.306,16.306,16.0367,16.1066,10000.0
2009-01-26 14:10:00,16.13,16.22,16.08,16.13,6400.0,16.0866,16.1764,16.0367,16.0866,6400.0
2009-01-26 14:20:00,16.14,16.15,15.99,16.09,8300.0,16.0966,16.1066,15.947,16.0467,8300.0
2009-01-26 14:30:00,16.12,16.26,16.11,16.19,4400.0,16.0766,16.2163,16.0667,16.1464,4400.0
2009-01-26 14:40:00,16.16,16.27,16.09,16.25,39100.0,16.1165,16.2262,16.0467,16.2063,39100.0
2009-01-26 14:50:00,16.24,16.24,16.12,16.17,5700.0,16.1963,16.1963,16.0766,16.1265,5700.0
2009-01-26 15:00:00,16.14,16.2,16.07,16.15,7300.0,16.0966,16.1564,16.0268,16.1066,7300.0
2009-01-26 15:10:00,16.18,16.22,16.0,16.11,4900.0,16.1365,16.1764,15.957,16.0667,4900.0
2009-01-26 15:20:00,16.12,16.38,16.1,16.2,11900.0,16.0766,16.3359,16.0567,16.1564,11900.0
2009-01-26 15:30:00,16.19,16.2,16.04,16.04,6500.0,16.1464,16.1564,15.9968,15.9968,6500.0
2009-01-26 15:40:00,16.06,16.15,16.06,16.15,8500.0,16.0168,16.1066,16.0168,16.1066,8500.0
2009-01-26 15:50:00,16.14,16.23,16.1,16.12,18200.0,16.0966,16.1863,16.0567,16.0766,18200.0
2009-01-27 09:30:00,16.23,16.71,16.23,16.66,8100.0,16.1863,16.665,16.1863,16.6152,8100.0
2009-01-27 09:40:00,16.61,16.66,16.51,16.51,13200.0,16.5653,16.6152,16.4656,16.4656,13200.0
2009-01-27 09:50:00,16.52,16.8,16.5,16.67,11300.0,16.4756,16.7548,16.4556,16.6252,11300.0
2009-01-27 10:00:00,16.75,16.8,16.63,16.7,9300.0,16.7049,16.7548,16.5853,16.6551,9300.0
2009-01-27 10:10:00,16.79,16.85,16.78,16.8,6500.0,16.7448,16.8047,16.7349,16.7548,6500.0
2009-01-27 10:20:00,16.82,16.94,16.69,16.69,7100.0,16.7747,16.8944,16.6451,16.6451,7100.0
2009-01-27 10:30:00,16.73,16.91,16.73,16.89,9300.0,16.685,16.8645,16.685,16.8446,9300.0
2009-01-27 10:40:00,16.89,16.93,16.8,16.87,6900.0,16.8446,16.8845,16.7548,16.8246,6900.0
2009-01-27 10:50:00,16.85,16.93,16.84,16.91,6800.0,16.8047,16.8845,16.7947,16.8645,6800.0
2009-01-27 11:00:00,16.91,17.0,16.88,17.0,5800.0,16.8645,16.9543,16.8346,16.9543,5800.0
2009-01-27 11:10:00,16.96,17.09,16.93,17.07,10900.0,16.9144,17.044,16.8845,17.0241,10900.0
2009-01-27 11:20:00,17.04,17.04,16.98,17.02,3300.0,16.9942,16.9942,16.9343,16.9742,3300.0
2009-01-27 11:30:00,17.0,17.05,16.97,17.04,7100.0,16.9543,17.0041,16.9243,16.9942,7100.0
2009-01-27 11:40:00,17.05,17.19,17.04,17.09,15800.0,17.0041,17.1438,16.9942,17.044,15800.0
2009-01-27 11:50:00,17.1,17.1,17.0,17.01,11900.0,17.054,17.054,16.9543,16.9642,11900.0
2009-01-27 12:00:00,17.0,17.03,16.99,17.01,10200.0,16.9543,16.9842,16.9443,16.9642,10200.0
2009-01-27 12:10:00,17.02,17.23,17.0,17.23,15600.0,16.9742,17.1836,16.9543,17.1836,15600.0
2009-01-27 12:20:00,17.24,17.33,17.2,17.26,55100.0,17.1936,17.2834,17.1537,17.2136,55100.0
2009-01-27 12:30:00,17.28,17.28,17.19,17.19,1000.0,17.2335,17.2335,17.1438,17.1438,1000.0
2009-01-27 12:40:00,17.19,17.34,17.19,17.23,4300.0,17.1438,17.2934,17.1438,17.1836,4300.0
2009-01-27 12:50:00,17.2,17.31,17.18,17.31,2100.0,17.1537,17.2634,17.1338,17.2634,2100.0
2009-01-27 13:00:00,17.29,17.29,17.18,17.21,2900.0,17.2435,17.2435,17.1338,17.1637,2900.0
2009-01-27 13:10:00,17.23,17.34,17.23,17.31,6200.0,17.1836,17.2934,17.1836,17.2634,6200.0
2009-01-27 13:20:00,17.3,17.41,17.19,17.19,6100.0,17.2535,17.3632,17.1438,17.1438,6100.0
2009-01-27 13:30:00,17.19,17.35,17.15,17.27,57300.0,17.1438,17.3033,17.1039,17.2235,57300.0
2009-01-27 13:40:00,17.25,17.39,17.25,17.33,31600.0,17.2036,17.3432,17.2036,17.2834,31600.0
2009-01-27 13:50:00,17.31,17.36,17.2,17.2,3800.0,17.2634,17.3133,17.1537,17.1537,3800.0
2009-01-27 14:00:00,17.19,17.26,17.14,17.19,7200.0,17.1438,17.2136,17.0939,17.1438,7200.0
2009-01-27 14:10:00,17.24,17.27,17.18,17.24,2000.0,17.1936,17.2235,17.1338,17.1936,2000.0
2009-01-27 14:20:00,17.21,17.28,17.18,17.21,1900.0,17.1637,17.2335,17.1338,17.1637,1900.0
2009-01-27 14:30:00,17.23,17.34,17.17,17.25,4600.0,17.1836,17.2934,17.1238,17.2036,4600.0
2009-01-27 14:40:00,17.23,17.3,17.23,17.3,1800.0,17.1836,17.2535,17.1836,17.2535,1800.0
2009-01-27 14:50:00,17.31,17.39,17.29,17.32,5300.0,17.2634,17.3432,17.2435,17.2734,5300.0
2009-01-27 15:00:00,17.35,17.39,17.18,17.25,6100.0,17.3033,17.3432,17.1338,17.2036,6100.0
2009-01-27 15:10:00,17.26,17.28,17.17,17.17,6000.0,17.2136,17.2335,17.1238,17.1238,6000.0
2009-01-27 15:20:00,17.16,17.31,17.15,17.22,7600.0,17.1138,17.2634,17.1039,17.1737,7600.0
2009-01-27 15:30:00,17.21,17.21,17.15,17.16,4900.0,17.1637,17.1637,17.1039,17.1138,4900.0
2009-01-27 15:40:00,17.17,17.26,17.08,17.15,17700.0,17.1238,17.2136,17.0341,17.1039,17700.0
2009-01-27 15:50:00,17.15,17.22,17.04,17.04,43900.0,17.1039,17.1737,16.9942,16.9942,43900.0
2009-01-28 09:30:00,17.32,17.54,17.32,17.49,4600.0,17.2734,17.4928,17.2734,17.4429,4600.0
2009-01-28 09:40:00,17.5,17.77,17.47,17.55,18900.0,17.4529,17.7222,17.423,17.5028,18900.0
2009-01-28 09:50:00,17.59,17.86,17.59,17.81,6600.0,17.5427,17.812,17.5427,17.7621,6600.0
2009-01-28 10:00:00,17.89,17.9,17.7,17.73,5900.0,17.8419,17.8518,17.6524,17.6823,5900.0
2009-01-28 10:10:00,17.75,17.84,17.74,17.82,5100.0,17.7022,17.792,17.6923,17.7721,5100.0
2009-01-28 10:20:00,17.86,17.86,17.77,17.81,3000.0,17.812,17.812,17.7222,17.7621,3000.0
2009-01-28 10:30:00,17.78,17.97,17.78,17.94,5400.0,17.7322,17.9217,17.7322,17.8917,5400.0
2009-01-28 10:40:00,17.96,18.01,17.94,17.97,6200.0,17.9117,17.9615,17.8917,17.9217,6200.0
2009-01-28 10:50:00,17.95,17.95,17.89,17.89,6900.0,17.9017,17.9017,17.8419,17.8419,6900.0
2009-01-28 11:00:00,17.89,18.0,17.88,18.0,4500.0,17.8419,17.9516,17.8319,17.9516,4500.0
2009-01-28 11:10:00,17.99,18.04,17.99,18.03,1300.0,17.9416,17.9915,17.9416,17.9815,1300.0
2009-01-28 11:20:00,18.04,18.08,18.02,18.02,3100.0,17.9915,18.0314,17.9715,17.9715,3100.0
2009-01-28 11:30:00,18.02,18.06,17.87,17.88,4500.0,17.9715,18.0114,17.8219,17.8319,4500.0
2009-01-28 11:40:00,17.92,17.92,17.85,17.87,1400.0,17.8718,17.8718,17.802,17.8219,1400.0
2009-01-28 11:50:00,17.85,17.89,17.84,17.86,1700.0,17.802,17.8419,17.792,17.812,1700.0
2009-01-28 12:00:00,17.86,17.89,17.85,17.89,2700.0,17.812,17.8419,17.802,17.8419,2700.0
2009-01-28 12:10:00,17.85,17.89,17.84,17.85,4900.0,17.802,17.8419,17.792,17.802,4900.0
2009-01-28 12:20:00,17.84,17.89,17.84,17.88,2000.0,17.792,17.8419,17.792,17.8319,2000.0
2009-01-28 12:30:00,17.88,17.88,17.84,17.84,2400.0,17.8319,17.8319,17.792,17.792,2400.0
2009-01-28 12:40:00,17.85,17.85,17.7,17.8,7300.0,17.802,17.802,17.6524,17.7521,7300.0
2009-01-28 12:50:00,17.78,17.8,17.72,17.73,3300.0,17.7322,17.7521,17.6723,17.6823,3300.0
2009-01-28 13:00:00,17.71,17.77,17.69,17.74,6200.0,17.6624,17.7222,17.6424,17.6923,6200.0
2009-01-28 13:10:00,17.76,17.76,17.69,17.7,3500.0,17.7122,17.7122,17.6424,17.6524,3500.0
2009-01-28 13:20:00,17.7,17.81,17.67,17.79,7100.0,17.6524,17.7621,17.6225,17.7421,7100.0
2009-01-28 13:30:00,17.78,17.83,17.78,17.78,3300.0,17.7322,17.782,17.7322,17.7322,3300.0
2009-01-28 13:40:00,17.77,17.78,17.71,17.75,2700.0,17.7222,17.7322,17.6624,17.7022,2700.0
2009-01-28 13:50:00,17.75,17.79,17.73,17.79,2000.0,17.7022,17.7421,17.6823,17.7421,2000.0
2009-01-28 14:00:00,17.79,17.82,17.77,17.77,3100.0,17.7421,17.7721,17.7222,17.7222,3100.0
2009-01-28 14:10:00,17.79,17.85,17.71,17.85,6200.0,17.7421,17.802,17.6624,17.802,6200.0
2009-01-28 14:20:00,17.85,17.92,17.73,17.89,11500.0,17.802,17.8718,17.6823,17.8419,11500.0
2009-01-28 14:30:00,17.92,17.95,17.72,17.86,3400.0,17.8718,17.9017,17.6723,17.812,3400.0
2009-01-28 14:40:00,17.86,17.87,17.79,17.84,2400.0,17.812,17.8219,17.7421,17.792,2400.0
2009-01-28 14:50:00,17.86,17.89,17.79,17.83,9900.0,17.812,17.8419,17.7421,17.782,9900.0
2009-01-28 15:00:00,17.83,17.89,17.61,17.67,17400.0,17.782,17.8419,17.5626,17.6225,17400.0
2009-01-28 15:10:00,17.66,17.75,17.63,17.72,11300.0,17.6125,17.7022,17.5826,17.6723,11300.0
2009-01-28 15:20:00,17.69,17.69,17.47,17.55,15500.0,17.6424,17.6424,17.423,17.5028,15500.0
2009-01-28 15:30:00,17.53,17.58,17.4,17.51,13600.0,17.4828,17.5327,17.3532,17.4629,13600.0
2009-01-28 15:40:00,17.55,17.62,17.44,17.5,16500.0,17.5028,17.5726,17.3931,17.4529,16500.0
2009-01-28 15:50:00,17.5,17.58,17.5,17.56,22600.0,17.4529,17.5327,17.4529,17.5128,22600.0
2009-01-29 09:30:00,17.3,17.46,17.16,17.22,8100.0,17.2535,17.413,17.1138,17.1737,8100.0
2009-01-29 09:40:00,17.19,17.3,17.11,17.24,7900.0,17.1438,17.2535,17.064,17.1936,7900.0
2009-01-29 09:50:00,17.27,17.27,17.16,17.2,15700.0,17.2235,17.2235,17.1138,17.1537,15700.0
2009-01-29 10:00:00,17.19,17.19,17.0,17.05,13200.0,17.1438,17.1438,16.9543,17.0041,13200.0
2009-01-29 10:10:00,17.05,17.16,17.0,17.16,8300.0,17.0041,17.1138,16.9543,17.1138,8300.0
2009-01-29 10:20:00,17.19,17.28,17.15,17.2,5600.0,17.1438,17.2335,17.1039,17.1537,5600.0
2009-01-29 10:30:00,17.21,17.43,17.21,17.4,3000.0,17.1637,17.3831,17.1637,17.3532,3000.0
2009-01-29 10:40:00,17.4,17.47,17.39,17.43,1400.0,17.3532,17.423,17.3432,17.3831,1400.0
2009-01-29 10:50:00,17.44,17.58,17.41,17.56,3400.0,17.3931,17.5327,17.3632,17.5128,3400.0
2009-01-29 11:00:00,17.52,17.52,17.38,17.38,2800.0,17.4729,17.4729,17.3332,17.3332,2800.0
2009-01-29 11:10:00,17.4,17.45,17.4,17.44,1300.0,17.3532,17.4031,17.3532,17.3931,1300.0
2009-01-29 11:20:00,17.42,17.45,17.34,17.34,1200.0,17.3731,17.4031,17.2934,17.2934,1200.0
2009-01-29 11:30:00,17.35,17.37,17.31,17.37,1900.0,17.3033,17.3233,17.2634,17.3233,1900.0
2009-01-29 11:40:00,17.33,17.35,17.25,17.25,1100.0,17.2834,17.3033,17.2036,17.2036,1100.0
2009-01-29 11:50:00,17.28,17.31,17.28,17.3,1400.0,17.2335,17.2634,17.2335,17.2535,1400.0
2009-01-29 12:00:00,17.28,17.28,17.15,17.15,4300.0,17.2335,17.2335,17.1039,17.1039,4300.0
2009-01-29 12:10:00,17.15,17.19,17.12,17.13,34200.0,17.1039,17.1438,17.0739,17.0839,34200.0
2009-01-29 12:20:00,17.15,17.18,17.08,17.12,2900.0,17.1039,17.1338,17.0341,17.0739,2900.0
2009-01-29 12:30:00,17.11,17.14,17.0,17.05,11000.0,17.064,17.0939,16.9543,17.0041,11000.0
2009-01-29 12:40:00,17.05,17.06,17.0,17.02,4100.0,17.0041,17.0141,16.9543,16.9742,4100.0
2009-01-29 12:50:00,17.0,17.01,16.98,17.0,7000.0,16.9543,16.9642,16.9343,16.9543,7000.0
2009-01-29 13:00:00,16.98,17.03,16.96,17.02,6100.0,16.9343,16.9842,16.9144,16.9742,6100.0
2009-01-29 13:10:00,17.0,17.02,16.99,17.0,1600.0,16.9543,16.9742,16.9443,16.9543,1600.0
2009-01-29 13:20:00,16.99,17.0,16.95,16.99,6700.0,16.9443,16.9543,16.9044,16.9443,6700.0
2009-01-29 13:30:00,16.99,17.0,16.92,16.98,16700.0,16.9443,16.9543,16.8745,16.9343,16700.0
2009-01-29 13:40:00,16.99,17.09,16.99,17.06,12300.0,16.9443,17.044,16.9443,17.0141,12300.0
2009-01-29 13:50:00,17.06,17.06,16.96,17.05,4800.0,17.0141,17.0141,16.9144,17.0041,4800.0
2009-01-29 14:00:00,17.05,17.13,17.05,17.12,7600.0,17.0041,17.0839,17.0041,17.0739,7600.0
2009-01-29 14:10:00,17.08,17.22,17.08,17.22,8500.0,17.0341,17.1737,17.0341,17.1737,8500.0
2009-01-29 14:20:00,17.25,17.28,17.22,17.28,5400.0,17.2036,17.2335,17.1737,17.2335,5400.0
2009-01-29 14:30:00,17.27,17.33,17.18,17.18,3800.0,17.2235,17.2834,17.1338,17.1338,3800.0
2009-01-29 14:40:00,17.18,17.25,17.16,17.17,3100.0,17.1338,17.2036,17.1138,17.1238,3100.0
2009-01-29 14:50:00,17.18,17.21,17.07,17.07,6600.0,17.1338,17.1637,17.0241,17.0241,6600.0
2009-01-29 15:00:00,17.11,17.26,17.11,17.23,7000.0,17.064,17.2136,17.064,17.1836,7000.0
2009-01-29 15:10:00,17.23,17.29,17.17,17.26,5900.0,17.1836,17.2435,17.1238,17.2136,5900.0
2009-01-29 15:20:00,17.23,17.23,17.1,17.12,3400.0,17.1836,17.1836,17.054,17.0739,3400.0
2009-01-29 15:30:00,17.12,17.12,16.98,17.04,19300.0,17.0739,17.0739,16.9343,16.9942,19300.0
2009-01-29 15:40:00,17.03,17.19,17.03,17.05,18100.0,16.9842,17.1438,16.9842,17.0041,18100.0
2009-01-29 15:50:00,17.04,17.17,17.01,17.17,28800.0,16.9942,17.1238,16.9642,17.1238,28800.0
2009-01-30 09:30:00,17.28,17.51,16.94,17.5,4900.0,17.2335,17.4629,16.8944,17.4529,4900.0
2009-01-30 09:40:00,17.49,17.56,17.39,17.45,18300.0,17.4429,17.5128,17.3432,17.4031,18300.0
2009-01-30 09:50:00,17.43,17.47,17.27,17.27,3600.0,17.3831,17.423,17.2235,17.2235,3600.0
2009-01-30 10:00:00,17.21,17.83,17.21,17.77,17400.0,17.1637,17.782,17.1637,17.7222,17400.0
2009-01-30 10:10:00,17.78,17.78,17.44,17.48,6800.0,17.7322,17.7322,17.3931,17.433,6800.0
2009-01-30 10:20:00,17.46,17.5,17.33,17.33,6800.0,17.413,17.4529,17.2834,17.2834,6800.0
2009-01-30 10:30:00,17.28,17.36,17.23,17.33,14600.0,17.2335,17.3133,17.1836,17.2834,14600.0
2009-01-30 10:40:00,17.31,17.4,17.25,17.35,10300.0,17.2634,17.3532,17.2036,17.3033,10300.0
2009-01-30 10:50:00,17.35,17.51,17.25,17.39,15700.0,17.3033,17.4629,17.2036,17.3432,15700.0
2009-01-30 11:00:00,17.37,17.47,17.36,17.41,8900.0,17.3233,17.423,17.3133,17.3632,8900.0
2009-01-30 11:10:00,17.38,17.53,17.34,17.46,23900.0,17.3332,17.4828,17.2934,17.413,23900.0
2009-01-30 11:20:00,17.44,17.44,17.36,17.41,4500.0,17.3931,17.3931,17.3133,17.3632,4500.0
2009-01-30 11:30:00,17.46,17.59,17.42,17.53,19400.0,17.413,17.5427,17.3731,17.4828,19400.0
2009-01-30 11:40:00,17.5,17.56,17.46,17.53,14500.0,17.4529,17.5128,17.413,17.4828,14500.0
2009-01-30 11:50:00,17.55,17.56,17.5,17.5,11000.0,17.5028,17.5128,17.4529,17.4529,11000.0
2009-01-30 12:00:00,17.5,17.53,17.5,17.53,4100.0,17.4529,17.4828,17.4529,17.4828,4100.0
2009-01-30 12:10:00,17.53,17.62,17.53,17.62,3100.0,17.4828,17.5726,17.4828,17.5726,3100.0
2009-01-30 12:20:00,17.62,17.73,17.62,17.73,1400.0,17.5726,17.6823,17.5726,17.6823,1400.0
2009-01-30 12:30:00,17.73,17.73,17.69,17.69,1800.0,17.6823,17.6823,17.6424,17.6424,1800.0
2009-01-30 12:40:00,17.68,17.8,17.68,17.78,2100.0,17.6324,17.7521,17.6324,17.7322,2100.0
2009-01-30 12:50:00,17.81,17.83,17.78,17.81,1700.0,17.7621,17.782,17.7322,17.7621,1700.0
2009-01-30 13:00:00,17.83,17.98,17.79,17.95,2600.0,17.782,17.9316,17.7421,17.9017,2600.0
2009-01-30 13:10:00,17.96,17.99,17.9,17.99,6300.0,17.9117,17.9416,17.8518,17.9416,6300.0
2009-01-30 13:20:00,17.99,18.0,17.83,17.89,6200.0,17.9416,17.9516,17.782,17.8419,6200.0
2009-01-30 13:30:00,17.86,17.91,17.78,17.8,9000.0,17.812,17.8618,17.7322,17.7521,9000.0
2009-01-30 13:40:00,17.74,17.75,17.59,17.75,5200.0,17.6923,17.7022,17.5427,17.7022,5200.0
2009-01-30 13:50:00,17.75,17.79,17.75,17.78,2000.0,17.7022,17.7421,17.7022,17.7322,2000.0
2009-01-30 14:00:00,17.78,17.78,17.59,17.6,5200.0,17.7322,17.7322,17.5427,17.5527,5200.0
2009-01-30 14:10:00,17.58,17.66,17.54,17.56,3700.0,17.5327,17.6125,17.4928,17.5128,3700.0
2009-01-30 14:20:00,17.56,17.65,17.5,17.65,5400.0,17.5128,17.6025,17.4529,17.6025,5400.0
2009-01-30 14:30:00,17.66,17.77,17.61,17.61,7200.0,17.6125,17.7222,17.5626,17.5626,7200.0
2009-01-30 14:40:00,17.59,17.61,17.5,17.54,7300.0,17.5427,17.5626,17.4529,17.4928,7300.0
2009-01-30 14:50:00,17.53,17.56,17.5,17.54,7700.0,17.4828,17.5128,17.4529,17.4928,7700.0
2009-01-30 15:00:00,17.55,17.6,17.46,17.5,8500.0,17.5028,17.5527,17.413,17.4529,8500.0
2009-01-30 15:10:00,17.51,17.66,17.48,17.48,9500.0,17.4629,17.6125,17.433,17.433,9500.0
2009-01-30 15:20:00,17.48,17.59,17.45,17.48,19700.0,17.433,17.5427,17.4031,17.433,19700.0
2009-01-30 15:30:00,17.46,17.53,17.35,17.5,12200.0,17.413,17.4828,17.3033,17.4529,12200.0
2009-01-30 15:40:00,17.51,17.68,17.46,17.55,23800.0,17.4629,17.6324,17.413,17.5028,23800.0
2009-01-30 15:50:00,17.56,17.6,17.41,17.45,27100.0,17.5128,17.5527,17.3632,17.4031,27100.0
2009-02-02 09:30:00,17.18,17.71,17.18,17.46,13900.0,17.1338,17.6624,17.1338,17.413,13900.0
2009-02-02 09:40:00,17.43,17.44,17.3,17.38,12000.0,17.3831,17.3931,17.2535,17.3332,12000.0
2009-02-02 09:50:00,17.34,17.65,17.33,17.65,16300.0,17.2934,17.6025,17.2834,17.6025,16300.0
2009-02-02 10:00:00,17.63,17.9,17.63,17.9,13100.0,17.5826,17.8518,17.5826,17.8518,13100.0
2009-02-02 10:10:00,17.9,18.18,17.88,18.14,9600.0,17.8518,18.1311,17.8319,18.0912,9600.0
2009-02-02 10:20:00,18.12,18.12,17.96,18.0,7800.0,18.0713,18.0713,17.9117,17.9516,7800.0
2009-02-02 10:30:00,18.01,18.01,17.84,17.97,6200.0,17.9615,17.9615,17.792,17.9217,6200.0
2009-02-02 10:40:00,17.99,17.99,17.87,17.9,11100.0,17.9416,17.9416,17.8219,17.8518,11100.0
2009-02-02 10:50:00,17.91,17.92,17.87,17.9,21000.0,17.8618,17.8718,17.8219,17.8518,21000.0
2009-02-02 11:00:00,17.88,18.0,17.87,18.0,13900.0,17.8319,17.9516,17.8219,17.9516,13900.0
2009-02-02 11:10:00,18.0,18.05,18.0,18.05,6200.0,17.9516,18.0014,17.9516,18.0014,6200.0
2009-02-02 11:20:00,18.06,18.07,18.0,18.07,4800.0,18.0114,18.0214,17.9516,18.0214,4800.0
2009-02-02 11:30:00,18.07,18.14,17.94,18.0,26200.0,18.0214,18.0912,17.8917,17.9516,26200.0
2009-02-02 11:40:00,18.0,18.07,17.97,18.0,9200.0,17.9516,18.0214,17.9217,17.9516,9200.0
2009-02-02 11:50:00,18.0,18.01,17.9,17.91,5400.0,17.9516,17.9615,17.8518,17.8618,5400.0
2009-02-02 12:00:00,17.91,17.94,17.88,17.9,3800.0,17.8618,17.8917,17.8319,17.8518,3800.0
2009-02-02 12:10:00,17.89,17.92,17.86,17.92,4800.0,17.8419,17.8718,17.812,17.8718,4800.0
2009-02-02 12:20:00,17.91,18.0,17.91,17.96,20800.0,17.8618,17.9516,17.8618,17.9117,20800.0
2009-02-02 12:30:00,17.96,18.08,17.96,18.06,2100.0,17.9117,18.0314,17.9117,18.0114,2100.0
2009-02-02 12:40:00,18.09,18.12,18.06,18.09,1300.0,18.0413,18.0713,18.0114,18.0413,1300.0
2009-02-02 12:50:00,18.07,18.1,18.03,18.07,15000.0,18.0214,18.0513,17.9815,18.0214,15000.0
2009-02-02 13:00:00,18.03,18.04,17.99,18.0,3200.0,17.9815,17.9915,17.9416,17.9516,3200.0
2009-02-02 13:10:00,18.0,18.12,17.99,18.12,6100.0,17.9516,18.0713,17.9416,18.0713,6100.0
2009-02-02 13:20:00,18.14,18.14,17.93,17.93,9000.0,18.0912,18.0912,17.8818,17.8818,9000.0
2009-02-02 13:30:00,17.95,18.0,17.92,17.96,3900.0,17.9017,17.9516,17.8718,17.9117,3900.0
2009-02-02 13:40:00,18.0,18.18,17.99,18.07,15700.0,17.9516,18.1311,17.9416,18.0214,15700.0
2009-02-02 13:50:00,18.05,18.06,17.95,17.95,16800.0,18.0014,18.0114,17.9017,17.9017,16800.0
2009-02-02 14:00:00,17.96,17.98,17.88,17.95,11200.0,17.9117,17.9316,17.8319,17.9017,11200.0
2009-02-02 14:10:00,17.93,17.96,17.9,17.96,3500.0,17.8818,17.9117,17.8518,17.9117,3500.0
2009-02-02 14:20:00,17.95,17.95,17.79,17.92,6300.0,17.9017,17.9017,17.7421,17.8718,6300.0
2009-02-02 14:30:00,17.94,17.94,17.81,17.89,5600.0,17.8917,17.8917,17.7621,17.8419,5600.0
2009-02-02 14:40:00,17.89,17.96,17.83,17.87,6900.0,17.8419,17.9117,17.782,17.8219,6900.0
2009-02-02 14:50:00,17.88,17.96,17.83,17.91,10500.0,17.8319,17.9117,17.782,17.8618,10500.0
2009-02-02 15:00:00,17.93,18.11,17.91,18.11,17000.0,17.8818,18.0613,17.8618,18.0613,17000.0
2009-02-02 15:10:00,18.12,18.22,18.06,18.21,16000.0,18.0713,18.171,18.0114,18.161,16000.0
2009-02-02 15:20:00,18.19,18.31,18.15,18.29,9600.0,18.1411,18.2607,18.1012,18.2408,9600.0
2009-02-02 15:30:00,18.31,18.37,18.24,18.31,15300.0,18.2607,18.3206,18.1909,18.2607,15300.0
2009-02-02 15:40:00,18.34,18.4,18.22,18.24,25200.0,18.2907,18.3505,18.171,18.1909,25200.0
2009-02-02 15:50:00,18.27,18.34,18.14,18.15,39800.0,18.2208,18.2907,18.0912,18.1012,39800.0
2009-02-03 09:30:00,18.25,18.5,18.25,18.32,15200.0,18.2009,18.4502,18.2009,18.2707,15200.0
2009-02-03 09:40:00,18.35,18.61,18.28,18.32,5800.0,18.3006,18.5599,18.2308,18.2707,5800.0
2009-02-03 09:50:00,18.37,18.41,18.17,18.38,9100.0,18.3206,18.3605,18.1211,18.3306,9100.0
2009-02-03 10:00:00,18.44,18.68,18.44,18.55,11100.0,18.3904,18.6297,18.3904,18.5001,11100.0
2009-02-03 10:10:00,18.61,18.62,18.39,18.39,5200.0,18.5599,18.5699,18.3405,18.3405,5200.0
2009-02-03 10:20:00,18.38,18.56,18.34,18.54,6500.0,18.3306,18.5101,18.2907,18.4901,6500.0
2009-02-03 10:30:00,18.57,18.68,18.57,18.65,5000.0,18.52,18.6297,18.52,18.5998,5000.0
2009-02-03 10:40:00,18.62,18.76,18.62,18.74,8000.0,18.5699,18.7095,18.5699,18.6896,8000.0
2009-02-03 10:50:00,18.72,18.73,18.55,18.55,3500.0,18.6696,18.6796,18.5001,18.5001,3500.0
2009-02-03 11:00:00,18.56,18.72,18.56,18.67,6000.0,18.5101,18.6696,18.5101,18.6198,6000.0
2009-02-03 11:10:00,18.66,18.83,18.64,18.75,12200.0,18.6098,18.7793,18.5899,18.6996,12200.0
2009-02-03 11:20:00,18.77,18.81,18.71,18.71,12200.0,18.7195,18.7594,18.6597,18.6597,12200.0
2009-02-03 11:30:00,18.75,18.76,18.57,18.57,7200.0,18.6996,18.7095,18.52,18.52,7200.0
2009-02-03 11:40:00,18.57,18.59,18.46,18.5,4100.0,18.52,18.54,18.4103,18.4502,4100.0
2009-02-03 11:50:00,18.5,18.53,18.4,18.4,4100.0,18.4502,18.4801,18.3505,18.3505,4100.0
2009-02-03 12:00:00,18.47,18.62,18.45,18.55,6100.0,18.4203,18.5699,18.4004,18.5001,6100.0
2009-02-03 12:10:00,18.54,18.62,18.54,18.57,4100.0,18.4901,18.5699,18.4901,18.52,4100.0
2009-02-03 12:20:00,18.58,18.6,18.45,18.45,2400.0,18.53,18.55,18.4004,18.4004,2400.0
2009-02-03 12:30:00,18.48,18.58,18.45,18.57,5300.0,18.4303,18.53,18.4004,18.52,5300.0
2009-02-03 12:40:00,18.57,18.61,18.57,18.59,3000.0,18.52,18.5599,18.52,18.54,3000.0
2009-02-03 12:50:00,18.6,18.6,18.55,18.55,2600.0,18.55,18.55,18.5001,18.5001,2600.0
2009-02-03 13:00:00,18.55,18.64,18.52,18.64,3200.0,18.5001,18.5899,18.4702,18.5899,3200.0
2009-02-03 13:10:00,18.65,18.76,18.64,18.76,2500.0,18.5998,18.7095,18.5899,18.7095,2500.0
2009-02-03 13:20:00,18.72,18.75,18.68,18.72,3600.0,18.6696,18.6996,18.6297,18.6696,3600.0
2009-02-03 13:30:00,18.71,18.89,18.71,18.85,5800.0,18.6597,18.8392,18.6597,18.7993,5800.0
2009-02-03 13:40:00,18.85,18.91,18.81,18.81,5000.0,18.7993,18.8591,18.7594,18.7594,5000.0
2009-02-03 13:50:00,18.83,18.88,18.81,18.88,3300.0,18.7793,18.8292,18.7594,18.8292,3300.0
2009-02-03 14:00:00,18.89,18.98,18.86,18.96,4600.0,18.8392,18.9289,18.8093,18.909,4600.0
2009-02-03 14:10:00,18.96,19.02,18.95,18.97,12600.0,18.909,18.9688,18.899,18.919,12600.0
2009-02-03 14:20:00,18.98,18.99,18.88,18.89,7800.0,18.9289,18.9389,18.8292,18.8392,7800.0
2009-02-03 14:30:00,18.9,19.02,18.89,18.96,16500.0,18.8492,18.9688,18.8392,18.909,16500.0
2009-02-03 14:40:00,18.93,19.0,18.93,18.95,12600.0,18.8791,18.9489,18.8791,18.899,12600.0
2009-02-03 14:50:00,18.95,18.95,18.8,18.87,7100.0,18.899,18.899,18.7494,18.8192,7100.0
2009-02-03 15:00:00,18.86,18.9,18.71,18.9,13800.0,18.8093,18.8492,18.6597,18.8492,13800.0
2009-02-03 15:10:00,18.9,18.9,18.87,18.87,14100.0,18.8492,18.8492,18.8192,18.8192,14100.0
2009-02-03 15:20:00,18.89,19.06,18.87,19.06,22800.0,18.8392,19.0087,18.8192,19.0087,22800.0
2009-02-03 15:30:00,19.06,19.08,18.86,18.9,10600.0,19.0087,19.0287,18.8093,18.8492,10600.0
2009-02-03 15:40:00,18.9,18.9,18.73,18.82,12200.0,18.8492,18.8492,18.6796,18.7694,12200.0
2009-02-03 15:50:00,18.83,18.99,18.83,18.94,26100.0,18.7793,18.9389,18.7793,18.889,26100.0
2009-02-04 09:30:00,18.75,18.94,18.62,18.87,14300.0,18.6996,18.889,18.5699,18.8192,14300.0
2009-02-04 09:40:00,18.88,19.06,18.83,18.97,14900.0,18.8292,19.0087,18.7793,18.919,14900.0
2009-02-04 09:50:00,19.06,19.53,19.04,19.51,20500.0,19.0087,19.4775,18.9888,19.4575,20500.0
2009-02-04 10:00:00,19.52,19.74,19.52,19.74,23700.0,19.4675,19.6869,19.4675,19.6869,23700.0
2009-02-04 10:10:00,19.74,19.89,19.73,19.81,10100.0,19.6869,19.8365,19.6769,19.7567,10100.0
2009-02-04 10:20:00,19.79,19.9,19.56,19.9,4900.0,19.7368,19.8465,19.5074,19.8465,4900.0
2009-02-04 10:30:00,19.85,19.95,19.6,19.6,13400.0,19.7966,19.8963,19.5473,19.5473,13400.0
2009-02-04 10:40:00,19.56,19.77,19.53,19.73,6200.0,19.5074,19.7168,19.4775,19.6769,6200.0
2009-02-04 10:50:00,19.75,19.91,19.72,19.86,7600.0,19.6969,19.8564,19.6669,19.8066,7600.0
2009-02-04 11:00:00,19.84,19.92,19.77,19.92,11100.0,19.7866,19.8664,19.7168,19.8664,11100.0
2009-02-04 11:10:00,19.92,19.92,19.79,19.85,4400.0,19.8664,19.8664,19.7368,19.7966,4400.0
2009-02-04 11:20:00,19.85,19.88,19.81,19.86,1700.0,19.7966,19.8265,19.7567,19.8066,1700.0
2009-02-04 11:30:00,19.85,19.85,19.8,19.8,800.0,19.7966,19.7966,19.7467,19.7467,800.0
2009-02-04 11:40:00,19.7,19.7,19.54,19.64,2200.0,19.647,19.647,19.4874,19.5872,2200.0
2009-02-04 11:50:00,19.64,19.67,19.48,19.52,14800.0,19.5872,19.6171,19.4276,19.4675,14800.0
2009-02-04 12:00:00,19.55,19.61,19.53,19.61,4500.0,19.4974,19.5572,19.4775,19.5572,4500.0
2009-02-04 12:10:00,19.63,19.63,19.59,19.59,700.0,19.5772,19.5772,19.5373,19.5373,700.0
2009-02-04 12:20:00,19.62,19.62,19.44,19.44,4300.0,19.5672,19.5672,19.3877,19.3877,4300.0
2009-02-04 12:30:00,19.46,19.46,19.32,19.32,16100.0,19.4076,19.4076,19.268,19.268,16100.0
2009-02-04 12:40:00,19.26,19.4,19.23,19.4,3700.0,19.2082,19.3478,19.1783,19.3478,3700.0
2009-02-04 12:50:00,19.36,19.36,19.14,19.16,6000.0,19.3079,19.3079,19.0885,19.1085,6000.0
2009-02-04 13:00:00,19.17,19.22,19.08,19.19,14500.0,19.1184,19.1683,19.0287,19.1384,14500.0
2009-02-04 13:10:00,19.21,19.3,19.14,19.16,12200.0,19.1583,19.2481,19.0885,19.1085,12200.0
2009-02-04 13:20:00,19.18,19.4,19.17,19.33,10100.0,19.1284,19.3478,19.1184,19.278,10100.0
2009-02-04 13:30:00,19.29,19.3,19.04,19.07,8900.0,19.2381,19.2481,18.9888,19.0187,8900.0
2009-02-04 13:40:00,19.07,19.08,18.91,18.91,8600.0,19.0187,19.0287,18.8591,18.8591,8600.0
2009-02-04 13:50:00,18.95,18.98,18.78,18.93,9500.0,18.899,18.9289,18.7295,18.8791,9500.0
2009-02-04 14:00:00,18.92,18.98,18.79,18.79,5900.0,18.8691,18.9289,18.7394,18.7394,5900.0
2009-02-04 14:10:00,18.79,18.85,18.71,18.71,6800.0,18.7394,18.7993,18.6597,18.6597,6800.0
2009-02-04 14:20:00,18.8,18.85,18.61,18.66,7500.0,18.7494,18.7993,18.5599,18.6098,7500.0
2009-02-04 14:30:00,18.64,18.74,18.58,18.68,6900.0,18.5899,18.6896,18.53,18.6297,6900.0
2009-02-04 14:40:00,18.7,18.84,18.65,18.83,7400.0,18.6497,18.7893,18.5998,18.7793,7400.0
2009-02-04 14:50:00,18.8,19.13,18.77,19.02,10300.0,18.7494,19.0785,18.7195,18.9688,10300.0
2009-02-04 15:00:00,19.03,19.11,18.88,19.06,7200.0,18.9788,19.0586,18.8292,19.0087,7200.0
2009-02-04 15:10:00,19.07,19.07,18.9,18.95,3500.0,19.0187,19.0187,18.8492,18.899,3500.0
2009-02-04 15:20:00,18.91,18.92,18.8,18.9,2500.0,18.8591,18.8691,18.7494,18.8492,2500.0
2009-02-04 15:30:00,18.9,18.95,18.75,18.94,8700.0,18.8492,18.899,18.6996,18.889,8700.0
2009-02-04 15:40:00,18.96,19.03,18.84,18.85,9200.0,18.909,18.9788,18.7893,18.7993,9200.0
2009-02-04 15:50:00,18.85,18.91,18.78,18.79,22800.0,18.7993,18.8591,18.7295,18.7394,22800.0
2009-02-05 09:30:00,18.55,18.75,18.36,18.66,12300.0,18.5001,18.6996,18.3106,18.6098,12300.0
2009-02-05 09:40:00,18.69,18.82,18.62,18.67,13600.0,18.6397,18.7694,18.5699,18.6198,13600.0
2009-02-05 09:50:00,18.67,18.67,18.34,18.36,16500.0,18.6198,18.6198,18.2907,18.3106,16500.0
2009-02-05 10:00:00,18.35,18.44,18.35,18.41,5500.0,18.3006,18.3904,18.3006,18.3605,5500.0
2009-02-05 10:10:00,18.39,18.65,18.39,18.65,7000.0,18.3405,18.5998,18.3405,18.5998,7000.0
2009-02-05 10:20:00,18.67,18.74,18.59,18.62,6800.0,18.6198,18.6896,18.54,18.5699,6800.0
2009-02-05 10:30:00,18.62,18.7,18.58,18.66,7300.0,18.5699,18.6497,18.53,18.6098,7300.0
2009-02-05 10:40:00,18.67,18.87,18.62,18.84,5900.0,18.6198,18.8192,18.5699,18.7893,5900.0
2009-02-05 10:50:00,18.79,18.98,18.79,18.92,10600.0,18.7394,18.9289,18.7394,18.8691,10600.0
2009-02-05 11:00:00,18.96,19.23,18.89,19.07,14200.0,18.909,19.1783,18.8392,19.0187,14200.0
2009-02-05 11:10:00,19.07,19.08,18.99,18.99,2800.0,19.0187,19.0287,18.9389,18.9389,2800.0
2009-02-05 11:20:00,19.03,19.18,19.0,19.1,3400.0,18.9788,19.1284,18.9489,19.0486,3400.0
2009-02-05 11:30:00,19.11,19.15,19.06,19.11,78600.0,19.0586,19.0985,19.0087,19.0586,78600.0
2009-02-05 11:40:00,19.1,19.1,19.05,19.1,2500.0,19.0486,19.0486,18.9988,19.0486,2500.0
2009-02-05 11:50:00,19.09,19.16,19.03,19.16,3800.0,19.0386,19.1085,18.9788,19.1085,3800.0
2009-02-05 12:00:00,19.18,19.49,19.18,19.44,6300.0,19.1284,19.4376,19.1284,19.3877,6300.0
2009-02-05 12:10:00,19.45,19.56,19.32,19.32,9600.0,19.3977,19.5074,19.268,19.268,9600.0
2009-02-05 12:20:00,19.35,19.36,19.29,19.29,4800.0,19.2979,19.3079,19.2381,19.2381,4800.0
2009-02-05 12:30:00,19.27,19.33,19.2,19.24,3300.0,19.2182,19.278,19.1483,19.1882,3300.0
2009-02-05 12:40:00,19.23,19.32,19.2,19.29,7700.0,19.1783,19.268,19.1483,19.2381,7700.0
2009-02-05 12:50:00,19.3,19.38,19.22,19.38,4000.0,19.2481,19.3279,19.1683,19.3279,4000.0
2009-02-05 13:00:00,19.43,19.45,19.32,19.45,3200.0,19.3777,19.3977,19.268,19.3977,3200.0
2009-02-05 13:10:00,19.46,19.47,19.24,19.24,9600.0,19.4076,19.4176,19.1882,19.1882,9600.0
2009-02-05 13:20:00,19.28,19.31,19.23,19.24,5800.0,19.2281,19.2581,19.1783,19.1882,5800.0
2009-02-05 13:30:00,19.21,19.25,19.2,19.2,3500.0,19.1583,19.1982,19.1483,19.1483,3500.0
2009-02-05 13:40:00,19.17,19.25,19.17,19.23,3100.0,19.1184,19.1982,19.1184,19.1783,3100.0
2009-02-05 13:50:00,19.22,19.25,19.19,19.19,2800.0,19.1683,19.1982,19.1384,19.1384,2800.0
2009-02-05 14:00:00,19.16,19.25,19.16,19.24,3700.0,19.1085,19.1982,19.1085,19.1882,3700.0
2009-02-05 14:10:00,19.25,19.31,19.24,19.28,7200.0,19.1982,19.2581,19.1882,19.2281,7200.0
2009-02-05 14:20:00,19.3,19.5,19.3,19.5,5900.0,19.2481,19.4475,19.2481,19.4475,5900.0
2009-02-05 14:30:00,19.55,19.57,19.4,19.56,4800.0,19.4974,19.5174,19.3478,19.5074,4800.0
2009-02-05 14:40:00,19.54,19.54,19.39,19.4,4200.0,19.4874,19.4874,19.3378,19.3478,4200.0
2009-02-05 14:50:00,19.4,19.4,19.04,19.11,5300.0,19.3478,19.3478,18.9888,19.0586,5300.0
2009-02-05 15:00:00,19.12,19.27,19.0,19.15,7300.0,19.0686,19.2182,18.9489,19.0985,7300.0
2009-02-05 15:10:00,19.16,19.16,19.08,19.11,6300.0,19.1085,19.1085,19.0287,19.0586,6300.0
2009-02-05 15:20:00,19.1,19.16,19.09,19.16,5500.0,19.0486,19.1085,19.0386,19.1085,5500.0
2009-02-05 15:30:00,19.17,19.23,19.03,19.06,8700.0,19.1184,19.1783,18.9788,19.0087,8700.0
2009-02-05 15:40:00,19.05,19.14,18.97,19.05,16100.0,18.9988,19.0885,18.919,18.9988,16100.0
2009-02-05 15:50:00,19.07,19.19,19.07,19.12,32700.0,19.0187,19.1384,19.0187,19.0686,32700.0
2009-02-06 09:30:00,19.04,19.72,19.04,19.65,6200.0,18.9888,19.6669,18.9888,19.5971,6200.0
2009-02-06 09:40:00,19.63,19.72,19.36,19.49,5300.0,19.5772,19.6669,19.3079,19.4376,5300.0
2009-02-06 09:50:00,19.46,19.8,19.34,19.8,8300.0,19.4076,19.7467,19.288,19.7467,8300.0
2009-02-06 10:00:00,19.79,19.95,19.69,19.69,9500.0,19.7368,19.8963,19.637,19.637,9500.0
2009-02-06 10:10:00,19.68,19.84,19.64,19.69,3900.0,19.6271,19.7866,19.5872,19.637,3900.0
2009-02-06 10:20:00,19.64,19.64,19.52,19.61,2500.0,19.5872,19.5872,19.4675,19.5572,2500.0
2009-02-06 10:30:00,19.62,19.65,19.6,19.61,4200.0,19.5672,19.5971,19.5473,19.5572,4200.0
2009-02-06 10:40:00,19.51,19.61,19.42,19.57,2900.0,19.4575,19.5572,19.3678,19.5174,2900.0
2009-02-06 10:50:00,19.55,19.64,19.55,19.62,2100.0,19.4974,19.5872,19.4974,19.5672,2100.0
2009-02-06 11:00:00,19.62,19.67,19.62,19.65,2500.0,19.5672,19.6171,19.5672,19.5971,2500.0
2009-02-06 11:10:00,19.65,19.81,19.65,19.81,4200.0,19.5971,19.7567,19.5971,19.7567,4200.0
2009-02-06 11:20:00,19.78,19.78,19.67,19.71,4900.0,19.7268,19.7268,19.6171,19.657,4900.0
2009-02-06 11:30:00,19.7,19.72,19.68,19.71,2700.0,19.647,19.6669,19.6271,19.657,2700.0
2009-02-06 11:40:00,19.72,19.82,19.71,19.82,3400.0,19.6669,19.7667,19.657,19.7667,3400.0
2009-02-06 11:50:00,19.85,19.91,19.81,19.91,2500.0,19.7966,19.8564,19.7567,19.8564,2500.0
2009-02-06 12:00:00,19.89,19.96,19.89,19.96,10100.0,19.8365,19.9063,19.8365,19.9063,10100.0
2009-02-06 12:10:00,19.96,19.96,19.91,19.95,6200.0,19.9063,19.9063,19.8564,19.8963,6200.0
2009-02-06 12:20:00,19.92,19.95,19.9,19.91,4300.0,19.8664,19.8963,19.8465,19.8564,4300.0
2009-02-06 12:30:00,19.93,20.0,19.93,19.95,5800.0,19.8764,19.9462,19.8764,19.8963,5800.0
2009-02-06 12:40:00,19.99,20.0,19.88,19.9,25500.0,19.9362,19.9462,19.8265,19.8465,25500.0
2009-02-06 12:50:00,19.88,19.9,19.86,19.87,2200.0,19.8265,19.8465,19.8066,19.8165,2200.0
2009-02-06 13:00:00,19.86,19.99,19.85,19.99,9400.0,19.8066,19.9362,19.7966,19.9362,9400.0
2009-02-06 13:10:00,19.99,20.0,19.97,20.0,10400.0,19.9362,19.9462,19.9163,19.9462,10400.0
2009-02-06 13:20:00,20.0,20.04,19.99,20.04,22300.0,19.9462,19.9861,19.9362,19.9861,22300.0
2009-02-06 13:30:00,20.04,20.08,20.02,20.05,7200.0,19.9861,20.026,19.9661,19.9961,7200.0
2009-02-06 13:40:00,20.03,20.03,19.93,19.94,6100.0,19.9761,19.9761,19.8764,19.8864,6100.0
2009-02-06 13:50:00,19.93,19.94,19.87,19.93,3800.0,19.8764,19.8864,19.8165,19.8764,3800.0
2009-02-06 14:00:00,19.9,19.9,19.79,19.82,2500.0,19.8465,19.8465,19.7368,19.7667,2500.0
2009-02-06 14:10:00,19.82,19.9,19.76,19.77,3700.0,19.7667,19.8465,19.7068,19.7168,3700.0
2009-02-06 14:20:00,19.8,19.87,19.8,19.86,1700.0,19.7467,19.8165,19.7467,19.8066,1700.0
2009-02-06 14:30:00,19.88,19.94,19.86,19.86,3900.0,19.8265,19.8864,19.8066,19.8066,3900.0
2009-02-06 14:40:00,19.84,19.84,19.77,19.8,2000.0,19.7866,19.7866,19.7168,19.7467,2000.0
2009-02-06 14:50:00,19.8,19.81,19.75,19.81,3300.0,19.7467,19.7567,19.6969,19.7567,3300.0
2009-02-06 15:00:00,19.8,19.8,19.73,19.75,10500.0,19.7467,19.7467,19.6769,19.6969,10500.0
2009-02-06 15:10:00,19.75,19.81,19.75,19.79,5600.0,19.6969,19.7567,19.6969,19.7368,5600.0
2009-02-06 15:20:00,19.8,19.8,19.67,19.71,20500.0,19.7467,19.7467,19.6171,19.657,20500.0
2009-02-06 15:30:00,19.72,19.79,19.7,19.75,13900.0,19.6669,19.7368,19.647,19.6969,13900.0
2009-02-06 15:40:00,19.8,19.87,19.76,19.81,15700.0,19.7467,19.8165,19.7068,19.7567,15700.0
2009-02-06 15:50:00,19.82,19.95,19.81,19.91,34700.0,19.7667,19.8963,19.7567,19.8564,34700.0
2009-02-09 09:30:00,19.78,19.95,19.61,19.65,9700.0,19.7268,19.8963,19.5572,19.5971,9700.0
2009-02-09 09:40:00,19.67,19.79,19.53,19.53,3600.0,19.6171,19.7368,19.4775,19.4775,3600.0
2009-02-09 09:50:00,19.51,19.51,19.23,19.3,8600.0,19.4575,19.4575,19.1783,19.2481,8600.0
2009-02-09 10:00:00,19.27,19.33,18.97,19.16,15600.0,19.2182,19.278,18.919,19.1085,15600.0
2009-02-09 10:10:00,19.17,19.25,19.17,19.25,4300.0,19.1184,19.1982,19.1184,19.1982,4300.0
2009-02-09 10:20:00,19.25,19.25,19.19,19.23,3600.0,19.1982,19.1982,19.1384,19.1783,3600.0
2009-02-09 10:30:00,19.22,19.33,19.22,19.31,6900.0,19.1683,19.278,19.1683,19.2581,6900.0
2009-02-09 10:40:00,19.33,19.48,19.27,19.44,11900.0,19.278,19.4276,19.2182,19.3877,11900.0
2009-02-09 10:50:00,19.45,19.45,19.28,19.43,8800.0,19.3977,19.3977,19.2281,19.3777,8800.0
2009-02-09 11:00:00,19.4,19.51,19.39,19.48,5000.0,19.3478,19.4575,19.3378,19.4276,5000.0
2009-02-09 11:10:00,19.39,19.52,19.36,19.36,18400.0,19.3378,19.4675,19.3079,19.3079,18400.0
2009-02-09 11:20:00,19.34,19.35,19.27,19.28,4200.0,19.288,19.2979,19.2182,19.2281,4200.0
2009-02-09 11:30:00,19.29,19.3,19.21,19.27,4200.0,19.2381,19.2481,19.1583,19.2182,4200.0
2009-02-09 11:40:00,19.24,19.25,19.19,19.2,1400.0,19.1882,19.1982,19.1384,19.1483,1400.0
2009-02-09 11:50:00,19.2,19.32,19.19,19.32,1300.0,19.1483,19.268,19.1384,19.268,1300.0
2009-02-09 12:00:00,19.27,19.27,19.21,19.23,1200.0,19.2182,19.2182,19.1583,19.1783,1200.0
2009-02-09 12:10:00,19.23,19.35,19.23,19.35,1600.0,19.1783,19.2979,19.1783,19.2979,1600.0
2009-02-09 12:20:00,19.33,19.33,19.28,19.28,1800.0,19.278,19.278,19.2281,19.2281,1800.0
2009-02-09 12:30:00,19.28,19.32,19.22,19.23,6900.0,19.2281,19.268,19.1683,19.1783,6900.0
2009-02-09 12:40:00,19.23,19.27,19.16,19.18,7700.0,19.1783,19.2182,19.1085,19.1284,7700.0
2009-02-09 12:50:00,19.17,19.17,19.13,19.15,9100.0,19.1184,19.1184,19.0785,19.0985,9100.0
2009-02-09 13:00:00,19.14,19.23,19.14,19.22,11000.0,19.0885,19.1783,19.0885,19.1683,11000.0
2009-02-09 13:10:00,19.22,19.22,19.15,19.16,6600.0,19.1683,19.1683,19.0985,19.1085,6600.0
2009-02-09 13:20:00,19.15,19.16,19.15,19.16,2800.0,19.0985,19.1085,19.0985,19.1085,2800.0
2009-02-09 13:30:00,19.16,19.16,19.07,19.13,7100.0,19.1085,19.1085,19.0187,19.0785,7100.0
2009-02-09 13:40:00,19.13,19.21,19.11,19.2,3900.0,19.0785,19.1583,19.0586,19.1483,3900.0
2009-02-09 13:50:00,19.25,19.25,19.2,19.23,9600.0,19.1982,19.1982,19.1483,19.1783,9600.0
2009-02-09 14:00:00,19.23,19.36,19.23,19.32,5700.0,19.1783,19.3079,19.1783,19.268,5700.0
2009-02-09 14:10:00,19.3,19.3,19.25,19.26,2900.0,19.2481,19.2481,19.1982,19.2082,2900.0
2009-02-09 14:20:00,19.25,19.33,19.06,19.06,9700.0,19.1982,19.278,19.0087,19.0087,9700.0
2009-02-09 14:30:00,19.07,19.09,19.02,19.02,3900.0,19.0187,19.0386,18.9688,18.9688,3900.0
2009-02-09 14:40:00,19.02,19.06,18.95,18.97,7000.0,18.9688,19.0087,18.899,18.919,7000.0
2009-02-09 14:50:00,18.95,18.97,18.94,18.94,2400.0,18.899,18.919,18.889,18.889,2400.0
2009-02-09 15:00:00,18.93,19.02,18.93,18.98,5500.0,18.8791,18.9688,18.8791,18.9289,5500.0
2009-02-09 15:10:00,18.99,19.06,18.88,19.05,3700.0,18.9389,19.0087,18.8292,18.9988,3700.0
2009-02-09 15:20:00,19.04,19.18,19.04,19.18,5600.0,18.9888,19.1284,18.9888,19.1284,5600.0
2009-02-09 15:30:00,19.18,19.18,19.03,19.04,5200.0,19.1284,19.1284,18.9788,18.9888,5200.0
2009-02-09 15:40:00,19.03,19.22,19.03,19.22,7100.0,18.9788,19.1683,18.9788,19.1683,7100.0
2009-02-09 15:50:00,19.18,19.28,19.17,19.23,13900.0,19.1284,19.2281,19.1184,19.1783,13900.0
2009-02-10 09:30:00,19.16,19.53,19.1,19.47,6500.0,19.1085,19.4775,19.0486,19.4176,6500.0
2009-02-10 09:40:00,19.57,19.6,19.3,19.32,5600.0,19.5174,19.5473,19.2481,19.268,5600.0
2009-02-10 09:50:00,19.32,19.52,19.32,19.36,3600.0,19.268,19.4675,19.268,19.3079,3600.0
2009-02-10 10:00:00,19.34,19.48,19.34,19.48,900.0,19.288,19.4276,19.288,19.4276,900.0
2009-02-10 10:10:00,19.45,19.49,19.36,19.42,5900.0,19.3977,19.4376,19.3079,19.3678,5900.0
2009-02-10 10:20:00,19.39,19.46,19.34,19.46,6800.0,19.3378,19.4076,19.288,19.4076,6800.0
2009-02-10 10:30:00,19.45,19.51,19.42,19.42,2300.0,19.3977,19.4575,19.3678,19.3678,2300.0
2009-02-10 10:40:00,19.42,19.43,19.37,19.4,3700.0,19.3678,19.3777,19.3179,19.3478,3700.0
2009-02-10 10:50:00,19.4,19.49,19.37,19.45,2400.0,19.3478,19.4376,19.3179,19.3977,2400.0
2009-02-10 11:00:00,19.55,19.6,19.1,19.19,11100.0,19.4974,19.5473,19.0486,19.1384,11100.0
2009-02-10 11:10:00,19.24,19.25,19.06,19.14,5200.0,19.1882,19.1982,19.0087,19.0885,5200.0
2009-02-10 11:20:00,19.18,19.24,19.04,19.13,6200.0,19.1284,19.1882,18.9888,19.0785,6200.0
2009-02-10 11:30:00,19.1,19.1,18.41,18.58,26100.0,19.0486,19.0486,18.3605,18.53,26100.0
2009-02-10 11:40:00,18.49,18.57,18.35,18.5,15100.0,18.4403,18.52,18.3006,18.4502,15100.0
2009-02-10 11:50:00,18.45,18.51,18.36,18.51,7600.0,18.4004,18.4602,18.3106,18.4602,7600.0
2009-02-10 12:00:00,18.52,18.62,18.48,18.6,3100.0,18.4702,18.5699,18.4303,18.55,3100.0
2009-02-10 12:10:00,18.62,18.69,18.6,18.61,10200.0,18.5699,18.6397,18.55,18.5599,10200.0
2009-02-10 12:20:00,18.6,18.6,18.48,18.48,4900.0,18.55,18.55,18.4303,18.4303,4900.0
2009-02-10 12:30:00,18.49,18.65,18.47,18.64,3500.0,18.4403,18.5998,18.4203,18.5899,3500.0
2009-02-10 12:40:00,18.61,18.62,18.54,18.59,2600.0,18.5599,18.5699,18.4901,18.54,2600.0
2009-02-10 12:50:00,18.63,18.7,18.61,18.61,3000.0,18.5799,18.6497,18.5599,18.5599,3000.0
2009-02-10 13:00:00,18.61,18.62,18.5,18.55,4000.0,18.5599,18.5699,18.4502,18.5001,4000.0
2009-02-10 13:10:00,18.55,18.64,18.5,18.5,6600.0,18.5001,18.5899,18.4502,18.4502,6600.0
2009-02-10 13:20:00,18.49,18.54,18.38,18.51,5800.0,18.4403,18.4901,18.3306,18.4602,5800.0
2009-02-10 13:30:00,18.51,18.55,18.42,18.55,5500.0,18.4602,18.5001,18.3704,18.5001,5500.0
2009-02-10 13:40:00,18.55,18.55,18.46,18.49,2000.0,18.5001,18.5001,18.4103,18.4403,2000.0
2009-02-10 13:50:00,18.5,18.52,18.48,18.51,3600.0,18.4502,18.4702,18.4303,18.4602,3600.0
2009-02-10 14:00:00,18.51,18.63,18.49,18.51,6100.0,18.4602,18.5799,18.4403,18.4602,6100.0
2009-02-10 14:10:00,18.51,18.51,18.45,18.51,3800.0,18.4602,18.4602,18.4004,18.4602,3800.0
2009-02-10 14:20:00,18.49,18.49,18.3,18.3,4500.0,18.4403,18.4403,18.2508,18.2508,4500.0
2009-02-10 14:30:00,18.32,18.32,18.22,18.26,4100.0,18.2707,18.2707,18.171,18.2109,4100.0
2009-02-10 14:40:00,18.3,18.42,18.3,18.39,4100.0,18.2508,18.3704,18.2508,18.3405,4100.0
2009-02-10 14:50:00,18.36,18.36,18.15,18.15,9100.0,18.3106,18.3106,18.1012,18.1012,9100.0
2009-02-10 15:00:00,18.19,18.41,18.19,18.32,10300.0,18.1411,18.3605,18.1411,18.2707,10300.0
2009-02-10 15:10:00,18.33,18.35,18.25,18.27,7700.0,18.2807,18.3006,18.2009,18.2208,7700.0
2009-02-10 15:20:00,18.34,18.51,18.31,18.45,7600.0,18.2907,18.4602,18.2607,18.4004,7600.0
2009-02-10 15:30:00,18.46,18.48,18.23,18.28,11700.0,18.4103,18.4303,18.181,18.2308,11700.0
2009-02-10 15:40:00,18.2,18.47,18.19,18.36,41200.0,18.151,18.4203,18.1411,18.3106,41200.0
2009-02-10 15:50:00,18.37,18.43,18.23,18.27,46800.0,18.3206,18.3804,18.181,18.2208,46800.0
2009-02-11 09:30:00,18.34,18.8,18.34,18.63,7800.0,18.2907,18.7494,18.2907,18.5799,7800.0
2009-02-11 09:40:00,18.67,18.67,18.41,18.52,10200.0,18.6198,18.6198,18.3605,18.4702,10200.0
2009-02-11 09:50:00,18.52,18.53,18.2,18.27,19900.0,18.4702,18.4801,18.151,18.2208,19900.0
2009-02-11 10:00:00,18.24,18.24,17.66,17.67,62800.0,18.1909,18.1909,17.6125,17.6225,62800.0
2009-02-11 10:10:00,17.69,17.82,17.62,17.64,22700.0,17.6424,17.7721,17.5726,17.5925,22700.0
2009-02-11 10:20:00,17.64,17.75,17.53,17.56,9600.0,17.5925,17.7022,17.4828,17.5128,9600.0
2009-02-11 10:30:00,17.52,17.6,17.41,17.56,10800.0,17.4729,17.5527,17.3632,17.5128,10800.0
2009-02-11 10:40:00,17.54,17.89,17.54,17.89,24100.0,17.4928,17.8419,17.4928,17.8419,24100.0
2009-02-11 10:50:00,17.9,17.93,17.78,17.85,8000.0,17.8518,17.8818,17.7322,17.802,8000.0
2009-02-11 11:00:00,17.85,17.85,17.71,17.79,15400.0,17.802,17.802,17.6624,17.7421,15400.0
2009-02-11 11:10:00,17.78,17.97,17.73,17.9,15900.0,17.7322,17.9217,17.6823,17.8518,15900.0
2009-02-11 11:20:00,17.91,18.08,17.9,18.08,18200.0,17.8618,18.0314,17.8518,18.0314,18200.0
2009-02-11 11:30:00,18.12,18.21,18.06,18.2,15200.0,18.0713,18.161,18.0114,18.151,15200.0
2009-02-11 11:40:00,18.16,18.16,18.07,18.09,16900.0,18.1111,18.1111,18.0214,18.0413,16900.0
2009-02-11 11:50:00,18.09,18.16,18.06,18.11,6000.0,18.0413,18.1111,18.0114,18.0613,6000.0
2009-02-11 12:00:00,18.08,18.17,18.08,18.13,6000.0,18.0314,18.1211,18.0314,18.0812,6000.0
2009-02-11 12:10:00,18.14,18.14,18.01,18.07,3900.0,18.0912,18.0912,17.9615,18.0214,3900.0
2009-02-11 12:20:00,18.04,18.18,18.04,18.13,10800.0,17.9915,18.1311,17.9915,18.0812,10800.0
2009-02-11 12:30:00,18.14,18.33,18.12,18.3,6800.0,18.0912,18.2807,18.0713,18.2508,6800.0
2009-02-11 12:40:00,18.3,18.35,18.17,18.2,5400.0,18.2508,18.3006,18.1211,18.151,5400.0
2009-02-11 12:50:00,18.22,18.23,18.0,18.0,16800.0,18.171,18.181,17.9516,17.9516,16800.0
2009-02-11 13:00:00,18.04,18.19,18.0,18.02,16200.0,17.9915,18.1411,17.9516,17.9715,16200.0
2009-02-11 13:10:00,18.03,18.08,17.97,17.99,14600.0,17.9815,18.0314,17.9217,17.9416,14600.0
2009-02-11 13:20:00,18.0,18.1,18.0,18.07,6300.0,17.9516,18.0513,17.9516,18.0214,6300.0
2009-02-11 13:30:00,18.05,18.05,17.93,17.98,16600.0,18.0014,18.0014,17.8818,17.9316,16600.0
2009-02-11 13:40:00,17.97,18.0,17.88,17.9,8300.0,17.9217,17.9516,17.8319,17.8518,8300.0
2009-02-11 13:50:00,17.9,18.03,17.88,18.01,10400.0,17.8518,17.9815,17.8319,17.9615,10400.0
2009-02-11 14:00:00,18.0,18.1,17.99,18.05,7900.0,17.9516,18.0513,17.9416,18.0014,7900.0
2009-02-11 14:10:00,18.12,18.12,17.94,18.0,7600.0,18.0713,18.0713,17.8917,17.9516,7600.0
2009-02-11 14:20:00,17.99,18.15,17.95,18.09,7200.0,17.9416,18.1012,17.9017,18.0413,7200.0
2009-02-11 14:30:00,18.09,18.18,18.01,18.18,17400.0,18.0413,18.1311,17.9615,18.1311,17400.0
2009-02-11 14:40:00,18.15,18.16,18.0,18.05,8300.0,18.1012,18.1111,17.9516,18.0014,8300.0
2009-02-11 14:50:00,18.07,18.29,18.07,18.15,15000.0,18.0214,18.2408,18.0214,18.1012,15000.0
2009-02-11 15:00:00,18.14,18.14,17.95,18.0,23300.0,18.0912,18.0912,17.9017,17.9516,23300.0
2009-02-11 15:10:00,17.99,18.15,17.99,18.05,13800.0,17.9416,18.1012,17.9416,18.0014,13800.0
2009-02-11 15:20:00,18.01,18.07,17.94,18.0,19300.0,17.9615,18.0214,17.8917,17.9516,19300.0
2009-02-11 15:30:00,18.02,18.12,17.96,18.05,24100.0,17.9715,18.0713,17.9117,18.0014,24100.0
2009-02-11 15:40:00,18.05,18.07,17.95,18.0,19600.0,18.0014,18.0214,17.9017,17.9516,19600.0
2009-02-11 15:50:00,18.0,18.13,18.0,18.09,44000.0,17.9516,18.0812,17.9516,18.0413,44000.0
2009-02-12 09:30:00,17.84,18.11,17.82,17.99,21700.0,17.792,18.0613,17.7721,17.9416,21700.0
2009-02-12 09:40:00,17.99,18.2,17.95,18.19,23300.0,17.9416,18.151,17.9017,18.1411,23300.0
2009-02-12 09:50:00,18.21,18.32,18.07,18.17,12000.0,18.161,18.2707,18.0214,18.1211,12000.0
2009-02-12 10:00:00,18.21,18.35,18.0,18.28,11800.0,18.161,18.3006,17.9516,18.2308,11800.0
2009-02-12 10:10:00,18.35,18.49,18.28,18.3,10900.0,18.3006,18.4403,18.2308,18.2508,10900.0
2009-02-12 10:20:00,18.29,18.59,18.29,18.58,8000.0,18.2408,18.54,18.2408,18.53,8000.0
2009-02-12 10:30:00,18.58,18.69,18.4,18.42,12500.0,18.53,18.6397,18.3505,18.3704,12500.0
2009-02-12 10:40:00,18.4,18.5,18.4,18.5,6000.0,18.3505,18.4502,18.3505,18.4502,6000.0
2009-02-12 10:50:00,18.52,18.56,18.41,18.43,5700.0,18.4702,18.5101,18.3605,18.3804,5700.0
2009-02-12 11:00:00,18.41,18.49,18.34,18.42,11000.0,18.3605,18.4403,18.2907,18.3704,11000.0
2009-02-12 11:10:00,18.39,18.42,18.29,18.33,3700.0,18.3405,18.3704,18.2408,18.2807,3700.0
2009-02-12 11:20:00,18.31,18.58,18.31,18.5,11400.0,18.2607,18.53,18.2607,18.4502,11400.0
2009-02-12 11:30:00,18.5,18.53,18.34,18.35,13200.0,18.4502,18.4801,18.2907,18.3006,13200.0
2009-02-12 11:40:00,18.36,18.67,18.35,18.63,16700.0,18.3106,18.6198,18.3006,18.5799,16700.0
2009-02-12 11:50:00,18.64,18.67,18.48,18.5,18300.0,18.5899,18.6198,18.4303,18.4502,18300.0
2009-02-12 12:00:00,18.5,18.58,18.44,18.48,15900.0,18.4502,18.53,18.3904,18.4303,15900.0
2009-02-12 12:10:00,18.45,18.46,18.35,18.46,2100.0,18.4004,18.4103,18.3006,18.4103,2100.0
2009-02-12 12:20:00,18.43,18.61,18.4,18.61,3700.0,18.3804,18.5599,18.3505,18.5599,3700.0
2009-02-12 12:30:00,18.6,18.6,18.44,18.48,13700.0,18.55,18.55,18.3904,18.4303,13700.0
2009-02-12 12:40:00,18.45,18.55,18.4,18.4,15900.0,18.4004,18.5001,18.3505,18.3505,15900.0
2009-02-12 12:50:00,18.43,18.45,18.41,18.44,2400.0,18.3804,18.4004,18.3605,18.3904,2400.0
2009-02-12 13:00:00,18.42,18.42,18.19,18.27,4900.0,18.3704,18.3704,18.1411,18.2208,4900.0
2009-02-12 13:10:00,18.29,18.36,18.2,18.24,3100.0,18.2408,18.3106,18.151,18.1909,3100.0
2009-02-12 13:20:00,18.2,18.28,18.17,18.23,6100.0,18.151,18.2308,18.1211,18.181,6100.0
2009-02-12 13:30:00,18.26,18.27,18.12,18.18,3100.0,18.2109,18.2208,18.0713,18.1311,3100.0
2009-02-12 13:40:00,18.18,18.21,18.12,18.17,8200.0,18.1311,18.161,18.0713,18.1211,8200.0
2009-02-12 13:50:00,18.16,18.27,18.16,18.27,7200.0,18.1111,18.2208,18.1111,18.2208,7200.0
2009-02-12 14:00:00,18.25,18.34,18.11,18.21,17500.0,18.2009,18.2907,18.0613,18.161,17500.0
2009-02-12 14:10:00,18.18,18.27,18.16,18.2,8300.0,18.1311,18.2208,18.1111,18.151,8300.0
2009-02-12 14:20:00,18.17,18.2,18.04,18.1,8800.0,18.1211,18.151,17.9915,18.0513,8800.0
2009-02-12 14:30:00,18.07,18.12,17.96,18.02,8200.0,18.0214,18.0713,17.9117,17.9715,8200.0
2009-02-12 14:40:00,18.02,18.07,17.9,17.94,7100.0,17.9715,18.0214,17.8518,17.8917,7100.0
2009-02-12 14:50:00,17.94,18.01,17.87,17.94,17300.0,17.8917,17.9615,17.8219,17.8917,17300.0
2009-02-12 15:00:00,17.93,18.04,17.85,18.03,18500.0,17.8818,17.9915,17.802,17.9815,18500.0
2009-02-12 15:10:00,18.02,18.19,17.95,18.18,12500.0,17.9715,18.1411,17.9017,18.1311,12500.0
2009-02-12 15:20:00,18.18,18.41,18.09,18.33,17900.0,18.1311,18.3605,18.0413,18.2807,17900.0
2009-02-12 15:30:00,18.38,18.38,18.16,18.2,15100.0,18.3306,18.3306,18.1111,18.151,15100.0
2009-02-12 15:40:00,18.25,18.59,18.18,18.35,26700.0,18.2009,18.54,18.1311,18.3006,26700.0
2009-02-12 15:50:00,18.33,18.47,18.3,18.4,59600.0,18.2807,18.4203,18.2508,18.3505,59600.0
2009-02-13 09:30:00,18.36,18.36,17.82,18.04,44900.0,18.3106,18.3106,17.7721,17.9915,44900.0
2009-02-13 09:40:00,18.16,18.25,18.15,18.19,3200.0,18.1111,18.2009,18.1012,18.1411,3200.0
2009-02-13 09:50:00,18.21,18.45,18.16,18.45,3500.0,18.161,18.4004,18.1111,18.4004,3500.0
2009-02-13 10:00:00,18.38,18.38,18.21,18.29,7000.0,18.3306,18.3306,18.161,18.2408,7000.0
2009-02-13 10:10:00,18.27,18.48,18.23,18.46,11600.0,18.2208,18.4303,18.181,18.4103,11600.0
2009-02-13 10:20:00,18.49,18.56,18.48,18.52,2500.0,18.4403,18.5101,18.4303,18.4702,2500.0
2009-02-13 10:30:00,18.52,18.78,18.52,18.75,6500.0,18.4702,18.7295,18.4702,18.6996,6500.0
2009-02-13 10:40:00,18.75,18.84,18.75,18.84,5100.0,18.6996,18.7893,18.6996,18.7893,5100.0
2009-02-13 10:50:00,18.83,18.9,18.83,18.89,2100.0,18.7793,18.8492,18.7793,18.8392,2100.0
2009-02-13 11:00:00,18.87,18.87,18.68,18.69,11500.0,18.8192,18.8192,18.6297,18.6397,11500.0
2009-02-13 11:10:00,18.68,18.71,18.58,18.59,6500.0,18.6297,18.6597,18.53,18.54,6500.0
2009-02-13 11:20:00,18.57,18.65,18.5,18.64,3400.0,18.52,18.5998,18.4502,18.5899,3400.0
2009-02-13 11:30:00,18.61,18.68,18.61,18.65,1800.0,18.5599,18.6297,18.5599,18.5998,1800.0
2009-02-13 11:40:00,18.66,18.66,18.5,18.54,9000.0,18.6098,18.6098,18.4502,18.4901,9000.0
2009-02-13 11:50:00,18.51,18.6,18.5,18.6,3300.0,18.4602,18.55,18.4502,18.55,3300.0
2009-02-13 12:00:00,18.59,18.77,18.56,18.7,33300.0,18.54,18.7195,18.5101,18.6497,33300.0
2009-02-13 12:10:00,18.71,18.87,18.71,18.87,8300.0,18.6597,18.8192,18.6597,18.8192,8300.0
2009-02-13 12:20:00,18.82,18.98,18.82,18.97,5500.0,18.7694,18.9289,18.7694,18.919,5500.0
2009-02-13 12:30:00,18.93,19.05,18.92,19.0,30300.0,18.8791,18.9988,18.8691,18.9489,30300.0
2009-02-13 12:40:00,19.0,19.02,18.91,19.0,11300.0,18.9489,18.9688,18.8591,18.9489,11300.0
2009-02-13 12:50:00,18.98,18.99,18.95,18.96,6300.0,18.9289,18.9389,18.899,18.909,6300.0
2009-02-13 13:00:00,18.95,19.15,18.95,19.1,4800.0,18.899,19.0985,18.899,19.0486,4800.0
2009-02-13 13:10:00,19.09,19.14,19.0,19.13,3300.0,19.0386,19.0885,18.9489,19.0785,3300.0
2009-02-13 13:20:00,19.08,19.13,18.97,18.97,62000.0,19.0287,19.0785,18.919,18.919,62000.0
2009-02-13 13:30:00,19.0,19.0,18.96,18.97,1700.0,18.9489,18.9489,18.909,18.919,1700.0
2009-02-13 13:40:00,18.96,19.09,18.96,19.09,2000.0,18.909,19.0386,18.909,19.0386,2000.0
2009-02-13 13:50:00,19.08,19.21,19.08,19.09,2700.0,19.0287,19.1583,19.0287,19.0386,2700.0
2009-02-13 14:00:00,19.2,19.25,19.05,19.09,4500.0,19.1483,19.1982,18.9988,19.0386,4500.0
2009-02-13 14:10:00,19.09,19.17,19.02,19.16,1800.0,19.0386,19.1184,18.9688,19.1085,1800.0
2009-02-13 14:20:00,19.15,19.25,19.11,19.12,4000.0,19.0985,19.1982,19.0586,19.0686,4000.0
2009-02-13 14:30:00,19.07,19.2,19.0,19.02,3200.0,19.0187,19.1483,18.9489,18.9688,3200.0
2009-02-13 14:40:00,18.99,19.12,18.95,18.96,9900.0,18.9389,19.0686,18.899,18.909,9900.0
2009-02-13 14:50:00,18.95,19.06,18.95,19.0,8200.0,18.899,19.0087,18.899,18.9489,8200.0
2009-02-13 15:00:00,19.0,19.11,18.92,19.02,15300.0,18.9489,19.0586,18.8691,18.9688,15300.0
2009-02-13 15:10:00,19.0,19.01,18.91,19.0,18000.0,18.9489,18.9589,18.8591,18.9489,18000.0
2009-02-13 15:20:00,19.0,19.2,19.0,19.17,8600.0,18.9489,19.1483,18.9489,19.1184,8600.0
2009-02-13 15:30:00,19.13,19.13,19.0,19.01,17700.0,19.0785,19.0785,18.9489,18.9589,17700.0
2009-02-13 15:40:00,19.01,19.18,18.97,19.13,33000.0,18.9589,19.1284,18.919,19.0785,33000.0
2009-02-13 15:50:00,19.16,19.19,18.94,18.96,25800.0,19.1085,19.1384,18.889,18.909,25800.0
2009-02-17 09:30:00,18.47,18.47,18.02,18.24,15100.0,18.4203,18.4203,17.9715,18.1909,15100.0
2009-02-17 09:40:00,18.24,18.58,18.24,18.38,10600.0,18.1909,18.53,18.1909,18.3306,10600.0
2009-02-17 09:50:00,18.35,18.59,18.29,18.58,9300.0,18.3006,18.54,18.2408,18.53,9300.0
2009-02-17 10:00:00,18.53,18.76,18.48,18.71,8300.0,18.4801,18.7095,18.4303,18.6597,8300.0
2009-02-17 10:10:00,18.7,18.9,18.7,18.78,7400.0,18.6497,18.8492,18.6497,18.7295,7400.0
2009-02-17 10:20:00,18.78,18.82,18.64,18.68,11300.0,18.7295,18.7694,18.5899,18.6297,11300.0
2009-02-17 10:30:00,18.75,18.84,18.55,18.55,11200.0,18.6996,18.7893,18.5001,18.5001,11200.0
2009-02-17 10:40:00,18.57,18.64,18.52,18.52,15300.0,18.52,18.5899,18.4702,18.4702,15300.0
2009-02-17 10:50:00,18.55,18.59,18.43,18.43,9800.0,18.5001,18.54,18.3804,18.3804,9800.0
2009-02-17 11:00:00,18.43,18.43,18.35,18.39,3500.0,18.3804,18.3804,18.3006,18.3405,3500.0
2009-02-17 11:10:00,18.42,18.52,18.38,18.52,20300.0,18.3704,18.4702,18.3306,18.4702,20300.0
2009-02-17 11:20:00,18.48,18.56,18.4,18.43,10800.0,18.4303,18.5101,18.3505,18.3804,10800.0
2009-02-17 11:30:00,18.42,18.56,18.42,18.5,4800.0,18.3704,18.5101,18.3704,18.4502,4800.0
2009-02-17 11:40:00,18.51,18.56,18.46,18.54,6400.0,18.4602,18.5101,18.4103,18.4901,6400.0
2009-02-17 11:50:00,18.49,18.49,18.28,18.34,5100.0,18.4403,18.4403,18.2308,18.2907,5100.0
2009-02-17 12:00:00,18.35,18.55,18.35,18.55,2100.0,18.3006,18.5001,18.3006,18.5001,2100.0
2009-02-17 12:10:00,18.56,18.56,18.43,18.44,3100.0,18.5101,18.5101,18.3804,18.3904,3100.0
2009-02-17 12:20:00,18.42,18.42,18.36,18.4,2500.0,18.3704,18.3704,18.3106,18.3505,2500.0
2009-02-17 12:30:00,18.47,18.55,18.46,18.55,1900.0,18.4203,18.5001,18.4103,18.5001,1900.0
2009-02-17 12:40:00,18.58,18.65,18.55,18.58,4400.0,18.53,18.5998,18.5001,18.53,4400.0
2009-02-17 12:50:00,18.56,18.63,18.55,18.63,2500.0,18.5101,18.5799,18.5001,18.5799,2500.0
2009-02-17 13:00:00,18.63,18.65,18.54,18.54,1400.0,18.5799,18.5998,18.4901,18.4901,1400.0
2009-02-17 13:10:00,18.56,18.7,18.53,18.63,3000.0,18.5101,18.6497,18.4801,18.5799,3000.0
2009-02-17 13:20:00,18.64,18.64,18.51,18.56,2600.0,18.5899,18.5899,18.4602,18.5101,2600.0
2009-02-17 13:30:00,18.57,18.69,18.56,18.69,1600.0,18.52,18.6397,18.5101,18.6397,1600.0
2009-02-17 13:40:00,18.7,18.83,18.65,18.83,7600.0,18.6497,18.7793,18.5998,18.7793,7600.0
2009-02-17 13:50:00,18.78,18.78,18.6,18.63,6500.0,18.7295,18.7295,18.55,18.5799,6500.0
2009-02-17 14:00:00,18.63,18.74,18.6,18.74,5300.0,18.5799,18.6896,18.55,18.6896,5300.0
2009-02-17 14:10:00,18.74,18.8,18.68,18.8,3900.0,18.6896,18.7494,18.6297,18.7494,3900.0
2009-02-17 14:20:00,18.8,18.8,18.64,18.64,5100.0,18.7494,18.7494,18.5899,18.5899,5100.0
2009-02-17 14:30:00,18.63,18.94,18.63,18.94,7600.0,18.5799,18.889,18.5799,18.889,7600.0
2009-02-17 14:40:00,18.9,18.9,18.77,18.77,6700.0,18.8492,18.8492,18.7195,18.7195,6700.0
2009-02-17 14:50:00,18.8,18.93,18.76,18.93,15400.0,18.7494,18.8791,18.7095,18.8791,15400.0
2009-02-17 15:00:00,18.91,19.06,18.81,18.9,29800.0,18.8591,19.0087,18.7594,18.8492,29800.0
2009-02-17 15:10:00,18.95,18.96,18.79,18.8,11800.0,18.899,18.909,18.7394,18.7494,11800.0
2009-02-17 15:20:00,18.8,18.87,18.64,18.84,20400.0,18.7494,18.8192,18.5899,18.7893,20400.0
2009-02-17 15:30:00,18.82,19.21,18.82,18.99,30800.0,18.7694,19.1583,18.7694,18.9389,30800.0
2009-02-17 15:40:00,18.99,19.12,18.86,18.98,18500.0,18.9389,19.0686,18.8093,18.9289,18500.0
2009-02-17 15:50:00,18.97,19.03,18.91,19.02,64300.0,18.919,18.9788,18.8591,18.9688,64300.0
2009-02-18 09:30:00,19.13,19.4,18.69,18.69,8900.0,19.0785,19.3478,18.6397,18.6397,8900.0
2009-02-18 09:40:00,18.65,18.84,18.56,18.71,10200.0,18.5998,18.7893,18.5101,18.6597,10200.0
2009-02-18 09:50:00,18.66,18.7,18.63,18.63,7700.0,18.6098,18.6497,18.5799,18.5799,7700.0
2009-02-18 10:00:00,18.65,18.66,18.5,18.54,10500.0,18.5998,18.6098,18.4502,18.4901,10500.0
2009-02-18 10:10:00,18.53,18.59,18.52,18.52,9600.0,18.4801,18.54,18.4702,18.4702,9600.0
2009-02-18 10:20:00,18.54,18.81,18.54,18.71,8700.0,18.4901,18.7594,18.4901,18.6597,8700.0
2009-02-18 10:30:00,18.7,18.81,18.64,18.67,7600.0,18.6497,18.7594,18.5899,18.6198,7600.0
2009-02-18 10:40:00,18.67,18.8,18.66,18.73,21000.0,18.6198,18.7494,18.6098,18.6796,21000.0
2009-02-18 10:50:00,18.72,18.77,18.61,18.76,18800.0,18.6696,18.7195,18.5599,18.7095,18800.0
2009-02-18 11:00:00,18.71,18.71,18.64,18.65,9900.0,18.6597,18.6597,18.5899,18.5998,9900.0
2009-02-18 11:10:00,18.72,18.77,18.72,18.74,3200.0,18.6696,18.7195,18.6696,18.6896,3200.0
2009-02-18 11:20:00,18.75,18.81,18.75,18.77,4300.0,18.6996,18.7594,18.6996,18.7195,4300.0
2009-02-18 11:30:00,18.76,18.84,18.7,18.83,8900.0,18.7095,18.7893,18.6497,18.7793,8900.0
2009-02-18 11:40:00,18.79,18.88,18.71,18.71,7900.0,18.7394,18.8292,18.6597,18.6597,7900.0
2009-02-18 11:50:00,18.71,18.85,18.71,18.8,6200.0,18.6597,18.7993,18.6597,18.7494,6200.0
2009-02-18 12:00:00,18.75,18.92,18.75,18.88,6500.0,18.6996,18.8691,18.6996,18.8292,6500.0
2009-02-18 12:10:00,18.91,18.95,18.73,18.73,12400.0,18.8591,18.899,18.6796,18.6796,12400.0
2009-02-18 12:20:00,18.73,18.74,18.71,18.72,15700.0,18.6796,18.6896,18.6597,18.6696,15700.0
2009-02-18 12:30:00,18.72,18.74,18.69,18.69,7000.0,18.6696,18.6896,18.6397,18.6397,7000.0
2009-02-18 12:40:00,18.69,18.77,18.69,18.75,8100.0,18.6397,18.7195,18.6397,18.6996,8100.0
2009-02-18 12:50:00,18.75,18.86,18.72,18.84,9000.0,18.6996,18.8093,18.6696,18.7893,9000.0
2009-02-18 13:00:00,18.84,18.85,18.7,18.72,7900.0,18.7893,18.7993,18.6497,18.6696,7900.0
2009-02-18 13:10:00,18.71,18.76,18.69,18.69,9400.0,18.6597,18.7095,18.6397,18.6397,9400.0
2009-02-18 13:20:00,18.69,18.83,18.68,18.83,6100.0,18.6397,18.7793,18.6297,18.7793,6100.0
2009-02-18 13:30:00,18.8,18.81,18.61,18.61,8200.0,18.7494,18.7594,18.5599,18.5599,8200.0
2009-02-18 13:40:00,18.6,18.61,18.56,18.58,5400.0,18.55,18.5599,18.5101,18.53,5400.0
2009-02-18 13:50:00,18.57,18.58,18.52,18.55,7800.0,18.52,18.53,18.4702,18.5001,7800.0
2009-02-18 14:00:00,18.54,18.64,18.51,18.61,14000.0,18.4901,18.5899,18.4602,18.5599,14000.0
2009-02-18 14:10:00,18.59,18.6,18.44,18.51,13400.0,18.54,18.55,18.3904,18.4602,13400.0
2009-02-18 14:20:00,18.5,18.63,18.49,18.61,15000.0,18.4502,18.5799,18.4403,18.5599,15000.0
2009-02-18 14:30:00,18.56,18.6,18.47,18.5,16400.0,18.5101,18.55,18.4203,18.4502,16400.0
2009-02-18 14:40:00,18.49,18.58,18.49,18.49,11800.0,18.4403,18.53,18.4403,18.4403,11800.0
2009-02-18 14:50:00,18.48,18.66,18.48,18.66,16500.0,18.4303,18.6098,18.4303,18.6098,16500.0
2009-02-18 15:00:00,18.65,18.8,18.57,18.58,16500.0,18.5998,18.7494,18.52,18.53,16500.0
2009-02-18 15:10:00,18.58,18.76,18.57,18.61,11100.0,18.53,18.7095,18.52,18.5599,11100.0
2009-02-18 15:20:00,18.61,18.64,18.5,18.5,20300.0,18.5599,18.5899,18.4502,18.4502,20300.0
2009-02-18 15:30:00,18.51,18.58,18.47,18.5,21200.0,18.4602,18.53,18.4203,18.4502,21200.0
2009-02-18 15:40:00,18.5,18.63,18.5,18.5,24500.0,18.4502,18.5799,18.4502,18.4502,24500.0
2009-02-18 15:50:00,18.5,18.61,18.47,18.5,49600.0,18.4502,18.5599,18.4203,18.4502,49600.0
2009-02-19 09:30:00,19.09,19.09,18.66,19.06,6400.0,19.0386,19.0386,18.6098,19.0087,6400.0
2009-02-19 09:40:00,19.06,19.21,18.94,18.95,8000.0,19.0087,19.1583,18.889,18.899,8000.0
2009-02-19 09:50:00,18.9,19.01,18.9,18.96,7900.0,18.8492,18.9589,18.8492,18.909,7900.0
2009-02-19 10:00:00,18.95,18.95,18.72,18.84,5900.0,18.899,18.899,18.6696,18.7893,5900.0
2009-02-19 10:10:00,18.82,18.82,18.53,18.54,5600.0,18.7694,18.7694,18.4801,18.4901,5600.0
2009-02-19 10:20:00,18.53,18.56,18.44,18.45,7100.0,18.4801,18.5101,18.3904,18.4004,7100.0
2009-02-19 10:30:00,18.42,18.43,18.28,18.33,8000.0,18.3704,18.3804,18.2308,18.2807,8000.0
2009-02-19 10:40:00,18.31,18.39,18.3,18.36,6200.0,18.2607,18.3405,18.2508,18.3106,6200.0
2009-02-19 10:50:00,18.36,18.38,18.34,18.36,3600.0,18.3106,18.3306,18.2907,18.3106,3600.0
2009-02-19 11:00:00,18.34,18.45,18.3,18.38,7200.0,18.2907,18.4004,18.2508,18.3306,7200.0
2009-02-19 11:10:00,18.38,18.47,18.38,18.44,4800.0,18.3306,18.4203,18.3306,18.3904,4800.0
2009-02-19 11:20:00,18.43,18.51,18.43,18.49,8700.0,18.3804,18.4602,18.3804,18.4403,8700.0
2009-02-19 11:30:00,18.49,18.51,18.47,18.48,2900.0,18.4403,18.4602,18.4203,18.4303,2900.0
2009-02-19 11:40:00,18.48,18.48,18.28,18.34,4600.0,18.4303,18.4303,18.2308,18.2907,4600.0
2009-02-19 11:50:00,18.37,18.38,18.18,18.21,5900.0,18.3206,18.3306,18.1311,18.161,5900.0
2009-02-19 12:00:00,18.21,18.21,18.04,18.11,5500.0,18.161,18.161,17.9915,18.0613,5500.0
2009-02-19 12:10:00,18.1,18.13,18.01,18.13,4900.0,18.0513,18.0812,17.9615,18.0812,4900.0
2009-02-19 12:20:00,18.15,18.21,18.15,18.19,1500.0,18.1012,18.161,18.1012,18.1411,1500.0
2009-02-19 12:30:00,18.19,18.29,18.19,18.29,6400.0,18.1411,18.2408,18.1411,18.2408,6400.0
2009-02-19 12:40:00,18.29,18.33,18.25,18.25,5800.0,18.2408,18.2807,18.2009,18.2009,5800.0
2009-02-19 12:50:00,18.25,18.29,18.18,18.18,5400.0,18.2009,18.2408,18.1311,18.1311,5400.0
2009-02-19 13:00:00,18.17,18.31,18.16,18.31,7500.0,18.1211,18.2607,18.1111,18.2607,7500.0
2009-02-19 13:10:00,18.33,18.44,18.26,18.43,10900.0,18.2807,18.3904,18.2109,18.3804,10900.0
2009-02-19 13:20:00,18.44,18.54,18.44,18.54,4600.0,18.3904,18.4901,18.3904,18.4901,4600.0
2009-02-19 13:30:00,18.54,18.55,18.53,18.53,10000.0,18.4901,18.5001,18.4801,18.4801,10000.0
2009-02-19 13:40:00,18.53,18.53,18.42,18.45,6400.0,18.4801,18.4801,18.3704,18.4004,6400.0
2009-02-19 13:50:00,18.45,18.46,18.37,18.38,3600.0,18.4004,18.4103,18.3206,18.3306,3600.0
2009-02-19 14:00:00,18.37,18.41,18.37,18.4,3100.0,18.3206,18.3605,18.3206,18.3505,3100.0
2009-02-19 14:10:00,18.4,18.4,18.25,18.25,5600.0,18.3505,18.3505,18.2009,18.2009,5600.0
2009-02-19 14:20:00,18.23,18.26,18.21,18.26,4500.0,18.181,18.2109,18.161,18.2109,4500.0
2009-02-19 14:30:00,18.24,18.24,18.13,18.21,6400.0,18.1909,18.1909,18.0812,18.161,6400.0
2009-02-19 14:40:00,18.2,18.33,18.2,18.31,12700.0,18.151,18.2807,18.151,18.2607,12700.0
2009-02-19 14:50:00,18.32,18.37,18.28,18.29,10300.0,18.2707,18.3206,18.2308,18.2408,10300.0
2009-02-19 15:00:00,18.26,18.29,18.25,18.26,9800.0,18.2109,18.2408,18.2009,18.2109,9800.0
2009-02-19 15:10:00,18.25,18.31,18.25,18.26,16500.0,18.2009,18.2607,18.2009,18.2109,16500.0
2009-02-19 15:20:00,18.28,18.39,18.25,18.29,12800.0,18.2308,18.3405,18.2009,18.2408,12800.0
2009-02-19 15:30:00,18.28,18.32,18.25,18.25,24200.0,18.2308,18.2707,18.2009,18.2009,24200.0
2009-02-19 15:40:00,18.25,18.44,18.25,18.39,23400.0,18.2009,18.3904,18.2009,18.3405,23400.0
2009-02-19 15:50:00,18.34,18.41,18.26,18.3,29400.0,18.2907,18.3605,18.2109,18.2508,29400.0
2009-02-20 09:30:00,18.03,18.03,17.55,18.02,43500.0,17.9815,17.9815,17.5028,17.9715,43500.0
2009-02-20 09:40:00,17.93,18.25,17.84,18.19,7900.0,17.8818,18.2009,17.792,18.1411,7900.0
2009-02-20 09:50:00,18.15,18.28,18.1,18.22,5800.0,18.1012,18.2308,18.0513,18.171,5800.0
2009-02-20 10:00:00,18.21,18.47,18.12,18.12,7800.0,18.161,18.4203,18.0713,18.0713,7800.0
2009-02-20 10:10:00,18.16,18.16,17.99,18.0,17400.0,18.1111,18.1111,17.9416,17.9516,17400.0
2009-02-20 10:20:00,18.0,18.22,17.97,18.22,13600.0,17.9516,18.171,17.9217,18.171,13600.0
2009-02-20 10:30:00,18.2,18.26,18.13,18.15,6600.0,18.151,18.2109,18.0812,18.1012,6600.0
2009-02-20 10:40:00,18.15,18.3,18.14,18.16,8000.0,18.1012,18.2508,18.0912,18.1111,8000.0
2009-02-20 10:50:00,18.15,18.2,18.15,18.18,8400.0,18.1012,18.151,18.1012,18.1311,8400.0
2009-02-20 11:00:00,18.2,18.23,18.15,18.15,5600.0,18.151,18.181,18.1012,18.1012,5600.0
2009-02-20 11:10:00,18.16,18.21,18.15,18.21,7200.0,18.1111,18.161,18.1012,18.161,7200.0
2009-02-20 11:20:00,18.28,18.28,18.15,18.2,4900.0,18.2308,18.2308,18.1012,18.151,4900.0
2009-02-20 11:30:00,18.21,18.28,18.15,18.28,10900.0,18.161,18.2308,18.1012,18.2308,10900.0
2009-02-20 11:40:00,18.26,18.26,18.08,18.14,5900.0,18.2109,18.2109,18.0314,18.0912,5900.0
2009-02-20 11:50:00,18.14,18.17,18.12,18.17,5400.0,18.0912,18.1211,18.0713,18.1211,5400.0
2009-02-20 12:00:00,18.16,18.24,18.15,18.24,3900.0,18.1111,18.1909,18.1012,18.1909,3900.0
2009-02-20 12:10:00,18.27,18.28,18.1,18.17,21500.0,18.2208,18.2308,18.0513,18.1211,21500.0
2009-02-20 12:20:00,18.2,18.27,18.07,18.25,11800.0,18.151,18.2208,18.0214,18.2009,11800.0
2009-02-20 12:30:00,18.21,18.28,18.14,18.23,5400.0,18.161,18.2308,18.0912,18.181,5400.0
2009-02-20 12:40:00,18.21,18.21,18.12,18.14,9000.0,18.161,18.161,18.0713,18.0912,9000.0
2009-02-20 12:50:00,18.16,18.25,18.14,18.22,11600.0,18.1111,18.2009,18.0912,18.171,11600.0
2009-02-20 13:00:00,18.2,18.21,18.15,18.15,9300.0,18.151,18.161,18.1012,18.1012,9300.0
2009-02-20 13:10:00,18.15,18.23,18.07,18.07,10200.0,18.1012,18.181,18.0214,18.0214,10200.0
2009-02-20 13:20:00,18.1,18.17,18.1,18.15,9000.0,18.0513,18.1211,18.0513,18.1012,9000.0
2009-02-20 13:30:00,18.15,18.15,18.01,18.07,7700.0,18.1012,18.1012,17.9615,18.0214,7700.0
2009-02-20 13:40:00,18.07,18.13,18.06,18.07,10500.0,18.0214,18.0812,18.0114,18.0214,10500.0
2009-02-20 13:50:00,18.1,18.26,18.08,18.12,9500.0,18.0513,18.2109,18.0314,18.0713,9500.0
2009-02-20 14:00:00,18.1,18.11,18.08,18.08,8200.0,18.0513,18.0613,18.0314,18.0314,8200.0
2009-02-20 14:10:00,18.1,18.5,18.07,18.27,13800.0,18.0513,18.4502,18.0214,18.2208,13800.0
2009-02-20 14:20:00,18.29,18.55,18.17,18.21,12300.0,18.2408,18.5001,18.1211,18.161,12300.0
2009-02-20 14:30:00,18.26,18.38,18.09,18.32,10400.0,18.2109,18.3306,18.0413,18.2707,10400.0
2009-02-20 14:40:00,18.35,18.42,18.26,18.37,8300.0,18.3006,18.3704,18.2109,18.3206,8300.0
2009-02-20 14:50:00,18.4,18.52,18.14,18.24,11600.0,18.3505,18.4702,18.0912,18.1909,11600.0
2009-02-20 15:00:00,18.23,18.28,18.11,18.21,11700.0,18.181,18.2308,18.0613,18.161,11700.0
2009-02-20 15:10:00,18.17,18.27,18.15,18.16,12900.0,18.1211,18.2208,18.1012,18.1111,12900.0
2009-02-20 15:20:00,18.19,18.22,18.05,18.1,13200.0,18.1411,18.171,18.0014,18.0513,13200.0
2009-02-20 15:30:00,18.09,18.3,18.06,18.12,15300.0,18.0413,18.2508,18.0114,18.0713,15300.0
2009-02-20 15:40:00,18.12,18.24,18.08,18.12,21100.0,18.0713,18.1909,18.0314,18.0713,21100.0
2009-02-20 15:50:00,18.14,18.25,18.14,18.15,21600.0,18.0912,18.2009,18.0912,18.1012,21600.0
2009-02-23 09:30:00,18.26,18.36,18.15,18.24,3100.0,18.2109,18.3106,18.1012,18.1909,3100.0
2009-02-23 09:40:00,18.23,18.26,18.15,18.15,18300.0,18.181,18.2109,18.1012,18.1012,18300.0
2009-02-23 09:50:00,18.15,18.23,18.15,18.19,15300.0,18.1012,18.181,18.1012,18.1411,15300.0
2009-02-23 10:00:00,18.17,18.19,18.15,18.16,17200.0,18.1211,18.1411,18.1012,18.1111,17200.0
2009-02-23 10:10:00,18.15,18.2,17.85,18.03,12700.0,18.1012,18.151,17.802,17.9815,12700.0
2009-02-23 10:20:00,18.01,18.19,18.01,18.19,6000.0,17.9615,18.1411,17.9615,18.1411,6000.0
2009-02-23 10:30:00,18.16,18.16,18.13,18.15,18800.0,18.1111,18.1111,18.0812,18.1012,18800.0
2009-02-23 10:40:00,18.15,18.22,18.04,18.06,15100.0,18.1012,18.171,17.9915,18.0114,15100.0
2009-02-23 10:50:00,18.08,18.1,17.73,17.73,7400.0,18.0314,18.0513,17.6823,17.6823,7400.0
2009-02-23 11:00:00,17.71,17.93,17.71,17.72,3100.0,17.6624,17.8818,17.6624,17.6723,3100.0
2009-02-23 11:10:00,17.84,17.94,17.83,17.91,3400.0,17.792,17.8917,17.782,17.8618,3400.0
2009-02-23 11:20:00,17.87,17.95,17.76,17.91,2000.0,17.8219,17.9017,17.7122,17.8618,2000.0
2009-02-23 11:30:00,17.84,17.84,17.73,17.78,1400.0,17.792,17.792,17.6823,17.7322,1400.0
2009-02-23 11:40:00,17.75,17.75,17.62,17.69,3900.0,17.7022,17.7022,17.5726,17.6424,3900.0
2009-02-23 11:50:00,17.68,17.73,17.63,17.64,3400.0,17.6324,17.6823,17.5826,17.5925,3400.0
2009-02-23 12:00:00,17.62,17.67,17.62,17.63,3600.0,17.5726,17.6225,17.5726,17.5826,3600.0
2009-02-23 12:10:00,17.66,17.71,17.51,17.51,15700.0,17.6125,17.6624,17.4629,17.4629,15700.0
2009-02-23 12:20:00,17.51,17.57,17.5,17.52,9100.0,17.4629,17.5227,17.4529,17.4729,9100.0
2009-02-23 12:30:00,17.52,17.56,17.38,17.44,29900.0,17.4729,17.5128,17.3332,17.3931,29900.0
2009-02-23 12:40:00,17.44,17.5,17.3,17.3,8900.0,17.3931,17.4529,17.2535,17.2535,8900.0
2009-02-23 12:50:00,17.38,17.39,17.3,17.3,8800.0,17.3332,17.3432,17.2535,17.2535,8800.0
2009-02-23 13:00:00,17.32,17.4,17.32,17.4,5000.0,17.2734,17.3532,17.2734,17.3532,5000.0
2009-02-23 13:10:00,17.43,17.43,17.36,17.36,11200.0,17.3831,17.3831,17.3133,17.3133,11200.0
2009-02-23 13:20:00,17.39,17.41,17.36,17.36,11500.0,17.3432,17.3632,17.3133,17.3133,11500.0
2009-02-23 13:30:00,17.36,17.43,17.36,17.39,5200.0,17.3133,17.3831,17.3133,17.3432,5200.0
2009-02-23 13:40:00,17.4,17.41,17.38,17.41,4300.0,17.3532,17.3632,17.3332,17.3632,4300.0
2009-02-23 13:50:00,17.39,17.43,17.36,17.36,4900.0,17.3432,17.3831,17.3133,17.3133,4900.0
2009-02-23 14:00:00,17.34,17.46,17.34,17.38,3500.0,17.2934,17.413,17.2934,17.3332,3500.0
2009-02-23 14:10:00,17.38,17.6,17.38,17.59,8500.0,17.3332,17.5527,17.3332,17.5427,8500.0
2009-02-23 14:20:00,17.57,17.75,17.52,17.54,9200.0,17.5227,17.7022,17.4729,17.4928,9200.0
2009-02-23 14:30:00,17.57,17.58,17.44,17.46,7200.0,17.5227,17.5327,17.3931,17.413,7200.0
2009-02-23 14:40:00,17.52,17.53,17.41,17.43,3000.0,17.4729,17.4828,17.3632,17.3831,3000.0
2009-02-23 14:50:00,17.43,17.46,17.26,17.26,12000.0,17.3831,17.413,17.2136,17.2136,12000.0
2009-02-23 15:00:00,17.27,17.51,17.25,17.38,8800.0,17.2235,17.4629,17.2036,17.3332,8800.0
2009-02-23 15:10:00,17.31,17.47,17.28,17.33,17000.0,17.2634,17.423,17.2335,17.2834,17000.0
2009-02-23 15:20:00,17.34,17.42,17.16,17.28,23400.0,17.2934,17.3731,17.1138,17.2335,23400.0
2009-02-23 15:30:00,17.28,17.4,17.12,17.22,22800.0,17.2335,17.3532,17.0739,17.1737,22800.0
2009-02-23 15:40:00,17.25,17.38,17.25,17.28,15300.0,17.2036,17.3332,17.2036,17.2335,15300.0
2009-02-23 15:50:00,17.29,17.3,17.11,17.15,51300.0,17.2435,17.2535,17.064,17.1039,51300.0
2009-02-24 09:30:00,17.46,17.46,17.05,17.33,17800.0,17.413,17.413,17.0041,17.2834,17800.0
2009-02-24 09:40:00,17.32,17.42,17.26,17.26,5300.0,17.2734,17.3731,17.2136,17.2136,5300.0
2009-02-24 09:50:00,17.26,17.4,17.17,17.22,13100.0,17.2136,17.3532,17.1238,17.1737,13100.0
2009-02-24 10:00:00,17.17,17.35,17.13,17.14,11800.0,17.1238,17.3033,17.0839,17.0939,11800.0
2009-02-24 10:10:00,17.09,17.28,17.09,17.28,14000.0,17.044,17.2335,17.044,17.2335,14000.0
2009-02-24 10:20:00,17.27,17.27,17.2,17.25,4300.0,17.2235,17.2235,17.1537,17.2036,4300.0
2009-02-24 10:30:00,17.22,17.33,17.13,17.13,4500.0,17.1737,17.2834,17.0839,17.0839,4500.0
2009-02-24 10:40:00,17.14,17.24,17.02,17.22,10200.0,17.0939,17.1936,16.9742,17.1737,10200.0
2009-02-24 10:50:00,17.24,17.24,17.15,17.24,18200.0,17.1936,17.1936,17.1039,17.1936,18200.0
2009-02-24 11:00:00,17.23,17.3,17.18,17.18,5500.0,17.1836,17.2535,17.1338,17.1338,5500.0
2009-02-24 11:10:00,17.18,17.28,17.18,17.26,11000.0,17.1338,17.2335,17.1338,17.2136,11000.0
2009-02-24 11:20:00,17.25,17.31,17.2,17.28,9500.0,17.2036,17.2634,17.1537,17.2335,9500.0
2009-02-24 11:30:00,17.28,17.31,17.25,17.28,5700.0,17.2335,17.2634,17.2036,17.2335,5700.0
2009-02-24 11:40:00,17.27,17.28,17.2,17.21,7700.0,17.2235,17.2335,17.1537,17.1637,7700.0
2009-02-24 11:50:00,17.21,17.28,17.21,17.26,8100.0,17.1637,17.2335,17.1637,17.2136,8100.0
2009-02-24 12:00:00,17.24,17.28,17.21,17.22,2200.0,17.1936,17.2335,17.1637,17.1737,2200.0
2009-02-24 12:10:00,17.21,17.29,17.2,17.26,4900.0,17.1637,17.2435,17.1537,17.2136,4900.0
2009-02-24 12:20:00,17.26,17.28,17.2,17.22,7400.0,17.2136,17.2335,17.1537,17.1737,7400.0
2009-02-24 12:30:00,17.23,17.44,17.21,17.35,8100.0,17.1836,17.3931,17.1637,17.3033,8100.0
2009-02-24 12:40:00,17.35,17.41,17.34,17.38,3700.0,17.3033,17.3632,17.2934,17.3332,3700.0
2009-02-24 12:50:00,17.41,17.42,17.32,17.33,6900.0,17.3632,17.3731,17.2734,17.2834,6900.0
2009-02-24 13:00:00,17.31,17.35,17.26,17.35,12000.0,17.2634,17.3033,17.2136,17.3033,12000.0
2009-02-24 13:10:00,17.31,17.33,17.28,17.3,9000.0,17.2634,17.2834,17.2335,17.2535,9000.0
2009-02-24 13:20:00,17.3,17.46,17.3,17.45,23400.0,17.2535,17.413,17.2535,17.4031,23400.0
2009-02-24 13:30:00,17.45,17.45,17.38,17.42,17000.0,17.4031,17.4031,17.3332,17.3731,17000.0
2009-02-24 13:40:00,17.41,17.43,17.38,17.39,9200.0,17.3632,17.3831,17.3332,17.3432,9200.0
2009-02-24 13:50:00,17.4,17.44,17.36,17.39,7100.0,17.3532,17.3931,17.3133,17.3432,7100.0
2009-02-24 14:00:00,17.39,17.43,17.36,17.38,6300.0,17.3432,17.3831,17.3133,17.3332,6300.0
2009-02-24 14:10:00,17.37,17.43,17.35,17.4,12700.0,17.3233,17.3831,17.3033,17.3532,12700.0
2009-02-24 14:20:00,17.39,17.45,17.34,17.37,11000.0,17.3432,17.4031,17.2934,17.3233,11000.0
2009-02-24 14:30:00,17.36,17.52,17.3,17.45,11100.0,17.3133,17.4729,17.2535,17.4031,11100.0
2009-02-24 14:40:00,17.47,17.48,17.31,17.4,5600.0,17.423,17.433,17.2634,17.3532,5600.0
2009-02-24 14:50:00,17.42,17.48,17.35,17.44,11300.0,17.3731,17.433,17.3033,17.3931,11300.0
2009-02-24 15:00:00,17.41,17.5,17.34,17.45,12300.0,17.3632,17.4529,17.2934,17.4031,12300.0
2009-02-24 15:10:00,17.47,17.56,17.42,17.51,8700.0,17.423,17.5128,17.3731,17.4629,8700.0
2009-02-24 15:20:00,17.55,17.62,17.45,17.51,14400.0,17.5028,17.5726,17.4031,17.4629,14400.0
2009-02-24 15:30:00,17.52,17.55,17.33,17.45,23100.0,17.4729,17.5028,17.2834,17.4031,23100.0
2009-02-24 15:40:00,17.47,17.54,17.33,17.49,21200.0,17.423,17.4928,17.2834,17.4429,21200.0
2009-02-24 15:50:00,17.5,17.57,17.33,17.39,65100.0,17.4529,17.5227,17.2834,17.3432,65100.0
2009-02-25 09:30:00,17.23,17.47,17.19,17.23,9200.0,17.1836,17.423,17.1438,17.1836,9200.0
2009-02-25 09:40:00,17.22,17.29,17.11,17.18,7400.0,17.1737,17.2435,17.064,17.1338,7400.0
2009-02-25 09:50:00,17.18,17.31,17.18,17.2,2400.0,17.1338,17.2634,17.1338,17.1537,2400.0
2009-02-25 10:00:00,17.2,17.43,17.15,17.38,12600.0,17.1537,17.3831,17.1039,17.3332,12600.0
2009-02-25 10:10:00,17.41,17.43,17.26,17.36,5800.0,17.3632,17.3831,17.2136,17.3133,5800.0
2009-02-25 10:20:00,17.42,17.57,17.39,17.54,10700.0,17.3731,17.5227,17.3432,17.4928,10700.0
2009-02-25 10:30:00,17.53,17.58,17.36,17.37,11800.0,17.4828,17.5327,17.3133,17.3233,11800.0
2009-02-25 10:40:00,17.35,17.39,17.17,17.21,10700.0,17.3033,17.3432,17.1238,17.1637,10700.0
2009-02-25 10:50:00,17.24,17.33,17.2,17.3,4400.0,17.1936,17.2834,17.1537,17.2535,4400.0
2009-02-25 11:00:00,17.32,17.44,17.31,17.44,5200.0,17.2734,17.3931,17.2634,17.3931,5200.0
2009-02-25 11:10:00,17.46,17.46,17.3,17.33,1900.0,17.413,17.413,17.2535,17.2834,1900.0
2009-02-25 11:20:00,17.34,17.45,17.34,17.39,6400.0,17.2934,17.4031,17.2934,17.3432,6400.0
2009-02-25 11:30:00,17.4,17.49,17.4,17.46,8900.0,17.3532,17.4429,17.3532,17.413,8900.0
2009-02-25 11:40:00,17.45,17.55,17.41,17.46,9900.0,17.4031,17.5028,17.3632,17.413,9900.0
2009-02-25 11:50:00,17.44,17.44,17.1,17.13,13200.0,17.3931,17.3931,17.054,17.0839,13200.0
2009-02-25 12:00:00,17.14,17.18,17.07,17.16,9900.0,17.0939,17.1338,17.0241,17.1138,9900.0
2009-02-25 12:10:00,17.16,17.25,17.12,17.25,5200.0,17.1138,17.2036,17.0739,17.2036,5200.0
2009-02-25 12:20:00,17.23,17.26,17.13,17.21,10100.0,17.1836,17.2136,17.0839,17.1637,10100.0
2009-02-25 12:30:00,17.21,17.38,17.21,17.36,5200.0,17.1637,17.3332,17.1637,17.3133,5200.0
2009-02-25 12:40:00,17.34,17.37,17.27,17.32,5700.0,17.2934,17.3233,17.2235,17.2734,5700.0
2009-02-25 12:50:00,17.32,17.39,17.31,17.37,3000.0,17.2734,17.3432,17.2634,17.3233,3000.0
2009-02-25 13:00:00,17.36,17.36,17.23,17.28,9000.0,17.3133,17.3133,17.1836,17.2335,9000.0
2009-02-25 13:10:00,17.27,17.33,17.2,17.26,16200.0,17.2235,17.2834,17.1537,17.2136,16200.0
2009-02-25 13:20:00,17.27,17.29,17.2,17.25,13400.0,17.2235,17.2435,17.1537,17.2036,13400.0
2009-02-25 13:30:00,17.29,17.43,17.29,17.41,5900.0,17.2435,17.3831,17.2435,17.3632,5900.0
2009-02-25 13:40:00,17.4,17.52,17.36,17.52,8200.0,17.3532,17.4729,17.3133,17.4729,8200.0
2009-02-25 13:50:00,17.52,17.58,17.44,17.5,6400.0,17.4729,17.5327,17.3931,17.4529,6400.0
2009-02-25 14:00:00,17.51,17.53,17.27,17.31,17100.0,17.4629,17.4828,17.2235,17.2634,17100.0
2009-02-25 14:10:00,17.31,17.47,17.21,17.27,16800.0,17.2634,17.423,17.1637,17.2235,16800.0
2009-02-25 14:20:00,17.27,17.4,17.2,17.36,14600.0,17.2235,17.3532,17.1537,17.3133,14600.0
2009-02-25 14:30:00,17.39,17.48,17.3,17.35,8400.0,17.3432,17.433,17.2535,17.3033,8400.0
2009-02-25 14:40:00,17.34,17.45,17.33,17.33,6600.0,17.2934,17.4031,17.2834,17.2834,6600.0
2009-02-25 14:50:00,17.33,17.49,17.33,17.38,7100.0,17.2834,17.4429,17.2834,17.3332,7100.0
2009-02-25 15:00:00,17.38,17.59,17.38,17.56,12900.0,17.3332,17.5427,17.3332,17.5128,12900.0
2009-02-25 15:10:00,17.56,17.76,17.48,17.67,25700.0,17.5128,17.7122,17.433,17.6225,25700.0
2009-02-25 15:20:00,17.65,17.81,17.64,17.66,18200.0,17.6025,17.7621,17.5925,17.6125,18200.0
2009-02-25 15:30:00,17.66,17.78,17.57,17.62,13800.0,17.6125,17.7322,17.5227,17.5726,13800.0
2009-02-25 15:40:00,17.6,17.69,17.37,17.5,37900.0,17.5527,17.6424,17.3233,17.4529,37900.0
2009-02-25 15:50:00,17.52,17.52,17.2,17.25,96900.0,17.4729,17.4729,17.1537,17.2036,96900.0
2009-02-26 09:30:00,17.39,17.71,17.32,17.32,3800.0,17.3432,17.6624,17.2734,17.2734,3800.0
2009-02-26 09:40:00,17.32,17.35,17.0,17.0,13700.0,17.2734,17.3033,16.9543,16.9543,13700.0
2009-02-26 09:50:00,17.0,17.12,17.0,17.05,11900.0,16.9543,17.0739,16.9543,17.0041,11900.0
2009-02-26 10:00:00,17.02,17.2,16.99,17.05,5700.0,16.9742,17.1537,16.9443,17.0041,5700.0
2009-02-26 10:10:00,17.04,17.06,16.78,16.79,31600.0,16.9942,17.0141,16.7349,16.7448,31600.0
2009-02-26 10:20:00,16.78,16.82,16.56,16.62,39500.0,16.7349,16.7747,16.5154,16.5753,39500.0
2009-02-26 10:30:00,16.64,16.65,16.44,16.48,22500.0,16.5952,16.6052,16.3958,16.4357,22500.0
2009-02-26 10:40:00,16.49,16.55,16.44,16.46,19000.0,16.4456,16.5055,16.3958,16.4157,19000.0
2009-02-26 10:50:00,16.48,16.51,16.36,16.48,25200.0,16.4357,16.4656,16.316,16.4357,25200.0
2009-02-26 11:00:00,16.48,16.49,16.28,16.4,8900.0,16.4357,16.4456,16.2362,16.3559,8900.0
2009-02-26 11:10:00,16.39,16.44,16.34,16.44,11400.0,16.3459,16.3958,16.296,16.3958,11400.0
2009-02-26 11:20:00,16.49,16.56,16.45,16.5,12300.0,16.4456,16.5154,16.4057,16.4556,12300.0
2009-02-26 11:30:00,16.5,16.55,16.43,16.55,11000.0,16.4556,16.5055,16.3858,16.5055,11000.0
2009-02-26 11:40:00,16.55,16.56,16.34,16.53,6700.0,16.5055,16.5154,16.296,16.4855,6700.0
2009-02-26 11:50:00,16.55,16.68,16.5,16.63,10600.0,16.5055,16.6351,16.4556,16.5853,10600.0
2009-02-26 12:00:00,16.63,16.66,16.62,16.65,4400.0,16.5853,16.6152,16.5753,16.6052,4400.0
2009-02-26 12:10:00,16.66,16.67,16.6,16.65,32600.0,16.6152,16.6252,16.5553,16.6052,32600.0
2009-02-26 12:20:00,16.65,16.72,16.62,16.68,19200.0,16.6052,16.675,16.5753,16.6351,19200.0
2009-02-26 12:30:00,16.68,16.8,16.63,16.77,21800.0,16.6351,16.7548,16.5853,16.7249,21800.0
2009-02-26 12:40:00,16.77,16.77,16.65,16.73,7400.0,16.7249,16.7249,16.6052,16.685,7400.0
2009-02-26 12:50:00,16.72,16.81,16.65,16.67,8300.0,16.675,16.7648,16.6052,16.6252,8300.0
2009-02-26 13:00:00,16.66,16.76,16.65,16.65,11700.0,16.6152,16.7149,16.6052,16.6052,11700.0
2009-02-26 13:10:00,16.65,16.74,16.63,16.67,8500.0,16.6052,16.695,16.5853,16.6252,8500.0
2009-02-26 13:20:00,16.68,16.71,16.66,16.67,8800.0,16.6351,16.665,16.6152,16.6252,8800.0
2009-02-26 13:30:00,16.67,16.77,16.67,16.75,7500.0,16.6252,16.7249,16.6252,16.7049,7500.0
2009-02-26 13:40:00,16.7,16.78,16.68,16.73,5400.0,16.6551,16.7349,16.6351,16.685,5400.0
2009-02-26 13:50:00,16.7,16.78,16.66,16.69,7600.0,16.6551,16.7349,16.6152,16.6451,7600.0
2009-02-26 14:00:00,16.67,16.67,16.54,16.65,23400.0,16.6252,16.6252,16.4955,16.6052,23400.0
2009-02-26 14:10:00,16.66,16.72,16.5,16.52,23400.0,16.6152,16.675,16.4556,16.4756,23400.0
2009-02-26 14:20:00,16.55,16.63,16.41,16.42,16300.0,16.5055,16.5853,16.3659,16.3758,16300.0
2009-02-26 14:30:00,16.41,16.42,16.14,16.27,22500.0,16.3659,16.3758,16.0966,16.2262,22500.0
2009-02-26 14:40:00,16.25,16.27,16.1,16.15,22600.0,16.2063,16.2262,16.0567,16.1066,22600.0
2009-02-26 14:50:00,16.11,16.15,15.83,15.87,23300.0,16.0667,16.1066,15.7874,15.8273,23300.0
2009-02-26 15:00:00,15.83,15.83,15.58,15.64,38000.0,15.7874,15.7874,15.5381,15.5979,38000.0
2009-02-26 15:10:00,15.59,15.63,15.04,15.2,43700.0,15.5481,15.588,14.9995,15.1591,43700.0
2009-02-26 15:20:00,15.19,15.35,15.09,15.27,32300.0,15.1491,15.3087,15.0494,15.2289,32300.0
2009-02-26 15:30:00,15.27,15.47,15.2,15.38,43500.0,15.2289,15.4284,15.1591,15.3386,43500.0
2009-02-26 15:40:00,15.38,15.58,15.38,15.49,41300.0,15.3386,15.5381,15.3386,15.4483,41300.0
2009-02-26 15:50:00,15.46,15.54,15.3,15.4,90600.0,15.4184,15.4982,15.2588,15.3586,90600.0
2009-02-27 09:30:00,15.1,15.71,14.27,14.72,34800.0,15.0594,15.6677,14.2316,14.6804,34800.0
2009-02-27 09:40:00,14.81,14.88,14.64,14.82,16900.0,14.7702,14.84,14.6006,14.7801,16900.0
2009-02-27 09:50:00,14.78,15.01,14.77,14.95,8700.0,14.7402,14.9696,14.7303,14.9098,8700.0
2009-02-27 10:00:00,14.95,15.04,14.68,14.69,15500.0,14.9098,14.9995,14.6405,14.6505,15500.0
2009-02-27 10:10:00,14.68,14.91,14.68,14.91,11400.0,14.6405,14.8699,14.6405,14.8699,11400.0
2009-02-27 10:20:00,14.9,15.14,14.9,14.95,18100.0,14.8599,15.0993,14.8599,14.9098,18100.0
2009-02-27 10:30:00,14.93,15.01,14.74,14.89,9100.0,14.8898,14.9696,14.7003,14.8499,9100.0
2009-02-27 10:40:00,14.94,15.05,14.83,14.9,21200.0,14.8998,15.0095,14.7901,14.8599,21200.0
2009-02-27 10:50:00,14.91,14.95,14.64,14.7,48100.0,14.8699,14.9098,14.6006,14.6605,48100.0
2009-02-27 11:00:00,14.71,14.73,14.51,14.62,13800.0,14.6704,14.6904,14.471,14.5807,13800.0
2009-02-27 11:10:00,14.61,14.62,14.46,14.46,10700.0,14.5707,14.5807,14.4211,14.4211,10700.0
2009-02-27 11:20:00,14.46,14.48,14.37,14.41,11700.0,14.4211,14.441,14.3313,14.3712,11700.0
2009-02-27 11:30:00,14.41,14.46,14.36,14.42,7100.0,14.3712,14.4211,14.3214,14.3812,7100.0
2009-02-27 11:40:00,14.47,14.65,14.47,14.61,7500.0,14.4311,14.6106,14.4311,14.5707,7500.0
2009-02-27 11:50:00,14.62,14.7,14.5,14.62,19000.0,14.5807,14.6605,14.461,14.5807,19000.0
2009-02-27 12:00:00,14.6,14.8,14.55,14.8,11200.0,14.5607,14.7602,14.5109,14.7602,11200.0
2009-02-27 12:10:00,14.77,14.8,14.71,14.71,10100.0,14.7303,14.7602,14.6704,14.6704,10100.0
2009-02-27 12:20:00,14.69,14.91,14.68,14.91,16300.0,14.6505,14.8699,14.6405,14.8699,16300.0
2009-02-27 12:30:00,14.88,14.9,14.75,14.79,12600.0,14.84,14.8599,14.7103,14.7502,12600.0
2009-02-27 12:40:00,14.75,14.89,14.74,14.84,8300.0,14.7103,14.8499,14.7003,14.8001,8300.0
2009-02-27 12:50:00,14.83,14.83,14.75,14.81,4500.0,14.7901,14.7901,14.7103,14.7702,4500.0
2009-02-27 13:00:00,14.82,14.84,14.7,14.72,6200.0,14.7801,14.8001,14.6605,14.6804,6200.0
2009-02-27 13:10:00,14.72,14.72,14.53,14.58,7700.0,14.6804,14.6804,14.4909,14.5408,7700.0
2009-02-27 13:20:00,14.59,14.65,14.53,14.61,15000.0,14.5507,14.6106,14.4909,14.5707,15000.0
2009-02-27 13:30:00,14.6,14.8,14.55,14.56,9200.0,14.5607,14.7602,14.5109,14.5208,9200.0
2009-02-27 13:40:00,14.57,14.8,14.54,14.8,9900.0,14.5308,14.7602,14.5009,14.7602,9900.0
2009-02-27 13:50:00,14.75,14.82,14.66,14.72,13300.0,14.7103,14.7801,14.6206,14.6804,13300.0
2009-02-27 14:00:00,14.7,14.92,14.69,14.81,28700.0,14.6605,14.8799,14.6505,14.7702,28700.0
2009-02-27 14:10:00,14.84,14.97,14.76,14.83,11600.0,14.8001,14.9297,14.7203,14.7901,11600.0
2009-02-27 14:20:00,14.85,14.94,14.69,14.72,12600.0,14.81,14.8998,14.6505,14.6804,12600.0
2009-02-27 14:30:00,14.72,14.85,14.71,14.75,12900.0,14.6804,14.81,14.6704,14.7103,12900.0
2009-02-27 14:40:00,14.78,14.94,14.75,14.93,19200.0,14.7402,14.8998,14.7103,14.8898,19200.0
2009-02-27 14:50:00,14.92,14.97,14.81,14.85,13600.0,14.8799,14.9297,14.7702,14.81,13600.0
2009-02-27 15:00:00,14.84,14.87,14.7,14.7,29000.0,14.8001,14.83,14.6605,14.6605,29000.0
2009-02-27 15:10:00,14.7,14.7,14.35,14.35,43000.0,14.6605,14.6605,14.3114,14.3114,43000.0
2009-02-27 15:20:00,14.3,14.34,14.18,14.22,20800.0,14.2615,14.3014,14.1419,14.1817,20800.0
2009-02-27 15:30:00,14.22,14.39,14.19,14.33,32000.0,14.1817,14.3513,14.1518,14.2914,32000.0
2009-02-27 15:40:00,14.34,14.56,14.24,14.47,29800.0,14.3014,14.5208,14.2017,14.4311,29800.0
2009-02-27 15:50:00,14.39,14.6,14.2,14.25,67400.0,14.3513,14.5607,14.1618,14.2117,67400.0
2009-03-02 09:30:00,14.41,14.41,14.0,14.15,28700.0,14.3712,14.3712,13.9623,14.1119,28700.0
2009-03-02 09:40:00,14.15,14.21,13.87,13.92,36000.0,14.1119,14.1718,13.8327,13.8826,36000.0
2009-03-02 09:50:00,13.9,14.07,13.89,13.89,18100.0,13.8626,14.0321,13.8526,13.8526,18100.0
2009-03-02 10:00:00,13.91,14.03,13.76,13.89,19800.0,13.8726,13.9923,13.723,13.8526,19800.0
2009-03-02 10:10:00,13.92,13.95,13.59,13.65,21400.0,13.8826,13.9125,13.5534,13.6133,21400.0
2009-03-02 10:20:00,13.65,13.67,13.53,13.56,19800.0,13.6133,13.6332,13.4936,13.5235,19800.0
2009-03-02 10:30:00,13.56,13.56,13.44,13.45,31500.0,13.5235,13.5235,13.4038,13.4138,31500.0
2009-03-02 10:40:00,13.45,13.47,13.36,13.39,15800.0,13.4138,13.4338,13.3241,13.354,15800.0
2009-03-02 10:50:00,13.4,13.41,13.36,13.38,10300.0,13.364,13.3739,13.3241,13.344,10300.0
2009-03-02 11:00:00,13.39,13.44,13.36,13.37,16200.0,13.354,13.4038,13.3241,13.334,16200.0
2009-03-02 11:10:00,13.38,13.4,13.36,13.38,10800.0,13.344,13.364,13.3241,13.344,10800.0
2009-03-02 11:20:00,13.38,13.43,13.26,13.26,24500.0,13.344,13.3939,13.2243,13.2243,24500.0
2009-03-02 11:30:00,13.26,13.33,13.22,13.28,23600.0,13.2243,13.2941,13.1844,13.2443,23600.0
2009-03-02 11:40:00,13.27,13.3,13.16,13.18,5700.0,13.2343,13.2642,13.1246,13.1445,5700.0
2009-03-02 11:50:00,13.18,13.21,13.13,13.19,9000.0,13.1445,13.1745,13.0947,13.1545,9000.0
2009-03-02 12:00:00,13.18,13.24,13.14,13.23,15800.0,13.1445,13.2044,13.1046,13.1944,15800.0
2009-03-02 12:10:00,13.23,13.29,13.2,13.2,22900.0,13.1944,13.2542,13.1645,13.1645,22900.0
2009-03-02 12:20:00,13.22,13.37,13.21,13.32,16000.0,13.1844,13.334,13.1745,13.2842,16000.0
2009-03-02 12:30:00,13.32,13.36,13.22,13.31,14200.0,13.2842,13.3241,13.1844,13.2742,14200.0
2009-03-02 12:40:00,13.32,13.38,13.29,13.37,12200.0,13.2842,13.344,13.2542,13.334,12200.0
2009-03-02 12:50:00,13.38,13.48,13.35,13.36,14200.0,13.344,13.4437,13.3141,13.3241,14200.0
2009-03-02 13:00:00,13.36,13.51,13.34,13.34,17400.0,13.3241,13.4737,13.3041,13.3041,17400.0
2009-03-02 13:10:00,13.34,13.42,13.33,13.37,9400.0,13.3041,13.3839,13.2941,13.334,9400.0
2009-03-02 13:20:00,13.37,13.46,13.35,13.39,7500.0,13.334,13.4238,13.3141,13.354,7500.0
2009-03-02 13:30:00,13.39,13.41,13.35,13.36,11700.0,13.354,13.3739,13.3141,13.3241,11700.0
2009-03-02 13:40:00,13.37,13.52,13.34,13.52,9600.0,13.334,13.4836,13.3041,13.4836,9600.0
2009-03-02 13:50:00,13.5,13.57,13.42,13.55,17600.0,13.4637,13.5335,13.3839,13.5135,17600.0
2009-03-02 14:00:00,13.54,13.65,13.52,13.65,14800.0,13.5036,13.6133,13.4836,13.6133,14800.0
2009-03-02 14:10:00,13.66,13.72,13.61,13.63,12500.0,13.6233,13.6831,13.5734,13.5933,12500.0
2009-03-02 14:20:00,13.66,13.7,13.6,13.7,24500.0,13.6233,13.6631,13.5634,13.6631,24500.0
2009-03-02 14:30:00,13.65,13.73,13.6,13.72,18700.0,13.6133,13.6931,13.5634,13.6831,18700.0
2009-03-02 14:40:00,13.72,13.83,13.6,13.61,22600.0,13.6831,13.7928,13.5634,13.5734,22600.0
2009-03-02 14:50:00,13.6,13.69,13.58,13.64,24700.0,13.5634,13.6532,13.5435,13.6033,24700.0
2009-03-02 15:00:00,13.65,13.68,13.52,13.56,24500.0,13.6133,13.6432,13.4836,13.5235,24500.0
2009-03-02 15:10:00,13.58,13.65,13.45,13.52,23900.0,13.5435,13.6133,13.4138,13.4836,23900.0
2009-03-02 15:20:00,13.53,13.6,13.47,13.57,24800.0,13.4936,13.5634,13.4338,13.5335,24800.0
2009-03-02 15:30:00,13.58,13.64,13.51,13.53,15900.0,13.5435,13.6033,13.4737,13.4936,15900.0
2009-03-02 15:40:00,13.53,13.63,13.49,13.61,37300.0,13.4936,13.5933,13.4537,13.5734,37300.0
2009-03-02 15:50:00,13.6,13.64,13.5,13.55,116100.0,13.5634,13.6033,13.4637,13.5135,116100.0
2009-03-03 09:30:00,13.83,13.94,13.45,13.5,13400.0,13.7928,13.9025,13.4138,13.4637,13400.0
2009-03-03 09:40:00,13.48,13.62,13.44,13.55,12900.0,13.4437,13.5834,13.4038,13.5135,12900.0
2009-03-03 09:50:00,13.55,13.79,13.54,13.78,17000.0,13.5135,13.7529,13.5036,13.7429,17000.0
2009-03-03 10:00:00,13.78,13.78,13.68,13.72,9200.0,13.7429,13.7429,13.6432,13.6831,9200.0
2009-03-03 10:10:00,13.71,13.71,13.6,13.62,6300.0,13.6731,13.6731,13.5634,13.5834,6300.0
2009-03-03 10:20:00,13.61,13.64,13.57,13.57,3700.0,13.5734,13.6033,13.5335,13.5335,3700.0
2009-03-03 10:30:00,13.55,13.62,13.49,13.62,10500.0,13.5135,13.5834,13.4537,13.5834,10500.0
2009-03-03 10:40:00,13.65,13.69,13.57,13.69,4900.0,13.6133,13.6532,13.5335,13.6532,4900.0
2009-03-03 10:50:00,13.67,13.79,13.66,13.74,20600.0,13.6332,13.7529,13.6233,13.703,20600.0
2009-03-03 11:00:00,13.77,13.9,13.72,13.8,19700.0,13.733,13.8626,13.6831,13.7629,19700.0
2009-03-03 11:10:00,13.83,13.83,13.64,13.7,11000.0,13.7928,13.7928,13.6033,13.6631,11000.0
2009-03-03 11:20:00,13.71,13.77,13.69,13.75,9300.0,13.6731,13.733,13.6532,13.713,9300.0
2009-03-03 11:30:00,13.75,13.76,13.64,13.64,9100.0,13.713,13.723,13.6033,13.6033,9100.0
2009-03-03 11:40:00,13.65,13.75,13.63,13.72,12300.0,13.6133,13.713,13.5933,13.6831,12300.0
2009-03-03 11:50:00,13.71,13.73,13.64,13.69,4000.0,13.6731,13.6931,13.6033,13.6532,4000.0
2009-03-03 12:00:00,13.74,13.82,13.69,13.82,14300.0,13.703,13.7828,13.6532,13.7828,14300.0
2009-03-03 12:10:00,13.85,13.85,13.76,13.84,4400.0,13.8127,13.8127,13.723,13.8028,4400.0
2009-03-03 12:20:00,13.86,14.0,13.85,13.9,16200.0,13.8227,13.9623,13.8127,13.8626,16200.0
2009-03-03 12:30:00,13.9,14.0,13.9,13.92,30900.0,13.8626,13.9623,13.8626,13.8826,30900.0
2009-03-03 12:40:00,13.91,14.08,13.9,13.99,34100.0,13.8726,14.0421,13.8626,13.9524,34100.0
2009-03-03 12:50:00,13.99,14.01,13.91,13.95,12200.0,13.9524,13.9723,13.8726,13.9125,12200.0
2009-03-03 13:00:00,13.94,13.99,13.92,13.93,12700.0,13.9025,13.9524,13.8826,13.8925,12700.0
2009-03-03 13:10:00,13.92,14.03,13.92,14.01,19800.0,13.8826,13.9923,13.8826,13.9723,19800.0
2009-03-03 13:20:00,14.03,14.06,13.99,14.01,11400.0,13.9923,14.0222,13.9524,13.9723,11400.0
2009-03-03 13:30:00,14.0,14.03,13.97,13.99,11200.0,13.9623,13.9923,13.9324,13.9524,11200.0
2009-03-03 13:40:00,14.0,14.09,13.98,14.03,13500.0,13.9623,14.0521,13.9424,13.9923,13500.0
2009-03-03 13:50:00,14.01,14.19,14.0,14.12,18100.0,13.9723,14.1518,13.9623,14.082,18100.0
2009-03-03 14:00:00,14.13,14.31,14.12,14.22,24800.0,14.092,14.2715,14.082,14.1817,24800.0
2009-03-03 14:10:00,14.23,14.27,14.17,14.18,8700.0,14.1917,14.2316,14.1319,14.1419,8700.0
2009-03-03 14:20:00,14.19,14.3,14.16,14.27,7000.0,14.1518,14.2615,14.1219,14.2316,7000.0
2009-03-03 14:30:00,14.25,14.42,14.15,14.35,20100.0,14.2117,14.3812,14.1119,14.3114,20100.0
2009-03-03 14:40:00,14.34,14.42,14.26,14.29,16000.0,14.3014,14.3812,14.2216,14.2516,16000.0
2009-03-03 14:50:00,14.32,14.37,14.27,14.34,8700.0,14.2815,14.3313,14.2316,14.3014,8700.0
2009-03-03 15:00:00,14.33,14.39,14.19,14.25,13100.0,14.2914,14.3513,14.1518,14.2117,13100.0
2009-03-03 15:10:00,14.24,14.3,14.19,14.27,22000.0,14.2017,14.2615,14.1518,14.2316,22000.0
2009-03-03 15:20:00,14.25,14.26,14.05,14.05,22000.0,14.2117,14.2216,14.0122,14.0122,22000.0
2009-03-03 15:30:00,14.04,14.07,13.93,13.93,17800.0,14.0022,14.0321,13.8925,13.8925,17800.0
2009-03-03 15:40:00,13.95,13.95,13.86,13.86,40400.0,13.9125,13.9125,13.8227,13.8227,40400.0
2009-03-03 15:50:00,13.86,13.93,13.8,13.81,69600.0,13.8227,13.8925,13.7629,13.7728,69600.0
2009-03-04 09:30:00,14.03,14.03,13.61,13.96,9800.0,13.9923,13.9923,13.5734,13.9224,9800.0
2009-03-04 09:40:00,13.97,14.03,13.81,13.83,12600.0,13.9324,13.9923,13.7728,13.7928,12600.0
2009-03-04 09:50:00,13.82,13.84,13.63,13.63,16100.0,13.7828,13.8028,13.5933,13.5933,16100.0
2009-03-04 10:00:00,13.64,13.71,13.56,13.58,7100.0,13.6033,13.6731,13.5235,13.5435,7100.0
2009-03-04 10:10:00,13.55,13.55,13.37,13.42,8800.0,13.5135,13.5135,13.334,13.3839,8800.0
2009-03-04 10:20:00,13.4,13.48,13.33,13.48,4600.0,13.364,13.4437,13.2941,13.4437,4600.0
2009-03-04 10:30:00,13.47,13.58,13.43,13.58,8900.0,13.4338,13.5435,13.3939,13.5435,8900.0
2009-03-04 10:40:00,13.62,13.73,13.57,13.69,12600.0,13.5834,13.6931,13.5335,13.6532,12600.0
2009-03-04 10:50:00,13.68,13.73,13.61,13.61,9900.0,13.6432,13.6931,13.5734,13.5734,9900.0
2009-03-04 11:00:00,13.57,13.67,13.51,13.61,7800.0,13.5335,13.6332,13.4737,13.5734,7800.0
2009-03-04 11:10:00,13.59,13.66,13.55,13.55,5800.0,13.5534,13.6233,13.5135,13.5135,5800.0
2009-03-04 11:20:00,13.55,13.62,13.51,13.61,5700.0,13.5135,13.5834,13.4737,13.5734,5700.0
2009-03-04 11:30:00,13.63,13.67,13.6,13.66,4300.0,13.5933,13.6332,13.5634,13.6233,4300.0
2009-03-04 11:40:00,13.66,13.71,13.64,13.71,27400.0,13.6233,13.6731,13.6033,13.6731,27400.0
2009-03-04 11:50:00,13.71,13.82,13.7,13.77,8800.0,13.6731,13.7828,13.6631,13.733,8800.0
2009-03-04 12:00:00,13.77,13.82,13.75,13.75,5300.0,13.733,13.7828,13.713,13.713,5300.0
2009-03-04 12:10:00,13.74,13.9,13.74,13.77,49600.0,13.703,13.8626,13.703,13.733,49600.0
2009-03-04 12:20:00,13.77,13.88,13.77,13.85,6300.0,13.733,13.8427,13.733,13.8127,6300.0
2009-03-04 12:30:00,13.83,13.88,13.8,13.88,3900.0,13.7928,13.8427,13.7629,13.8427,3900.0
2009-03-04 12:40:00,13.86,13.86,13.76,13.83,10000.0,13.8227,13.8227,13.723,13.7928,10000.0
2009-03-04 12:50:00,13.82,13.86,13.75,13.82,5200.0,13.7828,13.8227,13.713,13.7828,5200.0
2009-03-04 13:00:00,13.83,13.83,13.73,13.79,9900.0,13.7928,13.7928,13.6931,13.7529,9900.0
2009-03-04 13:10:00,13.79,13.85,13.72,13.8,12000.0,13.7529,13.8127,13.6831,13.7629,12000.0
2009-03-04 13:20:00,13.78,13.85,13.76,13.76,3700.0,13.7429,13.8127,13.723,13.723,3700.0
2009-03-04 13:30:00,13.76,13.83,13.73,13.73,7300.0,13.723,13.7928,13.6931,13.6931,7300.0
2009-03-04 13:40:00,13.74,13.83,13.74,13.81,4600.0,13.703,13.7928,13.703,13.7728,4600.0
2009-03-04 13:50:00,13.78,13.79,13.72,13.77,4600.0,13.7429,13.7529,13.6831,13.733,4600.0
2009-03-04 14:00:00,13.75,13.91,13.74,13.88,20100.0,13.713,13.8726,13.703,13.8427,20100.0
2009-03-04 14:10:00,13.89,13.97,13.87,13.94,7500.0,13.8526,13.9324,13.8327,13.9025,7500.0
2009-03-04 14:20:00,13.91,13.93,13.86,13.92,8900.0,13.8726,13.8925,13.8227,13.8826,8900.0
2009-03-04 14:30:00,13.91,14.03,13.87,14.0,7400.0,13.8726,13.9923,13.8327,13.9623,7400.0
2009-03-04 14:40:00,13.99,14.09,13.97,14.07,8200.0,13.9524,14.0521,13.9324,14.0321,8200.0
2009-03-04 14:50:00,14.08,14.15,14.04,14.14,12100.0,14.0421,14.1119,14.0022,14.102,12100.0
2009-03-04 15:00:00,14.14,14.15,14.05,14.09,9400.0,14.102,14.1119,14.0122,14.0521,9400.0
2009-03-04 15:10:00,14.09,14.16,14.09,14.11,13200.0,14.0521,14.1219,14.0521,14.072,13200.0
2009-03-04 15:20:00,14.09,14.13,14.01,14.12,13300.0,14.0521,14.092,13.9723,14.082,13300.0
2009-03-04 15:30:00,14.14,14.14,14.07,14.11,23200.0,14.102,14.102,14.0321,14.072,23200.0
2009-03-04 15:40:00,14.11,14.13,14.04,14.06,53200.0,14.072,14.092,14.0022,14.0222,53200.0
2009-03-04 15:50:00,14.06,14.13,13.96,13.97,53200.0,14.0222,14.092,13.9224,13.9324,53200.0
2009-03-05 09:30:00,13.64,13.84,13.32,13.41,10500.0,13.6033,13.8028,13.2842,13.3739,10500.0
2009-03-05 09:40:00,13.41,13.56,13.39,13.52,13300.0,13.3739,13.5235,13.354,13.4836,13300.0
2009-03-05 09:50:00,13.52,13.6,13.44,13.46,10500.0,13.4836,13.5634,13.4038,13.4238,10500.0
2009-03-05 10:00:00,13.49,13.59,13.43,13.44,12900.0,13.4537,13.5534,13.3939,13.4038,12900.0
2009-03-05 10:10:00,13.44,13.49,13.38,13.43,21400.0,13.4038,13.4537,13.344,13.3939,21400.0
2009-03-05 10:20:00,13.43,13.49,13.43,13.49,14700.0,13.3939,13.4537,13.3939,13.4537,14700.0
2009-03-05 10:30:00,13.5,13.56,13.49,13.53,5900.0,13.4637,13.5235,13.4537,13.4936,5900.0
2009-03-05 10:40:00,13.51,13.57,13.4,13.4,12800.0,13.4737,13.5335,13.364,13.364,12800.0
2009-03-05 10:50:00,13.38,13.4,13.3,13.33,6100.0,13.344,13.364,13.2642,13.2941,6100.0
2009-03-05 11:00:00,13.3,13.35,13.25,13.35,8500.0,13.2642,13.3141,13.2144,13.3141,8500.0
2009-03-05 11:10:00,13.35,13.35,13.21,13.22,36900.0,13.3141,13.3141,13.1745,13.1844,36900.0
2009-03-05 11:20:00,13.22,13.32,13.21,13.31,19700.0,13.1844,13.2842,13.1745,13.2742,19700.0
2009-03-05 11:30:00,13.31,13.34,13.25,13.34,6300.0,13.2742,13.3041,13.2144,13.3041,6300.0
2009-03-05 11:40:00,13.33,13.4,13.31,13.34,2600.0,13.2941,13.364,13.2742,13.3041,2600.0
2009-03-05 11:50:00,13.33,13.33,13.23,13.28,12800.0,13.2941,13.2941,13.1944,13.2443,12800.0
2009-03-05 12:00:00,13.27,13.37,13.21,13.34,8700.0,13.2343,13.334,13.1745,13.3041,8700.0
2009-03-05 12:10:00,13.33,13.33,13.22,13.3,10100.0,13.2941,13.2941,13.1844,13.2642,10100.0
2009-03-05 12:20:00,13.3,13.33,13.28,13.29,7800.0,13.2642,13.2941,13.2443,13.2542,7800.0
2009-03-05 12:30:00,13.3,13.3,13.21,13.27,4900.0,13.2642,13.2642,13.1745,13.2343,4900.0
2009-03-05 12:40:00,13.27,13.32,13.24,13.24,3300.0,13.2343,13.2842,13.2044,13.2044,3300.0
2009-03-05 12:50:00,13.22,13.25,13.21,13.24,8500.0,13.1844,13.2144,13.1745,13.2044,8500.0
2009-03-05 13:00:00,13.24,13.3,13.22,13.29,7600.0,13.2044,13.2642,13.1844,13.2542,7600.0
2009-03-05 13:10:00,13.29,13.3,13.19,13.3,8300.0,13.2542,13.2642,13.1545,13.2642,8300.0
2009-03-05 13:20:00,13.21,13.22,13.13,13.19,3800.0,13.1745,13.1844,13.0947,13.1545,3800.0
2009-03-05 13:30:00,13.2,13.2,13.07,13.11,6300.0,13.1645,13.1645,13.0348,13.0747,6300.0
2009-03-05 13:40:00,13.11,13.17,12.98,13.0,13800.0,13.0747,13.1346,12.9451,12.965,13800.0
2009-03-05 13:50:00,13.0,13.04,12.96,13.01,10300.0,12.965,13.0049,12.9251,12.975,10300.0
2009-03-05 14:00:00,13.04,13.04,12.88,12.9,41000.0,13.0049,13.0049,12.8453,12.8653,41000.0
2009-03-05 14:10:00,12.9,13.12,12.85,13.06,37500.0,12.8653,13.0847,12.8154,13.0249,37500.0
2009-03-05 14:20:00,13.01,13.01,12.89,12.93,13300.0,12.975,12.975,12.8553,12.8952,13300.0
2009-03-05 14:30:00,12.9,12.95,12.83,12.92,11000.0,12.8653,12.9152,12.7955,12.8852,11000.0
2009-03-05 14:40:00,12.92,12.99,12.87,12.93,14800.0,12.8852,12.9551,12.8354,12.8952,14800.0
2009-03-05 14:50:00,12.95,13.01,12.83,12.97,25600.0,12.9152,12.975,12.7955,12.9351,25600.0
2009-03-05 15:00:00,12.98,13.08,12.93,12.96,34000.0,12.9451,13.0448,12.8952,12.9251,34000.0
2009-03-05 15:10:00,12.95,13.16,12.94,13.0,26500.0,12.9152,13.1246,12.9052,12.965,26500.0
2009-03-05 15:20:00,13.01,13.06,12.99,13.0,54900.0,12.975,13.0249,12.9551,12.965,54900.0
2009-03-05 15:30:00,13.02,13.02,12.79,12.8,28600.0,12.985,12.985,12.7556,12.7656,28600.0
2009-03-05 15:40:00,12.79,12.92,12.75,12.89,16400.0,12.7556,12.8852,12.7157,12.8553,16400.0
2009-03-05 15:50:00,12.88,12.88,12.74,12.78,55800.0,12.8453,12.8453,12.7057,12.7456,55800.0
2009-03-06 09:30:00,12.9,13.14,12.68,12.86,15300.0,12.8653,13.1046,12.6459,12.8254,15300.0
2009-03-06 09:40:00,12.87,13.12,12.85,13.12,9500.0,12.8354,13.0847,12.8154,13.0847,9500.0
2009-03-06 09:50:00,13.09,13.13,12.9,12.98,7100.0,13.0548,13.0947,12.8653,12.9451,7100.0
2009-03-06 10:00:00,12.99,12.99,12.84,12.84,7000.0,12.9551,12.9551,12.8055,12.8055,7000.0
2009-03-06 10:10:00,12.75,12.8,12.63,12.66,7000.0,12.7157,12.7656,12.596,12.6259,7000.0
2009-03-06 10:20:00,12.66,12.71,12.57,12.71,6800.0,12.6259,12.6758,12.5362,12.6758,6800.0
2009-03-06 10:30:00,12.69,12.73,12.56,12.57,9600.0,12.6559,12.6958,12.5262,12.5362,9600.0
2009-03-06 10:40:00,12.59,12.66,12.57,12.61,8200.0,12.5561,12.6259,12.5362,12.5761,8200.0
2009-03-06 10:50:00,12.58,12.6,12.42,12.43,13800.0,12.5462,12.5661,12.3866,12.3966,13800.0
2009-03-06 11:00:00,12.43,12.43,12.27,12.34,29300.0,12.3966,12.3966,12.237,12.3068,29300.0
2009-03-06 11:10:00,12.35,12.4,12.34,12.34,8000.0,12.3168,12.3666,12.3068,12.3068,8000.0
2009-03-06 11:20:00,12.34,12.34,12.21,12.23,10400.0,12.3068,12.3068,12.1772,12.1971,10400.0
2009-03-06 11:30:00,12.23,12.33,12.21,12.27,10600.0,12.1971,12.2968,12.1772,12.237,10600.0
2009-03-06 11:40:00,12.24,12.29,12.21,12.29,6000.0,12.2071,12.2569,12.1772,12.2569,6000.0
2009-03-06 11:50:00,12.29,12.32,12.26,12.32,14400.0,12.2569,12.2869,12.227,12.2869,14400.0
2009-03-06 12:00:00,12.33,12.46,12.32,12.44,10900.0,12.2968,12.4265,12.2869,12.4065,10900.0
2009-03-06 12:10:00,12.41,12.55,12.41,12.47,7100.0,12.3766,12.5162,12.3766,12.4365,7100.0
2009-03-06 12:20:00,12.45,12.54,12.44,12.53,7100.0,12.4165,12.5063,12.4065,12.4963,7100.0
2009-03-06 12:30:00,12.53,12.61,12.51,12.58,9700.0,12.4963,12.5761,12.4763,12.5462,9700.0
2009-03-06 12:40:00,12.57,12.58,12.47,12.52,2600.0,12.5362,12.5462,12.4365,12.4863,2600.0
2009-03-06 12:50:00,12.52,12.69,12.51,12.66,4500.0,12.4863,12.6559,12.4763,12.6259,4500.0
2009-03-06 13:00:00,12.66,12.66,12.57,12.62,16400.0,12.6259,12.6259,12.5362,12.586,16400.0
2009-03-06 13:10:00,12.6,12.66,12.55,12.55,8100.0,12.5661,12.6259,12.5162,12.5162,8100.0
2009-03-06 13:20:00,12.56,12.62,12.56,12.57,4000.0,12.5262,12.586,12.5262,12.5362,4000.0
2009-03-06 13:30:00,12.58,12.58,12.46,12.52,3300.0,12.5462,12.5462,12.4265,12.4863,3300.0
2009-03-06 13:40:00,12.49,12.54,12.46,12.49,7200.0,12.4564,12.5063,12.4265,12.4564,7200.0
2009-03-06 13:50:00,12.46,12.53,12.46,12.51,1900.0,12.4265,12.4963,12.4265,12.4763,1900.0
2009-03-06 14:00:00,12.49,12.68,12.49,12.65,8100.0,12.4564,12.6459,12.4564,12.616,8100.0
2009-03-06 14:10:00,12.64,12.65,12.53,12.57,3600.0,12.606,12.616,12.4963,12.5362,3600.0
2009-03-06 14:20:00,12.55,12.64,12.48,12.62,19100.0,12.5162,12.606,12.4464,12.586,19100.0
2009-03-06 14:30:00,12.65,12.65,12.54,12.59,5800.0,12.616,12.616,12.5063,12.5561,5800.0
2009-03-06 14:40:00,12.55,12.56,12.48,12.48,10600.0,12.5162,12.5262,12.4464,12.4464,10600.0
2009-03-06 14:50:00,12.47,12.47,12.36,12.39,4300.0,12.4365,12.4365,12.3267,12.3567,4300.0
2009-03-06 15:00:00,12.4,12.49,12.37,12.41,10400.0,12.3666,12.4564,12.3367,12.3766,10400.0
2009-03-06 15:10:00,12.4,12.46,12.38,12.45,9500.0,12.3666,12.4265,12.3467,12.4165,9500.0
2009-03-06 15:20:00,12.43,12.44,12.4,12.4,4800.0,12.3966,12.4065,12.3666,12.3666,4800.0
2009-03-06 15:30:00,12.39,12.49,12.37,12.47,9700.0,12.3567,12.4564,12.3367,12.4365,9700.0
2009-03-06 15:40:00,12.46,12.65,12.45,12.56,19300.0,12.4265,12.616,12.4165,12.5262,19300.0
2009-03-06 15:50:00,12.56,12.69,12.53,12.68,31200.0,12.5262,12.6559,12.4963,12.6459,31200.0
2009-03-09 09:30:00,12.6,12.77,12.53,12.63,11200.0,12.5661,12.7356,12.4963,12.596,11200.0
2009-03-09 09:40:00,12.67,12.97,12.64,12.97,8100.0,12.6359,12.9351,12.606,12.9351,8100.0
2009-03-09 09:50:00,12.97,13.06,12.81,12.81,63800.0,12.9351,13.0249,12.7755,12.7755,63800.0
2009-03-09 10:00:00,12.82,13.03,12.82,12.96,26500.0,12.7855,12.9949,12.7855,12.9251,26500.0
2009-03-09 10:10:00,12.96,13.22,12.95,13.18,18400.0,12.9251,13.1844,12.9152,13.1445,18400.0
2009-03-09 10:20:00,13.16,13.19,12.99,12.99,5100.0,13.1246,13.1545,12.9551,12.9551,5100.0
2009-03-09 10:30:00,13.0,13.02,12.95,12.98,13600.0,12.965,12.985,12.9152,12.9451,13600.0
2009-03-09 10:40:00,12.96,13.09,12.93,13.01,6900.0,12.9251,13.0548,12.8952,12.975,6900.0
2009-03-09 10:50:00,12.94,12.97,12.8,12.8,7000.0,12.9052,12.9351,12.7656,12.7656,7000.0
2009-03-09 11:00:00,12.81,12.88,12.69,12.71,7700.0,12.7755,12.8453,12.6559,12.6758,7700.0
2009-03-09 11:10:00,12.73,12.74,12.71,12.71,6200.0,12.6958,12.7057,12.6758,12.6758,6200.0
2009-03-09 11:20:00,12.68,12.77,12.68,12.73,4400.0,12.6459,12.7356,12.6459,12.6958,4400.0
2009-03-09 11:30:00,12.74,12.79,12.69,12.77,10800.0,12.7057,12.7556,12.6559,12.7356,10800.0
2009-03-09 11:40:00,12.75,12.76,12.7,12.71,9900.0,12.7157,12.7257,12.6658,12.6758,9900.0
2009-03-09 11:50:00,12.73,12.75,12.68,12.7,5900.0,12.6958,12.7157,12.6459,12.6658,5900.0
2009-03-09 12:00:00,12.71,12.72,12.64,12.66,5300.0,12.6758,12.6858,12.606,12.6259,5300.0
2009-03-09 12:10:00,12.66,12.75,12.66,12.75,5100.0,12.6259,12.7157,12.6259,12.7157,5100.0
2009-03-09 12:20:00,12.75,12.78,12.72,12.73,6500.0,12.7157,12.7456,12.6858,12.6958,6500.0
2009-03-09 12:30:00,12.74,12.76,12.65,12.65,8000.0,12.7057,12.7257,12.616,12.616,8000.0
2009-03-09 12:40:00,12.64,12.66,12.6,12.66,5100.0,12.606,12.6259,12.5661,12.6259,5100.0
2009-03-09 12:50:00,12.67,12.7,12.67,12.7,6600.0,12.6359,12.6658,12.6359,12.6658,6600.0
2009-03-09 13:00:00,12.68,12.68,12.52,12.56,4300.0,12.6459,12.6459,12.4863,12.5262,4300.0
2009-03-09 13:10:00,12.52,12.54,12.48,12.54,3100.0,12.4863,12.5063,12.4464,12.5063,3100.0
2009-03-09 13:20:00,12.54,12.54,12.48,12.53,3300.0,12.5063,12.5063,12.4464,12.4963,3300.0
2009-03-09 13:30:00,12.54,12.57,12.51,12.54,22100.0,12.5063,12.5362,12.4763,12.5063,22100.0
2009-03-09 13:40:00,12.52,12.55,12.47,12.5,4600.0,12.4863,12.5162,12.4365,12.4664,4600.0
2009-03-09 13:50:00,12.53,12.54,12.5,12.51,4700.0,12.4963,12.5063,12.4664,12.4763,4700.0
2009-03-09 14:00:00,12.5,12.56,12.46,12.56,4500.0,12.4664,12.5262,12.4265,12.5262,4500.0
2009-03-09 14:10:00,12.52,12.57,12.48,12.53,3900.0,12.4863,12.5362,12.4464,12.4963,3900.0
2009-03-09 14:20:00,12.51,12.52,12.47,12.52,3900.0,12.4763,12.4863,12.4365,12.4863,3900.0
2009-03-09 14:30:00,12.51,12.52,12.45,12.49,7500.0,12.4763,12.4863,12.4165,12.4564,7500.0
2009-03-09 14:40:00,12.48,12.5,12.44,12.46,6500.0,12.4464,12.4664,12.4065,12.4265,6500.0
2009-03-09 14:50:00,12.47,12.48,12.43,12.43,7900.0,12.4365,12.4464,12.3966,12.3966,7900.0
2009-03-09 15:00:00,12.46,12.48,12.42,12.47,6800.0,12.4265,12.4464,12.3866,12.4365,6800.0
2009-03-09 15:10:00,12.47,12.47,12.33,12.38,13800.0,12.4365,12.4365,12.2968,12.3467,13800.0
2009-03-09 15:20:00,12.38,12.49,12.35,12.44,11300.0,12.3467,12.4564,12.3168,12.4065,11300.0
2009-03-09 15:30:00,12.43,12.54,12.39,12.41,11800.0,12.3966,12.5063,12.3567,12.3766,11800.0
2009-03-09 15:40:00,12.4,12.49,12.39,12.42,15700.0,12.3666,12.4564,12.3567,12.3866,15700.0
2009-03-09 15:50:00,12.4,12.46,12.36,12.4,35200.0,12.3666,12.4265,12.3267,12.3666,35200.0
2009-03-10 09:30:00,12.69,12.94,12.43,12.49,12000.0,12.6559,12.9052,12.3966,12.4564,12000.0
2009-03-10 09:40:00,12.46,12.52,12.38,12.45,15800.0,12.4265,12.4863,12.3467,12.4165,15800.0
2009-03-10 09:50:00,12.45,12.64,12.4,12.4,26900.0,12.4165,12.606,12.3666,12.3666,26900.0
2009-03-10 10:00:00,12.4,12.52,12.36,12.46,18700.0,12.3666,12.4863,12.3267,12.4265,18700.0
2009-03-10 10:10:00,12.49,12.61,12.47,12.48,11500.0,12.4564,12.5761,12.4365,12.4464,11500.0
2009-03-10 10:20:00,12.52,12.52,12.35,12.35,6800.0,12.4863,12.4863,12.3168,12.3168,6800.0
2009-03-10 10:30:00,12.38,12.41,12.31,12.35,5900.0,12.3467,12.3766,12.2769,12.3168,5900.0
2009-03-10 10:40:00,12.41,12.51,12.39,12.48,7800.0,12.3766,12.4763,12.3567,12.4464,7800.0
2009-03-10 10:50:00,12.46,12.52,12.45,12.5,3400.0,12.4265,12.4863,12.4165,12.4664,3400.0
2009-03-10 11:00:00,12.49,12.49,12.45,12.46,3800.0,12.4564,12.4564,12.4165,12.4265,3800.0
2009-03-10 11:10:00,12.46,12.46,12.36,12.4,10500.0,12.4265,12.4265,12.3267,12.3666,10500.0
2009-03-10 11:20:00,12.4,12.41,12.35,12.4,3500.0,12.3666,12.3766,12.3168,12.3666,3500.0
2009-03-10 11:30:00,12.42,12.43,12.39,12.39,2500.0,12.3866,12.3966,12.3567,12.3567,2500.0
2009-03-10 11:40:00,12.37,12.4,12.37,12.4,2900.0,12.3367,12.3666,12.3367,12.3666,2900.0
2009-03-10 11:50:00,12.4,12.49,12.4,12.49,7200.0,12.3666,12.4564,12.3666,12.4564,7200.0
2009-03-10 12:00:00,12.5,12.61,12.48,12.55,11900.0,12.4664,12.5761,12.4464,12.5162,11900.0
2009-03-10 12:10:00,12.57,12.62,12.54,12.55,15800.0,12.5362,12.586,12.5063,12.5162,15800.0
2009-03-10 12:20:00,12.53,12.57,12.53,12.53,6400.0,12.4963,12.5362,12.4963,12.4963,6400.0
2009-03-10 12:30:00,12.56,12.59,12.53,12.58,4700.0,12.5262,12.5561,12.4963,12.5462,4700.0
2009-03-10 12:40:00,12.59,12.6,12.57,12.59,7000.0,12.5561,12.5661,12.5362,12.5561,7000.0
2009-03-10 12:50:00,12.57,12.6,12.51,12.52,3800.0,12.5362,12.5661,12.4763,12.4863,3800.0
2009-03-10 13:00:00,12.51,12.52,12.45,12.47,8200.0,12.4763,12.4863,12.4165,12.4365,8200.0
2009-03-10 13:10:00,12.47,12.53,12.47,12.48,5300.0,12.4365,12.4963,12.4365,12.4464,5300.0
2009-03-10 13:20:00,12.45,12.48,12.4,12.43,13800.0,12.4165,12.4464,12.3666,12.3966,13800.0
2009-03-10 13:30:00,12.42,12.6,12.42,12.59,12000.0,12.3866,12.5661,12.3866,12.5561,12000.0
2009-03-10 13:40:00,12.6,12.64,12.52,12.52,7200.0,12.5661,12.606,12.4863,12.4863,7200.0
2009-03-10 13:50:00,12.53,12.54,12.5,12.51,3400.0,12.4963,12.5063,12.4664,12.4763,3400.0
2009-03-10 14:00:00,12.5,12.57,12.49,12.51,6700.0,12.4664,12.5362,12.4564,12.4763,6700.0
2009-03-10 14:10:00,12.5,12.54,12.46,12.49,5400.0,12.4664,12.5063,12.4265,12.4564,5400.0
2009-03-10 14:20:00,12.52,12.58,12.52,12.57,5400.0,12.4863,12.5462,12.4863,12.5362,5400.0
2009-03-10 14:30:00,12.58,12.61,12.54,12.54,12900.0,12.5462,12.5761,12.5063,12.5063,12900.0
2009-03-10 14:40:00,12.55,12.56,12.41,12.41,17600.0,12.5162,12.5262,12.3766,12.3766,17600.0
2009-03-10 14:50:00,12.41,12.5,12.41,12.5,9800.0,12.3766,12.4664,12.3766,12.4664,9800.0
2009-03-10 15:00:00,12.49,12.51,12.45,12.48,13900.0,12.4564,12.4763,12.4165,12.4464,13900.0
2009-03-10 15:10:00,12.49,12.51,12.44,12.45,13200.0,12.4564,12.4763,12.4065,12.4165,13200.0
2009-03-10 15:20:00,12.45,12.59,12.45,12.56,23000.0,12.4165,12.5561,12.4165,12.5262,23000.0
2009-03-10 15:30:00,12.56,12.6,12.48,12.51,18300.0,12.5262,12.5661,12.4464,12.4763,18300.0
2009-03-10 15:40:00,12.51,12.55,12.46,12.51,20200.0,12.4763,12.5162,12.4265,12.4763,20200.0
2009-03-10 15:50:00,12.51,12.63,12.5,12.6,53100.0,12.4763,12.596,12.4664,12.5661,53100.0
2009-03-11 09:30:00,12.65,12.8,12.58,12.8,10500.0,12.616,12.7656,12.5462,12.7656,10500.0
2009-03-11 09:40:00,12.83,12.93,12.78,12.8,6000.0,12.7955,12.8952,12.7456,12.7656,6000.0
2009-03-11 09:50:00,12.78,12.91,12.78,12.91,15300.0,12.7456,12.8753,12.7456,12.8753,15300.0
2009-03-11 10:00:00,12.9,12.99,12.9,12.95,13700.0,12.8653,12.9551,12.8653,12.9152,13700.0
2009-03-11 10:10:00,12.95,12.95,12.91,12.93,4700.0,12.9152,12.9152,12.8753,12.8952,4700.0
2009-03-11 10:20:00,12.94,12.95,12.92,12.95,2500.0,12.9052,12.9152,12.8852,12.9152,2500.0
2009-03-11 10:30:00,12.96,13.0,12.95,12.96,5400.0,12.9251,12.965,12.9152,12.9251,5400.0
2009-03-11 10:40:00,12.93,12.95,12.88,12.9,7100.0,12.8952,12.9152,12.8453,12.8653,7100.0
2009-03-11 10:50:00,12.92,13.07,12.92,13.07,53500.0,12.8852,13.0348,12.8852,13.0348,53500.0
2009-03-11 11:00:00,13.07,13.08,12.98,13.0,4600.0,13.0348,13.0448,12.9451,12.965,4600.0
2009-03-11 11:10:00,13.0,13.03,12.94,12.96,6500.0,12.965,12.9949,12.9052,12.9251,6500.0
2009-03-11 11:20:00,12.94,12.94,12.7,12.7,25600.0,12.9052,12.9052,12.6658,12.6658,25600.0
2009-03-11 11:30:00,12.71,12.71,12.5,12.5,23300.0,12.6758,12.6758,12.4664,12.4664,23300.0
2009-03-11 11:40:00,12.48,12.48,12.33,12.34,11500.0,12.4464,12.4464,12.2968,12.3068,11500.0
2009-03-11 11:50:00,12.36,12.36,12.27,12.27,8400.0,12.3267,12.3267,12.237,12.237,8400.0
2009-03-11 12:00:00,12.28,12.32,12.27,12.3,10200.0,12.247,12.2869,12.237,12.2669,10200.0
2009-03-11 12:10:00,12.3,12.41,12.3,12.38,6200.0,12.2669,12.3766,12.2669,12.3467,6200.0
2009-03-11 12:20:00,12.36,12.36,12.29,12.31,7700.0,12.3267,12.3267,12.2569,12.2769,7700.0
2009-03-11 12:30:00,12.29,12.32,12.14,12.14,12100.0,12.2569,12.2869,12.1073,12.1073,12100.0
2009-03-11 12:40:00,12.14,12.17,12.1,12.13,10900.0,12.1073,12.1373,12.0674,12.0974,10900.0
2009-03-11 12:50:00,12.13,12.13,12.04,12.06,7000.0,12.0974,12.0974,12.0076,12.0276,7000.0
2009-03-11 13:00:00,12.06,12.13,12.06,12.11,8500.0,12.0276,12.0974,12.0276,12.0774,8500.0
2009-03-11 13:10:00,12.1,12.19,12.08,12.16,6800.0,12.0674,12.1572,12.0475,12.1273,6800.0
2009-03-11 13:20:00,12.16,12.2,12.1,12.14,8600.0,12.1273,12.1672,12.0674,12.1073,8600.0
2009-03-11 13:30:00,12.15,12.18,12.08,12.17,8500.0,12.1173,12.1472,12.0475,12.1373,8500.0
2009-03-11 13:40:00,12.19,12.2,12.1,12.1,5700.0,12.1572,12.1672,12.0674,12.0674,5700.0
2009-03-11 13:50:00,12.11,12.15,12.1,12.15,3500.0,12.0774,12.1173,12.0674,12.1173,3500.0
2009-03-11 14:00:00,12.16,12.21,12.11,12.11,6900.0,12.1273,12.1772,12.0774,12.0774,6900.0
2009-03-11 14:10:00,12.1,12.15,12.06,12.07,13800.0,12.0674,12.1173,12.0276,12.0375,13800.0
2009-03-11 14:20:00,12.06,12.08,12.02,12.06,11100.0,12.0276,12.0475,11.9877,12.0276,11100.0
2009-03-11 14:30:00,12.08,12.08,11.95,11.97,10700.0,12.0475,12.0475,11.9179,11.9378,10700.0
2009-03-11 14:40:00,11.97,11.97,11.86,11.87,23400.0,11.9378,11.9378,11.8281,11.8381,23400.0
2009-03-11 14:50:00,11.88,11.92,11.81,11.87,18600.0,11.848,11.8879,11.7782,11.8381,18600.0
2009-03-11 15:00:00,11.88,12.01,11.88,11.97,24800.0,11.848,11.9777,11.848,11.9378,24800.0
2009-03-11 15:10:00,11.96,12.0,11.93,12.0,12800.0,11.9278,11.9677,11.8979,11.9677,12800.0
2009-03-11 15:20:00,11.99,12.15,11.98,12.15,25700.0,11.9577,12.1173,11.9478,12.1173,25700.0
2009-03-11 15:30:00,12.14,12.22,12.11,12.21,28900.0,12.1073,12.1871,12.0774,12.1772,28900.0
2009-03-11 15:40:00,12.2,12.22,12.12,12.17,21100.0,12.1672,12.1871,12.0874,12.1373,21100.0
2009-03-11 15:50:00,12.16,12.19,12.05,12.05,27200.0,12.1273,12.1572,12.0176,12.0176,27200.0
2009-03-12 09:30:00,12.02,12.21,11.81,12.0,6100.0,11.9877,12.1772,11.7782,11.9677,6100.0
2009-03-12 09:40:00,12.0,12.0,11.89,11.9,9500.0,11.9677,11.9677,11.858,11.868,9500.0
2009-03-12 09:50:00,11.91,12.02,11.91,12.01,12600.0,11.878,11.9877,11.878,11.9777,12600.0
2009-03-12 10:00:00,12.09,12.4,12.09,12.4,16100.0,12.0575,12.3666,12.0575,12.3666,16100.0
2009-03-12 10:10:00,12.4,12.56,12.39,12.56,18300.0,12.3666,12.5262,12.3567,12.5262,18300.0
2009-03-12 10:20:00,12.58,12.73,12.58,12.69,7700.0,12.5462,12.6958,12.5462,12.6559,7700.0
2009-03-12 10:30:00,12.7,12.88,12.69,12.85,19100.0,12.6658,12.8453,12.6559,12.8154,19100.0
2009-03-12 10:40:00,12.83,13.05,12.83,13.02,12900.0,12.7955,13.0149,12.7955,12.985,12900.0
2009-03-12 10:50:00,12.99,13.05,12.84,12.87,15000.0,12.9551,13.0149,12.8055,12.8354,15000.0
2009-03-12 11:00:00,12.86,12.87,12.76,12.77,9800.0,12.8254,12.8354,12.7257,12.7356,9800.0
2009-03-12 11:10:00,12.77,12.82,12.7,12.81,7400.0,12.7356,12.7855,12.6658,12.7755,7400.0
2009-03-12 11:20:00,12.81,12.81,12.78,12.78,8100.0,12.7755,12.7755,12.7456,12.7456,8100.0
2009-03-12 11:30:00,12.82,12.83,12.78,12.81,2900.0,12.7855,12.7955,12.7456,12.7755,2900.0
2009-03-12 11:40:00,12.85,13.01,12.81,12.99,9700.0,12.8154,12.975,12.7755,12.9551,9700.0
2009-03-12 11:50:00,12.99,13.1,12.9,12.92,11200.0,12.9551,13.0648,12.8653,12.8852,11200.0
2009-03-12 12:00:00,12.94,13.02,12.94,13.0,5000.0,12.9052,12.985,12.9052,12.965,5000.0
2009-03-12 12:10:00,13.0,13.08,12.97,13.05,5400.0,12.965,13.0448,12.9351,13.0149,5400.0
2009-03-12 12:20:00,13.06,13.1,13.01,13.04,7600.0,13.0249,13.0648,12.975,13.0049,7600.0
2009-03-12 12:30:00,13.06,13.06,12.97,12.97,8000.0,13.0249,13.0249,12.9351,12.9351,8000.0
2009-03-12 12:40:00,12.99,13.04,12.98,13.03,2700.0,12.9551,13.0049,12.9451,12.9949,2700.0
2009-03-12 12:50:00,13.01,13.08,12.99,13.04,6800.0,12.975,13.0448,12.9551,13.0049,6800.0
2009-03-12 13:00:00,13.07,13.07,12.96,12.96,5000.0,13.0348,13.0348,12.9251,12.9251,5000.0
2009-03-12 13:10:00,12.98,12.99,12.91,12.93,4400.0,12.9451,12.9551,12.8753,12.8952,4400.0
2009-03-12 13:20:00,12.95,13.02,12.95,13.02,6300.0,12.9152,12.985,12.9152,12.985,6300.0
2009-03-12 13:30:00,13.02,13.03,12.97,13.0,7200.0,12.985,12.9949,12.9351,12.965,7200.0
2009-03-12 13:40:00,13.02,13.1,12.99,13.01,14500.0,12.985,13.0648,12.9551,12.975,14500.0
2009-03-12 13:50:00,13.01,13.12,13.01,13.11,2900.0,12.975,13.0847,12.975,13.0747,2900.0
2009-03-12 14:00:00,13.12,13.12,13.07,13.1,4900.0,13.0847,13.0847,13.0348,13.0648,4900.0
2009-03-12 14:10:00,13.11,13.3,13.11,13.29,19400.0,13.0747,13.2642,13.0747,13.2542,19400.0
2009-03-12 14:20:00,13.28,13.3,13.26,13.28,11700.0,13.2443,13.2642,13.2243,13.2443,11700.0
2009-03-12 14:30:00,13.28,13.3,13.21,13.26,24300.0,13.2443,13.2642,13.1745,13.2243,24300.0
2009-03-12 14:40:00,13.28,13.38,13.28,13.35,27900.0,13.2443,13.344,13.2443,13.3141,27900.0
2009-03-12 14:50:00,13.35,13.37,13.28,13.33,10600.0,13.3141,13.334,13.2443,13.2941,10600.0
2009-03-12 15:00:00,13.3,13.36,13.3,13.35,17300.0,13.2642,13.3241,13.2642,13.3141,17300.0
2009-03-12 15:10:00,13.35,13.36,13.25,13.29,24800.0,13.3141,13.3241,13.2144,13.2542,24800.0
2009-03-12 15:20:00,13.29,13.29,13.24,13.26,24500.0,13.2542,13.2542,13.2044,13.2243,24500.0
2009-03-12 15:30:00,13.26,13.27,13.18,13.25,39700.0,13.2243,13.2343,13.1445,13.2144,39700.0
2009-03-12 15:40:00,13.24,13.35,13.24,13.29,26800.0,13.2044,13.3141,13.2044,13.2542,26800.0
2009-03-12 15:50:00,13.3,13.36,13.27,13.33,60800.0,13.2642,13.3241,13.2343,13.2941,60800.0
2009-03-13 09:30:00,13.36,13.48,13.25,13.29,18300.0,13.3241,13.4437,13.2144,13.2542,18300.0
2009-03-13 09:40:00,13.31,13.47,13.2,13.42,11600.0,13.2742,13.4338,13.1645,13.3839,11600.0
2009-03-13 09:50:00,13.4,13.47,13.38,13.47,7900.0,13.364,13.4338,13.344,13.4338,7900.0
2009-03-13 10:00:00,13.47,13.52,13.4,13.52,7800.0,13.4338,13.4836,13.364,13.4836,7800.0
2009-03-13 10:10:00,13.53,13.55,13.5,13.55,4200.0,13.4936,13.5135,13.4637,13.5135,4200.0
2009-03-13 10:20:00,13.57,13.57,13.45,13.45,5800.0,13.5335,13.5335,13.4138,13.4138,5800.0
2009-03-13 10:30:00,13.4,13.45,13.4,13.43,8000.0,13.364,13.4138,13.364,13.3939,8000.0
2009-03-13 10:40:00,13.46,13.62,13.45,13.57,4000.0,13.4238,13.5834,13.4138,13.5335,4000.0
2009-03-13 10:50:00,13.55,13.55,13.46,13.48,4500.0,13.5135,13.5135,13.4238,13.4437,4500.0
2009-03-13 11:00:00,13.47,13.51,13.45,13.45,8200.0,13.4338,13.4737,13.4138,13.4138,8200.0
2009-03-13 11:10:00,13.45,13.45,13.32,13.32,3800.0,13.4138,13.4138,13.2842,13.2842,3800.0
2009-03-13 11:20:00,13.3,13.43,13.29,13.43,16200.0,13.2642,13.3939,13.2542,13.3939,16200.0
2009-03-13 11:30:00,13.43,13.44,13.36,13.37,4800.0,13.3939,13.4038,13.3241,13.334,4800.0
2009-03-13 11:40:00,13.38,13.39,13.31,13.33,6300.0,13.344,13.354,13.2742,13.2941,6300.0
2009-03-13 11:50:00,13.34,13.37,13.31,13.34,2200.0,13.3041,13.334,13.2742,13.3041,2200.0
2009-03-13 12:00:00,13.37,13.38,13.36,13.37,1500.0,13.334,13.344,13.3241,13.334,1500.0
2009-03-13 12:10:00,13.36,13.36,13.34,13.35,1500.0,13.3241,13.3241,13.3041,13.3141,1500.0
2009-03-13 12:20:00,13.35,13.39,13.33,13.36,3300.0,13.3141,13.354,13.2941,13.3241,3300.0
2009-03-13 12:30:00,13.39,13.4,13.38,13.38,1900.0,13.354,13.364,13.344,13.344,1900.0
2009-03-13 12:40:00,13.4,13.47,13.4,13.44,2800.0,13.364,13.4338,13.364,13.4038,2800.0
2009-03-13 12:50:00,13.46,13.46,13.43,13.46,2500.0,13.4238,13.4238,13.3939,13.4238,2500.0
2009-03-13 13:00:00,13.46,13.51,13.44,13.51,3100.0,13.4238,13.4737,13.4038,13.4737,3100.0
2009-03-13 13:10:00,13.5,13.57,13.5,13.56,3400.0,13.4637,13.5335,13.4637,13.5235,3400.0
2009-03-13 13:20:00,13.57,13.62,13.56,13.62,3700.0,13.5335,13.5834,13.5235,13.5834,3700.0
2009-03-13 13:30:00,13.62,13.66,13.61,13.62,2500.0,13.5834,13.6233,13.5734,13.5834,2500.0
2009-03-13 13:40:00,13.63,13.67,13.63,13.66,3700.0,13.5933,13.6332,13.5933,13.6233,3700.0
2009-03-13 13:50:00,13.67,14.0,13.67,13.79,71700.0,13.6332,13.9623,13.6332,13.7529,71700.0
2009-03-13 14:00:00,13.81,13.88,13.81,13.88,9900.0,13.7728,13.8427,13.7728,13.8427,9900.0
2009-03-13 14:10:00,13.87,13.93,13.86,13.88,10600.0,13.8327,13.8925,13.8227,13.8427,10600.0
2009-03-13 14:20:00,13.88,13.9,13.83,13.89,10100.0,13.8427,13.8626,13.7928,13.8526,10100.0
2009-03-13 14:30:00,13.92,14.05,13.92,14.03,20600.0,13.8826,14.0122,13.8826,13.9923,20600.0
2009-03-13 14:40:00,14.03,14.1,14.02,14.05,12800.0,13.9923,14.0621,13.9823,14.0122,12800.0
2009-03-13 14:50:00,14.05,14.06,13.95,13.99,10100.0,14.0122,14.0222,13.9125,13.9524,10100.0
2009-03-13 15:00:00,13.99,14.03,13.98,14.02,29800.0,13.9524,13.9923,13.9424,13.9823,29800.0
2009-03-13 15:10:00,14.03,14.05,14.01,14.04,37100.0,13.9923,14.0122,13.9723,14.0022,37100.0
2009-03-13 15:20:00,14.05,14.07,14.01,14.01,15800.0,14.0122,14.0321,13.9723,13.9723,15800.0
2009-03-13 15:30:00,14.01,14.04,13.97,13.99,27300.0,13.9723,14.0022,13.9324,13.9524,27300.0
2009-03-13 15:40:00,13.99,14.01,13.97,14.01,17000.0,13.9524,13.9723,13.9324,13.9723,17000.0
2009-03-13 15:50:00,14.01,14.08,13.96,14.03,51700.0,13.9723,14.0421,13.9224,13.9923,51700.0
2009-03-16 09:30:00,13.41,14.2,13.41,14.1,12200.0,13.3739,14.1618,13.3739,14.0621,12200.0
2009-03-16 09:40:00,14.16,14.25,14.13,14.13,5400.0,14.1219,14.2117,14.092,14.092,5400.0
2009-03-16 09:50:00,14.11,14.17,14.06,14.12,5300.0,14.072,14.1319,14.0222,14.082,5300.0
2009-03-16 10:00:00,14.15,14.16,14.03,14.16,10600.0,14.1119,14.1219,13.9923,14.1219,10600.0
2009-03-16 10:10:00,14.15,14.16,14.04,14.06,3800.0,14.1119,14.1219,14.0022,14.0222,3800.0
2009-03-16 10:20:00,14.13,14.17,14.1,14.1,4900.0,14.092,14.1319,14.0621,14.0621,4900.0
2009-03-16 10:30:00,14.12,14.27,14.12,14.25,4500.0,14.082,14.2316,14.082,14.2117,4500.0
2009-03-16 10:40:00,14.26,14.27,14.1,14.11,7100.0,14.2216,14.2316,14.0621,14.072,7100.0
2009-03-16 10:50:00,14.1,14.11,14.06,14.06,6900.0,14.0621,14.072,14.0222,14.0222,6900.0
2009-03-16 11:00:00,14.04,14.06,14.03,14.04,6800.0,14.0022,14.0222,13.9923,14.0022,6800.0
2009-03-16 11:10:00,14.04,14.15,14.03,14.11,11600.0,14.0022,14.1119,13.9923,14.072,11600.0
2009-03-16 11:20:00,14.1,14.23,14.08,14.18,5700.0,14.0621,14.1917,14.0421,14.1419,5700.0
2009-03-16 11:30:00,14.19,14.19,14.12,14.12,3100.0,14.1518,14.1518,14.082,14.082,3100.0
2009-03-16 11:40:00,14.1,14.11,14.06,14.07,4700.0,14.0621,14.072,14.0222,14.0321,4700.0
2009-03-16 11:50:00,14.07,14.08,13.95,13.95,6300.0,14.0321,14.0421,13.9125,13.9125,6300.0
2009-03-16 12:00:00,13.94,13.96,13.86,13.87,7400.0,13.9025,13.9224,13.8227,13.8327,7400.0
2009-03-16 12:10:00,13.89,13.89,13.81,13.84,8900.0,13.8526,13.8526,13.7728,13.8028,8900.0
2009-03-16 12:20:00,13.84,13.84,13.75,13.75,10500.0,13.8028,13.8028,13.713,13.713,10500.0
2009-03-16 12:30:00,13.76,13.9,13.76,13.87,10900.0,13.723,13.8626,13.723,13.8327,10900.0
2009-03-16 12:40:00,13.86,13.94,13.86,13.93,2000.0,13.8227,13.9025,13.8227,13.8925,2000.0
2009-03-16 12:50:00,13.95,14.0,13.93,14.0,9800.0,13.9125,13.9623,13.8925,13.9623,9800.0
2009-03-16 13:00:00,14.0,14.0,13.93,13.94,6700.0,13.9623,13.9623,13.8925,13.9025,6700.0
2009-03-16 13:10:00,13.93,13.93,13.87,13.87,6200.0,13.8925,13.8925,13.8327,13.8327,6200.0
2009-03-16 13:20:00,13.86,13.88,13.77,13.8,13600.0,13.8227,13.8427,13.733,13.7629,13600.0
2009-03-16 13:30:00,13.8,13.8,13.77,13.79,8200.0,13.7629,13.7629,13.733,13.7529,8200.0
2009-03-16 13:40:00,13.78,13.79,13.74,13.76,13400.0,13.7429,13.7529,13.703,13.723,13400.0
2009-03-16 13:50:00,13.75,13.76,13.72,13.74,7200.0,13.713,13.723,13.6831,13.703,7200.0
2009-03-16 14:00:00,13.73,13.74,13.67,13.67,8900.0,13.6931,13.703,13.6332,13.6332,8900.0
2009-03-16 14:10:00,13.66,13.67,13.64,13.67,6700.0,13.6233,13.6332,13.6033,13.6332,6700.0
2009-03-16 14:20:00,13.67,13.67,13.64,13.67,6400.0,13.6332,13.6332,13.6033,13.6332,6400.0
2009-03-16 14:30:00,13.67,13.67,13.57,13.59,10600.0,13.6332,13.6332,13.5335,13.5534,10600.0
2009-03-16 14:40:00,13.6,13.61,13.58,13.6,8000.0,13.5634,13.5734,13.5435,13.5634,8000.0
2009-03-16 14:50:00,13.61,13.62,13.49,13.49,17000.0,13.5734,13.5834,13.4537,13.4537,17000.0
2009-03-16 15:00:00,13.5,13.53,13.47,13.5,30800.0,13.4637,13.4936,13.4338,13.4637,30800.0
2009-03-16 15:10:00,13.49,13.52,13.47,13.47,28000.0,13.4537,13.4836,13.4338,13.4338,28000.0
2009-03-16 15:20:00,13.46,13.46,13.36,13.43,35400.0,13.4238,13.4238,13.3241,13.3939,35400.0
2009-03-16 15:30:00,13.43,13.48,13.36,13.36,19900.0,13.3939,13.4437,13.3241,13.3241,19900.0
2009-03-16 15:40:00,13.36,13.42,13.31,13.36,27600.0,13.3241,13.3839,13.2742,13.3241,27600.0
2009-03-16 15:50:00,13.37,13.5,13.36,13.44,81900.0,13.334,13.4637,13.3241,13.4038,81900.0
2009-03-17 09:30:00,13.43,13.6,13.43,13.5,2700.0,13.3939,13.5634,13.3939,13.4637,2700.0
2009-03-17 09:40:00,13.47,13.52,13.37,13.46,4000.0,13.4338,13.4836,13.334,13.4238,4000.0
2009-03-17 09:50:00,13.49,13.53,13.4,13.41,11600.0,13.4537,13.4936,13.364,13.3739,11600.0
2009-03-17 10:00:00,13.45,13.6,13.44,13.54,16300.0,13.4138,13.5634,13.4038,13.5036,16300.0
2009-03-17 10:10:00,13.56,13.68,13.56,13.62,11400.0,13.5235,13.6432,13.5235,13.5834,11400.0
2009-03-17 10:20:00,13.63,13.7,13.59,13.61,8500.0,13.5933,13.6631,13.5534,13.5734,8500.0
2009-03-17 10:30:00,13.63,13.69,13.6,13.65,6500.0,13.5933,13.6532,13.5634,13.6133,6500.0
2009-03-17 10:40:00,13.64,13.83,13.64,13.82,13300.0,13.6033,13.7928,13.6033,13.7828,13300.0
2009-03-17 10:50:00,13.83,13.84,13.74,13.78,10700.0,13.7928,13.8028,13.703,13.7429,10700.0
2009-03-17 11:00:00,13.75,13.75,13.66,13.68,6800.0,13.713,13.713,13.6233,13.6432,6800.0
2009-03-17 11:10:00,13.67,13.67,13.56,13.56,5800.0,13.6332,13.6332,13.5235,13.5235,5800.0
2009-03-17 11:20:00,13.55,13.59,13.46,13.47,8100.0,13.5135,13.5534,13.4238,13.4338,8100.0
2009-03-17 11:30:00,13.45,13.48,13.37,13.39,8400.0,13.4138,13.4437,13.334,13.354,8400.0
2009-03-17 11:40:00,13.36,13.42,13.36,13.42,5100.0,13.3241,13.3839,13.3241,13.3839,5100.0
2009-03-17 11:50:00,13.4,13.42,13.38,13.42,3600.0,13.364,13.3839,13.344,13.3839,3600.0
2009-03-17 12:00:00,13.41,13.45,13.41,13.43,3400.0,13.3739,13.4138,13.3739,13.3939,3400.0
2009-03-17 12:10:00,13.43,13.45,13.38,13.45,5300.0,13.3939,13.4138,13.344,13.4138,5300.0
2009-03-17 12:20:00,13.45,13.49,13.45,13.48,4200.0,13.4138,13.4537,13.4138,13.4437,4200.0
2009-03-17 12:30:00,13.5,13.57,13.48,13.55,3400.0,13.4637,13.5335,13.4437,13.5135,3400.0
2009-03-17 12:40:00,13.57,13.63,13.57,13.61,4200.0,13.5335,13.5933,13.5335,13.5734,4200.0
2009-03-17 12:50:00,13.61,13.62,13.58,13.62,1000.0,13.5734,13.5834,13.5435,13.5834,1000.0
2009-03-17 13:00:00,13.59,13.62,13.59,13.59,1400.0,13.5534,13.5834,13.5534,13.5534,1400.0
2009-03-17 13:10:00,13.61,13.73,13.61,13.68,4300.0,13.5734,13.6931,13.5734,13.6432,4300.0
2009-03-17 13:20:00,13.68,13.75,13.68,13.72,1200.0,13.6432,13.713,13.6432,13.6831,1200.0
2009-03-17 13:30:00,13.73,13.83,13.72,13.81,4100.0,13.6931,13.7928,13.6831,13.7728,4100.0
2009-03-17 13:40:00,13.81,13.82,13.78,13.8,4700.0,13.7728,13.7828,13.7429,13.7629,4700.0
2009-03-17 13:50:00,13.75,13.77,13.66,13.7,13300.0,13.713,13.733,13.6233,13.6631,13300.0
2009-03-17 14:00:00,13.69,13.75,13.66,13.72,13600.0,13.6532,13.713,13.6233,13.6831,13600.0
2009-03-17 14:10:00,13.73,13.94,13.73,13.84,40500.0,13.6931,13.9025,13.6931,13.8028,40500.0
2009-03-17 14:20:00,13.84,13.99,13.81,13.84,23700.0,13.8028,13.9524,13.7728,13.8028,23700.0
2009-03-17 14:30:00,13.79,13.87,13.79,13.87,5300.0,13.7529,13.8327,13.7529,13.8327,5300.0
2009-03-17 14:40:00,13.91,13.99,13.88,13.98,13300.0,13.8726,13.9524,13.8427,13.9424,13300.0
2009-03-17 14:50:00,13.97,14.03,13.94,13.95,8100.0,13.9324,13.9923,13.9025,13.9125,8100.0
2009-03-17 15:00:00,13.97,14.07,13.93,14.07,18800.0,13.9324,14.0321,13.8925,14.0321,18800.0
2009-03-17 15:10:00,14.08,14.11,14.04,14.08,4600.0,14.0421,14.072,14.0022,14.0421,4600.0
2009-03-17 15:20:00,14.09,14.17,14.0,14.04,30500.0,14.0521,14.1319,13.9623,14.0022,30500.0
2009-03-17 15:30:00,14.05,14.08,14.0,14.05,21300.0,14.0122,14.0421,13.9623,14.0122,21300.0
2009-03-17 15:40:00,14.07,14.11,14.03,14.07,18400.0,14.0321,14.072,13.9923,14.0321,18400.0
2009-03-17 15:50:00,14.08,14.21,14.08,14.21,25300.0,14.0421,14.1718,14.0421,14.1718,25300.0
2009-03-18 09:30:00,13.81,14.18,13.78,13.97,9100.0,13.7728,14.1419,13.7429,13.9324,9100.0
2009-03-18 09:40:00,13.95,14.13,13.95,14.04,6100.0,13.9125,14.092,13.9125,14.0022,6100.0
2009-03-18 09:50:00,14.05,14.12,14.02,14.12,6900.0,14.0122,14.082,13.9823,14.082,6900.0
2009-03-18 10:00:00,14.09,14.21,14.09,14.13,4100.0,14.0521,14.1718,14.0521,14.092,4100.0
2009-03-18 10:10:00,14.11,14.11,14.02,14.02,6400.0,14.072,14.072,13.9823,13.9823,6400.0
2009-03-18 10:20:00,13.99,13.99,13.94,13.97,3100.0,13.9524,13.9524,13.9025,13.9324,3100.0
2009-03-18 10:30:00,13.98,14.0,13.86,13.92,5400.0,13.9424,13.9623,13.8227,13.8826,5400.0
2009-03-18 10:40:00,13.92,13.98,13.9,13.98,2400.0,13.8826,13.9424,13.8626,13.9424,2400.0
2009-03-18 10:50:00,13.97,14.01,13.96,14.01,1900.0,13.9324,13.9723,13.9224,13.9723,1900.0
2009-03-18 11:00:00,14.01,14.06,14.0,14.05,3200.0,13.9723,14.0222,13.9623,14.0122,3200.0
2009-03-18 11:10:00,14.02,14.04,13.95,13.98,2000.0,13.9823,14.0022,13.9125,13.9424,2000.0
2009-03-18 11:20:00,13.95,13.98,13.9,13.96,3200.0,13.9125,13.9424,13.8626,13.9224,3200.0
2009-03-18 11:30:00,14.01,14.05,13.95,13.96,2100.0,13.9723,14.0122,13.9125,13.9224,2100.0
2009-03-18 11:40:00,13.94,14.04,13.94,13.99,1900.0,13.9025,14.0022,13.9025,13.9524,1900.0
2009-03-18 11:50:00,14.03,14.12,14.01,14.12,1000.0,13.9923,14.082,13.9723,14.082,1000.0
2009-03-18 12:00:00,14.14,14.22,14.14,14.22,4100.0,14.102,14.1817,14.102,14.1817,4100.0
2009-03-18 12:10:00,14.22,14.33,14.2,14.33,7100.0,14.1817,14.2914,14.1618,14.2914,7100.0
2009-03-18 12:20:00,14.35,14.36,14.33,14.33,3000.0,14.3114,14.3214,14.2914,14.2914,3000.0
2009-03-18 12:30:00,14.31,14.38,14.28,14.34,10700.0,14.2715,14.3413,14.2416,14.3014,10700.0
2009-03-18 12:40:00,14.35,14.39,14.32,14.37,4100.0,14.3114,14.3513,14.2815,14.3313,4100.0
2009-03-18 12:50:00,14.3,14.42,14.29,14.4,3100.0,14.2615,14.3812,14.2516,14.3613,3100.0
2009-03-18 13:00:00,14.39,14.4,14.35,14.37,2800.0,14.3513,14.3613,14.3114,14.3313,2800.0
2009-03-18 13:10:00,14.35,14.41,14.34,14.38,3500.0,14.3114,14.3712,14.3014,14.3413,3500.0
2009-03-18 13:20:00,14.39,14.5,14.39,14.44,4500.0,14.3513,14.461,14.3513,14.4012,4500.0
2009-03-18 13:30:00,14.45,14.46,14.41,14.42,2200.0,14.4111,14.4211,14.3712,14.3812,2200.0
2009-03-18 13:40:00,14.4,14.5,14.4,14.45,7200.0,14.3613,14.461,14.3613,14.4111,7200.0
2009-03-18 13:50:00,14.47,14.48,14.39,14.39,4700.0,14.4311,14.441,14.3513,14.3513,4700.0
2009-03-18 14:00:00,14.4,14.41,14.36,14.37,4900.0,14.3613,14.3712,14.3214,14.3313,4900.0
2009-03-18 14:10:00,14.38,14.67,14.34,14.57,10800.0,14.3413,14.6305,14.3014,14.5308,10800.0
2009-03-18 14:20:00,14.57,14.87,14.57,14.63,15700.0,14.5308,14.83,14.5308,14.5906,15700.0
2009-03-18 14:30:00,14.65,14.66,14.52,14.62,13800.0,14.6106,14.6206,14.4809,14.5807,13800.0
2009-03-18 14:40:00,14.64,14.76,14.62,14.71,14500.0,14.6006,14.7203,14.5807,14.6704,14500.0
2009-03-18 14:50:00,14.71,14.8,14.68,14.72,24100.0,14.6704,14.7602,14.6405,14.6804,24100.0
2009-03-18 15:00:00,14.73,14.74,14.57,14.63,17600.0,14.6904,14.7003,14.5308,14.5906,17600.0
2009-03-18 15:10:00,14.63,14.68,14.52,14.52,12900.0,14.5906,14.6405,14.4809,14.4809,12900.0
2009-03-18 15:20:00,14.52,14.52,14.26,14.41,28300.0,14.4809,14.4809,14.2216,14.3712,28300.0
2009-03-18 15:30:00,14.41,14.42,14.21,14.29,22200.0,14.3712,14.3812,14.1718,14.2516,22200.0
2009-03-18 15:40:00,14.3,14.4,14.24,14.26,19100.0,14.2615,14.3613,14.2017,14.2216,19100.0
2009-03-18 15:50:00,14.28,14.45,14.26,14.45,33700.0,14.2416,14.4111,14.2216,14.4111,33700.0
2009-03-19 09:30:00,14.61,14.61,14.21,14.24,6500.0,14.5707,14.5707,14.1718,14.2017,6500.0
2009-03-19 09:40:00,14.28,14.43,14.26,14.43,8500.0,14.2416,14.3912,14.2216,14.3912,8500.0
2009-03-19 09:50:00,14.32,14.32,14.16,14.16,4900.0,14.2815,14.2815,14.1219,14.1219,4900.0
2009-03-19 10:00:00,14.17,14.17,14.03,14.06,5200.0,14.1319,14.1319,13.9923,14.0222,5200.0
2009-03-19 10:10:00,14.03,14.1,13.99,14.06,5900.0,13.9923,14.0621,13.9524,14.0222,5900.0
2009-03-19 10:20:00,14.11,14.14,14.0,14.02,8000.0,14.072,14.102,13.9623,13.9823,8000.0
2009-03-19 10:30:00,14.02,14.12,14.01,14.01,6100.0,13.9823,14.082,13.9723,13.9723,6100.0
2009-03-19 10:40:00,14.0,14.08,14.0,14.05,5100.0,13.9623,14.0421,13.9623,14.0122,5100.0
2009-03-19 10:50:00,14.04,14.04,13.94,13.95,6400.0,14.0022,14.0022,13.9025,13.9125,6400.0
2009-03-19 11:00:00,13.95,14.02,13.87,13.87,5800.0,13.9125,13.9823,13.8327,13.8327,5800.0
2009-03-19 11:10:00,13.87,13.87,13.81,13.85,4800.0,13.8327,13.8327,13.7728,13.8127,4800.0
2009-03-19 11:20:00,13.85,13.85,13.79,13.8,7700.0,13.8127,13.8127,13.7529,13.7629,7700.0
2009-03-19 11:30:00,13.75,13.79,13.72,13.76,4500.0,13.713,13.7529,13.6831,13.723,4500.0
2009-03-19 11:40:00,13.72,13.74,13.7,13.71,4000.0,13.6831,13.703,13.6631,13.6731,4000.0
2009-03-19 11:50:00,13.7,13.77,13.63,13.76,5000.0,13.6631,13.733,13.5933,13.723,5000.0
2009-03-19 12:00:00,13.75,13.82,13.75,13.79,6200.0,13.713,13.7828,13.713,13.7529,6200.0
2009-03-19 12:10:00,13.78,13.81,13.66,13.73,4100.0,13.7429,13.7728,13.6233,13.6931,4100.0
2009-03-19 12:20:00,13.72,13.74,13.68,13.71,3200.0,13.6831,13.703,13.6432,13.6731,3200.0
2009-03-19 12:30:00,13.7,13.78,13.69,13.7,6000.0,13.6631,13.7429,13.6532,13.6631,6000.0
2009-03-19 12:40:00,13.69,13.78,13.68,13.77,3000.0,13.6532,13.7429,13.6432,13.733,3000.0
2009-03-19 12:50:00,13.74,13.75,13.66,13.68,8100.0,13.703,13.713,13.6233,13.6432,8100.0
2009-03-19 13:00:00,13.69,13.73,13.67,13.7,9000.0,13.6532,13.6931,13.6332,13.6631,9000.0
2009-03-19 13:10:00,13.7,13.76,13.7,13.76,4000.0,13.6631,13.723,13.6631,13.723,4000.0
2009-03-19 13:20:00,13.76,13.81,13.74,13.79,6800.0,13.723,13.7728,13.703,13.7529,6800.0
2009-03-19 13:30:00,13.78,13.84,13.74,13.78,11100.0,13.7429,13.8028,13.703,13.7429,11100.0
2009-03-19 13:40:00,13.78,13.83,13.78,13.8,14700.0,13.7429,13.7928,13.7429,13.7629,14700.0
2009-03-19 13:50:00,13.8,13.8,13.74,13.78,17000.0,13.7629,13.7629,13.703,13.7429,17000.0
2009-03-19 14:00:00,13.78,13.8,13.78,13.8,7600.0,13.7429,13.7629,13.7429,13.7629,7600.0
2009-03-19 14:10:00,13.79,13.83,13.74,13.75,14100.0,13.7529,13.7928,13.703,13.713,14100.0
2009-03-19 14:20:00,13.77,13.8,13.7,13.73,10300.0,13.733,13.7629,13.6631,13.6931,10300.0
2009-03-19 14:30:00,13.72,13.78,13.71,13.72,15800.0,13.6831,13.7429,13.6731,13.6831,15800.0
2009-03-19 14:40:00,13.73,13.73,13.65,13.65,12200.0,13.6931,13.6931,13.6133,13.6133,12200.0
2009-03-19 14:50:00,13.65,13.65,13.6,13.65,13000.0,13.6133,13.6133,13.5634,13.6133,13000.0
2009-03-19 15:00:00,13.65,13.73,13.64,13.72,18500.0,13.6133,13.6931,13.6033,13.6831,18500.0
2009-03-19 15:10:00,13.7,13.73,13.65,13.72,12300.0,13.6631,13.6931,13.6133,13.6831,12300.0
2009-03-19 15:20:00,13.71,13.72,13.65,13.65,20700.0,13.6731,13.6831,13.6133,13.6133,20700.0
2009-03-19 15:30:00,13.66,13.69,13.62,13.63,41500.0,13.6233,13.6532,13.5834,13.5933,41500.0
2009-03-19 15:40:00,13.63,13.71,13.59,13.66,27200.0,13.5933,13.6731,13.5534,13.6233,27200.0
2009-03-19 15:50:00,13.68,13.72,13.64,13.68,41200.0,13.6432,13.6831,13.6033,13.6432,41200.0
2009-03-20 09:30:00,13.84,14.04,13.84,13.98,130400.0,13.8028,14.0022,13.8028,13.9424,130400.0
2009-03-20 09:40:00,13.97,13.97,13.77,13.83,19400.0,13.9324,13.9324,13.733,13.7928,19400.0
2009-03-20 09:50:00,13.84,13.91,13.69,13.75,15600.0,13.8028,13.8726,13.6532,13.713,15600.0
2009-03-20 10:00:00,13.72,13.79,13.71,13.73,7300.0,13.6831,13.7529,13.6731,13.6931,7300.0
2009-03-20 10:10:00,13.75,13.76,13.69,13.69,7800.0,13.713,13.723,13.6532,13.6532,7800.0
2009-03-20 10:20:00,13.69,13.78,13.69,13.78,5400.0,13.6532,13.7429,13.6532,13.7429,5400.0
2009-03-20 10:30:00,13.79,13.8,13.69,13.71,3700.0,13.7529,13.7629,13.6532,13.6731,3700.0
2009-03-20 10:40:00,13.69,13.73,13.68,13.73,4400.0,13.6532,13.6931,13.6432,13.6931,4400.0
2009-03-20 10:50:00,13.72,13.76,13.7,13.74,3800.0,13.6831,13.723,13.6631,13.703,3800.0
2009-03-20 11:00:00,13.73,13.75,13.61,13.61,4400.0,13.6931,13.713,13.5734,13.5734,4400.0
2009-03-20 11:10:00,13.6,13.63,13.58,13.59,4900.0,13.5634,13.5933,13.5435,13.5534,4900.0
2009-03-20 11:20:00,13.58,13.61,13.57,13.6,3200.0,13.5435,13.5734,13.5335,13.5634,3200.0
2009-03-20 11:30:00,13.6,13.66,13.6,13.65,2500.0,13.5634,13.6233,13.5634,13.6133,2500.0
2009-03-20 11:40:00,13.65,13.67,13.63,13.63,14700.0,13.6133,13.6332,13.5933,13.5933,14700.0
2009-03-20 11:50:00,13.65,13.68,13.63,13.67,5900.0,13.6133,13.6432,13.5933,13.6332,5900.0
2009-03-20 12:00:00,13.67,13.7,13.67,13.68,2700.0,13.6332,13.6631,13.6332,13.6432,2700.0
2009-03-20 12:10:00,13.67,13.72,13.58,13.66,18100.0,13.6332,13.6831,13.5435,13.6233,18100.0
2009-03-20 12:20:00,13.68,13.7,13.67,13.67,3200.0,13.6432,13.6631,13.6332,13.6332,3200.0
2009-03-20 12:30:00,13.68,13.75,13.68,13.74,4200.0,13.6432,13.713,13.6432,13.703,4200.0
2009-03-20 12:40:00,13.72,13.83,13.69,13.71,30300.0,13.6831,13.7928,13.6532,13.6731,30300.0
2009-03-20 12:50:00,13.7,13.7,13.58,13.62,5000.0,13.6631,13.6631,13.5435,13.5834,5000.0
2009-03-20 13:00:00,13.63,13.64,13.62,13.64,1000.0,13.5933,13.6033,13.5834,13.6033,1000.0
2009-03-20 13:10:00,13.63,13.69,13.6,13.67,3200.0,13.5933,13.6532,13.5634,13.6332,3200.0
2009-03-20 13:20:00,13.69,13.69,13.56,13.58,4000.0,13.6532,13.6532,13.5235,13.5435,4000.0
2009-03-20 13:30:00,13.59,13.64,13.56,13.56,3100.0,13.5534,13.6033,13.5235,13.5235,3100.0
2009-03-20 13:40:00,13.56,13.58,13.55,13.55,3300.0,13.5235,13.5435,13.5135,13.5135,3300.0
2009-03-20 13:50:00,13.57,13.57,13.46,13.49,20900.0,13.5335,13.5335,13.4238,13.4537,20900.0
2009-03-20 14:00:00,13.47,13.49,13.37,13.37,7500.0,13.4338,13.4537,13.334,13.334,7500.0
2009-03-20 14:10:00,13.37,13.5,13.37,13.49,2600.0,13.334,13.4637,13.334,13.4537,2600.0
2009-03-20 14:20:00,13.49,13.56,13.49,13.56,3500.0,13.4537,13.5235,13.4537,13.5235,3500.0
2009-03-20 14:30:00,13.55,13.56,13.43,13.46,8000.0,13.5135,13.5235,13.3939,13.4238,8000.0
2009-03-20 14:40:00,13.46,13.46,13.38,13.42,4100.0,13.4238,13.4238,13.344,13.3839,4100.0
2009-03-20 14:50:00,13.42,13.49,13.4,13.49,4100.0,13.3839,13.4537,13.364,13.4537,4100.0
2009-03-20 15:00:00,13.48,13.5,13.45,13.46,6100.0,13.4437,13.4637,13.4138,13.4238,6100.0
2009-03-20 15:10:00,13.46,13.46,13.39,13.41,8000.0,13.4238,13.4238,13.354,13.3739,8000.0
2009-03-20 15:20:00,13.42,13.46,13.41,13.43,10000.0,13.3839,13.4238,13.3739,13.3939,10000.0
2009-03-20 15:30:00,13.44,13.46,13.42,13.43,15900.0,13.4038,13.4238,13.3839,13.3939,15900.0
2009-03-20 15:40:00,13.44,13.45,13.35,13.37,23800.0,13.4038,13.4138,13.3141,13.334,23800.0
2009-03-20 15:50:00,13.37,13.45,13.35,13.45,81100.0,13.334,13.4138,13.3141,13.4138,81100.0
2009-03-23 09:30:00,13.8,13.8,13.45,13.76,4800.0,13.7629,13.7629,13.4138,13.723,4800.0
2009-03-23 09:40:00,13.76,13.77,13.62,13.64,10900.0,13.723,13.733,13.5834,13.6033,10900.0
2009-03-23 09:50:00,13.62,13.65,13.4,13.59,47100.0,13.5834,13.6133,13.364,13.5534,47100.0
2009-03-23 10:00:00,13.62,13.76,13.56,13.57,16000.0,13.5834,13.723,13.5235,13.5335,16000.0
2009-03-23 10:10:00,13.58,13.73,13.56,13.71,5200.0,13.5435,13.6931,13.5235,13.6731,5200.0
2009-03-23 10:20:00,13.71,13.74,13.66,13.68,4700.0,13.6731,13.703,13.6233,13.6432,4700.0
2009-03-23 10:30:00,13.69,13.7,13.57,13.64,19000.0,13.6532,13.6631,13.5335,13.6033,19000.0
2009-03-23 10:40:00,13.62,13.71,13.59,13.71,5100.0,13.5834,13.6731,13.5534,13.6731,5100.0
2009-03-23 10:50:00,13.72,13.75,13.67,13.74,10100.0,13.6831,13.713,13.6332,13.703,10100.0
2009-03-23 11:00:00,13.74,13.86,13.73,13.85,4500.0,13.703,13.8227,13.6931,13.8127,4500.0
2009-03-23 11:10:00,13.85,13.86,13.75,13.79,13900.0,13.8127,13.8227,13.713,13.7529,13900.0
2009-03-23 11:20:00,13.8,13.85,13.77,13.84,10900.0,13.7629,13.8127,13.733,13.8028,10900.0
2009-03-23 11:30:00,13.84,13.91,13.84,13.9,4300.0,13.8028,13.8726,13.8028,13.8626,4300.0
2009-03-23 11:40:00,13.9,13.91,13.81,13.82,6500.0,13.8626,13.8726,13.7728,13.7828,6500.0
2009-03-23 11:50:00,13.82,13.93,13.82,13.9,12000.0,13.7828,13.8925,13.7828,13.8626,12000.0
2009-03-23 12:00:00,13.92,14.01,13.92,13.99,7000.0,13.8826,13.9723,13.8826,13.9524,7000.0
2009-03-23 12:10:00,14.0,14.02,13.94,13.97,4900.0,13.9623,13.9823,13.9025,13.9324,4900.0
2009-03-23 12:20:00,13.95,13.96,13.87,13.91,5500.0,13.9125,13.9224,13.8327,13.8726,5500.0
2009-03-23 12:30:00,13.92,13.94,13.83,13.84,4600.0,13.8826,13.9025,13.7928,13.8028,4600.0
2009-03-23 12:40:00,13.85,13.88,13.84,13.86,5600.0,13.8127,13.8427,13.8028,13.8227,5600.0
2009-03-23 12:50:00,13.87,13.87,13.8,13.82,4100.0,13.8327,13.8327,13.7629,13.7828,4100.0
2009-03-23 13:00:00,13.81,13.81,13.76,13.81,4400.0,13.7728,13.7728,13.723,13.7728,4400.0
2009-03-23 13:10:00,13.81,13.92,13.77,13.78,6000.0,13.7728,13.8826,13.733,13.7429,6000.0
2009-03-23 13:20:00,13.78,13.81,13.65,13.67,8500.0,13.7429,13.7728,13.6133,13.6332,8500.0
2009-03-23 13:30:00,13.65,13.67,13.44,13.46,51300.0,13.6133,13.6332,13.4038,13.4238,51300.0
2009-03-23 13:40:00,13.46,13.62,13.45,13.62,15400.0,13.4238,13.5834,13.4138,13.5834,15400.0
2009-03-23 13:50:00,13.64,13.65,13.54,13.57,6600.0,13.6033,13.6133,13.5036,13.5335,6600.0
2009-03-23 14:00:00,13.57,13.69,13.57,13.69,8300.0,13.5335,13.6532,13.5335,13.6532,8300.0
2009-03-23 14:10:00,13.69,13.72,13.67,13.71,7500.0,13.6532,13.6831,13.6332,13.6731,7500.0
2009-03-23 14:20:00,13.72,13.8,13.7,13.8,6800.0,13.6831,13.7629,13.6631,13.7629,6800.0
2009-03-23 14:30:00,13.8,13.9,13.8,13.82,16800.0,13.7629,13.8626,13.7629,13.7828,16800.0
2009-03-23 14:40:00,13.82,13.9,13.77,13.9,10500.0,13.7828,13.8626,13.733,13.8626,10500.0
2009-03-23 14:50:00,13.91,13.99,13.88,13.97,11300.0,13.8726,13.9524,13.8427,13.9324,11300.0
2009-03-23 15:00:00,13.97,14.05,13.91,13.97,9300.0,13.9324,14.0122,13.8726,13.9324,9300.0
2009-03-23 15:10:00,13.96,14.04,13.96,14.0,18100.0,13.9224,14.0022,13.9224,13.9623,18100.0
2009-03-23 15:20:00,13.99,13.99,13.86,13.89,32000.0,13.9524,13.9524,13.8227,13.8526,32000.0
2009-03-23 15:30:00,13.91,13.92,13.79,13.85,44600.0,13.8726,13.8826,13.7529,13.8127,44600.0
2009-03-23 15:40:00,13.85,13.91,13.83,13.88,51800.0,13.8127,13.8726,13.7928,13.8427,51800.0
2009-03-23 15:50:00,13.88,14.03,13.82,14.03,93400.0,13.8427,13.9923,13.7828,13.9923,93400.0
2009-03-24 09:30:00,13.81,13.98,13.55,13.84,16400.0,13.7728,13.9424,13.5135,13.8028,16400.0
2009-03-24 09:40:00,13.84,13.99,13.83,13.98,40100.0,13.8028,13.9524,13.7928,13.9424,40100.0
2009-03-24 09:50:00,13.98,14.12,13.97,14.07,15800.0,13.9424,14.082,13.9324,14.0321,15800.0
2009-03-24 10:00:00,14.09,14.25,14.03,14.03,16000.0,14.0521,14.2117,13.9923,13.9923,16000.0
2009-03-24 10:10:00,14.02,14.03,13.88,13.88,13600.0,13.9823,13.9923,13.8427,13.8427,13600.0
2009-03-24 10:20:00,13.88,13.91,13.72,13.72,10000.0,13.8427,13.8726,13.6831,13.6831,10000.0
2009-03-24 10:30:00,13.73,13.82,13.73,13.78,7000.0,13.6931,13.7828,13.6931,13.7429,7000.0
2009-03-24 10:40:00,13.77,13.85,13.69,13.7,11200.0,13.733,13.8127,13.6532,13.6631,11200.0
2009-03-24 10:50:00,13.7,13.8,13.7,13.8,2700.0,13.6631,13.7629,13.6631,13.7629,2700.0
2009-03-24 11:00:00,13.77,13.88,13.77,13.86,3100.0,13.733,13.8427,13.733,13.8227,3100.0
2009-03-24 11:10:00,13.83,13.84,13.79,13.79,1600.0,13.7928,13.8028,13.7529,13.7529,1600.0
2009-03-24 11:20:00,13.8,13.9,13.8,13.89,3100.0,13.7629,13.8626,13.7629,13.8526,3100.0
2009-03-24 11:30:00,13.88,13.91,13.85,13.87,1700.0,13.8427,13.8726,13.8127,13.8327,1700.0
2009-03-24 11:40:00,13.84,13.84,13.73,13.77,6300.0,13.8028,13.8028,13.6931,13.733,6300.0
2009-03-24 11:50:00,13.75,13.77,13.68,13.71,6300.0,13.713,13.733,13.6432,13.6731,6300.0
2009-03-24 12:00:00,13.7,13.7,13.62,13.63,3800.0,13.6631,13.6631,13.5834,13.5933,3800.0
2009-03-24 12:10:00,13.63,13.71,13.62,13.71,4800.0,13.5933,13.6731,13.5834,13.6731,4800.0
2009-03-24 12:20:00,13.7,13.71,13.66,13.69,1600.0,13.6631,13.6731,13.6233,13.6532,1600.0
2009-03-24 12:30:00,13.69,13.78,13.69,13.78,10400.0,13.6532,13.7429,13.6532,13.7429,10400.0
2009-03-24 12:40:00,13.78,13.84,13.77,13.84,4500.0,13.7429,13.8028,13.733,13.8028,4500.0
2009-03-24 12:50:00,13.84,13.88,13.8,13.88,1900.0,13.8028,13.8427,13.7629,13.8427,1900.0
2009-03-24 13:00:00,13.88,13.88,13.77,13.8,3000.0,13.8427,13.8427,13.733,13.7629,3000.0
2009-03-24 13:10:00,13.8,14.01,13.78,13.97,35200.0,13.7629,13.9723,13.7429,13.9324,35200.0
2009-03-24 13:20:00,13.96,14.01,13.96,14.0,11000.0,13.9224,13.9723,13.9224,13.9623,11000.0
2009-03-24 13:30:00,14.0,14.2,14.0,14.1,67300.0,13.9623,14.1618,13.9623,14.0621,67300.0
2009-03-24 13:40:00,14.09,14.09,13.97,13.99,7900.0,14.0521,14.0521,13.9324,13.9524,7900.0
2009-03-24 13:50:00,14.0,14.01,13.94,14.0,12300.0,13.9623,13.9723,13.9025,13.9623,12300.0
2009-03-24 14:00:00,14.0,14.03,13.97,13.99,5900.0,13.9623,13.9923,13.9324,13.9524,5900.0
2009-03-24 14:10:00,13.99,14.01,13.95,14.0,9100.0,13.9524,13.9723,13.9125,13.9623,9100.0
2009-03-24 14:20:00,14.0,14.08,13.97,14.03,11800.0,13.9623,14.0421,13.9324,13.9923,11800.0
2009-03-24 14:30:00,14.05,14.13,13.97,14.04,30000.0,14.0122,14.092,13.9324,14.0022,30000.0
2009-03-24 14:40:00,14.01,14.02,13.98,14.0,5600.0,13.9723,13.9823,13.9424,13.9623,5600.0
2009-03-24 14:50:00,13.99,14.01,13.93,14.0,15700.0,13.9524,13.9723,13.8925,13.9623,15700.0
2009-03-24 15:00:00,14.0,14.03,13.93,13.94,13100.0,13.9623,13.9923,13.8925,13.9025,13100.0
2009-03-24 15:10:00,13.95,14.02,13.94,13.96,16300.0,13.9125,13.9823,13.9025,13.9224,16300.0
2009-03-24 15:20:00,13.97,14.0,13.95,13.98,9800.0,13.9324,13.9623,13.9125,13.9424,9800.0
2009-03-24 15:30:00,13.97,14.0,13.94,13.96,9300.0,13.9324,13.9623,13.9025,13.9224,9300.0
2009-03-24 15:40:00,13.94,13.94,13.88,13.88,9000.0,13.9025,13.9025,13.8427,13.8427,9000.0
2009-03-24 15:50:00,13.89,13.91,13.73,13.77,38600.0,13.8526,13.8726,13.6931,13.733,38600.0
2009-03-25 09:30:00,13.93,14.29,13.7,14.12,17400.0,13.8925,14.2516,13.6631,14.082,17400.0
2009-03-25 09:40:00,14.14,14.16,14.01,14.12,18900.0,14.102,14.1219,13.9723,14.082,18900.0
2009-03-25 09:50:00,14.13,14.41,14.11,14.39,12700.0,14.092,14.3712,14.072,14.3513,12700.0
2009-03-25 10:00:00,14.38,14.59,14.38,14.46,18200.0,14.3413,14.5507,14.3413,14.4211,18200.0
2009-03-25 10:10:00,14.45,14.46,14.33,14.37,13400.0,14.4111,14.4211,14.2914,14.3313,13400.0
2009-03-25 10:20:00,14.37,14.37,14.27,14.29,5800.0,14.3313,14.3313,14.2316,14.2516,5800.0
2009-03-25 10:30:00,14.29,14.4,14.25,14.38,10400.0,14.2516,14.3613,14.2117,14.3413,10400.0
2009-03-25 10:40:00,14.38,14.38,14.26,14.3,10500.0,14.3413,14.3413,14.2216,14.2615,10500.0
2009-03-25 10:50:00,14.31,14.34,14.24,14.27,10500.0,14.2715,14.3014,14.2017,14.2316,10500.0
2009-03-25 11:00:00,14.3,14.4,14.29,14.39,8800.0,14.2615,14.3613,14.2516,14.3513,8800.0
2009-03-25 11:10:00,14.37,14.38,14.31,14.35,3300.0,14.3313,14.3413,14.2715,14.3114,3300.0
2009-03-25 11:20:00,14.33,14.36,14.29,14.3,5700.0,14.2914,14.3214,14.2516,14.2615,5700.0
2009-03-25 11:30:00,14.31,14.36,14.3,14.34,6400.0,14.2715,14.3214,14.2615,14.3014,6400.0
2009-03-25 11:40:00,14.32,14.34,14.29,14.3,9000.0,14.2815,14.3014,14.2516,14.2615,9000.0
2009-03-25 11:50:00,14.3,14.32,14.27,14.28,7400.0,14.2615,14.2815,14.2316,14.2416,7400.0
2009-03-25 12:00:00,14.29,14.41,14.29,14.41,5100.0,14.2516,14.3712,14.2516,14.3712,5100.0
2009-03-25 12:10:00,14.39,14.39,14.21,14.24,4000.0,14.3513,14.3513,14.1718,14.2017,4000.0
2009-03-25 12:20:00,14.2,14.25,14.11,14.25,4800.0,14.1618,14.2117,14.072,14.2117,4800.0
2009-03-25 12:30:00,14.23,14.29,14.21,14.25,4500.0,14.1917,14.2516,14.1718,14.2117,4500.0
2009-03-25 12:40:00,14.25,14.26,14.15,14.15,3000.0,14.2117,14.2216,14.1119,14.1119,3000.0
2009-03-25 12:50:00,14.15,14.17,14.13,14.14,3400.0,14.1119,14.1319,14.092,14.102,3400.0
2009-03-25 13:00:00,14.14,14.25,14.14,14.14,4900.0,14.102,14.2117,14.102,14.102,4900.0
2009-03-25 13:10:00,14.15,14.16,14.02,14.02,5500.0,14.1119,14.1219,13.9823,13.9823,5500.0
2009-03-25 13:20:00,14.04,14.04,13.97,13.97,4300.0,14.0022,14.0022,13.9324,13.9324,4300.0
2009-03-25 13:30:00,13.97,13.99,13.97,13.98,1800.0,13.9324,13.9524,13.9324,13.9424,1800.0
2009-03-25 13:40:00,13.95,13.95,13.8,13.86,9300.0,13.9125,13.9125,13.7629,13.8227,9300.0
2009-03-25 13:50:00,13.86,14.04,13.85,13.98,7200.0,13.8227,14.0022,13.8127,13.9424,7200.0
2009-03-25 14:00:00,13.95,13.95,13.72,13.73,5200.0,13.9125,13.9125,13.6831,13.6931,5200.0
2009-03-25 14:10:00,13.72,13.76,13.7,13.71,7900.0,13.6831,13.723,13.6631,13.6731,7900.0
2009-03-25 14:20:00,13.76,13.81,13.72,13.72,1900.0,13.723,13.7728,13.6831,13.6831,1900.0
2009-03-25 14:30:00,13.73,13.75,13.63,13.64,5800.0,13.6931,13.713,13.5933,13.6033,5800.0
2009-03-25 14:40:00,13.63,13.65,13.47,13.54,8600.0,13.5933,13.6133,13.4338,13.5036,8600.0
2009-03-25 14:50:00,13.51,13.62,13.45,13.49,9900.0,13.4737,13.5834,13.4138,13.4537,9900.0
2009-03-25 15:00:00,13.48,13.6,13.44,13.55,4000.0,13.4437,13.5634,13.4038,13.5135,4000.0
2009-03-25 15:10:00,13.55,13.67,13.55,13.62,7400.0,13.5135,13.6332,13.5135,13.5834,7400.0
2009-03-25 15:20:00,13.66,13.85,13.66,13.84,8900.0,13.6233,13.8127,13.6233,13.8028,8900.0
2009-03-25 15:30:00,13.83,13.91,13.79,13.88,8800.0,13.7928,13.8726,13.7529,13.8427,8800.0
2009-03-25 15:40:00,13.88,14.01,13.79,13.89,15100.0,13.8427,13.9723,13.7529,13.8526,15100.0
2009-03-25 15:50:00,13.92,14.22,13.91,14.21,38600.0,13.8826,14.1817,13.8726,14.1718,38600.0
2009-03-26 09:30:00,14.31,14.45,14.21,14.32,14500.0,14.2715,14.4111,14.1718,14.2815,14500.0
2009-03-26 09:40:00,14.35,14.55,14.22,14.33,19000.0,14.3114,14.5109,14.1817,14.2914,19000.0
2009-03-26 09:50:00,14.27,14.31,14.22,14.22,4000.0,14.2316,14.2715,14.1817,14.1817,4000.0
2009-03-26 10:00:00,14.24,14.51,14.23,14.46,9000.0,14.2017,14.471,14.1917,14.4211,9000.0
2009-03-26 10:10:00,14.43,14.43,14.23,14.35,5900.0,14.3912,14.3912,14.1917,14.3114,5900.0
2009-03-26 10:20:00,14.35,14.48,14.35,14.41,11400.0,14.3114,14.441,14.3114,14.3712,11400.0
2009-03-26 10:30:00,14.41,14.46,14.36,14.42,8900.0,14.3712,14.4211,14.3214,14.3812,8900.0
2009-03-26 10:40:00,14.42,14.54,14.42,14.5,15000.0,14.3812,14.5009,14.3812,14.461,15000.0
2009-03-26 10:50:00,14.51,14.6,14.48,14.52,8900.0,14.471,14.5607,14.441,14.4809,8900.0
2009-03-26 11:00:00,14.54,14.63,14.53,14.61,2800.0,14.5009,14.5906,14.4909,14.5707,2800.0
2009-03-26 11:10:00,14.62,14.66,14.54,14.55,4600.0,14.5807,14.6206,14.5009,14.5109,4600.0
2009-03-26 11:20:00,14.55,14.76,14.55,14.6,7700.0,14.5109,14.7203,14.5109,14.5607,7700.0
2009-03-26 11:30:00,14.59,14.64,14.5,14.58,10100.0,14.5507,14.6006,14.461,14.5408,10100.0
2009-03-26 11:40:00,14.6,14.61,14.5,14.53,19200.0,14.5607,14.5707,14.461,14.4909,19200.0
2009-03-26 11:50:00,14.57,14.59,14.38,14.46,30800.0,14.5308,14.5507,14.3413,14.4211,30800.0
2009-03-26 12:00:00,14.47,14.53,14.44,14.5,23100.0,14.4311,14.4909,14.4012,14.461,23100.0
2009-03-26 12:10:00,14.44,14.51,14.41,14.49,39800.0,14.4012,14.471,14.3712,14.451,39800.0
2009-03-26 12:20:00,14.49,14.59,14.47,14.54,27000.0,14.451,14.5507,14.4311,14.5009,27000.0
2009-03-26 12:30:00,14.55,14.68,14.54,14.67,15100.0,14.5109,14.6405,14.5009,14.6305,15100.0
2009-03-26 12:40:00,14.68,14.68,14.55,14.6,3300.0,14.6405,14.6405,14.5109,14.5607,3300.0
2009-03-26 12:50:00,14.61,14.61,14.52,14.55,3100.0,14.5707,14.5707,14.4809,14.5109,3100.0
2009-03-26 13:00:00,14.52,14.73,14.52,14.72,12500.0,14.4809,14.6904,14.4809,14.6804,12500.0
2009-03-26 13:10:00,14.72,14.74,14.66,14.7,4000.0,14.6804,14.7003,14.6206,14.6605,4000.0
2009-03-26 13:20:00,14.68,14.8,14.67,14.71,9000.0,14.6405,14.7602,14.6305,14.6704,9000.0
2009-03-26 13:30:00,14.72,14.77,14.68,14.68,2900.0,14.6804,14.7303,14.6405,14.6405,2900.0
2009-03-26 13:40:00,14.7,14.7,14.6,14.67,2600.0,14.6605,14.6605,14.5607,14.6305,2600.0
2009-03-26 13:50:00,14.67,14.73,14.59,14.7,4900.0,14.6305,14.6904,14.5507,14.6605,4900.0
2009-03-26 14:00:00,14.67,14.79,14.67,14.75,4000.0,14.6305,14.7502,14.6305,14.7103,4000.0
2009-03-26 14:10:00,14.73,14.79,14.69,14.69,4600.0,14.6904,14.7502,14.6505,14.6505,4600.0
2009-03-26 14:20:00,14.69,14.85,14.69,14.71,8500.0,14.6505,14.81,14.6505,14.6704,8500.0
2009-03-26 14:30:00,14.69,14.77,14.66,14.71,10200.0,14.6505,14.7303,14.6206,14.6704,10200.0
2009-03-26 14:40:00,14.69,14.77,14.67,14.69,5900.0,14.6505,14.7303,14.6305,14.6505,5900.0
2009-03-26 14:50:00,14.66,14.67,14.49,14.54,14900.0,14.6206,14.6305,14.451,14.5009,14900.0
2009-03-26 15:00:00,14.53,14.58,14.48,14.52,13100.0,14.4909,14.5408,14.441,14.4809,13100.0
2009-03-26 15:10:00,14.52,14.59,14.49,14.57,15200.0,14.4809,14.5507,14.451,14.5308,15200.0
2009-03-26 15:20:00,14.57,14.82,14.54,14.81,33200.0,14.5308,14.7801,14.5009,14.7702,33200.0
2009-03-26 15:30:00,14.83,14.9,14.77,14.9,49500.0,14.7901,14.8599,14.7303,14.8599,49500.0
2009-03-26 15:40:00,14.91,15.07,14.87,15.02,82200.0,14.8699,15.0295,14.83,14.9796,82200.0
2009-03-26 15:50:00,15.02,15.13,14.99,15.12,78300.0,14.9796,15.0893,14.9497,15.0793,78300.0
2009-03-27 09:30:00,14.77,14.98,14.61,14.63,17400.0,14.7303,14.9397,14.5707,14.5906,17400.0
2009-03-27 09:40:00,14.64,14.75,14.56,14.56,16500.0,14.6006,14.7103,14.5208,14.5208,16500.0
2009-03-27 09:50:00,14.54,14.85,14.54,14.75,25500.0,14.5009,14.81,14.5009,14.7103,25500.0
2009-03-27 10:00:00,14.74,14.86,14.72,14.79,11000.0,14.7003,14.82,14.6804,14.7502,11000.0
2009-03-27 10:10:00,14.8,14.89,14.73,14.73,15200.0,14.7602,14.8499,14.6904,14.6904,15200.0
2009-03-27 10:20:00,14.74,14.85,14.72,14.78,39400.0,14.7003,14.81,14.6804,14.7402,39400.0
2009-03-27 10:30:00,14.75,14.82,14.72,14.81,24100.0,14.7103,14.7801,14.6804,14.7702,24100.0
2009-03-27 10:40:00,14.79,14.84,14.78,14.82,6700.0,14.7502,14.8001,14.7402,14.7801,6700.0
2009-03-27 10:50:00,14.83,14.84,14.72,14.76,15100.0,14.7901,14.8001,14.6804,14.7203,15100.0
2009-03-27 11:00:00,14.74,14.8,14.63,14.72,22700.0,14.7003,14.7602,14.5906,14.6804,22700.0
2009-03-27 11:10:00,14.71,14.72,14.63,14.67,11600.0,14.6704,14.6804,14.5906,14.6305,11600.0
2009-03-27 11:20:00,14.7,14.72,14.66,14.67,4600.0,14.6605,14.6804,14.6206,14.6305,4600.0
2009-03-27 11:30:00,14.67,14.81,14.67,14.8,22900.0,14.6305,14.7702,14.6305,14.7602,22900.0
2009-03-27 11:40:00,14.8,14.93,14.79,14.84,13600.0,14.7602,14.8898,14.7502,14.8001,13600.0
2009-03-27 11:50:00,14.86,14.87,14.78,14.79,2400.0,14.82,14.83,14.7402,14.7502,2400.0
2009-03-27 12:00:00,14.77,14.85,14.74,14.78,9900.0,14.7303,14.81,14.7003,14.7402,9900.0
2009-03-27 12:10:00,14.81,14.81,14.65,14.65,14100.0,14.7702,14.7702,14.6106,14.6106,14100.0
2009-03-27 12:20:00,14.65,14.67,14.58,14.58,11000.0,14.6106,14.6305,14.5408,14.5408,11000.0
2009-03-27 12:30:00,14.59,14.62,14.57,14.59,13600.0,14.5507,14.5807,14.5308,14.5507,13600.0
2009-03-27 12:40:00,14.57,14.65,14.56,14.61,5800.0,14.5308,14.6106,14.5208,14.5707,5800.0
2009-03-27 12:50:00,14.62,14.64,14.51,14.52,18500.0,14.5807,14.6006,14.471,14.4809,18500.0
2009-03-27 13:00:00,14.51,14.52,14.41,14.43,17300.0,14.471,14.4809,14.3712,14.3912,17300.0
2009-03-27 13:10:00,14.41,14.46,14.4,14.46,12100.0,14.3712,14.4211,14.3613,14.4211,12100.0
2009-03-27 13:20:00,14.45,14.51,14.45,14.51,8400.0,14.4111,14.471,14.4111,14.471,8400.0
2009-03-27 13:30:00,14.5,14.56,14.44,14.45,10700.0,14.461,14.5208,14.4012,14.4111,10700.0
2009-03-27 13:40:00,14.46,14.52,14.4,14.47,17300.0,14.4211,14.4809,14.3613,14.4311,17300.0
2009-03-27 13:50:00,14.47,14.49,14.4,14.47,15800.0,14.4311,14.451,14.3613,14.4311,15800.0
2009-03-27 14:00:00,14.49,14.58,14.44,14.53,10200.0,14.451,14.5408,14.4012,14.4909,10200.0
2009-03-27 14:10:00,14.53,14.66,14.53,14.62,12200.0,14.4909,14.6206,14.4909,14.5807,12200.0
2009-03-27 14:20:00,14.61,14.72,14.61,14.62,8300.0,14.5707,14.6804,14.5707,14.5807,8300.0
2009-03-27 14:30:00,14.61,14.63,14.55,14.58,6700.0,14.5707,14.5906,14.5109,14.5408,6700.0
2009-03-27 14:40:00,14.59,14.67,14.47,14.55,9700.0,14.5507,14.6305,14.4311,14.5109,9700.0
2009-03-27 14:50:00,14.54,14.6,14.52,14.58,6000.0,14.5009,14.5607,14.4809,14.5408,6000.0
2009-03-27 15:00:00,14.58,14.68,14.47,14.52,14400.0,14.5408,14.6405,14.4311,14.4809,14400.0
2009-03-27 15:10:00,14.52,14.59,14.5,14.52,11500.0,14.4809,14.5507,14.461,14.4809,11500.0
2009-03-27 15:20:00,14.52,14.52,14.41,14.45,13600.0,14.4809,14.4809,14.3712,14.4111,13600.0
2009-03-27 15:30:00,14.44,14.51,14.39,14.41,15800.0,14.4012,14.471,14.3513,14.3712,15800.0
2009-03-27 15:40:00,14.37,14.47,14.35,14.39,20300.0,14.3313,14.4311,14.3114,14.3513,20300.0
2009-03-27 15:50:00,14.38,14.42,14.29,14.37,52200.0,14.3413,14.3812,14.2516,14.3313,52200.0
2009-03-30 09:30:00,14.8,14.87,14.44,14.62,55500.0,14.7602,14.83,14.4012,14.5807,55500.0
2009-03-30 09:40:00,14.61,14.7,14.32,14.32,37200.0,14.5707,14.6605,14.2815,14.2815,37200.0
2009-03-30 09:50:00,14.31,14.4,14.27,14.3,17600.0,14.2715,14.3613,14.2316,14.2615,17600.0
2009-03-30 10:00:00,14.32,14.32,14.17,14.23,22800.0,14.2815,14.2815,14.1319,14.1917,22800.0
2009-03-30 10:10:00,14.27,14.31,14.19,14.25,20900.0,14.2316,14.2715,14.1518,14.2117,20900.0
2009-03-30 10:20:00,14.24,14.34,14.18,14.27,16700.0,14.2017,14.3014,14.1419,14.2316,16700.0
2009-03-30 10:30:00,14.26,14.26,14.05,14.05,10300.0,14.2216,14.2216,14.0122,14.0122,10300.0
2009-03-30 10:40:00,14.06,14.06,13.94,13.99,9800.0,14.0222,14.0222,13.9025,13.9524,9800.0
2009-03-30 10:50:00,14.01,14.05,14.0,14.05,8300.0,13.9723,14.0122,13.9623,14.0122,8300.0
2009-03-30 11:00:00,14.03,14.04,13.9,13.97,21500.0,13.9923,14.0022,13.8626,13.9324,21500.0
2009-03-30 11:10:00,14.0,14.01,13.96,13.99,8400.0,13.9623,13.9723,13.9224,13.9524,8400.0
2009-03-30 11:20:00,13.99,14.04,13.98,13.98,5000.0,13.9524,14.0022,13.9424,13.9424,5000.0
2009-03-30 11:30:00,13.96,14.02,13.93,13.96,12800.0,13.9224,13.9823,13.8925,13.9224,12800.0
2009-03-30 11:40:00,13.96,14.06,13.95,14.04,10900.0,13.9224,14.0222,13.9125,14.0022,10900.0
2009-03-30 11:50:00,14.05,14.1,14.04,14.1,22100.0,14.0122,14.0621,14.0022,14.0621,22100.0
2009-03-30 12:00:00,14.13,14.18,14.12,14.12,13700.0,14.092,14.1419,14.082,14.082,13700.0
2009-03-30 12:10:00,14.15,14.16,14.06,14.16,10100.0,14.1119,14.1219,14.0222,14.1219,10100.0
2009-03-30 12:20:00,14.16,14.23,14.15,14.21,11400.0,14.1219,14.1917,14.1119,14.1718,11400.0
2009-03-30 12:30:00,14.21,14.22,14.13,14.18,12100.0,14.1718,14.1817,14.092,14.1419,12100.0
2009-03-30 12:40:00,14.19,14.22,14.14,14.15,14300.0,14.1518,14.1817,14.102,14.1119,14300.0
2009-03-30 12:50:00,14.15,14.16,14.08,14.08,8300.0,14.1119,14.1219,14.0421,14.0421,8300.0
2009-03-30 13:00:00,14.1,14.1,14.0,14.01,6200.0,14.0621,14.0621,13.9623,13.9723,6200.0
2009-03-30 13:10:00,14.01,14.03,14.0,14.0,7600.0,13.9723,13.9923,13.9623,13.9623,7600.0
2009-03-30 13:20:00,13.99,14.06,13.99,14.05,6500.0,13.9524,14.0222,13.9524,14.0122,6500.0
2009-03-30 13:30:00,14.05,14.1,13.98,14.01,9500.0,14.0122,14.0621,13.9424,13.9723,9500.0
2009-03-30 13:40:00,14.02,14.09,13.99,14.04,12500.0,13.9823,14.0521,13.9524,14.0022,12500.0
2009-03-30 13:50:00,14.03,14.04,14.01,14.03,13500.0,13.9923,14.0022,13.9723,13.9923,13500.0
2009-03-30 14:00:00,14.02,14.04,14.0,14.03,5000.0,13.9823,14.0022,13.9623,13.9923,5000.0
2009-03-30 14:10:00,14.03,14.04,14.02,14.04,17500.0,13.9923,14.0022,13.9823,14.0022,17500.0
2009-03-30 14:20:00,14.03,14.04,14.0,14.02,9800.0,13.9923,14.0022,13.9623,13.9823,9800.0
2009-03-30 14:30:00,14.02,14.03,14.01,14.02,8300.0,13.9823,13.9923,13.9723,13.9823,8300.0
2009-03-30 14:40:00,14.01,14.03,13.99,14.02,9800.0,13.9723,13.9923,13.9524,13.9823,9800.0
2009-03-30 14:50:00,14.01,14.04,13.99,14.0,10900.0,13.9723,14.0022,13.9524,13.9623,10900.0
2009-03-30 15:00:00,14.0,14.05,14.0,14.05,10100.0,13.9623,14.0122,13.9623,14.0122,10100.0
2009-03-30 15:10:00,14.05,14.16,14.04,14.14,26500.0,14.0122,14.1219,14.0022,14.102,26500.0
2009-03-30 15:20:00,14.15,14.26,14.13,14.13,17100.0,14.1119,14.2216,14.092,14.092,17100.0
2009-03-30 15:30:00,14.14,14.25,14.14,14.2,20400.0,14.102,14.2117,14.102,14.1618,20400.0
2009-03-30 15:40:00,14.2,14.23,14.1,14.11,33200.0,14.1618,14.1917,14.0621,14.072,33200.0
2009-03-30 15:50:00,14.11,14.23,14.1,14.17,56300.0,14.072,14.1917,14.0621,14.1319,56300.0
2009-03-31 09:30:00,14.41,14.46,14.37,14.46,7100.0,14.3712,14.4211,14.3313,14.4211,7100.0
2009-03-31 09:40:00,14.45,14.45,14.28,14.29,10900.0,14.4111,14.4111,14.2416,14.2516,10900.0
2009-03-31 09:50:00,14.29,14.29,14.24,14.25,12100.0,14.2516,14.2516,14.2017,14.2117,12100.0
2009-03-31 10:00:00,14.25,14.26,14.16,14.23,15400.0,14.2117,14.2216,14.1219,14.1917,15400.0
2009-03-31 10:10:00,14.21,14.21,14.08,14.1,6200.0,14.1718,14.1718,14.0421,14.0621,6200.0
2009-03-31 10:20:00,14.1,14.19,14.1,14.17,7400.0,14.0621,14.1518,14.0621,14.1319,7400.0
2009-03-31 10:30:00,14.18,14.23,14.18,14.21,11000.0,14.1419,14.1917,14.1419,14.1718,11000.0
2009-03-31 10:40:00,14.21,14.25,14.19,14.19,16000.0,14.1718,14.2117,14.1518,14.1518,16000.0
2009-03-31 10:50:00,14.18,14.18,14.06,14.09,7800.0,14.1419,14.1419,14.0222,14.0521,7800.0
2009-03-31 11:00:00,14.1,14.23,14.1,14.23,9100.0,14.0621,14.1917,14.0621,14.1917,9100.0
2009-03-31 11:10:00,14.24,14.24,14.17,14.17,8100.0,14.2017,14.2017,14.1319,14.1319,8100.0
2009-03-31 11:20:00,14.16,14.24,14.13,14.24,5700.0,14.1219,14.2017,14.092,14.2017,5700.0
2009-03-31 11:30:00,14.22,14.23,14.16,14.22,5500.0,14.1817,14.1917,14.1219,14.1817,5500.0
2009-03-31 11:40:00,14.21,14.24,14.2,14.21,4400.0,14.1718,14.2017,14.1618,14.1718,4400.0
2009-03-31 11:50:00,14.21,14.21,14.16,14.17,3600.0,14.1718,14.1718,14.1219,14.1319,3600.0
2009-03-31 12:00:00,14.19,14.21,14.18,14.2,1900.0,14.1518,14.1718,14.1419,14.1618,1900.0
2009-03-31 12:10:00,14.19,14.22,14.19,14.21,6700.0,14.1518,14.1817,14.1518,14.1718,6700.0
2009-03-31 12:20:00,14.21,14.22,14.2,14.2,2800.0,14.1718,14.1817,14.1618,14.1618,2800.0
2009-03-31 12:30:00,14.21,14.21,14.19,14.2,3700.0,14.1718,14.1718,14.1518,14.1618,3700.0
2009-03-31 12:40:00,14.2,14.21,14.14,14.16,16500.0,14.1618,14.1718,14.102,14.1219,16500.0
2009-03-31 12:50:00,14.15,14.15,14.09,14.1,24700.0,14.1119,14.1119,14.0521,14.0621,24700.0
2009-03-31 13:00:00,14.11,14.15,14.03,14.03,27800.0,14.072,14.1119,13.9923,13.9923,27800.0
2009-03-31 13:10:00,14.05,14.1,14.05,14.1,5000.0,14.0122,14.0621,14.0122,14.0621,5000.0
2009-03-31 13:20:00,14.1,14.11,14.05,14.06,16600.0,14.0621,14.072,14.0122,14.0222,16600.0
2009-03-31 13:30:00,14.08,14.11,14.07,14.11,12900.0,14.0421,14.072,14.0321,14.072,12900.0
2009-03-31 13:40:00,14.1,14.11,14.08,14.1,9200.0,14.0621,14.072,14.0421,14.0621,9200.0
2009-03-31 13:50:00,14.09,14.11,14.02,14.1,9400.0,14.0521,14.072,13.9823,14.0621,9400.0
2009-03-31 14:00:00,14.12,14.13,14.08,14.09,20900.0,14.082,14.092,14.0421,14.0521,20900.0
2009-03-31 14:10:00,14.09,14.13,14.07,14.1,19200.0,14.0521,14.092,14.0321,14.0621,19200.0
2009-03-31 14:20:00,14.09,14.1,14.01,14.09,12100.0,14.0521,14.0621,13.9723,14.0521,12100.0
2009-03-31 14:30:00,14.1,14.18,14.09,14.18,6500.0,14.0621,14.1419,14.0521,14.1419,6500.0
2009-03-31 14:40:00,14.17,14.23,14.16,14.16,15800.0,14.1319,14.1917,14.1219,14.1219,15800.0
2009-03-31 14:50:00,14.16,14.19,14.13,14.14,14200.0,14.1219,14.1518,14.092,14.102,14200.0
2009-03-31 15:00:00,14.13,14.13,14.05,14.06,10200.0,14.092,14.092,14.0122,14.0222,10200.0
2009-03-31 15:10:00,14.06,14.07,13.98,14.01,25900.0,14.0222,14.0321,13.9424,13.9723,25900.0
2009-03-31 15:20:00,14.02,14.06,14.0,14.02,24800.0,13.9823,14.0222,13.9623,13.9823,24800.0
2009-03-31 15:30:00,14.02,14.02,13.81,13.88,31900.0,13.9823,13.9823,13.7728,13.8427,31900.0
2009-03-31 15:40:00,13.89,13.93,13.73,13.73,57800.0,13.8526,13.8925,13.6931,13.6931,57800.0
2009-03-31 15:50:00,13.73,13.91,13.73,13.82,95500.0,13.6931,13.8726,13.6931,13.7828,95500.0
2009-04-01 09:30:00,13.62,13.73,13.19,13.34,17900.0,13.5834,13.6931,13.1545,13.3041,17900.0
2009-04-01 09:40:00,13.34,13.34,13.09,13.12,20900.0,13.3041,13.3041,13.0548,13.0847,20900.0
2009-04-01 09:50:00,13.1,13.13,12.96,13.0,36300.0,13.0648,13.0947,12.9251,12.965,36300.0
2009-04-01 10:00:00,13.0,13.1,12.98,13.08,23300.0,12.965,13.0648,12.9451,13.0448,23300.0
2009-04-01 10:10:00,13.07,13.22,13.04,13.18,57900.0,13.0348,13.1844,13.0049,13.1445,57900.0
2009-04-01 10:20:00,13.2,13.32,13.2,13.32,13600.0,13.1645,13.2842,13.1645,13.2842,13600.0
2009-04-01 10:30:00,13.32,13.33,13.2,13.3,58700.0,13.2842,13.2941,13.1645,13.2642,58700.0
2009-04-01 10:40:00,13.3,13.32,13.22,13.22,11600.0,13.2642,13.2842,13.1844,13.1844,11600.0
2009-04-01 10:50:00,13.24,13.25,13.18,13.22,17800.0,13.2044,13.2144,13.1445,13.1844,17800.0
2009-04-01 11:00:00,13.21,13.26,13.15,13.15,20400.0,13.1745,13.2243,13.1146,13.1146,20400.0
2009-04-01 11:10:00,13.15,13.16,13.11,13.13,4500.0,13.1146,13.1246,13.0747,13.0947,4500.0
2009-04-01 11:20:00,13.13,13.15,13.08,13.14,5100.0,13.0947,13.1146,13.0448,13.1046,5100.0
2009-04-01 11:30:00,13.13,13.18,13.08,13.1,12800.0,13.0947,13.1445,13.0448,13.0648,12800.0
2009-04-01 11:40:00,13.1,13.15,13.03,13.04,19700.0,13.0648,13.1146,12.9949,13.0049,19700.0
2009-04-01 11:50:00,13.04,13.06,13.02,13.06,2800.0,13.0049,13.0249,12.985,13.0249,2800.0
2009-04-01 12:00:00,13.06,13.09,13.05,13.08,5300.0,13.0249,13.0548,13.0149,13.0448,5300.0
2009-04-01 12:10:00,13.09,13.19,13.09,13.15,9500.0,13.0548,13.1545,13.0548,13.1146,9500.0
2009-04-01 12:20:00,13.14,13.15,13.03,13.06,15000.0,13.1046,13.1146,12.9949,13.0249,15000.0
2009-04-01 12:30:00,13.07,13.07,13.01,13.03,5100.0,13.0348,13.0348,12.975,12.9949,5100.0
2009-04-01 12:40:00,13.02,13.04,13.01,13.01,7300.0,12.985,13.0049,12.975,12.975,7300.0
2009-04-01 12:50:00,13.02,13.02,12.94,12.96,13500.0,12.985,12.985,12.9052,12.9251,13500.0
2009-04-01 13:00:00,12.96,12.99,12.9,12.9,16900.0,12.9251,12.9551,12.8653,12.8653,16900.0
2009-04-01 13:10:00,12.91,12.92,12.88,12.9,11900.0,12.8753,12.8852,12.8453,12.8653,11900.0
2009-04-01 13:20:00,12.9,12.93,12.89,12.9,8900.0,12.8653,12.8952,12.8553,12.8653,8900.0
2009-04-01 13:30:00,12.9,12.98,12.88,12.97,11400.0,12.8653,12.9451,12.8453,12.9351,11400.0
2009-04-01 13:40:00,12.96,13.02,12.95,12.97,13200.0,12.9251,12.985,12.9152,12.9351,13200.0
2009-04-01 13:50:00,12.98,13.06,12.98,13.04,12500.0,12.9451,13.0249,12.9451,13.0049,12500.0
2009-04-01 14:00:00,13.04,13.15,13.03,13.13,7000.0,13.0049,13.1146,12.9949,13.0947,7000.0
2009-04-01 14:10:00,13.12,13.24,13.07,13.1,31100.0,13.0847,13.2044,13.0348,13.0648,31100.0
2009-04-01 14:20:00,13.1,13.22,13.1,13.21,5200.0,13.0648,13.1844,13.0648,13.1745,5200.0
2009-04-01 14:30:00,13.22,13.22,13.17,13.17,9100.0,13.1844,13.1844,13.1346,13.1346,9100.0
2009-04-01 14:40:00,13.19,13.2,13.14,13.18,6600.0,13.1545,13.1645,13.1046,13.1445,6600.0
2009-04-01 14:50:00,13.18,13.22,13.14,13.14,8100.0,13.1445,13.1844,13.1046,13.1046,8100.0
2009-04-01 15:00:00,13.15,13.15,12.97,13.0,21400.0,13.1146,13.1146,12.9351,12.965,21400.0
2009-04-01 15:10:00,12.98,13.01,12.9,12.94,20300.0,12.9451,12.975,12.8653,12.9052,20300.0
2009-04-01 15:20:00,12.97,13.06,12.94,13.05,12400.0,12.9351,13.0249,12.9052,13.0149,12400.0
2009-04-01 15:30:00,13.08,13.16,13.05,13.14,21100.0,13.0448,13.1246,13.0149,13.1046,21100.0
2009-04-01 15:40:00,13.15,13.17,13.1,13.14,16600.0,13.1146,13.1346,13.0648,13.1046,16600.0
2009-04-01 15:50:00,13.14,13.19,13.12,13.17,56100.0,13.1046,13.1545,13.0847,13.1346,56100.0
2009-04-02 09:30:00,13.45,13.66,13.26,13.51,14200.0,13.4138,13.6233,13.2243,13.4737,14200.0
2009-04-02 09:40:00,13.49,13.5,13.38,13.43,9500.0,13.4537,13.4637,13.344,13.3939,9500.0
2009-04-02 09:50:00,13.45,13.5,13.34,13.45,6400.0,13.4138,13.4637,13.3041,13.4138,6400.0
2009-04-02 10:00:00,13.49,13.52,13.39,13.45,5500.0,13.4537,13.4836,13.354,13.4138,5500.0
2009-04-02 10:10:00,13.42,13.48,13.35,13.45,8500.0,13.3839,13.4437,13.3141,13.4138,8500.0
2009-04-02 10:20:00,13.43,13.44,13.36,13.36,3600.0,13.3939,13.4038,13.3241,13.3241,3600.0
2009-04-02 10:30:00,13.34,13.47,13.31,13.41,8700.0,13.3041,13.4338,13.2742,13.3739,8700.0
2009-04-02 10:40:00,13.41,13.48,13.34,13.44,24000.0,13.3739,13.4437,13.3041,13.4038,24000.0
2009-04-02 10:50:00,13.45,13.45,13.36,13.42,18600.0,13.4138,13.4138,13.3241,13.3839,18600.0
2009-04-02 11:00:00,13.44,13.46,13.4,13.46,9100.0,13.4038,13.4238,13.364,13.4238,9100.0
2009-04-02 11:10:00,13.46,13.5,13.41,13.47,15000.0,13.4238,13.4637,13.3739,13.4338,15000.0
2009-04-02 11:20:00,13.45,13.49,13.44,13.48,14100.0,13.4138,13.4537,13.4038,13.4437,14100.0
2009-04-02 11:30:00,13.48,13.49,13.45,13.46,9900.0,13.4437,13.4537,13.4138,13.4238,9900.0
2009-04-02 11:40:00,13.48,13.52,13.47,13.51,7200.0,13.4437,13.4836,13.4338,13.4737,7200.0
2009-04-02 11:50:00,13.51,13.55,13.46,13.52,8100.0,13.4737,13.5135,13.4238,13.4836,8100.0
2009-04-02 12:00:00,13.52,13.55,13.51,13.53,7400.0,13.4836,13.5135,13.4737,13.4936,7400.0
2009-04-02 12:10:00,13.53,13.57,13.5,13.55,4000.0,13.4936,13.5335,13.4637,13.5135,4000.0
2009-04-02 12:20:00,13.56,13.63,13.56,13.61,60200.0,13.5235,13.5933,13.5235,13.5734,60200.0
2009-04-02 12:30:00,13.62,13.66,13.62,13.62,6100.0,13.5834,13.6233,13.5834,13.5834,6100.0
2009-04-02 12:40:00,13.61,13.7,13.6,13.7,7600.0,13.5734,13.6631,13.5634,13.6631,7600.0
2009-04-02 12:50:00,13.7,13.73,13.57,13.57,10000.0,13.6631,13.6931,13.5335,13.5335,10000.0
2009-04-02 13:00:00,13.57,13.57,13.49,13.49,41900.0,13.5335,13.5335,13.4537,13.4537,41900.0
2009-04-02 13:10:00,13.48,13.52,13.48,13.48,4000.0,13.4437,13.4836,13.4437,13.4437,4000.0
2009-04-02 13:20:00,13.45,13.5,13.45,13.5,3500.0,13.4138,13.4637,13.4138,13.4637,3500.0
2009-04-02 13:30:00,13.49,13.56,13.48,13.51,5900.0,13.4537,13.5235,13.4437,13.4737,5900.0
2009-04-02 13:40:00,13.51,13.53,13.46,13.51,3800.0,13.4737,13.4936,13.4238,13.4737,3800.0
2009-04-02 13:50:00,13.49,13.58,13.46,13.49,6700.0,13.4537,13.5435,13.4238,13.4537,6700.0
2009-04-02 14:00:00,13.49,13.57,13.49,13.5,3900.0,13.4537,13.5335,13.4537,13.4637,3900.0
2009-04-02 14:10:00,13.5,13.54,13.49,13.51,4200.0,13.4637,13.5036,13.4537,13.4737,4200.0
2009-04-02 14:20:00,13.51,13.59,13.5,13.55,5000.0,13.4737,13.5534,13.4637,13.5135,5000.0
2009-04-02 14:30:00,13.56,13.59,13.52,13.58,4100.0,13.5235,13.5534,13.4836,13.5435,4100.0
2009-04-02 14:40:00,13.59,13.65,13.53,13.58,20500.0,13.5534,13.6133,13.4936,13.5435,20500.0
2009-04-02 14:50:00,13.59,13.6,13.49,13.6,80800.0,13.5534,13.5634,13.4537,13.5634,80800.0
2009-04-02 15:00:00,13.6,13.65,13.5,13.54,20600.0,13.5634,13.6133,13.4637,13.5036,20600.0
2009-04-02 15:10:00,13.55,13.58,13.47,13.47,7000.0,13.5135,13.5435,13.4338,13.4338,7000.0
2009-04-02 15:20:00,13.47,13.55,13.45,13.5,11000.0,13.4338,13.5135,13.4138,13.4637,11000.0
2009-04-02 15:30:00,13.49,13.51,13.4,13.42,16900.0,13.4537,13.4737,13.364,13.3839,16900.0
2009-04-02 15:40:00,13.41,13.42,13.31,13.4,40200.0,13.3739,13.3839,13.2742,13.364,40200.0
2009-04-02 15:50:00,13.4,13.47,13.38,13.45,43600.0,13.364,13.4338,13.344,13.4138,43600.0
2009-04-03 09:30:00,13.76,13.76,13.27,13.27,23100.0,13.723,13.723,13.2343,13.2343,23100.0
2009-04-03 09:40:00,13.27,13.36,13.16,13.2,8400.0,13.2343,13.3241,13.1246,13.1645,8400.0
2009-04-03 09:50:00,13.19,13.24,13.06,13.23,13200.0,13.1545,13.2044,13.0249,13.1944,13200.0
2009-04-03 10:00:00,13.18,13.25,13.08,13.25,4900.0,13.1445,13.2144,13.0448,13.2144,4900.0
2009-04-03 10:10:00,13.26,13.28,13.22,13.22,4100.0,13.2243,13.2443,13.1844,13.1844,4100.0
2009-04-03 10:20:00,13.2,13.24,13.15,13.22,7100.0,13.1645,13.2044,13.1146,13.1844,7100.0
2009-04-03 10:30:00,13.21,13.23,13.11,13.11,5500.0,13.1745,13.1944,13.0747,13.0747,5500.0
2009-04-03 10:40:00,13.14,13.14,12.99,12.99,9100.0,13.1046,13.1046,12.9551,12.9551,9100.0
2009-04-03 10:50:00,12.97,13.02,12.97,12.99,10200.0,12.9351,12.985,12.9351,12.9551,10200.0
2009-04-03 11:00:00,12.99,12.99,12.93,12.96,8900.0,12.9551,12.9551,12.8952,12.9251,8900.0
2009-04-03 11:10:00,12.96,12.97,12.9,12.93,8000.0,12.9251,12.9351,12.8653,12.8952,8000.0
2009-04-03 11:20:00,12.92,13.0,12.89,12.89,42300.0,12.8852,12.965,12.8553,12.8553,42300.0
2009-04-03 11:30:00,12.9,12.98,12.89,12.89,16100.0,12.8653,12.9451,12.8553,12.8553,16100.0
2009-04-03 11:40:00,12.9,12.91,12.88,12.89,5200.0,12.8653,12.8753,12.8453,12.8553,5200.0
2009-04-03 11:50:00,12.89,12.91,12.89,12.91,4800.0,12.8553,12.8753,12.8553,12.8753,4800.0
2009-04-03 12:00:00,12.91,13.0,12.9,12.9,12500.0,12.8753,12.965,12.8653,12.8653,12500.0
2009-04-03 12:10:00,12.91,12.98,12.91,12.97,3900.0,12.8753,12.9451,12.8753,12.9351,3900.0
2009-04-03 12:20:00,12.97,12.97,12.84,12.92,14000.0,12.9351,12.9351,12.8055,12.8852,14000.0
2009-04-03 12:30:00,12.9,12.97,12.9,12.92,10500.0,12.8653,12.9351,12.8653,12.8852,10500.0
2009-04-03 12:40:00,12.92,12.94,12.92,12.92,3500.0,12.8852,12.9052,12.8852,12.8852,3500.0
2009-04-03 12:50:00,12.92,12.93,12.92,12.92,2000.0,12.8852,12.8952,12.8852,12.8852,2000.0
2009-04-03 13:00:00,12.92,12.94,12.92,12.92,7200.0,12.8852,12.9052,12.8852,12.8852,7200.0
2009-04-03 13:10:00,12.91,12.91,12.85,12.87,8100.0,12.8753,12.8753,12.8154,12.8354,8100.0
2009-04-03 13:20:00,12.87,12.93,12.83,12.93,4700.0,12.8354,12.8952,12.7955,12.8952,4700.0
2009-04-03 13:30:00,12.93,12.97,12.92,12.93,9600.0,12.8952,12.9351,12.8852,12.8952,9600.0
2009-04-03 13:40:00,12.92,12.95,12.89,12.95,4800.0,12.8852,12.9152,12.8553,12.9152,4800.0
2009-04-03 13:50:00,12.95,13.04,12.95,13.01,5100.0,12.9152,13.0049,12.9152,12.975,5100.0
2009-04-03 14:00:00,13.01,13.05,12.98,12.99,5500.0,12.975,13.0149,12.9451,12.9551,5500.0
2009-04-03 14:10:00,12.98,12.99,12.84,12.9,42400.0,12.9451,12.9551,12.8055,12.8653,42400.0
2009-04-03 14:20:00,12.91,12.97,12.83,12.97,15700.0,12.8753,12.9351,12.7955,12.9351,15700.0
2009-04-03 14:30:00,12.98,13.02,12.94,13.02,4700.0,12.9451,12.985,12.9052,12.985,4700.0
2009-04-03 14:40:00,13.02,13.08,13.01,13.06,6000.0,12.985,13.0448,12.975,13.0249,6000.0
2009-04-03 14:50:00,13.06,13.06,13.05,13.05,12100.0,13.0249,13.0249,13.0149,13.0149,12100.0
2009-04-03 15:00:00,13.06,13.06,12.91,12.93,12800.0,13.0249,13.0249,12.8753,12.8952,12800.0
2009-04-03 15:10:00,12.93,12.94,12.89,12.93,9200.0,12.8952,12.9052,12.8553,12.8952,9200.0
2009-04-03 15:20:00,12.92,12.93,12.88,12.9,14100.0,12.8852,12.8952,12.8453,12.8653,14100.0
2009-04-03 15:30:00,12.9,12.91,12.89,12.91,14300.0,12.8653,12.8753,12.8553,12.8753,14300.0
2009-04-03 15:40:00,12.9,12.99,12.89,12.98,24900.0,12.8653,12.9551,12.8553,12.9451,24900.0
2009-04-03 15:50:00,12.99,13.02,12.99,13.0,58800.0,12.9551,12.985,12.9551,12.965,58800.0
2009-04-06 09:30:00,12.9,13.01,12.8,13.01,14400.0,12.8653,12.975,12.7656,12.975,14400.0
2009-04-06 09:40:00,13.01,13.02,12.88,12.9,24800.0,12.975,12.985,12.8453,12.8653,24800.0
2009-04-06 09:50:00,12.92,13.04,12.92,13.0,25000.0,12.8852,13.0049,12.8852,12.965,25000.0
2009-04-06 10:00:00,13.01,13.02,12.94,13.0,24600.0,12.975,12.985,12.9052,12.965,24600.0
2009-04-06 10:10:00,13.0,13.01,12.92,13.0,36100.0,12.965,12.975,12.8852,12.965,36100.0
2009-04-06 10:20:00,13.0,13.1,12.99,13.06,45000.0,12.965,13.0648,12.9551,13.0249,45000.0
2009-04-06 10:30:00,13.05,13.1,13.04,13.08,51600.0,13.0149,13.0648,13.0049,13.0448,51600.0
2009-04-06 10:40:00,13.06,13.08,13.0,13.01,15900.0,13.0249,13.0448,12.965,12.975,15900.0
2009-04-06 10:50:00,13.0,13.04,12.96,13.03,4500.0,12.965,13.0049,12.9251,12.9949,4500.0
2009-04-06 11:00:00,13.01,13.01,12.93,12.97,5700.0,12.975,12.975,12.8952,12.9351,5700.0
2009-04-06 11:10:00,12.98,13.06,12.95,13.03,4500.0,12.9451,13.0249,12.9152,12.9949,4500.0
2009-04-06 11:20:00,13.05,13.11,13.05,13.08,6400.0,13.0149,13.0747,13.0149,13.0448,6400.0
2009-04-06 11:30:00,13.09,13.18,13.08,13.17,9900.0,13.0548,13.1445,13.0448,13.1346,9900.0
2009-04-06 11:40:00,13.16,13.22,13.14,13.2,8300.0,13.1246,13.1844,13.1046,13.1645,8300.0
2009-04-06 11:50:00,13.19,13.2,13.16,13.19,4000.0,13.1545,13.1645,13.1246,13.1545,4000.0
2009-04-06 12:00:00,13.2,13.27,13.16,13.22,9900.0,13.1645,13.2343,13.1246,13.1844,9900.0
2009-04-06 12:10:00,13.22,13.25,13.19,13.21,12700.0,13.1844,13.2144,13.1545,13.1745,12700.0
2009-04-06 12:20:00,13.2,13.21,13.16,13.17,4200.0,13.1645,13.1745,13.1246,13.1346,4200.0
2009-04-06 12:30:00,13.17,13.18,13.09,13.12,57300.0,13.1346,13.1445,13.0548,13.0847,57300.0
2009-04-06 12:40:00,13.13,13.19,13.13,13.19,4100.0,13.0947,13.1545,13.0947,13.1545,4100.0
2009-04-06 12:50:00,13.19,13.26,13.18,13.26,6900.0,13.1545,13.2243,13.1445,13.2243,6900.0
2009-04-06 13:00:00,13.26,13.3,13.23,13.26,4700.0,13.2243,13.2642,13.1944,13.2243,4700.0
2009-04-06 13:10:00,13.26,13.31,13.23,13.25,241100.0,13.2243,13.2742,13.1944,13.2144,241100.0
2009-04-06 13:20:00,13.25,13.35,13.18,13.27,27400.0,13.2144,13.3141,13.1445,13.2343,27400.0
2009-04-06 13:30:00,13.25,13.29,13.23,13.28,8900.0,13.2144,13.2542,13.1944,13.2443,8900.0
2009-04-06 13:40:00,13.28,13.34,13.27,13.34,28300.0,13.2443,13.3041,13.2343,13.3041,28300.0
2009-04-06 13:50:00,13.34,13.38,13.33,13.33,3900.0,13.3041,13.344,13.2941,13.2941,3900.0
2009-04-06 14:00:00,13.31,13.46,13.31,13.46,20400.0,13.2742,13.4238,13.2742,13.4238,20400.0
2009-04-06 14:10:00,13.45,13.5,13.35,13.41,10000.0,13.4138,13.4637,13.3141,13.3739,10000.0
2009-04-06 14:20:00,13.41,13.5,13.39,13.5,5600.0,13.3739,13.4637,13.354,13.4637,5600.0
2009-04-06 14:30:00,13.48,13.52,13.4,13.43,18600.0,13.4437,13.4836,13.364,13.3939,18600.0
2009-04-06 14:40:00,13.43,13.5,13.39,13.5,15500.0,13.3939,13.4637,13.354,13.4637,15500.0
2009-04-06 14:50:00,13.5,13.62,13.5,13.61,21000.0,13.4637,13.5834,13.4637,13.5734,21000.0
2009-04-06 15:00:00,13.57,13.6,13.49,13.51,14100.0,13.5335,13.5634,13.4537,13.4737,14100.0
2009-04-06 15:10:00,13.51,13.66,13.46,13.63,13800.0,13.4737,13.6233,13.4238,13.5933,13800.0
2009-04-06 15:20:00,13.63,13.67,13.57,13.62,16300.0,13.5933,13.6332,13.5335,13.5834,16300.0
2009-04-06 15:30:00,13.62,13.66,13.54,13.56,28000.0,13.5834,13.6233,13.5036,13.5235,28000.0
2009-04-06 15:40:00,13.55,13.61,13.52,13.54,27600.0,13.5135,13.5734,13.4836,13.5036,27600.0
2009-04-06 15:50:00,13.54,13.62,13.54,13.59,44700.0,13.5036,13.5834,13.5036,13.5534,44700.0
2009-04-07 09:30:00,13.42,13.49,13.27,13.36,10900.0,13.3839,13.4537,13.2343,13.3241,10900.0
2009-04-07 09:40:00,13.32,13.34,13.15,13.22,7700.0,13.2842,13.3041,13.1146,13.1844,7700.0
2009-04-07 09:50:00,13.22,13.3,13.16,13.27,8200.0,13.1844,13.2642,13.1246,13.2343,8200.0
2009-04-07 10:00:00,13.28,13.28,13.18,13.18,4700.0,13.2443,13.2443,13.1445,13.1445,4700.0
2009-04-07 10:10:00,13.18,13.33,13.18,13.33,9200.0,13.1445,13.2941,13.1445,13.2941,9200.0
2009-04-07 10:20:00,13.33,13.39,13.33,13.39,21000.0,13.2941,13.354,13.2941,13.354,21000.0
2009-04-07 10:30:00,13.38,13.5,13.38,13.43,36000.0,13.344,13.4637,13.344,13.3939,36000.0
2009-04-07 10:40:00,13.44,13.47,13.34,13.39,8500.0,13.4038,13.4338,13.3041,13.354,8500.0
2009-04-07 10:50:00,13.39,13.39,13.33,13.33,4000.0,13.354,13.354,13.2941,13.2941,4000.0
2009-04-07 11:00:00,13.33,13.33,13.23,13.23,5000.0,13.2941,13.2941,13.1944,13.1944,5000.0
2009-04-07 11:10:00,13.25,13.27,13.24,13.27,6200.0,13.2144,13.2343,13.2044,13.2343,6200.0
2009-04-07 11:20:00,13.25,13.26,13.19,13.19,4000.0,13.2144,13.2243,13.1545,13.1545,4000.0
2009-04-07 11:30:00,13.2,13.23,13.2,13.2,10100.0,13.1645,13.1944,13.1645,13.1645,10100.0
2009-04-07 11:40:00,13.2,13.22,13.19,13.22,9600.0,13.1645,13.1844,13.1545,13.1844,9600.0
2009-04-07 11:50:00,13.22,13.33,13.22,13.3,6100.0,13.1844,13.2941,13.1844,13.2642,6100.0
2009-04-07 12:00:00,13.31,13.32,13.29,13.32,1700.0,13.2742,13.2842,13.2542,13.2842,1700.0
2009-04-07 12:10:00,13.32,13.36,13.32,13.36,2300.0,13.2842,13.3241,13.2842,13.3241,2300.0
2009-04-07 12:20:00,13.34,13.36,13.28,13.28,4900.0,13.3041,13.3241,13.2443,13.2443,4900.0
2009-04-07 12:30:00,13.3,13.35,13.3,13.31,2700.0,13.2642,13.3141,13.2642,13.2742,2700.0
2009-04-07 12:40:00,13.32,13.4,13.32,13.4,2700.0,13.2842,13.364,13.2842,13.364,2700.0
2009-04-07 12:50:00,13.42,13.42,13.38,13.38,1000.0,13.3839,13.3839,13.344,13.344,1000.0
2009-04-07 13:00:00,13.37,13.4,13.35,13.36,7400.0,13.334,13.364,13.3141,13.3241,7400.0
2009-04-07 13:10:00,13.39,13.39,13.26,13.29,7600.0,13.354,13.354,13.2243,13.2542,7600.0
2009-04-07 13:20:00,13.28,13.28,13.25,13.25,2800.0,13.2443,13.2443,13.2144,13.2144,2800.0
2009-04-07 13:30:00,13.26,13.27,13.23,13.25,6600.0,13.2243,13.2343,13.1944,13.2144,6600.0
2009-04-07 13:40:00,13.25,13.3,13.25,13.29,6600.0,13.2144,13.2642,13.2144,13.2542,6600.0
2009-04-07 13:50:00,13.28,13.32,13.23,13.3,4500.0,13.2443,13.2842,13.1944,13.2642,4500.0
2009-04-07 14:00:00,13.3,13.3,13.22,13.25,6200.0,13.2642,13.2642,13.1844,13.2144,6200.0
2009-04-07 14:10:00,13.28,13.31,13.25,13.25,3500.0,13.2443,13.2742,13.2144,13.2144,3500.0
2009-04-07 14:20:00,13.25,13.25,13.19,13.21,5600.0,13.2144,13.2144,13.1545,13.1745,5600.0
2009-04-07 14:30:00,13.23,13.23,13.1,13.1,8100.0,13.1944,13.1944,13.0648,13.0648,8100.0
2009-04-07 14:40:00,13.1,13.15,13.1,13.1,6400.0,13.0648,13.1146,13.0648,13.0648,6400.0
2009-04-07 14:50:00,13.11,13.18,13.1,13.18,5100.0,13.0747,13.1445,13.0648,13.1445,5100.0
2009-04-07 15:00:00,13.19,13.19,13.11,13.16,8600.0,13.1545,13.1545,13.0747,13.1246,8600.0
2009-04-07 15:10:00,13.16,13.26,13.16,13.25,10400.0,13.1246,13.2243,13.1246,13.2144,10400.0
2009-04-07 15:20:00,13.25,13.26,13.17,13.17,35000.0,13.2144,13.2243,13.1346,13.1346,35000.0
2009-04-07 15:30:00,13.18,13.24,13.17,13.23,12400.0,13.1445,13.2044,13.1346,13.1944,12400.0
2009-04-07 15:40:00,13.22,13.3,13.19,13.21,17300.0,13.1844,13.2642,13.1545,13.1745,17300.0
2009-04-07 15:50:00,13.19,13.31,13.11,13.15,92000.0,13.1545,13.2742,13.0747,13.1146,92000.0
2009-04-08 09:30:00,13.17,13.46,13.02,13.29,10200.0,13.1346,13.4238,12.985,13.2542,10200.0
2009-04-08 09:40:00,13.29,13.46,13.29,13.34,10300.0,13.2542,13.4238,13.2542,13.3041,10300.0
2009-04-08 09:50:00,13.34,13.37,13.3,13.31,2500.0,13.3041,13.334,13.2642,13.2742,2500.0
2009-04-08 10:00:00,13.27,13.38,13.26,13.29,3800.0,13.2343,13.344,13.2243,13.2542,3800.0
2009-04-08 10:10:00,13.27,13.37,13.24,13.33,4700.0,13.2343,13.334,13.2044,13.2941,4700.0
2009-04-08 10:20:00,13.29,13.3,13.17,13.19,3800.0,13.2542,13.2642,13.1346,13.1545,3800.0
2009-04-08 10:30:00,13.19,13.23,13.12,13.15,6900.0,13.1545,13.1944,13.0847,13.1146,6900.0
2009-04-08 10:40:00,13.12,13.15,13.11,13.14,7000.0,13.0847,13.1146,13.0747,13.1046,7000.0
2009-04-08 10:50:00,13.15,13.15,13.12,13.15,4600.0,13.1146,13.1146,13.0847,13.1146,4600.0
2009-04-08 11:00:00,13.15,13.17,13.13,13.13,9100.0,13.1146,13.1346,13.0947,13.0947,9100.0
2009-04-08 11:10:00,13.15,13.16,13.11,13.11,11400.0,13.1146,13.1246,13.0747,13.0747,11400.0
2009-04-08 11:20:00,13.1,13.12,13.09,13.11,6100.0,13.0648,13.0847,13.0548,13.0747,6100.0
2009-04-08 11:30:00,13.1,13.21,13.07,13.21,6100.0,13.0648,13.1745,13.0348,13.1745,6100.0
2009-04-08 11:40:00,13.2,13.2,13.13,13.15,2800.0,13.1645,13.1645,13.0947,13.1146,2800.0
2009-04-08 11:50:00,13.16,13.21,13.15,13.18,10300.0,13.1246,13.1745,13.1146,13.1445,10300.0
2009-04-08 12:00:00,13.2,13.2,13.18,13.2,7800.0,13.1645,13.1645,13.1445,13.1645,7800.0
2009-04-08 12:10:00,13.2,13.2,13.15,13.19,4300.0,13.1645,13.1645,13.1146,13.1545,4300.0
2009-04-08 12:20:00,13.19,13.2,13.18,13.18,7000.0,13.1545,13.1645,13.1445,13.1445,7000.0
2009-04-08 12:30:00,13.17,13.2,13.12,13.13,2400.0,13.1346,13.1645,13.0847,13.0947,2400.0
2009-04-08 12:40:00,13.13,13.21,13.13,13.2,34200.0,13.0947,13.1745,13.0947,13.1645,34200.0
2009-04-08 12:50:00,13.23,13.31,13.21,13.29,3900.0,13.1944,13.2742,13.1745,13.2542,3900.0
2009-04-08 13:00:00,13.29,13.3,13.25,13.28,4100.0,13.2542,13.2642,13.2144,13.2443,4100.0
2009-04-08 13:10:00,13.28,13.3,13.27,13.27,1600.0,13.2443,13.2642,13.2343,13.2343,1600.0
2009-04-08 13:20:00,13.26,13.3,13.26,13.3,2900.0,13.2243,13.2642,13.2243,13.2642,2900.0
2009-04-08 13:30:00,13.3,13.3,13.23,13.23,2500.0,13.2642,13.2642,13.1944,13.1944,2500.0
2009-04-08 13:40:00,13.22,13.29,13.22,13.29,3700.0,13.1844,13.2542,13.1844,13.2542,3700.0
2009-04-08 13:50:00,13.28,13.35,13.26,13.35,5800.0,13.2443,13.3141,13.2243,13.3141,5800.0
2009-04-08 14:00:00,13.36,13.38,13.26,13.28,7900.0,13.3241,13.344,13.2243,13.2443,7900.0
2009-04-08 14:10:00,13.3,13.37,13.28,13.31,30500.0,13.2642,13.334,13.2443,13.2742,30500.0
2009-04-08 14:20:00,13.3,13.34,13.3,13.33,7800.0,13.2642,13.3041,13.2642,13.2941,7800.0
2009-04-08 14:30:00,13.33,13.36,13.28,13.3,12100.0,13.2941,13.3241,13.2443,13.2642,12100.0
2009-04-08 14:40:00,13.29,13.3,13.24,13.25,4100.0,13.2542,13.2642,13.2044,13.2144,4100.0
2009-04-08 14:50:00,13.24,13.25,13.14,13.18,6400.0,13.2044,13.2144,13.1046,13.1445,6400.0
2009-04-08 15:00:00,13.16,13.18,13.11,13.12,6200.0,13.1246,13.1445,13.0747,13.0847,6200.0
2009-04-08 15:10:00,13.13,13.23,13.11,13.22,5600.0,13.0947,13.1944,13.0747,13.1844,5600.0
2009-04-08 15:20:00,13.22,13.3,13.21,13.23,8800.0,13.1844,13.2642,13.1745,13.1944,8800.0
2009-04-08 15:30:00,13.24,13.3,13.23,13.29,13300.0,13.2044,13.2642,13.1944,13.2542,13300.0
2009-04-08 15:40:00,13.29,13.31,13.22,13.25,12300.0,13.2542,13.2742,13.1844,13.2144,12300.0
2009-04-08 15:50:00,13.25,13.34,13.25,13.34,46600.0,13.2144,13.3041,13.2144,13.3041,46600.0
2009-04-09 09:30:00,13.64,13.71,13.43,13.61,12600.0,13.6033,13.6731,13.3939,13.5734,12600.0
2009-04-09 09:40:00,13.6,13.68,13.54,13.54,12500.0,13.5634,13.6432,13.5036,13.5036,12500.0
2009-04-09 09:50:00,13.55,13.58,13.49,13.49,17800.0,13.5135,13.5435,13.4537,13.4537,17800.0
2009-04-09 10:00:00,13.52,13.6,13.51,13.6,89200.0,13.4836,13.5634,13.4737,13.5634,89200.0
2009-04-09 10:10:00,13.6,13.68,13.59,13.64,6000.0,13.5634,13.6432,13.5534,13.6033,6000.0
2009-04-09 10:20:00,13.64,13.73,13.64,13.71,5000.0,13.6033,13.6931,13.6033,13.6731,5000.0
2009-04-09 10:30:00,13.74,13.77,13.68,13.76,6600.0,13.703,13.733,13.6432,13.723,6600.0
2009-04-09 10:40:00,13.73,13.77,13.72,13.77,4100.0,13.6931,13.733,13.6831,13.733,4100.0
2009-04-09 10:50:00,13.76,13.82,13.76,13.79,5600.0,13.723,13.7828,13.723,13.7529,5600.0
2009-04-09 11:00:00,13.78,13.89,13.75,13.86,4900.0,13.7429,13.8526,13.713,13.8227,4900.0
2009-04-09 11:10:00,13.87,13.87,13.75,13.75,5800.0,13.8327,13.8327,13.713,13.713,5800.0
2009-04-09 11:20:00,13.75,13.76,13.62,13.62,9300.0,13.713,13.723,13.5834,13.5834,9300.0
2009-04-09 11:30:00,13.61,13.62,13.48,13.48,8700.0,13.5734,13.5834,13.4437,13.4437,8700.0
2009-04-09 11:40:00,13.48,13.49,13.4,13.42,11300.0,13.4437,13.4537,13.364,13.3839,11300.0
2009-04-09 11:50:00,13.42,13.43,13.37,13.42,7400.0,13.3839,13.3939,13.334,13.3839,7400.0
2009-04-09 12:00:00,13.43,13.43,13.37,13.39,7700.0,13.3939,13.3939,13.334,13.354,7700.0
2009-04-09 12:10:00,13.4,13.46,13.37,13.39,6600.0,13.364,13.4238,13.334,13.354,6600.0
2009-04-09 12:20:00,13.41,13.48,13.41,13.47,4300.0,13.3739,13.4437,13.3739,13.4338,4300.0
2009-04-09 12:30:00,13.47,13.5,13.45,13.48,2500.0,13.4338,13.4637,13.4138,13.4437,2500.0
2009-04-09 12:40:00,13.49,13.49,13.45,13.47,3200.0,13.4537,13.4537,13.4138,13.4338,3200.0
2009-04-09 12:50:00,13.48,13.49,13.46,13.47,2600.0,13.4437,13.4537,13.4238,13.4338,2600.0
2009-04-09 13:00:00,13.46,13.51,13.46,13.51,4300.0,13.4238,13.4737,13.4238,13.4737,4300.0
2009-04-09 13:10:00,13.51,13.6,13.5,13.58,9500.0,13.4737,13.5634,13.4637,13.5435,9500.0
2009-04-09 13:20:00,13.58,13.62,13.57,13.62,4000.0,13.5435,13.5834,13.5335,13.5834,4000.0
2009-04-09 13:30:00,13.62,13.64,13.6,13.64,4400.0,13.5834,13.6033,13.5634,13.6033,4400.0
2009-04-09 13:40:00,13.62,13.7,13.62,13.7,4200.0,13.5834,13.6631,13.5834,13.6631,4200.0
2009-04-09 13:50:00,13.67,13.68,13.64,13.68,4000.0,13.6332,13.6432,13.6033,13.6432,4000.0
2009-04-09 14:00:00,13.67,13.72,13.67,13.71,6600.0,13.6332,13.6831,13.6332,13.6731,6600.0
2009-04-09 14:10:00,13.7,13.74,13.7,13.74,20600.0,13.6631,13.703,13.6631,13.703,20600.0
2009-04-09 14:20:00,13.75,13.78,13.74,13.75,9200.0,13.713,13.7429,13.703,13.713,9200.0
2009-04-09 14:30:00,13.74,13.82,13.74,13.82,5400.0,13.703,13.7828,13.703,13.7828,5400.0
2009-04-09 14:40:00,13.81,13.85,13.8,13.83,4700.0,13.7728,13.8127,13.7629,13.7928,4700.0
2009-04-09 14:50:00,13.82,13.82,13.76,13.8,9100.0,13.7828,13.7828,13.723,13.7629,9100.0
2009-04-09 15:00:00,13.8,13.8,13.76,13.78,7100.0,13.7629,13.7629,13.723,13.7429,7100.0
2009-04-09 15:10:00,13.78,13.8,13.74,13.79,15600.0,13.7429,13.7629,13.703,13.7529,15600.0
2009-04-09 15:20:00,13.79,13.8,13.76,13.77,7400.0,13.7529,13.7629,13.723,13.733,7400.0
2009-04-09 15:30:00,13.76,13.82,13.76,13.8,18800.0,13.723,13.7828,13.723,13.7629,18800.0
2009-04-09 15:40:00,13.78,13.81,13.76,13.81,30400.0,13.7429,13.7728,13.723,13.7728,30400.0
2009-04-09 15:50:00,13.81,13.92,13.8,13.92,80000.0,13.7728,13.8826,13.7629,13.8826,80000.0
2009-04-13 09:30:00,13.71,13.84,13.56,13.81,10300.0,13.6731,13.8028,13.5235,13.7728,10300.0
2009-04-13 09:40:00,13.79,13.79,13.58,13.7,16600.0,13.7529,13.7529,13.5435,13.6631,16600.0
2009-04-13 09:50:00,13.7,13.7,13.6,13.62,6900.0,13.6631,13.6631,13.5634,13.5834,6900.0
2009-04-13 10:00:00,13.64,13.73,13.63,13.73,11800.0,13.6033,13.6931,13.5933,13.6931,11800.0
2009-04-13 10:10:00,13.74,13.79,13.73,13.75,5000.0,13.703,13.7529,13.6931,13.713,5000.0
2009-04-13 10:20:00,13.76,13.81,13.75,13.76,4300.0,13.723,13.7728,13.713,13.723,4300.0
2009-04-13 10:30:00,13.75,13.76,13.68,13.68,7600.0,13.713,13.723,13.6432,13.6432,7600.0
2009-04-13 10:40:00,13.68,13.68,13.56,13.58,5600.0,13.6432,13.6432,13.5235,13.5435,5600.0
2009-04-13 10:50:00,13.59,13.67,13.5,13.5,15800.0,13.5534,13.6332,13.4637,13.4637,15800.0
2009-04-13 11:00:00,13.51,13.51,13.39,13.42,5700.0,13.4737,13.4737,13.354,13.3839,5700.0
2009-04-13 11:10:00,13.43,13.49,13.43,13.49,4300.0,13.3939,13.4537,13.3939,13.4537,4300.0
2009-04-13 11:20:00,13.48,13.55,13.47,13.54,5000.0,13.4437,13.5135,13.4338,13.5036,5000.0
2009-04-13 11:30:00,13.5,13.55,13.47,13.47,20900.0,13.4637,13.5135,13.4338,13.4338,20900.0
2009-04-13 11:40:00,13.49,13.53,13.43,13.49,13700.0,13.4537,13.4936,13.3939,13.4537,13700.0
2009-04-13 11:50:00,13.47,13.47,13.37,13.44,21200.0,13.4338,13.4338,13.334,13.4038,21200.0
2009-04-13 12:00:00,13.43,13.48,13.4,13.4,17600.0,13.3939,13.4437,13.364,13.364,17600.0
2009-04-13 12:10:00,13.41,13.42,13.36,13.37,5100.0,13.3739,13.3839,13.3241,13.334,5100.0
2009-04-13 12:20:00,13.39,13.39,13.28,13.28,5300.0,13.354,13.354,13.2443,13.2443,5300.0
2009-04-13 12:30:00,13.28,13.39,13.28,13.35,17100.0,13.2443,13.354,13.2443,13.3141,17100.0
2009-04-13 12:40:00,13.33,13.33,13.29,13.31,4600.0,13.2941,13.2941,13.2542,13.2742,4600.0
2009-04-13 12:50:00,13.32,13.34,13.31,13.34,7000.0,13.2842,13.3041,13.2742,13.3041,7000.0
2009-04-13 13:00:00,13.33,13.34,13.25,13.32,12300.0,13.2941,13.3041,13.2144,13.2842,12300.0
2009-04-13 13:10:00,13.32,13.32,13.28,13.3,7500.0,13.2842,13.2842,13.2443,13.2642,7500.0
2009-04-13 13:20:00,13.29,13.37,13.29,13.35,9200.0,13.2542,13.334,13.2542,13.3141,9200.0
2009-04-13 13:30:00,13.38,13.42,13.34,13.38,4200.0,13.344,13.3839,13.3041,13.344,4200.0
2009-04-13 13:40:00,13.4,13.4,13.31,13.34,23600.0,13.364,13.364,13.2742,13.3041,23600.0
2009-04-13 13:50:00,13.34,13.43,13.32,13.39,12800.0,13.3041,13.3939,13.2842,13.354,12800.0
2009-04-13 14:00:00,13.4,13.4,13.37,13.37,4300.0,13.364,13.364,13.334,13.334,4300.0
2009-04-13 14:10:00,13.36,13.38,13.3,13.38,11100.0,13.3241,13.344,13.2642,13.344,11100.0
2009-04-13 14:20:00,13.39,13.42,13.36,13.41,7900.0,13.354,13.3839,13.3241,13.3739,7900.0
2009-04-13 14:30:00,13.41,13.46,13.39,13.41,12900.0,13.3739,13.4238,13.354,13.3739,12900.0
2009-04-13 14:40:00,13.42,13.46,13.36,13.39,10000.0,13.3839,13.4238,13.3241,13.354,10000.0
2009-04-13 14:50:00,13.4,13.44,13.36,13.36,6000.0,13.364,13.4038,13.3241,13.3241,6000.0
2009-04-13 15:00:00,13.35,13.48,13.34,13.45,16500.0,13.3141,13.4437,13.3041,13.4138,16500.0
2009-04-13 15:10:00,13.44,13.5,13.43,13.5,10600.0,13.4038,13.4637,13.3939,13.4637,10600.0
2009-04-13 15:20:00,13.49,13.54,13.48,13.5,13800.0,13.4537,13.5036,13.4437,13.4637,13800.0
2009-04-13 15:30:00,13.51,13.56,13.48,13.54,13700.0,13.4737,13.5235,13.4437,13.5036,13700.0
2009-04-13 15:40:00,13.53,13.55,13.44,13.45,18700.0,13.4936,13.5135,13.4038,13.4138,18700.0
2009-04-13 15:50:00,13.46,13.52,13.4,13.44,34600.0,13.4238,13.4836,13.364,13.4038,34600.0
2009-04-14 09:30:00,13.31,13.8,13.26,13.44,23100.0,13.2742,13.7629,13.2243,13.4038,23100.0
2009-04-14 09:40:00,13.43,13.45,13.3,13.34,15600.0,13.3939,13.4138,13.2642,13.3041,15600.0
2009-04-14 09:50:00,13.33,13.34,13.24,13.28,7000.0,13.2941,13.3041,13.2044,13.2443,7000.0
2009-04-14 10:00:00,13.24,13.31,13.24,13.25,14900.0,13.2044,13.2742,13.2044,13.2144,14900.0
2009-04-14 10:10:00,13.25,13.46,13.25,13.41,50400.0,13.2144,13.4238,13.2144,13.3739,50400.0
2009-04-14 10:20:00,13.41,13.5,13.4,13.49,7100.0,13.3739,13.4637,13.364,13.4537,7100.0
2009-04-14 10:30:00,13.48,13.6,13.48,13.51,7700.0,13.4437,13.5634,13.4437,13.4737,7700.0
2009-04-14 10:40:00,13.5,13.54,13.41,13.44,8600.0,13.4637,13.5036,13.3739,13.4038,8600.0
2009-04-14 10:50:00,13.43,13.44,13.34,13.37,9600.0,13.3939,13.4038,13.3041,13.334,9600.0
2009-04-14 11:00:00,13.35,13.41,13.33,13.36,14000.0,13.3141,13.3739,13.2941,13.3241,14000.0
2009-04-14 11:10:00,13.37,13.39,13.35,13.36,6000.0,13.334,13.354,13.3141,13.3241,6000.0
2009-04-14 11:20:00,13.35,13.39,13.31,13.35,19300.0,13.3141,13.354,13.2742,13.3141,19300.0
2009-04-14 11:30:00,13.36,13.41,13.35,13.4,16200.0,13.3241,13.3739,13.3141,13.364,16200.0
2009-04-14 11:40:00,13.4,13.41,13.35,13.35,3100.0,13.364,13.3739,13.3141,13.3141,3100.0
2009-04-14 11:50:00,13.36,13.41,13.33,13.4,17700.0,13.3241,13.3739,13.2941,13.364,17700.0
2009-04-14 12:00:00,13.4,13.4,13.27,13.33,15500.0,13.364,13.364,13.2343,13.2941,15500.0
2009-04-14 12:10:00,13.33,13.37,13.33,13.33,13700.0,13.2941,13.334,13.2941,13.2941,13700.0
2009-04-14 12:20:00,13.34,13.44,13.33,13.37,23500.0,13.3041,13.4038,13.2941,13.334,23500.0
2009-04-14 12:30:00,13.36,13.4,13.27,13.28,6600.0,13.3241,13.364,13.2343,13.2443,6600.0
2009-04-14 12:40:00,13.28,13.3,13.14,13.16,15800.0,13.2443,13.2642,13.1046,13.1246,15800.0
2009-04-14 12:50:00,13.15,13.25,13.13,13.25,10100.0,13.1146,13.2144,13.0947,13.2144,10100.0
2009-04-14 13:00:00,13.24,13.26,13.22,13.24,6600.0,13.2044,13.2243,13.1844,13.2044,6600.0
2009-04-14 13:10:00,13.25,13.31,13.24,13.26,9200.0,13.2144,13.2742,13.2044,13.2243,9200.0
2009-04-14 13:20:00,13.24,13.24,13.2,13.23,5200.0,13.2044,13.2044,13.1645,13.1944,5200.0
2009-04-14 13:30:00,13.24,13.24,13.17,13.19,16800.0,13.2044,13.2044,13.1346,13.1545,16800.0
2009-04-14 13:40:00,13.17,13.25,13.17,13.21,7100.0,13.1346,13.2144,13.1346,13.1745,7100.0
2009-04-14 13:50:00,13.19,13.21,13.18,13.2,3400.0,13.1545,13.1745,13.1445,13.1645,3400.0
2009-04-14 14:00:00,13.21,13.22,13.18,13.19,5800.0,13.1745,13.1844,13.1445,13.1545,5800.0
2009-04-14 14:10:00,13.19,13.27,13.16,13.27,9700.0,13.1545,13.2343,13.1246,13.2343,9700.0
2009-04-14 14:20:00,13.26,13.33,13.23,13.32,6800.0,13.2243,13.2941,13.1944,13.2842,6800.0
2009-04-14 14:30:00,13.33,13.33,13.29,13.33,7000.0,13.2941,13.2941,13.2542,13.2941,7000.0
2009-04-14 14:40:00,13.33,13.34,13.29,13.3,9200.0,13.2941,13.3041,13.2542,13.2642,9200.0
2009-04-14 14:50:00,13.31,13.34,13.23,13.32,11800.0,13.2742,13.3041,13.1944,13.2842,11800.0
2009-04-14 15:00:00,13.33,13.33,13.22,13.26,19400.0,13.2941,13.2941,13.1844,13.2243,19400.0
2009-04-14 15:10:00,13.27,13.31,13.21,13.25,13600.0,13.2343,13.2742,13.1745,13.2144,13600.0
2009-04-14 15:20:00,13.26,13.3,13.22,13.28,11300.0,13.2243,13.2642,13.1844,13.2443,11300.0
2009-04-14 15:30:00,13.28,13.33,13.25,13.25,12900.0,13.2443,13.2941,13.2144,13.2144,12900.0
2009-04-14 15:40:00,13.25,13.33,13.25,13.26,21000.0,13.2144,13.2941,13.2144,13.2243,21000.0
2009-04-14 15:50:00,13.26,13.34,13.2,13.26,73200.0,13.2243,13.3041,13.1645,13.2243,73200.0
2009-04-15 09:30:00,13.15,13.35,13.14,13.19,8000.0,13.1146,13.3141,13.1046,13.1545,8000.0
2009-04-15 09:40:00,13.2,13.2,13.11,13.14,6200.0,13.1645,13.1645,13.0747,13.1046,6200.0
2009-04-15 09:50:00,13.14,13.19,13.11,13.18,10700.0,13.1046,13.1545,13.0747,13.1445,10700.0
2009-04-15 10:00:00,13.18,13.35,13.18,13.35,8000.0,13.1445,13.3141,13.1445,13.3141,8000.0
2009-04-15 10:10:00,13.34,13.35,13.29,13.32,9000.0,13.3041,13.3141,13.2542,13.2842,9000.0
2009-04-15 10:20:00,13.33,13.35,13.27,13.27,7900.0,13.2941,13.3141,13.2343,13.2343,7900.0
2009-04-15 10:30:00,13.27,13.27,13.18,13.22,9900.0,13.2343,13.2343,13.1445,13.1844,9900.0
2009-04-15 10:40:00,13.2,13.25,13.14,13.14,4100.0,13.1645,13.2144,13.1046,13.1046,4100.0
2009-04-15 10:50:00,13.13,13.13,13.1,13.1,3800.0,13.0947,13.0947,13.0648,13.0648,3800.0
2009-04-15 11:00:00,13.1,13.12,13.09,13.09,3700.0,13.0648,13.0847,13.0548,13.0548,3700.0
2009-04-15 11:10:00,13.08,13.09,13.02,13.03,9400.0,13.0448,13.0548,12.985,12.9949,9400.0
2009-04-15 11:20:00,13.04,13.04,13.01,13.03,2200.0,13.0049,13.0049,12.975,12.9949,2200.0
2009-04-15 11:30:00,13.02,13.07,13.0,13.05,5600.0,12.985,13.0348,12.965,13.0149,5600.0
2009-04-15 11:40:00,13.05,13.05,12.98,13.01,7800.0,13.0149,13.0149,12.9451,12.975,7800.0
2009-04-15 11:50:00,13.02,13.08,13.02,13.08,2900.0,12.985,13.0448,12.985,13.0448,2900.0
2009-04-15 12:00:00,13.07,13.1,13.05,13.05,7000.0,13.0348,13.0648,13.0149,13.0149,7000.0
2009-04-15 12:10:00,13.05,13.05,13.0,13.0,7900.0,13.0149,13.0149,12.965,12.965,7900.0
2009-04-15 12:20:00,13.0,13.07,12.94,12.95,11000.0,12.965,13.0348,12.9052,12.9152,11000.0
2009-04-15 12:30:00,12.95,12.96,12.93,12.96,4700.0,12.9152,12.9251,12.8952,12.9251,4700.0
2009-04-15 12:40:00,12.95,12.99,12.93,12.98,2100.0,12.9152,12.9551,12.8952,12.9451,2100.0
2009-04-15 12:50:00,13.0,13.0,12.98,12.99,3600.0,12.965,12.965,12.9451,12.9551,3600.0
2009-04-15 13:00:00,13.0,13.09,12.98,13.07,7200.0,12.965,13.0548,12.9451,13.0348,7200.0
2009-04-15 13:10:00,13.08,13.11,13.07,13.08,8100.0,13.0448,13.0747,13.0348,13.0448,8100.0
2009-04-15 13:20:00,13.08,13.09,13.03,13.03,3200.0,13.0448,13.0548,12.9949,12.9949,3200.0
2009-04-15 13:30:00,13.05,13.06,13.04,13.04,1400.0,13.0149,13.0249,13.0049,13.0049,1400.0
2009-04-15 13:40:00,13.04,13.04,12.98,12.99,3100.0,13.0049,13.0049,12.9451,12.9551,3100.0
2009-04-15 13:50:00,12.98,13.0,12.96,13.0,3100.0,12.9451,12.965,12.9251,12.965,3100.0
2009-04-15 14:00:00,12.99,13.05,12.98,13.01,3500.0,12.9551,13.0149,12.9451,12.975,3500.0
2009-04-15 14:10:00,13.0,13.0,12.84,12.86,13900.0,12.965,12.965,12.8055,12.8254,13900.0
2009-04-15 14:20:00,12.85,12.88,12.82,12.85,14300.0,12.8154,12.8453,12.7855,12.8154,14300.0
2009-04-15 14:30:00,12.85,12.87,12.81,12.84,10000.0,12.8154,12.8354,12.7755,12.8055,10000.0
2009-04-15 14:40:00,12.83,12.91,12.8,12.87,6900.0,12.7955,12.8753,12.7656,12.8354,6900.0
2009-04-15 14:50:00,12.86,12.88,12.81,12.85,9300.0,12.8254,12.8453,12.7755,12.8154,9300.0
2009-04-15 15:00:00,12.85,12.88,12.81,12.81,13300.0,12.8154,12.8453,12.7755,12.7755,13300.0
2009-04-15 15:10:00,12.82,12.9,12.82,12.89,12700.0,12.7855,12.8653,12.7855,12.8553,12700.0
2009-04-15 15:20:00,12.9,13.01,12.9,13.01,20000.0,12.8653,12.975,12.8653,12.975,20000.0
2009-04-15 15:30:00,13.01,13.12,13.0,13.12,30400.0,12.975,13.0847,12.965,13.0847,30400.0
2009-04-15 15:40:00,13.12,13.18,13.11,13.18,28300.0,13.0847,13.1445,13.0747,13.1445,28300.0
2009-04-15 15:50:00,13.2,13.31,13.19,13.3,81000.0,13.1645,13.2742,13.1545,13.2642,81000.0
2009-04-16 09:30:00,13.24,13.48,13.24,13.4,27200.0,13.2044,13.4437,13.2044,13.364,27200.0
2009-04-16 09:40:00,13.37,13.37,13.15,13.2,23300.0,13.334,13.334,13.1146,13.1645,23300.0
2009-04-16 09:50:00,13.2,13.27,13.17,13.26,13300.0,13.1645,13.2343,13.1346,13.2243,13300.0
2009-04-16 10:00:00,13.28,13.29,13.19,13.2,9000.0,13.2443,13.2542,13.1545,13.1645,9000.0
2009-04-16 10:10:00,13.2,13.21,13.11,13.11,6900.0,13.1645,13.1745,13.0747,13.0747,6900.0
2009-04-16 10:20:00,13.11,13.17,13.09,13.15,5500.0,13.0747,13.1346,13.0548,13.1146,5500.0
2009-04-16 10:30:00,13.16,13.17,13.09,13.09,3600.0,13.1246,13.1346,13.0548,13.0548,3600.0
2009-04-16 10:40:00,13.1,13.1,13.05,13.06,5500.0,13.0648,13.0648,13.0149,13.0249,5500.0
2009-04-16 10:50:00,13.07,13.15,13.06,13.14,5600.0,13.0348,13.1146,13.0249,13.1046,5600.0
2009-04-16 11:00:00,13.15,13.24,13.12,13.21,14400.0,13.1146,13.2044,13.0847,13.1745,14400.0
2009-04-16 11:10:00,13.22,13.22,13.18,13.2,3100.0,13.1844,13.1844,13.1445,13.1645,3100.0
2009-04-16 11:20:00,13.2,13.21,13.18,13.2,6300.0,13.1645,13.1745,13.1445,13.1645,6300.0
2009-04-16 11:30:00,13.2,13.21,13.18,13.2,8900.0,13.1645,13.1745,13.1445,13.1645,8900.0
2009-04-16 11:40:00,13.2,13.26,13.2,13.26,17800.0,13.1645,13.2243,13.1645,13.2243,17800.0
2009-04-16 11:50:00,13.23,13.25,13.21,13.22,12100.0,13.1944,13.2144,13.1745,13.1844,12100.0
2009-04-16 12:00:00,13.2,13.25,13.2,13.24,20600.0,13.1645,13.2144,13.1645,13.2044,20600.0
2009-04-16 12:10:00,13.25,13.31,13.24,13.31,15900.0,13.2144,13.2742,13.2044,13.2742,15900.0
2009-04-16 12:20:00,13.32,13.32,13.29,13.3,5500.0,13.2842,13.2842,13.2542,13.2642,5500.0
2009-04-16 12:30:00,13.29,13.33,13.28,13.32,7900.0,13.2542,13.2941,13.2443,13.2842,7900.0
2009-04-16 12:40:00,13.32,13.32,13.25,13.28,13500.0,13.2842,13.2842,13.2144,13.2443,13500.0
2009-04-16 12:50:00,13.27,13.29,13.26,13.27,6900.0,13.2343,13.2542,13.2243,13.2343,6900.0
2009-04-16 13:00:00,13.26,13.26,13.23,13.23,7700.0,13.2243,13.2243,13.1944,13.1944,7700.0
2009-04-16 13:10:00,13.23,13.25,13.18,13.2,18700.0,13.1944,13.2144,13.1445,13.1645,18700.0
2009-04-16 13:20:00,13.2,13.24,13.2,13.23,3300.0,13.1645,13.2044,13.1645,13.1944,3300.0
2009-04-16 13:30:00,13.21,13.22,13.14,13.14,2700.0,13.1745,13.1844,13.1046,13.1046,2700.0
2009-04-16 13:40:00,13.15,13.24,13.14,13.2,19600.0,13.1146,13.2044,13.1046,13.1645,19600.0
2009-04-16 13:50:00,13.2,13.2,13.12,13.2,19900.0,13.1645,13.1645,13.0847,13.1645,19900.0
2009-04-16 14:00:00,13.22,13.26,13.22,13.24,10000.0,13.1844,13.2243,13.1844,13.2044,10000.0
2009-04-16 14:10:00,13.25,13.25,13.23,13.25,10900.0,13.2144,13.2144,13.1944,13.2144,10900.0
2009-04-16 14:20:00,13.25,13.28,13.24,13.27,7600.0,13.2144,13.2443,13.2044,13.2343,7600.0
2009-04-16 14:30:00,13.28,13.46,13.28,13.45,13600.0,13.2443,13.4238,13.2443,13.4138,13600.0
2009-04-16 14:40:00,13.44,13.48,13.42,13.46,6400.0,13.4038,13.4437,13.3839,13.4238,6400.0
2009-04-16 14:50:00,13.47,13.59,13.47,13.54,16100.0,13.4338,13.5534,13.4338,13.5036,16100.0
2009-04-16 15:00:00,13.52,13.62,13.46,13.62,9000.0,13.4836,13.5834,13.4238,13.5834,9000.0
2009-04-16 15:10:00,13.64,13.68,13.56,13.59,12300.0,13.6033,13.6432,13.5235,13.5534,12300.0
2009-04-16 15:20:00,13.6,13.6,13.46,13.47,28200.0,13.5634,13.5634,13.4238,13.4338,28200.0
2009-04-16 15:30:00,13.47,13.6,13.42,13.59,16800.0,13.4338,13.5634,13.3839,13.5534,16800.0
2009-04-16 15:40:00,13.59,13.59,13.4,13.41,39500.0,13.5534,13.5534,13.364,13.3739,39500.0
2009-04-16 15:50:00,13.42,13.48,13.37,13.4,61800.0,13.3839,13.4437,13.334,13.364,61800.0
2009-04-17 09:30:00,13.45,13.73,13.39,13.44,51300.0,13.4138,13.6931,13.354,13.4038,51300.0
2009-04-17 09:40:00,13.33,13.39,13.24,13.39,7800.0,13.2941,13.354,13.2044,13.354,7800.0
2009-04-17 09:50:00,13.36,13.39,13.22,13.28,9200.0,13.3241,13.354,13.1844,13.2443,9200.0
2009-04-17 10:00:00,13.27,13.4,13.25,13.39,7200.0,13.2343,13.364,13.2144,13.354,7200.0
2009-04-17 10:10:00,13.38,13.4,13.28,13.36,10400.0,13.344,13.364,13.2443,13.3241,10400.0
2009-04-17 10:20:00,13.37,13.4,13.32,13.38,8700.0,13.334,13.364,13.2842,13.344,8700.0
2009-04-17 10:30:00,13.38,13.39,13.29,13.29,11600.0,13.344,13.354,13.2542,13.2542,11600.0
2009-04-17 10:40:00,13.3,13.3,13.25,13.3,25100.0,13.2642,13.2642,13.2144,13.2642,25100.0
2009-04-17 10:50:00,13.29,13.29,13.23,13.23,5700.0,13.2542,13.2542,13.1944,13.1944,5700.0
2009-04-17 11:00:00,13.22,13.22,13.13,13.16,10100.0,13.1844,13.1844,13.0947,13.1246,10100.0
2009-04-17 11:10:00,13.16,13.17,13.12,13.15,6100.0,13.1246,13.1346,13.0847,13.1146,6100.0
2009-04-17 11:20:00,13.14,13.16,13.14,13.15,7200.0,13.1046,13.1246,13.1046,13.1146,7200.0
2009-04-17 11:30:00,13.14,13.14,13.08,13.09,15800.0,13.1046,13.1046,13.0448,13.0548,15800.0
2009-04-17 11:40:00,13.09,13.11,13.08,13.08,3800.0,13.0548,13.0747,13.0448,13.0448,3800.0
2009-04-17 11:50:00,13.09,13.18,13.09,13.15,6500.0,13.0548,13.1445,13.0548,13.1146,6500.0
2009-04-17 12:00:00,13.15,13.19,13.15,13.19,1800.0,13.1146,13.1545,13.1146,13.1545,1800.0
2009-04-17 12:10:00,13.19,13.21,13.17,13.17,3000.0,13.1545,13.1745,13.1346,13.1346,3000.0
2009-04-17 12:20:00,13.18,13.21,13.18,13.21,1900.0,13.1445,13.1745,13.1445,13.1745,1900.0
2009-04-17 12:30:00,13.2,13.26,13.17,13.23,11000.0,13.1645,13.2243,13.1346,13.1944,11000.0
2009-04-17 12:40:00,13.24,13.34,13.23,13.28,7700.0,13.2044,13.3041,13.1944,13.2443,7700.0
2009-04-17 12:50:00,13.31,13.35,13.31,13.34,2900.0,13.2742,13.3141,13.2742,13.3041,2900.0
2009-04-17 13:00:00,13.35,13.36,13.33,13.34,6700.0,13.3141,13.3241,13.2941,13.3041,6700.0
2009-04-17 13:10:00,13.36,13.36,13.34,13.35,1800.0,13.3241,13.3241,13.3041,13.3141,1800.0
2009-04-17 13:20:00,13.37,13.38,13.34,13.35,5100.0,13.334,13.344,13.3041,13.3141,5100.0
2009-04-17 13:30:00,13.36,13.37,13.35,13.37,3500.0,13.3241,13.334,13.3141,13.334,3500.0
2009-04-17 13:40:00,13.37,13.38,13.36,13.37,5500.0,13.334,13.344,13.3241,13.334,5500.0
2009-04-17 13:50:00,13.37,13.39,13.36,13.36,4300.0,13.334,13.354,13.3241,13.3241,4300.0
2009-04-17 14:00:00,13.36,13.37,13.35,13.37,3700.0,13.3241,13.334,13.3141,13.334,3700.0
2009-04-17 14:10:00,13.37,13.39,13.36,13.37,5800.0,13.334,13.354,13.3241,13.334,5800.0
2009-04-17 14:20:00,13.38,13.39,13.37,13.37,5800.0,13.344,13.354,13.334,13.334,5800.0
2009-04-17 14:30:00,13.38,13.39,13.37,13.38,10200.0,13.344,13.354,13.334,13.344,10200.0
2009-04-17 14:40:00,13.39,13.39,13.34,13.34,5200.0,13.354,13.354,13.3041,13.3041,5200.0
2009-04-17 14:50:00,13.34,13.34,13.25,13.26,12700.0,13.3041,13.3041,13.2144,13.2243,12700.0
2009-04-17 15:00:00,13.27,13.32,13.25,13.3,57600.0,13.2343,13.2842,13.2144,13.2642,57600.0
2009-04-17 15:10:00,13.3,13.36,13.29,13.31,13100.0,13.2642,13.3241,13.2542,13.2742,13100.0
2009-04-17 15:20:00,13.32,13.38,13.32,13.37,7000.0,13.2842,13.344,13.2842,13.334,7000.0
2009-04-17 15:30:00,13.35,13.35,13.24,13.28,28100.0,13.3141,13.3141,13.2044,13.2443,28100.0
2009-04-17 15:40:00,13.27,13.32,13.23,13.32,24000.0,13.2343,13.2842,13.1944,13.2842,24000.0
2009-04-17 15:50:00,13.32,13.34,13.1,13.15,142800.0,13.2842,13.3041,13.0648,13.1146,142800.0
2009-04-20 09:30:00,12.91,13.11,12.63,13.02,11900.0,12.8753,13.0747,12.596,12.985,11900.0
2009-04-20 09:40:00,13.05,13.05,12.87,12.92,12700.0,13.0149,13.0149,12.8354,12.8852,12700.0
2009-04-20 09:50:00,12.94,12.96,12.87,12.89,5800.0,12.9052,12.9251,12.8354,12.8553,5800.0
2009-04-20 10:00:00,12.88,12.89,12.79,12.86,14700.0,12.8453,12.8553,12.7556,12.8254,14700.0
2009-04-20 10:10:00,12.85,12.88,12.7,12.71,17500.0,12.8154,12.8453,12.6658,12.6758,17500.0
2009-04-20 10:20:00,12.73,12.77,12.68,12.77,13700.0,12.6958,12.7356,12.6459,12.7356,13700.0
2009-04-20 10:30:00,12.76,12.87,12.75,12.87,17200.0,12.7257,12.8354,12.7157,12.8354,17200.0
2009-04-20 10:40:00,12.86,12.86,12.72,12.73,7700.0,12.8254,12.8254,12.6858,12.6958,7700.0
2009-04-20 10:50:00,12.73,12.73,12.65,12.66,8700.0,12.6958,12.6958,12.616,12.6259,8700.0
2009-04-20 11:00:00,12.66,12.67,12.65,12.66,9000.0,12.6259,12.6359,12.616,12.6259,9000.0
2009-04-20 11:10:00,12.65,12.66,12.65,12.66,5400.0,12.616,12.6259,12.616,12.6259,5400.0
2009-04-20 11:20:00,12.66,12.75,12.66,12.74,8000.0,12.6259,12.7157,12.6259,12.7057,8000.0
2009-04-20 11:30:00,12.74,12.74,12.71,12.72,1500.0,12.7057,12.7057,12.6758,12.6858,1500.0
2009-04-20 11:40:00,12.71,12.72,12.69,12.69,4700.0,12.6758,12.6858,12.6559,12.6559,4700.0
2009-04-20 11:50:00,12.69,12.73,12.66,12.68,5800.0,12.6559,12.6958,12.6259,12.6459,5800.0
2009-04-20 12:00:00,12.66,12.66,12.65,12.65,4500.0,12.6259,12.6259,12.616,12.616,4500.0
2009-04-20 12:10:00,12.65,12.66,12.57,12.58,9800.0,12.616,12.6259,12.5362,12.5462,9800.0
2009-04-20 12:20:00,12.57,12.59,12.55,12.59,5400.0,12.5362,12.5561,12.5162,12.5561,5400.0
2009-04-20 12:30:00,12.58,12.59,12.57,12.57,6700.0,12.5462,12.5561,12.5362,12.5362,6700.0
2009-04-20 12:40:00,12.58,12.64,12.58,12.64,7600.0,12.5462,12.606,12.5462,12.606,7600.0
2009-04-20 12:50:00,12.65,12.67,12.64,12.67,2300.0,12.616,12.6359,12.606,12.6359,2300.0
2009-04-20 13:00:00,12.66,12.68,12.63,12.63,9600.0,12.6259,12.6459,12.596,12.596,9600.0
2009-04-20 13:10:00,12.64,12.64,12.61,12.63,1900.0,12.606,12.606,12.5761,12.596,1900.0
2009-04-20 13:20:00,12.63,12.72,12.63,12.71,7800.0,12.596,12.6858,12.596,12.6758,7800.0
2009-04-20 13:30:00,12.72,12.8,12.72,12.79,11700.0,12.6858,12.7656,12.6858,12.7556,11700.0
2009-04-20 13:40:00,12.8,12.8,12.71,12.71,3000.0,12.7656,12.7656,12.6758,12.6758,3000.0
2009-04-20 13:50:00,12.73,12.78,12.7,12.75,4500.0,12.6958,12.7456,12.6658,12.7157,4500.0
2009-04-20 14:00:00,12.73,12.73,12.67,12.68,7600.0,12.6958,12.6958,12.6359,12.6459,7600.0
2009-04-20 14:10:00,12.67,12.67,12.64,12.65,4000.0,12.6359,12.6359,12.606,12.616,4000.0
2009-04-20 14:20:00,12.65,12.67,12.63,12.66,5700.0,12.616,12.6359,12.596,12.6259,5700.0
2009-04-20 14:30:00,12.65,12.65,12.62,12.62,2300.0,12.616,12.616,12.586,12.586,2300.0
2009-04-20 14:40:00,12.63,12.75,12.63,12.74,8600.0,12.596,12.7157,12.596,12.7057,8600.0
2009-04-20 14:50:00,12.74,12.74,12.64,12.64,6000.0,12.7057,12.7057,12.606,12.606,6000.0
2009-04-20 15:00:00,12.64,12.69,12.64,12.67,4900.0,12.606,12.6559,12.606,12.6359,4900.0
2009-04-20 15:10:00,12.68,12.68,12.65,12.66,4800.0,12.6459,12.6459,12.616,12.6259,4800.0
2009-04-20 15:20:00,12.66,12.74,12.65,12.71,12400.0,12.6259,12.7057,12.616,12.6758,12400.0
2009-04-20 15:30:00,12.71,12.81,12.71,12.77,22800.0,12.6758,12.7755,12.6758,12.7356,22800.0
2009-04-20 15:40:00,12.75,12.81,12.75,12.8,17500.0,12.7157,12.7755,12.7157,12.7656,17500.0
2009-04-20 15:50:00,12.8,12.84,12.75,12.79,42700.0,12.7656,12.8055,12.7157,12.7556,42700.0
2009-04-21 09:30:00,12.75,13.06,12.75,13.05,6700.0,12.7157,13.0249,12.7157,13.0149,6700.0
2009-04-21 09:40:00,13.03,13.04,12.8,12.8,12600.0,12.9949,13.0049,12.7656,12.7656,12600.0
2009-04-21 09:50:00,12.81,12.89,12.75,12.76,8600.0,12.7755,12.8553,12.7157,12.7257,8600.0
2009-04-21 10:00:00,12.75,12.79,12.64,12.71,19600.0,12.7157,12.7556,12.606,12.6758,19600.0
2009-04-21 10:10:00,12.73,12.73,12.6,12.6,14200.0,12.6958,12.6958,12.5661,12.5661,14200.0
2009-04-21 10:20:00,12.63,12.66,12.6,12.64,4900.0,12.596,12.6259,12.5661,12.606,4900.0
2009-04-21 10:30:00,12.66,12.76,12.64,12.75,7200.0,12.6259,12.7257,12.606,12.7157,7200.0
2009-04-21 10:40:00,12.75,12.81,12.67,12.8,16300.0,12.7157,12.7755,12.6359,12.7656,16300.0
2009-04-21 10:50:00,12.76,12.82,12.74,12.82,2700.0,12.7257,12.7855,12.7057,12.7855,2700.0
2009-04-21 11:00:00,12.82,12.91,12.81,12.88,8000.0,12.7855,12.8753,12.7755,12.8453,8000.0
2009-04-21 11:10:00,12.86,12.96,12.82,12.96,9400.0,12.8254,12.9251,12.7855,12.9251,9400.0
2009-04-21 11:20:00,12.96,12.99,12.93,12.95,7900.0,12.9251,12.9551,12.8952,12.9152,7900.0
2009-04-21 11:30:00,12.96,12.98,12.96,12.96,3100.0,12.9251,12.9451,12.9251,12.9251,3100.0
2009-04-21 11:40:00,12.98,13.1,12.98,13.1,6300.0,12.9451,13.0648,12.9451,13.0648,6300.0
2009-04-21 11:50:00,13.09,13.09,13.06,13.07,8100.0,13.0548,13.0548,13.0249,13.0348,8100.0
2009-04-21 12:00:00,13.07,13.09,13.06,13.08,3400.0,13.0348,13.0548,13.0249,13.0448,3400.0
2009-04-21 12:10:00,13.08,13.08,13.0,13.05,9800.0,13.0448,13.0448,12.965,13.0149,9800.0
2009-04-21 12:20:00,13.05,13.05,12.99,13.0,3300.0,13.0149,13.0149,12.9551,12.965,3300.0
2009-04-21 12:30:00,12.98,13.07,12.98,13.03,2700.0,12.9451,13.0348,12.9451,12.9949,2700.0
2009-04-21 12:40:00,13.04,13.08,13.04,13.08,1400.0,13.0049,13.0448,13.0049,13.0448,1400.0
2009-04-21 12:50:00,13.07,13.07,12.98,12.98,3900.0,13.0348,13.0348,12.9451,12.9451,3900.0
2009-04-21 13:00:00,12.96,12.96,12.92,12.96,8200.0,12.9251,12.9251,12.8852,12.9251,8200.0
2009-04-21 13:10:00,12.95,12.96,12.91,12.91,3100.0,12.9152,12.9251,12.8753,12.8753,3100.0
2009-04-21 13:20:00,12.89,12.92,12.88,12.91,2300.0,12.8553,12.8852,12.8453,12.8753,2300.0
2009-04-21 13:30:00,12.91,12.92,12.85,12.92,3600.0,12.8753,12.8852,12.8154,12.8852,3600.0
2009-04-21 13:40:00,12.91,12.95,12.88,12.91,5100.0,12.8753,12.9152,12.8453,12.8753,5100.0
2009-04-21 13:50:00,12.9,12.9,12.86,12.89,2300.0,12.8653,12.8653,12.8254,12.8553,2300.0
2009-04-21 14:00:00,12.89,12.92,12.83,12.85,3800.0,12.8553,12.8852,12.7955,12.8154,3800.0
2009-04-21 14:10:00,12.86,12.86,12.8,12.8,3600.0,12.8254,12.8254,12.7656,12.7656,3600.0
2009-04-21 14:20:00,12.81,12.86,12.8,12.85,7600.0,12.7755,12.8254,12.7656,12.8154,7600.0
2009-04-21 14:30:00,12.87,12.92,12.85,12.89,8500.0,12.8354,12.8852,12.8154,12.8553,8500.0
2009-04-21 14:40:00,12.9,12.96,12.89,12.9,5200.0,12.8653,12.9251,12.8553,12.8653,5200.0
2009-04-21 14:50:00,12.89,12.9,12.84,12.85,8500.0,12.8553,12.8653,12.8055,12.8154,8500.0
2009-04-21 15:00:00,12.84,12.91,12.83,12.91,5300.0,12.8055,12.8753,12.7955,12.8753,5300.0
2009-04-21 15:10:00,12.91,13.02,12.91,12.99,8200.0,12.8753,12.985,12.8753,12.9551,8200.0
2009-04-21 15:20:00,13.01,13.01,12.9,12.9,9900.0,12.975,12.975,12.8653,12.8653,9900.0
2009-04-21 15:30:00,12.9,12.92,12.85,12.91,8000.0,12.8653,12.8852,12.8154,12.8753,8000.0
2009-04-21 15:40:00,12.93,12.94,12.83,12.87,15700.0,12.8952,12.9052,12.7955,12.8354,15700.0
2009-04-21 15:50:00,12.87,12.93,12.87,12.91,23600.0,12.8354,12.8952,12.8354,12.8753,23600.0
2009-04-22 09:30:00,12.67,12.78,12.6,12.66,9200.0,12.6359,12.7456,12.5661,12.6259,9200.0
2009-04-22 09:40:00,12.66,12.66,12.57,12.57,18200.0,12.6259,12.6259,12.5362,12.5362,18200.0
2009-04-22 09:50:00,12.57,12.66,12.54,12.62,10800.0,12.5362,12.6259,12.5063,12.586,10800.0
2009-04-22 10:00:00,12.66,12.76,12.64,12.73,14300.0,12.6259,12.7257,12.606,12.6958,14300.0
2009-04-22 10:10:00,12.71,12.74,12.65,12.65,9100.0,12.6758,12.7057,12.616,12.616,9100.0
2009-04-22 10:20:00,12.66,12.78,12.66,12.75,10400.0,12.6259,12.7456,12.6259,12.7157,10400.0
2009-04-22 10:30:00,12.75,12.79,12.66,12.72,14600.0,12.7157,12.7556,12.6259,12.6858,14600.0
2009-04-22 10:40:00,12.72,12.75,12.65,12.68,3400.0,12.6858,12.7157,12.616,12.6459,3400.0
2009-04-22 10:50:00,12.68,12.71,12.63,12.63,4600.0,12.6459,12.6758,12.596,12.596,4600.0
2009-04-22 11:00:00,12.63,12.65,12.57,12.58,4500.0,12.596,12.616,12.5362,12.5462,4500.0
2009-04-22 11:10:00,12.6,12.65,12.58,12.64,5200.0,12.5661,12.616,12.5462,12.606,5200.0
2009-04-22 11:20:00,12.63,12.68,12.61,12.65,3700.0,12.596,12.6459,12.5761,12.616,3700.0
2009-04-22 11:30:00,12.68,12.73,12.65,12.71,4900.0,12.6459,12.6958,12.616,12.6758,4900.0
2009-04-22 11:40:00,12.75,12.78,12.69,12.69,5400.0,12.7157,12.7456,12.6559,12.6559,5400.0
2009-04-22 11:50:00,12.69,12.7,12.67,12.69,3800.0,12.6559,12.6658,12.6359,12.6559,3800.0
2009-04-22 12:00:00,12.69,12.7,12.64,12.69,4200.0,12.6559,12.6658,12.606,12.6559,4200.0
2009-04-22 12:10:00,12.68,12.68,12.63,12.64,2800.0,12.6459,12.6459,12.596,12.606,2800.0
2009-04-22 12:20:00,12.64,12.64,12.6,12.61,5200.0,12.606,12.606,12.5661,12.5761,5200.0
2009-04-22 12:30:00,12.61,12.61,12.6,12.61,4300.0,12.5761,12.5761,12.5661,12.5761,4300.0
2009-04-22 12:40:00,12.61,12.61,12.55,12.56,23200.0,12.5761,12.5761,12.5162,12.5262,23200.0
2009-04-22 12:50:00,12.57,12.63,12.56,12.63,10700.0,12.5362,12.596,12.5262,12.596,10700.0
2009-04-22 13:00:00,12.64,12.64,12.56,12.57,9600.0,12.606,12.606,12.5262,12.5362,9600.0
2009-04-22 13:10:00,12.56,12.6,12.53,12.55,7300.0,12.5262,12.5661,12.4963,12.5162,7300.0
2009-04-22 13:20:00,12.56,12.62,12.55,12.62,5300.0,12.5262,12.586,12.5162,12.586,5300.0
2009-04-22 13:30:00,12.61,12.65,12.58,12.58,11200.0,12.5761,12.616,12.5462,12.5462,11200.0
2009-04-22 13:40:00,12.58,12.6,12.57,12.58,8600.0,12.5462,12.5661,12.5362,12.5462,8600.0
2009-04-22 13:50:00,12.59,12.61,12.52,12.53,5800.0,12.5561,12.5761,12.4863,12.4963,5800.0
2009-04-22 14:00:00,12.53,12.57,12.53,12.56,7700.0,12.4963,12.5362,12.4963,12.5262,7700.0
2009-04-22 14:10:00,12.53,12.62,12.52,12.57,9600.0,12.4963,12.586,12.4863,12.5362,9600.0
2009-04-22 14:20:00,12.57,12.62,12.57,12.62,8800.0,12.5362,12.586,12.5362,12.586,8800.0
2009-04-22 14:30:00,12.63,12.69,12.63,12.67,4900.0,12.596,12.6559,12.596,12.6359,4900.0
2009-04-22 14:40:00,12.67,12.69,12.66,12.67,3600.0,12.6359,12.6559,12.6259,12.6359,3600.0
2009-04-22 14:50:00,12.68,12.73,12.66,12.69,12500.0,12.6459,12.6958,12.6259,12.6559,12500.0
2009-04-22 15:00:00,12.66,12.71,12.66,12.68,5400.0,12.6259,12.6758,12.6259,12.6459,5400.0
2009-04-22 15:10:00,12.68,12.76,12.6,12.62,16800.0,12.6459,12.7257,12.5661,12.586,16800.0
2009-04-22 15:20:00,12.63,12.66,12.6,12.64,22300.0,12.596,12.6259,12.5661,12.606,22300.0
2009-04-22 15:30:00,12.63,12.65,12.57,12.61,30700.0,12.596,12.616,12.5362,12.5761,30700.0
2009-04-22 15:40:00,12.57,12.63,12.42,12.5,40300.0,12.5362,12.596,12.3866,12.4664,40300.0
2009-04-22 15:50:00,12.49,12.53,12.45,12.48,48200.0,12.4564,12.4963,12.4165,12.4464,48200.0
2009-04-23 09:30:00,12.48,12.53,12.25,12.4,10200.0,12.4464,12.4963,12.217,12.3666,10200.0
2009-04-23 09:40:00,12.41,12.47,12.34,12.43,15000.0,12.3766,12.4365,12.3068,12.3966,15000.0
2009-04-23 09:50:00,12.44,12.44,12.26,12.26,10100.0,12.4065,12.4065,12.227,12.227,10100.0
2009-04-23 10:00:00,12.26,12.29,12.12,12.21,38000.0,12.227,12.2569,12.0874,12.1772,38000.0
2009-04-23 10:10:00,12.18,12.21,12.14,12.17,5900.0,12.1472,12.1772,12.1073,12.1373,5900.0
2009-04-23 10:20:00,12.18,12.35,12.16,12.31,21900.0,12.1472,12.3168,12.1273,12.2769,21900.0
2009-04-23 10:30:00,12.31,12.39,12.27,12.36,9200.0,12.2769,12.3567,12.237,12.3267,9200.0
2009-04-23 10:40:00,12.34,12.34,12.22,12.25,13200.0,12.3068,12.3068,12.1871,12.217,13200.0
2009-04-23 10:50:00,12.24,12.24,12.2,12.2,4100.0,12.2071,12.2071,12.1672,12.1672,4100.0
2009-04-23 11:00:00,12.2,12.23,12.17,12.18,13200.0,12.1672,12.1971,12.1373,12.1472,13200.0
2009-04-23 11:10:00,12.15,12.18,12.11,12.14,7500.0,12.1173,12.1472,12.0774,12.1073,7500.0
2009-04-23 11:20:00,12.12,12.2,12.12,12.19,7500.0,12.0874,12.1672,12.0874,12.1572,7500.0
2009-04-23 11:30:00,12.18,12.26,12.15,12.23,5000.0,12.1472,12.227,12.1173,12.1971,5000.0
2009-04-23 11:40:00,12.2,12.28,12.19,12.28,6800.0,12.1672,12.247,12.1572,12.247,6800.0
2009-04-23 11:50:00,12.29,12.3,12.23,12.25,2600.0,12.2569,12.2669,12.1971,12.217,2600.0
2009-04-23 12:00:00,12.28,12.29,12.26,12.28,1300.0,12.247,12.2569,12.227,12.247,1300.0
2009-04-23 12:10:00,12.29,12.37,12.29,12.33,3500.0,12.2569,12.3367,12.2569,12.2968,3500.0
2009-04-23 12:20:00,12.32,12.32,12.26,12.28,2400.0,12.2869,12.2869,12.227,12.247,2400.0
2009-04-23 12:30:00,12.3,12.3,12.22,12.26,13000.0,12.2669,12.2669,12.1871,12.227,13000.0
2009-04-23 12:40:00,12.29,12.32,12.28,12.28,1900.0,12.2569,12.2869,12.247,12.247,1900.0
2009-04-23 12:50:00,12.28,12.33,12.26,12.29,10800.0,12.247,12.2968,12.227,12.2569,10800.0
2009-04-23 13:00:00,12.3,12.4,12.3,12.4,30000.0,12.2669,12.3666,12.2669,12.3666,30000.0
2009-04-23 13:10:00,12.38,12.4,12.34,12.36,2500.0,12.3467,12.3666,12.3068,12.3267,2500.0
2009-04-23 13:20:00,12.35,12.47,12.35,12.4,5400.0,12.3168,12.4365,12.3168,12.3666,5400.0
2009-04-23 13:30:00,12.39,12.39,12.34,12.36,4100.0,12.3567,12.3567,12.3068,12.3267,4100.0
2009-04-23 13:40:00,12.36,12.36,12.28,12.32,5400.0,12.3267,12.3267,12.247,12.2869,5400.0
2009-04-23 13:50:00,12.31,12.34,12.27,12.34,4600.0,12.2769,12.3068,12.237,12.3068,4600.0
2009-04-23 14:00:00,12.35,12.35,12.24,12.26,6300.0,12.3168,12.3168,12.2071,12.227,6300.0
2009-04-23 14:10:00,12.25,12.35,12.25,12.34,11800.0,12.217,12.3168,12.217,12.3068,11800.0
2009-04-23 14:20:00,12.34,12.39,12.34,12.36,11600.0,12.3068,12.3567,12.3068,12.3267,11600.0
2009-04-23 14:30:00,12.36,12.43,12.34,12.43,3700.0,12.3267,12.3966,12.3068,12.3966,3700.0
2009-04-23 14:40:00,12.42,12.43,12.36,12.37,6200.0,12.3866,12.3966,12.3267,12.3367,6200.0
2009-04-23 14:50:00,12.39,12.39,12.29,12.3,7300.0,12.3567,12.3567,12.2569,12.2669,7300.0
2009-04-23 15:00:00,12.32,12.34,12.25,12.29,7400.0,12.2869,12.3068,12.217,12.2569,7400.0
2009-04-23 15:10:00,12.29,12.31,12.21,12.21,12500.0,12.2569,12.2769,12.1772,12.1772,12500.0
2009-04-23 15:20:00,12.21,12.31,12.21,12.29,9600.0,12.1772,12.2769,12.1772,12.2569,9600.0
2009-04-23 15:30:00,12.27,12.31,12.21,12.27,11100.0,12.237,12.2769,12.1772,12.237,11100.0
2009-04-23 15:40:00,12.26,12.34,12.26,12.32,15000.0,12.227,12.3068,12.227,12.2869,15000.0
2009-04-23 15:50:00,12.33,12.4,12.3,12.38,23900.0,12.2968,12.3666,12.2669,12.3467,23900.0
2009-04-24 09:30:00,12.43,12.55,12.27,12.4,6500.0,12.3966,12.5162,12.237,12.3666,6500.0
2009-04-24 09:40:00,12.41,12.41,12.32,12.36,9600.0,12.3766,12.3766,12.2869,12.3267,9600.0
2009-04-24 09:50:00,12.36,12.4,12.33,12.4,11000.0,12.3267,12.3666,12.2968,12.3666,11000.0
2009-04-24 10:00:00,12.4,12.46,12.35,12.35,17100.0,12.3666,12.4265,12.3168,12.3168,17100.0
2009-04-24 10:10:00,12.36,12.41,12.34,12.41,2000.0,12.3267,12.3766,12.3068,12.3766,2000.0
2009-04-24 10:20:00,12.4,12.46,12.32,12.46,5600.0,12.3666,12.4265,12.2869,12.4265,5600.0
2009-04-24 10:30:00,12.46,12.53,12.45,12.51,7200.0,12.4265,12.4963,12.4165,12.4763,7200.0
2009-04-24 10:40:00,12.51,12.56,12.47,12.56,4600.0,12.4763,12.5262,12.4365,12.5262,4600.0
2009-04-24 10:50:00,12.57,12.57,12.5,12.53,10400.0,12.5362,12.5362,12.4664,12.4963,10400.0
2009-04-24 11:00:00,12.53,12.54,12.44,12.49,4200.0,12.4963,12.5063,12.4065,12.4564,4200.0
2009-04-24 11:10:00,12.48,12.51,12.42,12.49,12300.0,12.4464,12.4763,12.3866,12.4564,12300.0
2009-04-24 11:20:00,12.49,12.55,12.44,12.53,5300.0,12.4564,12.5162,12.4065,12.4963,5300.0
2009-04-24 11:30:00,12.55,12.59,12.52,12.59,4500.0,12.5162,12.5561,12.4863,12.5561,4500.0
2009-04-24 11:40:00,12.6,12.64,12.58,12.6,3600.0,12.5661,12.606,12.5462,12.5661,3600.0
2009-04-24 11:50:00,12.61,12.63,12.55,12.57,10900.0,12.5761,12.596,12.5162,12.5362,10900.0
2009-04-24 12:00:00,12.58,12.6,12.52,12.6,9000.0,12.5462,12.5661,12.4863,12.5661,9000.0
2009-04-24 12:10:00,12.57,12.61,12.55,12.59,5100.0,12.5362,12.5761,12.5162,12.5561,5100.0
2009-04-24 12:20:00,12.6,12.64,12.6,12.64,1300.0,12.5661,12.606,12.5661,12.606,1300.0
2009-04-24 12:30:00,12.62,12.7,12.62,12.7,7200.0,12.586,12.6658,12.586,12.6658,7200.0
2009-04-24 12:40:00,12.69,12.69,12.61,12.61,4400.0,12.6559,12.6559,12.5761,12.5761,4400.0
2009-04-24 12:50:00,12.6,12.67,12.6,12.67,1900.0,12.5661,12.6359,12.5661,12.6359,1900.0
2009-04-24 13:00:00,12.68,12.68,12.59,12.63,2900.0,12.6459,12.6459,12.5561,12.596,2900.0
2009-04-24 13:10:00,12.62,12.63,12.61,12.62,3000.0,12.586,12.596,12.5761,12.586,3000.0
2009-04-24 13:20:00,12.64,12.66,12.63,12.63,2100.0,12.606,12.6259,12.596,12.596,2100.0
2009-04-24 13:30:00,12.63,12.63,12.56,12.59,4900.0,12.596,12.596,12.5262,12.5561,4900.0
2009-04-24 13:40:00,12.57,12.59,12.57,12.58,1100.0,12.5362,12.5561,12.5362,12.5462,1100.0
2009-04-24 13:50:00,12.59,12.64,12.58,12.63,17900.0,12.5561,12.606,12.5462,12.596,17900.0
2009-04-24 14:00:00,12.63,12.7,12.58,12.64,25700.0,12.596,12.6658,12.5462,12.606,25700.0
2009-04-24 14:10:00,12.63,12.67,12.54,12.65,16300.0,12.596,12.6359,12.5063,12.616,16300.0
2009-04-24 14:20:00,12.66,12.7,12.63,12.7,17800.0,12.6259,12.6658,12.596,12.6658,17800.0
2009-04-24 14:30:00,12.7,12.79,12.68,12.76,24400.0,12.6658,12.7556,12.6459,12.7257,24400.0
2009-04-24 14:40:00,12.76,12.84,12.72,12.73,12100.0,12.7257,12.8055,12.6858,12.6958,12100.0
2009-04-24 14:50:00,12.77,12.84,12.74,12.82,5400.0,12.7356,12.8055,12.7057,12.7855,5400.0
2009-04-24 15:00:00,12.84,12.89,12.76,12.89,12300.0,12.8055,12.8553,12.7257,12.8553,12300.0
2009-04-24 15:10:00,12.88,12.9,12.83,12.87,10800.0,12.8453,12.8653,12.7955,12.8354,10800.0
2009-04-24 15:20:00,12.85,13.24,12.85,12.99,79400.0,12.8154,13.2044,12.8154,12.9551,79400.0
2009-04-24 15:30:00,13.0,13.04,12.95,12.98,27000.0,12.965,13.0049,12.9152,12.9451,27000.0
2009-04-24 15:40:00,12.99,13.01,12.88,12.88,28100.0,12.9551,12.975,12.8453,12.8453,28100.0
2009-04-24 15:50:00,12.89,13.03,12.84,12.92,75700.0,12.8553,12.9949,12.8055,12.8852,75700.0
2009-04-27 09:30:00,12.71,12.92,12.5,12.9,14200.0,12.6758,12.8852,12.4664,12.8653,14200.0
2009-04-27 09:40:00,12.88,12.93,12.81,12.89,15400.0,12.8453,12.8952,12.7755,12.8553,15400.0
2009-04-27 09:50:00,12.89,12.94,12.83,12.87,18300.0,12.8553,12.9052,12.7955,12.8354,18300.0
2009-04-27 10:00:00,12.87,12.89,12.77,12.8,15800.0,12.8354,12.8553,12.7356,12.7656,15800.0
2009-04-27 10:10:00,12.8,12.96,12.77,12.96,10400.0,12.7656,12.9251,12.7356,12.9251,10400.0
2009-04-27 10:20:00,12.94,12.99,12.89,12.94,27700.0,12.9052,12.9551,12.8553,12.9052,27700.0
2009-04-27 10:30:00,12.94,12.97,12.91,12.96,11000.0,12.9052,12.9351,12.8753,12.9251,11000.0
2009-04-27 10:40:00,12.94,12.97,12.91,12.94,10900.0,12.9052,12.9351,12.8753,12.9052,10900.0
2009-04-27 10:50:00,12.95,13.0,12.9,12.98,6600.0,12.9152,12.965,12.8653,12.9451,6600.0
2009-04-27 11:00:00,12.98,13.0,12.91,12.95,16500.0,12.9451,12.965,12.8753,12.9152,16500.0
2009-04-27 11:10:00,12.93,12.94,12.87,12.88,7300.0,12.8952,12.9052,12.8354,12.8453,7300.0
2009-04-27 11:20:00,12.86,12.88,12.79,12.8,10700.0,12.8254,12.8453,12.7556,12.7656,10700.0
2009-04-27 11:30:00,12.8,12.83,12.78,12.83,11000.0,12.7656,12.7955,12.7456,12.7955,11000.0
2009-04-27 11:40:00,12.84,12.88,12.79,12.86,6900.0,12.8055,12.8453,12.7556,12.8254,6900.0
2009-04-27 11:50:00,12.87,12.88,12.84,12.87,8900.0,12.8354,12.8453,12.8055,12.8354,8900.0
2009-04-27 12:00:00,12.86,12.92,12.86,12.91,10000.0,12.8254,12.8852,12.8254,12.8753,10000.0
2009-04-27 12:10:00,12.9,12.9,12.84,12.84,7900.0,12.8653,12.8653,12.8055,12.8055,7900.0
2009-04-27 12:20:00,12.84,12.86,12.8,12.8,8200.0,12.8055,12.8254,12.7656,12.7656,8200.0
2009-04-27 12:30:00,12.81,12.84,12.71,12.78,28000.0,12.7755,12.8055,12.6758,12.7456,28000.0
2009-04-27 12:40:00,12.78,12.8,12.76,12.76,4500.0,12.7456,12.7656,12.7257,12.7257,4500.0
2009-04-27 12:50:00,12.77,12.77,12.7,12.74,6200.0,12.7356,12.7356,12.6658,12.7057,6200.0
2009-04-27 13:00:00,12.74,12.74,12.66,12.69,6200.0,12.7057,12.7057,12.6259,12.6559,6200.0
2009-04-27 13:10:00,12.7,12.71,12.66,12.66,3700.0,12.6658,12.6758,12.6259,12.6259,3700.0
2009-04-27 13:20:00,12.63,12.66,12.62,12.64,4900.0,12.596,12.6259,12.586,12.606,4900.0
2009-04-27 13:30:00,12.65,12.65,12.61,12.64,7300.0,12.616,12.616,12.5761,12.606,7300.0
2009-04-27 13:40:00,12.64,12.67,12.6,12.61,11800.0,12.606,12.6359,12.5661,12.5761,11800.0
2009-04-27 13:50:00,12.6,12.64,12.55,12.6,8400.0,12.5661,12.606,12.5162,12.5661,8400.0
2009-04-27 14:00:00,12.6,12.64,12.58,12.6,5300.0,12.5661,12.606,12.5462,12.5661,5300.0
2009-04-27 14:10:00,12.6,12.65,12.6,12.61,9800.0,12.5661,12.616,12.5661,12.5761,9800.0
2009-04-27 14:20:00,12.62,12.67,12.61,12.65,5400.0,12.586,12.6359,12.5761,12.616,5400.0
2009-04-27 14:30:00,12.65,12.68,12.64,12.66,9600.0,12.616,12.6459,12.606,12.6259,9600.0
2009-04-27 14:40:00,12.67,12.7,12.64,12.64,15000.0,12.6359,12.6658,12.606,12.606,15000.0
2009-04-27 14:50:00,12.65,12.7,12.61,12.68,9600.0,12.616,12.6658,12.5761,12.6459,9600.0
2009-04-27 15:00:00,12.68,12.69,12.62,12.64,7900.0,12.6459,12.6559,12.586,12.606,7900.0
2009-04-27 15:10:00,12.64,12.7,12.63,12.68,12300.0,12.606,12.6658,12.596,12.6459,12300.0
2009-04-27 15:20:00,12.7,12.7,12.6,12.65,21800.0,12.6658,12.6658,12.5661,12.616,21800.0
2009-04-27 15:30:00,12.63,12.69,12.63,12.64,13000.0,12.596,12.6559,12.596,12.606,13000.0
2009-04-27 15:40:00,12.64,12.74,12.64,12.74,14300.0,12.606,12.7057,12.606,12.7057,14300.0
2009-04-27 15:50:00,12.74,12.75,12.62,12.66,43300.0,12.7057,12.7157,12.586,12.6259,43300.0
2009-04-28 09:30:00,12.59,12.9,12.59,12.86,13100.0,12.5561,12.8653,12.5561,12.8254,13100.0
2009-04-28 09:40:00,12.84,12.95,12.81,12.83,24500.0,12.8055,12.9152,12.7755,12.7955,24500.0
2009-04-28 09:50:00,12.84,12.93,12.84,12.89,10000.0,12.8055,12.8952,12.8055,12.8553,10000.0
2009-04-28 10:00:00,12.89,12.89,12.79,12.81,25300.0,12.8553,12.8553,12.7556,12.7755,25300.0
2009-04-28 10:10:00,12.8,12.82,12.77,12.82,10800.0,12.7656,12.7855,12.7356,12.7855,10800.0
2009-04-28 10:20:00,12.81,12.87,12.77,12.77,25400.0,12.7755,12.8354,12.7356,12.7356,25400.0
2009-04-28 10:30:00,12.79,12.89,12.78,12.86,25100.0,12.7556,12.8553,12.7456,12.8254,25100.0
2009-04-28 10:40:00,12.85,12.86,12.83,12.85,12900.0,12.8154,12.8254,12.7955,12.8154,12900.0
2009-04-28 10:50:00,12.85,12.86,12.79,12.79,8600.0,12.8154,12.8254,12.7556,12.7556,8600.0
2009-04-28 11:00:00,12.8,12.84,12.79,12.8,7600.0,12.7656,12.8055,12.7556,12.7656,7600.0
2009-04-28 11:10:00,12.81,12.84,12.81,12.83,5600.0,12.7755,12.8055,12.7755,12.7955,5600.0
2009-04-28 11:20:00,12.83,12.87,12.82,12.82,11000.0,12.7955,12.8354,12.7855,12.7855,11000.0
2009-04-28 11:30:00,12.81,12.88,12.81,12.88,7800.0,12.7755,12.8453,12.7755,12.8453,7800.0
2009-04-28 11:40:00,12.88,12.89,12.83,12.85,8100.0,12.8453,12.8553,12.7955,12.8154,8100.0
2009-04-28 11:50:00,12.85,12.92,12.84,12.92,11700.0,12.8154,12.8852,12.8055,12.8852,11700.0
2009-04-28 12:00:00,12.91,12.97,12.91,12.97,7200.0,12.8753,12.9351,12.8753,12.9351,7200.0
2009-04-28 12:10:00,12.99,12.99,12.94,12.94,4700.0,12.9551,12.9551,12.9052,12.9052,4700.0
2009-04-28 12:20:00,12.95,13.08,12.95,13.01,13900.0,12.9152,13.0448,12.9152,12.975,13900.0
2009-04-28 12:30:00,13.01,13.08,13.01,13.03,6900.0,12.975,13.0448,12.975,12.9949,6900.0
2009-04-28 12:40:00,13.03,13.1,13.01,13.07,12500.0,12.9949,13.0648,12.975,13.0348,12500.0
2009-04-28 12:50:00,13.08,13.1,13.05,13.06,10300.0,13.0448,13.0648,13.0149,13.0249,10300.0
2009-04-28 13:00:00,13.05,13.05,12.96,12.97,4700.0,13.0149,13.0149,12.9251,12.9351,4700.0
2009-04-28 13:10:00,12.96,13.0,12.96,12.99,6900.0,12.9251,12.965,12.9251,12.9551,6900.0
2009-04-28 13:20:00,12.99,13.01,12.88,12.92,8900.0,12.9551,12.975,12.8453,12.8852,8900.0
2009-04-28 13:30:00,12.93,12.97,12.92,12.92,9600.0,12.8952,12.9351,12.8852,12.8852,9600.0
2009-04-28 13:40:00,12.91,12.95,12.89,12.92,5400.0,12.8753,12.9152,12.8553,12.8852,5400.0
2009-04-28 13:50:00,12.92,12.92,12.82,12.83,9100.0,12.8852,12.8852,12.7855,12.7955,9100.0
2009-04-28 14:00:00,12.83,12.95,12.83,12.91,14700.0,12.7955,12.9152,12.7955,12.8753,14700.0
2009-04-28 14:10:00,12.91,12.98,12.91,12.94,16800.0,12.8753,12.9451,12.8753,12.9052,16800.0
2009-04-28 14:20:00,12.94,13.01,12.92,12.95,16500.0,12.9052,12.975,12.8852,12.9152,16500.0
2009-04-28 14:30:00,12.96,13.04,12.96,13.04,11800.0,12.9251,13.0049,12.9251,13.0049,11800.0
2009-04-28 14:40:00,13.04,13.04,12.97,12.98,8200.0,13.0049,13.0049,12.9351,12.9451,8200.0
2009-04-28 14:50:00,12.97,13.02,12.97,13.0,7100.0,12.9351,12.985,12.9351,12.965,7100.0
2009-04-28 15:00:00,13.0,13.03,12.94,12.98,13800.0,12.965,12.9949,12.9052,12.9451,13800.0
2009-04-28 15:10:00,12.98,12.99,12.89,12.9,13900.0,12.9451,12.9551,12.8553,12.8653,13900.0
2009-04-28 15:20:00,12.9,12.94,12.85,12.86,26400.0,12.8653,12.9052,12.8154,12.8254,26400.0
2009-04-28 15:30:00,12.85,12.9,12.81,12.84,19200.0,12.8154,12.8653,12.7755,12.8055,19200.0
2009-04-28 15:40:00,12.84,12.86,12.76,12.83,30400.0,12.8055,12.8254,12.7257,12.7955,30400.0
2009-04-28 15:50:00,12.82,12.86,12.79,12.84,23000.0,12.7855,12.8254,12.7556,12.8055,23000.0
2009-04-29 09:30:00,12.66,13.17,12.66,12.85,33400.0,12.6259,13.1346,12.6259,12.8154,33400.0
2009-04-29 09:40:00,12.88,12.89,12.72,12.77,4800.0,12.8453,12.8553,12.6858,12.7356,4800.0
2009-04-29 09:50:00,12.82,12.92,12.82,12.92,7300.0,12.7855,12.8852,12.7855,12.8852,7300.0
2009-04-29 10:00:00,12.93,12.94,12.82,12.85,6100.0,12.8952,12.9052,12.7855,12.8154,6100.0
2009-04-29 10:10:00,12.84,12.94,12.83,12.93,5900.0,12.8055,12.9052,12.7955,12.8952,5900.0
2009-04-29 10:20:00,12.92,13.0,12.92,12.95,6500.0,12.8852,12.965,12.8852,12.9152,6500.0
2009-04-29 10:30:00,12.96,13.09,12.94,13.09,7800.0,12.9251,13.0548,12.9052,13.0548,7800.0
2009-04-29 10:40:00,13.1,13.2,13.09,13.14,10200.0,13.0648,13.1645,13.0548,13.1046,10200.0
2009-04-29 10:50:00,13.12,13.15,13.02,13.12,7200.0,13.0847,13.1146,12.985,13.0847,7200.0
2009-04-29 11:00:00,13.12,13.16,13.12,13.16,5700.0,13.0847,13.1246,13.0847,13.1246,5700.0
2009-04-29 11:10:00,13.17,13.23,13.14,13.23,4100.0,13.1346,13.1944,13.1046,13.1944,4100.0
2009-04-29 11:20:00,13.22,13.31,13.22,13.24,11200.0,13.1844,13.2742,13.1844,13.2044,11200.0
2009-04-29 11:30:00,13.26,13.26,13.16,13.19,8200.0,13.2243,13.2243,13.1246,13.1545,8200.0
2009-04-29 11:40:00,13.19,13.19,13.12,13.16,10200.0,13.1545,13.1545,13.0847,13.1246,10200.0
2009-04-29 11:50:00,13.15,13.2,13.15,13.17,3400.0,13.1146,13.1645,13.1146,13.1346,3400.0
2009-04-29 12:00:00,13.16,13.27,13.16,13.24,3300.0,13.1246,13.2343,13.1246,13.2044,3300.0
2009-04-29 12:10:00,13.22,13.29,13.22,13.28,7500.0,13.1844,13.2542,13.1844,13.2443,7500.0
2009-04-29 12:20:00,13.26,13.3,13.23,13.3,11300.0,13.2243,13.2642,13.1944,13.2642,11300.0
2009-04-29 12:30:00,13.28,13.29,13.26,13.27,8700.0,13.2443,13.2542,13.2243,13.2343,8700.0
2009-04-29 12:40:00,13.27,13.31,13.26,13.27,9600.0,13.2343,13.2742,13.2243,13.2343,9600.0
2009-04-29 12:50:00,13.27,13.33,13.27,13.32,12900.0,13.2343,13.2941,13.2343,13.2842,12900.0
2009-04-29 13:00:00,13.32,13.36,13.31,13.34,8100.0,13.2842,13.3241,13.2742,13.3041,8100.0
2009-04-29 13:10:00,13.32,13.39,13.32,13.36,14800.0,13.2842,13.354,13.2842,13.3241,14800.0
2009-04-29 13:20:00,13.37,13.51,13.37,13.5,17300.0,13.334,13.4737,13.334,13.4637,17300.0
2009-04-29 13:30:00,13.49,13.55,13.47,13.49,16500.0,13.4537,13.5135,13.4338,13.4537,16500.0
2009-04-29 13:40:00,13.5,13.53,13.47,13.51,9100.0,13.4637,13.4936,13.4338,13.4737,9100.0
2009-04-29 13:50:00,13.53,13.55,13.49,13.5,7900.0,13.4936,13.5135,13.4537,13.4637,7900.0
2009-04-29 14:00:00,13.5,13.58,13.48,13.54,16000.0,13.4637,13.5435,13.4437,13.5036,16000.0
2009-04-29 14:10:00,13.56,13.64,13.49,13.49,14600.0,13.5235,13.6033,13.4537,13.4537,14600.0
2009-04-29 14:20:00,13.49,13.6,13.47,13.54,6600.0,13.4537,13.5634,13.4338,13.5036,6600.0
2009-04-29 14:30:00,13.57,13.74,13.51,13.72,27600.0,13.5335,13.703,13.4737,13.6831,27600.0
2009-04-29 14:40:00,13.72,13.73,13.54,13.55,13700.0,13.6831,13.6931,13.5036,13.5135,13700.0
2009-04-29 14:50:00,13.54,13.55,13.48,13.54,16100.0,13.5036,13.5135,13.4437,13.5036,16100.0
2009-04-29 15:00:00,13.54,13.64,13.51,13.56,8700.0,13.5036,13.6033,13.4737,13.5235,8700.0
2009-04-29 15:10:00,13.56,13.65,13.53,13.56,8000.0,13.5235,13.6133,13.4936,13.5235,8000.0
2009-04-29 15:20:00,13.57,13.64,13.45,13.51,13100.0,13.5335,13.6033,13.4138,13.4737,13100.0
2009-04-29 15:30:00,13.47,13.5,13.4,13.49,26100.0,13.4338,13.4637,13.364,13.4537,26100.0
2009-04-29 15:40:00,13.48,13.51,13.29,13.34,26300.0,13.4437,13.4737,13.2542,13.3041,26300.0
2009-04-29 15:50:00,13.34,13.49,13.34,13.48,43000.0,13.3041,13.4537,13.3041,13.4437,43000.0
2009-04-30 09:30:00,13.67,13.67,13.25,13.25,31700.0,13.6332,13.6332,13.2144,13.2144,31700.0
2009-04-30 09:40:00,13.31,13.44,13.27,13.3,29000.0,13.2742,13.4038,13.2343,13.2642,29000.0
2009-04-30 09:50:00,13.32,13.43,13.29,13.34,7700.0,13.2842,13.3939,13.2542,13.3041,7700.0
2009-04-30 10:00:00,13.33,13.62,13.33,13.62,10000.0,13.2941,13.5834,13.2941,13.5834,10000.0
2009-04-30 10:10:00,13.6,13.65,13.45,13.47,16900.0,13.5634,13.6133,13.4138,13.4338,16900.0
2009-04-30 10:20:00,13.47,13.53,13.46,13.47,10200.0,13.4338,13.4936,13.4238,13.4338,10200.0
2009-04-30 10:30:00,13.49,13.5,13.44,13.46,2900.0,13.4537,13.4637,13.4038,13.4238,2900.0
2009-04-30 10:40:00,13.48,13.5,13.4,13.5,10300.0,13.4437,13.4637,13.364,13.4637,10300.0
2009-04-30 10:50:00,13.5,13.62,13.5,13.58,9700.0,13.4637,13.5834,13.4637,13.5435,9700.0
2009-04-30 11:00:00,13.58,13.62,13.56,13.57,5600.0,13.5435,13.5834,13.5235,13.5335,5600.0
2009-04-30 11:10:00,13.55,13.59,13.48,13.48,18700.0,13.5135,13.5534,13.4437,13.4437,18700.0
2009-04-30 11:20:00,13.5,13.57,13.49,13.57,8200.0,13.4637,13.5335,13.4537,13.5335,8200.0
2009-04-30 11:30:00,13.57,13.64,13.5,13.54,32400.0,13.5335,13.6033,13.4637,13.5036,32400.0
2009-04-30 11:40:00,13.54,13.6,13.52,13.59,7400.0,13.5036,13.5634,13.4836,13.5534,7400.0
2009-04-30 11:50:00,13.62,13.62,13.53,13.58,5100.0,13.5834,13.5834,13.4936,13.5435,5100.0
2009-04-30 12:00:00,13.59,13.63,13.58,13.59,9200.0,13.5534,13.5933,13.5435,13.5534,9200.0
2009-04-30 12:10:00,13.59,13.62,13.58,13.61,3000.0,13.5534,13.5834,13.5435,13.5734,3000.0
2009-04-30 12:20:00,13.62,13.66,13.55,13.58,7400.0,13.5834,13.6233,13.5135,13.5435,7400.0
2009-04-30 12:30:00,13.57,13.59,13.46,13.54,15900.0,13.5335,13.5534,13.4238,13.5036,15900.0
2009-04-30 12:40:00,13.53,13.55,13.39,13.39,29000.0,13.4936,13.5135,13.354,13.354,29000.0
2009-04-30 12:50:00,13.39,13.46,13.38,13.43,2500.0,13.354,13.4238,13.344,13.3939,2500.0
2009-04-30 13:00:00,13.42,13.49,13.4,13.44,5600.0,13.3839,13.4537,13.364,13.4038,5600.0
2009-04-30 13:10:00,13.44,13.44,13.31,13.31,6100.0,13.4038,13.4038,13.2742,13.2742,6100.0
2009-04-30 13:20:00,13.3,13.31,13.16,13.21,7400.0,13.2642,13.2742,13.1246,13.1745,7400.0
2009-04-30 13:30:00,13.21,13.32,13.2,13.27,16600.0,13.1745,13.2842,13.1645,13.2343,16600.0
2009-04-30 13:40:00,13.27,13.31,13.22,13.29,12800.0,13.2343,13.2742,13.1844,13.2542,12800.0
2009-04-30 13:50:00,13.31,13.32,13.21,13.21,12300.0,13.2742,13.2842,13.1745,13.1745,12300.0
2009-04-30 14:00:00,13.2,13.21,13.15,13.17,6100.0,13.1645,13.1745,13.1146,13.1346,6100.0
2009-04-30 14:10:00,13.19,13.27,13.14,13.26,8900.0,13.1545,13.2343,13.1046,13.2243,8900.0
2009-04-30 14:20:00,13.25,13.3,13.23,13.28,5500.0,13.2144,13.2642,13.1944,13.2443,5500.0
2009-04-30 14:30:00,13.28,13.37,13.27,13.32,18300.0,13.2443,13.334,13.2343,13.2842,18300.0
2009-04-30 14:40:00,13.31,13.33,13.25,13.31,7100.0,13.2742,13.2941,13.2144,13.2742,7100.0
2009-04-30 14:50:00,13.3,13.37,13.3,13.33,6800.0,13.2642,13.334,13.2642,13.2941,6800.0
2009-04-30 15:00:00,13.3,13.36,13.25,13.26,23400.0,13.2642,13.3241,13.2144,13.2243,23400.0
2009-04-30 15:10:00,13.25,13.3,13.16,13.18,18600.0,13.2144,13.2642,13.1246,13.1445,18600.0
2009-04-30 15:20:00,13.18,13.22,13.15,13.2,7600.0,13.1445,13.1844,13.1146,13.1645,7600.0
2009-04-30 15:30:00,13.2,13.3,13.19,13.22,11100.0,13.1645,13.2642,13.1545,13.1844,11100.0
2009-04-30 15:40:00,13.23,13.37,13.2,13.3,24000.0,13.1944,13.334,13.1645,13.2642,24000.0
2009-04-30 15:50:00,13.3,13.44,13.25,13.26,68500.0,13.2642,13.4038,13.2144,13.2243,68500.0
2009-05-01 09:30:00,14.06,14.2,13.48,13.54,47500.0,14.0222,14.1618,13.4437,13.5036,47500.0
2009-05-01 09:40:00,13.54,13.76,13.54,13.76,49100.0,13.5036,13.723,13.5036,13.723,49100.0
2009-05-01 09:50:00,13.76,14.34,13.76,14.15,47200.0,13.723,14.3014,13.723,14.1119,47200.0
2009-05-01 10:00:00,14.15,14.18,13.95,13.95,32700.0,14.1119,14.1419,13.9125,13.9125,32700.0
2009-05-01 10:10:00,13.95,14.02,13.93,13.99,11800.0,13.9125,13.9823,13.8925,13.9524,11800.0
2009-05-01 10:20:00,13.97,14.04,13.92,14.0,20000.0,13.9324,14.0022,13.8826,13.9623,20000.0
2009-05-01 10:30:00,14.02,14.02,13.93,14.01,13300.0,13.9823,13.9823,13.8925,13.9723,13300.0
2009-05-01 10:40:00,14.02,14.04,13.99,14.02,8100.0,13.9823,14.0022,13.9524,13.9823,8100.0
2009-05-01 10:50:00,14.03,14.03,13.98,13.99,11900.0,13.9923,13.9923,13.9424,13.9524,11900.0
2009-05-01 11:00:00,13.99,14.05,13.98,14.03,7000.0,13.9524,14.0122,13.9424,13.9923,7000.0
2009-05-01 11:10:00,14.05,14.12,14.03,14.05,15900.0,14.0122,14.082,13.9923,14.0122,15900.0
2009-05-01 11:20:00,14.06,14.18,14.02,14.14,9800.0,14.0222,14.1419,13.9823,14.102,9800.0
2009-05-01 11:30:00,14.15,14.15,14.06,14.11,6900.0,14.1119,14.1119,14.0222,14.072,6900.0
2009-05-01 11:40:00,14.1,14.14,14.0,14.05,30300.0,14.0621,14.102,13.9623,14.0122,30300.0
2009-05-01 11:50:00,14.05,14.09,14.0,14.05,16900.0,14.0122,14.0521,13.9623,14.0122,16900.0
2009-05-01 12:00:00,14.05,14.06,13.99,14.01,10800.0,14.0122,14.0222,13.9524,13.9723,10800.0
2009-05-01 12:10:00,14.01,14.11,13.99,14.11,12000.0,13.9723,14.072,13.9524,14.072,12000.0
2009-05-01 12:20:00,14.13,14.18,14.07,14.07,17000.0,14.092,14.1419,14.0321,14.0321,17000.0
2009-05-01 12:30:00,14.08,14.16,14.06,14.16,9100.0,14.0421,14.1219,14.0222,14.1219,9100.0
2009-05-01 12:40:00,14.16,14.16,14.04,14.05,8700.0,14.1219,14.1219,14.0022,14.0122,8700.0
2009-05-01 12:50:00,14.05,14.14,14.02,14.1,10100.0,14.0122,14.102,13.9823,14.0621,10100.0
2009-05-01 13:00:00,14.1,14.11,14.06,14.1,5900.0,14.0621,14.072,14.0222,14.0621,5900.0
2009-05-01 13:10:00,14.1,14.1,14.08,14.1,4300.0,14.0621,14.0621,14.0421,14.0621,4300.0
2009-05-01 13:20:00,14.09,14.14,14.08,14.12,4800.0,14.0521,14.102,14.0421,14.082,4800.0
2009-05-01 13:30:00,14.13,14.13,14.03,14.08,13900.0,14.092,14.092,13.9923,14.0421,13900.0
2009-05-01 13:40:00,14.09,14.12,14.03,14.03,6800.0,14.0521,14.082,13.9923,13.9923,6800.0
2009-05-01 13:50:00,14.03,14.04,14.01,14.02,3000.0,13.9923,14.0022,13.9723,13.9823,3000.0
2009-05-01 14:00:00,14.03,14.09,13.99,14.0,15500.0,13.9923,14.0521,13.9524,13.9623,15500.0
2009-05-01 14:10:00,14.0,14.0,13.89,13.89,15200.0,13.9623,13.9623,13.8526,13.8526,15200.0
2009-05-01 14:20:00,13.88,13.96,13.87,13.89,11800.0,13.8427,13.9224,13.8327,13.8526,11800.0
2009-05-01 14:30:00,13.87,13.95,13.85,13.92,11400.0,13.8327,13.9125,13.8127,13.8826,11400.0
2009-05-01 14:40:00,13.92,13.96,13.88,13.93,11700.0,13.8826,13.9224,13.8427,13.8925,11700.0
2009-05-01 14:50:00,13.95,13.95,13.91,13.91,4800.0,13.9125,13.9125,13.8726,13.8726,4800.0
2009-05-01 15:00:00,13.91,13.98,13.91,13.91,16300.0,13.8726,13.9424,13.8726,13.8726,16300.0
2009-05-01 15:10:00,13.9,13.91,13.76,13.76,22900.0,13.8626,13.8726,13.723,13.723,22900.0
2009-05-01 15:20:00,13.76,13.8,13.7,13.71,31100.0,13.723,13.7629,13.6631,13.6731,31100.0
2009-05-01 15:30:00,13.71,13.8,13.68,13.74,29500.0,13.6731,13.7629,13.6432,13.703,29500.0
2009-05-01 15:40:00,13.72,13.86,13.72,13.81,21500.0,13.6831,13.8227,13.6831,13.7728,21500.0
2009-05-01 15:50:00,13.83,13.85,13.7,13.85,33300.0,13.7928,13.8127,13.6631,13.8127,33300.0
2009-05-04 09:30:00,14.41,14.71,14.16,14.33,47300.0,14.3712,14.6704,14.1219,14.2914,47300.0
2009-05-04 09:40:00,14.31,14.4,14.22,14.22,33300.0,14.2715,14.3613,14.1817,14.1817,33300.0
2009-05-04 09:50:00,14.23,14.27,14.01,14.12,19700.0,14.1917,14.2316,13.9723,14.082,19700.0
2009-05-04 10:00:00,14.12,14.23,14.12,14.23,10800.0,14.082,14.1917,14.082,14.1917,10800.0
2009-05-04 10:10:00,14.19,14.33,14.19,14.33,20000.0,14.1518,14.2914,14.1518,14.2914,20000.0
2009-05-04 10:20:00,14.32,14.47,14.32,14.45,18600.0,14.2815,14.4311,14.2815,14.4111,18600.0
2009-05-04 10:30:00,14.45,14.47,14.37,14.38,12400.0,14.4111,14.4311,14.3313,14.3413,12400.0
2009-05-04 10:40:00,14.38,14.38,14.32,14.36,13200.0,14.3413,14.3413,14.2815,14.3214,13200.0
2009-05-04 10:50:00,14.35,14.39,14.3,14.3,5100.0,14.3114,14.3513,14.2615,14.2615,5100.0
2009-05-04 11:00:00,14.3,14.44,14.3,14.44,13300.0,14.2615,14.4012,14.2615,14.4012,13300.0
2009-05-04 11:10:00,14.45,14.45,14.36,14.37,12200.0,14.4111,14.4111,14.3214,14.3313,12200.0
2009-05-04 11:20:00,14.38,14.4,14.32,14.36,11300.0,14.3413,14.3613,14.2815,14.3214,11300.0
2009-05-04 11:30:00,14.36,14.49,14.36,14.49,20500.0,14.3214,14.451,14.3214,14.451,20500.0
2009-05-04 11:40:00,14.48,14.54,14.46,14.53,19000.0,14.441,14.5009,14.4211,14.4909,19000.0
2009-05-04 11:50:00,14.55,14.56,14.5,14.55,19900.0,14.5109,14.5208,14.461,14.5109,19900.0
2009-05-04 12:00:00,14.57,14.71,14.55,14.62,24800.0,14.5308,14.6704,14.5109,14.5807,24800.0
2009-05-04 12:10:00,14.62,14.66,14.6,14.63,16900.0,14.5807,14.6206,14.5607,14.5906,16900.0
2009-05-04 12:20:00,14.65,14.65,14.62,14.63,8800.0,14.6106,14.6106,14.5807,14.5906,8800.0
2009-05-04 12:30:00,14.64,14.66,14.58,14.64,7900.0,14.6006,14.6206,14.5408,14.6006,7900.0
2009-05-04 12:40:00,14.63,14.72,14.6,14.71,25100.0,14.5906,14.6804,14.5607,14.6704,25100.0
2009-05-04 12:50:00,14.69,14.69,14.56,14.61,9200.0,14.6505,14.6505,14.5208,14.5707,9200.0
2009-05-04 13:00:00,14.62,14.63,14.6,14.62,3600.0,14.5807,14.5906,14.5607,14.5807,3600.0
2009-05-04 13:10:00,14.61,14.62,14.55,14.58,7600.0,14.5707,14.5807,14.5109,14.5408,7600.0
2009-05-04 13:20:00,14.59,14.63,14.58,14.62,5400.0,14.5507,14.5906,14.5408,14.5807,5400.0
2009-05-04 13:30:00,14.62,14.65,14.6,14.64,3700.0,14.5807,14.6106,14.5607,14.6006,3700.0
2009-05-04 13:40:00,14.64,14.65,14.56,14.61,7800.0,14.6006,14.6106,14.5208,14.5707,7800.0
2009-05-04 13:50:00,14.6,14.68,14.57,14.66,14100.0,14.5607,14.6405,14.5308,14.6206,14100.0
2009-05-04 14:00:00,14.67,14.73,14.63,14.7,16800.0,14.6305,14.6904,14.5906,14.6605,16800.0
2009-05-04 14:10:00,14.7,14.72,14.67,14.71,11100.0,14.6605,14.6804,14.6305,14.6704,11100.0
2009-05-04 14:20:00,14.7,14.78,14.68,14.76,16600.0,14.6605,14.7402,14.6405,14.7203,16600.0
2009-05-04 14:30:00,14.77,14.8,14.69,14.73,21500.0,14.7303,14.7602,14.6505,14.6904,21500.0
2009-05-04 14:40:00,14.72,14.84,14.71,14.82,17100.0,14.6804,14.8001,14.6704,14.7801,17100.0
2009-05-04 14:50:00,14.81,14.85,14.75,14.81,17800.0,14.7702,14.81,14.7103,14.7702,17800.0
2009-05-04 15:00:00,14.79,14.89,14.79,14.85,16700.0,14.7502,14.8499,14.7502,14.81,16700.0
2009-05-04 15:10:00,14.85,14.96,14.85,14.95,33000.0,14.81,14.9198,14.81,14.9098,33000.0
2009-05-04 15:20:00,14.95,15.01,14.92,14.97,35200.0,14.9098,14.9696,14.8799,14.9297,35200.0
2009-05-04 15:30:00,14.97,15.02,14.93,14.93,35600.0,14.9297,14.9796,14.8898,14.8898,35600.0
2009-05-04 15:40:00,14.93,14.95,14.84,14.86,37300.0,14.8898,14.9098,14.8001,14.82,37300.0
2009-05-04 15:50:00,14.86,14.95,14.86,14.95,41100.0,14.82,14.9098,14.82,14.9098,41100.0
2009-05-05 09:30:00,14.91,15.03,14.49,14.64,33400.0,14.8699,14.9896,14.451,14.6006,33400.0
2009-05-05 09:40:00,14.66,14.72,14.59,14.71,18800.0,14.6206,14.6804,14.5507,14.6704,18800.0
2009-05-05 09:50:00,14.72,14.82,14.67,14.74,32500.0,14.6804,14.7801,14.6305,14.7003,32500.0
2009-05-05 10:00:00,14.73,14.8,14.65,14.75,17700.0,14.6904,14.7602,14.6106,14.7103,17700.0
2009-05-05 10:10:00,14.76,14.95,14.76,14.89,11100.0,14.7203,14.9098,14.7203,14.8499,11100.0
2009-05-05 10:20:00,14.89,14.9,14.82,14.84,11600.0,14.8499,14.8599,14.7801,14.8001,11600.0
2009-05-05 10:30:00,14.85,14.85,14.69,14.77,33800.0,14.81,14.81,14.6505,14.7303,33800.0
2009-05-05 10:40:00,14.76,14.76,14.66,14.68,26500.0,14.7203,14.7203,14.6206,14.6405,26500.0
2009-05-05 10:50:00,14.68,14.72,14.67,14.69,7100.0,14.6405,14.6804,14.6305,14.6505,7100.0
2009-05-05 11:00:00,14.71,14.77,14.69,14.76,13300.0,14.6704,14.7303,14.6505,14.7203,13300.0
2009-05-05 11:10:00,14.73,14.83,14.73,14.82,19000.0,14.6904,14.7901,14.6904,14.7801,19000.0
2009-05-05 11:20:00,14.8,14.87,14.75,14.75,8600.0,14.7602,14.83,14.7103,14.7103,8600.0
2009-05-05 11:30:00,14.76,14.85,14.76,14.77,11300.0,14.7203,14.81,14.7203,14.7303,11300.0
2009-05-05 11:40:00,14.78,14.82,14.72,14.74,8300.0,14.7402,14.7801,14.6804,14.7003,8300.0
2009-05-05 11:50:00,14.74,14.75,14.7,14.74,7200.0,14.7003,14.7103,14.6605,14.7003,7200.0
2009-05-05 12:00:00,14.73,14.76,14.66,14.74,23000.0,14.6904,14.7203,14.6206,14.7003,23000.0
2009-05-05 12:10:00,14.74,14.83,14.74,14.79,6400.0,14.7003,14.7901,14.7003,14.7502,6400.0
2009-05-05 12:20:00,14.8,14.87,14.77,14.84,16300.0,14.7602,14.83,14.7303,14.8001,16300.0
2009-05-05 12:30:00,14.84,14.91,14.84,14.87,9500.0,14.8001,14.8699,14.8001,14.83,9500.0
2009-05-05 12:40:00,14.87,14.99,14.86,14.99,15200.0,14.83,14.9497,14.82,14.9497,15200.0
2009-05-05 12:50:00,14.98,15.05,14.96,15.02,10600.0,14.9397,15.0095,14.9198,14.9796,10600.0
2009-05-05 13:00:00,15.0,15.05,14.95,15.0,6200.0,14.9596,15.0095,14.9098,14.9596,6200.0
2009-05-05 13:10:00,15.01,15.02,14.93,14.95,6300.0,14.9696,14.9796,14.8898,14.9098,6300.0
2009-05-05 13:20:00,14.94,14.97,14.89,14.91,14600.0,14.8998,14.9297,14.8499,14.8699,14600.0
2009-05-05 13:30:00,14.91,14.96,14.91,14.96,5900.0,14.8699,14.9198,14.8699,14.9198,5900.0
2009-05-05 13:40:00,14.96,15.06,14.96,14.98,9900.0,14.9198,15.0195,14.9198,14.9397,9900.0
2009-05-05 13:50:00,14.98,15.06,14.97,14.98,5600.0,14.9397,15.0195,14.9297,14.9397,5600.0
2009-05-05 14:00:00,14.98,15.01,14.94,15.01,8700.0,14.9397,14.9696,14.8998,14.9696,8700.0
2009-05-05 14:10:00,14.99,15.06,14.96,15.02,19400.0,14.9497,15.0195,14.9198,14.9796,19400.0
2009-05-05 14:20:00,15.02,15.02,14.99,14.99,28200.0,14.9796,14.9796,14.9497,14.9497,28200.0
2009-05-05 14:30:00,14.99,15.03,14.99,15.0,23800.0,14.9497,14.9896,14.9497,14.9596,23800.0
2009-05-05 14:40:00,14.99,15.05,14.99,15.04,15900.0,14.9497,15.0095,14.9497,14.9995,15900.0
2009-05-05 14:50:00,15.06,15.07,15.01,15.01,12600.0,15.0195,15.0295,14.9696,14.9696,12600.0
2009-05-05 15:00:00,15.01,15.16,14.99,15.16,19100.0,14.9696,15.1192,14.9497,15.1192,19100.0
2009-05-05 15:10:00,15.16,15.17,15.06,15.08,18000.0,15.1192,15.1292,15.0195,15.0394,18000.0
2009-05-05 15:20:00,15.09,15.13,15.03,15.1,19000.0,15.0494,15.0893,14.9896,15.0594,19000.0
2009-05-05 15:30:00,15.08,15.2,15.08,15.14,13600.0,15.0394,15.1591,15.0394,15.0993,13600.0
2009-05-05 15:40:00,15.14,15.18,15.09,15.09,29300.0,15.0993,15.1392,15.0494,15.0494,29300.0
2009-05-05 15:50:00,15.09,15.14,15.03,15.14,37000.0,15.0494,15.0993,14.9896,15.0993,37000.0
2009-05-06 09:30:00,15.21,15.29,14.97,15.27,16100.0,15.1691,15.2489,14.9297,15.2289,16100.0
2009-05-06 09:40:00,15.24,15.27,15.14,15.15,8300.0,15.199,15.2289,15.0993,15.1092,8300.0
2009-05-06 09:50:00,15.13,15.15,15.0,15.01,12100.0,15.0893,15.1092,14.9596,14.9696,12100.0
2009-05-06 10:00:00,15.02,15.02,14.92,14.97,30300.0,14.9796,14.9796,14.8799,14.9297,30300.0
2009-05-06 10:10:00,14.98,15.03,14.76,14.76,12000.0,14.9397,14.9896,14.7203,14.7203,12000.0
2009-05-06 10:20:00,14.79,14.84,14.65,14.75,27900.0,14.7502,14.8001,14.6106,14.7103,27900.0
2009-05-06 10:30:00,14.75,14.85,14.75,14.84,20000.0,14.7103,14.81,14.7103,14.8001,20000.0
2009-05-06 10:40:00,14.85,15.13,14.85,15.03,22900.0,14.81,15.0893,14.81,14.9896,22900.0
2009-05-06 10:50:00,15.03,15.21,15.03,15.15,13000.0,14.9896,15.1691,14.9896,15.1092,13000.0
2009-05-06 11:00:00,15.15,15.16,15.04,15.11,12600.0,15.1092,15.1192,14.9995,15.0694,12600.0
2009-05-06 11:10:00,15.12,15.16,15.05,15.05,6100.0,15.0793,15.1192,15.0095,15.0095,6100.0
2009-05-06 11:20:00,15.04,15.09,14.98,15.07,10000.0,14.9995,15.0494,14.9397,15.0295,10000.0
2009-05-06 11:30:00,15.07,15.07,14.96,15.04,6100.0,15.0295,15.0295,14.9198,14.9995,6100.0
2009-05-06 11:40:00,15.04,15.17,15.0,15.15,15600.0,14.9995,15.1292,14.9596,15.1092,15600.0
2009-05-06 11:50:00,15.15,15.3,15.14,15.3,25500.0,15.1092,15.2588,15.0993,15.2588,25500.0
2009-05-06 12:00:00,15.29,15.29,15.18,15.19,12700.0,15.2489,15.2489,15.1392,15.1491,12700.0
2009-05-06 12:10:00,15.2,15.32,15.2,15.3,9500.0,15.1591,15.2788,15.1591,15.2588,9500.0
2009-05-06 12:20:00,15.31,15.31,15.24,15.26,10000.0,15.2688,15.2688,15.199,15.2189,10000.0
2009-05-06 12:30:00,15.25,15.27,15.19,15.19,7800.0,15.209,15.2289,15.1491,15.1491,7800.0
2009-05-06 12:40:00,15.19,15.21,15.18,15.19,5900.0,15.1491,15.1691,15.1392,15.1491,5900.0
2009-05-06 12:50:00,15.19,15.19,15.08,15.09,6500.0,15.1491,15.1491,15.0394,15.0494,6500.0
2009-05-06 13:00:00,15.07,15.1,14.95,14.96,10800.0,15.0295,15.0594,14.9098,14.9198,10800.0
2009-05-06 13:10:00,14.95,14.99,14.91,14.99,8200.0,14.9098,14.9497,14.8699,14.9497,8200.0
2009-05-06 13:20:00,14.99,15.04,14.99,15.01,9600.0,14.9497,14.9995,14.9497,14.9696,9600.0
2009-05-06 13:30:00,15.0,15.11,14.99,15.11,13500.0,14.9596,15.0694,14.9497,15.0694,13500.0
2009-05-06 13:40:00,15.11,15.11,15.03,15.04,9900.0,15.0694,15.0694,14.9896,14.9995,9900.0
2009-05-06 13:50:00,15.03,15.1,15.03,15.09,12100.0,14.9896,15.0594,14.9896,15.0494,12100.0
2009-05-06 14:00:00,15.1,15.11,15.05,15.06,7300.0,15.0594,15.0694,15.0095,15.0195,7300.0
2009-05-06 14:10:00,15.05,15.06,15.01,15.02,5800.0,15.0095,15.0195,14.9696,14.9796,5800.0
2009-05-06 14:20:00,15.02,15.05,15.01,15.03,8600.0,14.9796,15.0095,14.9696,14.9896,8600.0
2009-05-06 14:30:00,15.03,15.11,15.03,15.08,11000.0,14.9896,15.0694,14.9896,15.0394,11000.0
2009-05-06 14:40:00,15.09,15.09,15.0,15.04,12200.0,15.0494,15.0494,14.9596,14.9995,12200.0
2009-05-06 14:50:00,15.03,15.05,14.97,15.0,12000.0,14.9896,15.0095,14.9297,14.9596,12000.0
2009-05-06 15:00:00,15.0,15.03,14.94,15.03,17800.0,14.9596,14.9896,14.8998,14.9896,17800.0
2009-05-06 15:10:00,15.02,15.02,14.93,14.97,7200.0,14.9796,14.9796,14.8898,14.9297,7200.0
2009-05-06 15:20:00,14.96,15.0,14.89,14.91,15200.0,14.9198,14.9596,14.8499,14.8699,15200.0
2009-05-06 15:30:00,14.92,14.97,14.79,14.8,36900.0,14.8799,14.9297,14.7502,14.7602,36900.0
2009-05-06 15:40:00,14.81,14.84,14.75,14.78,29500.0,14.7702,14.8001,14.7103,14.7402,29500.0
2009-05-06 15:50:00,14.78,14.9,14.75,14.88,54200.0,14.7402,14.8599,14.7103,14.84,54200.0
2009-05-07 09:30:00,15.15,15.31,14.99,15.3,12500.0,15.1092,15.2688,14.9497,15.2588,12500.0
2009-05-07 09:40:00,15.26,15.32,15.25,15.28,18100.0,15.2189,15.2788,15.209,15.2389,18100.0
2009-05-07 09:50:00,15.28,15.32,15.23,15.24,22600.0,15.2389,15.2788,15.189,15.199,22600.0
2009-05-07 10:00:00,15.24,15.3,15.15,15.2,15300.0,15.199,15.2588,15.1092,15.1591,15300.0
2009-05-07 10:10:00,15.22,15.3,15.14,15.29,11200.0,15.1791,15.2588,15.0993,15.2489,11200.0
2009-05-07 10:20:00,15.28,15.29,15.1,15.13,6700.0,15.2389,15.2489,15.0594,15.0893,6700.0
2009-05-07 10:30:00,15.11,15.17,15.03,15.07,8700.0,15.0694,15.1292,14.9896,15.0295,8700.0
2009-05-07 10:40:00,15.08,15.1,15.03,15.05,11100.0,15.0394,15.0594,14.9896,15.0095,11100.0
2009-05-07 10:50:00,15.06,15.14,15.0,15.0,18300.0,15.0195,15.0993,14.9596,14.9596,18300.0
2009-05-07 11:00:00,15.02,15.05,15.0,15.01,8500.0,14.9796,15.0095,14.9596,14.9696,8500.0
2009-05-07 11:10:00,15.01,15.04,15.0,15.03,8000.0,14.9696,14.9995,14.9596,14.9896,8000.0
2009-05-07 11:20:00,15.01,15.04,15.0,15.04,4600.0,14.9696,14.9995,14.9596,14.9995,4600.0
2009-05-07 11:30:00,15.05,15.18,15.03,15.15,5100.0,15.0095,15.1392,14.9896,15.1092,5100.0
2009-05-07 11:40:00,15.15,15.23,15.15,15.18,7700.0,15.1092,15.189,15.1092,15.1392,7700.0
2009-05-07 11:50:00,15.17,15.24,15.13,15.15,6200.0,15.1292,15.199,15.0893,15.1092,6200.0
2009-05-07 12:00:00,15.16,15.16,15.02,15.05,9400.0,15.1192,15.1192,14.9796,15.0095,9400.0
2009-05-07 12:10:00,15.05,15.06,15.0,15.05,4000.0,15.0095,15.0195,14.9596,15.0095,4000.0
2009-05-07 12:20:00,15.06,15.07,15.02,15.05,3900.0,15.0195,15.0295,14.9796,15.0095,3900.0
2009-05-07 12:30:00,15.04,15.1,15.04,15.1,8000.0,14.9995,15.0594,14.9995,15.0594,8000.0
2009-05-07 12:40:00,15.11,15.2,15.1,15.18,9400.0,15.0694,15.1591,15.0594,15.1392,9400.0
2009-05-07 12:50:00,15.19,15.21,15.15,15.19,5000.0,15.1491,15.1691,15.1092,15.1491,5000.0
2009-05-07 13:00:00,15.21,15.21,15.04,15.07,8900.0,15.1691,15.1691,14.9995,15.0295,8900.0
2009-05-07 13:10:00,15.05,15.07,15.01,15.04,6400.0,15.0095,15.0295,14.9696,14.9995,6400.0
2009-05-07 13:20:00,15.04,15.09,15.04,15.07,7600.0,14.9995,15.0494,14.9995,15.0295,7600.0
2009-05-07 13:30:00,15.07,15.08,15.0,15.0,7100.0,15.0295,15.0394,14.9596,14.9596,7100.0
2009-05-07 13:40:00,15.0,15.0,14.88,14.99,18000.0,14.9596,14.9596,14.84,14.9497,18000.0
2009-05-07 13:50:00,14.97,14.99,14.95,14.97,9000.0,14.9297,14.9497,14.9098,14.9297,9000.0
2009-05-07 14:00:00,14.97,15.0,14.95,14.97,8700.0,14.9297,14.9596,14.9098,14.9297,8700.0
2009-05-07 14:10:00,14.96,15.04,14.96,15.04,33200.0,14.9198,14.9995,14.9198,14.9995,33200.0
2009-05-07 14:20:00,15.04,15.04,15.0,15.04,22700.0,14.9995,14.9995,14.9596,14.9995,22700.0
2009-05-07 14:30:00,15.03,15.03,14.98,14.98,9200.0,14.9896,14.9896,14.9397,14.9397,9200.0
2009-05-07 14:40:00,14.97,15.04,14.94,15.03,13900.0,14.9297,14.9995,14.8998,14.9896,13900.0
2009-05-07 14:50:00,15.05,15.08,14.98,15.01,20600.0,15.0095,15.0394,14.9397,14.9696,20600.0
2009-05-07 15:00:00,15.02,15.07,15.0,15.05,12900.0,14.9796,15.0295,14.9596,15.0095,12900.0
2009-05-07 15:10:00,15.03,15.05,15.0,15.04,8100.0,14.9896,15.0095,14.9596,14.9995,8100.0
2009-05-07 15:20:00,15.04,15.06,15.0,15.05,12100.0,14.9995,15.0195,14.9596,15.0095,12100.0
2009-05-07 15:30:00,15.05,15.11,15.05,15.11,45300.0,15.0095,15.0694,15.0095,15.0694,45300.0
2009-05-07 15:40:00,15.09,15.23,15.07,15.21,48500.0,15.0494,15.189,15.0295,15.1691,48500.0
2009-05-07 15:50:00,15.21,15.24,15.13,15.17,54300.0,15.1691,15.199,15.0893,15.1292,54300.0
2009-05-08 09:30:00,15.24,15.42,15.2,15.42,13600.0,15.199,15.3785,15.1591,15.3785,13600.0
2009-05-08 09:40:00,15.42,15.76,15.42,15.71,23700.0,15.3785,15.7176,15.3785,15.6677,23700.0
2009-05-08 09:50:00,15.68,15.72,15.57,15.6,10900.0,15.6378,15.6777,15.5281,15.558,10900.0
2009-05-08 10:00:00,15.61,15.61,15.43,15.52,12500.0,15.568,15.568,15.3885,15.4782,12500.0
2009-05-08 10:10:00,15.5,15.52,15.44,15.51,14900.0,15.4583,15.4782,15.3985,15.4683,14900.0
2009-05-08 10:20:00,15.53,15.56,15.45,15.53,9900.0,15.4882,15.5181,15.4084,15.4882,9900.0
2009-05-08 10:30:00,15.53,15.55,15.43,15.46,13000.0,15.4882,15.5082,15.3885,15.4184,13000.0
2009-05-08 10:40:00,15.5,15.52,15.46,15.48,8300.0,15.4583,15.4782,15.4184,15.4384,8300.0
2009-05-08 10:50:00,15.42,15.58,15.42,15.55,10600.0,15.3785,15.5381,15.3785,15.5082,10600.0
2009-05-08 11:00:00,15.54,15.54,15.4,15.41,7000.0,15.4982,15.4982,15.3586,15.3685,7000.0
2009-05-08 11:10:00,15.41,15.45,15.39,15.41,6100.0,15.3685,15.4084,15.3486,15.3685,6100.0
2009-05-08 11:20:00,15.41,15.53,15.4,15.5,17500.0,15.3685,15.4882,15.3586,15.4583,17500.0
2009-05-08 11:30:00,15.49,15.57,15.47,15.49,10100.0,15.4483,15.5281,15.4284,15.4483,10100.0
2009-05-08 11:40:00,15.49,15.59,15.49,15.56,9300.0,15.4483,15.5481,15.4483,15.5181,9300.0
2009-05-08 11:50:00,15.56,15.56,15.49,15.51,6300.0,15.5181,15.5181,15.4483,15.4683,6300.0
2009-05-08 12:00:00,15.51,15.55,15.49,15.54,4400.0,15.4683,15.5082,15.4483,15.4982,4400.0
2009-05-08 12:10:00,15.54,15.69,15.54,15.64,16900.0,15.4982,15.6478,15.4982,15.5979,16900.0
2009-05-08 12:20:00,15.64,15.67,15.53,15.53,4900.0,15.5979,15.6278,15.4882,15.4882,4900.0
2009-05-08 12:30:00,15.53,15.57,15.49,15.57,6000.0,15.4882,15.5281,15.4483,15.5281,6000.0
2009-05-08 12:40:00,15.59,15.66,15.5,15.5,5400.0,15.5481,15.6179,15.4583,15.4583,5400.0
2009-05-08 12:50:00,15.5,15.64,15.48,15.63,6400.0,15.4583,15.5979,15.4384,15.588,6400.0
2009-05-08 13:00:00,15.62,15.65,15.54,15.56,9000.0,15.578,15.6079,15.4982,15.5181,9000.0
2009-05-08 13:10:00,15.58,15.67,15.55,15.67,11100.0,15.5381,15.6278,15.5082,15.6278,11100.0
2009-05-08 13:20:00,15.68,15.75,15.65,15.65,10600.0,15.6378,15.7076,15.6079,15.6079,10600.0
2009-05-08 13:30:00,15.65,15.68,15.61,15.66,8700.0,15.6079,15.6378,15.568,15.6179,8700.0
2009-05-08 13:40:00,15.67,15.7,15.61,15.68,11000.0,15.6278,15.6578,15.568,15.6378,11000.0
2009-05-08 13:50:00,15.67,15.69,15.64,15.66,7800.0,15.6278,15.6478,15.5979,15.6179,7800.0
2009-05-08 14:00:00,15.67,15.72,15.65,15.67,14500.0,15.6278,15.6777,15.6079,15.6278,14500.0
2009-05-08 14:10:00,15.68,15.84,15.67,15.8,15700.0,15.6378,15.7974,15.6278,15.7575,15700.0
2009-05-08 14:20:00,15.8,15.85,15.78,15.81,18300.0,15.7575,15.8074,15.7375,15.7675,18300.0
2009-05-08 14:30:00,15.82,15.88,15.8,15.86,7800.0,15.7774,15.8373,15.7575,15.8173,7800.0
2009-05-08 14:40:00,15.87,16.02,15.84,16.01,22300.0,15.8273,15.9769,15.7974,15.9669,22300.0
2009-05-08 14:50:00,16.01,16.03,15.9,15.91,22100.0,15.9669,15.9869,15.8572,15.8672,22100.0
2009-05-08 15:00:00,15.91,15.94,15.77,15.88,23500.0,15.8672,15.8971,15.7276,15.8373,23500.0
2009-05-08 15:10:00,15.88,15.88,15.81,15.84,16500.0,15.8373,15.8373,15.7675,15.7974,16500.0
2009-05-08 15:20:00,15.86,15.9,15.8,15.84,27900.0,15.8173,15.8572,15.7575,15.7974,27900.0
2009-05-08 15:30:00,15.84,15.88,15.7,15.7,18000.0,15.7974,15.8373,15.6578,15.6578,18000.0
2009-05-08 15:40:00,15.72,15.82,15.71,15.74,22600.0,15.6777,15.7774,15.6677,15.6977,22600.0
2009-05-08 15:50:00,15.75,15.84,15.71,15.83,31500.0,15.7076,15.7974,15.6677,15.7874,31500.0
2009-05-11 09:30:00,15.99,16.06,15.55,15.74,29100.0,15.947,16.0168,15.5082,15.6977,29100.0
2009-05-11 09:40:00,15.74,15.85,15.67,15.83,27400.0,15.6977,15.8074,15.6278,15.7874,27400.0
2009-05-11 09:50:00,15.85,15.94,15.81,15.93,10700.0,15.8074,15.8971,15.7675,15.8871,10700.0
2009-05-11 10:00:00,15.91,16.09,15.88,16.08,10600.0,15.8672,16.0467,15.8373,16.0367,10600.0
2009-05-11 10:10:00,16.06,16.27,16.05,16.25,21200.0,16.0168,16.2262,16.0068,16.2063,21200.0
2009-05-11 10:20:00,16.23,16.38,16.23,16.38,22100.0,16.1863,16.3359,16.1863,16.3359,22100.0
2009-05-11 10:30:00,16.38,16.6,16.37,16.57,35000.0,16.3359,16.5553,16.326,16.5254,35000.0
2009-05-11 10:40:00,16.59,16.72,16.47,16.68,39500.0,16.5454,16.675,16.4257,16.6351,39500.0
2009-05-11 10:50:00,16.68,16.7,16.58,16.61,18000.0,16.6351,16.6551,16.5354,16.5653,18000.0
2009-05-11 11:00:00,16.61,16.67,16.5,16.51,11600.0,16.5653,16.6252,16.4556,16.4656,11600.0
2009-05-11 11:10:00,16.51,16.63,16.48,16.63,16600.0,16.4656,16.5853,16.4357,16.5853,16600.0
2009-05-11 11:20:00,16.61,16.7,16.52,16.52,15300.0,16.5653,16.6551,16.4756,16.4756,15300.0
2009-05-11 11:30:00,16.52,16.53,16.28,16.32,16900.0,16.4756,16.4855,16.2362,16.2761,16900.0
2009-05-11 11:40:00,16.32,16.32,16.19,16.23,14400.0,16.2761,16.2761,16.1464,16.1863,14400.0
2009-05-11 11:50:00,16.22,16.22,16.08,16.14,13400.0,16.1764,16.1764,16.0367,16.0966,13400.0
2009-05-11 12:00:00,16.11,16.24,16.07,16.24,8800.0,16.0667,16.1963,16.0268,16.1963,8800.0
2009-05-11 12:10:00,16.23,16.24,16.11,16.19,10800.0,16.1863,16.1963,16.0667,16.1464,10800.0
2009-05-11 12:20:00,16.19,16.19,16.14,16.18,9100.0,16.1464,16.1464,16.0966,16.1365,9100.0
2009-05-11 12:30:00,16.18,16.23,16.16,16.22,7300.0,16.1365,16.1863,16.1165,16.1764,7300.0
2009-05-11 12:40:00,16.21,16.27,16.18,16.23,7600.0,16.1664,16.2262,16.1365,16.1863,7600.0
2009-05-11 12:50:00,16.22,16.23,16.15,16.17,14200.0,16.1764,16.1863,16.1066,16.1265,14200.0
2009-05-11 13:00:00,16.18,16.18,16.09,16.16,5600.0,16.1365,16.1365,16.0467,16.1165,5600.0
2009-05-11 13:10:00,16.16,16.24,16.16,16.22,4000.0,16.1165,16.1963,16.1165,16.1764,4000.0
2009-05-11 13:20:00,16.21,16.24,16.13,16.21,13300.0,16.1664,16.1963,16.0866,16.1664,13300.0
2009-05-11 13:30:00,16.22,16.3,16.21,16.3,3300.0,16.1764,16.2561,16.1664,16.2561,3300.0
2009-05-11 13:40:00,16.29,16.3,16.28,16.28,5300.0,16.2462,16.2561,16.2362,16.2362,5300.0
2009-05-11 13:50:00,16.28,16.32,16.24,16.24,4500.0,16.2362,16.2761,16.1963,16.1963,4500.0
2009-05-11 14:00:00,16.25,16.25,16.18,16.21,7300.0,16.2063,16.2063,16.1365,16.1664,7300.0
2009-05-11 14:10:00,16.19,16.24,16.18,16.19,15300.0,16.1464,16.1963,16.1365,16.1464,15300.0
2009-05-11 14:20:00,16.19,16.19,16.11,16.13,11900.0,16.1464,16.1464,16.0667,16.0866,11900.0
2009-05-11 14:30:00,16.16,16.22,16.14,16.16,8500.0,16.1165,16.1764,16.0966,16.1165,8500.0
2009-05-11 14:40:00,16.16,16.25,16.15,16.24,4900.0,16.1165,16.2063,16.1066,16.1963,4900.0
2009-05-11 14:50:00,16.25,16.27,16.23,16.27,7900.0,16.2063,16.2262,16.1863,16.2262,7900.0
2009-05-11 15:00:00,16.27,16.29,16.25,16.27,9600.0,16.2262,16.2462,16.2063,16.2262,9600.0
2009-05-11 15:10:00,16.26,16.3,16.25,16.25,15100.0,16.2163,16.2561,16.2063,16.2063,15100.0
2009-05-11 15:20:00,16.25,16.28,16.16,16.19,16800.0,16.2063,16.2362,16.1165,16.1464,16800.0
2009-05-11 15:30:00,16.19,16.19,16.07,16.14,18300.0,16.1464,16.1464,16.0268,16.0966,18300.0
2009-05-11 15:40:00,16.12,16.21,16.12,16.16,25000.0,16.0766,16.1664,16.0766,16.1165,25000.0
2009-05-11 15:50:00,16.16,16.3,16.16,16.25,70100.0,16.1165,16.2561,16.1165,16.2063,70100.0
2009-05-12 09:30:00,16.4,16.62,16.17,16.25,9000.0,16.3559,16.5753,16.1265,16.2063,9000.0
2009-05-12 09:40:00,16.25,16.33,16.2,16.21,10000.0,16.2063,16.2861,16.1564,16.1664,10000.0
2009-05-12 09:50:00,16.2,16.43,16.19,16.39,18000.0,16.1564,16.3858,16.1464,16.3459,18000.0
2009-05-12 10:00:00,16.38,16.4,16.25,16.3,14000.0,16.3359,16.3559,16.2063,16.2561,14000.0
2009-05-12 10:10:00,16.27,16.3,16.13,16.28,12700.0,16.2262,16.2561,16.0866,16.2362,12700.0
2009-05-12 10:20:00,16.28,16.35,16.28,16.29,7400.0,16.2362,16.306,16.2362,16.2462,7400.0
2009-05-12 10:30:00,16.27,16.27,16.06,16.12,8500.0,16.2262,16.2262,16.0168,16.0766,8500.0
2009-05-12 10:40:00,16.13,16.27,16.13,16.27,5300.0,16.0866,16.2262,16.0866,16.2262,5300.0
2009-05-12 10:50:00,16.24,16.27,16.19,16.25,4400.0,16.1963,16.2262,16.1464,16.2063,4400.0
2009-05-12 11:00:00,16.25,16.26,16.17,16.21,9800.0,16.2063,16.2163,16.1265,16.1664,9800.0
2009-05-12 11:10:00,16.2,16.31,16.16,16.27,10200.0,16.1564,16.2661,16.1165,16.2262,10200.0
2009-05-12 11:20:00,16.26,16.26,16.18,16.2,7800.0,16.2163,16.2163,16.1365,16.1564,7800.0
2009-05-12 11:30:00,16.22,16.29,16.2,16.28,9100.0,16.1764,16.2462,16.1564,16.2362,9100.0
2009-05-12 11:40:00,16.29,16.31,16.2,16.2,15600.0,16.2462,16.2661,16.1564,16.1564,15600.0
2009-05-12 11:50:00,16.19,16.27,16.12,16.26,19200.0,16.1464,16.2262,16.0766,16.2163,19200.0
2009-05-12 12:00:00,16.25,16.26,16.16,16.16,10600.0,16.2063,16.2163,16.1165,16.1165,10600.0
2009-05-12 12:10:00,16.16,16.17,16.01,16.03,12300.0,16.1165,16.1265,15.9669,15.9869,12300.0
2009-05-12 12:20:00,16.01,16.04,15.98,16.01,16900.0,15.9669,15.9968,15.937,15.9669,16900.0
2009-05-12 12:30:00,16.03,16.04,15.97,15.99,17800.0,15.9869,15.9968,15.927,15.947,17800.0
2009-05-12 12:40:00,15.99,16.0,15.94,15.94,6200.0,15.947,15.957,15.8971,15.8971,6200.0
2009-05-12 12:50:00,15.97,15.97,15.84,15.84,16800.0,15.927,15.927,15.7974,15.7974,16800.0
2009-05-12 13:00:00,15.86,15.94,15.85,15.89,16300.0,15.8173,15.8971,15.8074,15.8473,16300.0
2009-05-12 13:10:00,15.89,15.94,15.87,15.94,10500.0,15.8473,15.8971,15.8273,15.8971,10500.0
2009-05-12 13:20:00,15.91,15.96,15.87,15.88,8900.0,15.8672,15.9171,15.8273,15.8373,8900.0
2009-05-12 13:30:00,15.87,15.95,15.83,15.92,11600.0,15.8273,15.9071,15.7874,15.8772,11600.0
2009-05-12 13:40:00,15.91,15.92,15.83,15.9,8900.0,15.8672,15.8772,15.7874,15.8572,8900.0
2009-05-12 13:50:00,15.89,15.93,15.82,15.85,8700.0,15.8473,15.8871,15.7774,15.8074,8700.0
2009-05-12 14:00:00,15.83,15.9,15.83,15.88,9000.0,15.7874,15.8572,15.7874,15.8373,9000.0
2009-05-12 14:10:00,15.87,15.9,15.8,15.81,11300.0,15.8273,15.8572,15.7575,15.7675,11300.0
2009-05-12 14:20:00,15.81,15.83,15.76,15.76,13400.0,15.7675,15.7874,15.7176,15.7176,13400.0
2009-05-12 14:30:00,15.76,15.81,15.74,15.81,10100.0,15.7176,15.7675,15.6977,15.7675,10100.0
2009-05-12 14:40:00,15.82,15.86,15.82,15.83,6600.0,15.7774,15.8173,15.7774,15.7874,6600.0
2009-05-12 14:50:00,15.84,15.97,15.84,15.91,15600.0,15.7974,15.927,15.7974,15.8672,15600.0
2009-05-12 15:00:00,15.9,16.0,15.87,15.89,17700.0,15.8572,15.957,15.8273,15.8473,17700.0
2009-05-12 15:10:00,15.89,15.95,15.85,15.88,19800.0,15.8473,15.9071,15.8074,15.8373,19800.0
2009-05-12 15:20:00,15.89,16.01,15.83,15.94,19900.0,15.8473,15.9669,15.7874,15.8971,19900.0
2009-05-12 15:30:00,15.93,15.93,15.84,15.9,27000.0,15.8871,15.8871,15.7974,15.8572,27000.0
2009-05-12 15:40:00,15.9,15.95,15.87,15.9,29800.0,15.8572,15.9071,15.8273,15.8572,29800.0
2009-05-12 15:50:00,15.89,15.97,15.84,15.9,56300.0,15.8473,15.927,15.7974,15.8572,56300.0
2009-05-13 09:30:00,15.67,16.16,15.63,15.77,9000.0,15.6278,16.1165,15.588,15.7276,9000.0
2009-05-13 09:40:00,15.81,15.81,15.64,15.72,9000.0,15.7675,15.7675,15.5979,15.6777,9000.0
2009-05-13 09:50:00,15.75,15.76,15.64,15.71,6400.0,15.7076,15.7176,15.5979,15.6677,6400.0
2009-05-13 10:00:00,15.7,15.71,15.56,15.58,5400.0,15.6578,15.6677,15.5181,15.5381,5400.0
2009-05-13 10:10:00,15.58,15.7,15.57,15.59,9900.0,15.5381,15.6578,15.5281,15.5481,9900.0
2009-05-13 10:20:00,15.62,15.72,15.61,15.64,7800.0,15.578,15.6777,15.568,15.5979,7800.0
2009-05-13 10:30:00,15.64,15.64,15.37,15.4,15700.0,15.5979,15.5979,15.3287,15.3586,15700.0
2009-05-13 10:40:00,15.38,15.4,15.24,15.28,21300.0,15.3386,15.3586,15.199,15.2389,21300.0
2009-05-13 10:50:00,15.29,15.36,15.16,15.19,26400.0,15.2489,15.3187,15.1192,15.1491,26400.0
2009-05-13 11:00:00,15.18,15.21,15.06,15.07,15100.0,15.1392,15.1691,15.0195,15.0295,15100.0
2009-05-13 11:10:00,15.08,15.16,15.07,15.15,11500.0,15.0394,15.1192,15.0295,15.1092,11500.0
2009-05-13 11:20:00,15.16,15.17,15.14,15.15,12100.0,15.1192,15.1292,15.0993,15.1092,12100.0
2009-05-13 11:30:00,15.15,15.22,15.1,15.22,25600.0,15.1092,15.1791,15.0594,15.1791,25600.0
2009-05-13 11:40:00,15.2,15.2,15.14,15.15,12200.0,15.1591,15.1591,15.0993,15.1092,12200.0
2009-05-13 11:50:00,15.15,15.21,15.11,15.15,21400.0,15.1092,15.1691,15.0694,15.1092,21400.0
2009-05-13 12:00:00,15.12,15.26,15.12,15.21,21500.0,15.0793,15.2189,15.0793,15.1691,21500.0
2009-05-13 12:10:00,15.21,15.24,15.14,15.15,13200.0,15.1691,15.199,15.0993,15.1092,13200.0
2009-05-13 12:20:00,15.15,15.24,15.15,15.22,8200.0,15.1092,15.199,15.1092,15.1791,8200.0
2009-05-13 12:30:00,15.2,15.2,15.08,15.08,8400.0,15.1591,15.1591,15.0394,15.0394,8400.0
2009-05-13 12:40:00,15.08,15.09,14.97,14.98,13300.0,15.0394,15.0494,14.9297,14.9397,13300.0
2009-05-13 12:50:00,14.99,15.0,14.89,14.89,10000.0,14.9497,14.9596,14.8499,14.8499,10000.0
2009-05-13 13:00:00,14.89,14.95,14.87,14.9,11000.0,14.8499,14.9098,14.83,14.8599,11000.0
2009-05-13 13:10:00,14.89,14.94,14.88,14.91,13600.0,14.8499,14.8998,14.84,14.8699,13600.0
2009-05-13 13:20:00,14.91,14.93,14.78,14.78,17500.0,14.8699,14.8898,14.7402,14.7402,17500.0
2009-05-13 13:30:00,14.77,14.89,14.75,14.88,13500.0,14.7303,14.8499,14.7103,14.84,13500.0
2009-05-13 13:40:00,14.87,14.89,14.78,14.79,12500.0,14.83,14.8499,14.7402,14.7502,12500.0
2009-05-13 13:50:00,14.8,14.95,14.8,14.92,14800.0,14.7602,14.9098,14.7602,14.8799,14800.0
2009-05-13 14:00:00,14.93,14.96,14.93,14.95,11400.0,14.8898,14.9198,14.8898,14.9098,11400.0
2009-05-13 14:10:00,14.94,15.02,14.94,14.94,15600.0,14.8998,14.9796,14.8998,14.8998,15600.0
2009-05-13 14:20:00,14.94,15.05,14.88,14.97,10400.0,14.8998,15.0095,14.84,14.9297,10400.0
2009-05-13 14:30:00,14.97,15.0,14.94,14.97,9000.0,14.9297,14.9596,14.8998,14.9297,9000.0
2009-05-13 14:40:00,14.96,15.01,14.94,15.01,8800.0,14.9198,14.9696,14.8998,14.9696,8800.0
2009-05-13 14:50:00,15.01,15.12,15.01,15.1,12900.0,14.9696,15.0793,14.9696,15.0594,12900.0
2009-05-13 15:00:00,15.12,15.14,15.03,15.08,15000.0,15.0793,15.0993,14.9896,15.0394,15000.0
2009-05-13 15:10:00,15.08,15.1,15.05,15.1,11900.0,15.0394,15.0594,15.0095,15.0594,11900.0
2009-05-13 15:20:00,15.1,15.11,15.02,15.06,16500.0,15.0594,15.0694,14.9796,15.0195,16500.0
2009-05-13 15:30:00,15.05,15.09,15.02,15.03,15400.0,15.0095,15.0494,14.9796,14.9896,15400.0
2009-05-13 15:40:00,15.02,15.06,14.93,14.94,52200.0,14.9796,15.0195,14.8898,14.8998,52200.0
2009-05-13 15:50:00,14.93,15.06,14.87,15.02,79800.0,14.8898,15.0195,14.83,14.9796,79800.0
2009-05-14 09:30:00,15.11,15.3,14.92,14.92,15200.0,15.0694,15.2588,14.8799,14.8799,15200.0
2009-05-14 09:40:00,14.94,15.26,14.94,15.16,10900.0,14.8998,15.2189,14.8998,15.1192,10900.0
2009-05-14 09:50:00,15.13,15.21,15.12,15.18,7700.0,15.0893,15.1691,15.0793,15.1392,7700.0
2009-05-14 10:00:00,15.22,15.4,15.22,15.28,21800.0,15.1791,15.3586,15.1791,15.2389,21800.0
2009-05-14 10:10:00,15.29,15.35,15.22,15.25,7500.0,15.2489,15.3087,15.1791,15.209,7500.0
2009-05-14 10:20:00,15.23,15.3,15.2,15.22,8700.0,15.189,15.2588,15.1591,15.1791,8700.0
2009-05-14 10:30:00,15.19,15.35,15.18,15.2,10500.0,15.1491,15.3087,15.1392,15.1591,10500.0
2009-05-14 10:40:00,15.16,15.24,15.1,15.11,9100.0,15.1192,15.199,15.0594,15.0694,9100.0
2009-05-14 10:50:00,15.11,15.27,15.11,15.24,14000.0,15.0694,15.2289,15.0694,15.199,14000.0
2009-05-14 11:00:00,15.25,15.35,15.23,15.26,5000.0,15.209,15.3087,15.189,15.2189,5000.0
2009-05-14 11:10:00,15.26,15.36,15.26,15.32,5200.0,15.2189,15.3187,15.2189,15.2788,5200.0
2009-05-14 11:20:00,15.34,15.34,15.16,15.17,7000.0,15.2987,15.2987,15.1192,15.1292,7000.0
2009-05-14 11:30:00,15.18,15.22,15.18,15.19,2500.0,15.1392,15.1791,15.1392,15.1491,2500.0
2009-05-14 11:40:00,15.18,15.18,15.13,15.15,3600.0,15.1392,15.1392,15.0893,15.1092,3600.0
2009-05-14 11:50:00,15.17,15.18,15.12,15.15,2900.0,15.1292,15.1392,15.0793,15.1092,2900.0
2009-05-14 12:00:00,15.18,15.23,15.16,15.17,4100.0,15.1392,15.189,15.1192,15.1292,4100.0
2009-05-14 12:10:00,15.19,15.24,15.19,15.22,4700.0,15.1491,15.199,15.1491,15.1791,4700.0
2009-05-14 12:20:00,15.22,15.23,15.18,15.19,4300.0,15.1791,15.189,15.1392,15.1491,4300.0
2009-05-14 12:30:00,15.19,15.28,15.19,15.28,8100.0,15.1491,15.2389,15.1491,15.2389,8100.0
2009-05-14 12:40:00,15.26,15.26,15.16,15.18,3600.0,15.2189,15.2189,15.1192,15.1392,3600.0
2009-05-14 12:50:00,15.16,15.22,15.11,15.16,18200.0,15.1192,15.1791,15.0694,15.1192,18200.0
2009-05-14 13:00:00,15.14,15.19,15.14,15.17,5500.0,15.0993,15.1491,15.0993,15.1292,5500.0
2009-05-14 13:10:00,15.18,15.19,15.1,15.1,5000.0,15.1392,15.1491,15.0594,15.0594,5000.0
2009-05-14 13:20:00,15.1,15.13,15.1,15.13,2500.0,15.0594,15.0893,15.0594,15.0893,2500.0
2009-05-14 13:30:00,15.14,15.25,15.14,15.25,4900.0,15.0993,15.209,15.0993,15.209,4900.0
2009-05-14 13:40:00,15.25,15.28,15.24,15.27,2900.0,15.209,15.2389,15.199,15.2289,2900.0
2009-05-14 13:50:00,15.28,15.3,15.18,15.18,5300.0,15.2389,15.2588,15.1392,15.1392,5300.0
2009-05-14 14:00:00,15.2,15.3,15.2,15.23,10400.0,15.1591,15.2588,15.1591,15.189,10400.0
2009-05-14 14:10:00,15.23,15.26,15.16,15.25,13200.0,15.189,15.2189,15.1192,15.209,13200.0
2009-05-14 14:20:00,15.24,15.27,15.16,15.18,6500.0,15.199,15.2289,15.1192,15.1392,6500.0
2009-05-14 14:30:00,15.18,15.28,15.17,15.28,5600.0,15.1392,15.2389,15.1292,15.2389,5600.0
2009-05-14 14:40:00,15.29,15.31,15.2,15.22,7100.0,15.2489,15.2688,15.1591,15.1791,7100.0
2009-05-14 14:50:00,15.23,15.24,15.17,15.18,6100.0,15.189,15.199,15.1292,15.1392,6100.0
2009-05-14 15:00:00,15.19,15.25,15.15,15.18,13000.0,15.1491,15.209,15.1092,15.1392,13000.0
2009-05-14 15:10:00,15.17,15.2,15.11,15.19,18300.0,15.1292,15.1591,15.0694,15.1491,18300.0
2009-05-14 15:20:00,15.18,15.19,15.09,15.16,21400.0,15.1392,15.1491,15.0494,15.1192,21400.0
2009-05-14 15:30:00,15.13,15.17,15.04,15.08,23200.0,15.0893,15.1292,14.9995,15.0394,23200.0
2009-05-14 15:40:00,15.09,15.18,15.09,15.17,19100.0,15.0494,15.1392,15.0494,15.1292,19100.0
2009-05-14 15:50:00,15.17,15.24,15.09,15.1,41900.0,15.1292,15.199,15.0494,15.0594,41900.0
2009-05-15 09:30:00,15.04,15.04,14.78,14.84,50700.0,14.9995,14.9995,14.7402,14.8001,50700.0
2009-05-15 09:40:00,14.88,14.95,14.74,14.88,17400.0,14.84,14.9098,14.7003,14.84,17400.0
2009-05-15 09:50:00,14.89,14.89,14.8,14.8,7000.0,14.8499,14.8499,14.7602,14.7602,7000.0
2009-05-15 10:00:00,14.77,14.78,14.63,14.72,16100.0,14.7303,14.7402,14.5906,14.6804,16100.0
2009-05-15 10:10:00,14.72,14.79,14.63,14.73,9500.0,14.6804,14.7502,14.5906,14.6904,9500.0
2009-05-15 10:20:00,14.73,14.74,14.7,14.71,9800.0,14.6904,14.7003,14.6605,14.6704,9800.0
2009-05-15 10:30:00,14.72,14.77,14.7,14.76,7200.0,14.6804,14.7303,14.6605,14.7203,7200.0
2009-05-15 10:40:00,14.76,14.77,14.71,14.76,7700.0,14.7203,14.7303,14.6704,14.7203,7700.0
2009-05-15 10:50:00,14.76,14.82,14.75,14.81,3500.0,14.7203,14.7801,14.7103,14.7702,3500.0
2009-05-15 11:00:00,14.79,14.85,14.78,14.79,5200.0,14.7502,14.81,14.7402,14.7502,5200.0
2009-05-15 11:10:00,14.77,14.79,14.73,14.76,4800.0,14.7303,14.7502,14.6904,14.7203,4800.0
2009-05-15 11:20:00,14.74,14.76,14.7,14.7,11600.0,14.7003,14.7203,14.6605,14.6605,11600.0
2009-05-15 11:30:00,14.71,14.76,14.7,14.74,5200.0,14.6704,14.7203,14.6605,14.7003,5200.0
2009-05-15 11:40:00,14.73,14.77,14.7,14.76,10800.0,14.6904,14.7303,14.6605,14.7203,10800.0
2009-05-15 11:50:00,14.76,14.76,14.64,14.64,6200.0,14.7203,14.7203,14.6006,14.6006,6200.0
2009-05-15 12:00:00,14.62,14.79,14.57,14.77,14600.0,14.5807,14.7502,14.5308,14.7303,14600.0
2009-05-15 12:10:00,14.76,14.79,14.76,14.78,3900.0,14.7203,14.7502,14.7203,14.7402,3900.0
2009-05-15 12:20:00,14.74,14.8,14.74,14.79,4000.0,14.7003,14.7602,14.7003,14.7502,4000.0
2009-05-15 12:30:00,14.79,14.86,14.79,14.86,5500.0,14.7502,14.82,14.7502,14.82,5500.0
2009-05-15 12:40:00,14.86,14.86,14.75,14.76,6100.0,14.82,14.82,14.7103,14.7203,6100.0
2009-05-15 12:50:00,14.77,14.81,14.74,14.8,7900.0,14.7303,14.7702,14.7003,14.7602,7900.0
2009-05-15 13:00:00,14.8,14.85,14.8,14.83,6200.0,14.7602,14.81,14.7602,14.7901,6200.0
2009-05-15 13:10:00,14.82,14.82,14.8,14.82,3400.0,14.7801,14.7801,14.7602,14.7801,3400.0
2009-05-15 13:20:00,14.8,14.81,14.8,14.8,6400.0,14.7602,14.7702,14.7602,14.7602,6400.0
2009-05-15 13:30:00,14.8,14.81,14.8,14.81,6600.0,14.7602,14.7702,14.7602,14.7702,6600.0
2009-05-15 13:40:00,14.8,14.81,14.71,14.77,7800.0,14.7602,14.7702,14.6704,14.7303,7800.0
2009-05-15 13:50:00,14.77,14.77,14.66,14.66,7000.0,14.7303,14.7303,14.6206,14.6206,7000.0
2009-05-15 14:00:00,14.66,14.67,14.6,14.63,11500.0,14.6206,14.6305,14.5607,14.5906,11500.0
2009-05-15 14:10:00,14.66,14.73,14.66,14.71,9000.0,14.6206,14.6904,14.6206,14.6704,9000.0
2009-05-15 14:20:00,14.71,14.76,14.68,14.68,7000.0,14.6704,14.7203,14.6405,14.6405,7000.0
2009-05-15 14:30:00,14.67,14.7,14.58,14.6,11000.0,14.6305,14.6605,14.5408,14.5607,11000.0
2009-05-15 14:40:00,14.61,14.63,14.56,14.57,14500.0,14.5707,14.5906,14.5208,14.5308,14500.0
2009-05-15 14:50:00,14.57,14.59,14.55,14.56,11100.0,14.5308,14.5507,14.5109,14.5208,11100.0
2009-05-15 15:00:00,14.57,14.57,14.47,14.48,21500.0,14.5308,14.5308,14.4311,14.441,21500.0
2009-05-15 15:10:00,14.49,14.55,14.47,14.47,24900.0,14.451,14.5109,14.4311,14.4311,24900.0
2009-05-15 15:20:00,14.47,14.55,14.47,14.51,32600.0,14.4311,14.5109,14.4311,14.471,32600.0
2009-05-15 15:30:00,14.51,14.55,14.5,14.5,36200.0,14.471,14.5109,14.461,14.461,36200.0
2009-05-15 15:40:00,14.5,14.59,14.5,14.57,37400.0,14.461,14.5507,14.461,14.5308,37400.0
2009-05-15 15:50:00,14.58,14.62,14.5,14.61,53200.0,14.5408,14.5807,14.461,14.5707,53200.0
2009-05-18 09:30:00,14.75,15.08,14.75,14.81,11400.0,14.7103,15.0394,14.7103,14.7702,11400.0
2009-05-18 09:40:00,14.82,14.83,14.69,14.72,10100.0,14.7801,14.7901,14.6505,14.6804,10100.0
2009-05-18 09:50:00,14.71,14.73,14.61,14.63,13800.0,14.6704,14.6904,14.5707,14.5906,13800.0
2009-05-18 10:00:00,14.62,14.64,14.49,14.54,20500.0,14.5807,14.6006,14.451,14.5009,20500.0
2009-05-18 10:10:00,14.54,14.59,14.48,14.57,4800.0,14.5009,14.5507,14.441,14.5308,4800.0
2009-05-18 10:20:00,14.59,14.69,14.58,14.6,5700.0,14.5507,14.6505,14.5408,14.5607,5700.0
2009-05-18 10:30:00,14.6,14.73,14.6,14.71,7100.0,14.5607,14.6904,14.5607,14.6704,7100.0
2009-05-18 10:40:00,14.71,14.82,14.66,14.75,4200.0,14.6704,14.7801,14.6206,14.7103,4200.0
2009-05-18 10:50:00,14.75,14.78,14.64,14.64,4000.0,14.7103,14.7402,14.6006,14.6006,4000.0
2009-05-18 11:00:00,14.63,14.63,14.43,14.45,8100.0,14.5906,14.5906,14.3912,14.4111,8100.0
2009-05-18 11:10:00,14.45,14.45,14.4,14.4,6700.0,14.4111,14.4111,14.3613,14.3613,6700.0
2009-05-18 11:20:00,14.41,14.49,14.36,14.49,4500.0,14.3712,14.451,14.3214,14.451,4500.0
2009-05-18 11:30:00,14.5,14.55,14.5,14.51,2100.0,14.461,14.5109,14.461,14.471,2100.0
2009-05-18 11:40:00,14.5,14.53,14.47,14.47,3900.0,14.461,14.4909,14.4311,14.4311,3900.0
2009-05-18 11:50:00,14.44,14.54,14.42,14.53,7800.0,14.4012,14.5009,14.3812,14.4909,7800.0
2009-05-18 12:00:00,14.53,14.62,14.53,14.6,3500.0,14.4909,14.5807,14.4909,14.5607,3500.0
2009-05-18 12:10:00,14.6,14.62,14.53,14.56,10300.0,14.5607,14.5807,14.4909,14.5208,10300.0
2009-05-18 12:20:00,14.56,14.68,14.56,14.65,3200.0,14.5208,14.6405,14.5208,14.6106,3200.0
2009-05-18 12:30:00,14.63,14.65,14.59,14.62,2200.0,14.5906,14.6106,14.5507,14.5807,2200.0
2009-05-18 12:40:00,14.6,14.7,14.6,14.67,7500.0,14.5607,14.6605,14.5607,14.6305,7500.0
2009-05-18 12:50:00,14.66,14.68,14.59,14.59,4100.0,14.6206,14.6405,14.5507,14.5507,4100.0
2009-05-18 13:00:00,14.59,14.6,14.53,14.58,4400.0,14.5507,14.5607,14.4909,14.5408,4400.0
2009-05-18 13:10:00,14.6,14.63,14.58,14.62,3800.0,14.5607,14.5906,14.5408,14.5807,3800.0
2009-05-18 13:20:00,14.6,14.63,14.54,14.57,3700.0,14.5607,14.5906,14.5009,14.5308,3700.0
2009-05-18 13:30:00,14.6,14.62,14.58,14.59,1700.0,14.5607,14.5807,14.5408,14.5507,1700.0
2009-05-18 13:40:00,14.59,14.6,14.56,14.59,3300.0,14.5507,14.5607,14.5208,14.5507,3300.0
2009-05-18 13:50:00,14.59,14.61,14.58,14.59,4800.0,14.5507,14.5707,14.5408,14.5507,4800.0
2009-05-18 14:00:00,14.6,14.63,14.6,14.6,5200.0,14.5607,14.5906,14.5607,14.5607,5200.0
2009-05-18 14:10:00,14.6,14.67,14.6,14.6,8000.0,14.5607,14.6305,14.5607,14.5607,8000.0
2009-05-18 14:20:00,14.59,14.68,14.57,14.67,17100.0,14.5507,14.6405,14.5308,14.6305,17100.0
2009-05-18 14:30:00,14.67,14.72,14.66,14.69,9200.0,14.6305,14.6804,14.6206,14.6505,9200.0
2009-05-18 14:40:00,14.72,14.89,14.69,14.87,13400.0,14.6804,14.8499,14.6505,14.83,13400.0
2009-05-18 14:50:00,14.85,14.87,14.8,14.84,15100.0,14.81,14.83,14.7602,14.8001,15100.0
2009-05-18 15:00:00,14.84,14.9,14.82,14.87,20000.0,14.8001,14.8599,14.7801,14.83,20000.0
2009-05-18 15:10:00,14.87,14.87,14.78,14.81,12600.0,14.83,14.83,14.7402,14.7702,12600.0
2009-05-18 15:20:00,14.81,14.85,14.76,14.8,13400.0,14.7702,14.81,14.7203,14.7602,13400.0
2009-05-18 15:30:00,14.8,14.88,14.78,14.82,21900.0,14.7602,14.84,14.7402,14.7801,21900.0
2009-05-18 15:40:00,14.83,14.87,14.76,14.87,23600.0,14.7901,14.83,14.7203,14.83,23600.0
2009-05-18 15:50:00,14.87,14.93,14.85,14.88,34200.0,14.83,14.8898,14.81,14.84,34200.0
2009-05-19 09:30:00,14.95,14.98,14.74,14.96,6600.0,14.9098,14.9397,14.7003,14.9198,6600.0
2009-05-19 09:40:00,14.9,14.96,14.81,14.88,18500.0,14.8599,14.9198,14.7702,14.84,18500.0
2009-05-19 09:50:00,14.87,14.88,14.81,14.85,15400.0,14.83,14.84,14.7702,14.81,15400.0
2009-05-19 10:00:00,14.83,14.9,14.8,14.86,11500.0,14.7901,14.8599,14.7602,14.82,11500.0
2009-05-19 10:10:00,14.89,14.91,14.82,14.9,10100.0,14.8499,14.8699,14.7801,14.8599,10100.0
2009-05-19 10:20:00,14.92,14.96,14.84,14.89,24100.0,14.8799,14.9198,14.8001,14.8499,24100.0
2009-05-19 10:30:00,14.92,14.97,14.9,14.91,4800.0,14.8799,14.9297,14.8599,14.8699,4800.0
2009-05-19 10:40:00,14.9,14.91,14.83,14.86,2700.0,14.8599,14.8699,14.7901,14.82,2700.0
2009-05-19 10:50:00,14.85,14.85,14.73,14.73,7700.0,14.81,14.81,14.6904,14.6904,7700.0
2009-05-19 11:00:00,14.73,14.77,14.64,14.67,6400.0,14.6904,14.7303,14.6006,14.6305,6400.0
2009-05-19 11:10:00,14.66,14.71,14.63,14.66,8900.0,14.6206,14.6704,14.5906,14.6206,8900.0
2009-05-19 11:20:00,14.65,14.68,14.6,14.68,5500.0,14.6106,14.6405,14.5607,14.6405,5500.0
2009-05-19 11:30:00,14.68,14.73,14.66,14.66,3000.0,14.6405,14.6904,14.6206,14.6206,3000.0
2009-05-19 11:40:00,14.66,14.73,14.66,14.73,4300.0,14.6206,14.6904,14.6206,14.6904,4300.0
2009-05-19 11:50:00,14.73,14.73,14.68,14.7,5400.0,14.6904,14.6904,14.6405,14.6605,5400.0
2009-05-19 12:00:00,14.7,14.7,14.67,14.7,3500.0,14.6605,14.6605,14.6305,14.6605,3500.0
2009-05-19 12:10:00,14.69,14.75,14.67,14.74,1900.0,14.6505,14.7103,14.6305,14.7003,1900.0
2009-05-19 12:20:00,14.73,14.78,14.71,14.77,4200.0,14.6904,14.7402,14.6704,14.7303,4200.0
2009-05-19 12:30:00,14.77,14.78,14.7,14.7,2900.0,14.7303,14.7402,14.6605,14.6605,2900.0
2009-05-19 12:40:00,14.71,14.76,14.7,14.73,58900.0,14.6704,14.7203,14.6605,14.6904,58900.0
2009-05-19 12:50:00,14.71,14.74,14.69,14.72,6200.0,14.6704,14.7003,14.6505,14.6804,6200.0
2009-05-19 13:00:00,14.7,14.73,14.7,14.72,2700.0,14.6605,14.6904,14.6605,14.6804,2700.0
2009-05-19 13:10:00,14.73,14.75,14.7,14.74,11900.0,14.6904,14.7103,14.6605,14.7003,11900.0
2009-05-19 13:20:00,14.74,14.88,14.74,14.88,4900.0,14.7003,14.84,14.7003,14.84,4900.0
2009-05-19 13:30:00,14.87,14.89,14.83,14.87,6100.0,14.83,14.8499,14.7901,14.83,6100.0
2009-05-19 13:40:00,14.87,14.89,14.77,14.79,5800.0,14.83,14.8499,14.7303,14.7502,5800.0
2009-05-19 13:50:00,14.79,14.79,14.75,14.75,3000.0,14.7502,14.7502,14.7103,14.7103,3000.0
2009-05-19 14:00:00,14.73,14.76,14.7,14.75,3900.0,14.6904,14.7203,14.6605,14.7103,3900.0
2009-05-19 14:10:00,14.74,14.77,14.71,14.74,10500.0,14.7003,14.7303,14.6704,14.7003,10500.0
2009-05-19 14:20:00,14.76,14.78,14.76,14.78,2000.0,14.7203,14.7402,14.7203,14.7402,2000.0
2009-05-19 14:30:00,14.8,14.82,14.79,14.8,3600.0,14.7602,14.7801,14.7502,14.7602,3600.0
2009-05-19 14:40:00,14.79,14.9,14.79,14.87,4200.0,14.7502,14.8599,14.7502,14.83,4200.0
2009-05-19 14:50:00,14.85,14.91,14.8,14.8,6800.0,14.81,14.8699,14.7602,14.7602,6800.0
2009-05-19 15:00:00,14.81,14.87,14.81,14.86,7700.0,14.7702,14.83,14.7702,14.82,7700.0
2009-05-19 15:10:00,14.86,14.86,14.79,14.84,9800.0,14.82,14.82,14.7502,14.8001,9800.0
2009-05-19 15:20:00,14.84,14.89,14.82,14.86,5500.0,14.8001,14.8499,14.7801,14.82,5500.0
2009-05-19 15:30:00,14.85,14.85,14.76,14.81,13100.0,14.81,14.81,14.7203,14.7702,13100.0
2009-05-19 15:40:00,14.82,14.85,14.74,14.74,24100.0,14.7801,14.81,14.7003,14.7003,24100.0
2009-05-19 15:50:00,14.76,14.89,14.74,14.8,63600.0,14.7203,14.8499,14.7003,14.7602,63600.0
2009-05-20 09:30:00,14.95,14.95,14.57,14.84,14800.0,14.9098,14.9098,14.5308,14.8001,14800.0
2009-05-20 09:40:00,14.86,15.06,14.72,15.01,32800.0,14.82,15.0195,14.6804,14.9696,32800.0
2009-05-20 09:50:00,15.02,15.2,15.02,15.2,16900.0,14.9796,15.1591,14.9796,15.1591,16900.0
2009-05-20 10:00:00,15.2,15.28,15.19,15.21,21500.0,15.1591,15.2389,15.1491,15.1691,21500.0
2009-05-20 10:10:00,15.18,15.23,15.11,15.23,11000.0,15.1392,15.189,15.0694,15.189,11000.0
2009-05-20 10:20:00,15.24,15.28,15.2,15.2,4400.0,15.199,15.2389,15.1591,15.1591,4400.0
2009-05-20 10:30:00,15.24,15.25,15.15,15.23,10200.0,15.199,15.209,15.1092,15.189,10200.0
2009-05-20 10:40:00,15.22,15.32,15.22,15.23,16800.0,15.1791,15.2788,15.1791,15.189,16800.0
2009-05-20 10:50:00,15.22,15.22,15.08,15.1,6400.0,15.1791,15.1791,15.0394,15.0594,6400.0
2009-05-20 11:00:00,15.09,15.15,15.09,15.1,2800.0,15.0494,15.1092,15.0494,15.0594,2800.0
2009-05-20 11:10:00,15.07,15.14,15.05,15.11,4400.0,15.0295,15.0993,15.0095,15.0694,4400.0
2009-05-20 11:20:00,15.13,15.13,15.05,15.06,16700.0,15.0893,15.0893,15.0095,15.0195,16700.0
2009-05-20 11:30:00,15.09,15.18,15.06,15.12,38200.0,15.0494,15.1392,15.0195,15.0793,38200.0
2009-05-20 11:40:00,15.14,15.18,15.12,15.13,42800.0,15.0993,15.1392,15.0793,15.0893,42800.0
2009-05-20 11:50:00,15.13,15.13,15.0,15.04,4100.0,15.0893,15.0893,14.9596,14.9995,4100.0
2009-05-20 12:00:00,15.01,15.09,15.01,15.06,30100.0,14.9696,15.0494,14.9696,15.0195,30100.0
2009-05-20 12:10:00,15.06,15.13,15.04,15.08,32000.0,15.0195,15.0893,14.9995,15.0394,32000.0
2009-05-20 12:20:00,15.08,15.1,15.04,15.1,26700.0,15.0394,15.0594,14.9995,15.0594,26700.0
2009-05-20 12:30:00,15.09,15.09,15.0,15.04,18600.0,15.0494,15.0494,14.9596,14.9995,18600.0
2009-05-20 12:40:00,15.02,15.09,15.02,15.03,20400.0,14.9796,15.0494,14.9796,14.9896,20400.0
2009-05-20 12:50:00,15.04,15.06,14.95,14.95,4300.0,14.9995,15.0195,14.9098,14.9098,4300.0
2009-05-20 13:00:00,14.94,14.99,14.92,14.96,3700.0,14.8998,14.9497,14.8799,14.9198,3700.0
2009-05-20 13:10:00,14.97,14.98,14.93,14.94,4000.0,14.9297,14.9397,14.8898,14.8998,4000.0
2009-05-20 13:20:00,14.95,15.06,14.94,15.05,11300.0,14.9098,15.0195,14.8998,15.0095,11300.0
2009-05-20 13:30:00,15.04,15.06,15.01,15.06,8000.0,14.9995,15.0195,14.9696,15.0195,8000.0
2009-05-20 13:40:00,15.06,15.07,15.03,15.05,8100.0,15.0195,15.0295,14.9896,15.0095,8100.0
2009-05-20 13:50:00,15.04,15.07,15.03,15.05,3000.0,14.9995,15.0295,14.9896,15.0095,3000.0
2009-05-20 14:00:00,15.05,15.06,14.96,15.0,7000.0,15.0095,15.0195,14.9198,14.9596,7000.0
2009-05-20 14:10:00,15.0,15.08,14.97,15.08,5200.0,14.9596,15.0394,14.9297,15.0394,5200.0
2009-05-20 14:20:00,15.09,15.12,15.05,15.05,9800.0,15.0494,15.0793,15.0095,15.0095,9800.0
2009-05-20 14:30:00,15.06,15.08,14.99,15.05,19300.0,15.0195,15.0394,14.9497,15.0095,19300.0
2009-05-20 14:40:00,15.06,15.1,15.04,15.08,4700.0,15.0195,15.0594,14.9995,15.0394,4700.0
2009-05-20 14:50:00,15.08,15.12,15.03,15.05,5600.0,15.0394,15.0793,14.9896,15.0095,5600.0
2009-05-20 15:00:00,15.05,15.05,14.96,14.98,6500.0,15.0095,15.0095,14.9198,14.9397,6500.0
2009-05-20 15:10:00,14.96,14.96,14.92,14.93,6500.0,14.9198,14.9198,14.8799,14.8898,6500.0
2009-05-20 15:20:00,14.94,14.98,14.89,14.92,13300.0,14.8998,14.9397,14.8499,14.8799,13300.0
2009-05-20 15:30:00,14.92,14.95,14.86,14.92,13900.0,14.8799,14.9098,14.82,14.8799,13900.0
2009-05-20 15:40:00,14.92,14.92,14.79,14.8,18700.0,14.8799,14.8799,14.7502,14.7602,18700.0
2009-05-20 15:50:00,14.82,14.84,14.73,14.77,48100.0,14.7801,14.8001,14.6904,14.7303,48100.0
2009-05-21 09:30:00,14.92,14.92,14.33,14.47,14000.0,14.8799,14.8799,14.2914,14.4311,14000.0
2009-05-21 09:40:00,14.44,14.51,14.31,14.37,21300.0,14.4012,14.471,14.2715,14.3313,21300.0
2009-05-21 09:50:00,14.4,14.5,14.21,14.21,18400.0,14.3613,14.461,14.1718,14.1718,18400.0
2009-05-21 10:00:00,14.23,14.33,14.23,14.29,6000.0,14.1917,14.2914,14.1917,14.2516,6000.0
2009-05-21 10:10:00,14.27,14.31,14.22,14.23,6300.0,14.2316,14.2715,14.1817,14.1917,6300.0
2009-05-21 10:20:00,14.24,14.28,14.19,14.25,9400.0,14.2017,14.2416,14.1518,14.2117,9400.0
2009-05-21 10:30:00,14.22,14.28,14.21,14.26,3400.0,14.1817,14.2416,14.1718,14.2216,3400.0
2009-05-21 10:40:00,14.28,14.3,14.21,14.24,23100.0,14.2416,14.2615,14.1718,14.2017,23100.0
2009-05-21 10:50:00,14.23,14.23,14.07,14.09,9300.0,14.1917,14.1917,14.0321,14.0521,9300.0
2009-05-21 11:00:00,14.09,14.1,14.01,14.04,6400.0,14.0521,14.0621,13.9723,14.0022,6400.0
2009-05-21 11:10:00,14.04,14.13,14.04,14.05,5900.0,14.0022,14.092,14.0022,14.0122,5900.0
2009-05-21 11:20:00,14.05,14.08,14.02,14.04,3900.0,14.0122,14.0421,13.9823,14.0022,3900.0
2009-05-21 11:30:00,14.02,14.1,14.01,14.08,4100.0,13.9823,14.0621,13.9723,14.0421,4100.0
2009-05-21 11:40:00,14.09,14.09,14.06,14.09,1300.0,14.0521,14.0521,14.0222,14.0521,1300.0
2009-05-21 11:50:00,14.08,14.1,14.06,14.08,2300.0,14.0421,14.0621,14.0222,14.0421,2300.0
2009-05-21 12:00:00,14.08,14.08,14.0,14.01,8300.0,14.0421,14.0421,13.9623,13.9723,8300.0
2009-05-21 12:10:00,14.03,14.03,14.0,14.01,5200.0,13.9923,13.9923,13.9623,13.9723,5200.0
2009-05-21 12:20:00,14.0,14.02,13.92,13.95,8900.0,13.9623,13.9823,13.8826,13.9125,8900.0
2009-05-21 12:30:00,13.96,14.05,13.95,14.02,11200.0,13.9224,14.0122,13.9125,13.9823,11200.0
2009-05-21 12:40:00,14.03,14.04,13.98,14.01,5500.0,13.9923,14.0022,13.9424,13.9723,5500.0
2009-05-21 12:50:00,14.04,14.04,14.0,14.02,8200.0,14.0022,14.0022,13.9623,13.9823,8200.0
2009-05-21 13:00:00,14.05,14.08,14.02,14.06,4300.0,14.0122,14.0421,13.9823,14.0222,4300.0
2009-05-21 13:10:00,14.07,14.07,13.99,14.01,6100.0,14.0321,14.0321,13.9524,13.9723,6100.0
2009-05-21 13:20:00,14.03,14.04,13.99,14.01,4300.0,13.9923,14.0022,13.9524,13.9723,4300.0
2009-05-21 13:30:00,14.0,14.04,13.97,13.97,5500.0,13.9623,14.0022,13.9324,13.9324,5500.0
2009-05-21 13:40:00,13.97,14.07,13.97,14.03,3600.0,13.9324,14.0321,13.9324,13.9923,3600.0
2009-05-21 13:50:00,14.03,14.04,13.97,14.02,5000.0,13.9923,14.0022,13.9324,13.9823,5000.0
2009-05-21 14:00:00,14.01,14.07,13.92,13.93,5400.0,13.9723,14.0321,13.8826,13.8925,5400.0
2009-05-21 14:10:00,13.93,13.95,13.85,13.89,12700.0,13.8925,13.9125,13.8127,13.8526,12700.0
2009-05-21 14:20:00,13.9,13.93,13.88,13.93,4900.0,13.8626,13.8925,13.8427,13.8925,4900.0
2009-05-21 14:30:00,13.91,13.99,13.88,13.93,5900.0,13.8726,13.9524,13.8427,13.8925,5900.0
2009-05-21 14:40:00,13.93,13.93,13.85,13.87,8200.0,13.8925,13.8925,13.8127,13.8327,8200.0
2009-05-21 14:50:00,13.86,13.94,13.86,13.94,12500.0,13.8227,13.9025,13.8227,13.9025,12500.0
2009-05-21 15:00:00,13.93,14.02,13.91,13.98,11700.0,13.8925,13.9823,13.8726,13.9424,11700.0
2009-05-21 15:10:00,13.95,14.09,13.95,14.08,15300.0,13.9125,14.0521,13.9125,14.0421,15300.0
2009-05-21 15:20:00,14.07,14.11,14.04,14.08,10100.0,14.0321,14.072,14.0022,14.0421,10100.0
2009-05-21 15:30:00,14.08,14.16,14.08,14.12,13300.0,14.0421,14.1219,14.0421,14.082,13300.0
2009-05-21 15:40:00,14.11,14.15,14.06,14.08,26600.0,14.072,14.1119,14.0222,14.0421,26600.0
2009-05-21 15:50:00,14.08,14.17,14.06,14.16,45200.0,14.0421,14.1319,14.0222,14.1219,45200.0
2009-05-22 09:30:00,14.18,14.31,14.01,14.09,16200.0,14.1419,14.2715,13.9723,14.0521,16200.0
2009-05-22 09:40:00,14.09,14.13,13.95,13.98,11100.0,14.0521,14.092,13.9125,13.9424,11100.0
2009-05-22 09:50:00,13.98,14.06,13.91,14.06,7800.0,13.9424,14.0222,13.8726,14.0222,7800.0
2009-05-22 10:00:00,14.02,14.12,13.92,13.92,13400.0,13.9823,14.082,13.8826,13.8826,13400.0
2009-05-22 10:10:00,13.95,13.97,13.86,13.97,8700.0,13.9125,13.9324,13.8227,13.9324,8700.0
2009-05-22 10:20:00,14.0,14.08,13.98,14.01,9100.0,13.9623,14.0421,13.9424,13.9723,9100.0
2009-05-22 10:30:00,14.03,14.03,13.91,13.96,2300.0,13.9923,13.9923,13.8726,13.9224,2300.0
2009-05-22 10:40:00,13.96,14.04,13.95,14.01,10600.0,13.9224,14.0022,13.9125,13.9723,10600.0
2009-05-22 10:50:00,14.01,14.06,13.99,14.01,6500.0,13.9723,14.0222,13.9524,13.9723,6500.0
2009-05-22 11:00:00,14.04,14.05,13.93,13.97,8000.0,14.0022,14.0122,13.8925,13.9324,8000.0
2009-05-22 11:10:00,13.99,14.05,13.99,14.04,5700.0,13.9524,14.0122,13.9524,14.0022,5700.0
2009-05-22 11:20:00,14.04,14.06,13.97,14.03,29700.0,14.0022,14.0222,13.9324,13.9923,29700.0
2009-05-22 11:30:00,14.03,14.04,13.94,13.99,29100.0,13.9923,14.0022,13.9025,13.9524,29100.0
2009-05-22 11:40:00,13.98,14.0,13.95,14.0,17800.0,13.9424,13.9623,13.9125,13.9623,17800.0
2009-05-22 11:50:00,14.0,14.0,13.92,13.95,7200.0,13.9623,13.9623,13.8826,13.9125,7200.0
2009-05-22 12:00:00,13.99,14.0,13.95,13.96,1400.0,13.9524,13.9623,13.9125,13.9224,1400.0
2009-05-22 12:10:00,13.96,13.99,13.92,13.94,5900.0,13.9224,13.9524,13.8826,13.9025,5900.0
2009-05-22 12:20:00,13.93,13.93,13.9,13.91,3200.0,13.8925,13.8925,13.8626,13.8726,3200.0
2009-05-22 12:30:00,13.88,13.96,13.83,13.95,10000.0,13.8427,13.9224,13.7928,13.9125,10000.0
2009-05-22 12:40:00,13.95,14.05,13.95,14.05,5400.0,13.9125,14.0122,13.9125,14.0122,5400.0
2009-05-22 12:50:00,14.05,14.16,14.05,14.16,5800.0,14.0122,14.1219,14.0122,14.1219,5800.0
2009-05-22 13:00:00,14.16,14.16,14.13,14.13,2700.0,14.1219,14.1219,14.092,14.092,2700.0
2009-05-22 13:10:00,14.13,14.15,14.13,14.14,5200.0,14.092,14.1119,14.092,14.102,5200.0
2009-05-22 13:20:00,14.15,14.19,14.14,14.14,3500.0,14.1119,14.1518,14.102,14.102,3500.0
2009-05-22 13:30:00,14.17,14.17,14.05,14.06,14400.0,14.1319,14.1319,14.0122,14.0222,14400.0
2009-05-22 13:40:00,14.05,14.17,14.05,14.17,6000.0,14.0122,14.1319,14.0122,14.1319,6000.0
2009-05-22 13:50:00,14.17,14.2,14.15,14.15,4300.0,14.1319,14.1618,14.1119,14.1119,4300.0
2009-05-22 14:00:00,14.15,14.17,14.15,14.15,1700.0,14.1119,14.1319,14.1119,14.1119,1700.0
2009-05-22 14:10:00,14.15,14.16,14.12,14.14,8900.0,14.1119,14.1219,14.082,14.102,8900.0
2009-05-22 14:20:00,14.14,14.19,14.13,14.19,3000.0,14.102,14.1518,14.092,14.1518,3000.0
2009-05-22 14:30:00,14.17,14.19,14.15,14.18,4500.0,14.1319,14.1518,14.1119,14.1419,4500.0
2009-05-22 14:40:00,14.17,14.19,14.17,14.18,2700.0,14.1319,14.1518,14.1319,14.1419,2700.0
2009-05-22 14:50:00,14.15,14.21,14.14,14.21,4300.0,14.1119,14.1718,14.102,14.1718,4300.0
2009-05-22 15:00:00,14.18,14.18,14.14,14.17,6700.0,14.1419,14.1419,14.102,14.1319,6700.0
2009-05-22 15:10:00,14.16,14.19,14.13,14.14,8700.0,14.1219,14.1518,14.092,14.102,8700.0
2009-05-22 15:20:00,14.14,14.17,14.13,14.15,12100.0,14.102,14.1319,14.092,14.1119,12100.0
2009-05-22 15:30:00,14.14,14.17,14.13,14.13,4700.0,14.102,14.1319,14.092,14.092,4700.0
2009-05-22 15:40:00,14.13,14.14,14.02,14.05,18500.0,14.092,14.102,13.9823,14.0122,18500.0
2009-05-22 15:50:00,14.04,14.07,13.97,13.99,28700.0,14.0022,14.0321,13.9324,13.9524,28700.0
2009-05-26 09:30:00,13.9,14.15,13.9,14.02,12500.0,13.8626,14.1119,13.8626,13.9823,12500.0
2009-05-26 09:40:00,14.04,14.25,14.04,14.23,22600.0,14.0022,14.2117,14.0022,14.1917,22600.0
2009-05-26 09:50:00,14.22,14.34,14.22,14.27,13300.0,14.1817,14.3014,14.1817,14.2316,13300.0
2009-05-26 10:00:00,14.28,14.63,14.28,14.55,16200.0,14.2416,14.5906,14.2416,14.5109,16200.0
2009-05-26 10:10:00,14.58,14.84,14.58,14.68,13800.0,14.5408,14.8001,14.5408,14.6405,13800.0
2009-05-26 10:20:00,14.66,14.67,14.57,14.67,19400.0,14.6206,14.6305,14.5308,14.6305,19400.0
2009-05-26 10:30:00,14.69,14.73,14.65,14.67,3600.0,14.6505,14.6904,14.6106,14.6305,3600.0
2009-05-26 10:40:00,14.65,14.74,14.63,14.7,16500.0,14.6106,14.7003,14.5906,14.6605,16500.0
2009-05-26 10:50:00,14.72,14.76,14.7,14.71,3700.0,14.6804,14.7203,14.6605,14.6704,3700.0
2009-05-26 11:00:00,14.69,14.69,14.51,14.51,4300.0,14.6505,14.6505,14.471,14.471,4300.0
2009-05-26 11:10:00,14.53,14.6,14.53,14.59,16300.0,14.4909,14.5607,14.4909,14.5507,16300.0
2009-05-26 11:20:00,14.61,14.68,14.6,14.68,30100.0,14.5707,14.6405,14.5607,14.6405,30100.0
2009-05-26 11:30:00,14.71,14.71,14.67,14.69,1200.0,14.6704,14.6704,14.6305,14.6505,1200.0
2009-05-26 11:40:00,14.68,14.84,14.68,14.77,18100.0,14.6405,14.8001,14.6405,14.7303,18100.0
2009-05-26 11:50:00,14.78,14.86,14.74,14.86,15300.0,14.7402,14.82,14.7003,14.82,15300.0
2009-05-26 12:00:00,14.86,14.86,14.69,14.7,6600.0,14.82,14.82,14.6505,14.6605,6600.0
2009-05-26 12:10:00,14.69,14.74,14.68,14.74,3600.0,14.6505,14.7003,14.6405,14.7003,3600.0
2009-05-26 12:20:00,14.71,14.82,14.71,14.79,3700.0,14.6704,14.7801,14.6704,14.7502,3700.0
2009-05-26 12:30:00,14.78,14.8,14.77,14.78,5900.0,14.7402,14.7602,14.7303,14.7402,5900.0
2009-05-26 12:40:00,14.78,14.78,14.75,14.78,6100.0,14.7402,14.7402,14.7103,14.7402,6100.0
2009-05-26 12:50:00,14.83,14.85,14.78,14.84,9600.0,14.7901,14.81,14.7402,14.8001,9600.0
2009-05-26 13:00:00,14.83,14.85,14.74,14.74,17400.0,14.7901,14.81,14.7003,14.7003,17400.0
2009-05-26 13:10:00,14.74,14.76,14.73,14.74,3200.0,14.7003,14.7203,14.6904,14.7003,3200.0
2009-05-26 13:20:00,14.71,14.71,14.68,14.7,3300.0,14.6704,14.6704,14.6405,14.6605,3300.0
2009-05-26 13:30:00,14.74,14.74,14.67,14.67,3300.0,14.7003,14.7003,14.6305,14.6305,3300.0
2009-05-26 13:40:00,14.65,14.69,14.58,14.59,23600.0,14.6106,14.6505,14.5408,14.5507,23600.0
2009-05-26 13:50:00,14.59,14.67,14.52,14.65,29000.0,14.5507,14.6305,14.4809,14.6106,29000.0
2009-05-26 14:00:00,14.67,14.73,14.65,14.71,5800.0,14.6305,14.6904,14.6106,14.6704,5800.0
2009-05-26 14:10:00,14.72,14.72,14.67,14.71,2300.0,14.6804,14.6804,14.6305,14.6704,2300.0
2009-05-26 14:20:00,14.68,14.68,14.6,14.63,5600.0,14.6405,14.6405,14.5607,14.5906,5600.0
2009-05-26 14:30:00,14.63,14.69,14.63,14.67,2200.0,14.5906,14.6505,14.5906,14.6305,2200.0
2009-05-26 14:40:00,14.67,14.71,14.61,14.61,5000.0,14.6305,14.6704,14.5707,14.5707,5000.0
2009-05-26 14:50:00,14.6,14.6,14.49,14.51,11900.0,14.5607,14.5607,14.451,14.471,11900.0
2009-05-26 15:00:00,14.51,14.6,14.51,14.54,8700.0,14.471,14.5607,14.471,14.5009,8700.0
2009-05-26 15:10:00,14.55,14.59,14.44,14.51,11200.0,14.5109,14.5507,14.4012,14.471,11200.0
2009-05-26 15:20:00,14.51,14.56,14.47,14.53,14500.0,14.471,14.5208,14.4311,14.4909,14500.0
2009-05-26 15:30:00,14.53,14.63,14.53,14.58,18900.0,14.4909,14.5906,14.4909,14.5408,18900.0
2009-05-26 15:40:00,14.59,14.62,14.53,14.58,14200.0,14.5507,14.5807,14.4909,14.5408,14200.0
2009-05-26 15:50:00,14.56,14.7,14.55,14.63,35800.0,14.5208,14.6605,14.5109,14.5906,35800.0
2009-05-27 09:30:00,14.49,14.87,14.49,14.66,28900.0,14.451,14.83,14.451,14.6206,28900.0
2009-05-27 09:40:00,14.66,14.82,14.54,14.8,19500.0,14.6206,14.7801,14.5009,14.7602,19500.0
2009-05-27 09:50:00,14.79,14.82,14.78,14.78,3600.0,14.7502,14.7801,14.7402,14.7402,3600.0
2009-05-27 10:00:00,14.79,14.83,14.61,14.66,6400.0,14.7502,14.7901,14.5707,14.6206,6400.0
2009-05-27 10:10:00,14.67,14.72,14.66,14.72,8700.0,14.6305,14.6804,14.6206,14.6804,8700.0
2009-05-27 10:20:00,14.72,14.88,14.72,14.81,27700.0,14.6804,14.84,14.6804,14.7702,27700.0
2009-05-27 10:30:00,14.81,14.98,14.8,14.96,7400.0,14.7702,14.9397,14.7602,14.9198,7400.0
2009-05-27 10:40:00,14.97,14.98,14.81,14.88,17400.0,14.9297,14.9397,14.7702,14.84,17400.0
2009-05-27 10:50:00,14.91,15.01,14.91,14.98,10400.0,14.8699,14.9696,14.8699,14.9397,10400.0
2009-05-27 11:00:00,14.98,14.98,14.94,14.95,4100.0,14.9397,14.9397,14.8998,14.9098,4100.0
2009-05-27 11:10:00,14.95,14.97,14.95,14.95,4800.0,14.9098,14.9297,14.9098,14.9098,4800.0
2009-05-27 11:20:00,14.95,14.96,14.9,14.95,4900.0,14.9098,14.9198,14.8599,14.9098,4900.0
2009-05-27 11:30:00,14.94,15.06,14.92,15.03,12500.0,14.8998,15.0195,14.8799,14.9896,12500.0
2009-05-27 11:40:00,15.02,15.12,15.02,15.12,29700.0,14.9796,15.0793,14.9796,15.0793,29700.0
2009-05-27 11:50:00,15.12,15.17,15.09,15.09,8400.0,15.0793,15.1292,15.0494,15.0494,8400.0
2009-05-27 12:00:00,15.09,15.12,15.08,15.09,3200.0,15.0494,15.0793,15.0394,15.0494,3200.0
2009-05-27 12:10:00,15.08,15.09,15.04,15.08,5400.0,15.0394,15.0494,14.9995,15.0394,5400.0
2009-05-27 12:20:00,15.07,15.07,15.0,15.0,16000.0,15.0295,15.0295,14.9596,14.9596,16000.0
2009-05-27 12:30:00,15.0,15.01,14.95,15.0,9000.0,14.9596,14.9696,14.9098,14.9596,9000.0
2009-05-27 12:40:00,15.0,15.03,14.92,14.96,5800.0,14.9596,14.9896,14.8799,14.9198,5800.0
2009-05-27 12:50:00,14.98,14.98,14.83,14.88,9700.0,14.9397,14.9397,14.7901,14.84,9700.0
2009-05-27 13:00:00,14.9,15.0,14.9,14.99,6600.0,14.8599,14.9596,14.8599,14.9497,6600.0
2009-05-27 13:10:00,14.99,15.02,14.99,15.0,5300.0,14.9497,14.9796,14.9497,14.9596,5300.0
2009-05-27 13:20:00,15.0,15.02,14.99,15.01,4600.0,14.9596,14.9796,14.9497,14.9696,4600.0
2009-05-27 13:30:00,15.0,15.0,14.82,14.82,6000.0,14.9596,14.9596,14.7801,14.7801,6000.0
2009-05-27 13:40:00,14.82,14.9,14.8,14.81,4700.0,14.7801,14.8599,14.7602,14.7702,4700.0
2009-05-27 13:50:00,14.8,14.8,14.7,14.76,3900.0,14.7602,14.7602,14.6605,14.7203,3900.0
2009-05-27 14:00:00,14.75,14.75,14.63,14.65,6400.0,14.7103,14.7103,14.5906,14.6106,6400.0
2009-05-27 14:10:00,14.65,14.74,14.65,14.74,3800.0,14.6106,14.7003,14.6106,14.7003,3800.0
2009-05-27 14:20:00,14.73,14.75,14.68,14.72,3500.0,14.6904,14.7103,14.6405,14.6804,3500.0
2009-05-27 14:30:00,14.72,14.75,14.7,14.73,4800.0,14.6804,14.7103,14.6605,14.6904,4800.0
2009-05-27 14:40:00,14.73,14.79,14.71,14.79,2800.0,14.6904,14.7502,14.6704,14.7502,2800.0
2009-05-27 14:50:00,14.8,14.8,14.75,14.75,3400.0,14.7602,14.7602,14.7103,14.7103,3400.0
2009-05-27 15:00:00,14.76,14.79,14.73,14.74,5200.0,14.7203,14.7502,14.6904,14.7003,5200.0
2009-05-27 15:10:00,14.72,14.73,14.7,14.71,5100.0,14.6804,14.6904,14.6605,14.6704,5100.0
2009-05-27 15:20:00,14.7,14.72,14.6,14.6,7800.0,14.6605,14.6804,14.5607,14.5607,7800.0
2009-05-27 15:30:00,14.62,14.65,14.57,14.59,7500.0,14.5807,14.6106,14.5308,14.5507,7500.0
2009-05-27 15:40:00,14.62,14.66,14.6,14.63,13200.0,14.5807,14.6206,14.5607,14.5906,13200.0
2009-05-27 15:50:00,14.63,14.64,14.55,14.61,22800.0,14.5906,14.6006,14.5109,14.5707,22800.0
2009-05-28 09:30:00,14.7,14.81,14.68,14.75,7000.0,14.6605,14.7702,14.6405,14.7103,7000.0
2009-05-28 09:40:00,14.78,14.88,14.76,14.81,9500.0,14.7402,14.84,14.7203,14.7702,9500.0
2009-05-28 09:50:00,14.82,14.82,14.71,14.76,8900.0,14.7801,14.7801,14.6704,14.7203,8900.0
2009-05-28 10:00:00,14.73,14.73,14.45,14.54,10700.0,14.6904,14.6904,14.4111,14.5009,10700.0
2009-05-28 10:10:00,14.56,14.65,14.47,14.64,15000.0,14.5208,14.6106,14.4311,14.6006,15000.0
2009-05-28 10:20:00,14.63,14.64,14.52,14.54,6800.0,14.5906,14.6006,14.4809,14.5009,6800.0
2009-05-28 10:30:00,14.56,14.66,14.54,14.57,42900.0,14.5208,14.6206,14.5009,14.5308,42900.0
2009-05-28 10:40:00,14.56,14.65,14.54,14.62,15300.0,14.5208,14.6106,14.5009,14.5807,15300.0
2009-05-28 10:50:00,14.63,14.7,14.57,14.69,7700.0,14.5906,14.6605,14.5308,14.6505,7700.0
2009-05-28 11:00:00,14.7,14.79,14.68,14.79,3600.0,14.6605,14.7502,14.6405,14.7502,3600.0
2009-05-28 11:10:00,14.78,14.81,14.67,14.67,5700.0,14.7402,14.7702,14.6305,14.6305,5700.0
2009-05-28 11:20:00,14.69,14.7,14.65,14.65,2900.0,14.6505,14.6605,14.6106,14.6106,2900.0
2009-05-28 11:30:00,14.62,14.7,14.59,14.7,6100.0,14.5807,14.6605,14.5507,14.6605,6100.0
2009-05-28 11:40:00,14.7,14.72,14.65,14.72,3200.0,14.6605,14.6804,14.6106,14.6804,3200.0
2009-05-28 11:50:00,14.74,14.76,14.69,14.73,5600.0,14.7003,14.7203,14.6505,14.6904,5600.0
2009-05-28 12:00:00,14.73,14.78,14.63,14.63,12100.0,14.6904,14.7402,14.5906,14.5906,12100.0
2009-05-28 12:10:00,14.65,14.65,14.53,14.53,12300.0,14.6106,14.6106,14.4909,14.4909,12300.0
2009-05-28 12:20:00,14.55,14.59,14.52,14.59,4700.0,14.5109,14.5507,14.4809,14.5507,4700.0
2009-05-28 12:30:00,14.56,14.59,14.56,14.59,5800.0,14.5208,14.5507,14.5208,14.5507,5800.0
2009-05-28 12:40:00,14.58,14.61,14.58,14.6,4000.0,14.5408,14.5707,14.5408,14.5607,4000.0
2009-05-28 12:50:00,14.62,14.63,14.59,14.59,4000.0,14.5807,14.5906,14.5507,14.5507,4000.0
2009-05-28 13:00:00,14.59,14.69,14.55,14.66,5300.0,14.5507,14.6505,14.5109,14.6206,5300.0
2009-05-28 13:10:00,14.66,14.84,14.66,14.81,10900.0,14.6206,14.8001,14.6206,14.7702,10900.0
2009-05-28 13:20:00,14.82,14.85,14.78,14.78,6800.0,14.7801,14.81,14.7402,14.7402,6800.0
2009-05-28 13:30:00,14.78,14.84,14.75,14.82,4500.0,14.7402,14.8001,14.7103,14.7801,4500.0
2009-05-28 13:40:00,14.81,14.84,14.78,14.82,7400.0,14.7702,14.8001,14.7402,14.7801,7400.0
2009-05-28 13:50:00,14.84,14.84,14.68,14.73,9200.0,14.8001,14.8001,14.6405,14.6904,9200.0
2009-05-28 14:00:00,14.75,14.78,14.73,14.77,4000.0,14.7103,14.7402,14.6904,14.7303,4000.0
2009-05-28 14:10:00,14.78,14.78,14.71,14.76,13900.0,14.7402,14.7402,14.6704,14.7203,13900.0
2009-05-28 14:20:00,14.77,14.87,14.77,14.84,6100.0,14.7303,14.83,14.7303,14.8001,6100.0
2009-05-28 14:30:00,14.85,14.93,14.84,14.9,8600.0,14.81,14.8898,14.8001,14.8599,8600.0
2009-05-28 14:40:00,14.9,14.91,14.84,14.86,5500.0,14.8599,14.8699,14.8001,14.82,5500.0
2009-05-28 14:50:00,14.86,14.94,14.82,14.89,14900.0,14.82,14.8998,14.7801,14.8499,14900.0
2009-05-28 15:00:00,14.89,14.92,14.84,14.84,11300.0,14.8499,14.8799,14.8001,14.8001,11300.0
2009-05-28 15:10:00,14.86,14.86,14.79,14.83,9600.0,14.82,14.82,14.7502,14.7901,9600.0
2009-05-28 15:20:00,14.83,14.83,14.71,14.79,9600.0,14.7901,14.7901,14.6704,14.7502,9600.0
2009-05-28 15:30:00,14.78,14.8,14.7,14.79,11100.0,14.7402,14.7602,14.6605,14.7502,11100.0
2009-05-28 15:40:00,14.79,14.84,14.75,14.8,8400.0,14.7502,14.8001,14.7103,14.7602,8400.0
2009-05-28 15:50:00,14.8,14.85,14.68,14.74,32500.0,14.7602,14.81,14.6405,14.7003,32500.0
2009-05-29 09:30:00,14.75,14.79,14.54,14.75,20200.0,14.7103,14.7502,14.5009,14.7103,20200.0
2009-05-29 09:40:00,14.73,14.76,14.49,14.51,4700.0,14.6904,14.7203,14.451,14.471,4700.0
2009-05-29 09:50:00,14.51,14.63,14.48,14.57,4800.0,14.471,14.5906,14.441,14.5308,4800.0
2009-05-29 10:00:00,14.57,14.73,14.57,14.72,4900.0,14.5308,14.6904,14.5308,14.6804,4900.0
2009-05-29 10:10:00,14.76,14.92,14.75,14.91,10600.0,14.7203,14.8799,14.7103,14.8699,10600.0
2009-05-29 10:20:00,14.9,15.05,14.9,15.05,9200.0,14.8599,15.0095,14.8599,15.0095,9200.0
2009-05-29 10:30:00,15.02,15.17,14.97,15.0,37900.0,14.9796,15.1292,14.9297,14.9596,37900.0
2009-05-29 10:40:00,14.99,15.08,14.92,15.04,45200.0,14.9497,15.0394,14.8799,14.9995,45200.0
2009-05-29 10:50:00,15.06,15.09,15.0,15.08,15000.0,15.0195,15.0494,14.9596,15.0394,15000.0
2009-05-29 11:00:00,15.08,15.08,14.96,14.96,14000.0,15.0394,15.0394,14.9198,14.9198,14000.0
2009-05-29 11:10:00,14.96,15.07,14.96,15.0,26000.0,14.9198,15.0295,14.9198,14.9596,26000.0
2009-05-29 11:20:00,14.96,15.07,14.95,14.95,5900.0,14.9198,15.0295,14.9098,14.9098,5900.0
2009-05-29 11:30:00,14.95,15.04,14.94,15.01,20300.0,14.9098,14.9995,14.8998,14.9696,20300.0
2009-05-29 11:40:00,15.03,15.09,15.01,15.02,6000.0,14.9896,15.0494,14.9696,14.9796,6000.0
2009-05-29 11:50:00,15.01,15.07,14.89,14.89,26400.0,14.9696,15.0295,14.8499,14.8499,26400.0
2009-05-29 12:00:00,14.89,15.01,14.89,14.99,21400.0,14.8499,14.9696,14.8499,14.9497,21400.0
2009-05-29 12:10:00,15.01,15.06,15.01,15.06,3400.0,14.9696,15.0195,14.9696,15.0195,3400.0
2009-05-29 12:20:00,15.05,15.09,14.96,14.99,18800.0,15.0095,15.0494,14.9198,14.9497,18800.0
2009-05-29 12:30:00,14.99,15.03,14.98,15.0,7900.0,14.9497,14.9896,14.9397,14.9596,7900.0
2009-05-29 12:40:00,14.98,15.06,14.97,15.03,10400.0,14.9397,15.0195,14.9297,14.9896,10400.0
2009-05-29 12:50:00,15.01,15.11,14.98,15.09,33000.0,14.9696,15.0694,14.9397,15.0494,33000.0
2009-05-29 13:00:00,15.08,15.14,15.08,15.13,4000.0,15.0394,15.0993,15.0394,15.0893,4000.0
2009-05-29 13:10:00,15.11,15.17,15.11,15.13,39500.0,15.0694,15.1292,15.0694,15.0893,39500.0
2009-05-29 13:20:00,15.13,15.18,15.12,15.14,65200.0,15.0893,15.1392,15.0793,15.0993,65200.0
2009-05-29 13:30:00,15.16,15.22,15.16,15.19,1800.0,15.1192,15.1791,15.1192,15.1491,1800.0
2009-05-29 13:40:00,15.2,15.2,15.16,15.17,3000.0,15.1591,15.1591,15.1192,15.1292,3000.0
2009-05-29 13:50:00,15.17,15.2,15.12,15.12,25200.0,15.1292,15.1591,15.0793,15.0793,25200.0
2009-05-29 14:00:00,15.13,15.21,15.12,15.17,25600.0,15.0893,15.1691,15.0793,15.1292,25600.0
2009-05-29 14:10:00,15.19,15.2,15.14,15.2,12200.0,15.1491,15.1591,15.0993,15.1591,12200.0
2009-05-29 14:20:00,15.19,15.19,15.1,15.17,13000.0,15.1491,15.1491,15.0594,15.1292,13000.0
2009-05-29 14:30:00,15.17,15.23,15.13,15.18,24700.0,15.1292,15.189,15.0893,15.1392,24700.0
2009-05-29 14:40:00,15.2,15.23,15.11,15.16,8300.0,15.1591,15.189,15.0694,15.1192,8300.0
2009-05-29 14:50:00,15.16,15.18,15.13,15.15,10600.0,15.1192,15.1392,15.0893,15.1092,10600.0
2009-05-29 15:00:00,15.14,15.2,15.11,15.18,8800.0,15.0993,15.1591,15.0694,15.1392,8800.0
2009-05-29 15:10:00,15.18,15.19,15.17,15.18,4800.0,15.1392,15.1491,15.1292,15.1392,4800.0
2009-05-29 15:20:00,15.18,15.24,15.17,15.23,14400.0,15.1392,15.199,15.1292,15.189,14400.0
2009-05-29 15:30:00,15.21,15.23,15.14,15.19,8300.0,15.1691,15.189,15.0993,15.1491,8300.0
2009-05-29 15:40:00,15.18,15.24,15.13,15.14,14800.0,15.1392,15.199,15.0893,15.0993,14800.0
2009-05-29 15:50:00,15.14,15.31,15.14,15.3,65700.0,15.0993,15.2688,15.0993,15.2588,65700.0
2009-06-01 09:30:00,15.2,15.35,14.91,15.25,41900.0,15.1591,15.3087,14.8699,15.209,41900.0
2009-06-01 09:40:00,15.24,15.37,15.24,15.35,7400.0,15.199,15.3287,15.199,15.3087,7400.0
2009-06-01 09:50:00,15.36,15.5,15.36,15.44,10700.0,15.3187,15.4583,15.3187,15.3985,10700.0
2009-06-01 10:00:00,15.47,15.68,15.47,15.57,9400.0,15.4284,15.6378,15.4284,15.5281,9400.0
2009-06-01 10:10:00,15.58,15.75,15.57,15.69,22200.0,15.5381,15.7076,15.5281,15.6478,22200.0
2009-06-01 10:20:00,15.7,15.77,15.67,15.71,16600.0,15.6578,15.7276,15.6278,15.6677,16600.0
2009-06-01 10:30:00,15.72,15.74,15.65,15.69,30200.0,15.6777,15.6977,15.6079,15.6478,30200.0
2009-06-01 10:40:00,15.69,15.7,15.67,15.68,7700.0,15.6478,15.6578,15.6278,15.6378,7700.0
2009-06-01 10:50:00,15.66,15.68,15.66,15.68,10700.0,15.6179,15.6378,15.6179,15.6378,10700.0
2009-06-01 11:00:00,15.69,15.73,15.68,15.71,6900.0,15.6478,15.6877,15.6378,15.6677,6900.0
2009-06-01 11:10:00,15.71,15.72,15.66,15.67,7500.0,15.6677,15.6777,15.6179,15.6278,7500.0
2009-06-01 11:20:00,15.68,15.73,15.54,15.54,17500.0,15.6378,15.6877,15.4982,15.4982,17500.0
2009-06-01 11:30:00,15.54,15.55,15.48,15.54,6300.0,15.4982,15.5082,15.4384,15.4982,6300.0
2009-06-01 11:40:00,15.53,15.6,15.47,15.58,8200.0,15.4882,15.558,15.4284,15.5381,8200.0
2009-06-01 11:50:00,15.58,15.65,15.53,15.59,30800.0,15.5381,15.6079,15.4882,15.5481,30800.0
2009-06-01 12:00:00,15.6,15.62,15.59,15.6,3200.0,15.558,15.578,15.5481,15.558,3200.0
2009-06-01 12:10:00,15.58,15.59,15.55,15.55,1300.0,15.5381,15.5481,15.5082,15.5082,1300.0
2009-06-01 12:20:00,15.55,15.55,15.51,15.52,4400.0,15.5082,15.5082,15.4683,15.4782,4400.0
2009-06-01 12:30:00,15.55,15.55,15.49,15.49,3500.0,15.5082,15.5082,15.4483,15.4483,3500.0
2009-06-01 12:40:00,15.5,15.54,15.49,15.51,3000.0,15.4583,15.4982,15.4483,15.4683,3000.0
2009-06-01 12:50:00,15.51,15.53,15.43,15.47,9900.0,15.4683,15.4882,15.3885,15.4284,9900.0
2009-06-01 13:00:00,15.47,15.47,15.43,15.46,3300.0,15.4284,15.4284,15.3885,15.4184,3300.0
2009-06-01 13:10:00,15.46,15.46,15.38,15.42,3600.0,15.4184,15.4184,15.3386,15.3785,3600.0
2009-06-01 13:20:00,15.4,15.47,15.4,15.46,3800.0,15.3586,15.4284,15.3586,15.4184,3800.0
2009-06-01 13:30:00,15.46,15.48,15.44,15.46,3900.0,15.4184,15.4384,15.3985,15.4184,3900.0
2009-06-01 13:40:00,15.46,15.46,15.37,15.43,8300.0,15.4184,15.4184,15.3287,15.3885,8300.0
2009-06-01 13:50:00,15.41,15.49,15.37,15.47,6500.0,15.3685,15.4483,15.3287,15.4284,6500.0
2009-06-01 14:00:00,15.46,15.47,15.42,15.44,10800.0,15.4184,15.4284,15.3785,15.3985,10800.0
2009-06-01 14:10:00,15.43,15.5,15.42,15.49,7000.0,15.3885,15.4583,15.3785,15.4483,7000.0
2009-06-01 14:20:00,15.49,15.56,15.47,15.56,7500.0,15.4483,15.5181,15.4284,15.5181,7500.0
2009-06-01 14:30:00,15.55,15.6,15.51,15.59,11600.0,15.5082,15.558,15.4683,15.5481,11600.0
2009-06-01 14:40:00,15.6,15.65,15.56,15.56,11800.0,15.558,15.6079,15.5181,15.5181,11800.0
2009-06-01 14:50:00,15.55,15.58,15.53,15.58,4600.0,15.5082,15.5381,15.4882,15.5381,4600.0
2009-06-01 15:00:00,15.58,15.58,15.52,15.52,8800.0,15.5381,15.5381,15.4782,15.4782,8800.0
2009-06-01 15:10:00,15.53,15.58,15.51,15.56,9100.0,15.4882,15.5381,15.4683,15.5181,9100.0
2009-06-01 15:20:00,15.56,15.69,15.56,15.67,13900.0,15.5181,15.6478,15.5181,15.6278,13900.0
2009-06-01 15:30:00,15.68,15.71,15.62,15.68,16300.0,15.6378,15.6677,15.578,15.6378,16300.0
2009-06-01 15:40:00,15.69,15.73,15.61,15.65,18200.0,15.6478,15.6877,15.568,15.6079,18200.0
2009-06-01 15:50:00,15.64,15.65,15.57,15.6,25900.0,15.5979,15.6079,15.5281,15.558,25900.0
2009-06-02 09:30:00,15.57,15.57,15.18,15.49,23500.0,15.5281,15.5281,15.1392,15.4483,23500.0
2009-06-02 09:40:00,15.47,15.62,15.43,15.59,7800.0,15.4284,15.578,15.3885,15.5481,7800.0
2009-06-02 09:50:00,15.61,15.86,15.58,15.79,22600.0,15.568,15.8173,15.5381,15.7475,22600.0
2009-06-02 10:00:00,15.82,15.9,15.73,15.79,14700.0,15.7774,15.8572,15.6877,15.7475,14700.0
2009-06-02 10:10:00,15.75,15.87,15.68,15.86,34700.0,15.7076,15.8273,15.6378,15.8173,34700.0
2009-06-02 10:20:00,15.86,16.06,15.86,16.0,11400.0,15.8173,16.0168,15.8173,15.957,11400.0
2009-06-02 10:30:00,16.0,16.04,15.92,15.93,14700.0,15.957,15.9968,15.8772,15.8871,14700.0
2009-06-02 10:40:00,15.98,15.99,15.88,15.9,8400.0,15.937,15.947,15.8373,15.8572,8400.0
2009-06-02 10:50:00,15.9,15.91,15.78,15.87,5600.0,15.8572,15.8672,15.7375,15.8273,5600.0
2009-06-02 11:00:00,15.89,16.04,15.88,16.04,11000.0,15.8473,15.9968,15.8373,15.9968,11000.0
2009-06-02 11:10:00,16.04,16.24,16.04,16.22,17800.0,15.9968,16.1963,15.9968,16.1764,17800.0
2009-06-02 11:20:00,16.21,16.23,16.1,16.13,4100.0,16.1664,16.1863,16.0567,16.0866,4100.0
2009-06-02 11:30:00,16.11,16.13,16.05,16.08,5700.0,16.0667,16.0866,16.0068,16.0367,5700.0
2009-06-02 11:40:00,16.09,16.09,16.03,16.04,6200.0,16.0467,16.0467,15.9869,15.9968,6200.0
2009-06-02 11:50:00,16.04,16.15,16.04,16.14,5300.0,15.9968,16.1066,15.9968,16.0966,5300.0
2009-06-02 12:00:00,16.15,16.15,16.09,16.09,3000.0,16.1066,16.1066,16.0467,16.0467,3000.0
2009-06-02 12:10:00,16.06,16.06,16.0,16.0,3900.0,16.0168,16.0168,15.957,15.957,3900.0
2009-06-02 12:20:00,16.0,16.01,15.9,15.93,5800.0,15.957,15.9669,15.8572,15.8871,5800.0
2009-06-02 12:30:00,15.91,15.98,15.89,15.98,8700.0,15.8672,15.937,15.8473,15.937,8700.0
2009-06-02 12:40:00,15.99,16.01,15.98,16.01,2100.0,15.947,15.9669,15.937,15.9669,2100.0
2009-06-02 12:50:00,16.0,16.08,15.96,16.01,8800.0,15.957,16.0367,15.9171,15.9669,8800.0
2009-06-02 13:00:00,16.04,16.07,16.01,16.07,3500.0,15.9968,16.0268,15.9669,16.0268,3500.0
2009-06-02 13:10:00,16.05,16.06,16.0,16.0,2500.0,16.0068,16.0168,15.957,15.957,2500.0
2009-06-02 13:20:00,16.01,16.12,16.01,16.08,4500.0,15.9669,16.0766,15.9669,16.0367,4500.0
2009-06-02 13:30:00,16.1,16.16,16.1,16.11,4800.0,16.0567,16.1165,16.0567,16.0667,4800.0
2009-06-02 13:40:00,16.12,16.18,16.1,16.16,3300.0,16.0766,16.1365,16.0567,16.1165,3300.0
2009-06-02 13:50:00,16.16,16.16,16.07,16.08,4500.0,16.1165,16.1165,16.0268,16.0367,4500.0
2009-06-02 14:00:00,16.1,16.11,15.99,16.01,6200.0,16.0567,16.0667,15.947,15.9669,6200.0
2009-06-02 14:10:00,16.01,16.09,15.99,16.08,6200.0,15.9669,16.0467,15.947,16.0367,6200.0
2009-06-02 14:20:00,16.09,16.19,16.08,16.14,8800.0,16.0467,16.1464,16.0367,16.0966,8800.0
2009-06-02 14:30:00,16.14,16.17,16.13,16.16,7000.0,16.0966,16.1265,16.0866,16.1165,7000.0
2009-06-02 14:40:00,16.17,16.19,16.11,16.11,7500.0,16.1265,16.1464,16.0667,16.0667,7500.0
2009-06-02 14:50:00,16.11,16.17,16.07,16.07,7700.0,16.0667,16.1265,16.0268,16.0268,7700.0
2009-06-02 15:00:00,16.07,16.11,16.01,16.01,10500.0,16.0268,16.0667,15.9669,15.9669,10500.0
2009-06-02 15:10:00,16.01,16.02,15.94,15.96,17900.0,15.9669,15.9769,15.8971,15.9171,17900.0
2009-06-02 15:20:00,15.97,16.0,15.91,15.94,12900.0,15.927,15.957,15.8672,15.8971,12900.0
2009-06-02 15:30:00,15.93,16.0,15.9,15.98,18900.0,15.8871,15.957,15.8572,15.937,18900.0
2009-06-02 15:40:00,15.97,15.97,15.83,15.87,30100.0,15.927,15.927,15.7874,15.8273,30100.0
2009-06-02 15:50:00,15.87,15.89,15.8,15.84,42100.0,15.8273,15.8473,15.7575,15.7974,42100.0
2009-06-03 09:30:00,15.72,15.93,15.64,15.86,7200.0,15.6777,15.8871,15.5979,15.8173,7200.0
2009-06-03 09:40:00,15.84,15.91,15.72,15.88,32900.0,15.7974,15.8672,15.6777,15.8373,32900.0
2009-06-03 09:50:00,15.9,16.04,15.9,16.0,6800.0,15.8572,15.9968,15.8572,15.957,6800.0
2009-06-03 10:00:00,15.99,16.14,15.93,16.12,6200.0,15.947,16.0966,15.8871,16.0766,6200.0
2009-06-03 10:10:00,16.13,16.24,16.13,16.15,13000.0,16.0866,16.1963,16.0866,16.1066,13000.0
2009-06-03 10:20:00,16.13,16.25,16.13,16.23,8900.0,16.0866,16.2063,16.0866,16.1863,8900.0
2009-06-03 10:30:00,16.23,16.27,16.2,16.24,7100.0,16.1863,16.2262,16.1564,16.1963,7100.0
2009-06-03 10:40:00,16.25,16.29,16.08,16.13,25800.0,16.2063,16.2462,16.0367,16.0866,25800.0
2009-06-03 10:50:00,16.11,16.14,16.08,16.11,7400.0,16.0667,16.0966,16.0367,16.0667,7400.0
2009-06-03 11:00:00,16.13,16.18,16.04,16.04,6000.0,16.0866,16.1365,15.9968,15.9968,6000.0
2009-06-03 11:10:00,16.03,16.03,15.94,15.96,15200.0,15.9869,15.9869,15.8971,15.9171,15200.0
2009-06-03 11:20:00,15.94,16.06,15.92,16.01,8600.0,15.8971,16.0168,15.8772,15.9669,8600.0
2009-06-03 11:30:00,15.99,16.07,15.97,16.07,4200.0,15.947,16.0268,15.927,16.0268,4200.0
2009-06-03 11:40:00,16.09,16.17,16.07,16.15,9600.0,16.0467,16.1265,16.0268,16.1066,9600.0
2009-06-03 11:50:00,16.16,16.23,16.15,16.19,7500.0,16.1165,16.1863,16.1066,16.1464,7500.0
2009-06-03 12:00:00,16.19,16.24,16.17,16.19,5800.0,16.1464,16.1963,16.1265,16.1464,5800.0
2009-06-03 12:10:00,16.18,16.2,16.1,16.18,7000.0,16.1365,16.1564,16.0567,16.1365,7000.0
2009-06-03 12:20:00,16.18,16.24,16.17,16.18,6600.0,16.1365,16.1963,16.1265,16.1365,6600.0
2009-06-03 12:30:00,16.19,16.23,16.18,16.23,2700.0,16.1464,16.1863,16.1365,16.1863,2700.0
2009-06-03 12:40:00,16.23,16.24,16.19,16.23,5300.0,16.1863,16.1963,16.1464,16.1863,5300.0
2009-06-03 12:50:00,16.23,16.23,16.18,16.19,4100.0,16.1863,16.1863,16.1365,16.1464,4100.0
2009-06-03 13:00:00,16.19,16.22,16.19,16.22,6700.0,16.1464,16.1764,16.1464,16.1764,6700.0
2009-06-03 13:10:00,16.21,16.22,16.2,16.2,1500.0,16.1664,16.1764,16.1564,16.1564,1500.0
2009-06-03 13:20:00,16.21,16.21,16.2,16.21,7200.0,16.1664,16.1664,16.1564,16.1664,7200.0
2009-06-03 13:30:00,16.2,16.24,16.2,16.24,2700.0,16.1564,16.1963,16.1564,16.1963,2700.0
2009-06-03 13:40:00,16.22,16.23,16.2,16.22,8200.0,16.1764,16.1863,16.1564,16.1764,8200.0
2009-06-03 13:50:00,16.2,16.28,16.2,16.27,4700.0,16.1564,16.2362,16.1564,16.2262,4700.0
2009-06-03 14:00:00,16.27,16.31,16.2,16.21,12600.0,16.2262,16.2661,16.1564,16.1664,12600.0
2009-06-03 14:10:00,16.21,16.23,16.2,16.22,8300.0,16.1664,16.1863,16.1564,16.1764,8300.0
2009-06-03 14:20:00,16.2,16.21,16.1,16.1,5600.0,16.1564,16.1664,16.0567,16.0567,5600.0
2009-06-03 14:30:00,16.09,16.09,16.02,16.07,4100.0,16.0467,16.0467,15.9769,16.0268,4100.0
2009-06-03 14:40:00,16.04,16.04,15.96,16.02,5500.0,15.9968,15.9968,15.9171,15.9769,5500.0
2009-06-03 14:50:00,16.02,16.15,16.01,16.11,5100.0,15.9769,16.1066,15.9669,16.0667,5100.0
2009-06-03 15:00:00,16.09,16.1,16.06,16.09,9900.0,16.0467,16.0567,16.0168,16.0467,9900.0
2009-06-03 15:10:00,16.1,16.14,16.08,16.13,5400.0,16.0567,16.0966,16.0367,16.0866,5400.0
2009-06-03 15:20:00,16.11,16.13,16.08,16.12,9000.0,16.0667,16.0866,16.0367,16.0766,9000.0
2009-06-03 15:30:00,16.12,16.16,16.12,16.15,18700.0,16.0766,16.1165,16.0766,16.1066,18700.0
2009-06-03 15:40:00,16.15,16.18,16.09,16.12,11000.0,16.1066,16.1365,16.0467,16.0766,11000.0
2009-06-03 15:50:00,16.1,16.27,16.1,16.26,39100.0,16.0567,16.2262,16.0567,16.2163,39100.0
2009-06-04 09:30:00,16.32,16.42,15.96,16.35,14800.0,16.2761,16.3758,15.9171,16.306,14800.0
2009-06-04 09:40:00,16.41,16.41,16.32,16.32,5100.0,16.3659,16.3659,16.2761,16.2761,5100.0
2009-06-04 09:50:00,16.27,16.29,16.22,16.28,8400.0,16.2262,16.2462,16.1764,16.2362,8400.0
2009-06-04 10:00:00,16.26,16.27,16.16,16.22,10200.0,16.2163,16.2262,16.1165,16.1764,10200.0
2009-06-04 10:10:00,16.22,16.24,16.17,16.18,4200.0,16.1764,16.1963,16.1265,16.1365,4200.0
2009-06-04 10:20:00,16.18,16.28,16.16,16.27,4600.0,16.1365,16.2362,16.1165,16.2262,4600.0
2009-06-04 10:30:00,16.26,16.3,16.24,16.25,3900.0,16.2163,16.2561,16.1963,16.2063,3900.0
2009-06-04 10:40:00,16.25,16.27,16.2,16.23,3400.0,16.2063,16.2262,16.1564,16.1863,3400.0
2009-06-04 10:50:00,16.23,16.27,16.2,16.21,8800.0,16.1863,16.2262,16.1564,16.1664,8800.0
2009-06-04 11:00:00,16.2,16.2,16.18,16.2,2600.0,16.1564,16.1564,16.1365,16.1564,2600.0
2009-06-04 11:10:00,16.18,16.29,16.18,16.29,7200.0,16.1365,16.2462,16.1365,16.2462,7200.0
2009-06-04 11:20:00,16.29,16.31,16.24,16.27,1500.0,16.2462,16.2661,16.1963,16.2262,1500.0
2009-06-04 11:30:00,16.24,16.31,16.23,16.28,6400.0,16.1963,16.2661,16.1863,16.2362,6400.0
2009-06-04 11:40:00,16.3,16.3,16.25,16.27,8800.0,16.2561,16.2561,16.2063,16.2262,8800.0
2009-06-04 11:50:00,16.27,16.27,16.25,16.27,1100.0,16.2262,16.2262,16.2063,16.2262,1100.0
2009-06-04 12:00:00,16.25,16.26,16.19,16.2,3200.0,16.2063,16.2163,16.1464,16.1564,3200.0
2009-06-04 12:10:00,16.2,16.26,16.16,16.22,8600.0,16.1564,16.2163,16.1165,16.1764,8600.0
2009-06-04 12:20:00,16.22,16.27,16.21,16.27,2300.0,16.1764,16.2262,16.1664,16.2262,2300.0
2009-06-04 12:30:00,16.27,16.28,16.24,16.27,4400.0,16.2262,16.2362,16.1963,16.2262,4400.0
2009-06-04 12:40:00,16.27,16.28,16.26,16.26,3700.0,16.2262,16.2362,16.2163,16.2163,3700.0
2009-06-04 12:50:00,16.27,16.27,16.24,16.24,800.0,16.2262,16.2262,16.1963,16.1963,800.0
2009-06-04 13:00:00,16.23,16.26,16.21,16.22,3300.0,16.1863,16.2163,16.1664,16.1764,3300.0
2009-06-04 13:10:00,16.22,16.26,16.22,16.26,3400.0,16.1764,16.2163,16.1764,16.2163,3400.0
2009-06-04 13:20:00,16.26,16.31,16.25,16.25,1400.0,16.2163,16.2661,16.2063,16.2063,1400.0
2009-06-04 13:30:00,16.28,16.31,16.27,16.31,8400.0,16.2362,16.2661,16.2262,16.2661,8400.0
2009-06-04 13:40:00,16.31,16.31,16.3,16.3,800.0,16.2661,16.2661,16.2561,16.2561,800.0
2009-06-04 13:50:00,16.29,16.3,16.25,16.26,4800.0,16.2462,16.2561,16.2063,16.2163,4800.0
2009-06-04 14:00:00,16.27,16.29,16.27,16.29,3000.0,16.2262,16.2462,16.2262,16.2462,3000.0
2009-06-04 14:10:00,16.28,16.29,16.23,16.29,4100.0,16.2362,16.2462,16.1863,16.2462,4100.0
2009-06-04 14:20:00,16.28,16.28,16.18,16.25,11300.0,16.2362,16.2362,16.1365,16.2063,11300.0
2009-06-04 14:30:00,16.27,16.28,16.2,16.22,54700.0,16.2262,16.2362,16.1564,16.1764,54700.0
2009-06-04 14:40:00,16.21,16.25,16.21,16.22,1900.0,16.1664,16.2063,16.1664,16.1764,1900.0
2009-06-04 14:50:00,16.21,16.22,16.16,16.19,3000.0,16.1664,16.1764,16.1165,16.1464,3000.0
2009-06-04 15:00:00,16.19,16.19,16.13,16.16,5200.0,16.1464,16.1464,16.0866,16.1165,5200.0
2009-06-04 15:10:00,16.16,16.2,16.14,16.19,13200.0,16.1165,16.1564,16.0966,16.1464,13200.0
2009-06-04 15:20:00,16.18,16.26,16.18,16.26,5900.0,16.1365,16.2163,16.1365,16.2163,5900.0
2009-06-04 15:30:00,16.26,16.32,16.24,16.3,12700.0,16.2163,16.2761,16.1963,16.2561,12700.0
2009-06-04 15:40:00,16.29,16.33,16.24,16.3,14300.0,16.2462,16.2861,16.1963,16.2561,14300.0
2009-06-04 15:50:00,16.31,16.39,16.3,16.36,26000.0,16.2661,16.3459,16.2561,16.316,26000.0
2009-06-05 09:30:00,16.36,16.57,16.32,16.44,10000.0,16.316,16.5254,16.2761,16.3958,10000.0
2009-06-05 09:40:00,16.4,16.4,16.24,16.3,5500.0,16.3559,16.3559,16.1963,16.2561,5500.0
2009-06-05 09:50:00,16.29,16.44,16.26,16.38,22400.0,16.2462,16.3958,16.2163,16.3359,22400.0
2009-06-05 10:00:00,16.36,16.37,16.2,16.22,2800.0,16.316,16.326,16.1564,16.1764,2800.0
2009-06-05 10:10:00,16.19,16.24,16.14,16.23,2900.0,16.1464,16.1963,16.0966,16.1863,2900.0
2009-06-05 10:20:00,16.24,16.3,16.21,16.28,3500.0,16.1963,16.2561,16.1664,16.2362,3500.0
2009-06-05 10:30:00,16.27,16.36,16.23,16.34,5300.0,16.2262,16.316,16.1863,16.296,5300.0
2009-06-05 10:40:00,16.33,16.36,16.31,16.35,3600.0,16.2861,16.316,16.2661,16.306,3600.0
2009-06-05 10:50:00,16.33,16.34,16.19,16.2,5000.0,16.2861,16.296,16.1464,16.1564,5000.0
2009-06-05 11:00:00,16.23,16.32,16.17,16.29,6600.0,16.1863,16.2761,16.1265,16.2462,6600.0
2009-06-05 11:10:00,16.28,16.31,16.22,16.23,2200.0,16.2362,16.2661,16.1764,16.1863,2200.0
2009-06-05 11:20:00,16.24,16.28,16.21,16.26,3700.0,16.1963,16.2362,16.1664,16.2163,3700.0
2009-06-05 11:30:00,16.24,16.29,16.21,16.26,4600.0,16.1963,16.2462,16.1664,16.2163,4600.0
2009-06-05 11:40:00,16.25,16.31,16.2,16.27,10300.0,16.2063,16.2661,16.1564,16.2262,10300.0
2009-06-05 11:50:00,16.27,16.4,16.27,16.38,3900.0,16.2262,16.3559,16.2262,16.3359,3900.0
2009-06-05 12:00:00,16.38,16.47,16.38,16.41,2600.0,16.3359,16.4257,16.3359,16.3659,2600.0
2009-06-05 12:10:00,16.4,16.45,16.37,16.45,3800.0,16.3559,16.4057,16.326,16.4057,3800.0
2009-06-05 12:20:00,16.42,16.5,16.41,16.47,3500.0,16.3758,16.4556,16.3659,16.4257,3500.0
2009-06-05 12:30:00,16.47,16.49,16.46,16.47,1100.0,16.4257,16.4456,16.4157,16.4257,1100.0
2009-06-05 12:40:00,16.5,16.52,16.47,16.51,2500.0,16.4556,16.4756,16.4257,16.4656,2500.0
2009-06-05 12:50:00,16.52,16.52,16.46,16.49,3200.0,16.4756,16.4756,16.4157,16.4456,3200.0
2009-06-05 13:00:00,16.49,16.53,16.49,16.5,4900.0,16.4456,16.4855,16.4456,16.4556,4900.0
2009-06-05 13:10:00,16.47,16.5,16.46,16.47,2000.0,16.4257,16.4556,16.4157,16.4257,2000.0
2009-06-05 13:20:00,16.49,16.49,16.42,16.48,2100.0,16.4456,16.4456,16.3758,16.4357,2100.0
2009-06-05 13:30:00,16.46,16.52,16.44,16.5,57500.0,16.4157,16.4756,16.3958,16.4556,57500.0
2009-06-05 13:40:00,16.53,16.58,16.5,16.5,2800.0,16.4855,16.5354,16.4556,16.4556,2800.0
2009-06-05 13:50:00,16.49,16.53,16.44,16.44,3500.0,16.4456,16.4855,16.3958,16.3958,3500.0
2009-06-05 14:00:00,16.45,16.47,16.35,16.37,2900.0,16.4057,16.4257,16.306,16.326,2900.0
2009-06-05 14:10:00,16.38,16.41,16.3,16.31,2800.0,16.3359,16.3659,16.2561,16.2661,2800.0
2009-06-05 14:20:00,16.3,16.32,16.28,16.29,2400.0,16.2561,16.2761,16.2362,16.2462,2400.0
2009-06-05 14:30:00,16.29,16.3,16.22,16.3,4100.0,16.2462,16.2561,16.1764,16.2561,4100.0
2009-06-05 14:40:00,16.28,16.34,16.27,16.29,6000.0,16.2362,16.296,16.2262,16.2462,6000.0
2009-06-05 14:50:00,16.31,16.37,16.31,16.33,3600.0,16.2661,16.326,16.2661,16.2861,3600.0
2009-06-05 15:00:00,16.29,16.38,16.28,16.33,4300.0,16.2462,16.3359,16.2362,16.2861,4300.0
2009-06-05 15:10:00,16.33,16.35,16.3,16.31,4400.0,16.2861,16.306,16.2561,16.2661,4400.0
2009-06-05 15:20:00,16.31,16.34,16.27,16.27,6200.0,16.2661,16.296,16.2262,16.2262,6200.0
2009-06-05 15:30:00,16.26,16.39,16.26,16.38,10400.0,16.2163,16.3459,16.2163,16.3359,10400.0
2009-06-05 15:40:00,16.38,16.41,16.32,16.33,7200.0,16.3359,16.3659,16.2761,16.2861,7200.0
2009-06-05 15:50:00,16.33,16.37,16.29,16.36,17200.0,16.2861,16.326,16.2462,16.316,17200.0
2009-06-08 09:30:00,16.16,16.28,16.06,16.2,9800.0,16.1165,16.2362,16.0168,16.1564,9800.0
2009-06-08 09:40:00,16.19,16.19,16.04,16.14,14900.0,16.1464,16.1464,15.9968,16.0966,14900.0
2009-06-08 09:50:00,16.14,16.18,16.09,16.14,27000.0,16.0966,16.1365,16.0467,16.0966,27000.0
2009-06-08 10:00:00,16.14,16.15,16.1,16.12,19000.0,16.0966,16.1066,16.0567,16.0766,19000.0
2009-06-08 10:10:00,16.13,16.13,15.93,15.96,12100.0,16.0866,16.0866,15.8871,15.9171,12100.0
2009-06-08 10:20:00,15.96,15.99,15.96,15.97,1700.0,15.9171,15.947,15.9171,15.927,1700.0
2009-06-08 10:30:00,15.98,16.0,15.92,15.94,11200.0,15.937,15.957,15.8772,15.8971,11200.0
2009-06-08 10:40:00,15.93,15.97,15.93,15.95,3000.0,15.8871,15.927,15.8871,15.9071,3000.0
2009-06-08 10:50:00,15.95,15.99,15.89,15.9,5700.0,15.9071,15.947,15.8473,15.8572,5700.0
2009-06-08 11:00:00,15.91,15.92,15.83,15.83,5800.0,15.8672,15.8772,15.7874,15.7874,5800.0
2009-06-08 11:10:00,15.85,15.93,15.84,15.9,2900.0,15.8074,15.8871,15.7974,15.8572,2900.0
2009-06-08 11:20:00,15.89,15.94,15.82,15.84,6600.0,15.8473,15.8971,15.7774,15.7974,6600.0
2009-06-08 11:30:00,15.83,15.83,15.8,15.81,3300.0,15.7874,15.7874,15.7575,15.7675,3300.0
2009-06-08 11:40:00,15.82,15.82,15.8,15.81,3900.0,15.7774,15.7774,15.7575,15.7675,3900.0
2009-06-08 11:50:00,15.82,15.88,15.8,15.88,1800.0,15.7774,15.8373,15.7575,15.8373,1800.0
2009-06-08 12:00:00,15.87,15.88,15.8,15.8,500.0,15.8273,15.8373,15.7575,15.7575,500.0
2009-06-08 12:10:00,15.8,15.83,15.78,15.78,2000.0,15.7575,15.7874,15.7375,15.7375,2000.0
2009-06-08 12:20:00,15.78,15.8,15.78,15.78,600.0,15.7375,15.7575,15.7375,15.7375,600.0
2009-06-08 12:30:00,15.77,15.82,15.75,15.82,4300.0,15.7276,15.7774,15.7076,15.7774,4300.0
2009-06-08 12:40:00,15.8,15.82,15.76,15.76,1400.0,15.7575,15.7774,15.7176,15.7176,1400.0
2009-06-08 12:50:00,15.78,15.8,15.76,15.8,1700.0,15.7375,15.7575,15.7176,15.7575,1700.0
2009-06-08 13:00:00,15.81,15.81,15.78,15.78,1000.0,15.7675,15.7675,15.7375,15.7375,1000.0
2009-06-08 13:10:00,15.8,15.81,15.8,15.81,1200.0,15.7575,15.7675,15.7575,15.7675,1200.0
2009-06-08 13:20:00,15.82,15.86,15.82,15.85,1500.0,15.7774,15.8173,15.7774,15.8074,1500.0
2009-06-08 13:30:00,15.84,15.84,15.8,15.8,900.0,15.7974,15.7974,15.7575,15.7575,900.0
2009-06-08 13:40:00,15.8,15.89,15.8,15.89,2900.0,15.7575,15.8473,15.7575,15.8473,2900.0
2009-06-08 13:50:00,15.87,15.87,15.79,15.83,10600.0,15.8273,15.8273,15.7475,15.7874,10600.0
2009-06-08 14:00:00,15.83,15.85,15.83,15.83,800.0,15.7874,15.8074,15.7874,15.7874,800.0
2009-06-08 14:10:00,15.84,15.85,15.83,15.85,700.0,15.7974,15.8074,15.7874,15.8074,700.0
2009-06-08 14:20:00,15.83,15.85,15.83,15.85,1000.0,15.7874,15.8074,15.7874,15.8074,1000.0
2009-06-08 14:30:00,15.85,15.89,15.82,15.85,2800.0,15.8074,15.8473,15.7774,15.8074,2800.0
2009-06-08 14:40:00,15.84,15.87,15.81,15.85,3100.0,15.7974,15.8273,15.7675,15.8074,3100.0
2009-06-08 14:50:00,15.86,15.87,15.84,15.87,3300.0,15.8173,15.8273,15.7974,15.8273,3300.0
2009-06-08 15:00:00,15.86,15.96,15.83,15.87,6700.0,15.8173,15.9171,15.7874,15.8273,6700.0
2009-06-08 15:10:00,15.86,15.97,15.85,15.95,4100.0,15.8173,15.927,15.8074,15.9071,4100.0
2009-06-08 15:20:00,15.96,16.04,15.96,16.02,16300.0,15.9171,15.9968,15.9171,15.9769,16300.0
2009-06-08 15:30:00,16.04,16.2,16.03,16.04,18400.0,15.9968,16.1564,15.9869,15.9968,18400.0
2009-06-08 15:40:00,16.06,16.06,15.95,15.96,8500.0,16.0168,16.0168,15.9071,15.9171,8500.0
2009-06-08 15:50:00,15.95,16.0,15.84,15.92,19700.0,15.9071,15.957,15.7974,15.8772,19700.0
2009-06-09 09:30:00,15.95,16.02,15.89,16.0,4300.0,15.9071,15.9769,15.8473,15.957,4300.0
2009-06-09 09:40:00,15.98,16.12,15.91,15.94,14300.0,15.937,16.0766,15.8672,15.8971,14300.0
2009-06-09 09:50:00,15.93,16.04,15.89,15.98,23400.0,15.8871,15.9968,15.8473,15.937,23400.0
2009-06-09 10:00:00,16.01,16.01,15.93,15.97,10300.0,15.9669,15.9669,15.8871,15.927,10300.0
2009-06-09 10:10:00,15.97,15.98,15.93,15.94,2200.0,15.927,15.937,15.8871,15.8971,2200.0
2009-06-09 10:20:00,15.94,15.94,15.87,15.88,2800.0,15.8971,15.8971,15.8273,15.8373,2800.0
2009-06-09 10:30:00,15.86,15.86,15.79,15.82,4400.0,15.8173,15.8173,15.7475,15.7774,4400.0
2009-06-09 10:40:00,15.84,15.92,15.83,15.83,4400.0,15.7974,15.8772,15.7874,15.7874,4400.0
2009-06-09 10:50:00,15.82,15.89,15.76,15.83,13900.0,15.7774,15.8473,15.7176,15.7874,13900.0
2009-06-09 11:00:00,15.83,15.83,15.78,15.8,7000.0,15.7874,15.7874,15.7375,15.7575,7000.0
2009-06-09 11:10:00,15.82,15.83,15.72,15.83,10100.0,15.7774,15.7874,15.6777,15.7874,10100.0
2009-06-09 11:20:00,15.83,15.83,15.77,15.8,3600.0,15.7874,15.7874,15.7276,15.7575,3600.0
2009-06-09 11:30:00,15.8,15.81,15.76,15.76,2000.0,15.7575,15.7675,15.7176,15.7176,2000.0
2009-06-09 11:40:00,15.77,15.77,15.74,15.74,2700.0,15.7276,15.7276,15.6977,15.6977,2700.0
2009-06-09 11:50:00,15.74,15.75,15.74,15.74,1500.0,15.6977,15.7076,15.6977,15.6977,1500.0
2009-06-09 12:00:00,15.74,15.79,15.73,15.77,2100.0,15.6977,15.7475,15.6877,15.7276,2100.0
2009-06-09 12:10:00,15.77,15.79,15.77,15.77,1200.0,15.7276,15.7475,15.7276,15.7276,1200.0
2009-06-09 12:20:00,15.77,15.81,15.76,15.78,1600.0,15.7276,15.7675,15.7176,15.7375,1600.0
2009-06-09 12:30:00,15.78,15.79,15.76,15.79,800.0,15.7375,15.7475,15.7176,15.7475,800.0
2009-06-09 12:40:00,15.77,15.81,15.77,15.81,10300.0,15.7276,15.7675,15.7276,15.7675,10300.0
2009-06-09 12:50:00,15.8,15.82,15.79,15.8,7400.0,15.7575,15.7774,15.7475,15.7575,7400.0
2009-06-09 13:00:00,15.8,15.86,15.79,15.8,14600.0,15.7575,15.8173,15.7475,15.7575,14600.0
2009-06-09 13:10:00,15.8,15.82,15.8,15.81,9300.0,15.7575,15.7774,15.7575,15.7675,9300.0
2009-06-09 13:20:00,15.81,15.85,15.79,15.84,8900.0,15.7675,15.8074,15.7475,15.7974,8900.0
2009-06-09 13:30:00,15.84,15.86,15.82,15.85,8100.0,15.7974,15.8173,15.7774,15.8074,8100.0
2009-06-09 13:40:00,15.85,15.91,15.84,15.88,7500.0,15.8074,15.8672,15.7974,15.8373,7500.0
2009-06-09 13:50:00,15.88,15.91,15.88,15.88,6000.0,15.8373,15.8672,15.8373,15.8373,6000.0
2009-06-09 14:00:00,15.89,15.9,15.89,15.89,3500.0,15.8473,15.8572,15.8473,15.8473,3500.0
2009-06-09 14:10:00,15.89,15.98,15.89,15.97,7700.0,15.8473,15.937,15.8473,15.927,7700.0
2009-06-09 14:20:00,15.98,16.0,15.94,15.98,6000.0,15.937,15.957,15.8971,15.937,6000.0
2009-06-09 14:30:00,16.0,16.03,15.99,16.0,5600.0,15.957,15.9869,15.947,15.957,5600.0
2009-06-09 14:40:00,15.99,16.0,15.97,15.97,6200.0,15.947,15.957,15.927,15.927,6200.0
2009-06-09 14:50:00,15.97,15.98,15.92,15.95,4800.0,15.927,15.937,15.8772,15.9071,4800.0
2009-06-09 15:00:00,15.96,16.03,15.96,16.03,23400.0,15.9171,15.9869,15.9171,15.9869,23400.0
2009-06-09 15:10:00,16.02,16.02,15.97,16.0,9600.0,15.9769,15.9769,15.927,15.957,9600.0
2009-06-09 15:20:00,16.0,16.02,15.97,16.01,6600.0,15.957,15.9769,15.927,15.9669,6600.0
2009-06-09 15:30:00,16.0,16.07,15.99,16.04,11300.0,15.957,16.0268,15.947,15.9968,11300.0
2009-06-09 15:40:00,16.01,16.04,15.98,16.02,8200.0,15.9669,15.9968,15.937,15.9769,8200.0
2009-06-09 15:50:00,16.03,16.06,15.99,16.02,24000.0,15.9869,16.0168,15.947,15.9769,24000.0
2009-06-10 09:30:00,16.1,16.16,15.96,15.99,8800.0,16.0567,16.1165,15.9171,15.947,8800.0
2009-06-10 09:40:00,15.98,16.0,15.83,15.83,22700.0,15.937,15.957,15.7874,15.7874,22700.0
2009-06-10 09:50:00,15.8,15.9,15.8,15.9,7300.0,15.7575,15.8572,15.7575,15.8572,7300.0
2009-06-10 10:00:00,15.91,15.91,15.76,15.88,13700.0,15.8672,15.8672,15.7176,15.8373,13700.0
2009-06-10 10:10:00,15.88,15.9,15.78,15.89,11000.0,15.8373,15.8572,15.7375,15.8473,11000.0
2009-06-10 10:20:00,15.9,15.95,15.84,15.94,10400.0,15.8572,15.9071,15.7974,15.8971,10400.0
2009-06-10 10:30:00,15.98,16.02,15.93,16.01,9800.0,15.937,15.9769,15.8871,15.9669,9800.0
2009-06-10 10:40:00,16.03,16.04,15.96,15.96,5700.0,15.9869,15.9968,15.9171,15.9171,5700.0
2009-06-10 10:50:00,15.95,16.01,15.95,15.98,2500.0,15.9071,15.9669,15.9071,15.937,2500.0
2009-06-10 11:00:00,15.98,15.98,15.87,15.98,15500.0,15.937,15.937,15.8273,15.937,15500.0
2009-06-10 11:10:00,15.98,15.99,15.86,15.86,14800.0,15.937,15.947,15.8173,15.8173,14800.0
2009-06-10 11:20:00,15.89,15.89,15.82,15.87,6000.0,15.8473,15.8473,15.7774,15.8273,6000.0
2009-06-10 11:30:00,15.86,15.96,15.86,15.91,6000.0,15.8173,15.9171,15.8173,15.8672,6000.0
2009-06-10 11:40:00,15.91,15.96,15.9,15.92,2900.0,15.8672,15.9171,15.8572,15.8772,2900.0
2009-06-10 11:50:00,15.94,15.94,15.89,15.89,1000.0,15.8971,15.8971,15.8473,15.8473,1000.0
2009-06-10 12:00:00,15.9,15.99,15.89,15.98,10100.0,15.8572,15.947,15.8473,15.937,10100.0
2009-06-10 12:10:00,15.98,16.05,15.96,16.04,5200.0,15.937,16.0068,15.9171,15.9968,5200.0
2009-06-10 12:20:00,16.07,16.08,16.03,16.04,2400.0,16.0268,16.0367,15.9869,15.9968,2400.0
2009-06-10 12:30:00,16.05,16.05,15.92,15.96,8500.0,16.0068,16.0068,15.8772,15.9171,8500.0
2009-06-10 12:40:00,15.95,15.95,15.89,15.94,7600.0,15.9071,15.9071,15.8473,15.8971,7600.0
2009-06-10 12:50:00,15.91,16.0,15.91,16.0,6400.0,15.8672,15.957,15.8672,15.957,6400.0
2009-06-10 13:00:00,16.0,16.0,15.88,15.89,6000.0,15.957,15.957,15.8373,15.8473,6000.0
2009-06-10 13:10:00,15.88,15.9,15.86,15.88,3800.0,15.8373,15.8572,15.8173,15.8373,3800.0
2009-06-10 13:20:00,15.86,15.9,15.82,15.82,5100.0,15.8173,15.8572,15.7774,15.7774,5100.0
2009-06-10 13:30:00,15.83,15.89,15.81,15.81,15900.0,15.7874,15.8473,15.7675,15.7675,15900.0
2009-06-10 13:40:00,15.83,15.89,15.8,15.86,16500.0,15.7874,15.8473,15.7575,15.8173,16500.0
2009-06-10 13:50:00,15.86,15.91,15.85,15.9,5000.0,15.8173,15.8672,15.8074,15.8572,5000.0
2009-06-10 14:00:00,15.88,15.9,15.85,15.88,6200.0,15.8373,15.8572,15.8074,15.8373,6200.0
2009-06-10 14:10:00,15.9,15.93,15.88,15.92,3700.0,15.8572,15.8871,15.8373,15.8772,3700.0
2009-06-10 14:20:00,15.96,15.96,15.92,15.95,2100.0,15.9171,15.9171,15.8772,15.9071,2100.0
2009-06-10 14:30:00,15.92,16.0,15.89,15.99,11100.0,15.8772,15.957,15.8473,15.947,11100.0
2009-06-10 14:40:00,15.99,16.01,15.97,16.0,7300.0,15.947,15.9669,15.927,15.957,7300.0
2009-06-10 14:50:00,16.01,16.1,15.99,16.05,5600.0,15.9669,16.0567,15.947,16.0068,5600.0
2009-06-10 15:00:00,16.07,16.07,16.0,16.0,7300.0,16.0268,16.0268,15.957,15.957,7300.0
2009-06-10 15:10:00,16.0,16.01,15.93,15.97,7300.0,15.957,15.9669,15.8871,15.927,7300.0
2009-06-10 15:20:00,15.98,16.06,15.95,15.97,12500.0,15.937,16.0168,15.9071,15.927,12500.0
2009-06-10 15:30:00,15.98,16.11,15.98,16.1,19700.0,15.937,16.0667,15.937,16.0567,19700.0
2009-06-10 15:40:00,16.08,16.13,16.05,16.12,6200.0,16.0367,16.0866,16.0068,16.0766,6200.0
2009-06-10 15:50:00,16.11,16.17,16.02,16.15,36300.0,16.0667,16.1265,15.9769,16.1066,36300.0
2009-06-11 09:30:00,15.64,16.29,15.63,16.22,51300.0,15.5979,16.2462,15.588,16.1764,51300.0
2009-06-11 09:40:00,16.28,16.41,16.11,16.35,14900.0,16.2362,16.3659,16.0667,16.306,14900.0
2009-06-11 09:50:00,16.35,16.42,16.32,16.38,11200.0,16.306,16.3758,16.2761,16.3359,11200.0
2009-06-11 10:00:00,16.38,16.41,16.24,16.28,21200.0,16.3359,16.3659,16.1963,16.2362,21200.0
2009-06-11 10:10:00,16.27,16.36,16.2,16.3,26500.0,16.2262,16.316,16.1564,16.2561,26500.0
2009-06-11 10:20:00,16.31,16.31,16.2,16.22,11500.0,16.2661,16.2661,16.1564,16.1764,11500.0
2009-06-11 10:30:00,16.27,16.31,16.21,16.23,7900.0,16.2262,16.2661,16.1664,16.1863,7900.0
2009-06-11 10:40:00,16.26,16.26,16.21,16.22,7100.0,16.2163,16.2163,16.1664,16.1764,7100.0
2009-06-11 10:50:00,16.23,16.25,16.23,16.23,3000.0,16.1863,16.2063,16.1863,16.1863,3000.0
2009-06-11 11:00:00,16.23,16.28,16.21,16.26,9200.0,16.1863,16.2362,16.1664,16.2163,9200.0
2009-06-11 11:10:00,16.26,16.36,16.25,16.36,8200.0,16.2163,16.316,16.2063,16.316,8200.0
2009-06-11 11:20:00,16.35,16.36,16.31,16.36,1700.0,16.306,16.316,16.2661,16.316,1700.0
2009-06-11 11:30:00,16.34,16.35,16.27,16.28,3800.0,16.296,16.306,16.2262,16.2362,3800.0
2009-06-11 11:40:00,16.3,16.3,16.25,16.26,8100.0,16.2561,16.2561,16.2063,16.2163,8100.0
2009-06-11 11:50:00,16.26,16.28,16.25,16.25,4100.0,16.2163,16.2362,16.2063,16.2063,4100.0
2009-06-11 12:00:00,16.24,16.25,16.18,16.2,8100.0,16.1963,16.2063,16.1365,16.1564,8100.0
2009-06-11 12:10:00,16.2,16.2,16.16,16.16,6100.0,16.1564,16.1564,16.1165,16.1165,6100.0
2009-06-11 12:20:00,16.17,16.19,16.14,16.14,8600.0,16.1265,16.1464,16.0966,16.0966,8600.0
2009-06-11 12:30:00,16.14,16.21,16.14,16.19,4600.0,16.0966,16.1664,16.0966,16.1464,4600.0
2009-06-11 12:40:00,16.18,16.24,16.17,16.24,3000.0,16.1365,16.1963,16.1265,16.1963,3000.0
2009-06-11 12:50:00,16.24,16.26,16.19,16.26,11000.0,16.1963,16.2163,16.1464,16.2163,11000.0
2009-06-11 13:00:00,16.24,16.28,16.21,16.28,7800.0,16.1963,16.2362,16.1664,16.2362,7800.0
2009-06-11 13:10:00,16.27,16.29,16.26,16.27,2700.0,16.2262,16.2462,16.2163,16.2262,2700.0
2009-06-11 13:20:00,16.28,16.37,16.27,16.36,6000.0,16.2362,16.326,16.2262,16.316,6000.0
2009-06-11 13:30:00,16.36,16.37,16.26,16.26,11100.0,16.316,16.326,16.2163,16.2163,11100.0
2009-06-11 13:40:00,16.26,16.35,16.26,16.32,6500.0,16.2163,16.306,16.2163,16.2761,6500.0
2009-06-11 13:50:00,16.31,16.33,16.28,16.31,2900.0,16.2661,16.2861,16.2362,16.2661,2900.0
2009-06-11 14:00:00,16.29,16.3,16.24,16.25,12300.0,16.2462,16.2561,16.1963,16.2063,12300.0
2009-06-11 14:10:00,16.25,16.27,16.2,16.26,4600.0,16.2063,16.2262,16.1564,16.2163,4600.0
2009-06-11 14:20:00,16.27,16.28,16.25,16.25,2600.0,16.2262,16.2362,16.2063,16.2063,2600.0
2009-06-11 14:30:00,16.27,16.27,16.16,16.19,7300.0,16.2262,16.2262,16.1165,16.1464,7300.0
2009-06-11 14:40:00,16.2,16.22,16.2,16.22,4900.0,16.1564,16.1764,16.1564,16.1764,4900.0
2009-06-11 14:50:00,16.21,16.32,16.18,16.28,14300.0,16.1664,16.2761,16.1365,16.2362,14300.0
2009-06-11 15:00:00,16.27,16.29,16.25,16.25,4300.0,16.2262,16.2462,16.2063,16.2063,4300.0
2009-06-11 15:10:00,16.26,16.26,16.22,16.25,5500.0,16.2163,16.2163,16.1764,16.2063,5500.0
2009-06-11 15:20:00,16.25,16.26,16.23,16.23,8100.0,16.2063,16.2163,16.1863,16.1863,8100.0
2009-06-11 15:30:00,16.23,16.25,16.2,16.22,29800.0,16.1863,16.2063,16.1564,16.1764,29800.0
2009-06-11 15:40:00,16.23,16.23,16.14,16.16,26400.0,16.1863,16.1863,16.0966,16.1165,26400.0
2009-06-11 15:50:00,16.17,16.21,16.05,16.07,51100.0,16.1265,16.1664,16.0068,16.0268,51100.0
2009-06-12 09:30:00,15.93,15.95,15.68,15.83,11800.0,15.8871,15.9071,15.6378,15.7874,11800.0
2009-06-12 09:40:00,15.87,15.96,15.74,15.92,26300.0,15.8273,15.9171,15.6977,15.8772,26300.0
2009-06-12 09:50:00,15.97,16.03,15.95,15.99,12800.0,15.927,15.9869,15.9071,15.947,12800.0
2009-06-12 10:00:00,15.98,15.98,15.89,15.93,16800.0,15.937,15.937,15.8473,15.8871,16800.0
2009-06-12 10:10:00,15.93,15.93,15.88,15.91,6900.0,15.8871,15.8871,15.8373,15.8672,6900.0
2009-06-12 10:20:00,15.91,16.02,15.89,15.94,5500.0,15.8672,15.9769,15.8473,15.8971,5500.0
2009-06-12 10:30:00,15.91,15.98,15.86,15.97,4800.0,15.8672,15.937,15.8173,15.927,4800.0
2009-06-12 10:40:00,16.0,16.03,16.0,16.03,1500.0,15.957,15.9869,15.957,15.9869,1500.0
2009-06-12 10:50:00,16.0,16.09,16.0,16.05,2800.0,15.957,16.0467,15.957,16.0068,2800.0
2009-06-12 11:00:00,16.04,16.04,15.97,15.98,3500.0,15.9968,15.9968,15.927,15.937,3500.0
2009-06-12 11:10:00,15.98,16.04,15.98,16.02,4000.0,15.937,15.9968,15.937,15.9769,4000.0
2009-06-12 11:20:00,16.0,16.01,15.99,15.99,2600.0,15.957,15.9669,15.947,15.947,2600.0
2009-06-12 11:30:00,15.99,16.02,15.96,16.0,7600.0,15.947,15.9769,15.9171,15.957,7600.0
2009-06-12 11:40:00,16.0,16.01,15.96,15.99,8700.0,15.957,15.9669,15.9171,15.947,8700.0
2009-06-12 11:50:00,16.0,16.01,15.98,15.99,2000.0,15.957,15.9669,15.937,15.947,2000.0
2009-06-12 12:00:00,15.94,15.97,15.93,15.94,2200.0,15.8971,15.927,15.8871,15.8971,2200.0
2009-06-12 12:10:00,15.94,16.03,15.94,16.03,3700.0,15.8971,15.9869,15.8971,15.9869,3700.0
2009-06-12 12:20:00,16.03,16.04,15.99,15.99,2100.0,15.9869,15.9968,15.947,15.947,2100.0
2009-06-12 12:30:00,16.02,16.02,15.96,15.99,9800.0,15.9769,15.9769,15.9171,15.947,9800.0
2009-06-12 12:40:00,15.97,16.01,15.95,15.97,3000.0,15.927,15.9669,15.9071,15.927,3000.0
2009-06-12 12:50:00,15.91,15.99,15.89,15.98,3100.0,15.8672,15.947,15.8473,15.937,3100.0
2009-06-12 13:00:00,15.96,16.04,15.96,16.0,9300.0,15.9171,15.9968,15.9171,15.957,9300.0
2009-06-12 13:10:00,16.01,16.06,16.01,16.06,1900.0,15.9669,16.0168,15.9669,16.0168,1900.0
2009-06-12 13:20:00,16.06,16.13,16.04,16.1,5900.0,16.0168,16.0866,15.9968,16.0567,5900.0
2009-06-12 13:30:00,16.11,16.17,16.11,16.17,5500.0,16.0667,16.1265,16.0667,16.1265,5500.0
2009-06-12 13:40:00,16.16,16.24,16.16,16.23,5000.0,16.1165,16.1963,16.1165,16.1863,5000.0
2009-06-12 13:50:00,16.23,16.27,16.21,16.26,7100.0,16.1863,16.2262,16.1664,16.2163,7100.0
2009-06-12 14:00:00,16.27,16.27,16.2,16.26,6500.0,16.2262,16.2262,16.1564,16.2163,6500.0
2009-06-12 14:10:00,16.27,16.3,16.25,16.28,3800.0,16.2262,16.2561,16.2063,16.2362,3800.0
2009-06-12 14:20:00,16.29,16.29,16.2,16.25,2700.0,16.2462,16.2462,16.1564,16.2063,2700.0
2009-06-12 14:30:00,16.25,16.31,16.25,16.29,6500.0,16.2063,16.2661,16.2063,16.2462,6500.0
2009-06-12 14:40:00,16.28,16.39,16.28,16.3,12100.0,16.2362,16.3459,16.2362,16.2561,12100.0
2009-06-12 14:50:00,16.3,16.35,16.29,16.35,9700.0,16.2561,16.306,16.2462,16.306,9700.0
2009-06-12 15:00:00,16.35,16.42,16.34,16.37,14100.0,16.306,16.3758,16.296,16.326,14100.0
2009-06-12 15:10:00,16.36,16.41,16.35,16.38,9100.0,16.316,16.3659,16.306,16.3359,9100.0
2009-06-12 15:20:00,16.37,16.4,16.37,16.38,9300.0,16.326,16.3559,16.326,16.3359,9300.0
2009-06-12 15:30:00,16.38,16.4,16.25,16.26,12400.0,16.3359,16.3559,16.2063,16.2163,12400.0
2009-06-12 15:40:00,16.25,16.3,16.23,16.25,22400.0,16.2063,16.2561,16.1863,16.2063,22400.0
2009-06-12 15:50:00,16.25,16.38,16.22,16.36,25000.0,16.2063,16.3359,16.1764,16.316,25000.0
2009-06-15 09:30:00,16.02,16.3,16.01,16.16,6900.0,15.9769,16.2561,15.9669,16.1165,6900.0
2009-06-15 09:40:00,16.17,16.19,15.86,15.93,20700.0,16.1265,16.1464,15.8173,15.8871,20700.0
2009-06-15 09:50:00,15.93,15.93,15.81,15.84,17800.0,15.8871,15.8871,15.7675,15.7974,17800.0
2009-06-15 10:00:00,15.85,15.85,15.67,15.75,14000.0,15.8074,15.8074,15.6278,15.7076,14000.0
2009-06-15 10:10:00,15.79,15.8,15.6,15.65,27200.0,15.7475,15.7575,15.558,15.6079,27200.0
2009-06-15 10:20:00,15.65,15.66,15.54,15.59,14500.0,15.6079,15.6179,15.4982,15.5481,14500.0
2009-06-15 10:30:00,15.59,15.6,15.46,15.49,15600.0,15.5481,15.558,15.4184,15.4483,15600.0
2009-06-15 10:40:00,15.5,15.59,15.5,15.54,9900.0,15.4583,15.5481,15.4583,15.4982,9900.0
2009-06-15 10:50:00,15.53,15.65,15.53,15.59,27900.0,15.4882,15.6079,15.4882,15.5481,27900.0
2009-06-15 11:00:00,15.57,15.59,15.53,15.53,15500.0,15.5281,15.5481,15.4882,15.4882,15500.0
2009-06-15 11:10:00,15.54,15.61,15.5,15.55,13800.0,15.4982,15.568,15.4583,15.5082,13800.0
2009-06-15 11:20:00,15.55,15.57,15.51,15.51,12300.0,15.5082,15.5281,15.4683,15.4683,12300.0
2009-06-15 11:30:00,15.5,15.54,15.5,15.54,8800.0,15.4583,15.4982,15.4583,15.4982,8800.0
2009-06-15 11:40:00,15.55,15.55,15.5,15.53,12400.0,15.5082,15.5082,15.4583,15.4882,12400.0
2009-06-15 11:50:00,15.51,15.53,15.46,15.46,14500.0,15.4683,15.4882,15.4184,15.4184,14500.0
2009-06-15 12:00:00,15.49,15.54,15.49,15.53,8900.0,15.4483,15.4982,15.4483,15.4882,8900.0
2009-06-15 12:10:00,15.54,15.54,15.5,15.52,8400.0,15.4982,15.4982,15.4583,15.4782,8400.0
2009-06-15 12:20:00,15.52,15.52,15.42,15.48,5400.0,15.4782,15.4782,15.3785,15.4384,5400.0
2009-06-15 12:30:00,15.48,15.6,15.48,15.52,16800.0,15.4384,15.558,15.4384,15.4782,16800.0
2009-06-15 12:40:00,15.54,15.54,15.5,15.5,7700.0,15.4982,15.4982,15.4583,15.4583,7700.0
2009-06-15 12:50:00,15.5,15.54,15.5,15.52,11400.0,15.4583,15.4982,15.4583,15.4782,11400.0
2009-06-15 13:00:00,15.51,15.52,15.48,15.5,5500.0,15.4683,15.4782,15.4384,15.4583,5500.0
2009-06-15 13:10:00,15.49,15.51,15.45,15.47,12600.0,15.4483,15.4683,15.4084,15.4284,12600.0
2009-06-15 13:20:00,15.45,15.46,15.36,15.4,12000.0,15.4084,15.4184,15.3187,15.3586,12000.0
2009-06-15 13:30:00,15.39,15.41,15.33,15.4,7100.0,15.3486,15.3685,15.2888,15.3586,7100.0
2009-06-15 13:40:00,15.4,15.42,15.33,15.37,14000.0,15.3586,15.3785,15.2888,15.3287,14000.0
2009-06-15 13:50:00,15.36,15.4,15.33,15.36,7600.0,15.3187,15.3586,15.2888,15.3187,7600.0
2009-06-15 14:00:00,15.36,15.39,15.31,15.39,7900.0,15.3187,15.3486,15.2688,15.3486,7900.0
2009-06-15 14:10:00,15.39,15.39,15.31,15.34,10800.0,15.3486,15.3486,15.2688,15.2987,10800.0
2009-06-15 14:20:00,15.36,15.42,15.33,15.41,6800.0,15.3187,15.3785,15.2888,15.3685,6800.0
2009-06-15 14:30:00,15.4,15.4,15.33,15.36,14100.0,15.3586,15.3586,15.2888,15.3187,14100.0
2009-06-15 14:40:00,15.35,15.35,15.25,15.3,16900.0,15.3087,15.3087,15.209,15.2588,16900.0
2009-06-15 14:50:00,15.31,15.32,15.28,15.3,4800.0,15.2688,15.2788,15.2389,15.2588,4800.0
2009-06-15 15:00:00,15.31,15.35,15.26,15.34,7700.0,15.2688,15.3087,15.2189,15.2987,7700.0
2009-06-15 15:10:00,15.34,15.4,15.33,15.34,11900.0,15.2987,15.3586,15.2888,15.2987,11900.0
2009-06-15 15:20:00,15.33,15.34,15.28,15.29,18400.0,15.2888,15.2987,15.2389,15.2489,18400.0
2009-06-15 15:30:00,15.3,15.35,15.27,15.34,123900.0,15.2588,15.3087,15.2289,15.2987,123900.0
2009-06-15 15:40:00,15.31,15.34,15.28,15.33,31600.0,15.2688,15.2987,15.2389,15.2888,31600.0
2009-06-15 15:50:00,15.31,15.33,15.24,15.33,65200.0,15.2688,15.2888,15.199,15.2888,65200.0
2009-06-16 09:30:00,15.39,15.47,15.28,15.4,27300.0,15.3486,15.4284,15.2389,15.3586,27300.0
2009-06-16 09:40:00,15.37,15.46,15.37,15.46,10300.0,15.3287,15.4184,15.3287,15.4184,10300.0
2009-06-16 09:50:00,15.47,15.53,15.42,15.51,12900.0,15.4284,15.4882,15.3785,15.4683,12900.0
2009-06-16 10:00:00,15.5,15.59,15.48,15.55,8000.0,15.4583,15.5481,15.4384,15.5082,8000.0
2009-06-16 10:10:00,15.53,15.55,15.4,15.41,14600.0,15.4882,15.5082,15.3586,15.3685,14600.0
2009-06-16 10:20:00,15.41,15.47,15.36,15.42,12000.0,15.3685,15.4284,15.3187,15.3785,12000.0
2009-06-16 10:30:00,15.43,15.54,15.42,15.54,15500.0,15.3885,15.4982,15.3785,15.4982,15500.0
2009-06-16 10:40:00,15.54,15.54,15.47,15.47,9800.0,15.4982,15.4982,15.4284,15.4284,9800.0
2009-06-16 10:50:00,15.46,15.47,15.4,15.45,10500.0,15.4184,15.4284,15.3586,15.4084,10500.0
2009-06-16 11:00:00,15.44,15.49,15.43,15.46,14700.0,15.3985,15.4483,15.3885,15.4184,14700.0
2009-06-16 11:10:00,15.47,15.53,15.46,15.5,10200.0,15.4284,15.4882,15.4184,15.4583,10200.0
2009-06-16 11:20:00,15.51,15.51,15.39,15.41,11200.0,15.4683,15.4683,15.3486,15.3685,11200.0
2009-06-16 11:30:00,15.41,15.6,15.41,15.6,40300.0,15.3685,15.558,15.3685,15.558,40300.0
2009-06-16 11:40:00,15.59,15.6,15.5,15.5,7600.0,15.5481,15.558,15.4583,15.4583,7600.0
2009-06-16 11:50:00,15.49,15.51,15.44,15.51,10000.0,15.4483,15.4683,15.3985,15.4683,10000.0
2009-06-16 12:00:00,15.53,15.56,15.51,15.51,3600.0,15.4882,15.5181,15.4683,15.4683,3600.0
2009-06-16 12:10:00,15.51,15.55,15.5,15.54,2700.0,15.4683,15.5082,15.4583,15.4982,2700.0
2009-06-16 12:20:00,15.53,15.55,15.52,15.54,1500.0,15.4882,15.5082,15.4782,15.4982,1500.0
2009-06-16 12:30:00,15.54,15.54,15.46,15.48,3500.0,15.4982,15.4982,15.4184,15.4384,3500.0
2009-06-16 12:40:00,15.45,15.45,15.3,15.33,14300.0,15.4084,15.4084,15.2588,15.2888,14300.0
2009-06-16 12:50:00,15.37,15.43,15.36,15.4,9200.0,15.3287,15.3885,15.3187,15.3586,9200.0
2009-06-16 13:00:00,15.36,15.43,15.35,15.42,11800.0,15.3187,15.3885,15.3087,15.3785,11800.0
2009-06-16 13:10:00,15.45,15.48,15.42,15.47,4800.0,15.4084,15.4384,15.3785,15.4284,4800.0
2009-06-16 13:20:00,15.48,15.52,15.48,15.5,3300.0,15.4384,15.4782,15.4384,15.4583,3300.0
2009-06-16 13:30:00,15.5,15.5,15.47,15.47,1500.0,15.4583,15.4583,15.4284,15.4284,1500.0
2009-06-16 13:40:00,15.46,15.54,15.44,15.53,2400.0,15.4184,15.4982,15.3985,15.4882,2400.0
2009-06-16 13:50:00,15.52,15.53,15.45,15.5,4900.0,15.4782,15.4882,15.4084,15.4583,4900.0
2009-06-16 14:00:00,15.47,15.47,15.42,15.43,5900.0,15.4284,15.4284,15.3785,15.3885,5900.0
2009-06-16 14:10:00,15.45,15.52,15.44,15.48,4400.0,15.4084,15.4782,15.3985,15.4384,4400.0
2009-06-16 14:20:00,15.49,15.49,15.38,15.42,6100.0,15.4483,15.4483,15.3386,15.3785,6100.0
2009-06-16 14:30:00,15.41,15.52,15.4,15.52,7900.0,15.3685,15.4782,15.3586,15.4782,7900.0
2009-06-16 14:40:00,15.52,15.55,15.5,15.55,7600.0,15.4782,15.5082,15.4583,15.5082,7600.0
2009-06-16 14:50:00,15.54,15.57,15.52,15.57,5800.0,15.4982,15.5281,15.4782,15.5281,5800.0
2009-06-16 15:00:00,15.58,15.58,15.51,15.52,4800.0,15.5381,15.5381,15.4683,15.4782,4800.0
2009-06-16 15:10:00,15.52,15.6,15.5,15.6,18600.0,15.4782,15.558,15.4583,15.558,18600.0
2009-06-16 15:20:00,15.6,15.63,15.59,15.63,14300.0,15.558,15.588,15.5481,15.588,14300.0
2009-06-16 15:30:00,15.62,15.68,15.6,15.68,14200.0,15.578,15.6378,15.558,15.6378,14200.0
2009-06-16 15:40:00,15.67,15.75,15.66,15.68,39200.0,15.6278,15.7076,15.6179,15.6378,39200.0
2009-06-16 15:50:00,15.69,15.7,15.6,15.64,57500.0,15.6478,15.6578,15.558,15.5979,57500.0
2009-06-17 09:30:00,15.69,15.91,15.69,15.84,7000.0,15.6478,15.8672,15.6478,15.7974,7000.0
2009-06-17 09:40:00,15.86,15.89,15.81,15.84,6000.0,15.8173,15.8473,15.7675,15.7974,6000.0
2009-06-17 09:50:00,15.85,16.03,15.85,16.0,26800.0,15.8074,15.9869,15.8074,15.957,26800.0
2009-06-17 10:00:00,15.93,16.09,15.91,16.09,7000.0,15.8871,16.0467,15.8672,16.0467,7000.0
2009-06-17 10:10:00,16.09,16.13,16.05,16.1,11700.0,16.0467,16.0866,16.0068,16.0567,11700.0
2009-06-17 10:20:00,16.09,16.11,16.07,16.07,7900.0,16.0467,16.0667,16.0268,16.0268,7900.0
2009-06-17 10:30:00,16.07,16.14,16.06,16.13,8600.0,16.0268,16.0966,16.0168,16.0866,8600.0
2009-06-17 10:40:00,16.12,16.15,16.05,16.05,21300.0,16.0766,16.1066,16.0068,16.0068,21300.0
2009-06-17 10:50:00,16.05,16.07,16.03,16.05,5300.0,16.0068,16.0268,15.9869,16.0068,5300.0
2009-06-17 11:00:00,16.05,16.17,16.05,16.11,12500.0,16.0068,16.1265,16.0068,16.0667,12500.0
2009-06-17 11:10:00,16.09,16.1,16.04,16.1,13200.0,16.0467,16.0567,15.9968,16.0567,13200.0
2009-06-17 11:20:00,16.12,16.16,16.12,16.14,9900.0,16.0766,16.1165,16.0766,16.0966,9900.0
2009-06-17 11:30:00,16.14,16.3,16.14,16.25,20700.0,16.0966,16.2561,16.0966,16.2063,20700.0
2009-06-17 11:40:00,16.28,16.52,16.28,16.51,33500.0,16.2362,16.4756,16.2362,16.4656,33500.0
2009-06-17 11:50:00,16.52,16.53,16.45,16.53,12600.0,16.4756,16.4855,16.4057,16.4855,12600.0
2009-06-17 12:00:00,16.52,16.59,16.51,16.55,5000.0,16.4756,16.5454,16.4656,16.5055,5000.0
2009-06-17 12:10:00,16.55,16.56,16.49,16.49,5200.0,16.5055,16.5154,16.4456,16.4456,5200.0
2009-06-17 12:20:00,16.53,16.59,16.53,16.56,2600.0,16.4855,16.5454,16.4855,16.5154,2600.0
2009-06-17 12:30:00,16.55,16.55,16.49,16.51,3700.0,16.5055,16.5055,16.4456,16.4656,3700.0
2009-06-17 12:40:00,16.5,16.55,16.47,16.51,5900.0,16.4556,16.5055,16.4257,16.4656,5900.0
2009-06-17 12:50:00,16.49,16.51,16.48,16.5,4400.0,16.4456,16.4656,16.4357,16.4556,4400.0
2009-06-17 13:00:00,16.49,16.51,16.44,16.51,4900.0,16.4456,16.4656,16.3958,16.4656,4900.0
2009-06-17 13:10:00,16.52,16.59,16.51,16.56,7500.0,16.4756,16.5454,16.4656,16.5154,7500.0
2009-06-17 13:20:00,16.55,16.65,16.54,16.64,6200.0,16.5055,16.6052,16.4955,16.5952,6200.0
2009-06-17 13:30:00,16.64,16.65,16.59,16.64,8600.0,16.5952,16.6052,16.5454,16.5952,8600.0
2009-06-17 13:40:00,16.64,16.66,16.63,16.65,3400.0,16.5952,16.6152,16.5853,16.6052,3400.0
2009-06-17 13:50:00,16.64,16.64,16.54,16.58,10800.0,16.5952,16.5952,16.4955,16.5354,10800.0
2009-06-17 14:00:00,16.59,16.62,16.52,16.53,6100.0,16.5454,16.5753,16.4756,16.4855,6100.0
2009-06-17 14:10:00,16.52,16.54,16.5,16.52,5300.0,16.4756,16.4955,16.4556,16.4756,5300.0
2009-06-17 14:20:00,16.52,16.52,16.49,16.5,12400.0,16.4756,16.4756,16.4456,16.4556,12400.0
2009-06-17 14:30:00,16.5,16.5,16.47,16.5,13000.0,16.4556,16.4556,16.4257,16.4556,13000.0
2009-06-17 14:40:00,16.49,16.53,16.48,16.5,19300.0,16.4456,16.4855,16.4357,16.4556,19300.0
2009-06-17 14:50:00,16.5,16.58,16.49,16.58,11200.0,16.4556,16.5354,16.4456,16.5354,11200.0
2009-06-17 15:00:00,16.58,16.58,16.53,16.53,11500.0,16.5354,16.5354,16.4855,16.4855,11500.0
2009-06-17 15:10:00,16.53,16.54,16.53,16.54,9300.0,16.4855,16.4955,16.4855,16.4955,9300.0
2009-06-17 15:20:00,16.54,16.55,16.5,16.5,10000.0,16.4955,16.5055,16.4556,16.4556,10000.0
2009-06-17 15:30:00,16.49,16.51,16.49,16.5,11300.0,16.4456,16.4656,16.4456,16.4556,11300.0
2009-06-17 15:40:00,16.5,16.58,16.5,16.57,52900.0,16.4556,16.5354,16.4556,16.5254,52900.0
2009-06-17 15:50:00,16.58,16.59,16.52,16.58,40100.0,16.5354,16.5454,16.4756,16.5354,40100.0
2009-06-18 09:30:00,16.51,16.64,16.46,16.56,15600.0,16.4656,16.5952,16.4157,16.5154,15600.0
2009-06-18 09:40:00,16.59,16.67,16.55,16.65,8400.0,16.5454,16.6252,16.5055,16.6052,8400.0
2009-06-18 09:50:00,16.63,16.69,16.59,16.69,9400.0,16.5853,16.6451,16.5454,16.6451,9400.0
2009-06-18 10:00:00,16.69,16.79,16.66,16.75,23400.0,16.6451,16.7448,16.6152,16.7049,23400.0
2009-06-18 10:10:00,16.75,16.78,16.73,16.76,8900.0,16.7049,16.7349,16.685,16.7149,8900.0
2009-06-18 10:20:00,16.76,16.84,16.76,16.84,7000.0,16.7149,16.7947,16.7149,16.7947,7000.0
2009-06-18 10:30:00,16.84,16.88,16.81,16.86,5800.0,16.7947,16.8346,16.7648,16.8146,5800.0
2009-06-18 10:40:00,16.86,16.86,16.8,16.8,3700.0,16.8146,16.8146,16.7548,16.7548,3700.0
2009-06-18 10:50:00,16.82,16.93,16.82,16.92,13100.0,16.7747,16.8845,16.7747,16.8745,13100.0
2009-06-18 11:00:00,16.92,16.97,16.9,16.94,12700.0,16.8745,16.9243,16.8545,16.8944,12700.0
2009-06-18 11:10:00,16.95,16.96,16.94,16.94,5300.0,16.9044,16.9144,16.8944,16.8944,5300.0
2009-06-18 11:20:00,16.95,16.95,16.9,16.92,6400.0,16.9044,16.9044,16.8545,16.8745,6400.0
2009-06-18 11:30:00,16.92,16.92,16.88,16.89,18600.0,16.8745,16.8745,16.8346,16.8446,18600.0
2009-06-18 11:40:00,16.88,16.9,16.88,16.9,3800.0,16.8346,16.8545,16.8346,16.8545,3800.0
2009-06-18 11:50:00,16.9,16.97,16.9,16.97,7000.0,16.8545,16.9243,16.8545,16.9243,7000.0
2009-06-18 12:00:00,16.94,16.95,16.94,16.94,7800.0,16.8944,16.9044,16.8944,16.8944,7800.0
2009-06-18 12:10:00,16.95,16.95,16.93,16.93,4000.0,16.9044,16.9044,16.8845,16.8845,4000.0
2009-06-18 12:20:00,16.93,16.94,16.91,16.94,4300.0,16.8845,16.8944,16.8645,16.8944,4300.0
2009-06-18 12:30:00,16.94,16.94,16.91,16.92,2000.0,16.8944,16.8944,16.8645,16.8745,2000.0
2009-06-18 12:40:00,16.92,16.95,16.91,16.95,10800.0,16.8745,16.9044,16.8645,16.9044,10800.0
2009-06-18 12:50:00,16.96,16.98,16.93,16.97,5200.0,16.9144,16.9343,16.8845,16.9243,5200.0
2009-06-18 13:00:00,16.97,16.98,16.95,16.97,4700.0,16.9243,16.9343,16.9044,16.9243,4700.0
2009-06-18 13:10:00,16.97,17.02,16.96,17.02,20100.0,16.9243,16.9742,16.9144,16.9742,20100.0
2009-06-18 13:20:00,17.01,17.08,17.0,17.08,8500.0,16.9642,17.0341,16.9543,17.0341,8500.0
2009-06-18 13:30:00,17.08,17.21,17.08,17.17,31300.0,17.0341,17.1637,17.0341,17.1238,31300.0
2009-06-18 13:40:00,17.18,17.24,17.18,17.2,22800.0,17.1338,17.1936,17.1338,17.1537,22800.0
2009-06-18 13:50:00,17.22,17.22,17.18,17.18,5400.0,17.1737,17.1737,17.1338,17.1338,5400.0
2009-06-18 14:00:00,17.18,17.22,17.17,17.18,11600.0,17.1338,17.1737,17.1238,17.1338,11600.0
2009-06-18 14:10:00,17.18,17.23,17.16,17.22,13100.0,17.1338,17.1836,17.1138,17.1737,13100.0
2009-06-18 14:20:00,17.22,17.22,17.16,17.17,10800.0,17.1737,17.1737,17.1138,17.1238,10800.0
2009-06-18 14:30:00,17.18,17.18,17.16,17.17,8600.0,17.1338,17.1338,17.1138,17.1238,8600.0
2009-06-18 14:40:00,17.18,17.23,17.17,17.2,14700.0,17.1338,17.1836,17.1238,17.1537,14700.0
2009-06-18 14:50:00,17.21,17.22,17.17,17.2,16000.0,17.1637,17.1737,17.1238,17.1537,16000.0
2009-06-18 15:00:00,17.21,17.21,17.17,17.2,26500.0,17.1637,17.1637,17.1238,17.1537,26500.0
2009-06-18 15:10:00,17.21,17.27,17.18,17.26,53000.0,17.1637,17.2235,17.1338,17.2136,53000.0
2009-06-18 15:20:00,17.26,17.26,17.18,17.18,21200.0,17.2136,17.2136,17.1338,17.1338,21200.0
2009-06-18 15:30:00,17.19,17.24,17.18,17.22,22100.0,17.1438,17.1936,17.1338,17.1737,22100.0
2009-06-18 15:40:00,17.22,17.29,17.22,17.27,36600.0,17.1737,17.2435,17.1737,17.2235,36600.0
2009-06-18 15:50:00,17.26,17.35,17.26,17.32,51900.0,17.2136,17.3033,17.2136,17.2734,51900.0
2009-06-19 09:30:00,17.49,17.95,17.48,17.91,194400.0,17.4429,17.9017,17.433,17.8618,194400.0
2009-06-19 09:40:00,17.93,18.38,17.9,18.24,98400.0,17.8818,18.3306,17.8518,18.1909,98400.0
2009-06-19 09:50:00,18.23,18.26,18.03,18.09,76100.0,18.181,18.2109,17.9815,18.0413,76100.0
2009-06-19 10:00:00,18.1,18.17,18.1,18.11,19100.0,18.0513,18.1211,18.0513,18.0613,19100.0
2009-06-19 10:10:00,18.11,18.13,18.05,18.11,16100.0,18.0613,18.0812,18.0014,18.0613,16100.0
2009-06-19 10:20:00,18.12,18.12,18.02,18.05,16300.0,18.0713,18.0713,17.9715,18.0014,16300.0
2009-06-19 10:30:00,18.05,18.06,18.05,18.06,19400.0,18.0014,18.0114,18.0014,18.0114,19400.0
2009-06-19 10:40:00,18.05,18.26,18.05,18.24,21400.0,18.0014,18.2109,18.0014,18.1909,21400.0
2009-06-19 10:50:00,18.25,18.38,18.24,18.28,44600.0,18.2009,18.3306,18.1909,18.2308,44600.0
2009-06-19 11:00:00,18.29,18.32,18.27,18.32,13500.0,18.2408,18.2707,18.2208,18.2707,13500.0
2009-06-19 11:10:00,18.32,18.42,18.3,18.39,8200.0,18.2707,18.3704,18.2508,18.3405,8200.0
2009-06-19 11:20:00,18.38,18.4,18.27,18.27,20700.0,18.3306,18.3505,18.2208,18.2208,20700.0
2009-06-19 11:30:00,18.29,18.29,18.22,18.25,11000.0,18.2408,18.2408,18.171,18.2009,11000.0
2009-06-19 11:40:00,18.25,18.27,18.25,18.26,3300.0,18.2009,18.2208,18.2009,18.2109,3300.0
2009-06-19 11:50:00,18.26,18.29,18.25,18.27,7100.0,18.2109,18.2408,18.2009,18.2208,7100.0
2009-06-19 12:00:00,18.26,18.27,18.2,18.2,11100.0,18.2109,18.2208,18.151,18.151,11100.0
2009-06-19 12:10:00,18.21,18.25,18.15,18.25,12800.0,18.161,18.2009,18.1012,18.2009,12800.0
2009-06-19 12:20:00,18.24,18.25,18.13,18.19,14000.0,18.1909,18.2009,18.0812,18.1411,14000.0
2009-06-19 12:30:00,18.19,18.21,18.18,18.2,6800.0,18.1411,18.161,18.1311,18.151,6800.0
2009-06-19 12:40:00,18.2,18.22,18.2,18.21,9200.0,18.151,18.171,18.151,18.161,9200.0
2009-06-19 12:50:00,18.21,18.23,18.21,18.22,7700.0,18.161,18.181,18.161,18.171,7700.0
2009-06-19 13:00:00,18.23,18.23,18.19,18.19,17100.0,18.181,18.181,18.1411,18.1411,17100.0
2009-06-19 13:10:00,18.19,18.2,18.13,18.14,13700.0,18.1411,18.151,18.0812,18.0912,13700.0
2009-06-19 13:20:00,18.13,18.13,18.06,18.07,10300.0,18.0812,18.0812,18.0114,18.0214,10300.0
2009-06-19 13:30:00,18.07,18.12,18.07,18.1,12600.0,18.0214,18.0713,18.0214,18.0513,12600.0
2009-06-19 13:40:00,18.11,18.17,18.11,18.15,10000.0,18.0613,18.1211,18.0613,18.1012,10000.0
2009-06-19 13:50:00,18.15,18.2,18.12,18.13,10700.0,18.1012,18.151,18.0713,18.0812,10700.0
2009-06-19 14:00:00,18.13,18.18,18.11,18.16,11400.0,18.0812,18.1311,18.0613,18.1111,11400.0
2009-06-19 14:10:00,18.16,18.16,18.06,18.13,15800.0,18.1111,18.1111,18.0114,18.0812,15800.0
2009-06-19 14:20:00,18.13,18.16,18.05,18.1,13200.0,18.0812,18.1111,18.0014,18.0513,13200.0
2009-06-19 14:30:00,18.09,18.17,18.09,18.14,20500.0,18.0413,18.1211,18.0413,18.0912,20500.0
2009-06-19 14:40:00,18.13,18.15,18.11,18.14,11300.0,18.0812,18.1012,18.0613,18.0912,11300.0
2009-06-19 14:50:00,18.14,18.23,18.14,18.23,14600.0,18.0912,18.181,18.0912,18.181,14600.0
2009-06-19 15:00:00,18.21,18.22,18.2,18.2,11300.0,18.161,18.171,18.151,18.151,11300.0
2009-06-19 15:10:00,18.2,18.29,18.2,18.29,25500.0,18.151,18.2408,18.151,18.2408,25500.0
2009-06-19 15:20:00,18.28,18.31,18.27,18.29,18100.0,18.2308,18.2607,18.2208,18.2408,18100.0
2009-06-19 15:30:00,18.29,18.36,18.29,18.34,50300.0,18.2408,18.3106,18.2408,18.2907,50300.0
2009-06-19 15:40:00,18.33,18.33,18.21,18.33,33000.0,18.2807,18.2807,18.161,18.2807,33000.0
2009-06-19 15:50:00,18.33,18.36,18.17,18.21,195800.0,18.2807,18.3106,18.1211,18.161,195800.0
2009-06-22 09:30:00,18.01,18.07,17.69,18.03,16300.0,17.9615,18.0214,17.6424,17.9815,16300.0
2009-06-22 09:40:00,18.03,18.12,17.67,17.69,31700.0,17.9815,18.0713,17.6225,17.6424,31700.0
2009-06-22 09:50:00,17.69,17.69,17.54,17.57,11200.0,17.6424,17.6424,17.4928,17.5227,11200.0
2009-06-22 10:00:00,17.57,17.63,17.55,17.62,12200.0,17.5227,17.5826,17.5028,17.5726,12200.0
2009-06-22 10:10:00,17.62,17.62,17.57,17.6,21000.0,17.5726,17.5726,17.5227,17.5527,21000.0
2009-06-22 10:20:00,17.61,17.61,17.57,17.59,10700.0,17.5626,17.5626,17.5227,17.5427,10700.0
2009-06-22 10:30:00,17.59,17.59,17.47,17.52,16800.0,17.5427,17.5427,17.423,17.4729,16800.0
2009-06-22 10:40:00,17.52,17.53,17.48,17.48,7900.0,17.4729,17.4828,17.433,17.433,7900.0
2009-06-22 10:50:00,17.48,17.55,17.43,17.45,39100.0,17.433,17.5028,17.3831,17.4031,39100.0
2009-06-22 11:00:00,17.45,17.45,17.39,17.42,13500.0,17.4031,17.4031,17.3432,17.3731,13500.0
2009-06-22 11:10:00,17.42,17.46,17.38,17.46,9200.0,17.3731,17.413,17.3332,17.413,9200.0
2009-06-22 11:20:00,17.43,17.46,17.43,17.43,12400.0,17.3831,17.413,17.3831,17.3831,12400.0
2009-06-22 11:30:00,17.43,17.5,17.43,17.49,48300.0,17.3831,17.4529,17.3831,17.4429,48300.0
2009-06-22 11:40:00,17.49,17.5,17.39,17.4,2900.0,17.4429,17.4529,17.3432,17.3532,2900.0
2009-06-22 11:50:00,17.39,17.41,17.35,17.36,4100.0,17.3432,17.3632,17.3033,17.3133,4100.0
2009-06-22 12:00:00,17.37,17.42,17.37,17.41,4500.0,17.3233,17.3731,17.3233,17.3632,4500.0
2009-06-22 12:10:00,17.41,17.42,17.41,17.41,2300.0,17.3632,17.3731,17.3632,17.3632,2300.0
2009-06-22 12:20:00,17.41,17.42,17.38,17.39,29600.0,17.3632,17.3731,17.3332,17.3432,29600.0
2009-06-22 12:30:00,17.39,17.41,17.36,17.36,2300.0,17.3432,17.3632,17.3133,17.3133,2300.0
2009-06-22 12:40:00,17.35,17.39,17.35,17.39,4100.0,17.3033,17.3432,17.3033,17.3432,4100.0
2009-06-22 12:50:00,17.38,17.42,17.38,17.42,1700.0,17.3332,17.3731,17.3332,17.3731,1700.0
2009-06-22 13:00:00,17.42,17.42,17.35,17.35,2600.0,17.3731,17.3731,17.3033,17.3033,2600.0
2009-06-22 13:10:00,17.35,17.35,17.22,17.23,9000.0,17.3033,17.3033,17.1737,17.1836,9000.0
2009-06-22 13:20:00,17.22,17.23,17.19,17.21,6000.0,17.1737,17.1836,17.1438,17.1637,6000.0
2009-06-22 13:30:00,17.19,17.2,17.19,17.2,3600.0,17.1438,17.1537,17.1438,17.1537,3600.0
2009-06-22 13:40:00,17.2,17.28,17.19,17.25,6400.0,17.1537,17.2335,17.1438,17.2036,6400.0
2009-06-22 13:50:00,17.24,17.25,17.19,17.19,4300.0,17.1936,17.2036,17.1438,17.1438,4300.0
2009-06-22 14:00:00,17.2,17.21,17.16,17.21,12000.0,17.1537,17.1637,17.1138,17.1637,12000.0
2009-06-22 14:10:00,17.19,17.19,17.16,17.18,7600.0,17.1438,17.1438,17.1138,17.1338,7600.0
2009-06-22 14:20:00,17.17,17.19,17.16,17.17,9700.0,17.1238,17.1438,17.1138,17.1238,9700.0
2009-06-22 14:30:00,17.17,17.23,17.15,17.22,9000.0,17.1238,17.1836,17.1039,17.1737,9000.0
2009-06-22 14:40:00,17.22,17.22,17.17,17.17,6900.0,17.1737,17.1737,17.1238,17.1238,6900.0
2009-06-22 14:50:00,17.17,17.21,17.17,17.18,10700.0,17.1238,17.1637,17.1238,17.1338,10700.0
2009-06-22 15:00:00,17.18,17.2,17.18,17.2,8500.0,17.1338,17.1537,17.1338,17.1537,8500.0
2009-06-22 15:10:00,17.19,17.22,17.19,17.21,11600.0,17.1438,17.1737,17.1438,17.1637,11600.0
2009-06-22 15:20:00,17.21,17.22,17.2,17.2,8900.0,17.1637,17.1737,17.1537,17.1537,8900.0
2009-06-22 15:30:00,17.2,17.22,17.2,17.21,22000.0,17.1537,17.1737,17.1537,17.1637,22000.0
2009-06-22 15:40:00,17.21,17.22,17.18,17.22,27500.0,17.1637,17.1737,17.1338,17.1737,27500.0
2009-06-22 15:50:00,17.22,17.24,17.14,17.21,83800.0,17.1737,17.1936,17.0939,17.1637,83800.0
2009-06-23 09:30:00,17.37,17.64,17.37,17.49,15600.0,17.3233,17.5925,17.3233,17.4429,15600.0
2009-06-23 09:40:00,17.49,17.53,17.39,17.42,11700.0,17.4429,17.4828,17.3432,17.3731,11700.0
2009-06-23 09:50:00,17.44,17.5,17.42,17.44,7300.0,17.3931,17.4529,17.3731,17.3931,7300.0
2009-06-23 10:00:00,17.44,17.45,17.31,17.32,16600.0,17.3931,17.4031,17.2634,17.2734,16600.0
2009-06-23 10:10:00,17.31,17.31,17.13,17.16,11400.0,17.2634,17.2634,17.0839,17.1138,11400.0
2009-06-23 10:20:00,17.14,17.18,17.12,17.16,5300.0,17.0939,17.1338,17.0739,17.1138,5300.0
2009-06-23 10:30:00,17.18,17.28,17.15,17.22,9600.0,17.1338,17.2335,17.1039,17.1737,9600.0
2009-06-23 10:40:00,17.2,17.2,17.13,17.14,3100.0,17.1537,17.1537,17.0839,17.0939,3100.0
2009-06-23 10:50:00,17.14,17.23,17.14,17.2,6300.0,17.0939,17.1836,17.0939,17.1537,6300.0
2009-06-23 11:00:00,17.22,17.22,17.09,17.11,4300.0,17.1737,17.1737,17.044,17.064,4300.0
2009-06-23 11:10:00,17.09,17.14,17.09,17.14,4200.0,17.044,17.0939,17.044,17.0939,4200.0
2009-06-23 11:20:00,17.12,17.15,17.12,17.15,6600.0,17.0739,17.1039,17.0739,17.1039,6600.0
2009-06-23 11:30:00,17.14,17.15,17.08,17.11,11000.0,17.0939,17.1039,17.0341,17.064,11000.0
2009-06-23 11:40:00,17.1,17.1,17.03,17.08,4900.0,17.054,17.054,16.9842,17.0341,4900.0
2009-06-23 11:50:00,17.1,17.12,17.06,17.12,2300.0,17.054,17.0739,17.0141,17.0739,2300.0
2009-06-23 12:00:00,17.11,17.11,17.04,17.04,2300.0,17.064,17.064,16.9942,16.9942,2300.0
2009-06-23 12:10:00,17.03,17.06,16.98,17.06,8800.0,16.9842,17.0141,16.9343,17.0141,8800.0
2009-06-23 12:20:00,17.04,17.1,17.03,17.04,2200.0,16.9942,17.054,16.9842,16.9942,2200.0
2009-06-23 12:30:00,17.05,17.15,17.04,17.12,4100.0,17.0041,17.1039,16.9942,17.0739,4100.0
2009-06-23 12:40:00,17.11,17.11,17.07,17.1,2400.0,17.064,17.064,17.0241,17.054,2400.0
2009-06-23 12:50:00,17.09,17.1,17.03,17.04,4200.0,17.044,17.054,16.9842,16.9942,4200.0
2009-06-23 13:00:00,17.04,17.05,17.02,17.05,9200.0,16.9942,17.0041,16.9742,17.0041,9200.0
2009-06-23 13:10:00,17.05,17.05,16.99,17.0,8400.0,17.0041,17.0041,16.9443,16.9543,8400.0
2009-06-23 13:20:00,16.99,16.99,16.93,16.93,4900.0,16.9443,16.9443,16.8845,16.8845,4900.0
2009-06-23 13:30:00,16.93,17.0,16.93,17.0,2800.0,16.8845,16.9543,16.8845,16.9543,2800.0
2009-06-23 13:40:00,16.99,17.0,16.96,17.0,4700.0,16.9443,16.9543,16.9144,16.9543,4700.0
2009-06-23 13:50:00,17.0,17.0,16.95,16.95,3900.0,16.9543,16.9543,16.9044,16.9044,3900.0
2009-06-23 14:00:00,16.93,17.03,16.93,17.02,4300.0,16.8845,16.9842,16.8845,16.9742,4300.0
2009-06-23 14:10:00,17.01,17.05,17.01,17.03,4100.0,16.9642,17.0041,16.9642,16.9842,4100.0
2009-06-23 14:20:00,17.03,17.03,16.97,16.97,3900.0,16.9842,16.9842,16.9243,16.9243,3900.0
2009-06-23 14:30:00,16.98,16.98,16.91,16.93,11400.0,16.9343,16.9343,16.8645,16.8845,11400.0
2009-06-23 14:40:00,16.93,16.95,16.88,16.92,13100.0,16.8845,16.9044,16.8346,16.8745,13100.0
2009-06-23 14:50:00,16.92,16.99,16.92,16.98,8300.0,16.8745,16.9443,16.8745,16.9343,8300.0
2009-06-23 15:00:00,16.99,17.04,16.98,17.01,8600.0,16.9443,16.9942,16.9343,16.9642,8600.0
2009-06-23 15:10:00,17.02,17.08,17.01,17.03,18700.0,16.9742,17.0341,16.9642,16.9842,18700.0
2009-06-23 15:20:00,17.03,17.04,17.0,17.01,19200.0,16.9842,16.9942,16.9543,16.9642,19200.0
2009-06-23 15:30:00,17.02,17.03,16.98,16.99,15600.0,16.9742,16.9842,16.9343,16.9443,15600.0
2009-06-23 15:40:00,17.0,17.04,16.95,17.04,36900.0,16.9543,16.9942,16.9044,16.9942,36900.0
2009-06-23 15:50:00,17.03,17.03,16.94,16.97,34500.0,16.9842,16.9842,16.8944,16.9243,34500.0
2009-06-24 09:30:00,17.16,17.23,17.0,17.02,10900.0,17.1138,17.1836,16.9543,16.9742,10900.0
2009-06-24 09:40:00,17.02,17.02,16.93,16.98,9300.0,16.9742,16.9742,16.8845,16.9343,9300.0
2009-06-24 09:50:00,17.04,17.14,17.02,17.09,9100.0,16.9942,17.0939,16.9742,17.044,9100.0
2009-06-24 10:00:00,17.07,17.13,17.03,17.07,14800.0,17.0241,17.0839,16.9842,17.0241,14800.0
2009-06-24 10:10:00,17.08,17.1,17.08,17.08,4500.0,17.0341,17.054,17.0341,17.0341,4500.0
2009-06-24 10:20:00,17.09,17.23,17.03,17.22,13600.0,17.044,17.1836,16.9842,17.1737,13600.0
2009-06-24 10:30:00,17.25,17.27,17.18,17.25,10100.0,17.2036,17.2235,17.1338,17.2036,10100.0
2009-06-24 10:40:00,17.24,17.28,17.12,17.17,24000.0,17.1936,17.2335,17.0739,17.1238,24000.0
2009-06-24 10:50:00,17.17,17.2,17.13,17.18,21900.0,17.1238,17.1537,17.0839,17.1338,21900.0
2009-06-24 11:00:00,17.18,17.23,17.06,17.06,21800.0,17.1338,17.1836,17.0141,17.0141,21800.0
2009-06-24 11:10:00,17.07,17.07,16.92,16.93,31700.0,17.0241,17.0241,16.8745,16.8845,31700.0
2009-06-24 11:20:00,16.93,17.05,16.85,17.05,48400.0,16.8845,17.0041,16.8047,17.0041,48400.0
2009-06-24 11:30:00,17.06,17.14,17.06,17.1,14300.0,17.0141,17.0939,17.0141,17.054,14300.0
2009-06-24 11:40:00,17.08,17.19,17.08,17.09,15900.0,17.0341,17.1438,17.0341,17.044,15900.0
2009-06-24 11:50:00,17.09,17.12,17.07,17.11,3800.0,17.044,17.0739,17.0241,17.064,3800.0
2009-06-24 12:00:00,17.13,17.13,17.09,17.1,6900.0,17.0839,17.0839,17.044,17.054,6900.0
2009-06-24 12:10:00,17.1,17.1,17.06,17.07,3200.0,17.054,17.054,17.0141,17.0241,3200.0
2009-06-24 12:20:00,17.08,17.1,17.08,17.1,3100.0,17.0341,17.054,17.0341,17.054,3100.0
2009-06-24 12:30:00,17.1,17.1,17.09,17.1,2300.0,17.054,17.054,17.044,17.054,2300.0
2009-06-24 12:40:00,17.1,17.11,17.09,17.1,3100.0,17.054,17.064,17.044,17.054,3100.0
2009-06-24 12:50:00,17.1,17.14,17.1,17.14,4200.0,17.054,17.0939,17.054,17.0939,4200.0
2009-06-24 13:00:00,17.14,17.14,17.1,17.12,5300.0,17.0939,17.0939,17.054,17.0739,5300.0
2009-06-24 13:10:00,17.14,17.14,17.09,17.1,10300.0,17.0939,17.0939,17.044,17.054,10300.0
2009-06-24 13:20:00,17.1,17.12,17.1,17.12,3500.0,17.054,17.0739,17.054,17.0739,3500.0
2009-06-24 13:30:00,17.11,17.13,17.11,17.13,3600.0,17.064,17.0839,17.064,17.0839,3600.0
2009-06-24 13:40:00,17.13,17.14,17.12,17.14,2000.0,17.0839,17.0939,17.0739,17.0939,2000.0
2009-06-24 13:50:00,17.14,17.17,17.14,17.16,7600.0,17.0939,17.1238,17.0939,17.1138,7600.0
2009-06-24 14:00:00,17.16,17.2,17.15,17.2,3500.0,17.1138,17.1537,17.1039,17.1537,3500.0
2009-06-24 14:10:00,17.2,17.24,17.16,17.2,38700.0,17.1537,17.1936,17.1138,17.1537,38700.0
2009-06-24 14:20:00,17.2,17.2,17.05,17.06,66600.0,17.1537,17.1537,17.0041,17.0141,66600.0
2009-06-24 14:30:00,17.07,17.12,17.01,17.03,9900.0,17.0241,17.0739,16.9642,16.9842,9900.0
2009-06-24 14:40:00,17.03,17.16,17.01,17.1,12500.0,16.9842,17.1138,16.9642,17.054,12500.0
2009-06-24 14:50:00,17.1,17.15,17.05,17.06,7600.0,17.054,17.1039,17.0041,17.0141,7600.0
2009-06-24 15:00:00,17.06,17.1,16.93,16.94,15300.0,17.0141,17.054,16.8845,16.8944,15300.0
2009-06-24 15:10:00,16.92,16.98,16.9,16.96,16100.0,16.8745,16.9343,16.8545,16.9144,16100.0
2009-06-24 15:20:00,16.97,17.07,16.96,17.06,12600.0,16.9243,17.0241,16.9144,17.0141,12600.0
2009-06-24 15:30:00,17.06,17.08,16.96,17.07,12600.0,17.0141,17.0341,16.9144,17.0241,12600.0
2009-06-24 15:40:00,17.07,17.12,17.0,17.12,15900.0,17.0241,17.0739,16.9543,17.0739,15900.0
2009-06-24 15:50:00,17.11,17.12,17.02,17.07,23400.0,17.064,17.0739,16.9742,17.0241,23400.0
2009-06-25 09:30:00,17.2,17.39,16.98,17.16,12800.0,17.1537,17.3432,16.9343,17.1138,12800.0
2009-06-25 09:40:00,17.19,17.19,17.02,17.05,9000.0,17.1438,17.1438,16.9742,17.0041,9000.0
2009-06-25 09:50:00,17.04,17.32,17.04,17.27,13200.0,16.9942,17.2734,16.9942,17.2235,13200.0
2009-06-25 10:00:00,17.26,17.34,17.25,17.29,6600.0,17.2136,17.2934,17.2036,17.2435,6600.0
2009-06-25 10:10:00,17.32,17.4,17.18,17.18,14200.0,17.2734,17.3532,17.1338,17.1338,14200.0
2009-06-25 10:20:00,17.21,17.22,17.11,17.21,26700.0,17.1637,17.1737,17.064,17.1637,26700.0
2009-06-25 10:30:00,17.22,17.27,17.18,17.22,8800.0,17.1737,17.2235,17.1338,17.1737,8800.0
2009-06-25 10:40:00,17.23,17.27,17.14,17.23,6900.0,17.1836,17.2235,17.0939,17.1836,6900.0
2009-06-25 10:50:00,17.22,17.24,17.16,17.21,3400.0,17.1737,17.1936,17.1138,17.1637,3400.0
2009-06-25 11:00:00,17.2,17.24,17.18,17.18,2200.0,17.1537,17.1936,17.1338,17.1338,2200.0
2009-06-25 11:10:00,17.16,17.16,17.07,17.1,10700.0,17.1138,17.1138,17.0241,17.054,10700.0
2009-06-25 11:20:00,17.11,17.23,17.11,17.22,10500.0,17.064,17.1836,17.064,17.1737,10500.0
2009-06-25 11:30:00,17.22,17.33,17.21,17.24,9300.0,17.1737,17.2834,17.1637,17.1936,9300.0
2009-06-25 11:40:00,17.25,17.34,17.25,17.34,7700.0,17.2036,17.2934,17.2036,17.2934,7700.0
2009-06-25 11:50:00,17.29,17.37,17.27,17.36,8500.0,17.2435,17.3233,17.2235,17.3133,8500.0
2009-06-25 12:00:00,17.36,17.4,17.28,17.38,16800.0,17.3133,17.3532,17.2335,17.3332,16800.0
2009-06-25 12:10:00,17.36,17.42,17.35,17.42,7200.0,17.3133,17.3731,17.3033,17.3731,7200.0
2009-06-25 12:20:00,17.42,17.48,17.42,17.46,4200.0,17.3731,17.433,17.3731,17.413,4200.0
2009-06-25 12:30:00,17.47,17.48,17.33,17.35,30700.0,17.423,17.433,17.2834,17.3033,30700.0
2009-06-25 12:40:00,17.35,17.4,17.34,17.39,2500.0,17.3033,17.3532,17.2934,17.3432,2500.0
2009-06-25 12:50:00,17.39,17.44,17.36,17.36,4500.0,17.3432,17.3931,17.3133,17.3133,4500.0
2009-06-25 13:00:00,17.34,17.44,17.33,17.43,6100.0,17.2934,17.3931,17.2834,17.3831,6100.0
2009-06-25 13:10:00,17.42,17.45,17.41,17.45,4100.0,17.3731,17.4031,17.3632,17.4031,4100.0
2009-06-25 13:20:00,17.44,17.47,17.42,17.44,2700.0,17.3931,17.423,17.3731,17.3931,2700.0
2009-06-25 13:30:00,17.44,17.44,17.41,17.42,2300.0,17.3931,17.3931,17.3632,17.3731,2300.0
2009-06-25 13:40:00,17.42,17.44,17.42,17.42,2600.0,17.3731,17.3931,17.3731,17.3731,2600.0
2009-06-25 13:50:00,17.42,17.44,17.34,17.42,18300.0,17.3731,17.3931,17.2934,17.3731,18300.0
2009-06-25 14:00:00,17.42,17.43,17.34,17.34,5400.0,17.3731,17.3831,17.2934,17.2934,5400.0
2009-06-25 14:10:00,17.35,17.38,17.29,17.32,5500.0,17.3033,17.3332,17.2435,17.2734,5500.0
2009-06-25 14:20:00,17.31,17.38,17.31,17.36,5400.0,17.2634,17.3332,17.2634,17.3133,5400.0
2009-06-25 14:30:00,17.37,17.37,17.31,17.34,13800.0,17.3233,17.3233,17.2634,17.2934,13800.0
2009-06-25 14:40:00,17.36,17.39,17.32,17.37,9300.0,17.3133,17.3432,17.2734,17.3233,9300.0
2009-06-25 14:50:00,17.38,17.4,17.34,17.39,9200.0,17.3332,17.3532,17.2934,17.3432,9200.0
2009-06-25 15:00:00,17.38,17.52,17.38,17.52,11300.0,17.3332,17.4729,17.3332,17.4729,11300.0
2009-06-25 15:10:00,17.52,17.53,17.46,17.49,9300.0,17.4729,17.4828,17.413,17.4429,9300.0
2009-06-25 15:20:00,17.5,17.52,17.49,17.52,8700.0,17.4529,17.4729,17.4429,17.4729,8700.0
2009-06-25 15:30:00,17.5,17.52,17.4,17.44,7800.0,17.4529,17.4729,17.3532,17.3931,7800.0
2009-06-25 15:40:00,17.44,17.52,17.43,17.52,10100.0,17.3931,17.4729,17.3831,17.4729,10100.0
2009-06-25 15:50:00,17.52,17.61,17.52,17.61,49600.0,17.4729,17.5626,17.4729,17.5626,49600.0
2009-06-26 09:30:00,17.57,17.68,17.16,17.61,5100.0,17.5227,17.6324,17.1138,17.5626,5100.0
2009-06-26 09:40:00,17.63,17.84,17.61,17.78,17900.0,17.5826,17.792,17.5626,17.7322,17900.0
2009-06-26 09:50:00,17.74,17.78,17.57,17.57,4100.0,17.6923,17.7322,17.5227,17.5227,4100.0
2009-06-26 10:00:00,17.6,17.69,17.58,17.66,8700.0,17.5527,17.6424,17.5327,17.6125,8700.0
2009-06-26 10:10:00,17.67,17.72,17.65,17.7,2000.0,17.6225,17.6723,17.6025,17.6524,2000.0
2009-06-26 10:20:00,17.69,17.83,17.69,17.72,5600.0,17.6424,17.782,17.6424,17.6723,5600.0
2009-06-26 10:30:00,17.74,17.78,17.72,17.72,4600.0,17.6923,17.7322,17.6723,17.6723,4600.0
2009-06-26 10:40:00,17.72,17.75,17.68,17.74,3700.0,17.6723,17.7022,17.6324,17.6923,3700.0
2009-06-26 10:50:00,17.75,17.85,17.75,17.85,4500.0,17.7022,17.802,17.7022,17.802,4500.0
2009-06-26 11:00:00,17.85,17.92,17.83,17.92,5900.0,17.802,17.8718,17.782,17.8718,5900.0
2009-06-26 11:10:00,17.91,17.97,17.9,17.97,4700.0,17.8618,17.9217,17.8518,17.9217,4700.0
2009-06-26 11:20:00,17.99,18.0,17.9,17.96,7200.0,17.9416,17.9516,17.8518,17.9117,7200.0
2009-06-26 11:30:00,17.96,17.97,17.91,17.91,5400.0,17.9117,17.9217,17.8618,17.8618,5400.0
2009-06-26 11:40:00,17.89,17.97,17.89,17.95,5100.0,17.8419,17.9217,17.8419,17.9017,5100.0
2009-06-26 11:50:00,17.96,18.02,17.94,17.98,4200.0,17.9117,17.9715,17.8917,17.9316,4200.0
2009-06-26 12:00:00,17.96,17.96,17.92,17.94,15800.0,17.9117,17.9117,17.8718,17.8917,15800.0
2009-06-26 12:10:00,17.94,17.95,17.94,17.94,2600.0,17.8917,17.9017,17.8917,17.8917,2600.0
2009-06-26 12:20:00,17.95,17.95,17.92,17.92,3700.0,17.9017,17.9017,17.8718,17.8718,3700.0
2009-06-26 12:30:00,17.92,17.93,17.88,17.93,9100.0,17.8718,17.8818,17.8319,17.8818,9100.0
2009-06-26 12:40:00,17.92,17.97,17.92,17.95,4700.0,17.8718,17.9217,17.8718,17.9017,4700.0
2009-06-26 12:50:00,17.95,17.95,17.92,17.93,4200.0,17.9017,17.9017,17.8718,17.8818,4200.0
2009-06-26 13:00:00,17.94,17.96,17.91,17.93,8900.0,17.8917,17.9117,17.8618,17.8818,8900.0
2009-06-26 13:10:00,17.94,17.95,17.9,17.9,7600.0,17.8917,17.9017,17.8518,17.8518,7600.0
2009-06-26 13:20:00,17.91,18.0,17.9,17.98,23000.0,17.8618,17.9516,17.8518,17.9316,23000.0
2009-06-26 13:30:00,17.96,18.1,17.95,17.98,39800.0,17.9117,18.0513,17.9017,17.9316,39800.0
2009-06-26 13:40:00,17.99,18.04,17.97,17.97,6600.0,17.9416,17.9915,17.9217,17.9217,6600.0
2009-06-26 13:50:00,17.97,17.98,17.94,17.95,5100.0,17.9217,17.9316,17.8917,17.9017,5100.0
2009-06-26 14:00:00,17.95,17.96,17.94,17.95,4100.0,17.9017,17.9117,17.8917,17.9017,4100.0
2009-06-26 14:10:00,17.95,17.96,17.94,17.95,4000.0,17.9017,17.9117,17.8917,17.9017,4000.0
2009-06-26 14:20:00,17.95,17.95,17.94,17.95,2000.0,17.9017,17.9017,17.8917,17.9017,2000.0
2009-06-26 14:30:00,17.95,17.99,17.94,17.95,11500.0,17.9017,17.9416,17.8917,17.9017,11500.0
2009-06-26 14:40:00,17.96,18.0,17.96,17.97,6700.0,17.9117,17.9516,17.9117,17.9217,6700.0
2009-06-26 14:50:00,17.97,18.0,17.94,18.0,10600.0,17.9217,17.9516,17.8917,17.9516,10600.0
2009-06-26 15:00:00,17.99,18.0,17.97,17.99,7400.0,17.9416,17.9516,17.9217,17.9416,7400.0
2009-06-26 15:10:00,17.99,18.0,17.94,17.94,9800.0,17.9416,17.9516,17.8917,17.8917,9800.0
2009-06-26 15:20:00,17.95,18.0,17.92,18.0,6300.0,17.9017,17.9516,17.8718,17.9516,6300.0
2009-06-26 15:30:00,18.0,18.05,17.99,18.02,11400.0,17.9516,18.0014,17.9416,17.9715,11400.0
2009-06-26 15:40:00,18.03,18.16,18.03,18.14,50800.0,17.9815,18.1111,17.9815,18.0912,50800.0
2009-06-26 15:50:00,18.13,18.24,18.05,18.15,137700.0,18.0812,18.1909,18.0014,18.1012,137700.0
2009-06-29 09:30:00,18.06,18.14,17.62,17.67,21200.0,18.0114,18.0912,17.5726,17.6225,21200.0
2009-06-29 09:40:00,17.64,17.79,17.63,17.7,10300.0,17.5925,17.7421,17.5826,17.6524,10300.0
2009-06-29 09:50:00,17.71,17.71,17.5,17.55,12600.0,17.6624,17.6624,17.4529,17.5028,12600.0
2009-06-29 10:00:00,17.54,17.64,17.46,17.62,19400.0,17.4928,17.5925,17.413,17.5726,19400.0
2009-06-29 10:10:00,17.64,17.76,17.64,17.72,9900.0,17.5925,17.7122,17.5925,17.6723,9900.0
2009-06-29 10:20:00,17.72,17.73,17.71,17.71,6100.0,17.6723,17.6823,17.6624,17.6624,6100.0
2009-06-29 10:30:00,17.73,17.83,17.71,17.82,5100.0,17.6823,17.782,17.6624,17.7721,5100.0
2009-06-29 10:40:00,17.81,17.88,17.78,17.86,5000.0,17.7621,17.8319,17.7322,17.812,5000.0
2009-06-29 10:50:00,17.86,17.86,17.82,17.84,1900.0,17.812,17.812,17.7721,17.792,1900.0
2009-06-29 11:00:00,17.82,17.84,17.8,17.81,3600.0,17.7721,17.792,17.7521,17.7621,3600.0
2009-06-29 11:10:00,17.82,17.82,17.76,17.77,13100.0,17.7721,17.7721,17.7122,17.7222,13100.0
2009-06-29 11:20:00,17.76,17.81,17.76,17.81,5800.0,17.7122,17.7621,17.7122,17.7621,5800.0
2009-06-29 11:30:00,17.8,17.81,17.76,17.77,2500.0,17.7521,17.7621,17.7122,17.7222,2500.0
2009-06-29 11:40:00,17.76,17.77,17.75,17.75,7200.0,17.7122,17.7222,17.7022,17.7022,7200.0
2009-06-29 11:50:00,17.76,17.81,17.73,17.74,17600.0,17.7122,17.7621,17.6823,17.6923,17600.0
2009-06-29 12:00:00,17.74,17.79,17.74,17.79,16800.0,17.6923,17.7421,17.6923,17.7421,16800.0
2009-06-29 12:10:00,17.79,17.87,17.78,17.87,4500.0,17.7421,17.8219,17.7322,17.8219,4500.0
2009-06-29 12:20:00,17.86,17.99,17.86,17.98,7100.0,17.812,17.9416,17.812,17.9316,7100.0
2009-06-29 12:30:00,17.99,18.06,17.99,18.0,6400.0,17.9416,18.0114,17.9416,17.9516,6400.0
2009-06-29 12:40:00,18.0,18.04,18.0,18.03,800.0,17.9516,17.9915,17.9516,17.9815,800.0
2009-06-29 12:50:00,18.04,18.04,17.98,17.98,2700.0,17.9915,17.9915,17.9316,17.9316,2700.0
2009-06-29 13:00:00,17.97,17.99,17.97,17.98,1800.0,17.9217,17.9416,17.9217,17.9316,1800.0
2009-06-29 13:10:00,17.98,17.98,17.98,17.98,600.0,17.9316,17.9316,17.9316,17.9316,600.0
2009-06-29 13:20:00,17.97,17.98,17.97,17.98,1200.0,17.9217,17.9316,17.9217,17.9316,1200.0
2009-06-29 13:30:00,17.96,18.0,17.96,17.99,3100.0,17.9117,17.9516,17.9117,17.9416,3100.0
2009-06-29 13:40:00,17.97,18.0,17.96,17.96,3000.0,17.9217,17.9516,17.9117,17.9117,3000.0
2009-06-29 13:50:00,17.96,17.97,17.93,17.97,3200.0,17.9117,17.9217,17.8818,17.9217,3200.0
2009-06-29 14:00:00,17.96,17.96,17.9,17.92,4300.0,17.9117,17.9117,17.8518,17.8718,4300.0
2009-06-29 14:10:00,17.93,17.96,17.93,17.96,2000.0,17.8818,17.9117,17.8818,17.9117,2000.0
2009-06-29 14:20:00,17.95,17.97,17.95,17.95,1700.0,17.9017,17.9217,17.9017,17.9017,1700.0
2009-06-29 14:30:00,17.97,18.02,17.96,17.96,6100.0,17.9217,17.9715,17.9117,17.9117,6100.0
2009-06-29 14:40:00,17.96,18.0,17.95,18.0,4500.0,17.9117,17.9516,17.9017,17.9516,4500.0
2009-06-29 14:50:00,17.98,18.06,17.98,18.04,7600.0,17.9316,18.0114,17.9316,17.9915,7600.0
2009-06-29 15:00:00,18.05,18.05,18.03,18.04,3200.0,18.0014,18.0014,17.9815,17.9915,3200.0
2009-06-29 15:10:00,18.02,18.07,18.02,18.05,3600.0,17.9715,18.0214,17.9715,18.0014,3600.0
2009-06-29 15:20:00,18.05,18.09,18.05,18.06,5700.0,18.0014,18.0413,18.0014,18.0114,5700.0
2009-06-29 15:30:00,18.06,18.06,18.01,18.01,9800.0,18.0114,18.0114,17.9615,17.9615,9800.0
2009-06-29 15:40:00,18.02,18.04,17.96,17.96,8500.0,17.9715,17.9915,17.9117,17.9117,8500.0
2009-06-29 15:50:00,17.97,18.02,17.8,17.83,108200.0,17.9217,17.9715,17.7521,17.782,108200.0
2009-06-30 09:30:00,17.8,17.99,17.8,17.98,7500.0,17.7521,17.9416,17.7521,17.9316,7500.0
2009-06-30 09:40:00,18.0,18.03,17.94,18.02,8300.0,17.9516,17.9815,17.8917,17.9715,8300.0
2009-06-30 09:50:00,17.98,18.09,17.92,18.08,14200.0,17.9316,18.0413,17.8718,18.0314,14200.0
2009-06-30 10:00:00,18.05,18.05,17.86,17.91,7600.0,18.0014,18.0014,17.812,17.8618,7600.0
2009-06-30 10:10:00,17.9,17.91,17.78,17.8,5000.0,17.8518,17.8618,17.7322,17.7521,5000.0
2009-06-30 10:20:00,17.82,17.82,17.75,17.8,5400.0,17.7721,17.7721,17.7022,17.7521,5400.0
2009-06-30 10:30:00,17.77,17.77,17.69,17.72,6900.0,17.7222,17.7222,17.6424,17.6723,6900.0
2009-06-30 10:40:00,17.72,17.73,17.67,17.73,5100.0,17.6723,17.6823,17.6225,17.6823,5100.0
2009-06-30 10:50:00,17.73,17.78,17.73,17.74,2400.0,17.6823,17.7322,17.6823,17.6923,2400.0
2009-06-30 11:00:00,17.78,17.79,17.75,17.78,4400.0,17.7322,17.7421,17.7022,17.7322,4400.0
2009-06-30 11:10:00,17.78,17.86,17.78,17.86,9500.0,17.7322,17.812,17.7322,17.812,9500.0
2009-06-30 11:20:00,17.86,17.87,17.81,17.81,2900.0,17.812,17.8219,17.7621,17.7621,2900.0
2009-06-30 11:30:00,17.8,17.8,17.75,17.75,1800.0,17.7521,17.7521,17.7022,17.7022,1800.0
2009-06-30 11:40:00,17.76,17.82,17.75,17.8,3000.0,17.7122,17.7721,17.7022,17.7521,3000.0
2009-06-30 11:50:00,17.8,17.82,17.79,17.79,3100.0,17.7521,17.7721,17.7421,17.7421,3100.0
2009-06-30 12:00:00,17.79,17.81,17.76,17.76,1900.0,17.7421,17.7621,17.7122,17.7122,1900.0
2009-06-30 12:10:00,17.76,17.76,17.62,17.62,8800.0,17.7122,17.7122,17.5726,17.5726,8800.0
2009-06-30 12:20:00,17.62,17.7,17.59,17.7,4900.0,17.5726,17.6524,17.5427,17.6524,4900.0
2009-06-30 12:30:00,17.7,17.71,17.6,17.62,6000.0,17.6524,17.6624,17.5527,17.5726,6000.0
2009-06-30 12:40:00,17.62,17.65,17.62,17.64,4000.0,17.5726,17.6025,17.5726,17.5925,4000.0
2009-06-30 12:50:00,17.64,17.67,17.64,17.67,2700.0,17.5925,17.6225,17.5925,17.6225,2700.0
2009-06-30 13:00:00,17.67,17.67,17.64,17.66,7100.0,17.6225,17.6225,17.5925,17.6125,7100.0
2009-06-30 13:10:00,17.65,17.68,17.64,17.68,5000.0,17.6025,17.6324,17.5925,17.6324,5000.0
2009-06-30 13:20:00,17.68,17.71,17.68,17.69,4700.0,17.6324,17.6624,17.6324,17.6424,4700.0
2009-06-30 13:30:00,17.69,17.71,17.69,17.69,9400.0,17.6424,17.6624,17.6424,17.6424,9400.0
2009-06-30 13:40:00,17.71,17.77,17.69,17.77,4700.0,17.6624,17.7222,17.6424,17.7222,4700.0
2009-06-30 13:50:00,17.77,17.77,17.74,17.75,3400.0,17.7222,17.7222,17.6923,17.7022,3400.0
2009-06-30 14:00:00,17.76,17.82,17.75,17.79,6500.0,17.7122,17.7721,17.7022,17.7421,6500.0
2009-06-30 14:10:00,17.78,17.81,17.77,17.8,3800.0,17.7322,17.7621,17.7222,17.7521,3800.0
2009-06-30 14:20:00,17.81,17.84,17.8,17.83,4400.0,17.7621,17.792,17.7521,17.782,4400.0
2009-06-30 14:30:00,17.84,17.87,17.82,17.85,5900.0,17.792,17.8219,17.7721,17.802,5900.0
2009-06-30 14:40:00,17.85,17.88,17.85,17.88,6600.0,17.802,17.8319,17.802,17.8319,6600.0
2009-06-30 14:50:00,17.88,17.88,17.83,17.88,5400.0,17.8319,17.8319,17.782,17.8319,5400.0
2009-06-30 15:00:00,17.88,17.97,17.88,17.96,19900.0,17.8319,17.9217,17.8319,17.9117,19900.0
2009-06-30 15:10:00,17.95,17.96,17.89,17.92,22300.0,17.9017,17.9117,17.8419,17.8718,22300.0
2009-06-30 15:20:00,17.93,18.01,17.92,17.98,8500.0,17.8818,17.9615,17.8718,17.9316,8500.0
2009-06-30 15:30:00,17.98,18.02,17.96,17.97,19400.0,17.9316,17.9715,17.9117,17.9217,19400.0
2009-06-30 15:40:00,17.96,18.01,17.95,18.01,26100.0,17.9117,17.9615,17.9017,17.9615,26100.0
2009-06-30 15:50:00,18.01,18.01,17.91,17.92,68300.0,17.9615,17.9615,17.8618,17.8718,68300.0
2009-07-01 09:30:00,18.11,18.11,17.75,17.88,11400.0,18.0613,18.0613,17.7022,17.8319,11400.0
2009-07-01 09:40:00,17.89,18.0,17.82,18.0,6400.0,17.8419,17.9516,17.7721,17.9516,6400.0
2009-07-01 09:50:00,18.03,18.1,17.99,17.99,11700.0,17.9815,18.0513,17.9416,17.9416,11700.0
2009-07-01 10:00:00,18.0,18.0,17.9,17.96,12100.0,17.9516,17.9516,17.8518,17.9117,12100.0
2009-07-01 10:10:00,17.96,18.15,17.96,18.12,5700.0,17.9117,18.1012,17.9117,18.0713,5700.0
2009-07-01 10:20:00,18.17,18.2,18.02,18.19,10900.0,18.1211,18.151,17.9715,18.1411,10900.0
2009-07-01 10:30:00,18.2,18.2,18.16,18.17,4300.0,18.151,18.151,18.1111,18.1211,4300.0
2009-07-01 10:40:00,18.16,18.19,18.16,18.18,2600.0,18.1111,18.1411,18.1111,18.1311,2600.0
2009-07-01 10:50:00,18.19,18.2,18.18,18.18,6600.0,18.1411,18.151,18.1311,18.1311,6600.0
2009-07-01 11:00:00,18.2,18.2,18.18,18.18,2200.0,18.151,18.151,18.1311,18.1311,2200.0
2009-07-01 11:10:00,18.19,18.19,18.13,18.13,6200.0,18.1411,18.1411,18.0812,18.0812,6200.0
2009-07-01 11:20:00,18.13,18.16,18.1,18.11,3000.0,18.0812,18.1111,18.0513,18.0613,3000.0
2009-07-01 11:30:00,18.11,18.16,18.1,18.16,1000.0,18.0613,18.1111,18.0513,18.1111,1000.0
2009-07-01 11:40:00,18.16,18.16,18.12,18.13,2500.0,18.1111,18.1111,18.0713,18.0812,2500.0
2009-07-01 11:50:00,18.13,18.2,18.13,18.19,3800.0,18.0812,18.151,18.0812,18.1411,3800.0
2009-07-01 12:00:00,18.19,18.2,18.17,18.19,5900.0,18.1411,18.151,18.1211,18.1411,5900.0
2009-07-01 12:10:00,18.19,18.21,18.17,18.2,2700.0,18.1411,18.161,18.1211,18.151,2700.0
2009-07-01 12:20:00,18.2,18.31,18.17,18.29,9200.0,18.151,18.2607,18.1211,18.2408,9200.0
2009-07-01 12:30:00,18.29,18.29,18.25,18.27,2300.0,18.2408,18.2408,18.2009,18.2208,2300.0
2009-07-01 12:40:00,18.25,18.26,18.24,18.24,1500.0,18.2009,18.2109,18.1909,18.1909,1500.0
2009-07-01 12:50:00,18.24,18.26,18.21,18.21,4700.0,18.1909,18.2109,18.161,18.161,4700.0
2009-07-01 13:00:00,18.21,18.21,18.19,18.21,10500.0,18.161,18.161,18.1411,18.161,10500.0
2009-07-01 13:10:00,18.2,18.21,18.18,18.19,3400.0,18.151,18.161,18.1311,18.1411,3400.0
2009-07-01 13:20:00,18.2,18.2,18.17,18.18,2800.0,18.151,18.151,18.1211,18.1311,2800.0
2009-07-01 13:30:00,18.19,18.2,18.17,18.2,2500.0,18.1411,18.151,18.1211,18.151,2500.0
2009-07-01 13:40:00,18.21,18.21,18.16,18.16,2200.0,18.161,18.161,18.1111,18.1111,2200.0
2009-07-01 13:50:00,18.15,18.23,18.15,18.21,1600.0,18.1012,18.181,18.1012,18.161,1600.0
2009-07-01 14:00:00,18.23,18.23,18.17,18.17,3400.0,18.181,18.181,18.1211,18.1211,3400.0
2009-07-01 14:10:00,18.17,18.18,18.16,18.18,2900.0,18.1211,18.1311,18.1111,18.1311,2900.0
2009-07-01 14:20:00,18.17,18.19,18.17,18.19,2600.0,18.1211,18.1411,18.1211,18.1411,2600.0
2009-07-01 14:30:00,18.18,18.25,18.18,18.25,6800.0,18.1311,18.2009,18.1311,18.2009,6800.0
2009-07-01 14:40:00,18.25,18.32,18.24,18.29,7200.0,18.2009,18.2707,18.1909,18.2408,7200.0
2009-07-01 14:50:00,18.3,18.31,18.24,18.24,2100.0,18.2508,18.2607,18.1909,18.1909,2100.0
2009-07-01 15:00:00,18.24,18.25,18.24,18.24,4900.0,18.1909,18.2009,18.1909,18.1909,4900.0
2009-07-01 15:10:00,18.24,18.25,18.22,18.22,5800.0,18.1909,18.2009,18.171,18.171,5800.0
2009-07-01 15:20:00,18.22,18.24,18.17,18.17,6700.0,18.171,18.1909,18.1211,18.1211,6700.0
2009-07-01 15:30:00,18.17,18.18,18.15,18.17,6500.0,18.1211,18.1311,18.1012,18.1211,6500.0
2009-07-01 15:40:00,18.18,18.19,18.05,18.07,17900.0,18.1311,18.1411,18.0014,18.0214,17900.0
2009-07-01 15:50:00,18.07,18.14,18.07,18.1,34300.0,18.0214,18.0912,18.0214,18.0513,34300.0
2009-07-02 09:30:00,17.9,17.9,17.29,17.35,13200.0,17.8518,17.8518,17.2435,17.3033,13200.0
2009-07-02 09:40:00,17.28,17.43,17.26,17.43,4500.0,17.2335,17.3831,17.2136,17.3831,4500.0
2009-07-02 09:50:00,17.47,17.53,17.44,17.46,4700.0,17.423,17.4828,17.3931,17.413,4700.0
2009-07-02 10:00:00,17.45,17.46,17.28,17.3,9900.0,17.4031,17.413,17.2335,17.2535,9900.0
2009-07-02 10:10:00,17.28,17.32,17.27,17.31,3100.0,17.2335,17.2734,17.2235,17.2634,3100.0
2009-07-02 10:20:00,17.3,17.3,17.17,17.27,12300.0,17.2535,17.2535,17.1238,17.2235,12300.0
2009-07-02 10:30:00,17.29,17.34,17.23,17.24,11500.0,17.2435,17.2934,17.1836,17.1936,11500.0
2009-07-02 10:40:00,17.25,17.27,17.2,17.24,6100.0,17.2036,17.2235,17.1537,17.1936,6100.0
2009-07-02 10:50:00,17.23,17.3,17.2,17.25,6100.0,17.1836,17.2535,17.1537,17.2036,6100.0
2009-07-02 11:00:00,17.25,17.25,17.2,17.21,5800.0,17.2036,17.2036,17.1537,17.1637,5800.0
2009-07-02 11:10:00,17.21,17.25,17.21,17.23,7400.0,17.1637,17.2036,17.1637,17.1836,7400.0
2009-07-02 11:20:00,17.22,17.23,17.19,17.2,10200.0,17.1737,17.1836,17.1438,17.1537,10200.0
2009-07-02 11:30:00,17.19,17.22,17.16,17.19,6400.0,17.1438,17.1737,17.1138,17.1438,6400.0
2009-07-02 11:40:00,17.19,17.2,17.14,17.15,6200.0,17.1438,17.1537,17.0939,17.1039,6200.0
2009-07-02 11:50:00,17.14,17.15,17.03,17.05,64200.0,17.0939,17.1039,16.9842,17.0041,64200.0
2009-07-02 12:00:00,17.05,17.11,17.04,17.09,21600.0,17.0041,17.064,16.9942,17.044,21600.0
2009-07-02 12:10:00,17.08,17.11,17.08,17.1,10400.0,17.0341,17.064,17.0341,17.054,10400.0
2009-07-02 12:20:00,17.1,17.11,17.07,17.1,16800.0,17.054,17.064,17.0241,17.054,16800.0
2009-07-02 12:30:00,17.1,17.15,17.07,17.15,9400.0,17.054,17.1039,17.0241,17.1039,9400.0
2009-07-02 12:40:00,17.15,17.16,17.1,17.1,11100.0,17.1039,17.1138,17.054,17.054,11100.0
2009-07-02 12:50:00,17.09,17.12,17.07,17.1,13000.0,17.044,17.0739,17.0241,17.054,13000.0
2009-07-02 13:00:00,17.12,17.19,17.12,17.17,3500.0,17.0739,17.1438,17.0739,17.1238,3500.0
2009-07-02 13:10:00,17.16,17.17,17.12,17.12,3700.0,17.1138,17.1238,17.0739,17.0739,3700.0
2009-07-02 13:20:00,17.12,17.14,17.09,17.13,12500.0,17.0739,17.0939,17.044,17.0839,12500.0
2009-07-02 13:30:00,17.11,17.15,17.09,17.15,7400.0,17.064,17.1039,17.044,17.1039,7400.0
2009-07-02 13:40:00,17.13,17.18,17.1,17.15,22900.0,17.0839,17.1338,17.054,17.1039,22900.0
2009-07-02 13:50:00,17.14,17.19,17.12,17.16,16700.0,17.0939,17.1438,17.0739,17.1138,16700.0
2009-07-02 14:00:00,17.15,17.21,17.15,17.2,11400.0,17.1039,17.1637,17.1039,17.1537,11400.0
2009-07-02 14:10:00,17.2,17.22,17.19,17.2,6100.0,17.1537,17.1737,17.1438,17.1537,6100.0
2009-07-02 14:20:00,17.2,17.21,17.18,17.2,6400.0,17.1537,17.1637,17.1338,17.1537,6400.0
2009-07-02 14:30:00,17.2,17.2,17.12,17.14,16400.0,17.1537,17.1537,17.0739,17.0939,16400.0
2009-07-02 14:40:00,17.13,17.13,17.09,17.09,5600.0,17.0839,17.0839,17.044,17.044,5600.0
2009-07-02 14:50:00,17.09,17.1,17.07,17.1,4300.0,17.044,17.054,17.0241,17.054,4300.0
2009-07-02 15:00:00,17.09,17.1,17.05,17.06,7100.0,17.044,17.054,17.0041,17.0141,7100.0
2009-07-02 15:10:00,17.06,17.06,16.99,17.0,17300.0,17.0141,17.0141,16.9443,16.9543,17300.0
2009-07-02 15:20:00,16.99,17.0,16.87,16.87,23700.0,16.9443,16.9543,16.8246,16.8246,23700.0
2009-07-02 15:30:00,16.88,16.97,16.85,16.97,20800.0,16.8346,16.9243,16.8047,16.9243,20800.0
2009-07-02 15:40:00,16.96,17.08,16.94,17.07,22000.0,16.9144,17.0341,16.8944,17.0241,22000.0
2009-07-02 15:50:00,17.07,17.11,17.04,17.05,45300.0,17.0241,17.064,16.9942,17.0041,45300.0
2009-07-06 09:30:00,16.9,16.97,16.65,16.94,10600.0,16.8545,16.9243,16.6052,16.8944,10600.0
2009-07-06 09:40:00,16.99,17.08,16.93,17.01,4400.0,16.9443,17.0341,16.8845,16.9642,4400.0
2009-07-06 09:50:00,17.03,17.03,16.94,16.94,6900.0,16.9842,16.9842,16.8944,16.8944,6900.0
2009-07-06 10:00:00,16.94,16.98,16.69,16.69,8500.0,16.8944,16.9343,16.6451,16.6451,8500.0
2009-07-06 10:10:00,16.7,16.73,16.65,16.66,9100.0,16.6551,16.685,16.6052,16.6152,9100.0
2009-07-06 10:20:00,16.62,16.64,16.54,16.57,5400.0,16.5753,16.5952,16.4955,16.5254,5400.0
2009-07-06 10:30:00,16.6,16.75,16.53,16.75,11300.0,16.5553,16.7049,16.4855,16.7049,11300.0
2009-07-06 10:40:00,16.73,16.9,16.73,16.89,7200.0,16.685,16.8545,16.685,16.8446,7200.0
2009-07-06 10:50:00,16.89,16.97,16.86,16.96,6200.0,16.8446,16.9243,16.8146,16.9144,6200.0
2009-07-06 11:00:00,16.93,16.93,16.88,16.88,2600.0,16.8845,16.8845,16.8346,16.8346,2600.0
2009-07-06 11:10:00,16.89,16.9,16.88,16.9,4400.0,16.8446,16.8545,16.8346,16.8545,4400.0
2009-07-06 11:20:00,16.94,16.94,16.91,16.91,1700.0,16.8944,16.8944,16.8645,16.8645,1700.0
2009-07-06 11:30:00,16.91,16.91,16.82,16.84,5900.0,16.8645,16.8645,16.7747,16.7947,5900.0
2009-07-06 11:40:00,16.84,16.84,16.77,16.84,3800.0,16.7947,16.7947,16.7249,16.7947,3800.0
2009-07-06 11:50:00,16.83,16.84,16.77,16.81,3500.0,16.7847,16.7947,16.7249,16.7648,3500.0
2009-07-06 12:00:00,16.85,16.87,16.85,16.87,1300.0,16.8047,16.8246,16.8047,16.8246,1300.0
2009-07-06 12:10:00,16.88,16.88,16.86,16.86,2800.0,16.8346,16.8346,16.8146,16.8146,2800.0
2009-07-06 12:20:00,16.86,16.86,16.77,16.77,1900.0,16.8146,16.8146,16.7249,16.7249,1900.0
2009-07-06 12:30:00,16.77,16.79,16.77,16.78,1300.0,16.7249,16.7448,16.7249,16.7349,1300.0
2009-07-06 12:40:00,16.77,16.79,16.77,16.79,1500.0,16.7249,16.7448,16.7249,16.7448,1500.0
2009-07-06 12:50:00,16.79,16.79,16.77,16.77,900.0,16.7448,16.7448,16.7249,16.7249,900.0
2009-07-06 13:00:00,16.77,16.81,16.77,16.81,2400.0,16.7249,16.7648,16.7249,16.7648,2400.0
2009-07-06 13:10:00,16.8,16.92,16.8,16.91,4600.0,16.7548,16.8745,16.7548,16.8645,4600.0
2009-07-06 13:20:00,16.91,16.91,16.89,16.9,2100.0,16.8645,16.8645,16.8446,16.8545,2100.0
2009-07-06 13:30:00,16.89,16.89,16.82,16.82,2300.0,16.8446,16.8446,16.7747,16.7747,2300.0
2009-07-06 13:40:00,16.83,16.83,16.78,16.78,1700.0,16.7847,16.7847,16.7349,16.7349,1700.0
2009-07-06 13:50:00,16.78,16.81,16.77,16.79,2900.0,16.7349,16.7648,16.7249,16.7448,2900.0
2009-07-06 14:00:00,16.77,16.78,16.76,16.76,21200.0,16.7249,16.7349,16.7149,16.7149,21200.0
2009-07-06 14:10:00,16.76,16.77,16.75,16.75,8300.0,16.7149,16.7249,16.7049,16.7049,8300.0
2009-07-06 14:20:00,16.74,16.75,16.7,16.75,9000.0,16.695,16.7049,16.6551,16.7049,9000.0
2009-07-06 14:30:00,16.75,16.76,16.71,16.71,7500.0,16.7049,16.7149,16.665,16.665,7500.0
2009-07-06 14:40:00,16.71,16.72,16.63,16.71,12600.0,16.665,16.675,16.5853,16.665,12600.0
2009-07-06 14:50:00,16.7,16.73,16.68,16.73,15300.0,16.6551,16.685,16.6351,16.685,15300.0
2009-07-06 15:00:00,16.74,16.86,16.74,16.84,23700.0,16.695,16.8146,16.695,16.7947,23700.0
2009-07-06 15:10:00,16.83,16.89,16.82,16.83,15600.0,16.7847,16.8446,16.7747,16.7847,15600.0
2009-07-06 15:20:00,16.82,16.92,16.81,16.91,10100.0,16.7747,16.8745,16.7648,16.8645,10100.0
2009-07-06 15:30:00,16.9,16.94,16.84,16.93,15000.0,16.8545,16.8944,16.7947,16.8845,15000.0
2009-07-06 15:40:00,16.93,17.06,16.93,17.01,30100.0,16.8845,17.0141,16.8845,16.9642,30100.0
2009-07-06 15:50:00,16.99,17.09,16.98,17.05,52900.0,16.9443,17.044,16.9343,17.0041,52900.0
2009-07-07 09:30:00,17.08,17.19,17.03,17.15,2700.0,17.0341,17.1438,16.9842,17.1039,2700.0
2009-07-07 09:40:00,17.21,17.27,17.19,17.22,7200.0,17.1637,17.2235,17.1438,17.1737,7200.0
2009-07-07 09:50:00,17.22,17.25,17.13,17.13,9900.0,17.1737,17.2036,17.0839,17.0839,9900.0
2009-07-07 10:00:00,17.1,17.1,17.0,17.03,6300.0,17.054,17.054,16.9543,16.9842,6300.0
2009-07-07 10:10:00,17.0,17.04,17.0,17.0,6000.0,16.9543,16.9942,16.9543,16.9543,6000.0
2009-07-07 10:20:00,17.01,17.07,17.0,17.07,4200.0,16.9642,17.0241,16.9543,17.0241,4200.0
2009-07-07 10:30:00,17.06,17.11,17.06,17.11,3800.0,17.0141,17.064,17.0141,17.064,3800.0
2009-07-07 10:40:00,17.1,17.23,17.08,17.2,11200.0,17.054,17.1836,17.0341,17.1537,11200.0
2009-07-07 10:50:00,17.19,17.21,17.18,17.2,1600.0,17.1438,17.1637,17.1338,17.1537,1600.0
2009-07-07 11:00:00,17.18,17.18,17.13,17.18,5600.0,17.1338,17.1338,17.0839,17.1338,5600.0
2009-07-07 11:10:00,17.18,17.2,17.16,17.16,1600.0,17.1338,17.1537,17.1138,17.1138,1600.0
2009-07-07 11:20:00,17.17,17.18,17.15,17.15,1900.0,17.1238,17.1338,17.1039,17.1039,1900.0
2009-07-07 11:30:00,17.09,17.09,17.01,17.01,2500.0,17.044,17.044,16.9642,16.9642,2500.0
2009-07-07 11:40:00,17.02,17.03,17.0,17.01,6400.0,16.9742,16.9842,16.9543,16.9642,6400.0
2009-07-07 11:50:00,17.01,17.05,17.01,17.05,1700.0,16.9642,17.0041,16.9642,17.0041,1700.0
2009-07-07 12:00:00,17.05,17.08,17.05,17.08,6200.0,17.0041,17.0341,17.0041,17.0341,6200.0
2009-07-07 12:10:00,17.09,17.13,17.09,17.13,3300.0,17.044,17.0839,17.044,17.0839,3300.0
2009-07-07 12:20:00,17.14,17.14,17.1,17.14,3900.0,17.0939,17.0939,17.054,17.0939,3900.0
2009-07-07 12:30:00,17.13,17.17,17.1,17.14,12800.0,17.0839,17.1238,17.054,17.0939,12800.0
2009-07-07 12:40:00,17.16,17.19,17.13,17.18,6900.0,17.1138,17.1438,17.0839,17.1338,6900.0
2009-07-07 12:50:00,17.18,17.18,17.11,17.12,2700.0,17.1338,17.1338,17.064,17.0739,2700.0
2009-07-07 13:00:00,17.13,17.16,17.12,17.16,2700.0,17.0839,17.1138,17.0739,17.1138,2700.0
2009-07-07 13:10:00,17.16,17.18,17.14,17.16,4100.0,17.1138,17.1338,17.0939,17.1138,4100.0
2009-07-07 13:20:00,17.17,17.18,17.16,17.17,3800.0,17.1238,17.1338,17.1138,17.1238,3800.0
2009-07-07 13:30:00,17.17,17.21,17.17,17.2,5400.0,17.1238,17.1637,17.1238,17.1537,5400.0
2009-07-07 13:40:00,17.21,17.22,17.19,17.19,2500.0,17.1637,17.1737,17.1438,17.1438,2500.0
2009-07-07 13:50:00,17.2,17.2,17.12,17.15,14400.0,17.1537,17.1537,17.0739,17.1039,14400.0
2009-07-07 14:00:00,17.13,17.14,17.12,17.12,800.0,17.0839,17.0939,17.0739,17.0739,800.0
2009-07-07 14:10:00,17.14,17.16,17.14,17.15,8600.0,17.0939,17.1138,17.0939,17.1039,8600.0
2009-07-07 14:20:00,17.14,17.2,17.13,17.18,22700.0,17.0939,17.1537,17.0839,17.1338,22700.0
2009-07-07 14:30:00,17.2,17.2,17.17,17.18,2800.0,17.1537,17.1537,17.1238,17.1338,2800.0
2009-07-07 14:40:00,17.17,17.17,17.16,17.16,2500.0,17.1238,17.1238,17.1138,17.1138,2500.0
2009-07-07 14:50:00,17.15,17.16,17.06,17.07,6700.0,17.1039,17.1138,17.0141,17.0241,6700.0
2009-07-07 15:00:00,17.08,17.08,16.99,17.0,6300.0,17.0341,17.0341,16.9443,16.9543,6300.0
2009-07-07 15:10:00,17.01,17.03,17.0,17.02,3200.0,16.9642,16.9842,16.9543,16.9742,3200.0
2009-07-07 15:20:00,17.02,17.04,16.99,17.04,12300.0,16.9742,16.9942,16.9443,16.9942,12300.0
2009-07-07 15:30:00,17.04,17.04,16.99,17.01,7900.0,16.9942,16.9942,16.9443,16.9642,7900.0
2009-07-07 15:40:00,17.0,17.0,16.99,16.99,17300.0,16.9543,16.9543,16.9443,16.9443,17300.0
2009-07-07 15:50:00,16.99,16.99,16.87,16.88,48200.0,16.9443,16.9443,16.8246,16.8346,48200.0
2009-07-08 09:30:00,17.0,17.03,16.91,17.01,6400.0,16.9543,16.9842,16.8645,16.9642,6400.0
2009-07-08 09:40:00,17.0,17.07,16.97,16.97,12600.0,16.9543,17.0241,16.9243,16.9243,12600.0
2009-07-08 09:50:00,16.99,17.0,16.89,16.89,18500.0,16.9443,16.9543,16.8446,16.8446,18500.0
2009-07-08 10:00:00,16.9,17.03,16.89,16.95,18700.0,16.8545,16.9842,16.8446,16.9044,18700.0
2009-07-08 10:10:00,16.98,17.09,16.97,17.09,8100.0,16.9343,17.044,16.9243,17.044,8100.0
2009-07-08 10:20:00,17.1,17.16,17.1,17.16,9900.0,17.054,17.1138,17.054,17.1138,9900.0
2009-07-08 10:30:00,17.15,17.2,17.0,17.0,26200.0,17.1039,17.1537,16.9543,16.9543,26200.0
2009-07-08 10:40:00,17.0,17.08,17.0,17.04,3200.0,16.9543,17.0341,16.9543,16.9942,3200.0
2009-07-08 10:50:00,17.03,17.08,17.0,17.0,7500.0,16.9842,17.0341,16.9543,16.9543,7500.0
2009-07-08 11:00:00,16.95,16.97,16.95,16.97,11200.0,16.9044,16.9243,16.9044,16.9243,11200.0
2009-07-08 11:10:00,16.97,16.98,16.96,16.96,3900.0,16.9243,16.9343,16.9144,16.9144,3900.0
2009-07-08 11:20:00,16.95,16.95,16.76,16.76,10800.0,16.9044,16.9044,16.7149,16.7149,10800.0
2009-07-08 11:30:00,16.78,16.86,16.78,16.83,7700.0,16.7349,16.8146,16.7349,16.7847,7700.0
2009-07-08 11:40:00,16.83,16.86,16.83,16.85,4300.0,16.7847,16.8146,16.7847,16.8047,4300.0
2009-07-08 11:50:00,16.86,16.86,16.72,16.75,15700.0,16.8146,16.8146,16.675,16.7049,15700.0
2009-07-08 12:00:00,16.75,16.75,16.64,16.66,17700.0,16.7049,16.7049,16.5952,16.6152,17700.0
2009-07-08 12:10:00,16.66,16.66,16.63,16.64,3800.0,16.6152,16.6152,16.5853,16.5952,3800.0
2009-07-08 12:20:00,16.6,16.63,16.56,16.57,7900.0,16.5553,16.5853,16.5154,16.5254,7900.0
2009-07-08 12:30:00,16.57,16.63,16.54,16.54,11500.0,16.5254,16.5853,16.4955,16.4955,11500.0
2009-07-08 12:40:00,16.54,16.6,16.54,16.58,4500.0,16.4955,16.5553,16.4955,16.5354,4500.0
2009-07-08 12:50:00,16.59,16.6,16.55,16.55,2500.0,16.5454,16.5553,16.5055,16.5055,2500.0
2009-07-08 13:00:00,16.56,16.69,16.56,16.65,6800.0,16.5154,16.6451,16.5154,16.6052,6800.0
2009-07-08 13:10:00,16.64,16.68,16.6,16.66,3600.0,16.5952,16.6351,16.5553,16.6152,3600.0
2009-07-08 13:20:00,16.67,16.72,16.66,16.71,3200.0,16.6252,16.675,16.6152,16.665,3200.0
2009-07-08 13:30:00,16.72,16.75,16.67,16.67,4700.0,16.675,16.7049,16.6252,16.6252,4700.0
2009-07-08 13:40:00,16.67,16.71,16.67,16.69,2500.0,16.6252,16.665,16.6252,16.6451,2500.0
2009-07-08 13:50:00,16.65,16.66,16.6,16.6,2700.0,16.6052,16.6152,16.5553,16.5553,2700.0
2009-07-08 14:00:00,16.6,16.6,16.55,16.55,7000.0,16.5553,16.5553,16.5055,16.5055,7000.0
2009-07-08 14:10:00,16.55,16.56,16.5,16.54,7700.0,16.5055,16.5154,16.4556,16.4955,7700.0
2009-07-08 14:20:00,16.53,16.58,16.52,16.56,6800.0,16.4855,16.5354,16.4756,16.5154,6800.0
2009-07-08 14:30:00,16.56,16.58,16.5,16.56,9300.0,16.5154,16.5354,16.4556,16.5154,9300.0
2009-07-08 14:40:00,16.57,16.57,16.51,16.52,5300.0,16.5254,16.5254,16.4656,16.4756,5300.0
2009-07-08 14:50:00,16.52,16.6,16.52,16.58,7200.0,16.4756,16.5553,16.4756,16.5354,7200.0
2009-07-08 15:00:00,16.6,16.69,16.6,16.65,7600.0,16.5553,16.6451,16.5553,16.6052,7600.0
2009-07-08 15:10:00,16.66,16.68,16.57,16.58,15000.0,16.6152,16.6351,16.5254,16.5354,15000.0
2009-07-08 15:20:00,16.58,16.59,16.48,16.5,22000.0,16.5354,16.5454,16.4357,16.4556,22000.0
2009-07-08 15:30:00,16.51,16.65,16.51,16.59,6900.0,16.4656,16.6052,16.4656,16.5454,6900.0
2009-07-08 15:40:00,16.6,16.71,16.6,16.63,16800.0,16.5553,16.665,16.5553,16.5853,16800.0
2009-07-08 15:50:00,16.63,16.65,16.52,16.62,53600.0,16.5853,16.6052,16.4756,16.5753,53600.0
2009-07-09 09:30:00,16.67,16.98,16.46,16.58,7700.0,16.6252,16.9343,16.4157,16.5354,7700.0
2009-07-09 09:40:00,16.58,16.62,16.4,16.4,36100.0,16.5354,16.5753,16.3559,16.3559,36100.0
2009-07-09 09:50:00,16.41,16.51,16.4,16.5,15800.0,16.3659,16.4656,16.3559,16.4556,15800.0
2009-07-09 10:00:00,16.48,16.58,16.4,16.54,17400.0,16.4357,16.5354,16.3559,16.4955,17400.0
2009-07-09 10:10:00,16.52,16.52,16.46,16.46,4500.0,16.4756,16.4756,16.4157,16.4157,4500.0
2009-07-09 10:20:00,16.44,16.46,16.41,16.46,6200.0,16.3958,16.4157,16.3659,16.4157,6200.0
2009-07-09 10:30:00,16.46,16.5,16.4,16.46,16800.0,16.4157,16.4556,16.3559,16.4157,16800.0
2009-07-09 10:40:00,16.45,16.47,16.3,16.3,17400.0,16.4057,16.4257,16.2561,16.2561,17400.0
2009-07-09 10:50:00,16.28,16.39,16.28,16.37,3800.0,16.2362,16.3459,16.2362,16.326,3800.0
2009-07-09 11:00:00,16.38,16.39,16.35,16.38,6600.0,16.3359,16.3459,16.306,16.3359,6600.0
2009-07-09 11:10:00,16.35,16.37,16.31,16.33,11000.0,16.306,16.326,16.2661,16.2861,11000.0
2009-07-09 11:20:00,16.32,16.35,16.3,16.31,4000.0,16.2761,16.306,16.2561,16.2661,4000.0
2009-07-09 11:30:00,16.31,16.36,16.3,16.32,6700.0,16.2661,16.316,16.2561,16.2761,6700.0
2009-07-09 11:40:00,16.31,16.37,16.31,16.35,4500.0,16.2661,16.326,16.2661,16.306,4500.0
2009-07-09 11:50:00,16.35,16.35,16.3,16.32,4000.0,16.306,16.306,16.2561,16.2761,4000.0
2009-07-09 12:00:00,16.3,16.31,16.28,16.28,4800.0,16.2561,16.2661,16.2362,16.2362,4800.0
2009-07-09 12:10:00,16.28,16.35,16.26,16.35,6300.0,16.2362,16.306,16.2163,16.306,6300.0
2009-07-09 12:20:00,16.34,16.36,16.28,16.29,8500.0,16.296,16.316,16.2362,16.2462,8500.0
2009-07-09 12:30:00,16.3,16.36,16.28,16.33,7300.0,16.2561,16.316,16.2362,16.2861,7300.0
2009-07-09 12:40:00,16.31,16.33,16.29,16.29,2400.0,16.2661,16.2861,16.2462,16.2462,2400.0
2009-07-09 12:50:00,16.28,16.33,16.28,16.33,3200.0,16.2362,16.2861,16.2362,16.2861,3200.0
2009-07-09 13:00:00,16.34,16.34,16.27,16.31,7500.0,16.296,16.296,16.2262,16.2661,7500.0
2009-07-09 13:10:00,16.32,16.41,16.32,16.33,4100.0,16.2761,16.3659,16.2761,16.2861,4100.0
2009-07-09 13:20:00,16.34,16.35,16.31,16.33,14800.0,16.296,16.306,16.2661,16.2861,14800.0
2009-07-09 13:30:00,16.35,16.35,16.26,16.26,6300.0,16.306,16.306,16.2163,16.2163,6300.0
2009-07-09 13:40:00,16.27,16.33,16.27,16.31,3800.0,16.2262,16.2861,16.2262,16.2661,3800.0
2009-07-09 13:50:00,16.3,16.35,16.29,16.34,4200.0,16.2561,16.306,16.2462,16.296,4200.0
2009-07-09 14:00:00,16.34,16.35,16.32,16.32,2800.0,16.296,16.306,16.2761,16.2761,2800.0
2009-07-09 14:10:00,16.33,16.37,16.32,16.34,12600.0,16.2861,16.326,16.2761,16.296,12600.0
2009-07-09 14:20:00,16.33,16.36,16.31,16.31,6700.0,16.2861,16.316,16.2661,16.2661,6700.0
2009-07-09 14:30:00,16.32,16.35,16.31,16.33,5500.0,16.2761,16.306,16.2661,16.2861,5500.0
2009-07-09 14:40:00,16.33,16.35,16.33,16.33,5000.0,16.2861,16.306,16.2861,16.2861,5000.0
2009-07-09 14:50:00,16.35,16.35,16.3,16.31,9800.0,16.306,16.306,16.2561,16.2661,9800.0
2009-07-09 15:00:00,16.3,16.35,16.3,16.3,8200.0,16.2561,16.306,16.2561,16.2561,8200.0
2009-07-09 15:10:00,16.31,16.35,16.31,16.33,7600.0,16.2661,16.306,16.2661,16.2861,7600.0
2009-07-09 15:20:00,16.34,16.36,16.28,16.31,13600.0,16.296,16.316,16.2362,16.2661,13600.0
2009-07-09 15:30:00,16.31,16.31,16.22,16.23,21400.0,16.2661,16.2661,16.1764,16.1863,21400.0
2009-07-09 15:40:00,16.23,16.33,16.2,16.33,28200.0,16.1863,16.2861,16.1564,16.2861,28200.0
2009-07-09 15:50:00,16.32,16.36,16.28,16.34,67800.0,16.2761,16.316,16.2362,16.296,67800.0
2009-07-10 09:30:00,16.25,16.41,16.22,16.31,12100.0,16.2063,16.3659,16.1764,16.2661,12100.0
2009-07-10 09:40:00,16.33,16.4,16.25,16.39,13000.0,16.2861,16.3559,16.2063,16.3459,13000.0
2009-07-10 09:50:00,16.4,16.43,16.34,16.39,13400.0,16.3559,16.3858,16.296,16.3459,13400.0
2009-07-10 10:00:00,16.37,16.5,16.36,16.36,11000.0,16.326,16.4556,16.316,16.316,11000.0
2009-07-10 10:10:00,16.37,16.45,16.35,16.43,7200.0,16.326,16.4057,16.306,16.3858,7200.0
2009-07-10 10:20:00,16.42,16.44,16.36,16.41,6200.0,16.3758,16.3958,16.316,16.3659,6200.0
2009-07-10 10:30:00,16.42,16.46,16.36,16.41,4500.0,16.3758,16.4157,16.316,16.3659,4500.0
2009-07-10 10:40:00,16.35,16.35,16.26,16.33,10200.0,16.306,16.306,16.2163,16.2861,10200.0
2009-07-10 10:50:00,16.32,16.4,16.3,16.39,4900.0,16.2761,16.3559,16.2561,16.3459,4900.0
2009-07-10 11:00:00,16.35,16.35,16.3,16.33,10000.0,16.306,16.306,16.2561,16.2861,10000.0
2009-07-10 11:10:00,16.31,16.33,16.28,16.3,10100.0,16.2661,16.2861,16.2362,16.2561,10100.0
2009-07-10 11:20:00,16.3,16.31,16.09,16.11,15300.0,16.2561,16.2661,16.0467,16.0667,15300.0
2009-07-10 11:30:00,16.12,16.25,16.12,16.23,8700.0,16.0766,16.2063,16.0766,16.1863,8700.0
2009-07-10 11:40:00,16.22,16.25,16.21,16.24,4500.0,16.1764,16.2063,16.1664,16.1963,4500.0
2009-07-10 11:50:00,16.22,16.25,16.16,16.17,3800.0,16.1764,16.2063,16.1165,16.1265,3800.0
2009-07-10 12:00:00,16.16,16.28,16.16,16.28,2600.0,16.1165,16.2362,16.1165,16.2362,2600.0
2009-07-10 12:10:00,16.27,16.27,16.23,16.25,1800.0,16.2262,16.2262,16.1863,16.2063,1800.0
2009-07-10 12:20:00,16.24,16.24,16.17,16.19,3300.0,16.1963,16.1963,16.1265,16.1464,3300.0
2009-07-10 12:30:00,16.2,16.22,16.19,16.21,4300.0,16.1564,16.1764,16.1464,16.1664,4300.0
2009-07-10 12:40:00,16.22,16.24,16.22,16.23,2000.0,16.1764,16.1963,16.1764,16.1863,2000.0
2009-07-10 12:50:00,16.24,16.24,16.18,16.18,3500.0,16.1963,16.1963,16.1365,16.1365,3500.0
2009-07-10 13:00:00,16.19,16.21,16.18,16.21,2900.0,16.1464,16.1664,16.1365,16.1664,2900.0
2009-07-10 13:10:00,16.2,16.23,16.19,16.23,2500.0,16.1564,16.1863,16.1464,16.1863,2500.0
2009-07-10 13:20:00,16.2,16.21,16.14,16.15,3000.0,16.1564,16.1664,16.0966,16.1066,3000.0
2009-07-10 13:30:00,16.15,16.17,16.14,16.16,4800.0,16.1066,16.1265,16.0966,16.1165,4800.0
2009-07-10 13:40:00,16.17,16.25,16.17,16.23,2700.0,16.1265,16.2063,16.1265,16.1863,2700.0
2009-07-10 13:50:00,16.2,16.21,16.16,16.16,3700.0,16.1564,16.1664,16.1165,16.1165,3700.0
2009-07-10 14:00:00,16.18,16.18,16.13,16.14,3600.0,16.1365,16.1365,16.0866,16.0966,3600.0
2009-07-10 14:10:00,16.13,16.17,16.12,16.16,6200.0,16.0866,16.1265,16.0766,16.1165,6200.0
2009-07-10 14:20:00,16.15,16.16,16.11,16.15,5600.0,16.1066,16.1165,16.0667,16.1066,5600.0
2009-07-10 14:30:00,16.16,16.16,16.12,16.13,5200.0,16.1165,16.1165,16.0766,16.0866,5200.0
2009-07-10 14:40:00,16.12,16.19,16.11,16.19,8400.0,16.0766,16.1464,16.0667,16.1464,8400.0
2009-07-10 14:50:00,16.2,16.24,16.18,16.18,8400.0,16.1564,16.1963,16.1365,16.1365,8400.0
2009-07-10 15:00:00,16.18,16.22,16.18,16.19,13700.0,16.1365,16.1764,16.1365,16.1464,13700.0
2009-07-10 15:10:00,16.2,16.27,16.2,16.25,9200.0,16.1564,16.2262,16.1564,16.2063,9200.0
2009-07-10 15:20:00,16.24,16.24,16.18,16.2,8100.0,16.1963,16.1963,16.1365,16.1564,8100.0
2009-07-10 15:30:00,16.18,16.21,16.17,16.2,9300.0,16.1365,16.1664,16.1265,16.1564,9300.0
2009-07-10 15:40:00,16.19,16.25,16.19,16.25,29900.0,16.1464,16.2063,16.1464,16.2063,29900.0
2009-07-10 15:50:00,16.24,16.31,16.24,16.29,51700.0,16.1963,16.2661,16.1963,16.2462,51700.0
2009-07-13 09:30:00,16.31,16.43,16.15,16.19,10800.0,16.2661,16.3858,16.1066,16.1464,10800.0
2009-07-13 09:40:00,16.19,16.21,16.11,16.21,2600.0,16.1464,16.1664,16.0667,16.1664,2600.0
2009-07-13 09:50:00,16.18,16.18,16.12,16.13,2600.0,16.1365,16.1365,16.0766,16.0866,2600.0
2009-07-13 10:00:00,16.16,16.17,16.05,16.14,8200.0,16.1165,16.1265,16.0068,16.0966,8200.0
2009-07-13 10:10:00,16.14,16.15,16.06,16.15,5100.0,16.0966,16.1066,16.0168,16.1066,5100.0
2009-07-13 10:20:00,16.19,16.34,16.19,16.32,3700.0,16.1464,16.296,16.1464,16.2761,3700.0
2009-07-13 10:30:00,16.32,16.35,16.28,16.3,12000.0,16.2761,16.306,16.2362,16.2561,12000.0
2009-07-13 10:40:00,16.29,16.31,16.25,16.25,4100.0,16.2462,16.2661,16.2063,16.2063,4100.0
2009-07-13 10:50:00,16.26,16.38,16.23,16.35,13500.0,16.2163,16.3359,16.1863,16.306,13500.0
2009-07-13 11:00:00,16.36,16.41,16.36,16.4,2000.0,16.316,16.3659,16.316,16.3559,2000.0
2009-07-13 11:10:00,16.39,16.41,16.38,16.38,1300.0,16.3459,16.3659,16.3359,16.3359,1300.0
2009-07-13 11:20:00,16.39,16.4,16.38,16.4,3100.0,16.3459,16.3559,16.3359,16.3559,3100.0
2009-07-13 11:30:00,16.4,16.58,16.4,16.56,10700.0,16.3559,16.5354,16.3559,16.5154,10700.0
2009-07-13 11:40:00,16.57,16.62,16.56,16.57,4700.0,16.5254,16.5753,16.5154,16.5254,4700.0
2009-07-13 11:50:00,16.59,16.59,16.54,16.55,3900.0,16.5454,16.5454,16.4955,16.5055,3900.0
2009-07-13 12:00:00,16.56,16.58,16.5,16.5,3200.0,16.5154,16.5354,16.4556,16.4556,3200.0
2009-07-13 12:10:00,16.49,16.52,16.49,16.52,1100.0,16.4456,16.4756,16.4456,16.4756,1100.0
2009-07-13 12:20:00,16.51,16.54,16.51,16.54,1900.0,16.4656,16.4955,16.4656,16.4955,1900.0
2009-07-13 12:30:00,16.57,16.57,16.49,16.56,9200.0,16.5254,16.5254,16.4456,16.5154,9200.0
2009-07-13 12:40:00,16.56,16.57,16.54,16.55,5700.0,16.5154,16.5254,16.4955,16.5055,5700.0
2009-07-13 12:50:00,16.56,16.56,16.43,16.44,6100.0,16.5154,16.5154,16.3858,16.3958,6100.0
2009-07-13 13:00:00,16.44,16.51,16.44,16.51,3700.0,16.3958,16.4656,16.3958,16.4656,3700.0
2009-07-13 13:10:00,16.51,16.59,16.49,16.59,4700.0,16.4656,16.5454,16.4456,16.5454,4700.0
2009-07-13 13:20:00,16.57,16.58,16.49,16.49,9800.0,16.5254,16.5354,16.4456,16.4456,9800.0
2009-07-13 13:30:00,16.5,16.54,16.49,16.54,9500.0,16.4556,16.4955,16.4456,16.4955,9500.0
2009-07-13 13:40:00,16.54,16.55,16.52,16.53,3000.0,16.4955,16.5055,16.4756,16.4855,3000.0
2009-07-13 13:50:00,16.53,16.55,16.53,16.55,1500.0,16.4855,16.5055,16.4855,16.5055,1500.0
2009-07-13 14:00:00,16.54,16.58,16.52,16.55,1700.0,16.4955,16.5354,16.4756,16.5055,1700.0
2009-07-13 14:10:00,16.55,16.62,16.55,16.6,2300.0,16.5055,16.5753,16.5055,16.5553,2300.0
2009-07-13 14:20:00,16.58,16.64,16.57,16.6,3200.0,16.5354,16.5952,16.5254,16.5553,3200.0
2009-07-13 14:30:00,16.61,16.62,16.58,16.59,2900.0,16.5653,16.5753,16.5354,16.5454,2900.0
2009-07-13 14:40:00,16.56,16.58,16.55,16.55,1400.0,16.5154,16.5354,16.5055,16.5055,1400.0
2009-07-13 14:50:00,16.55,16.57,16.49,16.54,4500.0,16.5055,16.5254,16.4456,16.4955,4500.0
2009-07-13 15:00:00,16.54,16.56,16.52,16.53,3700.0,16.4955,16.5154,16.4756,16.4855,3700.0
2009-07-13 15:10:00,16.52,16.56,16.51,16.56,4300.0,16.4756,16.5154,16.4656,16.5154,4300.0
2009-07-13 15:20:00,16.54,16.55,16.52,16.54,3200.0,16.4955,16.5055,16.4756,16.4955,3200.0
2009-07-13 15:30:00,16.52,16.54,16.5,16.53,8900.0,16.4756,16.4955,16.4556,16.4855,8900.0
2009-07-13 15:40:00,16.53,16.58,16.5,16.5,9700.0,16.4855,16.5354,16.4556,16.4556,9700.0
2009-07-13 15:50:00,16.5,16.65,16.5,16.65,34100.0,16.4556,16.6052,16.4556,16.6052,34100.0
2009-07-14 09:30:00,16.6,16.82,16.55,16.73,8300.0,16.5553,16.7747,16.5055,16.685,8300.0
2009-07-14 09:40:00,16.8,16.8,16.73,16.73,4300.0,16.7548,16.7548,16.685,16.685,4300.0
2009-07-14 09:50:00,16.78,16.81,16.67,16.67,4400.0,16.7349,16.7648,16.6252,16.6252,4400.0
2009-07-14 10:00:00,16.69,16.85,16.68,16.82,4600.0,16.6451,16.8047,16.6351,16.7747,4600.0
2009-07-14 10:10:00,16.78,16.82,16.76,16.79,2400.0,16.7349,16.7747,16.7149,16.7448,2400.0
2009-07-14 10:20:00,16.81,16.82,16.76,16.77,5900.0,16.7648,16.7747,16.7149,16.7249,5900.0
2009-07-14 10:30:00,16.77,16.83,16.74,16.81,4500.0,16.7249,16.7847,16.695,16.7648,4500.0
2009-07-14 10:40:00,16.78,16.82,16.72,16.78,4700.0,16.7349,16.7747,16.675,16.7349,4700.0
2009-07-14 10:50:00,16.8,16.87,16.8,16.82,7800.0,16.7548,16.8246,16.7548,16.7747,7800.0
2009-07-14 11:00:00,16.84,16.87,16.79,16.87,1500.0,16.7947,16.8246,16.7448,16.8246,1500.0
2009-07-14 11:10:00,16.85,16.87,16.83,16.83,1700.0,16.8047,16.8246,16.7847,16.7847,1700.0
2009-07-14 11:20:00,16.81,16.9,16.8,16.86,1700.0,16.7648,16.8545,16.7548,16.8146,1700.0
2009-07-14 11:30:00,16.89,16.89,16.84,16.87,2300.0,16.8446,16.8446,16.7947,16.8246,2300.0
2009-07-14 11:40:00,16.82,16.83,16.76,16.77,3900.0,16.7747,16.7847,16.7149,16.7249,3900.0
2009-07-14 11:50:00,16.77,16.78,16.75,16.78,2000.0,16.7249,16.7349,16.7049,16.7349,2000.0
2009-07-14 12:00:00,16.76,16.77,16.76,16.76,600.0,16.7149,16.7249,16.7149,16.7149,600.0
2009-07-14 12:10:00,16.76,16.77,16.76,16.76,1000.0,16.7149,16.7249,16.7149,16.7149,1000.0
2009-07-14 12:20:00,16.76,16.76,16.7,16.71,1000.0,16.7149,16.7149,16.6551,16.665,1000.0
2009-07-14 12:30:00,16.72,16.74,16.71,16.73,1800.0,16.675,16.695,16.665,16.685,1800.0
2009-07-14 12:40:00,16.73,16.77,16.72,16.77,1300.0,16.685,16.7249,16.675,16.7249,1300.0
2009-07-14 12:50:00,16.8,16.81,16.76,16.8,3200.0,16.7548,16.7648,16.7149,16.7548,3200.0
2009-07-14 13:00:00,16.78,16.81,16.78,16.8,3300.0,16.7349,16.7648,16.7349,16.7548,3300.0
2009-07-14 13:10:00,16.79,16.79,16.72,16.72,2900.0,16.7448,16.7448,16.675,16.675,2900.0
2009-07-14 13:20:00,16.75,16.76,16.72,16.76,1900.0,16.7049,16.7149,16.675,16.7149,1900.0
2009-07-14 13:30:00,16.77,16.77,16.72,16.75,4300.0,16.7249,16.7249,16.675,16.7049,4300.0
2009-07-14 13:40:00,16.73,16.74,16.7,16.73,4700.0,16.685,16.695,16.6551,16.685,4700.0
2009-07-14 13:50:00,16.7,16.72,16.68,16.71,3700.0,16.6551,16.675,16.6351,16.665,3700.0
2009-07-14 14:00:00,16.7,16.7,16.65,16.66,6200.0,16.6551,16.6551,16.6052,16.6152,6200.0
2009-07-14 14:10:00,16.68,16.7,16.65,16.7,3500.0,16.6351,16.6551,16.6052,16.6551,3500.0
2009-07-14 14:20:00,16.7,16.71,16.7,16.7,1700.0,16.6551,16.665,16.6551,16.6551,1700.0
2009-07-14 14:30:00,16.69,16.71,16.67,16.71,2300.0,16.6451,16.665,16.6252,16.665,2300.0
2009-07-14 14:40:00,16.7,16.72,16.67,16.67,2400.0,16.6551,16.675,16.6252,16.6252,2400.0
2009-07-14 14:50:00,16.66,16.69,16.65,16.68,3600.0,16.6152,16.6451,16.6052,16.6351,3600.0
2009-07-14 15:00:00,16.7,16.71,16.66,16.67,2900.0,16.6551,16.665,16.6152,16.6252,2900.0
2009-07-14 15:10:00,16.68,16.7,16.66,16.67,6100.0,16.6351,16.6551,16.6152,16.6252,6100.0
2009-07-14 15:20:00,16.66,16.68,16.63,16.63,2200.0,16.6152,16.6351,16.5853,16.5853,2200.0
2009-07-14 15:30:00,16.65,16.69,16.64,16.67,4600.0,16.6052,16.6451,16.5952,16.6252,4600.0
2009-07-14 15:40:00,16.67,16.68,16.65,16.66,6700.0,16.6252,16.6351,16.6052,16.6152,6700.0
2009-07-14 15:50:00,16.66,16.69,16.63,16.66,15300.0,16.6152,16.6451,16.5853,16.6152,15300.0
2009-07-15 09:30:00,16.94,16.94,16.58,16.66,15900.0,16.8944,16.8944,16.5354,16.6152,15900.0
2009-07-15 09:40:00,16.76,16.86,16.61,16.82,7800.0,16.7149,16.8146,16.5653,16.7747,7800.0
2009-07-15 09:50:00,16.82,16.88,16.82,16.88,5600.0,16.7747,16.8346,16.7747,16.8346,5600.0
2009-07-15 10:00:00,16.88,16.95,16.88,16.88,8000.0,16.8346,16.9044,16.8346,16.8346,8000.0
2009-07-15 10:10:00,16.88,16.92,16.81,16.85,4800.0,16.8346,16.8745,16.7648,16.8047,4800.0
2009-07-15 10:20:00,16.82,16.91,16.8,16.88,7300.0,16.7747,16.8645,16.7548,16.8346,7300.0
2009-07-15 10:30:00,16.88,16.91,16.86,16.86,2200.0,16.8346,16.8645,16.8146,16.8146,2200.0
2009-07-15 10:40:00,16.86,16.97,16.86,16.96,4400.0,16.8146,16.9243,16.8146,16.9144,4400.0
2009-07-15 10:50:00,16.97,17.05,16.96,17.05,9900.0,16.9243,17.0041,16.9144,17.0041,9900.0
2009-07-15 11:00:00,17.06,17.09,17.04,17.09,9800.0,17.0141,17.044,16.9942,17.044,9800.0
2009-07-15 11:10:00,17.08,17.15,17.08,17.15,7500.0,17.0341,17.1039,17.0341,17.1039,7500.0
2009-07-15 11:20:00,17.16,17.22,17.14,17.2,9300.0,17.1138,17.1737,17.0939,17.1537,9300.0
2009-07-15 11:30:00,17.21,17.3,17.2,17.3,8400.0,17.1637,17.2535,17.1537,17.2535,8400.0
2009-07-15 11:40:00,17.29,17.4,17.29,17.39,12200.0,17.2435,17.3532,17.2435,17.3432,12200.0
2009-07-15 11:50:00,17.39,17.4,17.31,17.31,10300.0,17.3432,17.3532,17.2634,17.2634,10300.0
2009-07-15 12:00:00,17.31,17.31,17.27,17.27,2400.0,17.2634,17.2634,17.2235,17.2235,2400.0
2009-07-15 12:10:00,17.28,17.3,17.28,17.28,2900.0,17.2335,17.2535,17.2335,17.2335,2900.0
2009-07-15 12:20:00,17.28,17.29,17.24,17.26,2900.0,17.2335,17.2435,17.1936,17.2136,2900.0
2009-07-15 12:30:00,17.26,17.3,17.25,17.3,3300.0,17.2136,17.2535,17.2036,17.2535,3300.0
2009-07-15 12:40:00,17.29,17.3,17.28,17.29,2000.0,17.2435,17.2535,17.2335,17.2435,2000.0
2009-07-15 12:50:00,17.29,17.3,17.28,17.28,1300.0,17.2435,17.2535,17.2335,17.2335,1300.0
2009-07-15 13:00:00,17.28,17.28,17.27,17.28,1100.0,17.2335,17.2335,17.2235,17.2335,1100.0
2009-07-15 13:10:00,17.28,17.28,17.26,17.27,3500.0,17.2335,17.2335,17.2136,17.2235,3500.0
2009-07-15 13:20:00,17.28,17.34,17.27,17.34,5100.0,17.2335,17.2934,17.2235,17.2934,5100.0
2009-07-15 13:30:00,17.34,17.35,17.33,17.35,5900.0,17.2934,17.3033,17.2834,17.3033,5900.0
2009-07-15 13:40:00,17.35,17.36,17.26,17.32,12900.0,17.3033,17.3133,17.2136,17.2734,12900.0
2009-07-15 13:50:00,17.33,17.39,17.33,17.39,5300.0,17.2834,17.3432,17.2834,17.3432,5300.0
2009-07-15 14:00:00,17.39,17.41,17.34,17.34,12300.0,17.3432,17.3632,17.2934,17.2934,12300.0
2009-07-15 14:10:00,17.34,17.35,17.32,17.35,6700.0,17.2934,17.3033,17.2734,17.3033,6700.0
2009-07-15 14:20:00,17.35,17.35,17.34,17.35,6400.0,17.3033,17.3033,17.2934,17.3033,6400.0
2009-07-15 14:30:00,17.35,17.35,17.34,17.35,6800.0,17.3033,17.3033,17.2934,17.3033,6800.0
2009-07-15 14:40:00,17.34,17.42,17.34,17.42,14100.0,17.2934,17.3731,17.2934,17.3731,14100.0
2009-07-15 14:50:00,17.42,17.46,17.4,17.46,8900.0,17.3731,17.413,17.3532,17.413,8900.0
2009-07-15 15:00:00,17.47,17.48,17.43,17.45,15700.0,17.423,17.433,17.3831,17.4031,15700.0
2009-07-15 15:10:00,17.46,17.49,17.4,17.42,27800.0,17.413,17.4429,17.3532,17.3731,27800.0
2009-07-15 15:20:00,17.42,17.45,17.42,17.44,11100.0,17.3731,17.4031,17.3731,17.3931,11100.0
2009-07-15 15:30:00,17.43,17.44,17.3,17.31,17100.0,17.3831,17.3931,17.2535,17.2634,17100.0
2009-07-15 15:40:00,17.31,17.32,17.19,17.19,31200.0,17.2634,17.2734,17.1438,17.1438,31200.0
2009-07-15 15:50:00,17.19,17.28,17.17,17.25,65600.0,17.1438,17.2335,17.1238,17.2036,65600.0
2009-07-16 09:30:00,17.19,17.41,17.09,17.14,5400.0,17.1438,17.3632,17.044,17.0939,5400.0
2009-07-16 09:40:00,17.16,17.29,17.16,17.29,4400.0,17.1138,17.2435,17.1138,17.2435,4400.0
2009-07-16 09:50:00,17.29,17.35,17.25,17.35,4800.0,17.2435,17.3033,17.2036,17.3033,4800.0
2009-07-16 10:00:00,17.3,17.36,17.27,17.35,8700.0,17.2535,17.3133,17.2235,17.3033,8700.0
2009-07-16 10:10:00,17.35,17.38,17.29,17.33,4800.0,17.3033,17.3332,17.2435,17.2834,4800.0
2009-07-16 10:20:00,17.3,17.47,17.28,17.46,6000.0,17.2535,17.423,17.2335,17.413,6000.0
2009-07-16 10:30:00,17.45,17.48,17.42,17.44,4900.0,17.4031,17.433,17.3731,17.3931,4900.0
2009-07-16 10:40:00,17.44,17.56,17.44,17.52,5600.0,17.3931,17.5128,17.3931,17.4729,5600.0
2009-07-16 10:50:00,17.51,17.54,17.42,17.47,4400.0,17.4629,17.4928,17.3731,17.423,4400.0
2009-07-16 11:00:00,17.44,17.47,17.42,17.43,2600.0,17.3931,17.423,17.3731,17.3831,2600.0
2009-07-16 11:10:00,17.43,17.43,17.37,17.41,2600.0,17.3831,17.3831,17.3233,17.3632,2600.0
2009-07-16 11:20:00,17.41,17.41,17.36,17.4,2300.0,17.3632,17.3632,17.3133,17.3532,2300.0
2009-07-16 11:30:00,17.39,17.4,17.31,17.36,3600.0,17.3432,17.3532,17.2634,17.3133,3600.0
2009-07-16 11:40:00,17.4,17.47,17.4,17.43,1600.0,17.3532,17.423,17.3532,17.3831,1600.0
2009-07-16 11:50:00,17.41,17.45,17.37,17.45,3500.0,17.3632,17.4031,17.3233,17.4031,3500.0
2009-07-16 12:00:00,17.45,17.46,17.4,17.46,2700.0,17.4031,17.413,17.3532,17.413,2700.0
2009-07-16 12:10:00,17.45,17.47,17.44,17.44,2100.0,17.4031,17.423,17.3931,17.3931,2100.0
2009-07-16 12:20:00,17.45,17.46,17.44,17.46,900.0,17.4031,17.413,17.3931,17.413,900.0
2009-07-16 12:30:00,17.44,17.46,17.44,17.46,800.0,17.3931,17.413,17.3931,17.413,800.0
2009-07-16 12:40:00,17.45,17.47,17.44,17.45,600.0,17.4031,17.423,17.3931,17.4031,600.0
2009-07-16 12:50:00,17.46,17.47,17.4,17.4,4100.0,17.413,17.423,17.3532,17.3532,4100.0
2009-07-16 13:00:00,17.41,17.41,17.38,17.38,1100.0,17.3632,17.3632,17.3332,17.3332,1100.0
2009-07-16 13:10:00,17.39,17.39,17.35,17.36,3600.0,17.3432,17.3432,17.3033,17.3133,3600.0
2009-07-16 13:20:00,17.37,17.38,17.35,17.36,2300.0,17.3233,17.3332,17.3033,17.3133,2300.0
2009-07-16 13:30:00,17.36,17.4,17.36,17.37,2800.0,17.3133,17.3532,17.3133,17.3233,2800.0
2009-07-16 13:40:00,17.37,17.41,17.37,17.41,1900.0,17.3233,17.3632,17.3233,17.3632,1900.0
2009-07-16 13:50:00,17.41,17.41,17.4,17.4,3900.0,17.3632,17.3632,17.3532,17.3532,3900.0
2009-07-16 14:00:00,17.41,17.41,17.4,17.4,6200.0,17.3632,17.3632,17.3532,17.3532,6200.0
2009-07-16 14:10:00,17.4,17.45,17.4,17.45,5800.0,17.3532,17.4031,17.3532,17.4031,5800.0
2009-07-16 14:20:00,17.43,17.5,17.42,17.5,9700.0,17.3831,17.4529,17.3731,17.4529,9700.0
2009-07-16 14:30:00,17.5,17.54,17.49,17.54,2700.0,17.4529,17.4928,17.4429,17.4928,2700.0
2009-07-16 14:40:00,17.54,17.59,17.52,17.59,6400.0,17.4928,17.5427,17.4729,17.5427,6400.0
2009-07-16 14:50:00,17.58,17.65,17.57,17.63,11600.0,17.5327,17.6025,17.5227,17.5826,11600.0
2009-07-16 15:00:00,17.63,17.64,17.59,17.61,7200.0,17.5826,17.5925,17.5427,17.5626,7200.0
2009-07-16 15:10:00,17.61,17.62,17.59,17.59,9000.0,17.5626,17.5726,17.5427,17.5427,9000.0
2009-07-16 15:20:00,17.59,17.63,17.56,17.63,12200.0,17.5427,17.5826,17.5128,17.5826,12200.0
2009-07-16 15:30:00,17.61,17.63,17.58,17.58,8900.0,17.5626,17.5826,17.5327,17.5327,8900.0
2009-07-16 15:40:00,17.59,17.63,17.56,17.56,16000.0,17.5427,17.5826,17.5128,17.5128,16000.0
2009-07-16 15:50:00,17.56,17.65,17.45,17.53,28500.0,17.5128,17.6025,17.4031,17.4828,28500.0
2009-07-17 09:30:00,17.59,17.69,17.51,17.55,53100.0,17.5427,17.6424,17.4629,17.5028,53100.0
2009-07-17 09:40:00,17.55,17.72,17.55,17.69,5500.0,17.5028,17.6723,17.5028,17.6424,5500.0
2009-07-17 09:50:00,17.68,17.75,17.68,17.72,6800.0,17.6324,17.7022,17.6324,17.6723,6800.0
2009-07-17 10:00:00,17.72,17.74,17.68,17.7,8100.0,17.6723,17.6923,17.6324,17.6524,8100.0
2009-07-17 10:10:00,17.7,17.75,17.68,17.75,2500.0,17.6524,17.7022,17.6324,17.7022,2500.0
2009-07-17 10:20:00,17.73,17.8,17.73,17.79,5300.0,17.6823,17.7521,17.6823,17.7421,5300.0
2009-07-17 10:30:00,17.77,17.81,17.73,17.73,2900.0,17.7222,17.7621,17.6823,17.6823,2900.0
2009-07-17 10:40:00,17.71,17.73,17.67,17.67,2100.0,17.6624,17.6823,17.6225,17.6225,2100.0
2009-07-17 10:50:00,17.68,17.73,17.66,17.73,4100.0,17.6324,17.6823,17.6125,17.6823,4100.0
2009-07-17 11:00:00,17.72,17.73,17.71,17.72,1800.0,17.6723,17.6823,17.6624,17.6723,1800.0
2009-07-17 11:10:00,17.72,17.72,17.68,17.69,2600.0,17.6723,17.6723,17.6324,17.6424,2600.0
2009-07-17 11:20:00,17.7,17.74,17.69,17.72,4300.0,17.6524,17.6923,17.6424,17.6723,4300.0
2009-07-17 11:30:00,17.71,17.71,17.57,17.57,7600.0,17.6624,17.6624,17.5227,17.5227,7600.0
2009-07-17 11:40:00,17.57,17.66,17.57,17.66,5000.0,17.5227,17.6125,17.5227,17.6125,5000.0
2009-07-17 11:50:00,17.68,17.71,17.61,17.65,7100.0,17.6324,17.6624,17.5626,17.6025,7100.0
2009-07-17 12:00:00,17.65,17.74,17.65,17.74,1900.0,17.6025,17.6923,17.6025,17.6923,1900.0
2009-07-17 12:10:00,17.72,17.76,17.72,17.75,5500.0,17.6723,17.7122,17.6723,17.7022,5500.0
2009-07-17 12:20:00,17.77,17.79,17.7,17.7,3300.0,17.7222,17.7421,17.6524,17.6524,3300.0
2009-07-17 12:30:00,17.69,17.81,17.66,17.75,13700.0,17.6424,17.7621,17.6125,17.7022,13700.0
2009-07-17 12:40:00,17.75,17.76,17.72,17.73,2300.0,17.7022,17.7122,17.6723,17.6823,2300.0
2009-07-17 12:50:00,17.72,17.79,17.68,17.68,9500.0,17.6723,17.7421,17.6324,17.6324,9500.0
2009-07-17 13:00:00,17.69,17.7,17.66,17.67,2200.0,17.6424,17.6524,17.6125,17.6225,2200.0
2009-07-17 13:10:00,17.67,17.74,17.67,17.74,3300.0,17.6225,17.6923,17.6225,17.6923,3300.0
2009-07-17 13:20:00,17.74,17.75,17.71,17.71,2700.0,17.6923,17.7022,17.6624,17.6624,2700.0
2009-07-17 13:30:00,17.71,17.73,17.7,17.71,1800.0,17.6624,17.6823,17.6524,17.6624,1800.0
2009-07-17 13:40:00,17.71,17.74,17.68,17.69,9100.0,17.6624,17.6923,17.6324,17.6424,9100.0
2009-07-17 13:50:00,17.69,17.77,17.68,17.77,3300.0,17.6424,17.7222,17.6324,17.7222,3300.0
2009-07-17 14:00:00,17.75,17.76,17.69,17.7,4100.0,17.7022,17.7122,17.6424,17.6524,4100.0
2009-07-17 14:10:00,17.7,17.7,17.63,17.63,4800.0,17.6524,17.6524,17.5826,17.5826,4800.0
2009-07-17 14:20:00,17.61,17.63,17.61,17.63,2500.0,17.5626,17.5826,17.5626,17.5826,2500.0
2009-07-17 14:30:00,17.62,17.62,17.56,17.56,7200.0,17.5726,17.5726,17.5128,17.5128,7200.0
2009-07-17 14:40:00,17.56,17.57,17.5,17.53,5500.0,17.5128,17.5227,17.4529,17.4828,5500.0
2009-07-17 14:50:00,17.53,17.59,17.53,17.57,4200.0,17.4828,17.5427,17.4828,17.5227,4200.0
2009-07-17 15:00:00,17.56,17.59,17.52,17.52,8700.0,17.5128,17.5427,17.4729,17.4729,8700.0
2009-07-17 15:10:00,17.53,17.58,17.5,17.58,8700.0,17.4828,17.5327,17.4529,17.5327,8700.0
2009-07-17 15:20:00,17.57,17.6,17.53,17.55,5800.0,17.5227,17.5527,17.4828,17.5028,5800.0
2009-07-17 15:30:00,17.55,17.56,17.51,17.54,15100.0,17.5028,17.5128,17.4629,17.4928,15100.0
2009-07-17 15:40:00,17.53,17.58,17.51,17.51,12300.0,17.4828,17.5327,17.4629,17.4629,12300.0
2009-07-17 15:50:00,17.52,17.62,17.52,17.62,25600.0,17.4729,17.5726,17.4729,17.5726,25600.0
2009-07-20 09:30:00,17.76,17.87,17.59,17.65,10800.0,17.7122,17.8219,17.5427,17.6025,10800.0
2009-07-20 09:40:00,17.66,17.76,17.61,17.74,5500.0,17.6125,17.7122,17.5626,17.6923,5500.0
2009-07-20 09:50:00,17.78,17.86,17.78,17.85,5800.0,17.7322,17.812,17.7322,17.802,5800.0
2009-07-20 10:00:00,17.85,17.95,17.77,17.77,7500.0,17.802,17.9017,17.7222,17.7222,7500.0
2009-07-20 10:10:00,17.76,17.92,17.76,17.88,9200.0,17.7122,17.8718,17.7122,17.8319,9200.0
2009-07-20 10:20:00,17.85,17.88,17.71,17.74,15600.0,17.802,17.8319,17.6624,17.6923,15600.0
2009-07-20 10:30:00,17.76,17.79,17.65,17.69,10400.0,17.7122,17.7421,17.6025,17.6424,10400.0
2009-07-20 10:40:00,17.69,17.69,17.67,17.68,1100.0,17.6424,17.6424,17.6225,17.6324,1100.0
2009-07-20 10:50:00,17.7,17.73,17.69,17.7,9300.0,17.6524,17.6823,17.6424,17.6524,9300.0
2009-07-20 11:00:00,17.7,17.7,17.7,17.7,200.0,17.6524,17.6524,17.6524,17.6524,200.0
2009-07-20 11:10:00,17.71,17.71,17.7,17.7,1400.0,17.6624,17.6624,17.6524,17.6524,1400.0
2009-07-20 11:20:00,17.7,17.72,17.7,17.71,2500.0,17.6524,17.6723,17.6524,17.6624,2500.0
2009-07-20 11:30:00,17.71,17.72,17.7,17.71,2600.0,17.6624,17.6723,17.6524,17.6624,2600.0
2009-07-20 11:40:00,17.71,17.72,17.68,17.69,5400.0,17.6624,17.6723,17.6324,17.6424,5400.0
2009-07-20 11:50:00,17.68,17.71,17.68,17.7,1300.0,17.6324,17.6624,17.6324,17.6524,1300.0
2009-07-20 12:00:00,17.7,17.71,17.67,17.68,2700.0,17.6524,17.6624,17.6225,17.6324,2700.0
2009-07-20 12:10:00,17.68,17.68,17.65,17.65,1100.0,17.6324,17.6324,17.6025,17.6025,1100.0
2009-07-20 12:20:00,17.65,17.67,17.64,17.65,1300.0,17.6025,17.6225,17.5925,17.6025,1300.0
2009-07-20 12:30:00,17.64,17.69,17.64,17.68,1500.0,17.5925,17.6424,17.5925,17.6324,1500.0
2009-07-20 12:40:00,17.66,17.7,17.66,17.68,1200.0,17.6125,17.6524,17.6125,17.6324,1200.0
2009-07-20 12:50:00,17.68,17.68,17.65,17.67,1700.0,17.6324,17.6324,17.6025,17.6225,1700.0
2009-07-20 13:00:00,17.67,17.68,17.64,17.65,2000.0,17.6225,17.6324,17.5925,17.6025,2000.0
2009-07-20 13:10:00,17.65,17.66,17.58,17.6,1600.0,17.6025,17.6125,17.5327,17.5527,1600.0
2009-07-20 13:20:00,17.6,17.6,17.53,17.53,2200.0,17.5527,17.5527,17.4828,17.4828,2200.0
2009-07-20 13:30:00,17.53,17.58,17.51,17.53,4900.0,17.4828,17.5327,17.4629,17.4828,4900.0
2009-07-20 13:40:00,17.52,17.62,17.52,17.62,6800.0,17.4729,17.5726,17.4729,17.5726,6800.0
2009-07-20 13:50:00,17.61,17.61,17.58,17.61,2900.0,17.5626,17.5626,17.5327,17.5626,2900.0
2009-07-20 14:00:00,17.61,17.63,17.61,17.63,1700.0,17.5626,17.5826,17.5626,17.5826,1700.0
2009-07-20 14:10:00,17.64,17.68,17.62,17.68,7000.0,17.5925,17.6324,17.5726,17.6324,7000.0
2009-07-20 14:20:00,17.67,17.68,17.61,17.61,5800.0,17.6225,17.6324,17.5626,17.5626,5800.0
2009-07-20 14:30:00,17.61,17.66,17.61,17.62,22900.0,17.5626,17.6125,17.5626,17.5726,22900.0
2009-07-20 14:40:00,17.62,17.63,17.59,17.61,4200.0,17.5726,17.5826,17.5427,17.5626,4200.0
2009-07-20 14:50:00,17.61,17.61,17.57,17.57,2400.0,17.5626,17.5626,17.5227,17.5227,2400.0
2009-07-20 15:00:00,17.58,17.62,17.51,17.6,30000.0,17.5327,17.5726,17.4629,17.5527,30000.0
2009-07-20 15:10:00,17.61,17.67,17.61,17.67,8200.0,17.5626,17.6225,17.5626,17.6225,8200.0
2009-07-20 15:20:00,17.67,17.71,17.66,17.68,14800.0,17.6225,17.6624,17.6125,17.6324,14800.0
2009-07-20 15:30:00,17.67,17.7,17.65,17.7,18300.0,17.6225,17.6524,17.6025,17.6524,18300.0
2009-07-20 15:40:00,17.71,17.71,17.63,17.64,5600.0,17.6624,17.6624,17.5826,17.5925,5600.0
2009-07-20 15:50:00,17.65,17.71,17.64,17.67,13300.0,17.6025,17.6624,17.5925,17.6225,13300.0
2009-07-21 09:30:00,17.83,17.88,17.64,17.64,7600.0,17.782,17.8319,17.5925,17.5925,7600.0
2009-07-21 09:40:00,17.63,17.68,17.56,17.64,4600.0,17.5826,17.6324,17.5128,17.5925,4600.0
2009-07-21 09:50:00,17.61,17.68,17.58,17.64,4500.0,17.5626,17.6324,17.5327,17.5925,4500.0
2009-07-21 10:00:00,17.6,17.61,17.51,17.56,5000.0,17.5527,17.5626,17.4629,17.5128,5000.0
2009-07-21 10:10:00,17.55,17.67,17.54,17.67,4300.0,17.5028,17.6225,17.4928,17.6225,4300.0
2009-07-21 10:20:00,17.7,17.72,17.68,17.7,2200.0,17.6524,17.6723,17.6324,17.6524,2200.0
2009-07-21 10:30:00,17.75,17.9,17.73,17.87,5500.0,17.7022,17.8518,17.6823,17.8219,5500.0
2009-07-21 10:40:00,17.88,17.88,17.79,17.83,2800.0,17.8319,17.8319,17.7421,17.782,2800.0
2009-07-21 10:50:00,17.81,17.82,17.8,17.82,900.0,17.7621,17.7721,17.7521,17.7721,900.0
2009-07-21 11:00:00,17.84,17.88,17.84,17.88,1500.0,17.792,17.8319,17.792,17.8319,1500.0
2009-07-21 11:10:00,17.89,17.93,17.85,17.93,1000.0,17.8419,17.8818,17.802,17.8818,1000.0
2009-07-21 11:20:00,17.95,17.97,17.95,17.97,2000.0,17.9017,17.9217,17.9017,17.9217,2000.0
2009-07-21 11:30:00,17.96,17.97,17.91,17.97,3300.0,17.9117,17.9217,17.8618,17.9217,3300.0
2009-07-21 11:40:00,17.98,17.98,17.87,17.9,3500.0,17.9316,17.9316,17.8219,17.8518,3500.0
2009-07-21 11:50:00,17.89,17.96,17.86,17.86,900.0,17.8419,17.9117,17.812,17.812,900.0
2009-07-21 12:00:00,17.86,17.9,17.86,17.89,1100.0,17.812,17.8518,17.812,17.8419,1100.0
2009-07-21 12:10:00,17.91,17.93,17.9,17.9,2700.0,17.8618,17.8818,17.8518,17.8518,2700.0
2009-07-21 12:20:00,17.89,17.91,17.89,17.91,1600.0,17.8419,17.8618,17.8419,17.8618,1600.0
2009-07-21 12:30:00,17.91,17.91,17.84,17.85,2200.0,17.8618,17.8618,17.792,17.802,2200.0
2009-07-21 12:40:00,17.89,17.92,17.88,17.89,1800.0,17.8419,17.8718,17.8319,17.8419,1800.0
2009-07-21 12:50:00,17.89,17.9,17.85,17.86,1300.0,17.8419,17.8518,17.802,17.812,1300.0
2009-07-21 13:00:00,17.85,17.86,17.83,17.84,1900.0,17.802,17.812,17.782,17.792,1900.0
2009-07-21 13:10:00,17.85,17.95,17.85,17.95,4200.0,17.802,17.9017,17.802,17.9017,4200.0
2009-07-21 13:20:00,17.92,17.99,17.92,17.99,500.0,17.8718,17.9416,17.8718,17.9416,500.0
2009-07-21 13:30:00,17.98,18.0,17.96,17.96,2200.0,17.9316,17.9516,17.9117,17.9117,2200.0
2009-07-21 13:40:00,17.95,18.02,17.95,18.0,4500.0,17.9017,17.9715,17.9017,17.9516,4500.0
2009-07-21 13:50:00,18.0,18.02,17.96,17.97,3700.0,17.9516,17.9715,17.9117,17.9217,3700.0
2009-07-21 14:00:00,17.97,17.98,17.96,17.98,1900.0,17.9217,17.9316,17.9117,17.9316,1900.0
2009-07-21 14:10:00,17.98,18.0,17.95,17.95,3400.0,17.9316,17.9516,17.9017,17.9017,3400.0
2009-07-21 14:20:00,17.93,17.95,17.91,17.92,2300.0,17.8818,17.9017,17.8618,17.8718,2300.0
2009-07-21 14:30:00,17.91,17.97,17.88,17.96,5300.0,17.8618,17.9217,17.8319,17.9117,5300.0
2009-07-21 14:40:00,17.97,18.05,17.96,18.03,12200.0,17.9217,18.0014,17.9117,17.9815,12200.0
2009-07-21 14:50:00,18.03,18.04,17.98,18.0,5700.0,17.9815,17.9915,17.9316,17.9516,5700.0
2009-07-21 15:00:00,18.01,18.01,17.94,17.94,10700.0,17.9615,17.9615,17.8917,17.8917,10700.0
2009-07-21 15:10:00,17.95,17.97,17.92,17.96,8500.0,17.9017,17.9217,17.8718,17.9117,8500.0
2009-07-21 15:20:00,17.97,18.02,17.96,18.01,9200.0,17.9217,17.9715,17.9117,17.9615,9200.0
2009-07-21 15:30:00,18.0,18.02,17.95,17.95,12800.0,17.9516,17.9715,17.9017,17.9017,12800.0
2009-07-21 15:40:00,17.95,18.02,17.95,17.99,23900.0,17.9017,17.9715,17.9017,17.9416,23900.0
2009-07-21 15:50:00,18.0,18.04,17.98,18.03,31500.0,17.9516,17.9915,17.9316,17.9815,31500.0
2009-07-22 09:30:00,17.99,18.01,17.9,17.9,7500.0,17.9416,17.9615,17.8518,17.8518,7500.0
2009-07-22 09:40:00,17.94,17.94,17.88,17.9,6900.0,17.8917,17.8917,17.8319,17.8518,6900.0
2009-07-22 09:50:00,17.9,17.94,17.83,17.84,18200.0,17.8518,17.8917,17.782,17.792,18200.0
2009-07-22 10:00:00,17.85,17.94,17.85,17.9,24900.0,17.802,17.8917,17.802,17.8518,24900.0
2009-07-22 10:10:00,17.9,17.9,17.82,17.83,5200.0,17.8518,17.8518,17.7721,17.782,5200.0
2009-07-22 10:20:00,17.84,17.88,17.81,17.84,5600.0,17.792,17.8319,17.7621,17.792,5600.0
2009-07-22 10:30:00,17.84,17.91,17.84,17.89,3300.0,17.792,17.8618,17.792,17.8419,3300.0
2009-07-22 10:40:00,17.88,17.92,17.85,17.9,5600.0,17.8319,17.8718,17.802,17.8518,5600.0
2009-07-22 10:50:00,17.89,17.93,17.87,17.89,21900.0,17.8419,17.8818,17.8219,17.8419,21900.0
2009-07-22 11:00:00,17.89,17.9,17.84,17.84,5500.0,17.8419,17.8518,17.792,17.792,5500.0
2009-07-22 11:10:00,17.84,17.88,17.84,17.85,2800.0,17.792,17.8319,17.792,17.802,2800.0
2009-07-22 11:20:00,17.88,17.89,17.87,17.89,6700.0,17.8319,17.8419,17.8219,17.8419,6700.0
2009-07-22 11:30:00,17.88,17.91,17.86,17.88,20900.0,17.8319,17.8618,17.812,17.8319,20900.0
2009-07-22 11:40:00,17.88,17.89,17.86,17.87,3400.0,17.8319,17.8419,17.812,17.8219,3400.0
2009-07-22 11:50:00,17.89,17.91,17.87,17.88,4400.0,17.8419,17.8618,17.8219,17.8319,4400.0
2009-07-22 12:00:00,17.9,17.9,17.88,17.88,3100.0,17.8518,17.8518,17.8319,17.8319,3100.0
2009-07-22 12:10:00,17.89,17.9,17.87,17.88,6900.0,17.8419,17.8518,17.8219,17.8319,6900.0
2009-07-22 12:20:00,17.89,17.9,17.86,17.88,8100.0,17.8419,17.8518,17.812,17.8319,8100.0
2009-07-22 12:30:00,17.88,18.01,17.88,18.01,5300.0,17.8319,17.9615,17.8319,17.9615,5300.0
2009-07-22 12:40:00,18.03,18.11,18.03,18.11,9300.0,17.9815,18.0613,17.9815,18.0613,9300.0
2009-07-22 12:50:00,18.13,18.14,18.06,18.06,2200.0,18.0812,18.0912,18.0114,18.0114,2200.0
2009-07-22 13:00:00,18.06,18.07,18.05,18.05,2500.0,18.0114,18.0214,18.0014,18.0014,2500.0
2009-07-22 13:10:00,18.03,18.07,18.01,18.07,3800.0,17.9815,18.0214,17.9615,18.0214,3800.0
2009-07-22 13:20:00,18.06,18.06,18.02,18.04,1600.0,18.0114,18.0114,17.9715,17.9915,1600.0
2009-07-22 13:30:00,18.04,18.08,18.04,18.06,2700.0,17.9915,18.0314,17.9915,18.0114,2700.0
2009-07-22 13:40:00,18.08,18.12,18.04,18.1,4200.0,18.0314,18.0713,17.9915,18.0513,4200.0
2009-07-22 13:50:00,18.09,18.15,18.09,18.15,2400.0,18.0413,18.1012,18.0413,18.1012,2400.0
2009-07-22 14:00:00,18.14,18.17,18.1,18.1,2600.0,18.0912,18.1211,18.0513,18.0513,2600.0
2009-07-22 14:10:00,18.11,18.18,18.11,18.16,2200.0,18.0613,18.1311,18.0613,18.1111,2200.0
2009-07-22 14:20:00,18.15,18.15,18.12,18.15,2800.0,18.1012,18.1012,18.0713,18.1012,2800.0
2009-07-22 14:30:00,18.14,18.16,18.14,18.15,2600.0,18.0912,18.1111,18.0912,18.1012,2600.0
2009-07-22 14:40:00,18.16,18.19,18.15,18.15,2300.0,18.1111,18.1411,18.1012,18.1012,2300.0
2009-07-22 14:50:00,18.14,18.15,18.12,18.14,2900.0,18.0912,18.1012,18.0713,18.0912,2900.0
2009-07-22 15:00:00,18.14,18.15,18.04,18.04,5400.0,18.0912,18.1012,17.9915,17.9915,5400.0
2009-07-22 15:10:00,18.04,18.04,17.96,17.96,5700.0,17.9915,17.9915,17.9117,17.9117,5700.0
2009-07-22 15:20:00,17.96,17.96,17.89,17.89,4300.0,17.9117,17.9117,17.8419,17.8419,4300.0
2009-07-22 15:30:00,17.89,17.95,17.89,17.94,5700.0,17.8419,17.9017,17.8419,17.8917,5700.0
2009-07-22 15:40:00,17.94,17.96,17.91,17.91,13600.0,17.8917,17.9117,17.8618,17.8618,13600.0
2009-07-22 15:50:00,17.91,17.98,17.9,17.92,24600.0,17.8618,17.9316,17.8518,17.8718,24600.0
2009-07-23 09:30:00,18.84,18.96,18.55,18.92,47500.0,18.7893,18.909,18.5001,18.8691,47500.0
2009-07-23 09:40:00,18.9,19.07,18.9,19.01,46400.0,18.8492,19.0187,18.8492,18.9589,46400.0
2009-07-23 09:50:00,19.0,19.02,18.97,19.0,24400.0,18.9489,18.9688,18.919,18.9489,24400.0
2009-07-23 10:00:00,19.01,19.02,18.94,19.0,35700.0,18.9589,18.9688,18.889,18.9489,35700.0
2009-07-23 10:10:00,19.0,19.0,18.91,18.97,32700.0,18.9489,18.9489,18.8591,18.919,32700.0
2009-07-23 10:20:00,18.92,19.05,18.9,19.02,39800.0,18.8691,18.9988,18.8492,18.9688,39800.0
2009-07-23 10:30:00,19.03,19.12,18.93,19.1,62400.0,18.9788,19.0686,18.8791,19.0486,62400.0
2009-07-23 10:40:00,19.08,19.28,19.08,19.24,21600.0,19.0287,19.2281,19.0287,19.1882,21600.0
2009-07-23 10:50:00,19.25,19.46,19.25,19.43,58900.0,19.1982,19.4076,19.1982,19.3777,58900.0
2009-07-23 11:00:00,19.43,19.59,19.37,19.48,27900.0,19.3777,19.5373,19.3179,19.4276,27900.0
2009-07-23 11:10:00,19.49,19.49,19.26,19.31,33600.0,19.4376,19.4376,19.2082,19.2581,33600.0
2009-07-23 11:20:00,19.31,19.48,19.31,19.47,20300.0,19.2581,19.4276,19.2581,19.4176,20300.0
2009-07-23 11:30:00,19.47,19.52,19.34,19.38,50800.0,19.4176,19.4675,19.288,19.3279,50800.0
2009-07-23 11:40:00,19.39,19.4,19.33,19.35,14800.0,19.3378,19.3478,19.278,19.2979,14800.0
2009-07-23 11:50:00,19.36,19.36,19.26,19.34,34500.0,19.3079,19.3079,19.2082,19.288,34500.0
2009-07-23 12:00:00,19.34,19.4,19.27,19.29,39200.0,19.288,19.3478,19.2182,19.2381,39200.0
2009-07-23 12:10:00,19.29,19.31,19.17,19.22,24900.0,19.2381,19.2581,19.1184,19.1683,24900.0
2009-07-23 12:20:00,19.24,19.28,19.16,19.26,18400.0,19.1882,19.2281,19.1085,19.2082,18400.0
2009-07-23 12:30:00,19.28,19.3,19.26,19.28,4700.0,19.2281,19.2481,19.2082,19.2281,4700.0
2009-07-23 12:40:00,19.27,19.48,19.27,19.48,8900.0,19.2182,19.4276,19.2182,19.4276,8900.0
2009-07-23 12:50:00,19.48,19.61,19.47,19.6,15900.0,19.4276,19.5572,19.4176,19.5473,15900.0
2009-07-23 13:00:00,19.61,19.63,19.59,19.62,7400.0,19.5572,19.5772,19.5373,19.5672,7400.0
2009-07-23 13:10:00,19.61,19.75,19.61,19.75,21800.0,19.5572,19.6969,19.5572,19.6969,21800.0
2009-07-23 13:20:00,19.75,19.85,19.74,19.76,18700.0,19.6969,19.7966,19.6869,19.7068,18700.0
2009-07-23 13:30:00,19.76,19.78,19.73,19.75,25200.0,19.7068,19.7268,19.6769,19.6969,25200.0
2009-07-23 13:40:00,19.74,19.75,19.5,19.59,84300.0,19.6869,19.6969,19.4475,19.5373,84300.0
2009-07-23 13:50:00,19.56,19.62,19.56,19.6,8000.0,19.5074,19.5672,19.5074,19.5473,8000.0
2009-07-23 14:00:00,19.59,19.68,19.59,19.63,12600.0,19.5373,19.6271,19.5373,19.5772,12600.0
2009-07-23 14:10:00,19.65,19.67,19.63,19.67,18500.0,19.5971,19.6171,19.5772,19.6171,18500.0
2009-07-23 14:20:00,19.69,19.69,19.62,19.64,16800.0,19.637,19.637,19.5672,19.5872,16800.0
2009-07-23 14:30:00,19.64,19.67,19.59,19.59,24300.0,19.5872,19.6171,19.5373,19.5373,24300.0
2009-07-23 14:40:00,19.6,19.6,19.45,19.46,34700.0,19.5473,19.5473,19.3977,19.4076,34700.0
2009-07-23 14:50:00,19.46,19.49,19.38,19.43,39800.0,19.4076,19.4376,19.3279,19.3777,39800.0
2009-07-23 15:00:00,19.43,19.53,19.42,19.51,28200.0,19.3777,19.4775,19.3678,19.4575,28200.0
2009-07-23 15:10:00,19.51,19.54,19.51,19.54,33900.0,19.4575,19.4874,19.4575,19.4874,33900.0
2009-07-23 15:20:00,19.55,19.6,19.54,19.59,38700.0,19.4974,19.5473,19.4874,19.5373,38700.0
2009-07-23 15:30:00,19.59,19.6,19.53,19.53,25600.0,19.5373,19.5473,19.4775,19.4775,25600.0
2009-07-23 15:40:00,19.53,19.54,19.47,19.49,31100.0,19.4775,19.4874,19.4176,19.4376,31100.0
2009-07-23 15:50:00,19.5,19.63,19.49,19.61,65800.0,19.4475,19.5772,19.4376,19.5572,65800.0
2009-07-24 09:30:00,19.53,19.85,19.51,19.56,47700.0,19.4775,19.7966,19.4575,19.5074,47700.0
2009-07-24 09:40:00,19.62,19.87,19.61,19.81,13800.0,19.5672,19.8165,19.5572,19.7567,13800.0
2009-07-24 09:50:00,19.8,19.98,19.8,19.97,15500.0,19.7467,19.9262,19.7467,19.9163,15500.0
2009-07-24 10:00:00,19.95,19.98,19.94,19.97,14200.0,19.8963,19.9262,19.8864,19.9163,14200.0
2009-07-24 10:10:00,19.98,20.05,19.96,20.03,76800.0,19.9262,19.9961,19.9063,19.9761,76800.0
2009-07-24 10:20:00,20.02,20.13,19.95,20.12,30500.0,19.9661,20.0758,19.8963,20.0659,30500.0
2009-07-24 10:30:00,20.12,20.14,19.97,19.97,13000.0,20.0659,20.0858,19.9163,19.9163,13000.0
2009-07-24 10:40:00,19.99,20.07,19.99,20.07,6300.0,19.9362,20.016,19.9362,20.016,6300.0
2009-07-24 10:50:00,20.04,20.13,20.03,20.13,10800.0,19.9861,20.0758,19.9761,20.0758,10800.0
2009-07-24 11:00:00,20.14,20.22,20.12,20.22,56600.0,20.0858,20.1656,20.0659,20.1656,56600.0
2009-07-24 11:10:00,20.22,20.32,20.22,20.32,38700.0,20.1656,20.2653,20.1656,20.2653,38700.0
2009-07-24 11:20:00,20.34,20.5,20.34,20.5,24100.0,20.2853,20.4448,20.2853,20.4448,24100.0
2009-07-24 11:30:00,20.5,20.55,20.48,20.5,16900.0,20.4448,20.4947,20.4249,20.4448,16900.0
2009-07-24 11:40:00,20.51,20.65,20.47,20.65,20300.0,20.4548,20.5944,20.4149,20.5944,20300.0
2009-07-24 11:50:00,20.66,20.75,20.66,20.75,64800.0,20.6044,20.6942,20.6044,20.6942,64800.0
2009-07-24 12:00:00,20.73,20.75,20.66,20.7,16300.0,20.6742,20.6942,20.6044,20.6443,16300.0
2009-07-24 12:10:00,20.7,20.7,20.62,20.62,17500.0,20.6443,20.6443,20.5645,20.5645,17500.0
2009-07-24 12:20:00,20.62,20.62,20.46,20.47,77400.0,20.5645,20.5645,20.405,20.4149,77400.0
2009-07-24 12:30:00,20.47,20.47,20.38,20.38,11200.0,20.4149,20.4149,20.3252,20.3252,11200.0
2009-07-24 12:40:00,20.38,20.5,20.38,20.47,8400.0,20.3252,20.4448,20.3252,20.4149,8400.0
2009-07-24 12:50:00,20.45,20.45,20.4,20.42,9100.0,20.395,20.395,20.3451,20.3651,9100.0
2009-07-24 13:00:00,20.43,20.49,20.4,20.49,5200.0,20.375,20.4349,20.3451,20.4349,5200.0
2009-07-24 13:10:00,20.49,20.64,20.49,20.63,11400.0,20.4349,20.5845,20.4349,20.5745,11400.0
2009-07-24 13:20:00,20.63,20.72,20.63,20.72,8500.0,20.5745,20.6643,20.5745,20.6643,8500.0
2009-07-24 13:30:00,20.73,20.75,20.69,20.74,18600.0,20.6742,20.6942,20.6343,20.6842,18600.0
2009-07-24 13:40:00,20.75,20.75,20.72,20.73,19800.0,20.6942,20.6942,20.6643,20.6742,19800.0
2009-07-24 13:50:00,20.73,20.75,20.72,20.73,44100.0,20.6742,20.6942,20.6643,20.6742,44100.0
2009-07-24 14:00:00,20.73,20.75,20.73,20.75,18400.0,20.6742,20.6942,20.6742,20.6942,18400.0
2009-07-24 14:10:00,20.75,20.75,20.71,20.74,44800.0,20.6942,20.6942,20.6543,20.6842,44800.0
2009-07-24 14:20:00,20.74,20.75,20.69,20.75,11400.0,20.6842,20.6942,20.6343,20.6942,11400.0
2009-07-24 14:30:00,20.75,20.75,20.74,20.75,7200.0,20.6942,20.6942,20.6842,20.6942,7200.0
2009-07-24 14:40:00,20.75,20.75,20.74,20.75,10500.0,20.6942,20.6942,20.6842,20.6942,10500.0
2009-07-24 14:50:00,20.75,20.75,20.7,20.73,16200.0,20.6942,20.6942,20.6443,20.6742,16200.0
2009-07-24 15:00:00,20.73,20.75,20.72,20.75,16000.0,20.6742,20.6942,20.6643,20.6942,16000.0
2009-07-24 15:10:00,20.75,20.75,20.72,20.72,35200.0,20.6942,20.6942,20.6643,20.6643,35200.0
2009-07-24 15:20:00,20.72,20.75,20.71,20.71,12000.0,20.6643,20.6942,20.6543,20.6543,12000.0
2009-07-24 15:30:00,20.71,20.73,20.68,20.7,21000.0,20.6543,20.6742,20.6244,20.6443,21000.0
2009-07-24 15:40:00,20.71,20.71,20.62,20.62,31400.0,20.6543,20.6543,20.5645,20.5645,31400.0
2009-07-24 15:50:00,20.63,20.76,20.63,20.75,58600.0,20.5745,20.7042,20.5745,20.6942,58600.0
2009-07-27 09:30:00,20.7,20.93,20.7,20.89,20600.0,20.6443,20.8737,20.6443,20.8338,20600.0
2009-07-27 09:40:00,20.94,21.16,20.93,20.93,32900.0,20.8837,21.1031,20.8737,20.8737,32900.0
2009-07-27 09:50:00,20.96,20.99,20.82,20.85,16900.0,20.9036,20.9335,20.764,20.7939,16900.0
2009-07-27 10:00:00,20.85,21.03,20.85,21.01,23400.0,20.7939,20.9734,20.7939,20.9535,23400.0
2009-07-27 10:10:00,21.02,21.08,20.98,21.05,22300.0,20.9635,21.0233,20.9236,20.9934,22300.0
2009-07-27 10:20:00,21.03,21.11,21.0,21.01,50000.0,20.9734,21.0532,20.9435,20.9535,50000.0
2009-07-27 10:30:00,20.96,21.02,20.85,20.93,37100.0,20.9036,20.9635,20.7939,20.8737,37100.0
2009-07-27 10:40:00,20.94,20.95,20.9,20.94,11100.0,20.8837,20.8936,20.8438,20.8837,11100.0
2009-07-27 10:50:00,20.95,20.95,20.88,20.91,36800.0,20.8936,20.8936,20.8238,20.8537,36800.0
2009-07-27 11:00:00,20.9,20.91,20.85,20.89,29700.0,20.8438,20.8537,20.7939,20.8338,29700.0
2009-07-27 11:10:00,20.87,20.92,20.87,20.89,6200.0,20.8139,20.8637,20.8139,20.8338,6200.0
2009-07-27 11:20:00,20.89,20.91,20.86,20.91,7900.0,20.8338,20.8537,20.8039,20.8537,7900.0
2009-07-27 11:30:00,20.92,20.98,20.85,20.87,13000.0,20.8637,20.9236,20.7939,20.8139,13000.0
2009-07-27 11:40:00,20.86,20.87,20.85,20.86,3500.0,20.8039,20.8139,20.7939,20.8039,3500.0
2009-07-27 11:50:00,20.83,20.85,20.78,20.8,12800.0,20.774,20.7939,20.7241,20.744,12800.0
2009-07-27 12:00:00,20.81,20.82,20.74,20.78,11200.0,20.754,20.764,20.6842,20.7241,11200.0
2009-07-27 12:10:00,20.79,20.8,20.77,20.79,27200.0,20.7341,20.744,20.7141,20.7341,27200.0
2009-07-27 12:20:00,20.79,20.8,20.77,20.78,17100.0,20.7341,20.744,20.7141,20.7241,17100.0
2009-07-27 12:30:00,20.78,20.8,20.72,20.74,29900.0,20.7241,20.744,20.6643,20.6842,29900.0
2009-07-27 12:40:00,20.73,20.73,20.66,20.68,25600.0,20.6742,20.6742,20.6044,20.6244,25600.0
2009-07-27 12:50:00,20.68,20.69,20.67,20.68,7100.0,20.6244,20.6343,20.6144,20.6244,7100.0
2009-07-27 13:00:00,20.68,20.73,20.63,20.65,48100.0,20.6244,20.6742,20.5745,20.5944,48100.0
2009-07-27 13:10:00,20.67,20.77,20.64,20.73,9900.0,20.6144,20.7141,20.5845,20.6742,9900.0
2009-07-27 13:20:00,20.7,20.7,20.62,20.64,2900.0,20.6443,20.6443,20.5645,20.5845,2900.0
2009-07-27 13:30:00,20.64,20.66,20.61,20.65,4600.0,20.5845,20.6044,20.5546,20.5944,4600.0
2009-07-27 13:40:00,20.63,20.68,20.56,20.59,9600.0,20.5745,20.6244,20.5047,20.5346,9600.0
2009-07-27 13:50:00,20.59,20.68,20.58,20.67,4800.0,20.5346,20.6244,20.5246,20.6144,4800.0
2009-07-27 14:00:00,20.68,20.72,20.59,20.6,28900.0,20.6244,20.6643,20.5346,20.5446,28900.0
2009-07-27 14:10:00,20.6,20.66,20.59,20.65,35300.0,20.5446,20.6044,20.5346,20.5944,35300.0
2009-07-27 14:20:00,20.65,20.65,20.59,20.6,18300.0,20.5944,20.5944,20.5346,20.5446,18300.0
2009-07-27 14:30:00,20.61,20.73,20.6,20.71,11000.0,20.5546,20.6742,20.5446,20.6543,11000.0
2009-07-27 14:40:00,20.73,20.82,20.71,20.8,6500.0,20.6742,20.764,20.6543,20.744,6500.0
2009-07-27 14:50:00,20.8,20.8,20.77,20.78,3200.0,20.744,20.744,20.7141,20.7241,3200.0
2009-07-27 15:00:00,20.77,20.81,20.71,20.8,18500.0,20.7141,20.754,20.6543,20.744,18500.0
2009-07-27 15:10:00,20.82,20.97,20.82,20.9,22500.0,20.764,20.9136,20.764,20.8438,22500.0
2009-07-27 15:20:00,20.91,20.91,20.86,20.87,14500.0,20.8537,20.8537,20.8039,20.8139,14500.0
2009-07-27 15:30:00,20.88,20.91,20.85,20.88,19200.0,20.8238,20.8537,20.7939,20.8238,19200.0
2009-07-27 15:40:00,20.88,20.89,20.78,20.78,25100.0,20.8238,20.8338,20.7241,20.7241,25100.0
2009-07-27 15:50:00,20.77,20.98,20.76,20.95,61300.0,20.7141,20.9236,20.7042,20.8936,61300.0
2009-07-28 09:30:00,20.44,21.09,20.44,21.03,22800.0,20.385,21.0333,20.385,20.9734,22800.0
2009-07-28 09:40:00,21.06,21.47,21.01,21.47,30600.0,21.0033,21.4122,20.9535,21.4122,30600.0
2009-07-28 09:50:00,21.47,21.5,21.35,21.4,12400.0,21.4122,21.4422,21.2926,21.3424,12400.0
2009-07-28 10:00:00,21.39,21.49,21.29,21.45,23400.0,21.3325,21.4322,21.2327,21.3923,23400.0
2009-07-28 10:10:00,21.49,21.5,21.37,21.5,17000.0,21.4322,21.4422,21.3125,21.4422,17000.0
2009-07-28 10:20:00,21.5,21.62,21.46,21.46,18400.0,21.4422,21.5618,21.4023,21.4023,18400.0
2009-07-28 10:30:00,21.44,21.52,21.42,21.51,16200.0,21.3823,21.4621,21.3624,21.4521,16200.0
2009-07-28 10:40:00,21.53,21.65,21.51,21.61,18500.0,21.4721,21.5918,21.4521,21.5519,18500.0
2009-07-28 10:50:00,21.61,21.61,21.37,21.37,9900.0,21.5519,21.5519,21.3125,21.3125,9900.0
2009-07-28 11:00:00,21.37,21.37,21.25,21.3,8100.0,21.3125,21.3125,21.1928,21.2427,8100.0
2009-07-28 11:10:00,21.28,21.35,21.27,21.34,9100.0,21.2228,21.2926,21.2128,21.2826,9100.0
2009-07-28 11:20:00,21.36,21.42,21.32,21.34,11000.0,21.3025,21.3624,21.2626,21.2826,11000.0
2009-07-28 11:30:00,21.35,21.37,21.2,21.3,24900.0,21.2926,21.3125,21.143,21.2427,24900.0
2009-07-28 11:40:00,21.31,21.41,21.29,21.37,9200.0,21.2527,21.3524,21.2327,21.3125,9200.0
2009-07-28 11:50:00,21.34,21.35,21.18,21.18,7300.0,21.2826,21.2926,21.123,21.123,7300.0
2009-07-28 12:00:00,21.18,21.2,21.17,21.2,11700.0,21.123,21.143,21.113,21.143,11700.0
2009-07-28 12:10:00,21.2,21.25,21.19,21.2,9500.0,21.143,21.1928,21.133,21.143,9500.0
2009-07-28 12:20:00,21.19,21.2,21.12,21.14,3100.0,21.133,21.143,21.0632,21.0831,3100.0
2009-07-28 12:30:00,21.14,21.18,21.13,21.17,5500.0,21.0831,21.123,21.0732,21.113,5500.0
2009-07-28 12:40:00,21.17,21.2,21.17,21.19,7900.0,21.113,21.143,21.113,21.133,7900.0
2009-07-28 12:50:00,21.19,21.23,21.19,21.23,6800.0,21.133,21.1729,21.133,21.1729,6800.0
2009-07-28 13:00:00,21.25,21.25,21.23,21.23,5500.0,21.1928,21.1928,21.1729,21.1729,5500.0
2009-07-28 13:10:00,21.24,21.39,21.24,21.36,8200.0,21.1829,21.3325,21.1829,21.3025,8200.0
2009-07-28 13:20:00,21.35,21.42,21.35,21.39,6900.0,21.2926,21.3624,21.2926,21.3325,6900.0
2009-07-28 13:30:00,21.39,21.42,21.36,21.38,5700.0,21.3325,21.3624,21.3025,21.3225,5700.0
2009-07-28 13:40:00,21.36,21.47,21.35,21.45,13700.0,21.3025,21.4122,21.2926,21.3923,13700.0
2009-07-28 13:50:00,21.46,21.55,21.46,21.5,29000.0,21.4023,21.492,21.4023,21.4422,29000.0
2009-07-28 14:00:00,21.5,21.51,21.43,21.5,10300.0,21.4422,21.4521,21.3723,21.4422,10300.0
2009-07-28 14:10:00,21.51,21.51,21.45,21.46,6400.0,21.4521,21.4521,21.3923,21.4023,6400.0
2009-07-28 14:20:00,21.47,21.57,21.46,21.54,7600.0,21.4122,21.512,21.4023,21.4821,7600.0
2009-07-28 14:30:00,21.55,21.65,21.55,21.6,18300.0,21.492,21.5918,21.492,21.5419,18300.0
2009-07-28 14:40:00,21.59,21.59,21.55,21.55,16900.0,21.5319,21.5319,21.492,21.492,16900.0
2009-07-28 14:50:00,21.55,21.59,21.53,21.54,26100.0,21.492,21.5319,21.4721,21.4821,26100.0
2009-07-28 15:00:00,21.55,21.64,21.53,21.61,20300.0,21.492,21.5818,21.4721,21.5519,20300.0
2009-07-28 15:10:00,21.61,21.75,21.61,21.74,41800.0,21.5519,21.6915,21.5519,21.6815,41800.0
2009-07-28 15:20:00,21.74,21.83,21.71,21.78,39800.0,21.6815,21.7713,21.6516,21.7214,39800.0
2009-07-28 15:30:00,21.78,21.78,21.66,21.67,31200.0,21.7214,21.7214,21.6017,21.6117,31200.0
2009-07-28 15:40:00,21.67,21.72,21.64,21.65,30100.0,21.6117,21.6616,21.5818,21.5918,30100.0
2009-07-28 15:50:00,21.66,21.72,21.59,21.71,42800.0,21.6017,21.6616,21.5319,21.6516,42800.0
2009-07-29 09:30:00,21.48,21.66,21.13,21.36,20200.0,21.4222,21.6017,21.0732,21.3025,20200.0
2009-07-29 09:40:00,21.36,21.55,21.28,21.44,19500.0,21.3025,21.492,21.2228,21.3823,19500.0
2009-07-29 09:50:00,21.43,21.44,21.23,21.32,13400.0,21.3723,21.3823,21.1729,21.2626,13400.0
2009-07-29 10:00:00,21.31,21.43,21.26,21.36,7500.0,21.2527,21.3723,21.2028,21.3025,7500.0
2009-07-29 10:10:00,21.36,21.42,21.29,21.35,11600.0,21.3025,21.3624,21.2327,21.2926,11600.0
2009-07-29 10:20:00,21.38,21.47,21.35,21.46,11000.0,21.3225,21.4122,21.2926,21.4023,11000.0
2009-07-29 10:30:00,21.46,21.48,21.41,21.47,15400.0,21.4023,21.4222,21.3524,21.4122,15400.0
2009-07-29 10:40:00,21.47,21.5,21.37,21.46,12600.0,21.4122,21.4422,21.3125,21.4023,12600.0
2009-07-29 10:50:00,21.46,21.5,21.42,21.45,10700.0,21.4023,21.4422,21.3624,21.3923,10700.0
2009-07-29 11:00:00,21.47,21.49,21.45,21.49,6400.0,21.4122,21.4322,21.3923,21.4322,6400.0
2009-07-29 11:10:00,21.48,21.49,21.45,21.47,8100.0,21.4222,21.4322,21.3923,21.4122,8100.0
2009-07-29 11:20:00,21.49,21.5,21.34,21.34,3900.0,21.4322,21.4422,21.2826,21.2826,3900.0
2009-07-29 11:30:00,21.34,21.42,21.33,21.38,6300.0,21.2826,21.3624,21.2726,21.3225,6300.0
2009-07-29 11:40:00,21.36,21.49,21.34,21.45,9100.0,21.3025,21.4322,21.2826,21.3923,9100.0
2009-07-29 11:50:00,21.48,21.48,21.4,21.4,2100.0,21.4222,21.4222,21.3424,21.3424,2100.0
2009-07-29 12:00:00,21.39,21.42,21.39,21.4,3000.0,21.3325,21.3624,21.3325,21.3424,3000.0
2009-07-29 12:10:00,21.41,21.42,21.39,21.41,2500.0,21.3524,21.3624,21.3325,21.3524,2500.0
2009-07-29 12:20:00,21.41,21.47,21.39,21.45,5400.0,21.3524,21.4122,21.3325,21.3923,5400.0
2009-07-29 12:30:00,21.45,21.45,21.4,21.4,2700.0,21.3923,21.3923,21.3424,21.3424,2700.0
2009-07-29 12:40:00,21.4,21.43,21.39,21.42,4200.0,21.3424,21.3723,21.3325,21.3624,4200.0
2009-07-29 12:50:00,21.43,21.48,21.42,21.42,2900.0,21.3723,21.4222,21.3624,21.3624,2900.0
2009-07-29 13:00:00,21.42,21.5,21.39,21.49,7600.0,21.3624,21.4422,21.3325,21.4322,7600.0
2009-07-29 13:10:00,21.48,21.52,21.47,21.48,7300.0,21.4222,21.4621,21.4122,21.4222,7300.0
2009-07-29 13:20:00,21.47,21.5,21.36,21.36,9900.0,21.4122,21.4422,21.3025,21.3025,9900.0
2009-07-29 13:30:00,21.32,21.35,21.26,21.28,6100.0,21.2626,21.2926,21.2028,21.2228,6100.0
2009-07-29 13:40:00,21.29,21.36,21.29,21.36,5300.0,21.2327,21.3025,21.2327,21.3025,5300.0
2009-07-29 13:50:00,21.35,21.45,21.35,21.45,10100.0,21.2926,21.3923,21.2926,21.3923,10100.0
2009-07-29 14:00:00,21.46,21.46,21.35,21.35,10200.0,21.4023,21.4023,21.2926,21.2926,10200.0
2009-07-29 14:10:00,21.33,21.33,21.22,21.23,13700.0,21.2726,21.2726,21.1629,21.1729,13700.0
2009-07-29 14:20:00,21.23,21.28,21.19,21.27,15600.0,21.1729,21.2228,21.133,21.2128,15600.0
2009-07-29 14:30:00,21.28,21.3,21.27,21.29,7200.0,21.2228,21.2427,21.2128,21.2327,7200.0
2009-07-29 14:40:00,21.29,21.3,21.27,21.27,13300.0,21.2327,21.2427,21.2128,21.2128,13300.0
2009-07-29 14:50:00,21.27,21.3,21.27,21.27,7700.0,21.2128,21.2427,21.2128,21.2128,7700.0
2009-07-29 15:00:00,21.27,21.33,21.27,21.3,17400.0,21.2128,21.2726,21.2128,21.2427,17400.0
2009-07-29 15:10:00,21.33,21.41,21.33,21.4,13000.0,21.2726,21.3524,21.2726,21.3424,13000.0
2009-07-29 15:20:00,21.4,21.45,21.38,21.44,10100.0,21.3424,21.3923,21.3225,21.3823,10100.0
2009-07-29 15:30:00,21.44,21.46,21.43,21.45,12500.0,21.3823,21.4023,21.3723,21.3923,12500.0
2009-07-29 15:40:00,21.45,21.46,21.43,21.43,13300.0,21.3923,21.4023,21.3723,21.3723,13300.0
2009-07-29 15:50:00,21.44,21.44,21.37,21.4,23600.0,21.3823,21.3823,21.3125,21.3424,23600.0
2009-07-30 09:30:00,21.29,21.68,21.29,21.68,26300.0,21.2327,21.6217,21.2327,21.6217,26300.0
2009-07-30 09:40:00,21.66,21.73,21.53,21.71,11600.0,21.6017,21.6715,21.4721,21.6516,11600.0
2009-07-30 09:50:00,21.71,21.92,21.7,21.91,16500.0,21.6516,21.861,21.6416,21.8511,16500.0
2009-07-30 10:00:00,21.92,21.95,21.87,21.94,14200.0,21.861,21.8909,21.8112,21.881,14200.0
2009-07-30 10:10:00,21.95,21.96,21.89,21.91,13300.0,21.8909,21.9009,21.8311,21.8511,13300.0
2009-07-30 10:20:00,21.87,21.9,21.71,21.81,16500.0,21.8112,21.8411,21.6516,21.7513,16500.0
2009-07-30 10:30:00,21.82,21.85,21.8,21.84,15700.0,21.7613,21.7912,21.7414,21.7812,15700.0
2009-07-30 10:40:00,21.86,21.88,21.83,21.84,12900.0,21.8012,21.8211,21.7713,21.7812,12900.0
2009-07-30 10:50:00,21.84,21.9,21.83,21.9,70100.0,21.7812,21.8411,21.7713,21.8411,70100.0
2009-07-30 11:00:00,21.9,21.93,21.87,21.92,11100.0,21.8411,21.871,21.8112,21.861,11100.0
2009-07-30 11:10:00,21.92,21.93,21.91,21.93,5700.0,21.861,21.871,21.8511,21.871,5700.0
2009-07-30 11:20:00,21.93,21.96,21.9,21.95,13500.0,21.871,21.9009,21.8411,21.8909,13500.0
2009-07-30 11:30:00,21.95,21.96,21.93,21.95,11300.0,21.8909,21.9009,21.871,21.8909,11300.0
2009-07-30 11:40:00,21.95,21.98,21.91,21.93,9400.0,21.8909,21.9209,21.8511,21.871,9400.0
2009-07-30 11:50:00,21.94,22.0,21.85,21.85,28900.0,21.881,21.9408,21.7912,21.7912,28900.0
2009-07-30 12:00:00,21.85,21.85,21.72,21.72,10400.0,21.7912,21.7912,21.6616,21.6616,10400.0
2009-07-30 12:10:00,21.71,21.8,21.69,21.77,17700.0,21.6516,21.7414,21.6316,21.7114,17700.0
2009-07-30 12:20:00,21.76,21.82,21.7,21.7,25900.0,21.7015,21.7613,21.6416,21.6416,25900.0
2009-07-30 12:30:00,21.7,21.72,21.7,21.71,6200.0,21.6416,21.6616,21.6416,21.6516,6200.0
2009-07-30 12:40:00,21.72,21.72,21.7,21.7,2600.0,21.6616,21.6616,21.6416,21.6416,2600.0
2009-07-30 12:50:00,21.7,21.77,21.7,21.76,2900.0,21.6416,21.7114,21.6416,21.7015,2900.0
2009-07-30 13:00:00,21.75,21.88,21.75,21.87,4900.0,21.6915,21.8211,21.6915,21.8112,4900.0
2009-07-30 13:10:00,21.87,21.88,21.86,21.88,2100.0,21.8112,21.8211,21.8012,21.8211,2100.0
2009-07-30 13:20:00,21.88,21.96,21.87,21.91,4900.0,21.8211,21.9009,21.8112,21.8511,4900.0
2009-07-30 13:30:00,21.92,21.96,21.91,21.91,5000.0,21.861,21.9009,21.8511,21.8511,5000.0
2009-07-30 13:40:00,21.92,21.92,21.83,21.84,12200.0,21.861,21.861,21.7713,21.7812,12200.0
2009-07-30 13:50:00,21.85,21.93,21.81,21.81,7300.0,21.7912,21.871,21.7513,21.7513,7300.0
2009-07-30 14:00:00,21.82,21.85,21.78,21.78,7200.0,21.7613,21.7912,21.7214,21.7214,7200.0
2009-07-30 14:10:00,21.77,21.78,21.74,21.77,2800.0,21.7114,21.7214,21.6815,21.7114,2800.0
2009-07-30 14:20:00,21.76,21.87,21.76,21.87,6000.0,21.7015,21.8112,21.7015,21.8112,6000.0
2009-07-30 14:30:00,21.87,21.88,21.82,21.85,6600.0,21.8112,21.8211,21.7613,21.7912,6600.0
2009-07-30 14:40:00,21.86,21.87,21.84,21.84,4200.0,21.8012,21.8112,21.7812,21.7812,4200.0
2009-07-30 14:50:00,21.84,21.85,21.79,21.82,4800.0,21.7812,21.7912,21.7314,21.7613,4800.0
2009-07-30 15:00:00,21.8,21.86,21.78,21.81,10700.0,21.7414,21.8012,21.7214,21.7513,10700.0
2009-07-30 15:10:00,21.79,21.8,21.74,21.78,12400.0,21.7314,21.7414,21.6815,21.7214,12400.0
2009-07-30 15:20:00,21.78,21.82,21.78,21.8,5100.0,21.7214,21.7613,21.7214,21.7414,5100.0
2009-07-30 15:30:00,21.8,21.8,21.69,21.75,10200.0,21.7414,21.7414,21.6316,21.6915,10200.0
2009-07-30 15:40:00,21.74,21.79,21.7,21.77,33700.0,21.6815,21.7314,21.6416,21.7114,33700.0
2009-07-30 15:50:00,21.78,21.88,21.78,21.88,70900.0,21.7214,21.8211,21.7214,21.8211,70900.0
2009-07-31 09:30:00,21.53,21.89,21.35,21.58,14200.0,21.4721,21.8311,21.2926,21.5219,14200.0
2009-07-31 09:40:00,21.65,21.87,21.65,21.75,8400.0,21.5918,21.8112,21.5918,21.6915,8400.0
2009-07-31 09:50:00,21.74,21.87,21.67,21.76,5500.0,21.6815,21.8112,21.6117,21.7015,5500.0
2009-07-31 10:00:00,21.76,21.84,21.65,21.74,6600.0,21.7015,21.7812,21.5918,21.6815,6600.0
2009-07-31 10:10:00,21.76,21.76,21.58,21.59,32000.0,21.7015,21.7015,21.5219,21.5319,32000.0
2009-07-31 10:20:00,21.55,21.61,21.51,21.57,4400.0,21.492,21.5519,21.4521,21.512,4400.0
2009-07-31 10:30:00,21.57,21.64,21.57,21.61,4200.0,21.512,21.5818,21.512,21.5519,4200.0
2009-07-31 10:40:00,21.64,21.81,21.63,21.67,4500.0,21.5818,21.7513,21.5718,21.6117,4500.0
2009-07-31 10:50:00,21.7,21.7,21.59,21.59,3600.0,21.6416,21.6416,21.5319,21.5319,3600.0
2009-07-31 11:00:00,21.61,21.63,21.54,21.54,3100.0,21.5519,21.5718,21.4821,21.4821,3100.0
2009-07-31 11:10:00,21.55,21.64,21.55,21.6,8000.0,21.492,21.5818,21.492,21.5419,8000.0
2009-07-31 11:20:00,21.63,21.76,21.63,21.74,3100.0,21.5718,21.7015,21.5718,21.6815,3100.0
2009-07-31 11:30:00,21.67,21.72,21.61,21.62,4300.0,21.6117,21.6616,21.5519,21.5618,4300.0
2009-07-31 11:40:00,21.62,21.66,21.59,21.62,3300.0,21.5618,21.6017,21.5319,21.5618,3300.0
2009-07-31 11:50:00,21.61,21.67,21.55,21.6,3600.0,21.5519,21.6117,21.492,21.5419,3600.0
2009-07-31 12:00:00,21.64,21.65,21.6,21.62,2700.0,21.5818,21.5918,21.5419,21.5618,2700.0
2009-07-31 12:10:00,21.63,21.66,21.63,21.65,2600.0,21.5718,21.6017,21.5718,21.5918,2600.0
2009-07-31 12:20:00,21.65,21.69,21.65,21.66,4400.0,21.5918,21.6316,21.5918,21.6017,4400.0
2009-07-31 12:30:00,21.6,21.65,21.58,21.65,1500.0,21.5419,21.5918,21.5219,21.5918,1500.0
2009-07-31 12:40:00,21.65,21.67,21.63,21.67,2100.0,21.5918,21.6117,21.5718,21.6117,2100.0
2009-07-31 12:50:00,21.66,21.66,21.58,21.58,5800.0,21.6017,21.6017,21.5219,21.5219,5800.0
2009-07-31 13:00:00,21.56,21.57,21.51,21.51,3500.0,21.502,21.512,21.4521,21.4521,3500.0
2009-07-31 13:10:00,21.53,21.53,21.42,21.42,1400.0,21.4721,21.4721,21.3624,21.3624,1400.0
2009-07-31 13:20:00,21.42,21.49,21.42,21.48,15900.0,21.3624,21.4322,21.3624,21.4222,15900.0
2009-07-31 13:30:00,21.48,21.5,21.45,21.47,1400.0,21.4222,21.4422,21.3923,21.4122,1400.0
2009-07-31 13:40:00,21.46,21.51,21.46,21.49,1900.0,21.4023,21.4521,21.4023,21.4322,1900.0
2009-07-31 13:50:00,21.51,21.52,21.49,21.49,1800.0,21.4521,21.4621,21.4322,21.4322,1800.0
2009-07-31 14:00:00,21.49,21.6,21.48,21.56,4700.0,21.4322,21.5419,21.4222,21.502,4700.0
2009-07-31 14:10:00,21.56,21.65,21.56,21.65,3200.0,21.502,21.5918,21.502,21.5918,3200.0
2009-07-31 14:20:00,21.66,21.68,21.64,21.66,2500.0,21.6017,21.6217,21.5818,21.6017,2500.0
2009-07-31 14:30:00,21.66,21.66,21.57,21.59,3000.0,21.6017,21.6017,21.512,21.5319,3000.0
2009-07-31 14:40:00,21.63,21.63,21.55,21.57,2500.0,21.5718,21.5718,21.492,21.512,2500.0
2009-07-31 14:50:00,21.57,21.58,21.53,21.57,3300.0,21.512,21.5219,21.4721,21.512,3300.0
2009-07-31 15:00:00,21.57,21.6,21.57,21.58,2800.0,21.512,21.5419,21.512,21.5219,2800.0
2009-07-31 15:10:00,21.58,21.66,21.54,21.65,8000.0,21.5219,21.6017,21.4821,21.5918,8000.0
2009-07-31 15:20:00,21.62,21.7,21.6,21.62,3800.0,21.5618,21.6416,21.5419,21.5618,3800.0
2009-07-31 15:30:00,21.61,21.62,21.52,21.55,5600.0,21.5519,21.5618,21.4621,21.492,5600.0
2009-07-31 15:40:00,21.53,21.6,21.48,21.58,13400.0,21.4721,21.5419,21.4222,21.5219,13400.0
2009-07-31 15:50:00,21.58,21.58,21.44,21.44,52600.0,21.5219,21.5219,21.3823,21.3823,52600.0
2009-08-03 09:30:00,21.93,22.0,21.56,21.61,12600.0,21.871,21.9408,21.502,21.5519,12600.0
2009-08-03 09:40:00,21.62,21.62,21.29,21.42,11600.0,21.5618,21.5618,21.2327,21.3624,11600.0
2009-08-03 09:50:00,21.45,21.56,21.34,21.56,7600.0,21.3923,21.502,21.2826,21.502,7600.0
2009-08-03 10:00:00,21.6,21.72,21.44,21.44,8400.0,21.5419,21.6616,21.3823,21.3823,8400.0
2009-08-03 10:10:00,21.38,21.68,21.38,21.51,7700.0,21.3225,21.6217,21.3225,21.4521,7700.0
2009-08-03 10:20:00,21.56,21.59,21.39,21.48,6000.0,21.502,21.5319,21.3325,21.4222,6000.0
2009-08-03 10:30:00,21.48,21.61,21.37,21.45,6700.0,21.4222,21.5519,21.3125,21.3923,6700.0
2009-08-03 10:40:00,21.45,21.49,21.32,21.33,15500.0,21.3923,21.4322,21.2626,21.2726,15500.0
2009-08-03 10:50:00,21.33,21.43,21.18,21.21,9900.0,21.2726,21.3723,21.123,21.1529,9900.0
2009-08-03 11:00:00,21.25,21.34,21.24,21.32,5700.0,21.1928,21.2826,21.1829,21.2626,5700.0
2009-08-03 11:10:00,21.32,21.32,21.07,21.1,13500.0,21.2626,21.2626,21.0133,21.0432,13500.0
2009-08-03 11:20:00,21.11,21.18,21.1,21.17,7500.0,21.0532,21.123,21.0432,21.113,7500.0
2009-08-03 11:30:00,21.17,21.2,21.15,21.15,3100.0,21.113,21.143,21.0931,21.0931,3100.0
2009-08-03 11:40:00,21.16,21.26,21.15,21.26,6600.0,21.1031,21.2028,21.0931,21.2028,6600.0
2009-08-03 11:50:00,21.27,21.38,21.26,21.38,2700.0,21.2128,21.3225,21.2028,21.3225,2700.0
2009-08-03 12:00:00,21.37,21.41,21.36,21.37,8300.0,21.3125,21.3524,21.3025,21.3125,8300.0
2009-08-03 12:10:00,21.37,21.37,21.19,21.24,8000.0,21.3125,21.3125,21.133,21.1829,8000.0
2009-08-03 12:20:00,21.23,21.24,21.18,21.18,6300.0,21.1729,21.1829,21.123,21.123,6300.0
2009-08-03 12:30:00,21.18,21.22,21.1,21.13,6800.0,21.123,21.1629,21.0432,21.0732,6800.0
2009-08-03 12:40:00,21.13,21.27,21.13,21.26,11000.0,21.0732,21.2128,21.0732,21.2028,11000.0
2009-08-03 12:50:00,21.24,21.28,21.24,21.26,2100.0,21.1829,21.2228,21.1829,21.2028,2100.0
2009-08-03 13:00:00,21.26,21.31,21.26,21.28,5000.0,21.2028,21.2527,21.2028,21.2228,5000.0
2009-08-03 13:10:00,21.27,21.27,21.17,21.2,4500.0,21.2128,21.2128,21.113,21.143,4500.0
2009-08-03 13:20:00,21.22,21.24,21.21,21.23,3000.0,21.1629,21.1829,21.1529,21.1729,3000.0
2009-08-03 13:30:00,21.25,21.3,21.21,21.21,7900.0,21.1928,21.2427,21.1529,21.1529,7900.0
2009-08-03 13:40:00,21.22,21.29,21.22,21.25,6300.0,21.1629,21.2327,21.1629,21.1928,6300.0
2009-08-03 13:50:00,21.26,21.26,21.18,21.21,3000.0,21.2028,21.2028,21.123,21.1529,3000.0
2009-08-03 14:00:00,21.21,21.36,21.2,21.35,6900.0,21.1529,21.3025,21.143,21.2926,6900.0
2009-08-03 14:10:00,21.36,21.39,21.35,21.37,4300.0,21.3025,21.3325,21.2926,21.3125,4300.0
2009-08-03 14:20:00,21.37,21.41,21.36,21.38,4900.0,21.3125,21.3524,21.3025,21.3225,4900.0
2009-08-03 14:30:00,21.38,21.39,21.31,21.36,5800.0,21.3225,21.3325,21.2527,21.3025,5800.0
2009-08-03 14:40:00,21.36,21.41,21.28,21.28,6700.0,21.3025,21.3524,21.2228,21.2228,6700.0
2009-08-03 14:50:00,21.28,21.29,21.21,21.21,11900.0,21.2228,21.2327,21.1529,21.1529,11900.0
2009-08-03 15:00:00,21.2,21.27,21.2,21.25,9700.0,21.143,21.2128,21.143,21.1928,9700.0
2009-08-03 15:10:00,21.24,21.27,21.24,21.25,5500.0,21.1829,21.2128,21.1829,21.1928,5500.0
2009-08-03 15:20:00,21.25,21.27,21.19,21.22,12700.0,21.1928,21.2128,21.133,21.1629,12700.0
2009-08-03 15:30:00,21.23,21.25,21.19,21.24,17200.0,21.1729,21.1928,21.133,21.1829,17200.0
2009-08-03 15:40:00,21.23,21.24,21.19,21.24,24600.0,21.1729,21.1829,21.133,21.1829,24600.0
2009-08-03 15:50:00,21.24,21.36,21.24,21.35,35800.0,21.1829,21.3025,21.1829,21.2926,35800.0
2009-08-04 09:30:00,21.31,21.46,20.83,21.28,12900.0,21.2527,21.4023,20.774,21.2228,12900.0
2009-08-04 09:40:00,21.29,21.42,21.25,21.36,19300.0,21.2327,21.3624,21.1928,21.3025,19300.0
2009-08-04 09:50:00,21.33,21.48,21.33,21.42,18200.0,21.2726,21.4222,21.2726,21.3624,18200.0
2009-08-04 10:00:00,21.41,21.5,21.35,21.39,6100.0,21.3524,21.4422,21.2926,21.3325,6100.0
2009-08-04 10:10:00,21.38,21.63,21.38,21.6,9200.0,21.3225,21.5718,21.3225,21.5419,9200.0
2009-08-04 10:20:00,21.61,21.66,21.6,21.64,10800.0,21.5519,21.6017,21.5419,21.5818,10800.0
2009-08-04 10:30:00,21.64,21.69,21.54,21.55,21500.0,21.5818,21.6316,21.4821,21.492,21500.0
2009-08-04 10:40:00,21.55,21.62,21.54,21.55,8000.0,21.492,21.5618,21.4821,21.492,8000.0
2009-08-04 10:50:00,21.57,21.59,21.48,21.54,6800.0,21.512,21.5319,21.4222,21.4821,6800.0
2009-08-04 11:00:00,21.56,21.58,21.42,21.43,6200.0,21.502,21.5219,21.3624,21.3723,6200.0
2009-08-04 11:10:00,21.42,21.48,21.42,21.48,6300.0,21.3624,21.4222,21.3624,21.4222,6300.0
2009-08-04 11:20:00,21.48,21.49,21.44,21.49,9200.0,21.4222,21.4322,21.3823,21.4322,9200.0
2009-08-04 11:30:00,21.49,21.55,21.47,21.51,6200.0,21.4322,21.492,21.4122,21.4521,6200.0
2009-08-04 11:40:00,21.51,21.54,21.43,21.44,10000.0,21.4521,21.4821,21.3723,21.3823,10000.0
2009-08-04 11:50:00,21.44,21.61,21.44,21.57,5300.0,21.3823,21.5519,21.3823,21.512,5300.0
2009-08-04 12:00:00,21.54,21.54,21.48,21.52,2000.0,21.4821,21.4821,21.4222,21.4621,2000.0
2009-08-04 12:10:00,21.51,21.55,21.45,21.46,6500.0,21.4521,21.492,21.3923,21.4023,6500.0
2009-08-04 12:20:00,21.43,21.51,21.42,21.51,4800.0,21.3723,21.4521,21.3624,21.4521,4800.0
2009-08-04 12:30:00,21.5,21.55,21.49,21.55,3400.0,21.4422,21.492,21.4322,21.492,3400.0
2009-08-04 12:40:00,21.55,21.67,21.55,21.66,6900.0,21.492,21.6117,21.492,21.6017,6900.0
2009-08-04 12:50:00,21.67,21.8,21.65,21.8,6200.0,21.6117,21.7414,21.5918,21.7414,6200.0
2009-08-04 13:00:00,21.8,21.85,21.74,21.74,6200.0,21.7414,21.7912,21.6815,21.6815,6200.0
2009-08-04 13:10:00,21.74,21.74,21.64,21.64,4600.0,21.6815,21.6815,21.5818,21.5818,4600.0
2009-08-04 13:20:00,21.65,21.68,21.61,21.62,6000.0,21.5918,21.6217,21.5519,21.5618,6000.0
2009-08-04 13:30:00,21.63,21.68,21.63,21.67,5800.0,21.5718,21.6217,21.5718,21.6117,5800.0
2009-08-04 13:40:00,21.68,21.73,21.67,21.72,1200.0,21.6217,21.6715,21.6117,21.6616,1200.0
2009-08-04 13:50:00,21.73,21.74,21.61,21.69,5000.0,21.6715,21.6815,21.5519,21.6316,5000.0
2009-08-04 14:00:00,21.69,21.7,21.6,21.64,6700.0,21.6316,21.6416,21.5419,21.5818,6700.0
2009-08-04 14:10:00,21.65,21.7,21.63,21.7,5000.0,21.5918,21.6416,21.5718,21.6416,5000.0
2009-08-04 14:20:00,21.7,21.77,21.68,21.75,5900.0,21.6416,21.7114,21.6217,21.6915,5900.0
2009-08-04 14:30:00,21.75,21.82,21.75,21.82,6400.0,21.6915,21.7613,21.6915,21.7613,6400.0
2009-08-04 14:40:00,21.81,21.83,21.72,21.72,4500.0,21.7513,21.7713,21.6616,21.6616,4500.0
2009-08-04 14:50:00,21.73,21.77,21.72,21.76,3800.0,21.6715,21.7114,21.6616,21.7015,3800.0
2009-08-04 15:00:00,21.76,21.81,21.74,21.79,4000.0,21.7015,21.7513,21.6815,21.7314,4000.0
2009-08-04 15:10:00,21.77,21.79,21.75,21.79,5600.0,21.7114,21.7314,21.6915,21.7314,5600.0
2009-08-04 15:20:00,21.8,21.83,21.76,21.76,7700.0,21.7414,21.7713,21.7015,21.7015,7700.0
2009-08-04 15:30:00,21.75,21.8,21.71,21.75,8100.0,21.6915,21.7414,21.6516,21.6915,8100.0
2009-08-04 15:40:00,21.75,21.79,21.71,21.76,16000.0,21.6915,21.7314,21.6516,21.7015,16000.0
2009-08-04 15:50:00,21.75,21.84,21.75,21.81,24400.0,21.6915,21.7812,21.6915,21.7513,24400.0
2009-08-05 09:30:00,21.89,21.89,21.57,21.72,15900.0,21.8311,21.8311,21.512,21.6616,15900.0
2009-08-05 09:40:00,21.73,21.83,21.66,21.68,15900.0,21.6715,21.7713,21.6017,21.6217,15900.0
2009-08-05 09:50:00,21.68,21.95,21.68,21.95,12300.0,21.6217,21.8909,21.6217,21.8909,12300.0
2009-08-05 10:00:00,21.96,21.99,21.89,21.99,23500.0,21.9009,21.9308,21.8311,21.9308,23500.0
2009-08-05 10:10:00,21.97,21.99,21.89,21.91,11300.0,21.9109,21.9308,21.8311,21.8511,11300.0
2009-08-05 10:20:00,21.92,21.99,21.89,21.93,14600.0,21.861,21.9308,21.8311,21.871,14600.0
2009-08-05 10:30:00,21.94,21.97,21.89,21.95,10600.0,21.881,21.9109,21.8311,21.8909,10600.0
2009-08-05 10:40:00,21.91,21.98,21.86,21.89,5100.0,21.8511,21.9209,21.8012,21.8311,5100.0
2009-08-05 10:50:00,21.88,21.95,21.86,21.94,5600.0,21.8211,21.8909,21.8012,21.881,5600.0
2009-08-05 11:00:00,21.91,21.93,21.85,21.93,10400.0,21.8511,21.871,21.7912,21.871,10400.0
2009-08-05 11:10:00,21.96,21.96,21.93,21.93,3200.0,21.9009,21.9009,21.871,21.871,3200.0
2009-08-05 11:20:00,21.93,21.95,21.86,21.87,6400.0,21.871,21.8909,21.8012,21.8112,6400.0
2009-08-05 11:30:00,21.86,21.87,21.7,21.72,9800.0,21.8012,21.8112,21.6416,21.6616,9800.0
2009-08-05 11:40:00,21.7,21.74,21.7,21.74,5000.0,21.6416,21.6815,21.6416,21.6815,5000.0
2009-08-05 11:50:00,21.73,21.77,21.72,21.77,6400.0,21.6715,21.7114,21.6616,21.7114,6400.0
2009-08-05 12:00:00,21.77,21.82,21.76,21.81,8400.0,21.7114,21.7613,21.7015,21.7513,8400.0
2009-08-05 12:10:00,21.79,21.83,21.79,21.81,5000.0,21.7314,21.7713,21.7314,21.7513,5000.0
2009-08-05 12:20:00,21.81,21.84,21.81,21.83,7200.0,21.7513,21.7812,21.7513,21.7713,7200.0
2009-08-05 12:30:00,21.82,21.83,21.73,21.73,8500.0,21.7613,21.7713,21.6715,21.6715,8500.0
2009-08-05 12:40:00,21.74,21.77,21.73,21.75,3600.0,21.6815,21.7114,21.6715,21.6915,3600.0
2009-08-05 12:50:00,21.78,21.82,21.73,21.74,7000.0,21.7214,21.7613,21.6715,21.6815,7000.0
2009-08-05 13:00:00,21.74,21.76,21.64,21.66,8200.0,21.6815,21.7015,21.5818,21.6017,8200.0
2009-08-05 13:10:00,21.67,21.7,21.64,21.7,8500.0,21.6117,21.6416,21.5818,21.6416,8500.0
2009-08-05 13:20:00,21.71,21.87,21.69,21.87,6800.0,21.6516,21.8112,21.6316,21.8112,6800.0
2009-08-05 13:30:00,21.87,21.88,21.84,21.87,3200.0,21.8112,21.8211,21.7812,21.8112,3200.0
2009-08-05 13:40:00,21.88,21.9,21.83,21.83,5300.0,21.8211,21.8411,21.7713,21.7713,5300.0
2009-08-05 13:50:00,21.83,21.83,21.79,21.79,3500.0,21.7713,21.7713,21.7314,21.7314,3500.0
2009-08-05 14:00:00,21.78,21.78,21.66,21.7,9100.0,21.7214,21.7214,21.6017,21.6416,9100.0
2009-08-05 14:10:00,21.7,21.83,21.69,21.8,7300.0,21.6416,21.7713,21.6316,21.7414,7300.0
2009-08-05 14:20:00,21.8,21.8,21.75,21.76,4600.0,21.7414,21.7414,21.6915,21.7015,4600.0
2009-08-05 14:30:00,21.76,21.76,21.73,21.73,5200.0,21.7015,21.7015,21.6715,21.6715,5200.0
2009-08-05 14:40:00,21.74,21.88,21.74,21.88,7100.0,21.6815,21.8211,21.6815,21.8211,7100.0
2009-08-05 14:50:00,21.89,21.9,21.83,21.83,2900.0,21.8311,21.8411,21.7713,21.7713,2900.0
2009-08-05 15:00:00,21.84,21.84,21.77,21.79,5500.0,21.7812,21.7812,21.7114,21.7314,5500.0
2009-08-05 15:10:00,21.79,21.79,21.77,21.77,5900.0,21.7314,21.7314,21.7114,21.7114,5900.0
2009-08-05 15:20:00,21.77,21.85,21.76,21.84,9300.0,21.7114,21.7912,21.7015,21.7812,9300.0
2009-08-05 15:30:00,21.83,21.83,21.69,21.73,12600.0,21.7713,21.7713,21.6316,21.6715,12600.0
2009-08-05 15:40:00,21.72,21.75,21.66,21.67,13300.0,21.6616,21.6915,21.6017,21.6117,13300.0
2009-08-05 15:50:00,21.68,21.75,21.67,21.75,23000.0,21.6217,21.6915,21.6117,21.6915,23000.0
2009-08-06 09:30:00,21.91,21.91,21.4,21.45,11500.0,21.8511,21.8511,21.3424,21.3923,11500.0
2009-08-06 09:40:00,21.45,21.45,21.11,21.16,16400.0,21.3923,21.3923,21.0532,21.1031,16400.0
2009-08-06 09:50:00,21.18,21.35,21.18,21.35,6500.0,21.123,21.2926,21.123,21.2926,6500.0
2009-08-06 10:00:00,21.26,21.35,21.22,21.32,5600.0,21.2028,21.2926,21.1629,21.2626,5600.0
2009-08-06 10:10:00,21.33,21.34,21.26,21.33,19600.0,21.2726,21.2826,21.2028,21.2726,19600.0
2009-08-06 10:20:00,21.35,21.41,21.34,21.41,9400.0,21.2926,21.3524,21.2826,21.3524,9400.0
2009-08-06 10:30:00,21.4,21.43,21.36,21.43,5100.0,21.3424,21.3723,21.3025,21.3723,5100.0
2009-08-06 10:40:00,21.46,21.56,21.46,21.54,5200.0,21.4023,21.502,21.4023,21.4821,5200.0
2009-08-06 10:50:00,21.54,21.54,21.45,21.5,5300.0,21.4821,21.4821,21.3923,21.4422,5300.0
2009-08-06 11:00:00,21.49,21.52,21.48,21.49,4500.0,21.4322,21.4621,21.4222,21.4322,4500.0
2009-08-06 11:10:00,21.49,21.67,21.48,21.64,4000.0,21.4322,21.6117,21.4222,21.5818,4000.0
2009-08-06 11:20:00,21.64,21.71,21.63,21.67,4400.0,21.5818,21.6516,21.5718,21.6117,4400.0
2009-08-06 11:30:00,21.65,21.65,21.48,21.49,27300.0,21.5918,21.5918,21.4222,21.4322,27300.0
2009-08-06 11:40:00,21.5,21.5,21.49,21.49,3800.0,21.4422,21.4422,21.4322,21.4322,3800.0
2009-08-06 11:50:00,21.51,21.57,21.49,21.5,4000.0,21.4521,21.512,21.4322,21.4422,4000.0
2009-08-06 12:00:00,21.5,21.5,21.44,21.48,6300.0,21.4422,21.4422,21.3823,21.4222,6300.0
2009-08-06 12:10:00,21.48,21.48,21.42,21.46,6000.0,21.4222,21.4222,21.3624,21.4023,6000.0
2009-08-06 12:20:00,21.46,21.5,21.45,21.46,4000.0,21.4023,21.4422,21.3923,21.4023,4000.0
2009-08-06 12:30:00,21.45,21.48,21.43,21.48,3800.0,21.3923,21.4222,21.3723,21.4222,3800.0
2009-08-06 12:40:00,21.48,21.54,21.48,21.52,1900.0,21.4222,21.4821,21.4222,21.4621,1900.0
2009-08-06 12:50:00,21.52,21.53,21.49,21.49,7600.0,21.4621,21.4721,21.4322,21.4322,7600.0
2009-08-06 13:00:00,21.45,21.47,21.42,21.47,4600.0,21.3923,21.4122,21.3624,21.4122,4600.0
2009-08-06 13:10:00,21.47,21.49,21.45,21.49,1800.0,21.4122,21.4322,21.3923,21.4322,1800.0
2009-08-06 13:20:00,21.49,21.54,21.49,21.5,4600.0,21.4322,21.4821,21.4322,21.4422,4600.0
2009-08-06 13:30:00,21.52,21.57,21.51,21.51,4100.0,21.4621,21.512,21.4521,21.4521,4100.0
2009-08-06 13:40:00,21.5,21.54,21.44,21.53,8700.0,21.4422,21.4821,21.3823,21.4721,8700.0
2009-08-06 13:50:00,21.52,21.54,21.48,21.53,4900.0,21.4621,21.4821,21.4222,21.4721,4900.0
2009-08-06 14:00:00,21.5,21.5,21.43,21.47,21200.0,21.4422,21.4422,21.3723,21.4122,21200.0
2009-08-06 14:10:00,21.47,21.5,21.45,21.46,3900.0,21.4122,21.4422,21.3923,21.4023,3900.0
2009-08-06 14:20:00,21.44,21.58,21.44,21.56,11400.0,21.3823,21.5219,21.3823,21.502,11400.0
2009-08-06 14:30:00,21.55,21.57,21.54,21.57,3200.0,21.492,21.512,21.4821,21.512,3200.0
2009-08-06 14:40:00,21.56,21.56,21.51,21.53,4900.0,21.502,21.502,21.4521,21.4721,4900.0
2009-08-06 14:50:00,21.53,21.58,21.53,21.54,4300.0,21.4721,21.5219,21.4721,21.4821,4300.0
2009-08-06 15:00:00,21.54,21.6,21.52,21.57,8800.0,21.4821,21.5419,21.4621,21.512,8800.0
2009-08-06 15:10:00,21.55,21.62,21.53,21.58,5300.0,21.492,21.5618,21.4721,21.5219,5300.0
2009-08-06 15:20:00,21.57,21.62,21.57,21.57,6700.0,21.512,21.5618,21.512,21.512,6700.0
2009-08-06 15:30:00,21.58,21.58,21.52,21.56,9700.0,21.5219,21.5219,21.4621,21.502,9700.0
2009-08-06 15:40:00,21.55,21.61,21.55,21.59,8800.0,21.492,21.5519,21.492,21.5319,8800.0
2009-08-06 15:50:00,21.58,21.58,21.45,21.45,38200.0,21.5219,21.5219,21.3923,21.3923,38200.0
2009-08-07 09:30:00,21.85,21.97,21.46,21.76,9600.0,21.7912,21.9109,21.4023,21.7015,9600.0
2009-08-07 09:40:00,21.71,21.73,21.44,21.62,12800.0,21.6516,21.6715,21.3823,21.5618,12800.0
2009-08-07 09:50:00,21.61,21.61,21.5,21.5,22100.0,21.5519,21.5519,21.4422,21.4422,22100.0
2009-08-07 10:00:00,21.5,21.54,21.46,21.46,21000.0,21.4422,21.4821,21.4023,21.4023,21000.0
2009-08-07 10:10:00,21.43,21.53,21.41,21.45,8900.0,21.3723,21.4721,21.3524,21.3923,8900.0
2009-08-07 10:20:00,21.43,21.51,21.32,21.48,12300.0,21.3723,21.4521,21.2626,21.4222,12300.0
2009-08-07 10:30:00,21.48,21.59,21.44,21.59,18700.0,21.4222,21.5319,21.3823,21.5319,18700.0
2009-08-07 10:40:00,21.59,21.66,21.58,21.65,4900.0,21.5319,21.6017,21.5219,21.5918,4900.0
2009-08-07 10:50:00,21.67,21.72,21.58,21.67,6400.0,21.6117,21.6616,21.5219,21.6117,6400.0
2009-08-07 11:00:00,21.67,21.73,21.66,21.7,11200.0,21.6117,21.6715,21.6017,21.6416,11200.0
2009-08-07 11:10:00,21.7,21.71,21.64,21.66,5200.0,21.6416,21.6516,21.5818,21.6017,5200.0
2009-08-07 11:20:00,21.71,21.78,21.7,21.77,7900.0,21.6516,21.7214,21.6416,21.7114,7900.0
2009-08-07 11:30:00,21.76,21.78,21.7,21.72,17000.0,21.7015,21.7214,21.6416,21.6616,17000.0
2009-08-07 11:40:00,21.71,21.78,21.7,21.75,16600.0,21.6516,21.7214,21.6416,21.6915,16600.0
2009-08-07 11:50:00,21.74,21.88,21.74,21.83,4300.0,21.6815,21.8211,21.6815,21.7713,4300.0
2009-08-07 12:00:00,21.85,21.91,21.85,21.89,2000.0,21.7912,21.8511,21.7912,21.8311,2000.0
2009-08-07 12:10:00,21.88,21.88,21.81,21.84,4100.0,21.8211,21.8211,21.7513,21.7812,4100.0
2009-08-07 12:20:00,21.85,21.98,21.85,21.98,4000.0,21.7912,21.9209,21.7912,21.9209,4000.0
2009-08-07 12:30:00,21.99,22.1,21.99,22.05,27300.0,21.9308,22.0405,21.9308,21.9907,27300.0
2009-08-07 12:40:00,22.05,22.05,22.0,22.02,3000.0,21.9907,21.9907,21.9408,21.9608,3000.0
2009-08-07 12:50:00,22.02,22.08,22.01,22.06,5800.0,21.9608,22.0206,21.9508,22.0007,5800.0
2009-08-07 13:00:00,22.07,22.12,22.07,22.12,11200.0,22.0106,22.0605,22.0106,22.0605,11200.0
2009-08-07 13:10:00,22.12,22.12,22.07,22.08,5400.0,22.0605,22.0605,22.0106,22.0206,5400.0
2009-08-07 13:20:00,22.09,22.23,22.07,22.21,13700.0,22.0306,22.1702,22.0106,22.1502,13700.0
2009-08-07 13:30:00,22.2,22.21,22.12,22.13,3800.0,22.1403,22.1502,22.0605,22.0705,3800.0
2009-08-07 13:40:00,22.14,22.14,22.09,22.09,1100.0,22.0804,22.0804,22.0306,22.0306,1100.0
2009-08-07 13:50:00,22.08,22.08,22.02,22.03,3700.0,22.0206,22.0206,21.9608,21.9707,3700.0
2009-08-07 14:00:00,22.04,22.09,22.02,22.07,3700.0,21.9807,22.0306,21.9608,22.0106,3700.0
2009-08-07 14:10:00,22.06,22.08,22.05,22.06,3500.0,22.0007,22.0206,21.9907,22.0007,3500.0
2009-08-07 14:20:00,22.06,22.06,21.98,21.98,2700.0,22.0007,22.0007,21.9209,21.9209,2700.0
2009-08-07 14:30:00,21.97,21.98,21.95,21.96,6000.0,21.9109,21.9209,21.8909,21.9009,6000.0
2009-08-07 14:40:00,21.97,21.97,21.95,21.95,6300.0,21.9109,21.9109,21.8909,21.8909,6300.0
2009-08-07 14:50:00,21.95,21.95,21.92,21.92,4300.0,21.8909,21.8909,21.861,21.861,4300.0
2009-08-07 15:00:00,21.93,21.93,21.9,21.91,12900.0,21.871,21.871,21.8411,21.8511,12900.0
2009-08-07 15:10:00,21.91,21.92,21.88,21.88,11300.0,21.8511,21.861,21.8211,21.8211,11300.0
2009-08-07 15:20:00,21.87,21.91,21.81,21.89,18400.0,21.8112,21.8511,21.7513,21.8311,18400.0
2009-08-07 15:30:00,21.91,21.94,21.86,21.9,19600.0,21.8511,21.881,21.8012,21.8411,19600.0
2009-08-07 15:40:00,21.91,21.93,21.87,21.89,22600.0,21.8511,21.871,21.8112,21.8311,22600.0
2009-08-07 15:50:00,21.89,21.91,21.81,21.84,65000.0,21.8311,21.8511,21.7513,21.7812,65000.0
2009-08-10 09:30:00,21.67,21.88,21.61,21.85,5800.0,21.6117,21.8211,21.5519,21.7912,5800.0
2009-08-10 09:40:00,21.84,21.91,21.8,21.91,4800.0,21.7812,21.8511,21.7414,21.8511,4800.0
2009-08-10 09:50:00,21.9,22.13,21.89,22.09,17900.0,21.8411,22.0705,21.8311,22.0306,17900.0
2009-08-10 10:00:00,22.02,22.07,21.97,22.06,17000.0,21.9608,22.0106,21.9109,22.0007,17000.0
2009-08-10 10:10:00,22.1,22.18,22.1,22.17,6900.0,22.0405,22.1203,22.0405,22.1104,6900.0
2009-08-10 10:20:00,22.17,22.39,22.17,22.39,14400.0,22.1104,22.3298,22.1104,22.3298,14400.0
2009-08-10 10:30:00,22.39,22.42,22.26,22.3,12300.0,22.3298,22.3597,22.2001,22.24,12300.0
2009-08-10 10:40:00,22.3,22.39,22.22,22.35,9200.0,22.24,22.3298,22.1602,22.2899,9200.0
2009-08-10 10:50:00,22.34,22.34,22.2,22.21,12500.0,22.2799,22.2799,22.1403,22.1502,12500.0
2009-08-10 11:00:00,22.2,22.25,22.19,22.22,6400.0,22.1403,22.1901,22.1303,22.1602,6400.0
2009-08-10 11:10:00,22.24,22.3,22.23,22.3,5600.0,22.1802,22.24,22.1702,22.24,5600.0
2009-08-10 11:20:00,22.3,22.33,22.28,22.28,3400.0,22.24,22.2699,22.2201,22.2201,3400.0
2009-08-10 11:30:00,22.29,22.32,22.27,22.31,8200.0,22.23,22.26,22.2101,22.25,8200.0
2009-08-10 11:40:00,22.32,22.37,22.27,22.28,8100.0,22.26,22.3098,22.2101,22.2201,8100.0
2009-08-10 11:50:00,22.28,22.35,22.25,22.28,8900.0,22.2201,22.2899,22.1901,22.2201,8900.0
2009-08-10 12:00:00,22.26,22.3,22.26,22.29,5000.0,22.2001,22.24,22.2001,22.23,5000.0
2009-08-10 12:10:00,22.3,22.3,22.28,22.29,6200.0,22.24,22.24,22.2201,22.23,6200.0
2009-08-10 12:20:00,22.29,22.31,22.28,22.29,5300.0,22.23,22.25,22.2201,22.23,5300.0
2009-08-10 12:30:00,22.29,22.3,22.25,22.25,3800.0,22.23,22.24,22.1901,22.1901,3800.0
2009-08-10 12:40:00,22.25,22.29,22.25,22.28,7900.0,22.1901,22.23,22.1901,22.2201,7900.0
2009-08-10 12:50:00,22.28,22.28,22.27,22.27,2000.0,22.2201,22.2201,22.2101,22.2101,2000.0
2009-08-10 13:00:00,22.28,22.29,22.15,22.15,7300.0,22.2201,22.23,22.0904,22.0904,7300.0
2009-08-10 13:10:00,22.15,22.17,22.15,22.15,4300.0,22.0904,22.1104,22.0904,22.0904,4300.0
2009-08-10 13:20:00,22.17,22.22,22.16,22.18,5200.0,22.1104,22.1602,22.1004,22.1203,5200.0
2009-08-10 13:30:00,22.18,22.22,22.18,22.22,3300.0,22.1203,22.1602,22.1203,22.1602,3300.0
2009-08-10 13:40:00,22.23,22.25,22.22,22.22,2800.0,22.1702,22.1901,22.1602,22.1602,2800.0
2009-08-10 13:50:00,22.21,22.27,22.21,22.22,3500.0,22.1502,22.2101,22.1502,22.1602,3500.0
2009-08-10 14:00:00,22.22,22.26,22.22,22.22,4700.0,22.1602,22.2001,22.1602,22.1602,4700.0
2009-08-10 14:10:00,22.23,22.24,22.11,22.11,2500.0,22.1702,22.1802,22.0505,22.0505,2500.0
2009-08-10 14:20:00,22.11,22.15,22.11,22.15,2800.0,22.0505,22.0904,22.0505,22.0904,2800.0
2009-08-10 14:30:00,22.14,22.19,22.14,22.18,3300.0,22.0804,22.1303,22.0804,22.1203,3300.0
2009-08-10 14:40:00,22.2,22.24,22.19,22.2,3700.0,22.1403,22.1802,22.1303,22.1403,3700.0
2009-08-10 14:50:00,22.21,22.25,22.19,22.25,3500.0,22.1502,22.1901,22.1303,22.1901,3500.0
2009-08-10 15:00:00,22.26,22.35,22.26,22.31,8000.0,22.2001,22.2899,22.2001,22.25,8000.0
2009-08-10 15:10:00,22.3,22.3,22.24,22.25,6700.0,22.24,22.24,22.1802,22.1901,6700.0
2009-08-10 15:20:00,22.25,22.31,22.24,22.3,12800.0,22.1901,22.25,22.1802,22.24,12800.0
2009-08-10 15:30:00,22.29,22.35,22.27,22.34,29700.0,22.23,22.2899,22.2101,22.2799,29700.0
2009-08-10 15:40:00,22.34,22.34,22.3,22.33,10600.0,22.2799,22.2799,22.24,22.2699,10600.0
2009-08-10 15:50:00,22.32,22.41,22.3,22.36,31100.0,22.26,22.3497,22.24,22.2998,31100.0
2009-08-11 09:30:00,22.31,22.45,22.21,22.36,8600.0,22.25,22.3896,22.1502,22.2998,8600.0
2009-08-11 09:40:00,22.37,22.4,22.22,22.23,9200.0,22.3098,22.3397,22.1602,22.1702,9200.0
2009-08-11 09:50:00,22.24,22.24,22.12,22.13,2600.0,22.1802,22.1802,22.0605,22.0705,2600.0
2009-08-11 10:00:00,22.13,22.14,22.04,22.09,9000.0,22.0705,22.0804,21.9807,22.0306,9000.0
2009-08-11 10:10:00,22.12,22.14,22.07,22.1,2300.0,22.0605,22.0804,22.0106,22.0405,2300.0
2009-08-11 10:20:00,22.08,22.32,22.05,22.32,10400.0,22.0206,22.26,21.9907,22.26,10400.0
2009-08-11 10:30:00,22.33,22.45,22.32,22.36,12400.0,22.2699,22.3896,22.26,22.2998,12400.0
2009-08-11 10:40:00,22.36,22.39,22.24,22.25,9200.0,22.2998,22.3298,22.1802,22.1901,9200.0
2009-08-11 10:50:00,22.23,22.4,22.23,22.32,10200.0,22.1702,22.3397,22.1702,22.26,10200.0
2009-08-11 11:00:00,22.29,22.31,22.23,22.26,10500.0,22.23,22.25,22.1702,22.2001,10500.0
2009-08-11 11:10:00,22.27,22.29,22.25,22.27,5100.0,22.2101,22.23,22.1901,22.2101,5100.0
2009-08-11 11:20:00,22.29,22.37,22.29,22.32,11600.0,22.23,22.3098,22.23,22.26,11600.0
2009-08-11 11:30:00,22.31,22.32,22.15,22.15,9600.0,22.25,22.26,22.0904,22.0904,9600.0
2009-08-11 11:40:00,22.15,22.31,22.15,22.3,2300.0,22.0904,22.25,22.0904,22.24,2300.0
2009-08-11 11:50:00,22.3,22.33,22.29,22.33,3400.0,22.24,22.2699,22.23,22.2699,3400.0
2009-08-11 12:00:00,22.32,22.39,22.32,22.39,4900.0,22.26,22.3298,22.26,22.3298,4900.0
2009-08-11 12:10:00,22.39,22.48,22.39,22.47,9600.0,22.3298,22.4195,22.3298,22.4095,9600.0
2009-08-11 12:20:00,22.47,22.47,22.41,22.42,6700.0,22.4095,22.4095,22.3497,22.3597,6700.0
2009-08-11 12:30:00,22.41,22.46,22.41,22.44,4900.0,22.3497,22.3996,22.3497,22.3796,4900.0
2009-08-11 12:40:00,22.45,22.45,22.36,22.36,4500.0,22.3896,22.3896,22.2998,22.2998,4500.0
2009-08-11 12:50:00,22.36,22.37,22.35,22.35,2900.0,22.2998,22.3098,22.2899,22.2899,2900.0
2009-08-11 13:00:00,22.36,22.47,22.35,22.46,33700.0,22.2998,22.4095,22.2899,22.3996,33700.0
2009-08-11 13:10:00,22.46,22.47,22.45,22.46,6500.0,22.3996,22.4095,22.3896,22.3996,6500.0
2009-08-11 13:20:00,22.45,22.45,22.4,22.4,4300.0,22.3896,22.3896,22.3397,22.3397,4300.0
2009-08-11 13:30:00,22.41,22.46,22.41,22.44,4900.0,22.3497,22.3996,22.3497,22.3796,4900.0
2009-08-11 13:40:00,22.45,22.47,22.41,22.47,5700.0,22.3896,22.4095,22.3497,22.4095,5700.0
2009-08-11 13:50:00,22.47,22.5,22.45,22.47,4100.0,22.4095,22.4395,22.3896,22.4095,4100.0
2009-08-11 14:00:00,22.47,22.69,22.47,22.67,26600.0,22.4095,22.629,22.4095,22.609,26600.0
2009-08-11 14:10:00,22.67,22.69,22.63,22.65,7900.0,22.609,22.629,22.5691,22.5891,7900.0
2009-08-11 14:20:00,22.65,22.67,22.6,22.62,19900.0,22.5891,22.609,22.5392,22.5591,19900.0
2009-08-11 14:30:00,22.63,22.63,22.58,22.6,4700.0,22.5691,22.5691,22.5193,22.5392,4700.0
2009-08-11 14:40:00,22.6,22.6,22.49,22.49,2600.0,22.5392,22.5392,22.4295,22.4295,2600.0
2009-08-11 14:50:00,22.49,22.5,22.44,22.48,12800.0,22.4295,22.4395,22.3796,22.4195,12800.0
2009-08-11 15:00:00,22.47,22.48,22.4,22.41,44800.0,22.4095,22.4195,22.3397,22.3497,44800.0
2009-08-11 15:10:00,22.4,22.47,22.4,22.46,6800.0,22.3397,22.4095,22.3397,22.3996,6800.0
2009-08-11 15:20:00,22.45,22.47,22.45,22.46,9700.0,22.3896,22.4095,22.3896,22.3996,9700.0
2009-08-11 15:30:00,22.46,22.48,22.45,22.46,19600.0,22.3996,22.4195,22.3896,22.3996,19600.0
2009-08-11 15:40:00,22.45,22.5,22.42,22.42,34100.0,22.3896,22.4395,22.3597,22.3597,34100.0
2009-08-11 15:50:00,22.42,22.53,22.42,22.49,47800.0,22.3597,22.4694,22.3597,22.4295,47800.0
2009-08-12 09:30:00,22.45,22.69,22.2,22.4,7600.0,22.3896,22.629,22.1403,22.3397,7600.0
2009-08-12 09:40:00,22.4,22.59,22.4,22.54,4000.0,22.3397,22.5292,22.3397,22.4794,4000.0
2009-08-12 09:50:00,22.56,22.69,22.56,22.69,4400.0,22.4993,22.629,22.4993,22.629,4400.0
2009-08-12 10:00:00,22.72,22.75,22.66,22.71,3300.0,22.6589,22.6888,22.599,22.6489,3300.0
2009-08-12 10:10:00,22.72,22.75,22.7,22.75,14500.0,22.6589,22.6888,22.6389,22.6888,14500.0
2009-08-12 10:20:00,22.76,22.93,22.73,22.84,20500.0,22.6988,22.8683,22.6689,22.7786,20500.0
2009-08-12 10:30:00,22.84,22.89,22.81,22.83,7800.0,22.7786,22.8284,22.7486,22.7686,7800.0
2009-08-12 10:40:00,22.81,22.93,22.81,22.89,12600.0,22.7486,22.8683,22.7486,22.8284,12600.0
2009-08-12 10:50:00,22.9,22.91,22.71,22.77,12600.0,22.8384,22.8484,22.6489,22.7087,12600.0
2009-08-12 11:00:00,22.76,22.81,22.74,22.78,13800.0,22.6988,22.7486,22.6788,22.7187,13800.0
2009-08-12 11:10:00,22.81,22.83,22.8,22.83,3500.0,22.7486,22.7686,22.7387,22.7686,3500.0
2009-08-12 11:20:00,22.84,22.86,22.78,22.85,31600.0,22.7786,22.7985,22.7187,22.7885,31600.0
2009-08-12 11:30:00,22.84,22.87,22.8,22.84,39400.0,22.7786,22.8085,22.7387,22.7786,39400.0
2009-08-12 11:40:00,22.82,22.93,22.82,22.92,3600.0,22.7586,22.8683,22.7586,22.8583,3600.0
2009-08-12 11:50:00,22.93,22.97,22.92,22.97,4900.0,22.8683,22.9082,22.8583,22.9082,4900.0
2009-08-12 12:00:00,22.98,22.99,22.94,22.99,6500.0,22.9182,22.9282,22.8783,22.9282,6500.0
2009-08-12 12:10:00,22.99,22.99,22.95,22.98,13700.0,22.9282,22.9282,22.8883,22.9182,13700.0
2009-08-12 12:20:00,22.99,23.0,22.95,23.0,3800.0,22.9282,22.9381,22.8883,22.9381,3800.0
2009-08-12 12:30:00,22.99,23.0,22.96,22.98,3500.0,22.9282,22.9381,22.8982,22.9182,3500.0
2009-08-12 12:40:00,23.0,23.0,22.93,22.95,2900.0,22.9381,22.9381,22.8683,22.8883,2900.0
2009-08-12 12:50:00,22.96,22.99,22.94,22.98,2600.0,22.8982,22.9282,22.8783,22.9182,2600.0
2009-08-12 13:00:00,22.98,22.98,22.96,22.98,4400.0,22.9182,22.9182,22.8982,22.9182,4400.0
2009-08-12 13:10:00,22.98,22.99,22.94,22.94,1900.0,22.9182,22.9282,22.8783,22.8783,1900.0
2009-08-12 13:20:00,22.96,22.99,22.92,22.95,8800.0,22.8982,22.9282,22.8583,22.8883,8800.0
2009-08-12 13:30:00,22.95,22.97,22.94,22.97,3200.0,22.8883,22.9082,22.8783,22.9082,3200.0
2009-08-12 13:40:00,22.97,22.97,22.93,22.94,1900.0,22.9082,22.9082,22.8683,22.8783,1900.0
2009-08-12 13:50:00,22.96,22.96,22.92,22.94,3000.0,22.8982,22.8982,22.8583,22.8783,3000.0
2009-08-12 14:00:00,22.94,22.98,22.93,22.95,2500.0,22.8783,22.9182,22.8683,22.8883,2500.0
2009-08-12 14:10:00,22.95,22.99,22.86,22.88,8000.0,22.8883,22.9282,22.7985,22.8184,8000.0
2009-08-12 14:20:00,22.9,22.95,22.88,22.93,4500.0,22.8384,22.8883,22.8184,22.8683,4500.0
2009-08-12 14:30:00,22.9,22.98,22.87,22.93,5500.0,22.8384,22.9182,22.8085,22.8683,5500.0
2009-08-12 14:40:00,22.93,22.94,22.83,22.86,7500.0,22.8683,22.8783,22.7686,22.7985,7500.0
2009-08-12 14:50:00,22.87,23.0,22.87,22.95,15100.0,22.8085,22.9381,22.8085,22.8883,15100.0
2009-08-12 15:00:00,22.97,23.0,22.94,22.95,13600.0,22.9082,22.9381,22.8783,22.8883,13600.0
2009-08-12 15:10:00,22.94,22.94,22.91,22.93,7800.0,22.8783,22.8783,22.8484,22.8683,7800.0
2009-08-12 15:20:00,22.93,22.97,22.86,22.94,10500.0,22.8683,22.9082,22.7985,22.8783,10500.0
2009-08-12 15:30:00,22.94,22.98,22.91,22.92,13900.0,22.8783,22.9182,22.8484,22.8583,13900.0
2009-08-12 15:40:00,22.91,22.91,22.83,22.9,18100.0,22.8484,22.8484,22.7686,22.8384,18100.0
2009-08-12 15:50:00,22.91,22.92,22.67,22.72,91100.0,22.8484,22.8583,22.609,22.6589,91100.0
2009-08-13 09:30:00,22.91,22.97,22.66,22.71,9900.0,22.8484,22.9082,22.599,22.6489,9900.0
2009-08-13 09:40:00,22.61,22.82,22.55,22.55,4300.0,22.5492,22.7586,22.4893,22.4893,4300.0
2009-08-13 09:50:00,22.55,22.55,22.42,22.48,8800.0,22.4893,22.4893,22.3597,22.4195,8800.0
2009-08-13 10:00:00,22.46,22.47,22.27,22.3,13600.0,22.3996,22.4095,22.2101,22.24,13600.0
2009-08-13 10:10:00,22.3,22.4,22.28,22.33,5500.0,22.24,22.3397,22.2201,22.2699,5500.0
2009-08-13 10:20:00,22.38,22.56,22.35,22.53,9500.0,22.3198,22.4993,22.2899,22.4694,9500.0
2009-08-13 10:30:00,22.55,22.82,22.55,22.82,13900.0,22.4893,22.7586,22.4893,22.7586,13900.0
2009-08-13 10:40:00,22.82,22.84,22.72,22.77,9000.0,22.7586,22.7786,22.6589,22.7087,9000.0
2009-08-13 10:50:00,22.75,22.85,22.71,22.78,11000.0,22.6888,22.7885,22.6489,22.7187,11000.0
2009-08-13 11:00:00,22.78,22.8,22.48,22.48,7200.0,22.7187,22.7387,22.4195,22.4195,7200.0
2009-08-13 11:10:00,22.49,22.49,22.37,22.42,11500.0,22.4295,22.4295,22.3098,22.3597,11500.0
2009-08-13 11:20:00,22.42,22.45,22.36,22.42,3700.0,22.3597,22.3896,22.2998,22.3597,3700.0
2009-08-13 11:30:00,22.43,22.5,22.36,22.5,23000.0,22.3697,22.4395,22.2998,22.4395,23000.0
2009-08-13 11:40:00,22.51,22.6,22.49,22.52,8100.0,22.4494,22.5392,22.4295,22.4594,8100.0
2009-08-13 11:50:00,22.53,22.59,22.53,22.57,4000.0,22.4694,22.5292,22.4694,22.5093,4000.0
2009-08-13 12:00:00,22.57,22.64,22.54,22.62,7400.0,22.5093,22.5791,22.4794,22.5591,7400.0
2009-08-13 12:10:00,22.6,22.68,22.55,22.55,10000.0,22.5392,22.619,22.4893,22.4893,10000.0
2009-08-13 12:20:00,22.53,22.53,22.47,22.49,4900.0,22.4694,22.4694,22.4095,22.4295,4900.0
2009-08-13 12:30:00,22.48,22.51,22.48,22.51,5000.0,22.4195,22.4494,22.4195,22.4494,5000.0
2009-08-13 12:40:00,22.49,22.5,22.49,22.5,4000.0,22.4295,22.4395,22.4295,22.4395,4000.0
2009-08-13 12:50:00,22.5,22.5,22.45,22.5,7800.0,22.4395,22.4395,22.3896,22.4395,7800.0
2009-08-13 13:00:00,22.48,22.52,22.48,22.49,14500.0,22.4195,22.4594,22.4195,22.4295,14500.0
2009-08-13 13:10:00,22.5,22.5,22.42,22.46,13000.0,22.4395,22.4395,22.3597,22.3996,13000.0
2009-08-13 13:20:00,22.45,22.5,22.45,22.49,8900.0,22.3896,22.4395,22.3896,22.4295,8900.0
2009-08-13 13:30:00,22.5,22.5,22.43,22.43,6700.0,22.4395,22.4395,22.3697,22.3697,6700.0
2009-08-13 13:40:00,22.41,22.41,22.38,22.4,6700.0,22.3497,22.3497,22.3198,22.3397,6700.0
2009-08-13 13:50:00,22.39,22.4,22.32,22.35,6300.0,22.3298,22.3397,22.26,22.2899,6300.0
2009-08-13 14:00:00,22.36,22.42,22.36,22.41,7200.0,22.2998,22.3597,22.2998,22.3497,7200.0
2009-08-13 14:10:00,22.42,22.42,22.37,22.41,8900.0,22.3597,22.3597,22.3098,22.3497,8900.0
2009-08-13 14:20:00,22.42,22.44,22.39,22.44,5000.0,22.3597,22.3796,22.3298,22.3796,5000.0
2009-08-13 14:30:00,22.44,22.49,22.43,22.44,11800.0,22.3796,22.4295,22.3697,22.3796,11800.0
2009-08-13 14:40:00,22.43,22.45,22.42,22.45,10600.0,22.3697,22.3896,22.3597,22.3896,10600.0
2009-08-13 14:50:00,22.45,22.47,22.41,22.41,7400.0,22.3896,22.4095,22.3497,22.3497,7400.0
2009-08-13 15:00:00,22.41,22.51,22.4,22.51,6400.0,22.3497,22.4494,22.3397,22.4494,6400.0
2009-08-13 15:10:00,22.51,22.53,22.4,22.42,27600.0,22.4494,22.4694,22.3397,22.3597,27600.0
2009-08-13 15:20:00,22.43,22.48,22.41,22.45,7700.0,22.3697,22.4195,22.3497,22.3896,7700.0
2009-08-13 15:30:00,22.46,22.5,22.43,22.49,11100.0,22.3996,22.4395,22.3697,22.4295,11100.0
2009-08-13 15:40:00,22.5,22.51,22.48,22.49,13800.0,22.4395,22.4494,22.4195,22.4295,13800.0
2009-08-13 15:50:00,22.49,22.49,22.46,22.49,44300.0,22.4295,22.4295,22.3996,22.4295,44300.0
2009-08-14 09:30:00,22.56,22.67,22.46,22.48,5900.0,22.4993,22.609,22.3996,22.4195,5900.0
2009-08-14 09:40:00,22.45,22.46,22.31,22.34,3900.0,22.3896,22.3996,22.25,22.2799,3900.0
2009-08-14 09:50:00,22.35,22.39,22.18,22.18,9300.0,22.2899,22.3298,22.1203,22.1203,9300.0
2009-08-14 10:00:00,22.18,22.18,21.94,21.96,21900.0,22.1203,22.1203,21.881,21.9009,21900.0
2009-08-14 10:10:00,21.97,21.98,21.85,21.97,11500.0,21.9109,21.9209,21.7912,21.9109,11500.0
2009-08-14 10:20:00,21.94,22.0,21.91,21.98,4500.0,21.881,21.9408,21.8511,21.9209,4500.0
2009-08-14 10:30:00,21.98,22.01,21.94,22.01,14800.0,21.9209,21.9508,21.881,21.9508,14800.0
2009-08-14 10:40:00,22.01,22.01,21.99,22.01,14800.0,21.9508,21.9508,21.9308,21.9508,14800.0
2009-08-14 10:50:00,22.01,22.05,21.96,22.0,20800.0,21.9508,21.9907,21.9009,21.9408,20800.0
2009-08-14 11:00:00,22.0,22.0,21.94,21.99,16700.0,21.9408,21.9408,21.881,21.9308,16700.0
2009-08-14 11:10:00,22.0,22.0,21.96,21.97,10400.0,21.9408,21.9408,21.9009,21.9109,10400.0
2009-08-14 11:20:00,21.98,22.0,21.89,21.9,6000.0,21.9209,21.9408,21.8311,21.8411,6000.0
2009-08-14 11:30:00,21.89,22.0,21.86,22.0,14700.0,21.8311,21.9408,21.8012,21.9408,14700.0
2009-08-14 11:40:00,22.0,22.0,21.99,22.0,9800.0,21.9408,21.9408,21.9308,21.9408,9800.0
2009-08-14 11:50:00,22.0,22.0,21.99,22.0,4500.0,21.9408,21.9408,21.9308,21.9408,4500.0
2009-08-14 12:00:00,22.0,22.0,21.98,21.98,10900.0,21.9408,21.9408,21.9209,21.9209,10900.0
2009-08-14 12:10:00,21.98,22.0,21.97,21.99,5500.0,21.9209,21.9408,21.9109,21.9308,5500.0
2009-08-14 12:20:00,22.0,22.0,21.99,22.0,4900.0,21.9408,21.9408,21.9308,21.9408,4900.0
2009-08-14 12:30:00,21.99,22.0,21.99,22.0,5100.0,21.9308,21.9408,21.9308,21.9408,5100.0
2009-08-14 12:40:00,21.99,22.0,21.99,22.0,4000.0,21.9308,21.9408,21.9308,21.9408,4000.0
2009-08-14 12:50:00,22.0,22.0,21.99,22.0,3000.0,21.9408,21.9408,21.9308,21.9408,3000.0
2009-08-14 13:00:00,22.0,22.0,21.99,21.99,5700.0,21.9408,21.9408,21.9308,21.9308,5700.0
2009-08-14 13:10:00,21.99,22.0,21.99,22.0,5400.0,21.9308,21.9408,21.9308,21.9408,5400.0
2009-08-14 13:20:00,22.0,22.08,22.0,22.08,17200.0,21.9408,22.0206,21.9408,22.0206,17200.0
2009-08-14 13:30:00,22.08,22.08,22.06,22.08,29400.0,22.0206,22.0206,22.0007,22.0206,29400.0
2009-08-14 13:40:00,22.07,22.08,22.04,22.04,18100.0,22.0106,22.0206,21.9807,21.9807,18100.0
2009-08-14 13:50:00,22.04,22.05,22.0,22.0,8100.0,21.9807,21.9907,21.9408,21.9408,8100.0
2009-08-14 14:00:00,22.0,22.04,21.98,21.98,10400.0,21.9408,21.9807,21.9209,21.9209,10400.0
2009-08-14 14:10:00,21.98,22.06,21.98,22.04,6000.0,21.9209,22.0007,21.9209,21.9807,6000.0
2009-08-14 14:20:00,22.04,22.05,21.99,22.0,4900.0,21.9807,21.9907,21.9308,21.9408,4900.0
2009-08-14 14:30:00,21.99,22.01,21.99,22.0,24000.0,21.9308,21.9508,21.9308,21.9408,24000.0
2009-08-14 14:40:00,21.99,22.0,21.99,21.99,4500.0,21.9308,21.9408,21.9308,21.9308,4500.0
2009-08-14 14:50:00,22.0,22.0,21.95,21.95,5500.0,21.9408,21.9408,21.8909,21.8909,5500.0
2009-08-14 15:00:00,21.97,21.99,21.95,21.99,5200.0,21.9109,21.9308,21.8909,21.9308,5200.0
2009-08-14 15:10:00,21.99,22.02,21.94,22.0,46900.0,21.9308,21.9608,21.881,21.9408,46900.0
2009-08-14 15:20:00,21.99,22.0,21.96,21.99,7400.0,21.9308,21.9408,21.9009,21.9308,7400.0
2009-08-14 15:30:00,21.99,22.0,21.99,22.0,17600.0,21.9308,21.9408,21.9308,21.9408,17600.0
2009-08-14 15:40:00,22.0,22.03,21.99,22.01,37600.0,21.9408,21.9707,21.9308,21.9508,37600.0
2009-08-14 15:50:00,22.02,22.12,22.01,22.1,77400.0,21.9608,22.0605,21.9508,22.0405,77400.0
2009-08-17 09:30:00,21.72,21.84,21.46,21.48,12900.0,21.6616,21.7812,21.4023,21.4222,12900.0
2009-08-17 09:40:00,21.46,21.56,21.4,21.44,15600.0,21.4023,21.502,21.3424,21.3823,15600.0
2009-08-17 09:50:00,21.41,21.5,21.29,21.48,20800.0,21.3524,21.4422,21.2327,21.4222,20800.0
2009-08-17 10:00:00,21.46,21.5,21.4,21.42,10000.0,21.4023,21.4422,21.3424,21.3624,10000.0
2009-08-17 10:10:00,21.41,21.5,21.29,21.43,20600.0,21.3524,21.4422,21.2327,21.3723,20600.0
2009-08-17 10:20:00,21.41,21.53,21.41,21.53,11500.0,21.3524,21.4721,21.3524,21.4721,11500.0
2009-08-17 10:30:00,21.54,21.55,21.36,21.37,7900.0,21.4821,21.492,21.3025,21.3125,7900.0
2009-08-17 10:40:00,21.35,21.44,21.3,21.3,7100.0,21.2926,21.3823,21.2427,21.2427,7100.0
2009-08-17 10:50:00,21.3,21.42,21.3,21.42,6200.0,21.2427,21.3624,21.2427,21.3624,6200.0
2009-08-17 11:00:00,21.42,21.46,21.33,21.38,6400.0,21.3624,21.4023,21.2726,21.3225,6400.0
2009-08-17 11:10:00,21.39,21.43,21.31,21.33,13600.0,21.3325,21.3723,21.2527,21.2726,13600.0
2009-08-17 11:20:00,21.3,21.42,21.3,21.42,2900.0,21.2427,21.3624,21.2427,21.3624,2900.0
2009-08-17 11:30:00,21.41,21.5,21.36,21.49,13100.0,21.3524,21.4422,21.3025,21.4322,13100.0
2009-08-17 11:40:00,21.48,21.5,21.44,21.44,5300.0,21.4222,21.4422,21.3823,21.3823,5300.0
2009-08-17 11:50:00,21.45,21.51,21.45,21.46,6900.0,21.3923,21.4521,21.3923,21.4023,6900.0
2009-08-17 12:00:00,21.45,21.46,21.39,21.4,4500.0,21.3923,21.4023,21.3325,21.3424,4500.0
2009-08-17 12:10:00,21.42,21.5,21.42,21.49,2800.0,21.3624,21.4422,21.3624,21.4322,2800.0
2009-08-17 12:20:00,21.49,21.5,21.48,21.48,2800.0,21.4322,21.4422,21.4222,21.4222,2800.0
2009-08-17 12:30:00,21.48,21.5,21.47,21.47,5800.0,21.4222,21.4422,21.4122,21.4122,5800.0
2009-08-17 12:40:00,21.46,21.46,21.44,21.44,2300.0,21.4023,21.4023,21.3823,21.3823,2300.0
2009-08-17 12:50:00,21.44,21.5,21.43,21.5,1600.0,21.3823,21.4422,21.3723,21.4422,1600.0
2009-08-17 13:00:00,21.49,21.49,21.44,21.45,4500.0,21.4322,21.4322,21.3823,21.3923,4500.0
2009-08-17 13:10:00,21.45,21.48,21.45,21.46,1700.0,21.3923,21.4222,21.3923,21.4023,1700.0
2009-08-17 13:20:00,21.49,21.5,21.46,21.5,2000.0,21.4322,21.4422,21.4023,21.4422,2000.0
2009-08-17 13:30:00,21.48,21.49,21.46,21.47,2400.0,21.4222,21.4322,21.4023,21.4122,2400.0
2009-08-17 13:40:00,21.47,21.48,21.44,21.46,7600.0,21.4122,21.4222,21.3823,21.4023,7600.0
2009-08-17 13:50:00,21.45,21.5,21.45,21.49,2500.0,21.3923,21.4422,21.3923,21.4322,2500.0
2009-08-17 14:00:00,21.49,21.5,21.45,21.45,4700.0,21.4322,21.4422,21.3923,21.3923,4700.0
2009-08-17 14:10:00,21.45,21.48,21.45,21.48,2500.0,21.3923,21.4222,21.3923,21.4222,2500.0
2009-08-17 14:20:00,21.49,21.49,21.45,21.46,3700.0,21.4322,21.4322,21.3923,21.4023,3700.0
2009-08-17 14:30:00,21.44,21.47,21.44,21.46,3700.0,21.3823,21.4122,21.3823,21.4023,3700.0
2009-08-17 14:40:00,21.45,21.46,21.44,21.44,4200.0,21.3923,21.4023,21.3823,21.3823,4200.0
2009-08-17 14:50:00,21.44,21.47,21.42,21.47,4900.0,21.3823,21.4122,21.3624,21.4122,4900.0
2009-08-17 15:00:00,21.47,21.49,21.44,21.44,10500.0,21.4122,21.4322,21.3823,21.3823,10500.0
2009-08-17 15:10:00,21.44,21.45,21.38,21.4,7600.0,21.3823,21.3923,21.3225,21.3424,7600.0
2009-08-17 15:20:00,21.41,21.42,21.38,21.42,9200.0,21.3524,21.3624,21.3225,21.3624,9200.0
2009-08-17 15:30:00,21.42,21.47,21.41,21.47,11100.0,21.3624,21.4122,21.3524,21.4122,11100.0
2009-08-17 15:40:00,21.44,21.48,21.44,21.47,18800.0,21.3823,21.4222,21.3823,21.4122,18800.0
2009-08-17 15:50:00,21.47,21.51,21.46,21.47,48800.0,21.4122,21.4521,21.4023,21.4122,48800.0
2009-08-18 09:30:00,21.65,21.77,21.49,21.6,9500.0,21.5918,21.7114,21.4322,21.5419,9500.0
2009-08-18 09:40:00,21.63,21.63,21.55,21.55,3900.0,21.5718,21.5718,21.492,21.492,3900.0
2009-08-18 09:50:00,21.55,21.56,21.47,21.55,7400.0,21.492,21.502,21.4122,21.492,7400.0
2009-08-18 10:00:00,21.55,21.71,21.55,21.62,3100.0,21.492,21.6516,21.492,21.5618,3100.0
2009-08-18 10:10:00,21.62,21.63,21.55,21.55,9500.0,21.5618,21.5718,21.492,21.492,9500.0
2009-08-18 10:20:00,21.58,21.6,21.55,21.59,6200.0,21.5219,21.5419,21.492,21.5319,6200.0
2009-08-18 10:30:00,21.59,21.62,21.57,21.62,4100.0,21.5319,21.5618,21.512,21.5618,4100.0
2009-08-18 10:40:00,21.62,21.73,21.62,21.73,3100.0,21.5618,21.6715,21.5618,21.6715,3100.0
2009-08-18 10:50:00,21.72,21.73,21.69,21.72,2000.0,21.6616,21.6715,21.6316,21.6616,2000.0
2009-08-18 11:00:00,21.72,21.77,21.71,21.76,5100.0,21.6616,21.7114,21.6516,21.7015,5100.0
2009-08-18 11:10:00,21.76,21.83,21.75,21.83,6500.0,21.7015,21.7713,21.6915,21.7713,6500.0
2009-08-18 11:20:00,21.82,21.9,21.82,21.9,3900.0,21.7613,21.8411,21.7613,21.8411,3900.0
2009-08-18 11:30:00,21.93,22.0,21.93,21.99,16800.0,21.871,21.9408,21.871,21.9308,16800.0
2009-08-18 11:40:00,21.97,21.97,21.87,21.87,5000.0,21.9109,21.9109,21.8112,21.8112,5000.0
2009-08-18 11:50:00,21.86,21.86,21.8,21.83,3300.0,21.8012,21.8012,21.7414,21.7713,3300.0
2009-08-18 12:00:00,21.85,21.98,21.85,21.98,16200.0,21.7912,21.9209,21.7912,21.9209,16200.0
2009-08-18 12:10:00,21.98,21.98,21.92,21.93,2000.0,21.9209,21.9209,21.861,21.871,2000.0
2009-08-18 12:20:00,21.94,21.98,21.94,21.97,2400.0,21.881,21.9209,21.881,21.9109,2400.0
2009-08-18 12:30:00,21.96,21.97,21.94,21.97,2100.0,21.9009,21.9109,21.881,21.9109,2100.0
2009-08-18 12:40:00,21.97,21.99,21.94,21.95,2800.0,21.9109,21.9308,21.881,21.8909,2800.0
2009-08-18 12:50:00,21.96,21.96,21.92,21.93,4500.0,21.9009,21.9009,21.861,21.871,4500.0
2009-08-18 13:00:00,21.95,21.97,21.89,21.89,5000.0,21.8909,21.9109,21.8311,21.8311,5000.0
2009-08-18 13:10:00,21.9,21.91,21.86,21.87,2100.0,21.8411,21.8511,21.8012,21.8112,2100.0
2009-08-18 13:20:00,21.88,21.88,21.84,21.85,1300.0,21.8211,21.8211,21.7812,21.7912,1300.0
2009-08-18 13:30:00,21.84,21.85,21.78,21.78,1800.0,21.7812,21.7912,21.7214,21.7214,1800.0
2009-08-18 13:40:00,21.77,21.87,21.77,21.85,3400.0,21.7114,21.8112,21.7114,21.7912,3400.0
2009-08-18 13:50:00,21.87,21.88,21.8,21.83,13400.0,21.8112,21.8211,21.7414,21.7713,13400.0
2009-08-18 14:00:00,21.84,21.86,21.83,21.85,4200.0,21.7812,21.8012,21.7713,21.7912,4200.0
2009-08-18 14:10:00,21.85,21.85,21.83,21.83,3800.0,21.7912,21.7912,21.7713,21.7713,3800.0
2009-08-18 14:20:00,21.83,21.83,21.82,21.83,4000.0,21.7713,21.7713,21.7613,21.7713,4000.0
2009-08-18 14:30:00,21.84,21.84,21.8,21.81,7600.0,21.7812,21.7812,21.7414,21.7513,7600.0
2009-08-18 14:40:00,21.81,21.81,21.77,21.78,2100.0,21.7513,21.7513,21.7114,21.7214,2100.0
2009-08-18 14:50:00,21.79,21.85,21.79,21.84,3700.0,21.7314,21.7912,21.7314,21.7812,3700.0
2009-08-18 15:00:00,21.85,21.85,21.8,21.83,2500.0,21.7912,21.7912,21.7414,21.7713,2500.0
2009-08-18 15:10:00,21.84,21.88,21.83,21.86,3500.0,21.7812,21.8211,21.7713,21.8012,3500.0
2009-08-18 15:20:00,21.86,21.86,21.79,21.8,9300.0,21.8012,21.8012,21.7314,21.7414,9300.0
2009-08-18 15:30:00,21.8,21.82,21.79,21.8,4800.0,21.7414,21.7613,21.7314,21.7414,4800.0
2009-08-18 15:40:00,21.8,21.83,21.79,21.79,6700.0,21.7414,21.7713,21.7314,21.7314,6700.0
2009-08-18 15:50:00,21.81,21.88,21.78,21.83,37600.0,21.7513,21.8211,21.7214,21.7713,37600.0
2009-08-19 09:30:00,21.63,21.99,21.63,21.99,10300.0,21.5718,21.9308,21.5718,21.9308,10300.0
2009-08-19 09:40:00,21.99,22.08,21.93,21.93,248000.0,21.9308,22.0206,21.871,21.871,248000.0
2009-08-19 09:50:00,21.94,22.0,21.8,21.92,11500.0,21.881,21.9408,21.7414,21.861,11500.0
2009-08-19 10:00:00,21.93,22.0,21.93,21.99,5800.0,21.871,21.9408,21.871,21.9308,5800.0
2009-08-19 10:10:00,22.0,22.0,21.94,21.94,2300.0,21.9408,21.9408,21.881,21.881,2300.0
2009-08-19 10:20:00,21.94,21.97,21.89,21.91,3300.0,21.881,21.9109,21.8311,21.8511,3300.0
2009-08-19 10:30:00,21.95,22.0,21.92,22.0,6900.0,21.8909,21.9408,21.861,21.9408,6900.0
2009-08-19 10:40:00,22.0,22.0,21.97,21.98,5000.0,21.9408,21.9408,21.9109,21.9209,5000.0
2009-08-19 10:50:00,21.99,22.0,21.97,22.0,4500.0,21.9308,21.9408,21.9109,21.9408,4500.0
2009-08-19 11:00:00,21.99,22.0,21.98,21.98,11800.0,21.9308,21.9408,21.9209,21.9209,11800.0
2009-08-19 11:10:00,21.96,22.0,21.95,21.97,4200.0,21.9009,21.9408,21.8909,21.9109,4200.0
2009-08-19 11:20:00,21.96,21.97,21.94,21.97,1300.0,21.9009,21.9109,21.881,21.9109,1300.0
2009-08-19 11:30:00,21.96,21.99,21.96,21.98,1600.0,21.9009,21.9308,21.9009,21.9209,1600.0
2009-08-19 11:40:00,21.97,22.0,21.97,22.0,1600.0,21.9109,21.9408,21.9109,21.9408,1600.0
2009-08-19 11:50:00,22.0,22.0,21.99,22.0,10300.0,21.9408,21.9408,21.9308,21.9408,10300.0
2009-08-19 12:00:00,22.0,22.02,21.99,22.01,17700.0,21.9408,21.9608,21.9308,21.9508,17700.0
2009-08-19 12:10:00,22.0,22.02,21.91,21.93,5700.0,21.9408,21.9608,21.8511,21.871,5700.0
2009-08-19 12:20:00,21.93,22.0,21.93,22.0,3400.0,21.871,21.9408,21.871,21.9408,3400.0
2009-08-19 12:30:00,22.0,22.0,21.96,22.0,5000.0,21.9408,21.9408,21.9009,21.9408,5000.0
2009-08-19 12:40:00,22.0,22.0,21.98,22.0,5100.0,21.9408,21.9408,21.9209,21.9408,5100.0
2009-08-19 12:50:00,22.0,22.0,21.99,22.0,2200.0,21.9408,21.9408,21.9308,21.9408,2200.0
2009-08-19 13:00:00,22.0,22.0,21.99,22.0,1300.0,21.9408,21.9408,21.9308,21.9408,1300.0
2009-08-19 13:10:00,22.0,22.03,21.96,21.96,5700.0,21.9408,21.9707,21.9009,21.9009,5700.0
2009-08-19 13:20:00,21.96,22.03,21.95,22.02,7100.0,21.9009,21.9707,21.8909,21.9608,7100.0
2009-08-19 13:30:00,22.03,22.04,22.02,22.04,2700.0,21.9707,21.9807,21.9608,21.9807,2700.0
2009-08-19 13:40:00,22.04,22.08,22.0,22.01,26800.0,21.9807,22.0206,21.9408,21.9508,26800.0
2009-08-19 13:50:00,22.01,22.01,21.94,21.94,4400.0,21.9508,21.9508,21.881,21.881,4400.0
2009-08-19 14:00:00,21.95,21.98,21.95,21.98,3700.0,21.8909,21.9209,21.8909,21.9209,3700.0
2009-08-19 14:10:00,21.98,22.0,21.98,21.99,700.0,21.9209,21.9408,21.9209,21.9308,700.0
2009-08-19 14:20:00,21.99,22.0,21.99,21.99,3500.0,21.9308,21.9408,21.9308,21.9308,3500.0
2009-08-19 14:30:00,22.0,22.0,21.99,22.0,1700.0,21.9408,21.9408,21.9308,21.9408,1700.0
2009-08-19 14:40:00,22.0,22.02,21.99,22.0,6000.0,21.9408,21.9608,21.9308,21.9408,6000.0
2009-08-19 14:50:00,22.01,22.02,21.99,22.01,5000.0,21.9508,21.9608,21.9308,21.9508,5000.0
2009-08-19 15:00:00,22.01,22.02,21.98,22.01,8900.0,21.9508,21.9608,21.9209,21.9508,8900.0
2009-08-19 15:10:00,22.02,22.02,22.0,22.0,10900.0,21.9608,21.9608,21.9408,21.9408,10900.0
2009-08-19 15:20:00,22.0,22.04,22.0,22.03,10800.0,21.9408,21.9807,21.9408,21.9707,10800.0
2009-08-19 15:30:00,22.03,22.04,22.0,22.03,17000.0,21.9707,21.9807,21.9408,21.9707,17000.0
2009-08-19 15:40:00,22.01,22.03,21.99,22.02,24700.0,21.9508,21.9707,21.9308,21.9608,24700.0
2009-08-19 15:50:00,22.01,22.05,21.99,22.04,116900.0,21.9508,21.9907,21.9308,21.9807,116900.0
2009-08-20 09:30:00,22.06,22.16,21.94,22.04,8500.0,22.0007,22.1004,21.881,21.9807,8500.0
2009-08-20 09:40:00,22.09,22.14,22.07,22.14,2900.0,22.0306,22.0804,22.0106,22.0804,2900.0
2009-08-20 09:50:00,22.13,22.17,22.07,22.14,9200.0,22.0705,22.1104,22.0106,22.0804,9200.0
2009-08-20 10:00:00,22.13,22.18,22.06,22.07,8900.0,22.0705,22.1203,22.0007,22.0106,8900.0
2009-08-20 10:10:00,22.06,22.08,22.01,22.03,6800.0,22.0007,22.0206,21.9508,21.9707,6800.0
2009-08-20 10:20:00,22.02,22.09,22.02,22.09,8800.0,21.9608,22.0306,21.9608,22.0306,8800.0
2009-08-20 10:30:00,22.09,22.11,22.04,22.08,9600.0,22.0306,22.0505,21.9807,22.0206,9600.0
2009-08-20 10:40:00,22.08,22.16,22.08,22.12,4300.0,22.0206,22.1004,22.0206,22.0605,4300.0
2009-08-20 10:50:00,22.1,22.13,22.08,22.08,2900.0,22.0405,22.0705,22.0206,22.0206,2900.0
2009-08-20 11:00:00,22.08,22.12,22.04,22.07,14800.0,22.0206,22.0605,21.9807,22.0106,14800.0
2009-08-20 11:10:00,22.06,22.12,22.06,22.12,2300.0,22.0007,22.0605,22.0007,22.0605,2300.0
2009-08-20 11:20:00,22.09,22.12,22.08,22.12,27200.0,22.0306,22.0605,22.0206,22.0605,27200.0
2009-08-20 11:30:00,22.12,22.12,22.03,22.03,3700.0,22.0605,22.0605,21.9707,21.9707,3700.0
2009-08-20 11:40:00,22.03,22.05,22.02,22.05,7100.0,21.9707,21.9907,21.9608,21.9907,7100.0
2009-08-20 11:50:00,22.06,22.07,22.05,22.06,1500.0,22.0007,22.0106,21.9907,22.0007,1500.0
2009-08-20 12:00:00,22.06,22.07,21.99,22.0,12600.0,22.0007,22.0106,21.9308,21.9408,12600.0
2009-08-20 12:10:00,22.0,22.04,22.0,22.04,6000.0,21.9408,21.9807,21.9408,21.9807,6000.0
2009-08-20 12:20:00,22.03,22.06,22.03,22.06,3000.0,21.9707,22.0007,21.9707,22.0007,3000.0
2009-08-20 12:30:00,22.06,22.07,22.04,22.06,2200.0,22.0007,22.0106,21.9807,22.0007,2200.0
2009-08-20 12:40:00,22.07,22.14,22.05,22.12,5400.0,22.0106,22.0804,21.9907,22.0605,5400.0
2009-08-20 12:50:00,22.13,22.16,22.12,22.15,2400.0,22.0705,22.1004,22.0605,22.0904,2400.0
2009-08-20 13:00:00,22.15,22.15,22.12,22.12,2300.0,22.0904,22.0904,22.0605,22.0605,2300.0
2009-08-20 13:10:00,22.12,22.13,22.11,22.13,1300.0,22.0605,22.0705,22.0505,22.0705,1300.0
2009-08-20 13:20:00,22.12,22.16,22.12,22.16,2400.0,22.0605,22.1004,22.0605,22.1004,2400.0
2009-08-20 13:30:00,22.16,22.16,22.08,22.1,15700.0,22.1004,22.1004,22.0206,22.0405,15700.0
2009-08-20 13:40:00,22.09,22.15,22.08,22.14,2200.0,22.0306,22.0904,22.0206,22.0804,2200.0
2009-08-20 13:50:00,22.14,22.16,22.11,22.11,3200.0,22.0804,22.1004,22.0505,22.0505,3200.0
2009-08-20 14:00:00,22.1,22.12,22.1,22.11,2900.0,22.0405,22.0605,22.0405,22.0505,2900.0
2009-08-20 14:10:00,22.12,22.12,22.08,22.08,7400.0,22.0605,22.0605,22.0206,22.0206,7400.0
2009-08-20 14:20:00,22.07,22.07,22.05,22.06,2200.0,22.0106,22.0106,21.9907,22.0007,2200.0
2009-08-20 14:30:00,22.06,22.1,22.02,22.08,9000.0,22.0007,22.0405,21.9608,22.0206,9000.0
2009-08-20 14:40:00,22.09,22.1,22.07,22.07,1500.0,22.0306,22.0405,22.0106,22.0106,1500.0
2009-08-20 14:50:00,22.07,22.09,22.06,22.06,2600.0,22.0106,22.0306,22.0007,22.0007,2600.0
2009-08-20 15:00:00,22.08,22.13,22.08,22.12,8000.0,22.0206,22.0705,22.0206,22.0605,8000.0
2009-08-20 15:10:00,22.13,22.13,22.08,22.1,8100.0,22.0705,22.0705,22.0206,22.0405,8100.0
2009-08-20 15:20:00,22.1,22.16,22.1,22.15,8300.0,22.0405,22.1004,22.0405,22.0904,8300.0
2009-08-20 15:30:00,22.16,22.18,22.12,22.12,14900.0,22.1004,22.1203,22.0605,22.0605,14900.0
2009-08-20 15:40:00,22.12,22.13,22.09,22.12,46800.0,22.0605,22.0705,22.0306,22.0605,46800.0
2009-08-20 15:50:00,22.12,22.17,22.09,22.17,92700.0,22.0605,22.1104,22.0306,22.1104,92700.0
2009-08-21 09:30:00,22.44,22.5,21.9,22.14,106300.0,22.3796,22.4395,21.8411,22.0804,106300.0
2009-08-21 09:40:00,22.18,22.25,22.08,22.14,3400.0,22.1203,22.1901,22.0206,22.0804,3400.0
2009-08-21 09:50:00,22.12,22.13,22.03,22.05,5500.0,22.0605,22.0705,21.9707,21.9907,5500.0
2009-08-21 10:00:00,22.06,22.4,22.06,22.27,107500.0,22.0007,22.3397,22.0007,22.2101,107500.0
2009-08-21 10:10:00,22.3,22.34,22.22,22.22,16900.0,22.24,22.2799,22.1602,22.1602,16900.0
2009-08-21 10:20:00,22.21,22.3,22.2,22.23,3400.0,22.1502,22.24,22.1403,22.1702,3400.0
2009-08-21 10:30:00,22.24,22.36,22.24,22.36,6100.0,22.1802,22.2998,22.1802,22.2998,6100.0
2009-08-21 10:40:00,22.34,22.41,22.33,22.39,3100.0,22.2799,22.3497,22.2699,22.3298,3100.0
2009-08-21 10:50:00,22.41,22.46,22.39,22.46,3500.0,22.3497,22.3996,22.3298,22.3996,3500.0
2009-08-21 11:00:00,22.45,22.51,22.39,22.39,23000.0,22.3896,22.4494,22.3298,22.3298,23000.0
2009-08-21 11:10:00,22.4,22.41,22.29,22.4,6300.0,22.3397,22.3497,22.23,22.3397,6300.0
2009-08-21 11:20:00,22.4,22.46,22.39,22.46,9900.0,22.3397,22.3996,22.3298,22.3996,9900.0
2009-08-21 11:30:00,22.45,22.46,22.38,22.45,4400.0,22.3896,22.3996,22.3198,22.3896,4400.0
2009-08-21 11:40:00,22.44,22.5,22.44,22.47,15100.0,22.3796,22.4395,22.3796,22.4095,15100.0
2009-08-21 11:50:00,22.45,22.45,22.43,22.45,2300.0,22.3896,22.3896,22.3697,22.3896,2300.0
2009-08-21 12:00:00,22.45,22.47,22.44,22.47,13900.0,22.3896,22.4095,22.3796,22.4095,13900.0
2009-08-21 12:10:00,22.47,22.48,22.45,22.45,10100.0,22.4095,22.4195,22.3896,22.3896,10100.0
2009-08-21 12:20:00,22.45,22.47,22.44,22.45,4000.0,22.3896,22.4095,22.3796,22.3896,4000.0
2009-08-21 12:30:00,22.42,22.43,22.42,22.42,400.0,22.3597,22.3697,22.3597,22.3597,400.0
2009-08-21 12:40:00,22.42,22.47,22.42,22.45,2100.0,22.3597,22.4095,22.3597,22.3896,2100.0
2009-08-21 12:50:00,22.45,22.46,22.43,22.44,1400.0,22.3896,22.3996,22.3697,22.3796,1400.0
2009-08-21 13:00:00,22.45,22.47,22.4,22.4,2000.0,22.3896,22.4095,22.3397,22.3397,2000.0
2009-08-21 13:10:00,22.37,22.37,22.34,22.36,1500.0,22.3098,22.3098,22.2799,22.2998,1500.0
2009-08-21 13:20:00,22.37,22.42,22.37,22.4,4200.0,22.3098,22.3597,22.3098,22.3397,4200.0
2009-08-21 13:30:00,22.4,22.41,22.37,22.37,1100.0,22.3397,22.3497,22.3098,22.3098,1100.0
2009-08-21 13:40:00,22.36,22.37,22.34,22.34,1000.0,22.2998,22.3098,22.2799,22.2799,1000.0
2009-08-21 13:50:00,22.32,22.34,22.28,22.29,1300.0,22.26,22.2799,22.2201,22.23,1300.0
2009-08-21 14:00:00,22.3,22.3,22.25,22.25,1000.0,22.24,22.24,22.1901,22.1901,1000.0
2009-08-21 14:10:00,22.26,22.29,22.25,22.25,3800.0,22.2001,22.23,22.1901,22.1901,3800.0
2009-08-21 14:20:00,22.25,22.26,22.25,22.26,800.0,22.1901,22.2001,22.1901,22.2001,800.0
2009-08-21 14:30:00,22.25,22.29,22.25,22.27,1900.0,22.1901,22.23,22.1901,22.2101,1900.0
2009-08-21 14:40:00,22.28,22.28,22.25,22.25,1100.0,22.2201,22.2201,22.1901,22.1901,1100.0
2009-08-21 14:50:00,22.24,22.24,22.22,22.24,3500.0,22.1802,22.1802,22.1602,22.1802,3500.0
2009-08-21 15:00:00,22.25,22.28,22.2,22.2,21200.0,22.1901,22.2201,22.1403,22.1403,21200.0
2009-08-21 15:10:00,22.21,22.29,22.2,22.25,6600.0,22.1502,22.23,22.1403,22.1901,6600.0
2009-08-21 15:20:00,22.25,22.25,22.19,22.19,13700.0,22.1901,22.1901,22.1303,22.1303,13700.0
2009-08-21 15:30:00,22.21,22.23,22.21,22.22,4100.0,22.1502,22.1702,22.1502,22.1602,4100.0
2009-08-21 15:40:00,22.23,22.23,22.18,22.23,27600.0,22.1702,22.1702,22.1203,22.1702,27600.0
2009-08-21 15:50:00,22.22,22.27,22.18,22.22,171300.0,22.1602,22.2101,22.1203,22.1602,171300.0
2009-08-24 09:30:00,22.3,22.3,22.05,22.15,11600.0,22.24,22.24,21.9907,22.0904,11600.0
2009-08-24 09:40:00,22.15,22.15,21.9,22.03,29100.0,22.0904,22.0904,21.8411,21.9707,29100.0
2009-08-24 09:50:00,22.02,22.04,21.89,21.96,17100.0,21.9608,21.9807,21.8311,21.9009,17100.0
2009-08-24 10:00:00,21.98,22.05,21.86,22.05,26100.0,21.9209,21.9907,21.8012,21.9907,26100.0
2009-08-24 10:10:00,22.05,22.05,21.96,22.01,9300.0,21.9907,21.9907,21.9009,21.9508,9300.0
2009-08-24 10:20:00,22.01,22.04,21.96,22.03,13000.0,21.9508,21.9807,21.9009,21.9707,13000.0
2009-08-24 10:30:00,22.04,22.04,22.0,22.01,9200.0,21.9807,21.9807,21.9408,21.9508,9200.0
2009-08-24 10:40:00,22.01,22.02,21.99,22.01,6500.0,21.9508,21.9608,21.9308,21.9508,6500.0
2009-08-24 10:50:00,22.02,22.04,21.95,22.04,14600.0,21.9608,21.9807,21.8909,21.9807,14600.0
2009-08-24 11:00:00,22.05,22.05,21.99,22.0,6500.0,21.9907,21.9907,21.9308,21.9408,6500.0
2009-08-24 11:10:00,22.02,22.02,21.95,21.95,7800.0,21.9608,21.9608,21.8909,21.8909,7800.0
2009-08-24 11:20:00,22.0,22.02,21.97,21.99,6400.0,21.9408,21.9608,21.9109,21.9308,6400.0
2009-08-24 11:30:00,21.98,21.98,21.98,21.98,1000.0,21.9209,21.9209,21.9209,21.9209,1000.0
2009-08-24 11:40:00,22.0,22.01,21.97,21.97,6100.0,21.9408,21.9508,21.9109,21.9109,6100.0
2009-08-24 11:50:00,21.98,22.01,21.98,21.99,3100.0,21.9209,21.9508,21.9209,21.9308,3100.0
2009-08-24 12:00:00,21.99,22.01,21.96,21.98,8000.0,21.9308,21.9508,21.9009,21.9209,8000.0
2009-08-24 12:10:00,21.99,22.0,21.96,22.0,3000.0,21.9308,21.9408,21.9009,21.9408,3000.0
2009-08-24 12:20:00,22.0,22.01,22.0,22.01,3000.0,21.9408,21.9508,21.9408,21.9508,3000.0
2009-08-24 12:30:00,22.01,22.01,21.97,22.01,6200.0,21.9508,21.9508,21.9109,21.9508,6200.0
2009-08-24 12:40:00,22.0,22.04,22.0,22.03,2700.0,21.9408,21.9807,21.9408,21.9707,2700.0
2009-08-24 12:50:00,22.02,22.02,21.97,21.98,8600.0,21.9608,21.9608,21.9109,21.9209,8600.0
2009-08-24 13:00:00,21.99,21.99,21.92,21.92,9100.0,21.9308,21.9308,21.861,21.861,9100.0
2009-08-24 13:10:00,21.92,22.0,21.91,21.99,4600.0,21.861,21.9408,21.8511,21.9308,4600.0
2009-08-24 13:20:00,21.98,21.99,21.85,21.85,12600.0,21.9209,21.9308,21.7912,21.7912,12600.0
2009-08-24 13:30:00,21.85,21.91,21.85,21.91,5300.0,21.7912,21.8511,21.7912,21.8511,5300.0
2009-08-24 13:40:00,21.94,22.0,21.94,22.0,1300.0,21.881,21.9408,21.881,21.9408,1300.0
2009-08-24 13:50:00,22.0,22.0,21.98,21.99,2900.0,21.9408,21.9408,21.9209,21.9308,2900.0
2009-08-24 14:00:00,22.0,22.0,21.96,21.98,3900.0,21.9408,21.9408,21.9009,21.9209,3900.0
2009-08-24 14:10:00,21.96,22.02,21.96,22.0,5900.0,21.9009,21.9608,21.9009,21.9408,5900.0
2009-08-24 14:20:00,22.0,22.0,21.99,21.99,8700.0,21.9408,21.9408,21.9308,21.9308,8700.0
2009-08-24 14:30:00,21.99,22.0,21.95,22.0,16200.0,21.9308,21.9408,21.8909,21.9408,16200.0
2009-08-24 14:40:00,22.0,22.0,21.94,21.97,12000.0,21.9408,21.9408,21.881,21.9109,12000.0
2009-08-24 14:50:00,21.96,21.96,21.93,21.95,6800.0,21.9009,21.9009,21.871,21.8909,6800.0
2009-08-24 15:00:00,21.95,21.98,21.95,21.95,10500.0,21.8909,21.9209,21.8909,21.8909,10500.0
2009-08-24 15:10:00,21.95,21.96,21.91,21.93,12000.0,21.8909,21.9009,21.8511,21.871,12000.0
2009-08-24 15:20:00,21.94,22.0,21.93,21.99,11900.0,21.881,21.9408,21.871,21.9308,11900.0
2009-08-24 15:30:00,21.99,22.0,21.96,21.97,35000.0,21.9308,21.9408,21.9009,21.9109,35000.0
2009-08-24 15:40:00,21.97,21.99,21.93,21.98,22400.0,21.9109,21.9308,21.871,21.9209,22400.0
2009-08-24 15:50:00,21.99,22.02,21.98,22.0,54500.0,21.9308,21.9608,21.9209,21.9408,54500.0
2009-08-25 09:30:00,22.04,22.2,21.75,22.19,8500.0,21.9807,22.1403,21.6915,22.1303,8500.0
2009-08-25 09:40:00,22.19,22.24,22.01,22.03,11500.0,22.1303,22.1802,21.9508,21.9707,11500.0
2009-08-25 09:50:00,22.07,22.25,22.05,22.22,8400.0,22.0106,22.1901,21.9907,22.1602,8400.0
2009-08-25 10:00:00,22.21,22.3,22.21,22.3,13800.0,22.1502,22.24,22.1502,22.24,13800.0
2009-08-25 10:10:00,22.31,22.36,22.16,22.18,5200.0,22.25,22.2998,22.1004,22.1203,5200.0
2009-08-25 10:20:00,22.2,22.26,22.07,22.07,3200.0,22.1403,22.2001,22.0106,22.0106,3200.0
2009-08-25 10:30:00,22.11,22.19,22.11,22.16,3900.0,22.0505,22.1303,22.0505,22.1004,3900.0
2009-08-25 10:40:00,22.12,22.25,22.1,22.21,5800.0,22.0605,22.1901,22.0405,22.1502,5800.0
2009-08-25 10:50:00,22.23,22.3,22.19,22.3,1500.0,22.1702,22.24,22.1303,22.24,1500.0
2009-08-25 11:00:00,22.32,22.37,22.28,22.28,3100.0,22.26,22.3098,22.2201,22.2201,3100.0
2009-08-25 11:10:00,22.27,22.29,22.27,22.29,1600.0,22.2101,22.23,22.2101,22.23,1600.0
2009-08-25 11:20:00,22.29,22.44,22.29,22.43,3300.0,22.23,22.3796,22.23,22.3697,3300.0
2009-08-25 11:30:00,22.4,22.43,22.39,22.41,1900.0,22.3397,22.3697,22.3298,22.3497,1900.0
2009-08-25 11:40:00,22.41,22.44,22.41,22.43,2800.0,22.3497,22.3796,22.3497,22.3697,2800.0
2009-08-25 11:50:00,22.43,22.44,22.38,22.44,2500.0,22.3697,22.3796,22.3198,22.3796,2500.0
2009-08-25 12:00:00,22.43,22.44,22.42,22.43,500.0,22.3697,22.3796,22.3597,22.3697,500.0
2009-08-25 12:10:00,22.43,22.47,22.43,22.45,1200.0,22.3697,22.4095,22.3697,22.3896,1200.0
2009-08-25 12:20:00,22.44,22.48,22.44,22.48,3200.0,22.3796,22.4195,22.3796,22.4195,3200.0
2009-08-25 12:30:00,22.48,22.5,22.41,22.45,7700.0,22.4195,22.4395,22.3497,22.3896,7700.0
2009-08-25 12:40:00,22.46,22.5,22.45,22.47,2800.0,22.3996,22.4395,22.3896,22.4095,2800.0
2009-08-25 12:50:00,22.48,22.5,22.45,22.45,3100.0,22.4195,22.4395,22.3896,22.3896,3100.0
2009-08-25 13:00:00,22.43,22.5,22.43,22.49,1900.0,22.3697,22.4395,22.3697,22.4295,1900.0
2009-08-25 13:10:00,22.49,22.5,22.45,22.46,3600.0,22.4295,22.4395,22.3896,22.3996,3600.0
2009-08-25 13:20:00,22.46,22.47,22.4,22.47,8200.0,22.3996,22.4095,22.3397,22.4095,8200.0
2009-08-25 13:30:00,22.47,22.54,22.47,22.53,4200.0,22.4095,22.4794,22.4095,22.4694,4200.0
2009-08-25 13:40:00,22.53,22.53,22.49,22.49,1700.0,22.4694,22.4694,22.4295,22.4295,1700.0
2009-08-25 13:50:00,22.5,22.5,22.46,22.46,2000.0,22.4395,22.4395,22.3996,22.3996,2000.0
2009-08-25 14:00:00,22.46,22.5,22.46,22.5,1800.0,22.3996,22.4395,22.3996,22.4395,1800.0
2009-08-25 14:10:00,22.48,22.49,22.45,22.47,3100.0,22.4195,22.4295,22.3896,22.4095,3100.0
2009-08-25 14:20:00,22.46,22.48,22.45,22.46,2900.0,22.3996,22.4195,22.3896,22.3996,2900.0
2009-08-25 14:30:00,22.46,22.46,22.37,22.38,11300.0,22.3996,22.3996,22.3098,22.3198,11300.0
2009-08-25 14:40:00,22.38,22.47,22.38,22.47,9000.0,22.3198,22.4095,22.3198,22.4095,9000.0
2009-08-25 14:50:00,22.47,22.5,22.47,22.48,5600.0,22.4095,22.4395,22.4095,22.4195,5600.0
2009-08-25 15:00:00,22.5,22.54,22.5,22.53,2100.0,22.4395,22.4794,22.4395,22.4694,2100.0
2009-08-25 15:10:00,22.53,22.57,22.48,22.5,37900.0,22.4694,22.5093,22.4195,22.4395,37900.0
2009-08-25 15:20:00,22.51,22.53,22.49,22.5,12300.0,22.4494,22.4694,22.4295,22.4395,12300.0
2009-08-25 15:30:00,22.5,22.53,22.43,22.5,17600.0,22.4395,22.4694,22.3697,22.4395,17600.0
2009-08-25 15:40:00,22.49,22.57,22.46,22.51,26300.0,22.4295,22.5093,22.3996,22.4494,26300.0
2009-08-25 15:50:00,22.52,22.65,22.5,22.57,87100.0,22.4594,22.5891,22.4395,22.5093,87100.0
2009-08-26 09:30:00,22.52,22.71,22.31,22.58,10700.0,22.4594,22.6489,22.25,22.5193,10700.0
2009-08-26 09:40:00,22.64,22.72,22.59,22.7,8200.0,22.5791,22.6589,22.5292,22.6389,8200.0
2009-08-26 09:50:00,22.67,22.77,22.58,22.68,5600.0,22.609,22.7087,22.5193,22.619,5600.0
2009-08-26 10:00:00,22.75,22.84,22.75,22.8,10400.0,22.6888,22.7786,22.6888,22.7387,10400.0
2009-08-26 10:10:00,22.79,22.85,22.79,22.85,2600.0,22.7287,22.7885,22.7287,22.7885,2600.0
2009-08-26 10:20:00,22.87,22.89,22.74,22.75,4000.0,22.8085,22.8284,22.6788,22.6888,4000.0
2009-08-26 10:30:00,22.75,22.75,22.67,22.75,4500.0,22.6888,22.6888,22.609,22.6888,4500.0
2009-08-26 10:40:00,22.75,22.85,22.74,22.85,4500.0,22.6888,22.7885,22.6788,22.7885,4500.0
2009-08-26 10:50:00,22.87,22.89,22.85,22.87,10400.0,22.8085,22.8284,22.7885,22.8085,10400.0
2009-08-26 11:00:00,22.86,22.89,22.79,22.81,5800.0,22.7985,22.8284,22.7287,22.7486,5800.0
2009-08-26 11:10:00,22.81,22.81,22.72,22.72,17600.0,22.7486,22.7486,22.6589,22.6589,17600.0
2009-08-26 11:20:00,22.76,22.77,22.74,22.75,1700.0,22.6988,22.7087,22.6788,22.6888,1700.0
2009-08-26 11:30:00,22.75,22.8,22.73,22.75,7900.0,22.6888,22.7387,22.6689,22.6888,7900.0
2009-08-26 11:40:00,22.76,22.82,22.76,22.81,2800.0,22.6988,22.7586,22.6988,22.7486,2800.0
2009-08-26 11:50:00,22.81,22.92,22.81,22.89,6700.0,22.7486,22.8583,22.7486,22.8284,6700.0
2009-08-26 12:00:00,22.9,22.97,22.88,22.89,11400.0,22.8384,22.9082,22.8184,22.8284,11400.0
2009-08-26 12:10:00,22.87,22.98,22.87,22.97,6400.0,22.8085,22.9182,22.8085,22.9082,6400.0
2009-08-26 12:20:00,22.99,23.01,22.97,22.99,14200.0,22.9282,22.9481,22.9082,22.9282,14200.0
2009-08-26 12:30:00,22.98,23.0,22.85,22.87,10300.0,22.9182,22.9381,22.7885,22.8085,10300.0
2009-08-26 12:40:00,22.87,22.87,22.78,22.8,8800.0,22.8085,22.8085,22.7187,22.7387,8800.0
2009-08-26 12:50:00,22.81,22.86,22.81,22.86,4500.0,22.7486,22.7985,22.7486,22.7985,4500.0
2009-08-26 13:00:00,22.87,22.9,22.87,22.88,12800.0,22.8085,22.8384,22.8085,22.8184,12800.0
2009-08-26 13:10:00,22.88,22.92,22.87,22.88,4500.0,22.8184,22.8583,22.8085,22.8184,4500.0
2009-08-26 13:20:00,22.87,22.88,22.83,22.88,2800.0,22.8085,22.8184,22.7686,22.8184,2800.0
2009-08-26 13:30:00,22.89,22.95,22.89,22.95,1600.0,22.8284,22.8883,22.8284,22.8883,1600.0
2009-08-26 13:40:00,22.93,22.97,22.91,22.96,1200.0,22.8683,22.9082,22.8484,22.8982,1200.0
2009-08-26 13:50:00,22.95,23.0,22.94,23.0,3000.0,22.8883,22.9381,22.8783,22.9381,3000.0
2009-08-26 14:00:00,23.0,23.0,22.98,22.99,9700.0,22.9381,22.9381,22.9182,22.9282,9700.0
2009-08-26 14:10:00,22.98,22.99,22.97,22.97,2300.0,22.9182,22.9282,22.9082,22.9082,2300.0
2009-08-26 14:20:00,22.97,22.98,22.95,22.97,2700.0,22.9082,22.9182,22.8883,22.9082,2700.0
2009-08-26 14:30:00,22.97,22.99,22.93,22.97,3100.0,22.9082,22.9282,22.8683,22.9082,3100.0
2009-08-26 14:40:00,22.96,22.98,22.96,22.97,1500.0,22.8982,22.9182,22.8982,22.9082,1500.0
2009-08-26 14:50:00,22.97,22.98,22.89,22.91,4300.0,22.9082,22.9182,22.8284,22.8484,4300.0
2009-08-26 15:00:00,22.9,22.95,22.9,22.95,4700.0,22.8384,22.8883,22.8384,22.8883,4700.0
2009-08-26 15:10:00,22.94,22.94,22.9,22.9,2600.0,22.8783,22.8783,22.8384,22.8384,2600.0
2009-08-26 15:20:00,22.89,22.93,22.88,22.93,5000.0,22.8284,22.8683,22.8184,22.8683,5000.0
2009-08-26 15:30:00,22.91,22.92,22.88,22.9,13500.0,22.8484,22.8583,22.8184,22.8384,13500.0
2009-08-26 15:40:00,22.9,22.93,22.9,22.92,13900.0,22.8384,22.8683,22.8384,22.8583,13900.0
2009-08-26 15:50:00,22.93,22.98,22.9,22.95,17900.0,22.8683,22.9182,22.8384,22.8883,17900.0
2009-08-27 09:30:00,23.02,23.04,22.57,22.68,5400.0,22.9581,22.978,22.5093,22.619,5400.0
2009-08-27 09:40:00,22.63,22.66,22.58,22.63,4100.0,22.5691,22.599,22.5193,22.5691,4100.0
2009-08-27 09:50:00,22.64,22.64,22.59,22.59,7200.0,22.5791,22.5791,22.5292,22.5292,7200.0
2009-08-27 10:00:00,22.58,22.58,22.38,22.43,7400.0,22.5193,22.5193,22.3198,22.3697,7400.0
2009-08-27 10:10:00,22.41,22.48,22.32,22.32,4600.0,22.3497,22.4195,22.26,22.26,4600.0
2009-08-27 10:20:00,22.33,22.43,22.32,22.43,3500.0,22.2699,22.3697,22.26,22.3697,3500.0
2009-08-27 10:30:00,22.43,22.56,22.38,22.38,4900.0,22.3697,22.4993,22.3198,22.3198,4900.0
2009-08-27 10:40:00,22.37,22.48,22.37,22.45,2100.0,22.3098,22.4195,22.3098,22.3896,2100.0
2009-08-27 10:50:00,22.45,22.45,22.34,22.34,2200.0,22.3896,22.3896,22.2799,22.2799,2200.0
2009-08-27 11:00:00,22.33,22.47,22.33,22.46,1300.0,22.2699,22.4095,22.2699,22.3996,1300.0
2009-08-27 11:10:00,22.46,22.47,22.42,22.45,2400.0,22.3996,22.4095,22.3597,22.3896,2400.0
2009-08-27 11:20:00,22.44,22.52,22.43,22.52,3500.0,22.3796,22.4594,22.3697,22.4594,3500.0
2009-08-27 11:30:00,22.51,22.51,22.43,22.43,3200.0,22.4494,22.4494,22.3697,22.3697,3200.0
2009-08-27 11:40:00,22.43,22.48,22.43,22.48,1400.0,22.3697,22.4195,22.3697,22.4195,1400.0
2009-08-27 11:50:00,22.51,22.54,22.46,22.54,2200.0,22.4494,22.4794,22.3996,22.4794,2200.0
2009-08-27 12:00:00,22.54,22.54,22.46,22.47,1500.0,22.4794,22.4794,22.3996,22.4095,1500.0
2009-08-27 12:10:00,22.47,22.53,22.47,22.52,1400.0,22.4095,22.4694,22.4095,22.4594,1400.0
2009-08-27 12:20:00,22.51,22.53,22.46,22.53,2500.0,22.4494,22.4694,22.3996,22.4694,2500.0
2009-08-27 12:30:00,22.57,22.57,22.52,22.52,1400.0,22.5093,22.5093,22.4594,22.4594,1400.0
2009-08-27 12:40:00,22.47,22.47,22.43,22.43,2900.0,22.4095,22.4095,22.3697,22.3697,2900.0
2009-08-27 12:50:00,22.43,22.43,22.39,22.39,1100.0,22.3697,22.3697,22.3298,22.3298,1100.0
2009-08-27 13:00:00,22.4,22.46,22.4,22.42,5400.0,22.3397,22.3996,22.3397,22.3597,5400.0
2009-08-27 13:10:00,22.42,22.42,22.29,22.29,2100.0,22.3597,22.3597,22.23,22.23,2100.0
2009-08-27 13:20:00,22.29,22.36,22.28,22.36,5900.0,22.23,22.2998,22.2201,22.2998,5900.0
2009-08-27 13:30:00,22.36,22.49,22.36,22.48,2300.0,22.2998,22.4295,22.2998,22.4195,2300.0
2009-08-27 13:40:00,22.48,22.53,22.46,22.5,3600.0,22.4195,22.4694,22.3996,22.4395,3600.0
2009-08-27 13:50:00,22.5,22.6,22.49,22.54,2900.0,22.4395,22.5392,22.4295,22.4794,2900.0
2009-08-27 14:00:00,22.54,22.63,22.54,22.59,4900.0,22.4794,22.5691,22.4794,22.5292,4900.0
2009-08-27 14:10:00,22.6,22.6,22.56,22.56,3400.0,22.5392,22.5392,22.4993,22.4993,3400.0
2009-08-27 14:20:00,22.56,22.59,22.53,22.59,7000.0,22.4993,22.5292,22.4694,22.5292,7000.0
2009-08-27 14:30:00,22.6,22.74,22.6,22.71,4300.0,22.5392,22.6788,22.5392,22.6489,4300.0
2009-08-27 14:40:00,22.71,22.75,22.7,22.71,3600.0,22.6489,22.6888,22.6389,22.6489,3600.0
2009-08-27 14:50:00,22.7,22.71,22.63,22.64,4600.0,22.6389,22.6489,22.5691,22.5791,4600.0
2009-08-27 15:00:00,22.64,22.67,22.62,22.66,10000.0,22.5791,22.609,22.5591,22.599,10000.0
2009-08-27 15:10:00,22.66,22.7,22.66,22.7,2400.0,22.599,22.6389,22.599,22.6389,2400.0
2009-08-27 15:20:00,22.71,22.75,22.7,22.72,6300.0,22.6489,22.6888,22.6389,22.6589,6300.0
2009-08-27 15:30:00,22.72,22.75,22.72,22.75,4200.0,22.6589,22.6888,22.6589,22.6888,4200.0
2009-08-27 15:40:00,22.77,22.77,22.7,22.73,13100.0,22.7087,22.7087,22.6389,22.6689,13100.0
2009-08-27 15:50:00,22.72,22.81,22.7,22.79,22500.0,22.6589,22.7486,22.6389,22.7287,22500.0
2009-08-28 09:30:00,22.89,22.9,22.61,22.72,4000.0,22.8284,22.8384,22.5492,22.6589,4000.0
2009-08-28 09:40:00,22.81,22.82,22.54,22.75,12100.0,22.7486,22.7586,22.4794,22.6888,12100.0
2009-08-28 09:50:00,22.74,22.86,22.7,22.7,7000.0,22.6788,22.7985,22.6389,22.6389,7000.0
2009-08-28 10:00:00,22.7,22.75,22.7,22.75,3600.0,22.6389,22.6888,22.6389,22.6888,3600.0
2009-08-28 10:10:00,22.74,22.77,22.67,22.69,3600.0,22.6788,22.7087,22.609,22.629,3600.0
2009-08-28 10:20:00,22.71,22.73,22.63,22.64,4400.0,22.6489,22.6689,22.5691,22.5791,4400.0
2009-08-28 10:30:00,22.63,22.65,22.6,22.61,2300.0,22.5691,22.5891,22.5392,22.5492,2300.0
2009-08-28 10:40:00,22.61,22.61,22.57,22.6,1100.0,22.5492,22.5492,22.5093,22.5392,1100.0
2009-08-28 10:50:00,22.6,22.69,22.6,22.69,1800.0,22.5392,22.629,22.5392,22.629,1800.0
2009-08-28 11:00:00,22.69,22.7,22.66,22.66,1900.0,22.629,22.6389,22.599,22.599,1900.0
2009-08-28 11:10:00,22.66,22.66,22.6,22.6,4800.0,22.599,22.599,22.5392,22.5392,4800.0
2009-08-28 11:20:00,22.62,22.64,22.6,22.62,1400.0,22.5591,22.5791,22.5392,22.5591,1400.0
2009-08-28 11:30:00,22.6,22.65,22.6,22.61,1300.0,22.5392,22.5891,22.5392,22.5492,1300.0
2009-08-28 11:40:00,22.6,22.64,22.57,22.61,3800.0,22.5392,22.5791,22.5093,22.5492,3800.0
2009-08-28 11:50:00,22.61,22.63,22.57,22.57,9400.0,22.5492,22.5691,22.5093,22.5093,9400.0
2009-08-28 12:00:00,22.58,22.58,22.43,22.43,2700.0,22.5193,22.5193,22.3697,22.3697,2700.0
2009-08-28 12:10:00,22.42,22.42,22.3,22.33,3400.0,22.3597,22.3597,22.24,22.2699,3400.0
2009-08-28 12:20:00,22.34,22.38,22.32,22.32,3400.0,22.2799,22.3198,22.26,22.26,3400.0
2009-08-28 12:30:00,22.32,22.34,22.32,22.33,5000.0,22.26,22.2799,22.26,22.2699,5000.0
2009-08-28 12:40:00,22.32,22.34,22.32,22.33,4700.0,22.26,22.2799,22.26,22.2699,4700.0
2009-08-28 12:50:00,22.33,22.37,22.33,22.37,2600.0,22.2699,22.3098,22.2699,22.3098,2600.0
2009-08-28 13:00:00,22.38,22.48,22.38,22.48,3700.0,22.3198,22.4195,22.3198,22.4195,3700.0
2009-08-28 13:10:00,22.47,22.53,22.45,22.45,4400.0,22.4095,22.4694,22.3896,22.3896,4400.0
2009-08-28 13:20:00,22.43,22.45,22.43,22.45,2000.0,22.3697,22.3896,22.3697,22.3896,2000.0
2009-08-28 13:30:00,22.45,22.45,22.38,22.38,8100.0,22.3896,22.3896,22.3198,22.3198,8100.0
2009-08-28 13:40:00,22.38,22.41,22.37,22.41,7000.0,22.3198,22.3497,22.3098,22.3497,7000.0
2009-08-28 13:50:00,22.43,22.44,22.4,22.41,6300.0,22.3697,22.3796,22.3397,22.3497,6300.0
2009-08-28 14:00:00,22.4,22.46,22.38,22.46,2600.0,22.3397,22.3996,22.3198,22.3996,2600.0
2009-08-28 14:10:00,22.46,22.47,22.45,22.46,3900.0,22.3996,22.4095,22.3896,22.3996,3900.0
2009-08-28 14:20:00,22.46,22.46,22.4,22.41,3400.0,22.3996,22.3996,22.3397,22.3497,3400.0
2009-08-28 14:30:00,22.4,22.41,22.37,22.37,4400.0,22.3397,22.3497,22.3098,22.3098,4400.0
2009-08-28 14:40:00,22.37,22.38,22.34,22.38,3600.0,22.3098,22.3198,22.2799,22.3198,3600.0
2009-08-28 14:50:00,22.4,22.44,22.38,22.44,3400.0,22.3397,22.3796,22.3198,22.3796,3400.0
2009-08-28 15:00:00,22.43,22.45,22.42,22.43,3200.0,22.3697,22.3896,22.3597,22.3697,3200.0
2009-08-28 15:10:00,22.44,22.44,22.38,22.42,4800.0,22.3796,22.3796,22.3198,22.3597,4800.0
2009-08-28 15:20:00,22.42,22.43,22.42,22.43,3100.0,22.3597,22.3697,22.3597,22.3697,3100.0
2009-08-28 15:30:00,22.43,22.44,22.32,22.32,10700.0,22.3697,22.3796,22.26,22.26,10700.0
2009-08-28 15:40:00,22.33,22.34,22.21,22.29,13200.0,22.2699,22.2799,22.1502,22.23,13200.0
2009-08-28 15:50:00,22.3,22.36,22.28,22.34,21700.0,22.24,22.2998,22.2201,22.2799,21700.0
2009-08-31 09:30:00,22.01,22.15,21.83,22.11,7900.0,21.9508,22.0904,21.7713,22.0505,7900.0
2009-08-31 09:40:00,22.1,22.16,22.07,22.15,4700.0,22.0405,22.1004,22.0106,22.0904,4700.0
2009-08-31 09:50:00,22.15,22.16,22.05,22.16,4000.0,22.0904,22.1004,21.9907,22.1004,4000.0
2009-08-31 10:00:00,22.15,22.15,22.09,22.14,3900.0,22.0904,22.0904,22.0306,22.0804,3900.0
2009-08-31 10:10:00,22.13,22.15,22.08,22.08,3700.0,22.0705,22.0904,22.0206,22.0206,3700.0
2009-08-31 10:20:00,22.08,22.12,22.07,22.1,3200.0,22.0206,22.0605,22.0106,22.0405,3200.0
2009-08-31 10:30:00,22.1,22.19,22.1,22.19,2300.0,22.0405,22.1303,22.0405,22.1303,2300.0
2009-08-31 10:40:00,22.24,22.28,22.15,22.21,6900.0,22.1802,22.2201,22.0904,22.1502,6900.0
2009-08-31 10:50:00,22.21,22.32,22.21,22.3,3100.0,22.1502,22.26,22.1502,22.24,3100.0
2009-08-31 11:00:00,22.29,22.31,22.24,22.31,3400.0,22.23,22.25,22.1802,22.25,3400.0
2009-08-31 11:10:00,22.33,22.38,22.3,22.3,1900.0,22.2699,22.3198,22.24,22.24,1900.0
2009-08-31 11:20:00,22.32,22.33,22.29,22.3,4700.0,22.26,22.2699,22.23,22.24,4700.0
2009-08-31 11:30:00,22.3,22.35,22.29,22.35,6200.0,22.24,22.2899,22.23,22.2899,6200.0
2009-08-31 11:40:00,22.35,22.35,22.22,22.24,4600.0,22.2899,22.2899,22.1602,22.1802,4600.0
2009-08-31 11:50:00,22.25,22.31,22.25,22.31,1200.0,22.1901,22.25,22.1901,22.25,1200.0
2009-08-31 12:00:00,22.29,22.31,22.28,22.28,1000.0,22.23,22.25,22.2201,22.2201,1000.0
2009-08-31 12:10:00,22.29,22.33,22.28,22.29,2000.0,22.23,22.2699,22.2201,22.23,2000.0
2009-08-31 12:20:00,22.3,22.34,22.3,22.32,1800.0,22.24,22.2799,22.24,22.26,1800.0
2009-08-31 12:30:00,22.31,22.35,22.31,22.34,2900.0,22.25,22.2899,22.25,22.2799,2900.0
2009-08-31 12:40:00,22.34,22.4,22.34,22.4,2500.0,22.2799,22.3397,22.2799,22.3397,2500.0
2009-08-31 12:50:00,22.39,22.39,22.32,22.32,2400.0,22.3298,22.3298,22.26,22.26,2400.0
2009-08-31 13:00:00,22.31,22.32,22.24,22.26,4200.0,22.25,22.26,22.1802,22.2001,4200.0
2009-08-31 13:10:00,22.26,22.27,22.26,22.27,1000.0,22.2001,22.2101,22.2001,22.2101,1000.0
2009-08-31 13:20:00,22.27,22.34,22.27,22.34,3300.0,22.2101,22.2799,22.2101,22.2799,3300.0
2009-08-31 13:30:00,22.35,22.44,22.34,22.41,10200.0,22.2899,22.3796,22.2799,22.3497,10200.0
2009-08-31 13:40:00,22.41,22.43,22.4,22.42,1600.0,22.3497,22.3697,22.3397,22.3597,1600.0
2009-08-31 13:50:00,22.42,22.46,22.42,22.44,3500.0,22.3597,22.3996,22.3597,22.3796,3500.0
2009-08-31 14:00:00,22.43,22.52,22.43,22.52,6000.0,22.3697,22.4594,22.3697,22.4594,6000.0
2009-08-31 14:10:00,22.52,22.52,22.43,22.5,4200.0,22.4594,22.4594,22.3697,22.4395,4200.0
2009-08-31 14:20:00,22.5,22.57,22.49,22.54,5000.0,22.4395,22.5093,22.4295,22.4794,5000.0
2009-08-31 14:30:00,22.55,22.61,22.53,22.61,3000.0,22.4893,22.5492,22.4694,22.5492,3000.0
2009-08-31 14:40:00,22.6,22.61,22.55,22.57,6700.0,22.5392,22.5492,22.4893,22.5093,6700.0
2009-08-31 14:50:00,22.6,22.64,22.57,22.57,6200.0,22.5392,22.5791,22.5093,22.5093,6200.0
2009-08-31 15:00:00,22.57,22.58,22.52,22.52,4200.0,22.5093,22.5193,22.4594,22.4594,4200.0
2009-08-31 15:10:00,22.53,22.58,22.5,22.56,5700.0,22.4694,22.5193,22.4395,22.4993,5700.0
2009-08-31 15:20:00,22.56,22.63,22.55,22.59,13400.0,22.4993,22.5691,22.4893,22.5292,13400.0
2009-08-31 15:30:00,22.59,22.62,22.58,22.59,8400.0,22.5292,22.5591,22.5193,22.5292,8400.0
2009-08-31 15:40:00,22.58,22.67,22.55,22.66,17600.0,22.5193,22.609,22.4893,22.599,17600.0
2009-08-31 15:50:00,22.67,22.75,22.63,22.73,57300.0,22.609,22.6888,22.5691,22.6689,57300.0
2009-09-01 09:30:00,22.54,22.97,22.49,22.96,12300.0,22.4794,22.9082,22.4295,22.8982,12300.0
2009-09-01 09:40:00,22.94,23.19,22.92,23.16,14900.0,22.8783,23.1276,22.8583,23.0977,14900.0
2009-09-01 09:50:00,23.17,23.37,23.17,23.29,9800.0,23.1077,23.3071,23.1077,23.2273,9800.0
2009-09-01 10:00:00,23.32,23.37,23.27,23.36,10200.0,23.2573,23.3071,23.2074,23.2972,10200.0
2009-09-01 10:10:00,23.33,23.49,23.33,23.43,34700.0,23.2672,23.4268,23.2672,23.367,34700.0
2009-09-01 10:20:00,23.42,23.43,23.31,23.33,10700.0,23.357,23.367,23.2473,23.2672,10700.0
2009-09-01 10:30:00,23.32,23.49,23.31,23.48,9800.0,23.2573,23.4268,23.2473,23.4168,9800.0
2009-09-01 10:40:00,23.47,23.48,23.34,23.38,4900.0,23.4069,23.4168,23.2772,23.3171,4900.0
2009-09-01 10:50:00,23.34,23.35,23.07,23.07,9400.0,23.2772,23.2872,23.0079,23.0079,9400.0
2009-09-01 11:00:00,23.07,23.08,23.02,23.07,8700.0,23.0079,23.0179,22.9581,23.0079,8700.0
2009-09-01 11:10:00,23.03,23.08,23.03,23.07,10700.0,22.968,23.0179,22.968,23.0079,10700.0
2009-09-01 11:20:00,23.08,23.08,22.81,22.81,19600.0,23.0179,23.0179,22.7486,22.7486,19600.0
2009-09-01 11:30:00,22.81,22.89,22.73,22.87,19700.0,22.7486,22.8284,22.6689,22.8085,19700.0
2009-09-01 11:40:00,22.87,23.01,22.85,22.99,13700.0,22.8085,22.9481,22.7885,22.9282,13700.0
2009-09-01 11:50:00,22.99,23.1,22.93,22.95,9800.0,22.9282,23.0379,22.8683,22.8883,9800.0
2009-09-01 12:00:00,22.94,22.94,22.89,22.93,9700.0,22.8783,22.8783,22.8284,22.8683,9700.0
2009-09-01 12:10:00,22.94,22.94,22.88,22.89,9500.0,22.8783,22.8783,22.8184,22.8284,9500.0
2009-09-01 12:20:00,22.89,22.94,22.81,22.94,11400.0,22.8284,22.8783,22.7486,22.8783,11400.0
2009-09-01 12:30:00,22.93,23.0,22.93,22.97,16300.0,22.8683,22.9381,22.8683,22.9082,16300.0
2009-09-01 12:40:00,22.98,23.02,22.98,23.0,4100.0,22.9182,22.9581,22.9182,22.9381,4100.0
2009-09-01 12:50:00,23.0,23.05,22.98,22.98,8700.0,22.9381,22.988,22.9182,22.9182,8700.0
2009-09-01 13:00:00,22.99,23.03,22.88,22.9,15400.0,22.9282,22.968,22.8184,22.8384,15400.0
2009-09-01 13:10:00,22.94,23.05,22.94,23.05,10300.0,22.8783,22.988,22.8783,22.988,10300.0
2009-09-01 13:20:00,23.04,23.11,23.0,23.05,5200.0,22.978,23.0478,22.9381,22.988,5200.0
2009-09-01 13:30:00,23.06,23.06,23.01,23.04,6900.0,22.998,22.998,22.9481,22.978,6900.0
2009-09-01 13:40:00,23.04,23.16,23.04,23.08,8500.0,22.978,23.0977,22.978,23.0179,8500.0
2009-09-01 13:50:00,23.07,23.07,22.98,23.05,7400.0,23.0079,23.0079,22.9182,22.988,7400.0
2009-09-01 14:00:00,23.07,23.11,23.06,23.1,6800.0,23.0079,23.0478,22.998,23.0379,6800.0
2009-09-01 14:10:00,23.1,23.12,23.07,23.09,9400.0,23.0379,23.0578,23.0079,23.0279,9400.0
2009-09-01 14:20:00,23.1,23.16,22.98,23.04,22600.0,23.0379,23.0977,22.9182,22.978,22600.0
2009-09-01 14:30:00,23.03,23.04,22.99,23.03,8900.0,22.968,22.978,22.9282,22.968,8900.0
2009-09-01 14:40:00,23.02,23.04,23.0,23.01,7100.0,22.9581,22.978,22.9381,22.9481,7100.0
2009-09-01 14:50:00,23.01,23.06,23.0,23.01,7500.0,22.9481,22.998,22.9381,22.9481,7500.0
2009-09-01 15:00:00,23.0,23.03,23.0,23.03,8400.0,22.9381,22.968,22.9381,22.968,8400.0
2009-09-01 15:10:00,23.02,23.05,23.0,23.04,6300.0,22.9581,22.988,22.9381,22.978,6300.0
2009-09-01 15:20:00,23.03,23.03,22.99,23.01,15600.0,22.968,22.968,22.9282,22.9481,15600.0
2009-09-01 15:30:00,23.01,23.04,22.99,23.04,16700.0,22.9481,22.978,22.9282,22.978,16700.0
2009-09-01 15:40:00,23.04,23.07,22.98,23.01,24000.0,22.978,23.0079,22.9182,22.9481,24000.0
2009-09-01 15:50:00,23.04,23.18,23.02,23.07,48800.0,22.978,23.1176,22.9581,23.0079,48800.0
2009-09-02 09:30:00,22.93,23.01,22.7,22.91,13800.0,22.8683,22.9481,22.6389,22.8484,13800.0
2009-09-02 09:40:00,22.95,23.12,22.88,23.04,5500.0,22.8883,23.0578,22.8184,22.978,5500.0
2009-09-02 09:50:00,23.0,23.07,22.9,22.92,6000.0,22.9381,23.0079,22.8384,22.8583,6000.0
2009-09-02 10:00:00,22.93,22.98,22.74,22.74,8200.0,22.8683,22.9182,22.6788,22.6788,8200.0
2009-09-02 10:10:00,22.72,22.75,22.59,22.67,9100.0,22.6589,22.6888,22.5292,22.609,9100.0
2009-09-02 10:20:00,22.68,22.76,22.64,22.72,8900.0,22.619,22.6988,22.5791,22.6589,8900.0
2009-09-02 10:30:00,22.68,22.79,22.58,22.71,6300.0,22.619,22.7287,22.5193,22.6489,6300.0
2009-09-02 10:40:00,22.74,22.77,22.65,22.66,4600.0,22.6788,22.7087,22.5891,22.599,4600.0
2009-09-02 10:50:00,22.61,22.79,22.58,22.77,3600.0,22.5492,22.7287,22.5193,22.7087,3600.0
2009-09-02 11:00:00,22.79,22.79,22.6,22.6,5500.0,22.7287,22.7287,22.5392,22.5392,5500.0
2009-09-02 11:10:00,22.59,22.63,22.58,22.58,3800.0,22.5292,22.5691,22.5193,22.5193,3800.0
2009-09-02 11:20:00,22.6,22.61,22.51,22.53,5100.0,22.5392,22.5492,22.4494,22.4694,5100.0
2009-09-02 11:30:00,22.53,22.59,22.5,22.56,4400.0,22.4694,22.5292,22.4395,22.4993,4400.0
2009-09-02 11:40:00,22.56,22.56,22.47,22.5,6600.0,22.4993,22.4993,22.4095,22.4395,6600.0
2009-09-02 11:50:00,22.51,22.57,22.51,22.52,3100.0,22.4494,22.5093,22.4494,22.4594,3100.0
2009-09-02 12:00:00,22.53,22.55,22.48,22.49,2400.0,22.4694,22.4893,22.4195,22.4295,2400.0
2009-09-02 12:10:00,22.47,22.57,22.47,22.53,3800.0,22.4095,22.5093,22.4095,22.4694,3800.0
2009-09-02 12:20:00,22.55,22.58,22.5,22.53,4600.0,22.4893,22.5193,22.4395,22.4694,4600.0
2009-09-02 12:30:00,22.52,22.53,22.5,22.5,2800.0,22.4594,22.4694,22.4395,22.4395,2800.0
2009-09-02 12:40:00,22.48,22.51,22.47,22.51,2800.0,22.4195,22.4494,22.4095,22.4494,2800.0
2009-09-02 12:50:00,22.53,22.54,22.48,22.52,4100.0,22.4694,22.4794,22.4195,22.4594,4100.0
2009-09-02 13:00:00,22.51,22.52,22.47,22.51,3200.0,22.4494,22.4594,22.4095,22.4494,3200.0
2009-09-02 13:10:00,22.52,22.54,22.52,22.53,900.0,22.4594,22.4794,22.4594,22.4694,900.0
2009-09-02 13:20:00,22.53,22.53,22.49,22.49,2800.0,22.4694,22.4694,22.4295,22.4295,2800.0
2009-09-02 13:30:00,22.47,22.5,22.45,22.48,8100.0,22.4095,22.4395,22.3896,22.4195,8100.0
2009-09-02 13:40:00,22.45,22.46,22.43,22.43,700.0,22.3896,22.3996,22.3697,22.3697,700.0
2009-09-02 13:50:00,22.43,22.44,22.34,22.36,3100.0,22.3697,22.3796,22.2799,22.2998,3100.0
2009-09-02 14:00:00,22.38,22.41,22.34,22.41,4300.0,22.3198,22.3497,22.2799,22.3497,4300.0
2009-09-02 14:10:00,22.43,22.44,22.4,22.44,2200.0,22.3697,22.3796,22.3397,22.3796,2200.0
2009-09-02 14:20:00,22.45,22.47,22.43,22.44,3500.0,22.3896,22.4095,22.3697,22.3796,3500.0
2009-09-02 14:30:00,22.45,22.5,22.45,22.48,3800.0,22.3896,22.4395,22.3896,22.4195,3800.0
2009-09-02 14:40:00,22.49,22.54,22.48,22.52,4200.0,22.4295,22.4794,22.4195,22.4594,4200.0
2009-09-02 14:50:00,22.52,22.55,22.44,22.44,7700.0,22.4594,22.4893,22.3796,22.3796,7700.0
2009-09-02 15:00:00,22.43,22.5,22.43,22.48,4800.0,22.3697,22.4395,22.3697,22.4195,4800.0
2009-09-02 15:10:00,22.5,22.52,22.48,22.49,12800.0,22.4395,22.4594,22.4195,22.4295,12800.0
2009-09-02 15:20:00,22.5,22.55,22.48,22.55,11200.0,22.4395,22.4893,22.4195,22.4893,11200.0
2009-09-02 15:30:00,22.55,22.59,22.49,22.58,22200.0,22.4893,22.5292,22.4295,22.5193,22200.0
2009-09-02 15:40:00,22.57,22.58,22.53,22.55,13100.0,22.5093,22.5193,22.4694,22.4893,13100.0
2009-09-02 15:50:00,22.56,22.6,22.51,22.56,30700.0,22.4993,22.5392,22.4494,22.4993,30700.0
2009-09-03 09:30:00,22.58,22.59,22.4,22.48,5100.0,22.5193,22.5292,22.3397,22.4195,5100.0
2009-09-03 09:40:00,22.47,22.55,22.42,22.42,8900.0,22.4095,22.4893,22.3597,22.3597,8900.0
2009-09-03 09:50:00,22.41,22.41,22.23,22.29,14600.0,22.3497,22.3497,22.1702,22.23,14600.0
2009-09-03 10:00:00,22.35,22.37,22.09,22.09,12100.0,22.2899,22.3098,22.0306,22.0306,12100.0
2009-09-03 10:10:00,22.12,22.12,22.03,22.09,7000.0,22.0605,22.0605,21.9707,22.0306,7000.0
2009-09-03 10:20:00,22.13,22.15,21.98,22.06,9000.0,22.0705,22.0904,21.9209,22.0007,9000.0
2009-09-03 10:30:00,22.06,22.06,21.98,22.01,9900.0,22.0007,22.0007,21.9209,21.9508,9900.0
2009-09-03 10:40:00,22.06,22.17,22.02,22.16,13700.0,22.0007,22.1104,21.9608,22.1004,13700.0
2009-09-03 10:50:00,22.16,22.16,22.1,22.12,4800.0,22.1004,22.1004,22.0405,22.0605,4800.0
2009-09-03 11:00:00,22.13,22.22,22.13,22.16,3200.0,22.0705,22.1602,22.0705,22.1004,3200.0
2009-09-03 11:10:00,22.16,22.18,22.12,22.12,3900.0,22.1004,22.1203,22.0605,22.0605,3900.0
2009-09-03 11:20:00,22.11,22.11,22.0,22.0,1800.0,22.0505,22.0505,21.9408,21.9408,1800.0
2009-09-03 11:30:00,22.0,22.07,22.0,22.01,4400.0,21.9408,22.0106,21.9408,21.9508,4400.0
2009-09-03 11:40:00,22.03,22.08,22.03,22.08,1100.0,21.9707,22.0206,21.9707,22.0206,1100.0
2009-09-03 11:50:00,22.07,22.09,22.03,22.04,4300.0,22.0106,22.0306,21.9707,21.9807,4300.0
2009-09-03 12:00:00,22.06,22.06,22.03,22.03,1900.0,22.0007,22.0007,21.9707,21.9707,1900.0
2009-09-03 12:10:00,22.03,22.05,22.03,22.03,1200.0,21.9707,21.9907,21.9707,21.9707,1200.0
2009-09-03 12:20:00,22.03,22.07,22.02,22.07,3400.0,21.9707,22.0106,21.9608,22.0106,3400.0
2009-09-03 12:30:00,22.06,22.06,22.01,22.03,2500.0,22.0007,22.0007,21.9508,21.9707,2500.0
2009-09-03 12:40:00,22.03,22.03,22.01,22.01,800.0,21.9707,21.9707,21.9508,21.9508,800.0
2009-09-03 12:50:00,22.02,22.06,22.0,22.04,7700.0,21.9608,22.0007,21.9408,21.9807,7700.0
2009-09-03 13:00:00,22.07,22.09,22.04,22.04,1100.0,22.0106,22.0306,21.9807,21.9807,1100.0
2009-09-03 13:10:00,22.03,22.03,22.03,22.03,400.0,21.9707,21.9707,21.9707,21.9707,400.0
2009-09-03 13:20:00,22.02,22.12,22.02,22.11,7300.0,21.9608,22.0605,21.9608,22.0505,7300.0
2009-09-03 13:30:00,22.11,22.13,22.05,22.06,4400.0,22.0505,22.0705,21.9907,22.0007,4400.0
2009-09-03 13:40:00,22.05,22.06,22.01,22.02,5100.0,21.9907,22.0007,21.9508,21.9608,5100.0
2009-09-03 13:50:00,22.02,22.04,22.01,22.02,3900.0,21.9608,21.9807,21.9508,21.9608,3900.0
2009-09-03 14:00:00,22.02,22.08,22.02,22.03,3700.0,21.9608,22.0206,21.9608,21.9707,3700.0
2009-09-03 14:10:00,22.03,22.04,22.02,22.02,2600.0,21.9707,21.9807,21.9608,21.9608,2600.0
2009-09-03 14:20:00,22.01,22.05,22.01,22.05,5100.0,21.9508,21.9907,21.9508,21.9907,5100.0
2009-09-03 14:30:00,22.05,22.05,22.04,22.04,1600.0,21.9907,21.9907,21.9807,21.9807,1600.0
2009-09-03 14:40:00,22.04,22.04,22.02,22.04,3200.0,21.9807,21.9807,21.9608,21.9807,3200.0
2009-09-03 14:50:00,22.03,22.03,22.0,22.0,4200.0,21.9707,21.9707,21.9408,21.9408,4200.0
2009-09-03 15:00:00,22.0,22.05,21.99,22.05,6800.0,21.9408,21.9907,21.9308,21.9907,6800.0
2009-09-03 15:10:00,22.04,22.1,22.04,22.1,2900.0,21.9807,22.0405,21.9807,22.0405,2900.0
2009-09-03 15:20:00,22.09,22.13,22.09,22.11,4500.0,22.0306,22.0705,22.0306,22.0505,4500.0
2009-09-03 15:30:00,22.1,22.22,22.1,22.22,8600.0,22.0405,22.1602,22.0405,22.1602,8600.0
2009-09-03 15:40:00,22.21,22.24,22.18,22.24,8500.0,22.1502,22.1802,22.1203,22.1802,8500.0
2009-09-03 15:50:00,22.22,22.33,22.22,22.33,57200.0,22.1602,22.2699,22.1602,22.2699,57200.0
2009-09-04 09:30:00,22.21,22.34,22.07,22.16,4200.0,22.1502,22.2799,22.0106,22.1004,4200.0
2009-09-04 09:40:00,22.16,22.31,22.08,22.09,4300.0,22.1004,22.25,22.0206,22.0306,4300.0
2009-09-04 09:50:00,22.13,22.17,22.04,22.11,9100.0,22.0705,22.1104,21.9807,22.0505,9100.0
2009-09-04 10:00:00,22.08,22.1,22.0,22.0,6500.0,22.0206,22.0405,21.9408,21.9408,6500.0
2009-09-04 10:10:00,22.0,22.02,21.96,22.02,6100.0,21.9408,21.9608,21.9009,21.9608,6100.0
2009-09-04 10:20:00,22.02,22.09,22.0,22.0,9000.0,21.9608,22.0306,21.9408,21.9408,9000.0
2009-09-04 10:30:00,22.0,22.07,22.0,22.02,5600.0,21.9408,22.0106,21.9408,21.9608,5600.0
2009-09-04 10:40:00,22.03,22.07,22.01,22.04,5700.0,21.9707,22.0106,21.9508,21.9807,5700.0
2009-09-04 10:50:00,22.04,22.07,22.03,22.03,3300.0,21.9807,22.0106,21.9707,21.9707,3300.0
2009-09-04 11:00:00,22.04,22.1,22.04,22.07,5400.0,21.9807,22.0405,21.9807,22.0106,5400.0
2009-09-04 11:10:00,22.06,22.1,22.06,22.07,2600.0,22.0007,22.0405,22.0007,22.0106,2600.0
2009-09-04 11:20:00,22.06,22.07,21.97,22.03,9000.0,22.0007,22.0106,21.9109,21.9707,9000.0
2009-09-04 11:30:00,22.01,22.05,22.0,22.0,4200.0,21.9508,21.9907,21.9408,21.9408,4200.0
2009-09-04 11:40:00,22.0,22.02,22.0,22.02,5400.0,21.9408,21.9608,21.9408,21.9608,5400.0
2009-09-04 11:50:00,22.03,22.06,22.02,22.04,9800.0,21.9707,22.0007,21.9608,21.9807,9800.0
2009-09-04 12:00:00,22.04,22.05,22.03,22.05,16100.0,21.9807,21.9907,21.9707,21.9907,16100.0
2009-09-04 12:10:00,22.05,22.19,22.05,22.16,10900.0,21.9907,22.1303,21.9907,22.1004,10900.0
2009-09-04 12:20:00,22.17,22.17,22.15,22.15,7600.0,22.1104,22.1104,22.0904,22.0904,7600.0
2009-09-04 12:30:00,22.15,22.18,22.08,22.12,14500.0,22.0904,22.1203,22.0206,22.0605,14500.0
2009-09-04 12:40:00,22.15,22.22,22.15,22.19,3700.0,22.0904,22.1602,22.0904,22.1303,3700.0
2009-09-04 12:50:00,22.2,22.21,22.2,22.2,1800.0,22.1403,22.1502,22.1403,22.1403,1800.0
2009-09-04 13:00:00,22.2,22.2,22.16,22.16,5600.0,22.1403,22.1403,22.1004,22.1004,5600.0
2009-09-04 13:10:00,22.15,22.24,22.15,22.24,5800.0,22.0904,22.1802,22.0904,22.1802,5800.0
2009-09-04 13:20:00,22.24,22.39,22.24,22.35,8200.0,22.1802,22.3298,22.1802,22.2899,8200.0
2009-09-04 13:30:00,22.38,22.39,22.3,22.3,13200.0,22.3198,22.3298,22.24,22.24,13200.0
2009-09-04 13:40:00,22.29,22.3,22.23,22.3,2200.0,22.23,22.24,22.1702,22.24,2200.0
2009-09-04 13:50:00,22.29,22.3,22.19,22.22,4200.0,22.23,22.24,22.1303,22.1602,4200.0
2009-09-04 14:00:00,22.2,22.21,22.13,22.13,6000.0,22.1403,22.1502,22.0705,22.0705,6000.0
2009-09-04 14:10:00,22.14,22.17,22.14,22.17,2600.0,22.0804,22.1104,22.0804,22.1104,2600.0
2009-09-04 14:20:00,22.16,22.17,22.12,22.12,6500.0,22.1004,22.1104,22.0605,22.0605,6500.0
2009-09-04 14:30:00,22.14,22.14,22.08,22.1,3500.0,22.0804,22.0804,22.0206,22.0405,3500.0
2009-09-04 14:40:00,22.1,22.13,22.06,22.13,6900.0,22.0405,22.0705,22.0007,22.0705,6900.0
2009-09-04 14:50:00,22.14,22.16,22.05,22.16,15200.0,22.0804,22.1004,21.9907,22.1004,15200.0
2009-09-04 15:00:00,22.15,22.17,22.11,22.11,8900.0,22.0904,22.1104,22.0505,22.0505,8900.0
2009-09-04 15:10:00,22.1,22.14,22.1,22.11,7400.0,22.0405,22.0804,22.0405,22.0505,7400.0
2009-09-04 15:20:00,22.11,22.2,22.11,22.2,5900.0,22.0505,22.1403,22.0505,22.1403,5900.0
2009-09-04 15:30:00,22.21,22.23,22.2,22.21,8200.0,22.1502,22.1702,22.1403,22.1502,8200.0
2009-09-04 15:40:00,22.21,22.23,22.18,22.21,13200.0,22.1502,22.1702,22.1203,22.1502,13200.0
2009-09-04 15:50:00,22.21,22.29,22.17,22.26,52100.0,22.1502,22.23,22.1104,22.2001,52100.0
2009-09-08 09:30:00,22.35,22.45,22.08,22.1,11500.0,22.2899,22.3896,22.0206,22.0405,11500.0
2009-09-08 09:40:00,22.1,22.2,22.07,22.1,8300.0,22.0405,22.1403,22.0106,22.0405,8300.0
2009-09-08 09:50:00,22.12,22.18,22.04,22.06,6900.0,22.0605,22.1203,21.9807,22.0007,6900.0
2009-09-08 10:00:00,22.06,22.08,21.94,22.0,7000.0,22.0007,22.0206,21.881,21.9408,7000.0
2009-09-08 10:10:00,21.99,22.01,21.96,22.01,5900.0,21.9308,21.9508,21.9009,21.9508,5900.0
2009-09-08 10:20:00,22.01,22.07,22.01,22.07,3100.0,21.9508,22.0106,21.9508,22.0106,3100.0
2009-09-08 10:30:00,22.08,22.1,22.08,22.1,3000.0,22.0206,22.0405,22.0206,22.0405,3000.0
2009-09-08 10:40:00,22.09,22.09,22.02,22.05,8200.0,22.0306,22.0306,21.9608,21.9907,8200.0
2009-09-08 10:50:00,22.05,22.07,22.04,22.07,10000.0,21.9907,22.0106,21.9807,22.0106,10000.0
2009-09-08 11:00:00,22.07,22.11,22.06,22.09,18300.0,22.0106,22.0505,22.0007,22.0306,18300.0
2009-09-08 11:10:00,22.08,22.09,22.06,22.08,11000.0,22.0206,22.0306,22.0007,22.0206,11000.0
2009-09-08 11:20:00,22.08,22.09,22.03,22.06,6100.0,22.0206,22.0306,21.9707,22.0007,6100.0
2009-09-08 11:30:00,22.06,22.07,22.06,22.07,5200.0,22.0007,22.0106,22.0007,22.0106,5200.0
2009-09-08 11:40:00,22.08,22.08,22.0,22.0,6900.0,22.0206,22.0206,21.9408,21.9408,6900.0
2009-09-08 11:50:00,22.0,22.0,21.9,21.91,4400.0,21.9408,21.9408,21.8411,21.8511,4400.0
2009-09-08 12:00:00,21.92,21.96,21.92,21.95,2900.0,21.861,21.9009,21.861,21.8909,2900.0
2009-09-08 12:10:00,21.94,21.98,21.94,21.98,1600.0,21.881,21.9209,21.881,21.9209,1600.0
2009-09-08 12:20:00,21.98,21.98,21.96,21.97,1700.0,21.9209,21.9209,21.9009,21.9109,1700.0
2009-09-08 12:30:00,21.97,21.97,21.91,21.95,7100.0,21.9109,21.9109,21.8511,21.8909,7100.0
2009-09-08 12:40:00,21.93,21.96,21.93,21.95,1600.0,21.871,21.9009,21.871,21.8909,1600.0
2009-09-08 12:50:00,21.96,22.0,21.96,21.96,7400.0,21.9009,21.9408,21.9009,21.9009,7400.0
2009-09-08 13:00:00,21.97,22.0,21.96,21.99,4600.0,21.9109,21.9408,21.9009,21.9308,4600.0
2009-09-08 13:10:00,21.99,21.99,21.93,21.97,4500.0,21.9308,21.9308,21.871,21.9109,4500.0
2009-09-08 13:20:00,21.97,21.99,21.97,21.98,4500.0,21.9109,21.9308,21.9109,21.9209,4500.0
2009-09-08 13:30:00,21.99,22.0,21.99,22.0,10300.0,21.9308,21.9408,21.9308,21.9408,10300.0
2009-09-08 13:40:00,22.01,22.02,21.99,22.0,5700.0,21.9508,21.9608,21.9308,21.9408,5700.0
2009-09-08 13:50:00,21.99,22.0,21.99,21.99,4100.0,21.9308,21.9408,21.9308,21.9308,4100.0
2009-09-08 14:00:00,22.0,22.0,21.94,21.94,4400.0,21.9408,21.9408,21.881,21.881,4400.0
2009-09-08 14:10:00,21.95,21.95,21.93,21.95,8200.0,21.8909,21.8909,21.871,21.8909,8200.0
2009-09-08 14:20:00,21.95,22.0,21.94,22.0,9300.0,21.8909,21.9408,21.881,21.9408,9300.0
2009-09-08 14:30:00,22.0,22.01,22.0,22.01,5500.0,21.9408,21.9508,21.9408,21.9508,5500.0
2009-09-08 14:40:00,22.0,22.0,21.94,21.95,13100.0,21.9408,21.9408,21.881,21.8909,13100.0
2009-09-08 14:50:00,21.95,21.98,21.94,21.94,4200.0,21.8909,21.9209,21.881,21.881,4200.0
2009-09-08 15:00:00,21.95,21.96,21.93,21.93,8600.0,21.8909,21.9009,21.871,21.871,8600.0
2009-09-08 15:10:00,21.93,21.95,21.91,21.94,5800.0,21.871,21.8909,21.8511,21.881,5800.0
2009-09-08 15:20:00,21.94,21.96,21.94,21.95,6100.0,21.881,21.9009,21.881,21.8909,6100.0
2009-09-08 15:30:00,21.96,21.96,21.94,21.95,4800.0,21.9009,21.9009,21.881,21.8909,4800.0
2009-09-08 15:40:00,21.95,22.0,21.94,22.0,15200.0,21.8909,21.9408,21.881,21.9408,15200.0
2009-09-08 15:50:00,22.0,22.0,21.97,21.99,30500.0,21.9408,21.9408,21.9109,21.9308,30500.0
2009-09-09 09:30:00,22.0,22.01,21.91,21.99,4200.0,21.9408,21.9508,21.8511,21.9308,4200.0
2009-09-09 09:40:00,21.96,22.01,21.93,21.93,3500.0,21.9009,21.9508,21.871,21.871,3500.0
2009-09-09 09:50:00,21.93,22.0,21.93,21.99,2700.0,21.871,21.9408,21.871,21.9308,2700.0
2009-09-09 10:00:00,22.0,22.01,21.97,21.99,3900.0,21.9408,21.9508,21.9109,21.9308,3900.0
2009-09-09 10:10:00,21.99,22.0,21.94,22.0,3700.0,21.9308,21.9408,21.881,21.9408,3700.0
2009-09-09 10:20:00,22.0,22.05,21.99,21.99,13700.0,21.9408,21.9907,21.9308,21.9308,13700.0
2009-09-09 10:30:00,22.0,22.01,21.99,21.99,6800.0,21.9408,21.9508,21.9308,21.9308,6800.0
2009-09-09 10:40:00,22.0,22.02,21.99,21.99,10100.0,21.9408,21.9608,21.9308,21.9308,10100.0
2009-09-09 10:50:00,21.99,22.02,21.99,22.01,10100.0,21.9308,21.9608,21.9308,21.9508,10100.0
2009-09-09 11:00:00,22.01,22.03,21.97,21.99,13400.0,21.9508,21.9707,21.9109,21.9308,13400.0
2009-09-09 11:10:00,21.98,22.01,21.98,22.0,13000.0,21.9209,21.9508,21.9209,21.9408,13000.0
2009-09-09 11:20:00,22.0,22.02,21.99,22.02,8600.0,21.9408,21.9608,21.9308,21.9608,8600.0
2009-09-09 11:30:00,22.02,22.24,22.02,22.24,13100.0,21.9608,22.1802,21.9608,22.1802,13100.0
2009-09-09 11:40:00,22.23,22.25,22.2,22.22,4800.0,22.1702,22.1901,22.1403,22.1602,4800.0
2009-09-09 11:50:00,22.21,22.25,22.21,22.25,3200.0,22.1502,22.1901,22.1502,22.1901,3200.0
2009-09-09 12:00:00,22.25,22.25,22.19,22.21,4200.0,22.1901,22.1901,22.1303,22.1502,4200.0
2009-09-09 12:10:00,22.22,22.22,22.18,22.18,2500.0,22.1602,22.1602,22.1203,22.1203,2500.0
2009-09-09 12:20:00,22.19,22.2,22.19,22.2,2400.0,22.1303,22.1403,22.1303,22.1403,2400.0
2009-09-09 12:30:00,22.19,22.19,22.17,22.17,2400.0,22.1303,22.1303,22.1104,22.1104,2400.0
2009-09-09 12:40:00,22.18,22.18,22.17,22.17,1100.0,22.1203,22.1203,22.1104,22.1104,1100.0
2009-09-09 12:50:00,22.16,22.16,22.13,22.13,7100.0,22.1004,22.1004,22.0705,22.0705,7100.0
2009-09-09 13:00:00,22.14,22.15,22.08,22.13,12100.0,22.0804,22.0904,22.0206,22.0705,12100.0
2009-09-09 13:10:00,22.13,22.13,22.1,22.13,10100.0,22.0705,22.0705,22.0405,22.0705,10100.0
2009-09-09 13:20:00,22.12,22.14,22.08,22.08,6100.0,22.0605,22.0804,22.0206,22.0206,6100.0
2009-09-09 13:30:00,22.09,22.09,22.08,22.09,6700.0,22.0306,22.0306,22.0206,22.0306,6700.0
2009-09-09 13:40:00,22.09,22.1,22.07,22.1,6500.0,22.0306,22.0405,22.0106,22.0405,6500.0
2009-09-09 13:50:00,22.09,22.15,22.09,22.14,6500.0,22.0306,22.0904,22.0306,22.0804,6500.0
2009-09-09 14:00:00,22.15,22.15,22.0,22.03,9000.0,22.0904,22.0904,21.9408,21.9707,9000.0
2009-09-09 14:10:00,22.01,22.07,22.0,22.04,7100.0,21.9508,22.0106,21.9408,21.9807,7100.0
2009-09-09 14:20:00,22.04,22.04,21.98,21.98,10400.0,21.9807,21.9807,21.9209,21.9209,10400.0
2009-09-09 14:30:00,21.97,22.0,21.97,21.97,2700.0,21.9109,21.9408,21.9109,21.9109,2700.0
2009-09-09 14:40:00,21.97,22.0,21.97,21.98,5700.0,21.9109,21.9408,21.9109,21.9209,5700.0
2009-09-09 14:50:00,21.98,22.01,21.97,21.98,8000.0,21.9209,21.9508,21.9109,21.9209,8000.0
2009-09-09 15:00:00,21.99,22.01,21.99,21.99,2900.0,21.9308,21.9508,21.9308,21.9308,2900.0
2009-09-09 15:10:00,22.0,22.02,22.0,22.01,6500.0,21.9408,21.9608,21.9408,21.9508,6500.0
2009-09-09 15:20:00,22.0,22.02,21.98,22.0,7300.0,21.9408,21.9608,21.9209,21.9408,7300.0
2009-09-09 15:30:00,21.99,22.01,21.96,22.0,6000.0,21.9308,21.9508,21.9009,21.9408,6000.0
2009-09-09 15:40:00,22.0,22.03,21.97,21.99,12200.0,21.9408,21.9707,21.9109,21.9308,12200.0
2009-09-09 15:50:00,22.0,22.01,21.93,21.97,21500.0,21.9408,21.9508,21.871,21.9109,21500.0
2009-09-10 09:30:00,21.92,22.28,21.85,21.98,11800.0,21.861,22.2201,21.7912,21.9209,11800.0
2009-09-10 09:40:00,21.99,22.02,21.94,22.01,15200.0,21.9308,21.9608,21.881,21.9508,15200.0
2009-09-10 09:50:00,22.0,22.01,21.98,21.99,13600.0,21.9408,21.9508,21.9209,21.9308,13600.0
2009-09-10 10:00:00,22.0,22.01,21.95,21.98,17700.0,21.9408,21.9508,21.8909,21.9209,17700.0
2009-09-10 10:10:00,21.97,21.99,21.94,21.95,12700.0,21.9109,21.9308,21.881,21.8909,12700.0
2009-09-10 10:20:00,21.95,21.98,21.89,21.94,8100.0,21.8909,21.9209,21.8311,21.881,8100.0
2009-09-10 10:30:00,21.94,21.94,21.89,21.89,6000.0,21.881,21.881,21.8311,21.8311,6000.0
2009-09-10 10:40:00,21.89,21.91,21.87,21.91,4500.0,21.8311,21.8511,21.8112,21.8511,4500.0
2009-09-10 10:50:00,21.91,22.0,21.91,21.99,6500.0,21.8511,21.9408,21.8511,21.9308,6500.0
2009-09-10 11:00:00,21.97,22.01,21.96,22.01,7100.0,21.9109,21.9508,21.9009,21.9508,7100.0
2009-09-10 11:10:00,22.01,22.01,21.98,21.98,9900.0,21.9508,21.9508,21.9209,21.9209,9900.0
2009-09-10 11:20:00,21.97,21.97,21.91,21.92,1800.0,21.9109,21.9109,21.8511,21.861,1800.0
2009-09-10 11:30:00,21.93,21.96,21.93,21.95,2100.0,21.871,21.9009,21.871,21.8909,2100.0
2009-09-10 11:40:00,21.96,22.01,21.96,22.01,2100.0,21.9009,21.9508,21.9009,21.9508,2100.0
2009-09-10 11:50:00,22.01,22.02,21.91,21.94,8500.0,21.9508,21.9608,21.8511,21.881,8500.0
2009-09-10 12:00:00,21.96,22.0,21.96,22.0,1400.0,21.9009,21.9408,21.9009,21.9408,1400.0
2009-09-10 12:10:00,22.0,22.0,21.93,21.93,1100.0,21.9408,21.9408,21.871,21.871,1100.0
2009-09-10 12:20:00,21.93,21.93,21.88,21.88,2200.0,21.871,21.871,21.8211,21.8211,2200.0
2009-09-10 12:30:00,21.89,21.9,21.89,21.9,600.0,21.8311,21.8411,21.8311,21.8411,600.0
2009-09-10 12:40:00,21.9,21.93,21.9,21.93,2500.0,21.8411,21.871,21.8411,21.871,2500.0
2009-09-10 12:50:00,21.94,22.0,21.94,21.97,4500.0,21.881,21.9408,21.881,21.9109,4500.0
2009-09-10 13:00:00,21.97,22.0,21.96,21.99,9800.0,21.9109,21.9408,21.9009,21.9308,9800.0
2009-09-10 13:10:00,22.0,22.01,22.0,22.01,3700.0,21.9408,21.9508,21.9408,21.9508,3700.0
2009-09-10 13:20:00,22.0,22.0,21.99,22.0,1900.0,21.9408,21.9408,21.9308,21.9408,1900.0
2009-09-10 13:30:00,22.0,22.0,22.0,22.0,2500.0,21.9408,21.9408,21.9408,21.9408,2500.0
2009-09-10 13:40:00,22.0,22.01,21.99,22.0,6200.0,21.9408,21.9508,21.9308,21.9408,6200.0
2009-09-10 13:50:00,22.01,22.01,21.98,21.98,8200.0,21.9508,21.9508,21.9209,21.9209,8200.0
2009-09-10 14:00:00,21.99,22.08,21.99,22.07,8000.0,21.9308,22.0206,21.9308,22.0106,8000.0
2009-09-10 14:10:00,22.07,22.07,22.05,22.05,1500.0,22.0106,22.0106,21.9907,21.9907,1500.0
2009-09-10 14:20:00,22.05,22.05,21.99,21.99,6000.0,21.9907,21.9907,21.9308,21.9308,6000.0
2009-09-10 14:30:00,21.98,22.01,21.97,22.01,4600.0,21.9209,21.9508,21.9109,21.9508,4600.0
2009-09-10 14:40:00,22.01,22.01,21.98,21.98,3300.0,21.9508,21.9508,21.9209,21.9209,3300.0
2009-09-10 14:50:00,21.97,21.99,21.97,21.98,4400.0,21.9109,21.9308,21.9109,21.9209,4400.0
2009-09-10 15:00:00,21.99,21.99,21.95,21.97,12600.0,21.9308,21.9308,21.8909,21.9109,12600.0
2009-09-10 15:10:00,21.98,22.0,21.97,21.98,4200.0,21.9209,21.9408,21.9109,21.9209,4200.0
2009-09-10 15:20:00,21.99,21.99,21.96,21.99,11900.0,21.9308,21.9308,21.9009,21.9308,11900.0
2009-09-10 15:30:00,21.99,22.01,21.98,21.99,12400.0,21.9308,21.9508,21.9209,21.9308,12400.0
2009-09-10 15:40:00,22.0,22.01,21.98,22.0,12600.0,21.9408,21.9508,21.9209,21.9408,12600.0
2009-09-10 15:50:00,21.98,22.0,21.98,21.99,18400.0,21.9209,21.9408,21.9209,21.9308,18400.0
2009-09-11 09:30:00,22.0,22.21,21.98,22.04,12300.0,21.9408,22.1502,21.9209,21.9807,12300.0
2009-09-11 09:40:00,22.03,22.04,21.96,22.0,8200.0,21.9707,21.9807,21.9009,21.9408,8200.0
2009-09-11 09:50:00,21.99,22.0,21.94,21.96,8800.0,21.9308,21.9408,21.881,21.9009,8800.0
2009-09-11 10:00:00,21.97,21.99,21.92,21.98,13800.0,21.9109,21.9308,21.861,21.9209,13800.0
2009-09-11 10:10:00,21.97,21.97,21.88,21.95,4900.0,21.9109,21.9109,21.8211,21.8909,4900.0
2009-09-11 10:20:00,21.95,22.0,21.95,21.99,9600.0,21.8909,21.9408,21.8909,21.9308,9600.0
2009-09-11 10:30:00,22.0,22.01,21.97,22.0,7300.0,21.9408,21.9508,21.9109,21.9408,7300.0
2009-09-11 10:40:00,22.0,22.01,21.93,21.93,1700.0,21.9408,21.9508,21.871,21.871,1700.0
2009-09-11 10:50:00,21.95,22.0,21.95,22.0,1600.0,21.8909,21.9408,21.8909,21.9408,1600.0
2009-09-11 11:00:00,22.0,22.01,21.98,22.0,3600.0,21.9408,21.9508,21.9209,21.9408,3600.0
2009-09-11 11:10:00,22.01,22.01,21.99,22.0,3200.0,21.9508,21.9508,21.9308,21.9408,3200.0
2009-09-11 11:20:00,22.0,22.0,21.99,21.99,13700.0,21.9408,21.9408,21.9308,21.9308,13700.0
2009-09-11 11:30:00,22.0,22.0,21.99,22.0,10700.0,21.9408,21.9408,21.9308,21.9408,10700.0
2009-09-11 11:40:00,22.0,22.0,21.95,21.97,12000.0,21.9408,21.9408,21.8909,21.9109,12000.0
2009-09-11 11:50:00,21.97,22.0,21.97,22.0,5300.0,21.9109,21.9408,21.9109,21.9408,5300.0
2009-09-11 12:00:00,22.0,22.02,22.0,22.0,7800.0,21.9408,21.9608,21.9408,21.9408,7800.0
2009-09-11 12:10:00,21.99,22.0,21.99,21.99,4800.0,21.9308,21.9408,21.9308,21.9308,4800.0
2009-09-11 12:20:00,21.99,22.0,21.99,22.0,8700.0,21.9308,21.9408,21.9308,21.9408,8700.0
2009-09-11 12:30:00,22.0,22.0,21.94,21.95,4000.0,21.9408,21.9408,21.881,21.8909,4000.0
2009-09-11 12:40:00,21.94,22.0,21.92,22.0,3700.0,21.881,21.9408,21.861,21.9408,3700.0
2009-09-11 12:50:00,22.0,22.0,21.99,22.0,2100.0,21.9408,21.9408,21.9308,21.9408,2100.0
2009-09-11 13:00:00,21.99,22.0,21.97,21.99,3200.0,21.9308,21.9408,21.9109,21.9308,3200.0
2009-09-11 13:10:00,21.99,22.0,21.99,21.99,4800.0,21.9308,21.9408,21.9308,21.9308,4800.0
2009-09-11 13:20:00,21.99,22.0,21.99,22.0,1300.0,21.9308,21.9408,21.9308,21.9408,1300.0
2009-09-11 13:30:00,22.0,22.0,21.99,22.0,2200.0,21.9408,21.9408,21.9308,21.9408,2200.0
2009-09-11 13:40:00,22.0,22.01,21.99,21.99,8200.0,21.9408,21.9508,21.9308,21.9308,8200.0
2009-09-11 13:50:00,22.0,22.0,21.97,21.98,5700.0,21.9408,21.9408,21.9109,21.9209,5700.0
2009-09-11 14:00:00,21.97,22.0,21.97,22.0,4900.0,21.9109,21.9408,21.9109,21.9408,4900.0
2009-09-11 14:10:00,21.99,22.01,21.99,21.99,6900.0,21.9308,21.9508,21.9308,21.9308,6900.0
2009-09-11 14:20:00,21.99,22.0,21.99,22.0,1100.0,21.9308,21.9408,21.9308,21.9408,1100.0
2009-09-11 14:30:00,22.0,22.0,21.99,22.0,1300.0,21.9408,21.9408,21.9308,21.9408,1300.0
2009-09-11 14:40:00,22.0,22.04,21.99,22.01,10900.0,21.9408,21.9807,21.9308,21.9508,10900.0
2009-09-11 14:50:00,22.0,22.0,21.99,21.99,4900.0,21.9408,21.9408,21.9308,21.9308,4900.0
2009-09-11 15:00:00,21.98,22.0,21.98,22.0,2400.0,21.9209,21.9408,21.9209,21.9408,2400.0
2009-09-11 15:10:00,22.0,22.01,21.99,21.99,9300.0,21.9408,21.9508,21.9308,21.9308,9300.0
2009-09-11 15:20:00,22.0,22.01,21.99,21.99,4900.0,21.9408,21.9508,21.9308,21.9308,4900.0
2009-09-11 15:30:00,22.0,22.0,21.99,21.99,4200.0,21.9408,21.9408,21.9308,21.9308,4200.0
2009-09-11 15:40:00,21.99,22.02,21.98,22.0,26200.0,21.9308,21.9608,21.9209,21.9408,26200.0
2009-09-11 15:50:00,22.0,22.01,21.87,21.88,32500.0,21.9408,21.9508,21.8112,21.8211,32500.0
2009-09-14 09:30:00,20.16,20.63,20.12,20.53,226100.0,20.1058,20.5745,20.0659,20.4748,226100.0
2009-09-14 09:40:00,20.51,20.97,20.46,20.91,94600.0,20.4548,20.9136,20.405,20.8537,94600.0
2009-09-14 09:50:00,20.92,21.15,20.88,21.14,159500.0,20.8637,21.0931,20.8238,21.0831,159500.0
2009-09-14 10:00:00,21.14,21.15,20.89,20.98,72500.0,21.0831,21.0931,20.8338,20.9236,72500.0
2009-09-14 10:10:00,20.98,20.98,20.83,20.9,43800.0,20.9236,20.9236,20.774,20.8438,43800.0
2009-09-14 10:20:00,20.89,20.92,20.78,20.9,27600.0,20.8338,20.8637,20.7241,20.8438,27600.0
2009-09-14 10:30:00,20.9,20.97,20.73,20.76,56500.0,20.8438,20.9136,20.6742,20.7042,56500.0
2009-09-14 10:40:00,20.79,20.92,20.75,20.88,34000.0,20.7341,20.8637,20.6942,20.8238,34000.0
2009-09-14 10:50:00,20.9,20.91,20.84,20.9,10000.0,20.8438,20.8537,20.7839,20.8438,10000.0
2009-09-14 11:00:00,20.9,20.91,20.84,20.86,31800.0,20.8438,20.8537,20.7839,20.8039,31800.0
2009-09-14 11:10:00,20.86,20.92,20.86,20.88,12600.0,20.8039,20.8637,20.8039,20.8238,12600.0
2009-09-14 11:20:00,20.89,20.92,20.84,20.88,34100.0,20.8338,20.8637,20.7839,20.8238,34100.0
2009-09-14 11:30:00,20.87,20.89,20.79,20.82,28200.0,20.8139,20.8338,20.7341,20.764,28200.0
2009-09-14 11:40:00,20.82,20.91,20.81,20.91,14400.0,20.764,20.8537,20.754,20.8537,14400.0
2009-09-14 11:50:00,20.92,20.94,20.84,20.87,17600.0,20.8637,20.8837,20.7839,20.8139,17600.0
2009-09-14 12:00:00,20.9,20.91,20.89,20.9,6000.0,20.8438,20.8537,20.8338,20.8438,6000.0
2009-09-14 12:10:00,20.89,20.91,20.89,20.9,2900.0,20.8338,20.8537,20.8338,20.8438,2900.0
2009-09-14 12:20:00,20.9,20.91,20.87,20.88,13700.0,20.8438,20.8537,20.8139,20.8238,13700.0
2009-09-14 12:30:00,20.87,20.98,20.87,20.96,14900.0,20.8139,20.9236,20.8139,20.9036,14900.0
2009-09-14 12:40:00,20.97,21.0,20.96,20.98,6800.0,20.9136,20.9435,20.9036,20.9236,6800.0
2009-09-14 12:50:00,20.98,21.04,20.98,21.0,21000.0,20.9236,20.9834,20.9236,20.9435,21000.0
2009-09-14 13:00:00,21.0,21.0,20.96,20.98,8400.0,20.9435,20.9435,20.9036,20.9236,8400.0
2009-09-14 13:10:00,20.98,21.02,20.96,20.99,4200.0,20.9236,20.9635,20.9036,20.9335,4200.0
2009-09-14 13:20:00,20.98,21.02,20.97,21.02,16400.0,20.9236,20.9635,20.9136,20.9635,16400.0
2009-09-14 13:30:00,21.03,21.13,20.99,21.13,20200.0,20.9734,21.0732,20.9335,21.0732,20200.0
2009-09-14 13:40:00,21.12,21.16,21.1,21.16,17000.0,21.0632,21.1031,21.0432,21.1031,17000.0
2009-09-14 13:50:00,21.15,21.3,21.15,21.26,22100.0,21.0931,21.2427,21.0931,21.2028,22100.0
2009-09-14 14:00:00,21.28,21.38,21.26,21.27,24200.0,21.2228,21.3225,21.2028,21.2128,24200.0
2009-09-14 14:10:00,21.26,21.38,21.24,21.38,5900.0,21.2028,21.3225,21.1829,21.3225,5900.0
2009-09-14 14:20:00,21.38,21.47,21.37,21.46,10900.0,21.3225,21.4122,21.3125,21.4023,10900.0
2009-09-14 14:30:00,21.46,21.5,21.39,21.41,15200.0,21.4023,21.4422,21.3325,21.3524,15200.0
2009-09-14 14:40:00,21.4,21.4,21.37,21.4,8400.0,21.3424,21.3424,21.3125,21.3424,8400.0
2009-09-14 14:50:00,21.39,21.44,21.38,21.43,7600.0,21.3325,21.3823,21.3225,21.3723,7600.0
2009-09-14 15:00:00,21.47,21.48,21.45,21.46,4400.0,21.4122,21.4222,21.3923,21.4023,4400.0
2009-09-14 15:10:00,21.46,21.48,21.43,21.48,15500.0,21.4023,21.4222,21.3723,21.4222,15500.0
2009-09-14 15:20:00,21.49,21.49,21.39,21.4,19700.0,21.4322,21.4322,21.3325,21.3424,19700.0
2009-09-14 15:30:00,21.4,21.42,21.36,21.38,14500.0,21.3424,21.3624,21.3025,21.3225,14500.0
2009-09-14 15:40:00,21.37,21.41,21.3,21.36,32900.0,21.3125,21.3524,21.2427,21.3025,32900.0
2009-09-14 15:50:00,21.36,21.4,21.35,21.39,42900.0,21.3025,21.3424,21.2926,21.3325,42900.0
2009-09-15 09:30:00,21.29,21.29,21.0,21.05,20300.0,21.2327,21.2327,20.9435,20.9934,20300.0
2009-09-15 09:40:00,21.05,21.17,21.0,21.16,14000.0,20.9934,21.113,20.9435,21.1031,14000.0
2009-09-15 09:50:00,21.14,21.15,21.01,21.02,7400.0,21.0831,21.0931,20.9535,20.9635,7400.0
2009-09-15 10:00:00,21.01,21.1,21.01,21.1,7400.0,20.9535,21.0432,20.9535,21.0432,7400.0
2009-09-15 10:10:00,21.09,21.09,20.88,20.93,18200.0,21.0333,21.0333,20.8238,20.8737,18200.0
2009-09-15 10:20:00,20.91,21.04,20.86,21.03,13300.0,20.8537,20.9834,20.8039,20.9734,13300.0
2009-09-15 10:30:00,21.03,21.03,20.98,21.0,6300.0,20.9734,20.9734,20.9236,20.9435,6300.0
2009-09-15 10:40:00,20.99,21.04,20.96,21.0,8200.0,20.9335,20.9834,20.9036,20.9435,8200.0
2009-09-15 10:50:00,21.01,21.05,21.0,21.03,10200.0,20.9535,20.9934,20.9435,20.9734,10200.0
2009-09-15 11:00:00,21.02,21.03,20.99,21.0,7400.0,20.9635,20.9734,20.9335,20.9435,7400.0
2009-09-15 11:10:00,21.02,21.05,20.96,20.98,4500.0,20.9635,20.9934,20.9036,20.9236,4500.0
2009-09-15 11:20:00,20.96,20.99,20.94,20.97,4600.0,20.9036,20.9335,20.8837,20.9136,4600.0
2009-09-15 11:30:00,20.98,21.01,20.96,20.96,12300.0,20.9236,20.9535,20.9036,20.9036,12300.0
2009-09-15 11:40:00,20.97,21.03,20.97,21.02,7300.0,20.9136,20.9734,20.9136,20.9635,7300.0
2009-09-15 11:50:00,21.03,21.03,21.01,21.01,3300.0,20.9734,20.9734,20.9535,20.9535,3300.0
2009-09-15 12:00:00,21.01,21.01,20.98,20.98,6100.0,20.9535,20.9535,20.9236,20.9236,6100.0
2009-09-15 12:10:00,20.98,21.02,20.98,21.02,7500.0,20.9236,20.9635,20.9236,20.9635,7500.0
2009-09-15 12:20:00,21.01,21.06,21.01,21.03,5200.0,20.9535,21.0033,20.9535,20.9734,5200.0
2009-09-15 12:30:00,21.03,21.05,21.02,21.04,4000.0,20.9734,20.9934,20.9635,20.9834,4000.0
2009-09-15 12:40:00,21.03,21.05,21.02,21.02,4000.0,20.9734,20.9934,20.9635,20.9635,4000.0
2009-09-15 12:50:00,21.03,21.11,21.03,21.1,8500.0,20.9734,21.0532,20.9734,21.0432,8500.0
2009-09-15 13:00:00,21.11,21.19,21.11,21.19,3600.0,21.0532,21.133,21.0532,21.133,3600.0
2009-09-15 13:10:00,21.19,21.29,21.18,21.28,8100.0,21.133,21.2327,21.123,21.2228,8100.0
2009-09-15 13:20:00,21.29,21.38,21.28,21.36,7600.0,21.2327,21.3225,21.2228,21.3025,7600.0
2009-09-15 13:30:00,21.37,21.39,21.32,21.33,3800.0,21.3125,21.3325,21.2626,21.2726,3800.0
2009-09-15 13:40:00,21.32,21.34,21.31,21.34,2900.0,21.2626,21.2826,21.2527,21.2826,2900.0
2009-09-15 13:50:00,21.33,21.35,21.32,21.32,5600.0,21.2726,21.2926,21.2626,21.2626,5600.0
2009-09-15 14:00:00,21.32,21.33,21.29,21.33,4100.0,21.2626,21.2726,21.2327,21.2726,4100.0
2009-09-15 14:10:00,21.32,21.34,21.29,21.31,10100.0,21.2626,21.2826,21.2327,21.2527,10100.0
2009-09-15 14:20:00,21.29,21.33,21.29,21.3,10400.0,21.2327,21.2726,21.2327,21.2427,10400.0
2009-09-15 14:30:00,21.3,21.3,21.21,21.22,6500.0,21.2427,21.2427,21.1529,21.1629,6500.0
2009-09-15 14:40:00,21.21,21.22,21.16,21.18,9700.0,21.1529,21.1629,21.1031,21.123,9700.0
2009-09-15 14:50:00,21.18,21.26,21.17,21.25,18800.0,21.123,21.2028,21.113,21.1928,18800.0
2009-09-15 15:00:00,21.24,21.29,21.24,21.24,8200.0,21.1829,21.2327,21.1829,21.1829,8200.0
2009-09-15 15:10:00,21.24,21.3,21.24,21.3,10400.0,21.1829,21.2427,21.1829,21.2427,10400.0
2009-09-15 15:20:00,21.3,21.39,21.3,21.37,21100.0,21.2427,21.3325,21.2427,21.3125,21100.0
2009-09-15 15:30:00,21.37,21.38,21.28,21.3,10100.0,21.3125,21.3225,21.2228,21.2427,10100.0
2009-09-15 15:40:00,21.29,21.29,21.21,21.22,10500.0,21.2327,21.2327,21.1529,21.1629,10500.0
2009-09-15 15:50:00,21.22,21.26,21.19,21.26,33700.0,21.1629,21.2028,21.133,21.2028,33700.0
2009-09-16 09:30:00,21.27,21.46,21.12,21.2,5500.0,21.2128,21.4023,21.0632,21.143,5500.0
2009-09-16 09:40:00,21.16,21.23,21.12,21.19,14800.0,21.1031,21.1729,21.0632,21.133,14800.0
2009-09-16 09:50:00,21.19,21.23,21.13,21.2,5800.0,21.133,21.1729,21.0732,21.143,5800.0
2009-09-16 10:00:00,21.21,21.4,21.21,21.38,9900.0,21.1529,21.3424,21.1529,21.3225,9900.0
2009-09-16 10:10:00,21.38,21.56,21.37,21.47,9600.0,21.3225,21.502,21.3125,21.4122,9600.0
2009-09-16 10:20:00,21.47,21.47,21.4,21.43,2300.0,21.4122,21.4122,21.3424,21.3723,2300.0
2009-09-16 10:30:00,21.45,21.49,21.45,21.49,2800.0,21.3923,21.4322,21.3923,21.4322,2800.0
2009-09-16 10:40:00,21.49,21.51,21.48,21.5,1700.0,21.4322,21.4521,21.4222,21.4422,1700.0
2009-09-16 10:50:00,21.5,21.52,21.49,21.49,600.0,21.4422,21.4621,21.4322,21.4322,600.0
2009-09-16 11:00:00,21.49,21.49,21.43,21.44,1200.0,21.4322,21.4322,21.3723,21.3823,1200.0
2009-09-16 11:10:00,21.46,21.46,21.44,21.44,1000.0,21.4023,21.4023,21.3823,21.3823,1000.0
2009-09-16 11:20:00,21.45,21.45,21.32,21.32,3800.0,21.3923,21.3923,21.2626,21.2626,3800.0
2009-09-16 11:30:00,21.33,21.35,21.31,21.31,4800.0,21.2726,21.2926,21.2527,21.2527,4800.0
2009-09-16 11:40:00,21.3,21.48,21.3,21.48,5600.0,21.2427,21.4222,21.2427,21.4222,5600.0
2009-09-16 11:50:00,21.47,21.49,21.45,21.45,1200.0,21.4122,21.4322,21.3923,21.3923,1200.0
2009-09-16 12:00:00,21.47,21.48,21.46,21.46,3700.0,21.4122,21.4222,21.4023,21.4023,3700.0
2009-09-16 12:10:00,21.46,21.47,21.45,21.46,2600.0,21.4023,21.4122,21.3923,21.4023,2600.0
2009-09-16 12:20:00,21.47,21.49,21.47,21.49,1300.0,21.4122,21.4322,21.4122,21.4322,1300.0
2009-09-16 12:30:00,21.5,21.51,21.49,21.49,1400.0,21.4422,21.4521,21.4322,21.4322,1400.0
2009-09-16 12:40:00,21.5,21.5,21.46,21.46,2300.0,21.4422,21.4422,21.4023,21.4023,2300.0
2009-09-16 12:50:00,21.46,21.47,21.41,21.43,1300.0,21.4023,21.4122,21.3524,21.3723,1300.0
2009-09-16 13:00:00,21.42,21.43,21.4,21.42,1500.0,21.3624,21.3723,21.3424,21.3624,1500.0
2009-09-16 13:10:00,21.4,21.41,21.4,21.4,1800.0,21.3424,21.3524,21.3424,21.3424,1800.0
2009-09-16 13:20:00,21.41,21.51,21.4,21.51,4800.0,21.3524,21.4521,21.3424,21.4521,4800.0
2009-09-16 13:30:00,21.51,21.52,21.48,21.49,1500.0,21.4521,21.4621,21.4222,21.4322,1500.0
2009-09-16 13:40:00,21.49,21.5,21.47,21.49,1200.0,21.4322,21.4422,21.4122,21.4322,1200.0
2009-09-16 13:50:00,21.49,21.51,21.49,21.51,1700.0,21.4322,21.4521,21.4322,21.4521,1700.0
2009-09-16 14:00:00,21.5,21.51,21.49,21.5,3600.0,21.4422,21.4521,21.4322,21.4422,3600.0
2009-09-16 14:10:00,21.49,21.55,21.49,21.55,2700.0,21.4322,21.492,21.4322,21.492,2700.0
2009-09-16 14:20:00,21.54,21.55,21.5,21.51,2700.0,21.4821,21.492,21.4422,21.4521,2700.0
2009-09-16 14:30:00,21.5,21.51,21.49,21.49,1200.0,21.4422,21.4521,21.4322,21.4322,1200.0
2009-09-16 14:40:00,21.49,21.5,21.47,21.47,2800.0,21.4322,21.4422,21.4122,21.4122,2800.0
2009-09-16 14:50:00,21.48,21.54,21.48,21.51,2700.0,21.4222,21.4821,21.4222,21.4521,2700.0
2009-09-16 15:00:00,21.5,21.5,21.43,21.44,5200.0,21.4422,21.4422,21.3723,21.3823,5200.0
2009-09-16 15:10:00,21.44,21.45,21.43,21.44,2100.0,21.3823,21.3923,21.3723,21.3823,2100.0
2009-09-16 15:20:00,21.45,21.45,21.43,21.45,2800.0,21.3923,21.3923,21.3723,21.3923,2800.0
2009-09-16 15:30:00,21.45,21.46,21.44,21.45,4900.0,21.3923,21.4023,21.3823,21.3923,4900.0
2009-09-16 15:40:00,21.45,21.46,21.43,21.43,9000.0,21.3923,21.4023,21.3723,21.3723,9000.0
2009-09-16 15:50:00,21.44,21.63,21.36,21.42,160900.0,21.3823,21.5718,21.3025,21.3624,160900.0
2009-09-17 09:30:00,21.22,21.65,21.11,21.46,5800.0,21.1629,21.5918,21.0532,21.4023,5800.0
2009-09-17 09:40:00,21.48,21.57,21.45,21.57,2300.0,21.4222,21.512,21.3923,21.512,2300.0
2009-09-17 09:50:00,21.57,21.62,21.55,21.62,4400.0,21.512,21.5618,21.492,21.5618,4400.0
2009-09-17 10:00:00,21.63,21.76,21.59,21.76,12000.0,21.5718,21.7015,21.5319,21.7015,12000.0
2009-09-17 10:10:00,21.77,21.82,21.76,21.79,5200.0,21.7114,21.7613,21.7015,21.7314,5200.0
2009-09-17 10:20:00,21.76,21.76,21.68,21.69,3600.0,21.7015,21.7015,21.6217,21.6316,3600.0
2009-09-17 10:30:00,21.7,21.72,21.69,21.69,2500.0,21.6416,21.6616,21.6316,21.6316,2500.0
2009-09-17 10:40:00,21.68,21.68,21.66,21.66,600.0,21.6217,21.6217,21.6017,21.6017,600.0
2009-09-17 10:50:00,21.66,21.66,21.57,21.61,3600.0,21.6017,21.6017,21.512,21.5519,3600.0
2009-09-17 11:00:00,21.63,21.7,21.62,21.7,4900.0,21.5718,21.6416,21.5618,21.6416,4900.0
2009-09-17 11:10:00,21.73,21.77,21.73,21.75,3600.0,21.6715,21.7114,21.6715,21.6915,3600.0
2009-09-17 11:20:00,21.76,21.84,21.76,21.82,2300.0,21.7015,21.7812,21.7015,21.7613,2300.0
2009-09-17 11:30:00,21.78,21.78,21.67,21.67,3800.0,21.7214,21.7214,21.6117,21.6117,3800.0
2009-09-17 11:40:00,21.67,21.73,21.66,21.73,1500.0,21.6117,21.6715,21.6017,21.6715,1500.0
2009-09-17 11:50:00,21.71,21.76,21.69,21.76,4200.0,21.6516,21.7015,21.6316,21.7015,4200.0
2009-09-17 12:00:00,21.75,21.77,21.75,21.76,600.0,21.6915,21.7114,21.6915,21.7015,600.0
2009-09-17 12:10:00,21.76,21.76,21.71,21.74,2900.0,21.7015,21.7015,21.6516,21.6815,2900.0
2009-09-17 12:20:00,21.73,21.78,21.72,21.72,4300.0,21.6715,21.7214,21.6616,21.6616,4300.0
2009-09-17 12:30:00,21.72,21.72,21.66,21.68,5600.0,21.6616,21.6616,21.6017,21.6217,5600.0
2009-09-17 12:40:00,21.69,21.69,21.58,21.62,1700.0,21.6316,21.6316,21.5219,21.5618,1700.0
2009-09-17 12:50:00,21.65,21.69,21.65,21.66,1500.0,21.5918,21.6316,21.5918,21.6017,1500.0
2009-09-17 13:00:00,21.66,21.71,21.65,21.71,1700.0,21.6017,21.6516,21.5918,21.6516,1700.0
2009-09-17 13:10:00,21.7,21.72,21.58,21.58,4100.0,21.6416,21.6616,21.5219,21.5219,4100.0
2009-09-17 13:20:00,21.59,21.59,21.51,21.57,6900.0,21.5319,21.5319,21.4521,21.512,6900.0
2009-09-17 13:30:00,21.56,21.56,21.47,21.49,6200.0,21.502,21.502,21.4122,21.4322,6200.0
2009-09-17 13:40:00,21.5,21.54,21.5,21.53,2000.0,21.4422,21.4821,21.4422,21.4721,2000.0
2009-09-17 13:50:00,21.52,21.52,21.44,21.5,4900.0,21.4621,21.4621,21.3823,21.4422,4900.0
2009-09-17 14:00:00,21.5,21.5,21.48,21.5,4300.0,21.4422,21.4422,21.4222,21.4422,4300.0
2009-09-17 14:10:00,21.5,21.5,21.47,21.48,6400.0,21.4422,21.4422,21.4122,21.4222,6400.0
2009-09-17 14:20:00,21.47,21.47,21.43,21.45,7900.0,21.4122,21.4122,21.3723,21.3923,7900.0
2009-09-17 14:30:00,21.45,21.48,21.45,21.48,2900.0,21.3923,21.4222,21.3923,21.4222,2900.0
2009-09-17 14:40:00,21.49,21.55,21.49,21.53,4000.0,21.4322,21.492,21.4322,21.4721,4000.0
2009-09-17 14:50:00,21.53,21.54,21.52,21.53,2400.0,21.4721,21.4821,21.4621,21.4721,2400.0
2009-09-17 15:00:00,21.53,21.53,21.51,21.52,3000.0,21.4721,21.4721,21.4521,21.4621,3000.0
2009-09-17 15:10:00,21.53,21.55,21.53,21.53,3300.0,21.4721,21.492,21.4721,21.4721,3300.0
2009-09-17 15:20:00,21.54,21.55,21.52,21.52,13500.0,21.4821,21.492,21.4621,21.4621,13500.0
2009-09-17 15:30:00,21.52,21.54,21.44,21.46,10000.0,21.4621,21.4821,21.3823,21.4023,10000.0
2009-09-17 15:40:00,21.47,21.47,21.41,21.45,9900.0,21.4122,21.4122,21.3524,21.3923,9900.0
2009-09-17 15:50:00,21.45,21.52,21.42,21.5,19900.0,21.3923,21.4621,21.3624,21.4422,19900.0
2009-09-18 09:30:00,21.56,21.56,21.35,21.35,148300.0,21.502,21.502,21.2926,21.2926,148300.0
2009-09-18 09:40:00,21.38,21.51,21.37,21.41,4800.0,21.3225,21.4521,21.3125,21.3524,4800.0
2009-09-18 09:50:00,21.4,21.45,21.26,21.38,11900.0,21.3424,21.3923,21.2028,21.3225,11900.0
2009-09-18 10:00:00,21.36,21.36,21.25,21.29,5300.0,21.3025,21.3025,21.1928,21.2327,5300.0
2009-09-18 10:10:00,21.29,21.29,21.19,21.22,5000.0,21.2327,21.2327,21.133,21.1629,5000.0
2009-09-18 10:20:00,21.25,21.33,21.25,21.27,5100.0,21.1928,21.2726,21.1928,21.2128,5100.0
2009-09-18 10:30:00,21.27,21.3,21.27,21.29,1900.0,21.2128,21.2427,21.2128,21.2327,1900.0
2009-09-18 10:40:00,21.3,21.3,21.27,21.29,3000.0,21.2427,21.2427,21.2128,21.2327,3000.0
2009-09-18 10:50:00,21.3,21.4,21.29,21.4,5500.0,21.2427,21.3424,21.2327,21.3424,5500.0
2009-09-18 11:00:00,21.4,21.4,21.28,21.28,6200.0,21.3424,21.3424,21.2228,21.2228,6200.0
2009-09-18 11:10:00,21.29,21.3,21.28,21.3,9900.0,21.2327,21.2427,21.2228,21.2427,9900.0
2009-09-18 11:20:00,21.3,21.31,21.28,21.29,11700.0,21.2427,21.2527,21.2228,21.2327,11700.0
2009-09-18 11:30:00,21.29,21.3,21.28,21.3,10400.0,21.2327,21.2427,21.2228,21.2427,10400.0
2009-09-18 11:40:00,21.29,21.31,21.29,21.31,4300.0,21.2327,21.2527,21.2327,21.2527,4300.0
2009-09-18 11:50:00,21.32,21.38,21.32,21.33,5000.0,21.2626,21.3225,21.2626,21.2726,5000.0
2009-09-18 12:00:00,21.33,21.37,21.33,21.37,5500.0,21.2726,21.3125,21.2726,21.3125,5500.0
2009-09-18 12:10:00,21.37,21.37,21.36,21.36,4700.0,21.3125,21.3125,21.3025,21.3025,4700.0
2009-09-18 12:20:00,21.36,21.37,21.33,21.37,8300.0,21.3025,21.3125,21.2726,21.3125,8300.0
2009-09-18 12:30:00,21.35,21.37,21.35,21.37,3700.0,21.2926,21.3125,21.2926,21.3125,3700.0
2009-09-18 12:40:00,21.37,21.37,21.36,21.37,5500.0,21.3125,21.3125,21.3025,21.3125,5500.0
2009-09-18 12:50:00,21.36,21.37,21.36,21.37,5300.0,21.3025,21.3125,21.3025,21.3125,5300.0
2009-09-18 13:00:00,21.37,21.37,21.36,21.37,2300.0,21.3125,21.3125,21.3025,21.3125,2300.0
2009-09-18 13:10:00,21.37,21.37,21.36,21.36,2000.0,21.3125,21.3125,21.3025,21.3025,2000.0
2009-09-18 13:20:00,21.36,21.37,21.36,21.36,4000.0,21.3025,21.3125,21.3025,21.3025,4000.0
2009-09-18 13:30:00,21.37,21.37,21.36,21.36,4200.0,21.3125,21.3125,21.3025,21.3025,4200.0
2009-09-18 13:40:00,21.37,21.38,21.36,21.37,6100.0,21.3125,21.3225,21.3025,21.3125,6100.0
2009-09-18 13:50:00,21.36,21.38,21.35,21.37,1900.0,21.3025,21.3225,21.2926,21.3125,1900.0
2009-09-18 14:00:00,21.37,21.4,21.37,21.39,1900.0,21.3125,21.3424,21.3125,21.3325,1900.0
2009-09-18 14:10:00,21.39,21.43,21.38,21.43,5600.0,21.3325,21.3723,21.3225,21.3723,5600.0
2009-09-18 14:20:00,21.43,21.46,21.41,21.42,4400.0,21.3723,21.4023,21.3524,21.3624,4400.0
2009-09-18 14:30:00,21.41,21.41,21.36,21.39,3200.0,21.3524,21.3524,21.3025,21.3325,3200.0
2009-09-18 14:40:00,21.38,21.39,21.38,21.39,1200.0,21.3225,21.3325,21.3225,21.3325,1200.0
2009-09-18 14:50:00,21.39,21.4,21.39,21.4,4400.0,21.3325,21.3424,21.3325,21.3424,4400.0
2009-09-18 15:00:00,21.39,21.39,21.37,21.37,2200.0,21.3325,21.3325,21.3125,21.3125,2200.0
2009-09-18 15:10:00,21.38,21.38,21.37,21.38,1800.0,21.3225,21.3225,21.3125,21.3225,1800.0
2009-09-18 15:20:00,21.38,21.38,21.37,21.38,3000.0,21.3225,21.3225,21.3125,21.3225,3000.0
2009-09-18 15:30:00,21.37,21.4,21.37,21.4,7600.0,21.3125,21.3424,21.3125,21.3424,7600.0
2009-09-18 15:40:00,21.39,21.41,21.37,21.4,11300.0,21.3325,21.3524,21.3125,21.3424,11300.0
2009-09-18 15:50:00,21.41,21.43,21.23,21.28,113300.0,21.3524,21.3723,21.1729,21.2228,113300.0
2009-09-21 09:30:00,21.16,21.25,21.05,21.18,10400.0,21.1031,21.1928,20.9934,21.123,10400.0
2009-09-21 09:40:00,21.15,21.29,21.15,21.28,11800.0,21.0931,21.2327,21.0931,21.2228,11800.0
2009-09-21 09:50:00,21.27,21.98,21.26,21.46,7900.0,21.2128,21.9209,21.2028,21.4023,7900.0
2009-09-21 10:00:00,21.49,21.51,21.38,21.43,12700.0,21.4322,21.4521,21.3225,21.3723,12700.0
2009-09-21 10:10:00,21.43,21.48,21.4,21.47,3200.0,21.3723,21.4222,21.3424,21.4122,3200.0
2009-09-21 10:20:00,21.48,21.51,21.46,21.51,6300.0,21.4222,21.4521,21.4023,21.4521,6300.0
2009-09-21 10:30:00,21.49,21.54,21.47,21.54,3800.0,21.4322,21.4821,21.4122,21.4821,3800.0
2009-09-21 10:40:00,21.52,21.54,21.48,21.5,10700.0,21.4621,21.4821,21.4222,21.4422,10700.0
2009-09-21 10:50:00,21.5,21.5,21.46,21.46,5200.0,21.4422,21.4422,21.4023,21.4023,5200.0
2009-09-21 11:00:00,21.45,21.47,21.39,21.47,8400.0,21.3923,21.4122,21.3325,21.4122,8400.0
2009-09-21 11:10:00,21.46,21.49,21.46,21.49,1700.0,21.4023,21.4322,21.4023,21.4322,1700.0
2009-09-21 11:20:00,21.47,21.49,21.45,21.45,5900.0,21.4122,21.4322,21.3923,21.3923,5900.0
2009-09-21 11:30:00,21.46,21.49,21.44,21.46,5800.0,21.4023,21.4322,21.3823,21.4023,5800.0
2009-09-21 11:40:00,21.48,21.48,21.41,21.42,2100.0,21.4222,21.4222,21.3524,21.3624,2100.0
2009-09-21 11:50:00,21.38,21.5,21.37,21.46,5400.0,21.3225,21.4422,21.3125,21.4023,5400.0
2009-09-21 12:00:00,21.48,21.57,21.48,21.52,9700.0,21.4222,21.512,21.4222,21.4621,9700.0
2009-09-21 12:10:00,21.49,21.51,21.46,21.46,2500.0,21.4322,21.4521,21.4023,21.4023,2500.0
2009-09-21 12:20:00,21.44,21.53,21.44,21.51,5200.0,21.3823,21.4721,21.3823,21.4521,5200.0
2009-09-21 12:30:00,21.53,21.59,21.51,21.59,5600.0,21.4721,21.5319,21.4521,21.5319,5600.0
2009-09-21 12:40:00,21.58,21.58,21.57,21.58,1900.0,21.5219,21.5219,21.512,21.5219,1900.0
2009-09-21 12:50:00,21.57,21.57,21.55,21.55,1800.0,21.512,21.512,21.492,21.492,1800.0
2009-09-21 13:00:00,21.56,21.56,21.53,21.53,1800.0,21.502,21.502,21.4721,21.4721,1800.0
2009-09-21 13:10:00,21.54,21.54,21.53,21.54,1700.0,21.4821,21.4821,21.4721,21.4821,1700.0
2009-09-21 13:20:00,21.53,21.57,21.53,21.55,5300.0,21.4721,21.512,21.4721,21.492,5300.0
2009-09-21 13:30:00,21.55,21.55,21.53,21.54,3000.0,21.492,21.492,21.4721,21.4821,3000.0
2009-09-21 13:40:00,21.55,21.6,21.53,21.6,3700.0,21.492,21.5419,21.4721,21.5419,3700.0
2009-09-21 13:50:00,21.59,21.6,21.59,21.6,1000.0,21.5319,21.5419,21.5319,21.5419,1000.0
2009-09-21 14:00:00,21.62,21.63,21.61,21.62,2300.0,21.5618,21.5718,21.5519,21.5618,2300.0
2009-09-21 14:10:00,21.62,21.65,21.6,21.63,5500.0,21.5618,21.5918,21.5419,21.5718,5500.0
2009-09-21 14:20:00,21.63,21.64,21.62,21.62,4400.0,21.5718,21.5818,21.5618,21.5618,4400.0
2009-09-21 14:30:00,21.62,21.63,21.61,21.61,5300.0,21.5618,21.5718,21.5519,21.5519,5300.0
2009-09-21 14:40:00,21.61,21.61,21.6,21.6,3500.0,21.5519,21.5519,21.5419,21.5419,3500.0
2009-09-21 14:50:00,21.6,21.63,21.56,21.61,7600.0,21.5419,21.5718,21.502,21.5519,7600.0
2009-09-21 15:00:00,21.6,21.62,21.58,21.61,6900.0,21.5419,21.5618,21.5219,21.5519,6900.0
2009-09-21 15:10:00,21.61,21.67,21.59,21.67,6000.0,21.5519,21.6117,21.5319,21.6117,6000.0
2009-09-21 15:20:00,21.68,21.68,21.62,21.63,4600.0,21.6217,21.6217,21.5618,21.5718,4600.0
2009-09-21 15:30:00,21.62,21.63,21.59,21.59,6400.0,21.5618,21.5718,21.5319,21.5319,6400.0
2009-09-21 15:40:00,21.6,21.6,21.51,21.53,9300.0,21.5419,21.5419,21.4521,21.4721,9300.0
2009-09-21 15:50:00,21.54,21.61,21.54,21.61,16100.0,21.4821,21.5519,21.4821,21.5519,16100.0
2009-09-22 09:30:00,21.63,21.63,21.37,21.57,9900.0,21.5718,21.5718,21.3125,21.512,9900.0
2009-09-22 09:40:00,21.57,21.6,21.47,21.54,7900.0,21.512,21.5419,21.4122,21.4821,7900.0
2009-09-22 09:50:00,21.51,21.56,21.5,21.51,10700.0,21.4521,21.502,21.4422,21.4521,10700.0
2009-09-22 10:00:00,21.5,21.52,21.39,21.41,15600.0,21.4422,21.4621,21.3325,21.3524,15600.0
2009-09-22 10:10:00,21.41,21.47,21.4,21.46,6500.0,21.3524,21.4122,21.3424,21.4023,6500.0
2009-09-22 10:20:00,21.44,21.44,21.33,21.34,4800.0,21.3823,21.3823,21.2726,21.2826,4800.0
2009-09-22 10:30:00,21.32,21.32,21.22,21.24,4500.0,21.2626,21.2626,21.1629,21.1829,4500.0
2009-09-22 10:40:00,21.24,21.38,21.24,21.34,8600.0,21.1829,21.3225,21.1829,21.2826,8600.0
2009-09-22 10:50:00,21.33,21.42,21.27,21.38,19400.0,21.2726,21.3624,21.2128,21.3225,19400.0
2009-09-22 11:00:00,21.35,21.35,21.2,21.23,4600.0,21.2926,21.2926,21.143,21.1729,4600.0
2009-09-22 11:10:00,21.23,21.23,21.2,21.23,2900.0,21.1729,21.1729,21.143,21.1729,2900.0
2009-09-22 11:20:00,21.25,21.27,21.21,21.21,6900.0,21.1928,21.2128,21.1529,21.1529,6900.0
2009-09-22 11:30:00,21.21,21.32,21.21,21.25,6100.0,21.1529,21.2626,21.1529,21.1928,6100.0
2009-09-22 11:40:00,21.23,21.24,21.19,21.23,8500.0,21.1729,21.1829,21.133,21.1729,8500.0
2009-09-22 11:50:00,21.22,21.26,21.22,21.23,1900.0,21.1629,21.2028,21.1629,21.1729,1900.0
2009-09-22 12:00:00,21.24,21.35,21.24,21.35,14300.0,21.1829,21.2926,21.1829,21.2926,14300.0
2009-09-22 12:10:00,21.34,21.39,21.34,21.38,2800.0,21.2826,21.3325,21.2826,21.3225,2800.0
2009-09-22 12:20:00,21.35,21.35,21.33,21.33,500.0,21.2926,21.2926,21.2726,21.2726,500.0
2009-09-22 12:30:00,21.3,21.31,21.27,21.27,2000.0,21.2427,21.2527,21.2128,21.2128,2000.0
2009-09-22 12:40:00,21.25,21.25,21.23,21.24,700.0,21.1928,21.1928,21.1729,21.1829,700.0
2009-09-22 12:50:00,21.24,21.24,21.2,21.2,2000.0,21.1829,21.1829,21.143,21.143,2000.0
2009-09-22 13:00:00,21.21,21.21,21.2,21.21,600.0,21.1529,21.1529,21.143,21.1529,600.0
2009-09-22 13:10:00,21.21,21.23,21.17,21.19,4900.0,21.1529,21.1729,21.113,21.133,4900.0
2009-09-22 13:20:00,21.2,21.2,21.16,21.16,2100.0,21.143,21.143,21.1031,21.1031,2100.0
2009-09-22 13:30:00,21.17,21.17,21.15,21.15,1300.0,21.113,21.113,21.0931,21.0931,1300.0
2009-09-22 13:40:00,21.15,21.19,21.1,21.19,7100.0,21.0931,21.133,21.0432,21.133,7100.0
2009-09-22 13:50:00,21.19,21.2,21.18,21.19,3000.0,21.133,21.143,21.123,21.133,3000.0
2009-09-22 14:00:00,21.19,21.22,21.19,21.21,700.0,21.133,21.1629,21.133,21.1529,700.0
2009-09-22 14:10:00,21.22,21.22,21.19,21.19,1300.0,21.1629,21.1629,21.133,21.133,1300.0
2009-09-22 14:20:00,21.21,21.21,21.16,21.16,2600.0,21.1529,21.1529,21.1031,21.1031,2600.0
2009-09-22 14:30:00,21.17,21.19,21.16,21.16,2300.0,21.113,21.133,21.1031,21.1031,2300.0
2009-09-22 14:40:00,21.16,21.2,21.16,21.19,2900.0,21.1031,21.143,21.1031,21.133,2900.0
2009-09-22 14:50:00,21.19,21.2,21.19,21.2,1200.0,21.133,21.143,21.133,21.143,1200.0
2009-09-22 15:00:00,21.21,21.24,21.17,21.22,12400.0,21.1529,21.1829,21.113,21.1629,12400.0
2009-09-22 15:10:00,21.21,21.26,21.21,21.26,3800.0,21.1529,21.2028,21.1529,21.2028,3800.0
2009-09-22 15:20:00,21.26,21.27,21.23,21.26,4500.0,21.2028,21.2128,21.1729,21.2028,4500.0
2009-09-22 15:30:00,21.26,21.27,21.24,21.25,6700.0,21.2028,21.2128,21.1829,21.1928,6700.0
2009-09-22 15:40:00,21.25,21.3,21.21,21.21,9500.0,21.1928,21.2427,21.1529,21.1529,9500.0
2009-09-22 15:50:00,21.21,21.22,21.14,21.19,29300.0,21.1529,21.1629,21.0831,21.133,29300.0
2009-09-23 09:30:00,21.13,21.23,20.98,21.14,4500.0,21.0732,21.1729,20.9236,21.0831,4500.0
2009-09-23 09:40:00,21.11,21.11,21.03,21.08,3900.0,21.0532,21.0532,20.9734,21.0233,3900.0
2009-09-23 09:50:00,21.06,21.08,21.02,21.04,2000.0,21.0033,21.0233,20.9635,20.9834,2000.0
2009-09-23 10:00:00,21.06,21.06,21.01,21.03,3900.0,21.0033,21.0033,20.9535,20.9734,3900.0
2009-09-23 10:10:00,21.05,21.1,21.03,21.1,5500.0,20.9934,21.0432,20.9734,21.0432,5500.0
2009-09-23 10:20:00,21.1,21.15,21.1,21.15,3100.0,21.0432,21.0931,21.0432,21.0931,3100.0
2009-09-23 10:30:00,21.17,21.23,21.15,21.19,10000.0,21.113,21.1729,21.0931,21.133,10000.0
2009-09-23 10:40:00,21.2,21.2,21.1,21.1,4600.0,21.143,21.143,21.0432,21.0432,4600.0
2009-09-23 10:50:00,21.08,21.1,21.08,21.08,1300.0,21.0233,21.0432,21.0233,21.0233,1300.0
2009-09-23 11:00:00,21.08,21.1,21.07,21.1,3800.0,21.0233,21.0432,21.0133,21.0432,3800.0
2009-09-23 11:10:00,21.09,21.16,21.09,21.16,5600.0,21.0333,21.1031,21.0333,21.1031,5600.0
2009-09-23 11:20:00,21.16,21.18,21.16,21.16,4200.0,21.1031,21.123,21.1031,21.1031,4200.0
2009-09-23 11:30:00,21.16,21.17,21.16,21.17,1600.0,21.1031,21.113,21.1031,21.113,1600.0
2009-09-23 11:40:00,21.17,21.18,21.17,21.18,3300.0,21.113,21.123,21.113,21.123,3300.0
2009-09-23 11:50:00,21.17,21.18,21.17,21.18,1300.0,21.113,21.123,21.113,21.123,1300.0
2009-09-23 12:00:00,21.18,21.22,21.17,21.21,7800.0,21.123,21.1629,21.113,21.1529,7800.0
2009-09-23 12:10:00,21.22,21.23,21.18,21.22,6400.0,21.1629,21.1729,21.123,21.1629,6400.0
2009-09-23 12:20:00,21.22,21.22,21.19,21.19,600.0,21.1629,21.1629,21.133,21.133,600.0
2009-09-23 12:30:00,21.19,21.22,21.19,21.2,1900.0,21.133,21.1629,21.133,21.143,1900.0
2009-09-23 12:40:00,21.2,21.2,21.19,21.19,1300.0,21.143,21.143,21.133,21.133,1300.0
2009-09-23 12:50:00,21.2,21.2,21.2,21.2,300.0,21.143,21.143,21.143,21.143,300.0
2009-09-23 13:00:00,21.2,21.2,21.15,21.15,600.0,21.143,21.143,21.0931,21.0931,600.0
2009-09-23 13:10:00,21.15,21.18,21.15,21.18,1300.0,21.0931,21.123,21.0931,21.123,1300.0
2009-09-23 13:20:00,21.19,21.19,21.18,21.18,500.0,21.133,21.133,21.123,21.123,500.0
2009-09-23 13:30:00,21.19,21.22,21.18,21.22,1900.0,21.133,21.1629,21.123,21.1629,1900.0
2009-09-23 13:40:00,21.22,21.23,21.22,21.22,1300.0,21.1629,21.1729,21.1629,21.1629,1300.0
2009-09-23 13:50:00,21.21,21.21,21.14,21.14,7700.0,21.1529,21.1529,21.0831,21.0831,7700.0
2009-09-23 14:00:00,21.15,21.17,21.15,21.16,4500.0,21.0931,21.113,21.0931,21.1031,4500.0
2009-09-23 14:10:00,21.16,21.17,21.09,21.17,4400.0,21.1031,21.113,21.0333,21.113,4400.0
2009-09-23 14:20:00,21.22,21.23,21.15,21.23,5100.0,21.1629,21.1729,21.0931,21.1729,5100.0
2009-09-23 14:30:00,21.23,21.38,21.23,21.36,17400.0,21.1729,21.3225,21.1729,21.3025,17400.0
2009-09-23 14:40:00,21.36,21.38,21.27,21.28,2200.0,21.3025,21.3225,21.2128,21.2228,2200.0
2009-09-23 14:50:00,21.3,21.3,21.19,21.19,1500.0,21.2427,21.2427,21.133,21.133,1500.0
2009-09-23 15:00:00,21.18,21.21,21.18,21.21,2300.0,21.123,21.1529,21.123,21.1529,2300.0
2009-09-23 15:10:00,21.2,21.22,21.16,21.2,19200.0,21.143,21.1629,21.1031,21.143,19200.0
2009-09-23 15:20:00,21.21,21.22,21.04,21.04,7100.0,21.1529,21.1629,20.9834,20.9834,7100.0
2009-09-23 15:30:00,21.03,21.06,21.0,21.05,7900.0,20.9734,21.0033,20.9435,20.9934,7900.0
2009-09-23 15:40:00,21.06,21.11,21.06,21.08,12100.0,21.0033,21.0532,21.0033,21.0233,12100.0
2009-09-23 15:50:00,21.08,21.08,20.95,20.95,37200.0,21.0233,21.0233,20.8936,20.8936,37200.0
2009-09-24 09:30:00,21.08,21.13,20.67,20.82,16800.0,21.0233,21.0732,20.6144,20.764,16800.0
2009-09-24 09:40:00,20.81,20.94,20.81,20.94,6600.0,20.754,20.8837,20.754,20.8837,6600.0
2009-09-24 09:50:00,20.95,20.95,20.87,20.95,6500.0,20.8936,20.8936,20.8139,20.8936,6500.0
2009-09-24 10:00:00,20.95,20.96,20.83,20.84,15600.0,20.8936,20.9036,20.774,20.7839,15600.0
2009-09-24 10:10:00,20.84,20.87,20.81,20.85,5400.0,20.7839,20.8139,20.754,20.7939,5400.0
2009-09-24 10:20:00,20.85,20.86,20.8,20.8,4900.0,20.7939,20.8039,20.744,20.744,4900.0
2009-09-24 10:30:00,20.8,20.8,20.64,20.78,6800.0,20.744,20.744,20.5845,20.7241,6800.0
2009-09-24 10:40:00,20.78,20.78,20.69,20.7,3900.0,20.7241,20.7241,20.6343,20.6443,3900.0
2009-09-24 10:50:00,20.69,20.79,20.67,20.79,2200.0,20.6343,20.7341,20.6144,20.7341,2200.0
2009-09-24 11:00:00,20.79,20.8,20.79,20.79,1600.0,20.7341,20.744,20.7341,20.7341,1600.0
2009-09-24 11:10:00,20.8,20.81,20.7,20.7,5500.0,20.744,20.754,20.6443,20.6443,5500.0
2009-09-24 11:20:00,20.71,20.72,20.7,20.72,4700.0,20.6543,20.6643,20.6443,20.6643,4700.0
2009-09-24 11:30:00,20.71,20.75,20.71,20.73,4200.0,20.6543,20.6942,20.6543,20.6742,4200.0
2009-09-24 11:40:00,20.72,20.79,20.72,20.76,2700.0,20.6643,20.7341,20.6643,20.7042,2700.0
2009-09-24 11:50:00,20.76,20.76,20.7,20.7,3000.0,20.7042,20.7042,20.6443,20.6443,3000.0
2009-09-24 12:00:00,20.7,20.75,20.7,20.75,1900.0,20.6443,20.6942,20.6443,20.6942,1900.0
2009-09-24 12:10:00,20.75,20.78,20.75,20.78,2700.0,20.6942,20.7241,20.6942,20.7241,2700.0
2009-09-24 12:20:00,20.78,20.78,20.75,20.75,2000.0,20.7241,20.7241,20.6942,20.6942,2000.0
2009-09-24 12:30:00,20.74,20.74,20.72,20.73,5300.0,20.6842,20.6842,20.6643,20.6742,5300.0
2009-09-24 12:40:00,20.73,20.76,20.73,20.75,1900.0,20.6742,20.7042,20.6742,20.6942,1900.0
2009-09-24 12:50:00,20.75,20.76,20.7,20.71,2500.0,20.6942,20.7042,20.6443,20.6543,2500.0
2009-09-24 13:00:00,20.71,20.74,20.71,20.74,2400.0,20.6543,20.6842,20.6543,20.6842,2400.0
2009-09-24 13:10:00,20.74,20.78,20.74,20.77,2200.0,20.6842,20.7241,20.6842,20.7141,2200.0
2009-09-24 13:20:00,20.75,20.76,20.71,20.73,7800.0,20.6942,20.7042,20.6543,20.6742,7800.0
2009-09-24 13:30:00,20.74,20.74,20.68,20.68,5500.0,20.6842,20.6842,20.6244,20.6244,5500.0
2009-09-24 13:40:00,20.69,20.72,20.63,20.66,3300.0,20.6343,20.6643,20.5745,20.6044,3300.0
2009-09-24 13:50:00,20.67,20.69,20.63,20.64,3300.0,20.6144,20.6343,20.5745,20.5845,3300.0
2009-09-24 14:00:00,20.63,20.65,20.6,20.65,4000.0,20.5745,20.5944,20.5446,20.5944,4000.0
2009-09-24 14:10:00,20.63,20.68,20.62,20.67,5300.0,20.5745,20.6244,20.5645,20.6144,5300.0
2009-09-24 14:20:00,20.68,20.69,20.59,20.69,6700.0,20.6244,20.6343,20.5346,20.6343,6700.0
2009-09-24 14:30:00,20.67,20.69,20.65,20.69,4800.0,20.6144,20.6343,20.5944,20.6343,4800.0
2009-09-24 14:40:00,20.7,20.71,20.67,20.71,4800.0,20.6443,20.6543,20.6144,20.6543,4800.0
2009-09-24 14:50:00,20.72,20.72,20.69,20.71,2100.0,20.6643,20.6643,20.6343,20.6543,2100.0
2009-09-24 15:00:00,20.71,20.71,20.68,20.7,6400.0,20.6543,20.6543,20.6244,20.6443,6400.0
2009-09-24 15:10:00,20.71,20.74,20.7,20.72,4500.0,20.6543,20.6842,20.6443,20.6643,4500.0
2009-09-24 15:20:00,20.73,20.74,20.71,20.71,11000.0,20.6742,20.6842,20.6543,20.6543,11000.0
2009-09-24 15:30:00,20.71,20.72,20.63,20.65,10400.0,20.6543,20.6643,20.5745,20.5944,10400.0
2009-09-24 15:40:00,20.65,20.73,20.65,20.69,10100.0,20.5944,20.6742,20.5944,20.6343,10100.0
2009-09-24 15:50:00,20.67,20.76,20.66,20.71,34400.0,20.6144,20.7042,20.6044,20.6543,34400.0
2009-09-25 09:30:00,20.65,20.79,20.54,20.79,3700.0,20.5944,20.7341,20.4847,20.7341,3700.0
2009-09-25 09:40:00,20.82,20.98,20.82,20.93,15100.0,20.764,20.9236,20.764,20.8737,15100.0
2009-09-25 09:50:00,20.92,20.97,20.8,20.85,6700.0,20.8637,20.9136,20.744,20.7939,6700.0
2009-09-25 10:00:00,20.8,20.98,20.74,20.92,3200.0,20.744,20.9236,20.6842,20.8637,3200.0
2009-09-25 10:10:00,20.94,21.0,20.88,20.92,2000.0,20.8837,20.9435,20.8238,20.8637,2000.0
2009-09-25 10:20:00,20.92,20.96,20.85,20.9,5200.0,20.8637,20.9036,20.7939,20.8438,5200.0
2009-09-25 10:30:00,20.89,20.9,20.83,20.83,1000.0,20.8338,20.8438,20.774,20.774,1000.0
2009-09-25 10:40:00,20.84,20.85,20.83,20.85,3700.0,20.7839,20.7939,20.774,20.7939,3700.0
2009-09-25 10:50:00,20.83,20.83,20.76,20.8,4000.0,20.774,20.774,20.7042,20.744,4000.0
2009-09-25 11:00:00,20.8,20.86,20.72,20.79,23300.0,20.744,20.8039,20.6643,20.7341,23300.0
2009-09-25 11:10:00,20.77,20.79,20.76,20.78,4200.0,20.7141,20.7341,20.7042,20.7241,4200.0
2009-09-25 11:20:00,20.8,20.82,20.74,20.74,2200.0,20.744,20.764,20.6842,20.6842,2200.0
2009-09-25 11:30:00,20.72,20.72,20.65,20.67,4300.0,20.6643,20.6643,20.5944,20.6144,4300.0
2009-09-25 11:40:00,20.67,20.67,20.64,20.65,3300.0,20.6144,20.6144,20.5845,20.5944,3300.0
2009-09-25 11:50:00,20.65,20.65,20.59,20.63,5100.0,20.5944,20.5944,20.5346,20.5745,5100.0
2009-09-25 12:00:00,20.63,20.65,20.61,20.61,1600.0,20.5745,20.5944,20.5546,20.5546,1600.0
2009-09-25 12:10:00,20.61,20.61,20.51,20.57,6500.0,20.5546,20.5546,20.4548,20.5147,6500.0
2009-09-25 12:20:00,20.55,20.6,20.54,20.58,3600.0,20.4947,20.5446,20.4847,20.5246,3600.0
2009-09-25 12:30:00,20.59,20.6,20.55,20.57,3800.0,20.5346,20.5446,20.4947,20.5147,3800.0
2009-09-25 12:40:00,20.57,20.58,20.56,20.56,2200.0,20.5147,20.5246,20.5047,20.5047,2200.0
2009-09-25 12:50:00,20.56,20.56,20.51,20.51,11700.0,20.5047,20.5047,20.4548,20.4548,11700.0
2009-09-25 13:00:00,20.5,20.51,20.43,20.45,5500.0,20.4448,20.4548,20.375,20.395,5500.0
2009-09-25 13:10:00,20.46,20.48,20.4,20.4,11400.0,20.405,20.4249,20.3451,20.3451,11400.0
2009-09-25 13:20:00,20.41,20.49,20.4,20.45,3900.0,20.3551,20.4349,20.3451,20.395,3900.0
2009-09-25 13:30:00,20.46,20.48,20.41,20.41,3900.0,20.405,20.4249,20.3551,20.3551,3900.0
2009-09-25 13:40:00,20.42,20.49,20.42,20.47,1200.0,20.3651,20.4349,20.3651,20.4149,1200.0
2009-09-25 13:50:00,20.47,20.5,20.46,20.49,15000.0,20.4149,20.4448,20.405,20.4349,15000.0
2009-09-25 14:00:00,20.5,20.5,20.39,20.39,22200.0,20.4448,20.4448,20.3351,20.3351,22200.0
2009-09-25 14:10:00,20.39,20.4,20.39,20.39,5500.0,20.3351,20.3451,20.3351,20.3351,5500.0
2009-09-25 14:20:00,20.4,20.42,20.39,20.39,4600.0,20.3451,20.3651,20.3351,20.3351,4600.0
2009-09-25 14:30:00,20.39,20.41,20.38,20.41,6100.0,20.3351,20.3551,20.3252,20.3551,6100.0
2009-09-25 14:40:00,20.4,20.42,20.4,20.4,2600.0,20.3451,20.3651,20.3451,20.3451,2600.0
2009-09-25 14:50:00,20.4,20.44,20.4,20.43,24800.0,20.3451,20.385,20.3451,20.375,24800.0
2009-09-25 15:00:00,20.43,20.44,20.42,20.42,10100.0,20.375,20.385,20.3651,20.3651,10100.0
2009-09-25 15:10:00,20.43,20.43,20.39,20.41,7500.0,20.375,20.375,20.3351,20.3551,7500.0
2009-09-25 15:20:00,20.42,20.42,20.4,20.42,7000.0,20.3651,20.3651,20.3451,20.3651,7000.0
2009-09-25 15:30:00,20.41,20.44,20.38,20.39,14400.0,20.3551,20.385,20.3252,20.3351,14400.0
2009-09-25 15:40:00,20.39,20.4,20.33,20.35,29100.0,20.3351,20.3451,20.2753,20.2953,29100.0
2009-09-25 15:50:00,20.35,20.37,20.27,20.3,61700.0,20.2953,20.3152,20.2155,20.2454,61700.0
2009-09-28 09:30:00,20.36,20.36,20.28,20.28,2300.0,20.3052,20.3052,20.2254,20.2254,2300.0
2009-09-28 09:40:00,20.26,20.3,20.07,20.19,57000.0,20.2055,20.2454,20.016,20.1357,57000.0
2009-09-28 09:50:00,20.19,20.2,20.16,20.18,21600.0,20.1357,20.1457,20.1058,20.1257,21600.0
2009-09-28 10:00:00,20.19,20.21,20.18,20.18,32000.0,20.1357,20.1556,20.1257,20.1257,32000.0
2009-09-28 10:10:00,20.18,20.41,20.18,20.41,15900.0,20.1257,20.3551,20.1257,20.3551,15900.0
2009-09-28 10:20:00,20.4,20.43,20.35,20.35,18700.0,20.3451,20.375,20.2953,20.2953,18700.0
2009-09-28 10:30:00,20.35,20.42,20.33,20.34,20800.0,20.2953,20.3651,20.2753,20.2853,20800.0
2009-09-28 10:40:00,20.33,20.35,20.31,20.32,21800.0,20.2753,20.2953,20.2554,20.2653,21800.0
2009-09-28 10:50:00,20.32,20.35,20.25,20.3,46200.0,20.2653,20.2953,20.1955,20.2454,46200.0
2009-09-28 11:00:00,20.32,20.32,20.29,20.3,20300.0,20.2653,20.2653,20.2354,20.2454,20300.0
2009-09-28 11:10:00,20.3,20.31,20.23,20.25,13400.0,20.2454,20.2554,20.1756,20.1955,13400.0
2009-09-28 11:20:00,20.24,20.34,20.24,20.32,14100.0,20.1855,20.2853,20.1855,20.2653,14100.0
2009-09-28 11:30:00,20.32,20.36,20.27,20.29,16200.0,20.2653,20.3052,20.2155,20.2354,16200.0
2009-09-28 11:40:00,20.3,20.34,20.26,20.28,8800.0,20.2454,20.2853,20.2055,20.2254,8800.0
2009-09-28 11:50:00,20.27,20.32,20.26,20.3,12800.0,20.2155,20.2653,20.2055,20.2454,12800.0
2009-09-28 12:00:00,20.31,20.35,20.29,20.33,24200.0,20.2554,20.2953,20.2354,20.2753,24200.0
2009-09-28 12:10:00,20.34,20.34,20.28,20.34,15200.0,20.2853,20.2853,20.2254,20.2853,15200.0
2009-09-28 12:20:00,20.33,20.47,20.29,20.47,16500.0,20.2753,20.4149,20.2354,20.4149,16500.0
2009-09-28 12:30:00,20.44,20.51,20.41,20.5,11100.0,20.385,20.4548,20.3551,20.4448,11100.0
2009-09-28 12:40:00,20.49,20.54,20.46,20.5,10600.0,20.4349,20.4847,20.405,20.4448,10600.0
2009-09-28 12:50:00,20.5,20.51,20.46,20.47,8000.0,20.4448,20.4548,20.405,20.4149,8000.0
2009-09-28 13:00:00,20.47,20.49,20.44,20.45,11200.0,20.4149,20.4349,20.385,20.395,11200.0
2009-09-28 13:10:00,20.44,20.45,20.44,20.45,2100.0,20.385,20.395,20.385,20.395,2100.0
2009-09-28 13:20:00,20.44,20.45,20.44,20.45,4100.0,20.385,20.395,20.385,20.395,4100.0
2009-09-28 13:30:00,20.45,20.46,20.39,20.39,21100.0,20.395,20.405,20.3351,20.3351,21100.0
2009-09-28 13:40:00,20.39,20.4,20.33,20.33,10900.0,20.3351,20.3451,20.2753,20.2753,10900.0
2009-09-28 13:50:00,20.35,20.37,20.32,20.33,6800.0,20.2953,20.3152,20.2653,20.2753,6800.0
2009-09-28 14:00:00,20.32,20.35,20.31,20.31,6100.0,20.2653,20.2953,20.2554,20.2554,6100.0
2009-09-28 14:10:00,20.31,20.39,20.3,20.39,2700.0,20.2554,20.3351,20.2454,20.3351,2700.0
2009-09-28 14:20:00,20.4,20.4,20.37,20.4,4700.0,20.3451,20.3451,20.3152,20.3451,4700.0
2009-09-28 14:30:00,20.39,20.4,20.36,20.39,8400.0,20.3351,20.3451,20.3052,20.3351,8400.0
2009-09-28 14:40:00,20.41,20.41,20.36,20.38,14800.0,20.3551,20.3551,20.3052,20.3252,14800.0
2009-09-28 14:50:00,20.38,20.38,20.35,20.35,9000.0,20.3252,20.3252,20.2953,20.2953,9000.0
2009-09-28 15:00:00,20.35,20.38,20.34,20.37,8600.0,20.2953,20.3252,20.2853,20.3152,8600.0
2009-09-28 15:10:00,20.38,20.39,20.34,20.35,10800.0,20.3252,20.3351,20.2853,20.2953,10800.0
2009-09-28 15:20:00,20.35,20.39,20.34,20.35,12800.0,20.2953,20.3351,20.2853,20.2953,12800.0
2009-09-28 15:30:00,20.34,20.37,20.34,20.35,6400.0,20.2853,20.3152,20.2853,20.2953,6400.0
2009-09-28 15:40:00,20.35,20.36,20.34,20.34,18800.0,20.2953,20.3052,20.2853,20.2853,18800.0
2009-09-28 15:50:00,20.34,20.37,20.29,20.34,57700.0,20.2853,20.3152,20.2354,20.2853,57700.0
2009-09-29 09:30:00,20.42,20.49,20.23,20.39,23400.0,20.3651,20.4349,20.1756,20.3351,23400.0
2009-09-29 09:40:00,20.41,20.43,20.27,20.4,11700.0,20.3551,20.375,20.2155,20.3451,11700.0
2009-09-29 09:50:00,20.38,20.38,20.3,20.3,23600.0,20.3252,20.3252,20.2454,20.2454,23600.0
2009-09-29 10:00:00,20.3,20.31,20.18,20.25,10400.0,20.2454,20.2554,20.1257,20.1955,10400.0
2009-09-29 10:10:00,20.26,20.27,20.19,20.2,9800.0,20.2055,20.2155,20.1357,20.1457,9800.0
2009-09-29 10:20:00,20.2,20.25,20.2,20.24,5300.0,20.1457,20.1955,20.1457,20.1855,5300.0
2009-09-29 10:30:00,20.25,20.25,20.23,20.24,7500.0,20.1955,20.1955,20.1756,20.1855,7500.0
2009-09-29 10:40:00,20.24,20.25,20.17,20.19,6000.0,20.1855,20.1955,20.1157,20.1357,6000.0
2009-09-29 10:50:00,20.19,20.19,19.95,19.96,30600.0,20.1357,20.1357,19.8963,19.9063,30600.0
2009-09-29 11:00:00,19.96,20.03,19.93,20.03,7300.0,19.9063,19.9761,19.8764,19.9761,7300.0
2009-09-29 11:10:00,20.03,20.03,19.96,19.96,4000.0,19.9761,19.9761,19.9063,19.9063,4000.0
2009-09-29 11:20:00,19.96,19.96,19.84,19.89,9400.0,19.9063,19.9063,19.7866,19.8365,9400.0
2009-09-29 11:30:00,19.88,19.9,19.78,19.81,17500.0,19.8265,19.8465,19.7268,19.7567,17500.0
2009-09-29 11:40:00,19.8,19.8,19.64,19.68,11400.0,19.7467,19.7467,19.5872,19.6271,11400.0
2009-09-29 11:50:00,19.69,19.73,19.65,19.67,9300.0,19.637,19.6769,19.5971,19.6171,9300.0
2009-09-29 12:00:00,19.68,19.73,19.68,19.7,8900.0,19.6271,19.6769,19.6271,19.647,8900.0
2009-09-29 12:10:00,19.7,19.71,19.65,19.71,8500.0,19.647,19.657,19.5971,19.657,8500.0
2009-09-29 12:20:00,19.7,19.71,19.68,19.68,5100.0,19.647,19.657,19.6271,19.6271,5100.0
2009-09-29 12:30:00,19.69,19.75,19.68,19.75,6300.0,19.637,19.6969,19.6271,19.6969,6300.0
2009-09-29 12:40:00,19.75,19.75,19.74,19.75,3200.0,19.6969,19.6969,19.6869,19.6969,3200.0
2009-09-29 12:50:00,19.75,19.75,19.73,19.74,11800.0,19.6969,19.6969,19.6769,19.6869,11800.0
2009-09-29 13:00:00,19.72,19.75,19.71,19.73,9100.0,19.6669,19.6969,19.657,19.6769,9100.0
2009-09-29 13:10:00,19.72,19.73,19.7,19.73,3600.0,19.6669,19.6769,19.647,19.6769,3600.0
2009-09-29 13:20:00,19.73,19.75,19.72,19.74,4000.0,19.6769,19.6969,19.6669,19.6869,4000.0
2009-09-29 13:30:00,19.75,19.75,19.71,19.73,5900.0,19.6969,19.6969,19.657,19.6769,5900.0
2009-09-29 13:40:00,19.71,19.75,19.67,19.75,5600.0,19.657,19.6969,19.6171,19.6969,5600.0
2009-09-29 13:50:00,19.76,19.76,19.69,19.7,7800.0,19.7068,19.7068,19.637,19.647,7800.0
2009-09-29 14:00:00,19.7,19.7,19.68,19.69,3000.0,19.647,19.647,19.6271,19.637,3000.0
2009-09-29 14:10:00,19.7,19.72,19.69,19.71,4000.0,19.647,19.6669,19.637,19.657,4000.0
2009-09-29 14:20:00,19.7,19.71,19.69,19.71,3900.0,19.647,19.657,19.637,19.657,3900.0
2009-09-29 14:30:00,19.71,19.71,19.65,19.65,11300.0,19.657,19.657,19.5971,19.5971,11300.0
2009-09-29 14:40:00,19.66,19.68,19.6,19.65,13000.0,19.6071,19.6271,19.5473,19.5971,13000.0
2009-09-29 14:50:00,19.65,19.65,19.59,19.62,14000.0,19.5971,19.5971,19.5373,19.5672,14000.0
2009-09-29 15:00:00,19.63,19.7,19.61,19.67,22200.0,19.5772,19.647,19.5572,19.6171,22200.0
2009-09-29 15:10:00,19.67,19.67,19.58,19.64,19300.0,19.6171,19.6171,19.5273,19.5872,19300.0
2009-09-29 15:20:00,19.64,19.65,19.6,19.61,11600.0,19.5872,19.5971,19.5473,19.5572,11600.0
2009-09-29 15:30:00,19.62,19.63,19.59,19.6,15900.0,19.5672,19.5772,19.5373,19.5473,15900.0
2009-09-29 15:40:00,19.6,19.68,19.59,19.68,22300.0,19.5473,19.6271,19.5373,19.6271,22300.0
2009-09-29 15:50:00,19.68,19.73,19.62,19.64,63300.0,19.6271,19.6769,19.5672,19.5872,63300.0
2009-09-30 09:30:00,19.65,19.94,19.5,19.51,3700.0,19.5971,19.8864,19.4475,19.4575,3700.0
2009-09-30 09:40:00,19.5,19.5,19.34,19.34,8500.0,19.4475,19.4475,19.288,19.288,8500.0
2009-09-30 09:50:00,19.34,19.35,19.28,19.28,12200.0,19.288,19.2979,19.2281,19.2281,12200.0
2009-09-30 10:00:00,19.28,19.31,19.27,19.27,10500.0,19.2281,19.2581,19.2182,19.2182,10500.0
2009-09-30 10:10:00,19.28,19.39,19.28,19.31,5400.0,19.2281,19.3378,19.2281,19.2581,5400.0
2009-09-30 10:20:00,19.31,19.42,19.28,19.42,5500.0,19.2581,19.3678,19.2281,19.3678,5500.0
2009-09-30 10:30:00,19.41,19.45,19.34,19.45,11600.0,19.3578,19.3977,19.288,19.3977,11600.0
2009-09-30 10:40:00,19.45,19.49,19.45,19.49,2300.0,19.3977,19.4376,19.3977,19.4376,2300.0
2009-09-30 10:50:00,19.49,19.49,19.43,19.43,3200.0,19.4376,19.4376,19.3777,19.3777,3200.0
2009-09-30 11:00:00,19.41,19.43,19.36,19.38,8100.0,19.3578,19.3777,19.3079,19.3279,8100.0
2009-09-30 11:10:00,19.36,19.38,19.34,19.36,6000.0,19.3079,19.3279,19.288,19.3079,6000.0
2009-09-30 11:20:00,19.34,19.35,19.22,19.23,7600.0,19.288,19.2979,19.1683,19.1783,7600.0
2009-09-30 11:30:00,19.23,19.26,19.19,19.24,7000.0,19.1783,19.2082,19.1384,19.1882,7000.0
2009-09-30 11:40:00,19.25,19.25,19.23,19.25,3400.0,19.1982,19.1982,19.1783,19.1982,3400.0
2009-09-30 11:50:00,19.24,19.25,19.18,19.19,9900.0,19.1882,19.1982,19.1284,19.1384,9900.0
2009-09-30 12:00:00,19.18,19.2,19.17,19.19,6800.0,19.1284,19.1483,19.1184,19.1384,6800.0
2009-09-30 12:10:00,19.19,19.25,19.18,19.21,9600.0,19.1384,19.1982,19.1284,19.1583,9600.0
2009-09-30 12:20:00,19.21,19.28,19.21,19.26,8600.0,19.1583,19.2281,19.1583,19.2082,8600.0
2009-09-30 12:30:00,19.26,19.31,19.24,19.29,36300.0,19.2082,19.2581,19.1882,19.2381,36300.0
2009-09-30 12:40:00,19.27,19.35,19.27,19.29,8600.0,19.2182,19.2979,19.2182,19.2381,8600.0
2009-09-30 12:50:00,19.29,19.35,19.29,19.34,10000.0,19.2381,19.2979,19.2381,19.288,10000.0
2009-09-30 13:00:00,19.34,19.4,19.3,19.33,24400.0,19.288,19.3478,19.2481,19.278,24400.0
2009-09-30 13:10:00,19.33,19.34,19.27,19.27,61900.0,19.278,19.288,19.2182,19.2182,61900.0
2009-09-30 13:20:00,19.27,19.39,19.26,19.39,6000.0,19.2182,19.3378,19.2082,19.3378,6000.0
2009-09-30 13:30:00,19.4,19.42,19.32,19.34,10900.0,19.3478,19.3678,19.268,19.288,10900.0
2009-09-30 13:40:00,19.32,19.32,19.27,19.32,5700.0,19.268,19.268,19.2182,19.268,5700.0
2009-09-30 13:50:00,19.32,19.38,19.31,19.32,7700.0,19.268,19.3279,19.2581,19.268,7700.0
2009-09-30 14:00:00,19.31,19.35,19.31,19.34,5800.0,19.2581,19.2979,19.2581,19.288,5800.0
2009-09-30 14:10:00,19.35,19.35,19.32,19.34,3900.0,19.2979,19.2979,19.268,19.288,3900.0
2009-09-30 14:20:00,19.35,19.35,19.34,19.34,5500.0,19.2979,19.2979,19.288,19.288,5500.0
2009-09-30 14:30:00,19.35,19.35,19.34,19.34,4000.0,19.2979,19.2979,19.288,19.288,4000.0
2009-09-30 14:40:00,19.35,19.4,19.34,19.38,5700.0,19.2979,19.3478,19.288,19.3279,5700.0
2009-09-30 14:50:00,19.37,19.4,19.33,19.33,5700.0,19.3179,19.3478,19.278,19.278,5700.0
2009-09-30 15:00:00,19.32,19.33,19.21,19.22,51100.0,19.268,19.278,19.1583,19.1683,51100.0
2009-09-30 15:10:00,19.22,19.24,19.19,19.22,6600.0,19.1683,19.1882,19.1384,19.1683,6600.0
2009-09-30 15:20:00,19.23,19.3,19.23,19.26,7800.0,19.1783,19.2481,19.1783,19.2082,7800.0
2009-09-30 15:30:00,19.26,19.31,19.25,19.31,19800.0,19.2082,19.2581,19.1982,19.2581,19800.0
2009-09-30 15:40:00,19.31,19.31,19.27,19.3,24500.0,19.2581,19.2581,19.2182,19.2481,24500.0
2009-09-30 15:50:00,19.3,19.32,19.22,19.29,81400.0,19.2481,19.268,19.1683,19.2381,81400.0
2009-10-01 09:30:00,19.29,19.29,19.16,19.16,11700.0,19.2381,19.2381,19.1085,19.1085,11700.0
2009-10-01 09:40:00,19.13,19.3,19.13,19.3,9200.0,19.0785,19.2481,19.0785,19.2481,9200.0
2009-10-01 09:50:00,19.28,19.28,19.16,19.18,5500.0,19.2281,19.2281,19.1085,19.1284,5500.0
2009-10-01 10:00:00,19.2,19.32,19.1,19.15,14800.0,19.1483,19.268,19.0486,19.0985,14800.0
2009-10-01 10:10:00,19.12,19.14,19.04,19.08,7400.0,19.0686,19.0885,18.9888,19.0287,7400.0
2009-10-01 10:20:00,19.1,19.1,19.08,19.08,11200.0,19.0486,19.0486,19.0287,19.0287,11200.0
2009-10-01 10:30:00,19.09,19.13,19.07,19.12,6000.0,19.0386,19.0785,19.0187,19.0686,6000.0
2009-10-01 10:40:00,19.14,19.14,19.02,19.04,12600.0,19.0885,19.0885,18.9688,18.9888,12600.0
2009-10-01 10:50:00,19.04,19.1,19.03,19.06,4500.0,18.9888,19.0486,18.9788,19.0087,4500.0
2009-10-01 11:00:00,19.05,19.08,19.0,19.0,13500.0,18.9988,19.0287,18.9489,18.9489,13500.0
2009-10-01 11:10:00,19.0,19.02,18.92,18.96,28000.0,18.9489,18.9688,18.8691,18.909,28000.0
2009-10-01 11:20:00,18.97,18.97,18.91,18.91,4200.0,18.919,18.919,18.8591,18.8591,4200.0
2009-10-01 11:30:00,18.9,18.93,18.89,18.93,7700.0,18.8492,18.8791,18.8392,18.8791,7700.0
2009-10-01 11:40:00,18.93,18.99,18.93,18.99,3300.0,18.8791,18.9389,18.8791,18.9389,3300.0
2009-10-01 11:50:00,18.98,19.0,18.97,18.99,2400.0,18.9289,18.9489,18.919,18.9389,2400.0
2009-10-01 12:00:00,19.0,19.0,18.93,18.99,5600.0,18.9489,18.9489,18.8791,18.9389,5600.0
2009-10-01 12:10:00,19.0,19.0,18.96,18.98,5200.0,18.9489,18.9489,18.909,18.9289,5200.0
2009-10-01 12:20:00,18.98,19.0,18.97,19.0,3100.0,18.9289,18.9489,18.919,18.9489,3100.0
2009-10-01 12:30:00,19.0,19.0,18.99,19.0,3200.0,18.9489,18.9489,18.9389,18.9489,3200.0
2009-10-01 12:40:00,19.0,19.0,18.99,19.0,2800.0,18.9489,18.9489,18.9389,18.9489,2800.0
2009-10-01 12:50:00,19.01,19.05,19.01,19.04,2600.0,18.9589,18.9988,18.9589,18.9888,2600.0
2009-10-01 13:00:00,19.04,19.04,19.0,19.0,2400.0,18.9888,18.9888,18.9489,18.9489,2400.0
2009-10-01 13:10:00,19.02,19.02,18.9,18.91,4800.0,18.9688,18.9688,18.8492,18.8591,4800.0
2009-10-01 13:20:00,18.9,18.93,18.89,18.9,3700.0,18.8492,18.8791,18.8392,18.8492,3700.0
2009-10-01 13:30:00,18.89,18.9,18.87,18.9,4200.0,18.8392,18.8492,18.8192,18.8492,4200.0
2009-10-01 13:40:00,18.9,18.94,18.9,18.94,7000.0,18.8492,18.889,18.8492,18.889,7000.0
2009-10-01 13:50:00,18.93,18.97,18.92,18.97,5400.0,18.8791,18.919,18.8691,18.919,5400.0
2009-10-01 14:00:00,18.96,19.0,18.95,19.0,4700.0,18.909,18.9489,18.899,18.9489,4700.0
2009-10-01 14:10:00,18.99,19.0,18.99,18.99,3200.0,18.9389,18.9489,18.9389,18.9389,3200.0
2009-10-01 14:20:00,18.99,19.0,18.99,19.0,5500.0,18.9389,18.9489,18.9389,18.9489,5500.0
2009-10-01 14:30:00,19.0,19.0,18.98,18.99,5600.0,18.9489,18.9489,18.9289,18.9389,5600.0
2009-10-01 14:40:00,18.99,19.0,18.97,18.99,7800.0,18.9389,18.9489,18.919,18.9389,7800.0
2009-10-01 14:50:00,19.0,19.0,18.98,18.98,3600.0,18.9489,18.9489,18.9289,18.9289,3600.0
2009-10-01 15:00:00,18.98,18.99,18.88,18.88,12400.0,18.9289,18.9389,18.8292,18.8292,12400.0
2009-10-01 15:10:00,18.89,18.92,18.88,18.92,5400.0,18.8392,18.8691,18.8292,18.8691,5400.0
2009-10-01 15:20:00,18.92,18.93,18.87,18.87,8800.0,18.8691,18.8791,18.8192,18.8192,8800.0
2009-10-01 15:30:00,18.89,18.96,18.88,18.95,11000.0,18.8392,18.909,18.8292,18.899,11000.0
2009-10-01 15:40:00,18.94,18.97,18.92,18.96,13600.0,18.889,18.919,18.8691,18.909,13600.0
2009-10-01 15:50:00,18.96,18.96,18.75,18.75,67700.0,18.909,18.909,18.6996,18.6996,67700.0
2009-10-02 09:30:00,18.74,18.74,18.44,18.63,17100.0,18.6896,18.6896,18.3904,18.5799,17100.0
2009-10-02 09:40:00,18.69,18.69,18.58,18.59,5300.0,18.6397,18.6397,18.53,18.54,5300.0
2009-10-02 09:50:00,18.58,18.67,18.55,18.59,3900.0,18.53,18.6198,18.5001,18.54,3900.0
2009-10-02 10:00:00,18.54,18.78,18.5,18.74,11700.0,18.4901,18.7295,18.4502,18.6896,11700.0
2009-10-02 10:10:00,18.74,18.76,18.62,18.67,9700.0,18.6896,18.7095,18.5699,18.6198,9700.0
2009-10-02 10:20:00,18.67,18.7,18.66,18.66,5300.0,18.6198,18.6497,18.6098,18.6098,5300.0
2009-10-02 10:30:00,18.66,18.68,18.57,18.57,4500.0,18.6098,18.6297,18.52,18.52,4500.0
2009-10-02 10:40:00,18.59,18.61,18.5,18.53,9200.0,18.54,18.5599,18.4502,18.4801,9200.0
2009-10-02 10:50:00,18.52,18.58,18.49,18.57,5600.0,18.4702,18.53,18.4403,18.52,5600.0
2009-10-02 11:00:00,18.57,18.6,18.55,18.55,4300.0,18.52,18.55,18.5001,18.5001,4300.0
2009-10-02 11:10:00,18.55,18.55,18.49,18.49,3700.0,18.5001,18.5001,18.4403,18.4403,3700.0
2009-10-02 11:20:00,18.5,18.52,18.49,18.51,2800.0,18.4502,18.4702,18.4403,18.4602,2800.0
2009-10-02 11:30:00,18.52,18.57,18.51,18.56,6500.0,18.4702,18.52,18.4602,18.5101,6500.0
2009-10-02 11:40:00,18.56,18.56,18.5,18.53,2300.0,18.5101,18.5101,18.4502,18.4801,2300.0
2009-10-02 11:50:00,18.53,18.53,18.49,18.5,3500.0,18.4801,18.4801,18.4403,18.4502,3500.0
2009-10-02 12:00:00,18.5,18.56,18.5,18.55,3100.0,18.4502,18.5101,18.4502,18.5001,3100.0
2009-10-02 12:10:00,18.55,18.6,18.52,18.6,2600.0,18.5001,18.55,18.4702,18.55,2600.0
2009-10-02 12:20:00,18.6,18.6,18.59,18.6,4000.0,18.55,18.55,18.54,18.55,4000.0
2009-10-02 12:30:00,18.6,18.6,18.59,18.59,1900.0,18.55,18.55,18.54,18.54,1900.0
2009-10-02 12:40:00,18.59,18.66,18.59,18.66,6800.0,18.54,18.6098,18.54,18.6098,6800.0
2009-10-02 12:50:00,18.66,18.67,18.63,18.64,7400.0,18.6098,18.6198,18.5799,18.5899,7400.0
2009-10-02 13:00:00,18.64,18.65,18.64,18.64,3600.0,18.5899,18.5998,18.5899,18.5899,3600.0
2009-10-02 13:10:00,18.64,18.65,18.63,18.63,4500.0,18.5899,18.5998,18.5799,18.5799,4500.0
2009-10-02 13:20:00,18.63,18.64,18.61,18.62,2200.0,18.5799,18.5899,18.5599,18.5699,2200.0
2009-10-02 13:30:00,18.6,18.62,18.59,18.6,4000.0,18.55,18.5699,18.54,18.55,4000.0
2009-10-02 13:40:00,18.59,18.61,18.59,18.61,1500.0,18.54,18.5599,18.54,18.5599,1500.0
2009-10-02 13:50:00,18.61,18.65,18.61,18.64,2900.0,18.5599,18.5998,18.5599,18.5899,2900.0
2009-10-02 14:00:00,18.65,18.65,18.62,18.62,3600.0,18.5998,18.5998,18.5699,18.5699,3600.0
2009-10-02 14:10:00,18.62,18.63,18.61,18.63,3400.0,18.5699,18.5799,18.5599,18.5799,3400.0
2009-10-02 14:20:00,18.66,18.66,18.6,18.61,5800.0,18.6098,18.6098,18.55,18.5599,5800.0
2009-10-02 14:30:00,18.6,18.66,18.6,18.66,3600.0,18.55,18.6098,18.55,18.6098,3600.0
2009-10-02 14:40:00,18.66,18.7,18.64,18.7,6600.0,18.6098,18.6497,18.5899,18.6497,6600.0
2009-10-02 14:50:00,18.7,18.71,18.69,18.7,8500.0,18.6497,18.6597,18.6397,18.6497,8500.0
2009-10-02 15:00:00,18.69,18.7,18.65,18.69,6100.0,18.6397,18.6497,18.5998,18.6397,6100.0
2009-10-02 15:10:00,18.69,18.7,18.66,18.67,77400.0,18.6397,18.6497,18.6098,18.6198,77400.0
2009-10-02 15:20:00,18.68,18.7,18.68,18.7,2800.0,18.6297,18.6497,18.6297,18.6497,2800.0
2009-10-02 15:30:00,18.7,18.75,18.69,18.74,10400.0,18.6497,18.6996,18.6397,18.6896,10400.0
2009-10-02 15:40:00,18.74,18.74,18.68,18.69,13600.0,18.6896,18.6896,18.6297,18.6397,13600.0
2009-10-02 15:50:00,18.69,18.69,18.6,18.61,46900.0,18.6397,18.6397,18.55,18.5599,46900.0
2009-10-05 09:30:00,18.65,18.8,18.5,18.54,8700.0,18.5998,18.7494,18.4502,18.4901,8700.0
2009-10-05 09:40:00,18.5,18.56,18.43,18.5,5700.0,18.4502,18.5101,18.3804,18.4502,5700.0
2009-10-05 09:50:00,18.5,18.63,18.5,18.55,4500.0,18.4502,18.5799,18.4502,18.5001,4500.0
2009-10-05 10:00:00,18.59,18.65,18.47,18.56,6200.0,18.54,18.5998,18.4203,18.5101,6200.0
2009-10-05 10:10:00,18.56,18.56,18.51,18.53,4400.0,18.5101,18.5101,18.4602,18.4801,4400.0
2009-10-05 10:20:00,18.53,18.58,18.47,18.5,7100.0,18.4801,18.53,18.4203,18.4502,7100.0
2009-10-05 10:30:00,18.5,18.5,18.46,18.5,4300.0,18.4502,18.4502,18.4103,18.4502,4300.0
2009-10-05 10:40:00,18.5,18.5,18.48,18.49,10600.0,18.4502,18.4502,18.4303,18.4403,10600.0
2009-10-05 10:50:00,18.5,18.51,18.49,18.5,6700.0,18.4502,18.4602,18.4403,18.4502,6700.0
2009-10-05 11:00:00,18.5,18.5,18.41,18.42,6700.0,18.4502,18.4502,18.3605,18.3704,6700.0
2009-10-05 11:10:00,18.42,18.42,18.38,18.4,3900.0,18.3704,18.3704,18.3306,18.3505,3900.0
2009-10-05 11:20:00,18.43,18.55,18.43,18.52,15100.0,18.3804,18.5001,18.3804,18.4702,15100.0
2009-10-05 11:30:00,18.55,18.55,18.38,18.5,12700.0,18.5001,18.5001,18.3306,18.4502,12700.0
2009-10-05 11:40:00,18.5,18.57,18.46,18.55,4700.0,18.4502,18.52,18.4103,18.5001,4700.0
2009-10-05 11:50:00,18.55,18.55,18.53,18.53,3400.0,18.5001,18.5001,18.4801,18.4801,3400.0
2009-10-05 12:00:00,18.53,18.53,18.5,18.52,1200.0,18.4801,18.4801,18.4502,18.4702,1200.0
2009-10-05 12:10:00,18.49,18.55,18.49,18.55,5900.0,18.4403,18.5001,18.4403,18.5001,5900.0
2009-10-05 12:20:00,18.57,18.57,18.53,18.55,2100.0,18.52,18.52,18.4801,18.5001,2100.0
2009-10-05 12:30:00,18.52,18.55,18.52,18.55,1600.0,18.4702,18.5001,18.4702,18.5001,1600.0
2009-10-05 12:40:00,18.55,18.55,18.54,18.54,2600.0,18.5001,18.5001,18.4901,18.4901,2600.0
2009-10-05 12:50:00,18.55,18.57,18.55,18.56,8600.0,18.5001,18.52,18.5001,18.5101,8600.0
2009-10-05 13:00:00,18.54,18.55,18.54,18.55,600.0,18.4901,18.5001,18.4901,18.5001,600.0
2009-10-05 13:10:00,18.55,18.56,18.52,18.53,4100.0,18.5001,18.5101,18.4702,18.4801,4100.0
2009-10-05 13:20:00,18.53,18.54,18.49,18.51,3200.0,18.4801,18.4901,18.4403,18.4602,3200.0
2009-10-05 13:30:00,18.5,18.5,18.48,18.5,5500.0,18.4502,18.4502,18.4303,18.4502,5500.0
2009-10-05 13:40:00,18.5,18.54,18.48,18.5,5800.0,18.4502,18.4901,18.4303,18.4502,5800.0
2009-10-05 13:50:00,18.5,18.5,18.49,18.49,6200.0,18.4502,18.4502,18.4403,18.4403,6200.0
2009-10-05 14:00:00,18.5,18.5,18.48,18.48,5500.0,18.4502,18.4502,18.4303,18.4303,5500.0
2009-10-05 14:10:00,18.48,18.49,18.46,18.48,4800.0,18.4303,18.4403,18.4103,18.4303,4800.0
2009-10-05 14:20:00,18.48,18.52,18.46,18.5,5600.0,18.4303,18.4702,18.4103,18.4502,5600.0
2009-10-05 14:30:00,18.5,18.5,18.49,18.5,8000.0,18.4502,18.4502,18.4403,18.4502,8000.0
2009-10-05 14:40:00,18.49,18.5,18.45,18.49,11800.0,18.4403,18.4502,18.4004,18.4403,11800.0
2009-10-05 14:50:00,18.5,18.56,18.49,18.53,9900.0,18.4502,18.5101,18.4403,18.4801,9900.0
2009-10-05 15:00:00,18.53,18.58,18.51,18.58,3800.0,18.4801,18.53,18.4602,18.53,3800.0
2009-10-05 15:10:00,18.58,18.6,18.55,18.56,4300.0,18.53,18.55,18.5001,18.5101,4300.0
2009-10-05 15:20:00,18.57,18.58,18.53,18.53,3200.0,18.52,18.53,18.4801,18.4801,3200.0
2009-10-05 15:30:00,18.53,18.54,18.5,18.5,11900.0,18.4801,18.4901,18.4502,18.4502,11900.0
2009-10-05 15:40:00,18.51,18.53,18.5,18.52,11100.0,18.4602,18.4801,18.4502,18.4702,11100.0
2009-10-05 15:50:00,18.52,18.52,18.35,18.4,75100.0,18.4702,18.4702,18.3006,18.3505,75100.0
2009-10-06 09:30:00,18.57,18.57,18.39,18.42,9500.0,18.52,18.52,18.3405,18.3704,9500.0
2009-10-06 09:40:00,18.42,18.49,18.42,18.43,11600.0,18.3704,18.4403,18.3704,18.3804,11600.0
2009-10-06 09:50:00,18.43,18.52,18.41,18.49,6800.0,18.3804,18.4702,18.3605,18.4403,6800.0
2009-10-06 10:00:00,18.5,18.73,18.49,18.72,7800.0,18.4502,18.6796,18.4403,18.6696,7800.0
2009-10-06 10:10:00,18.71,18.71,18.64,18.64,6700.0,18.6597,18.6597,18.5899,18.5899,6700.0
2009-10-06 10:20:00,18.65,18.7,18.62,18.65,13900.0,18.5998,18.6497,18.5699,18.5998,13900.0
2009-10-06 10:30:00,18.64,18.72,18.64,18.72,7200.0,18.5899,18.6696,18.5899,18.6696,7200.0
2009-10-06 10:40:00,18.74,18.82,18.72,18.82,7200.0,18.6896,18.7694,18.6696,18.7694,7200.0
2009-10-06 10:50:00,18.82,18.9,18.81,18.87,11400.0,18.7694,18.8492,18.7594,18.8192,11400.0
2009-10-06 11:00:00,18.87,18.92,18.85,18.92,11900.0,18.8192,18.8691,18.7993,18.8691,11900.0
2009-10-06 11:10:00,18.97,19.06,18.97,19.01,25000.0,18.919,19.0087,18.919,18.9589,25000.0
2009-10-06 11:20:00,19.0,19.03,18.95,19.0,8600.0,18.9489,18.9788,18.899,18.9489,8600.0
2009-10-06 11:30:00,19.01,19.01,18.95,18.99,15300.0,18.9589,18.9589,18.899,18.9389,15300.0
2009-10-06 11:40:00,18.98,18.98,18.9,18.95,11000.0,18.9289,18.9289,18.8492,18.899,11000.0
2009-10-06 11:50:00,18.95,19.02,18.95,19.01,6600.0,18.899,18.9688,18.899,18.9589,6600.0
2009-10-06 12:00:00,19.0,19.14,19.0,19.1,10200.0,18.9489,19.0885,18.9489,19.0486,10200.0
2009-10-06 12:10:00,19.1,19.12,19.07,19.11,7500.0,19.0486,19.0686,19.0187,19.0586,7500.0
2009-10-06 12:20:00,19.12,19.13,19.09,19.09,8500.0,19.0686,19.0785,19.0386,19.0386,8500.0
2009-10-06 12:30:00,19.09,19.1,19.09,19.09,3800.0,19.0386,19.0486,19.0386,19.0386,3800.0
2009-10-06 12:40:00,19.09,19.09,19.04,19.04,12800.0,19.0386,19.0386,18.9888,18.9888,12800.0
2009-10-06 12:50:00,19.05,19.16,19.02,19.15,19700.0,18.9988,19.1085,18.9688,19.0985,19700.0
2009-10-06 13:00:00,19.15,19.22,19.15,19.21,22200.0,19.0985,19.1683,19.0985,19.1583,22200.0
2009-10-06 13:10:00,19.21,19.21,19.16,19.18,7200.0,19.1583,19.1583,19.1085,19.1284,7200.0
2009-10-06 13:20:00,19.18,19.19,19.18,19.19,2500.0,19.1284,19.1384,19.1284,19.1384,2500.0
2009-10-06 13:30:00,19.18,19.19,19.17,19.17,6700.0,19.1284,19.1384,19.1184,19.1184,6700.0
2009-10-06 13:40:00,19.16,19.16,19.05,19.06,10900.0,19.1085,19.1085,18.9988,19.0087,10900.0
2009-10-06 13:50:00,19.05,19.06,18.97,18.97,11100.0,18.9988,19.0087,18.919,18.919,11100.0
2009-10-06 14:00:00,18.97,18.98,18.85,18.87,49900.0,18.919,18.9289,18.7993,18.8192,49900.0
2009-10-06 14:10:00,18.87,18.88,18.86,18.86,7400.0,18.8192,18.8292,18.8093,18.8093,7400.0
2009-10-06 14:20:00,18.86,18.87,18.8,18.8,10400.0,18.8093,18.8192,18.7494,18.7494,10400.0
2009-10-06 14:30:00,18.8,18.85,18.8,18.85,12800.0,18.7494,18.7993,18.7494,18.7993,12800.0
2009-10-06 14:40:00,18.88,18.9,18.86,18.87,8800.0,18.8292,18.8492,18.8093,18.8192,8800.0
2009-10-06 14:50:00,18.88,18.89,18.86,18.88,6000.0,18.8292,18.8392,18.8093,18.8292,6000.0
2009-10-06 15:00:00,18.87,18.97,18.86,18.97,9500.0,18.8192,18.919,18.8093,18.919,9500.0
2009-10-06 15:10:00,18.97,19.04,18.96,19.0,20900.0,18.919,18.9888,18.909,18.9489,20900.0
2009-10-06 15:20:00,19.0,19.05,18.97,19.04,17000.0,18.9489,18.9988,18.919,18.9888,17000.0
2009-10-06 15:30:00,19.03,19.09,18.99,18.99,21800.0,18.9788,19.0386,18.9389,18.9389,21800.0
2009-10-06 15:40:00,18.99,18.99,18.87,18.87,38100.0,18.9389,18.9389,18.8192,18.8192,38100.0
2009-10-06 15:50:00,18.88,18.97,18.87,18.97,45200.0,18.8292,18.919,18.8192,18.919,45200.0
2009-10-07 09:30:00,18.96,19.22,18.96,19.06,19800.0,18.909,19.1683,18.909,19.0087,19800.0
2009-10-07 09:40:00,19.05,19.06,18.9,18.9,6100.0,18.9988,19.0087,18.8492,18.8492,6100.0
2009-10-07 09:50:00,18.92,18.96,18.89,18.95,7500.0,18.8691,18.909,18.8392,18.899,7500.0
2009-10-07 10:00:00,18.95,18.95,18.82,18.82,6500.0,18.899,18.899,18.7694,18.7694,6500.0
2009-10-07 10:10:00,18.83,18.87,18.75,18.79,10900.0,18.7793,18.8192,18.6996,18.7394,10900.0
2009-10-07 10:20:00,18.77,18.77,18.75,18.76,6400.0,18.7195,18.7195,18.6996,18.7095,6400.0
2009-10-07 10:30:00,18.76,18.84,18.76,18.81,6800.0,18.7095,18.7893,18.7095,18.7594,6800.0
2009-10-07 10:40:00,18.81,18.81,18.74,18.75,3800.0,18.7594,18.7594,18.6896,18.6996,3800.0
2009-10-07 10:50:00,18.75,18.78,18.75,18.76,3000.0,18.6996,18.7295,18.6996,18.7095,3000.0
2009-10-07 11:00:00,18.77,18.84,18.76,18.83,30900.0,18.7195,18.7893,18.7095,18.7793,30900.0
2009-10-07 11:10:00,18.82,18.85,18.81,18.84,4800.0,18.7694,18.7993,18.7594,18.7893,4800.0
2009-10-07 11:20:00,18.84,18.95,18.84,18.87,10500.0,18.7893,18.899,18.7893,18.8192,10500.0
2009-10-07 11:30:00,18.86,18.87,18.76,18.8,7900.0,18.8093,18.8192,18.7095,18.7494,7900.0
2009-10-07 11:40:00,18.8,18.88,18.78,18.87,6300.0,18.7494,18.8292,18.7295,18.8192,6300.0
2009-10-07 11:50:00,18.88,18.96,18.88,18.91,5700.0,18.8292,18.909,18.8292,18.8591,5700.0
2009-10-07 12:00:00,18.9,18.95,18.9,18.91,3500.0,18.8492,18.899,18.8492,18.8591,3500.0
2009-10-07 12:10:00,18.92,18.93,18.89,18.93,7000.0,18.8691,18.8791,18.8392,18.8791,7000.0
2009-10-07 12:20:00,18.92,18.93,18.89,18.9,3500.0,18.8691,18.8791,18.8392,18.8492,3500.0
2009-10-07 12:30:00,18.9,18.9,18.83,18.86,4900.0,18.8492,18.8492,18.7793,18.8093,4900.0
2009-10-07 12:40:00,18.87,18.88,18.86,18.86,500.0,18.8192,18.8292,18.8093,18.8093,500.0
2009-10-07 12:50:00,18.87,18.99,18.86,18.98,5800.0,18.8192,18.9389,18.8093,18.9289,5800.0
2009-10-07 13:00:00,18.98,18.98,18.96,18.96,2300.0,18.9289,18.9289,18.909,18.909,2300.0
2009-10-07 13:10:00,18.96,18.97,18.96,18.96,3500.0,18.909,18.919,18.909,18.909,3500.0
2009-10-07 13:20:00,18.96,18.97,18.96,18.96,2400.0,18.909,18.919,18.909,18.909,2400.0
2009-10-07 13:30:00,18.96,18.99,18.96,18.99,8500.0,18.909,18.9389,18.909,18.9389,8500.0
2009-10-07 13:40:00,18.99,18.99,18.97,18.98,5700.0,18.9389,18.9389,18.919,18.9289,5700.0
2009-10-07 13:50:00,18.98,18.98,18.87,18.88,19400.0,18.9289,18.9289,18.8192,18.8292,19400.0
2009-10-07 14:00:00,18.88,19.01,18.86,19.0,37600.0,18.8292,18.9589,18.8093,18.9489,37600.0
2009-10-07 14:10:00,19.0,19.02,18.99,19.02,4200.0,18.9489,18.9688,18.9389,18.9688,4200.0
2009-10-07 14:20:00,19.03,19.04,19.02,19.03,3900.0,18.9788,18.9888,18.9688,18.9788,3900.0
2009-10-07 14:30:00,19.04,19.05,19.01,19.01,6400.0,18.9888,18.9988,18.9589,18.9589,6400.0
2009-10-07 14:40:00,19.01,19.01,19.0,19.0,20700.0,18.9589,18.9589,18.9489,18.9489,20700.0
2009-10-07 14:50:00,19.0,19.01,19.0,19.0,3400.0,18.9489,18.9589,18.9489,18.9489,3400.0
2009-10-07 15:00:00,19.0,19.04,19.0,19.03,11800.0,18.9489,18.9888,18.9489,18.9788,11800.0
2009-10-07 15:10:00,19.04,19.06,19.03,19.05,6400.0,18.9888,19.0087,18.9788,18.9988,6400.0
2009-10-07 15:20:00,19.04,19.05,19.0,19.0,7400.0,18.9888,18.9988,18.9489,18.9489,7400.0
2009-10-07 15:30:00,19.0,19.0,18.8,18.8,56000.0,18.9489,18.9489,18.7494,18.7494,56000.0
2009-10-07 15:40:00,18.8,18.8,18.77,18.77,18900.0,18.7494,18.7494,18.7195,18.7195,18900.0
2009-10-07 15:50:00,18.77,18.81,18.76,18.78,78700.0,18.7195,18.7594,18.7095,18.7295,78700.0
2009-10-08 09:30:00,18.9,19.06,18.78,18.96,5500.0,18.8492,19.0087,18.7295,18.909,5500.0
2009-10-08 09:40:00,18.9,18.92,18.79,18.79,4700.0,18.8492,18.8691,18.7394,18.7394,4700.0
2009-10-08 09:50:00,18.78,18.9,18.78,18.88,6100.0,18.7295,18.8492,18.7295,18.8292,6100.0
2009-10-08 10:00:00,18.88,18.9,18.79,18.9,8800.0,18.8292,18.8492,18.7394,18.8492,8800.0
2009-10-08 10:10:00,18.9,18.99,18.88,18.88,4500.0,18.8492,18.9389,18.8292,18.8292,4500.0
2009-10-08 10:20:00,18.85,18.97,18.84,18.97,4400.0,18.7993,18.919,18.7893,18.919,4400.0
2009-10-08 10:30:00,18.99,19.0,18.87,18.9,5700.0,18.9389,18.9489,18.8192,18.8492,5700.0
2009-10-08 10:40:00,18.9,18.93,18.82,18.85,5300.0,18.8492,18.8791,18.7694,18.7993,5300.0
2009-10-08 10:50:00,18.84,18.87,18.81,18.87,4100.0,18.7893,18.8192,18.7594,18.8192,4100.0
2009-10-08 11:00:00,18.91,18.91,18.82,18.82,4900.0,18.8591,18.8591,18.7694,18.7694,4900.0
2009-10-08 11:10:00,18.82,18.83,18.81,18.82,4900.0,18.7694,18.7793,18.7594,18.7694,4900.0
2009-10-08 11:20:00,18.82,18.97,18.81,18.88,7000.0,18.7694,18.919,18.7594,18.8292,7000.0
2009-10-08 11:30:00,18.89,18.96,18.86,18.89,5000.0,18.8392,18.909,18.8093,18.8392,5000.0
2009-10-08 11:40:00,18.88,18.88,18.81,18.85,7300.0,18.8292,18.8292,18.7594,18.7993,7300.0
2009-10-08 11:50:00,18.85,18.85,18.83,18.83,5800.0,18.7993,18.7993,18.7793,18.7793,5800.0
2009-10-08 12:00:00,18.84,18.84,18.79,18.79,4900.0,18.7893,18.7893,18.7394,18.7394,4900.0
2009-10-08 12:10:00,18.8,18.84,18.79,18.8,6800.0,18.7494,18.7893,18.7394,18.7494,6800.0
2009-10-08 12:20:00,18.81,18.81,18.79,18.8,9100.0,18.7594,18.7594,18.7394,18.7494,9100.0
2009-10-08 12:30:00,18.79,18.83,18.78,18.8,14500.0,18.7394,18.7793,18.7295,18.7494,14500.0
2009-10-08 12:40:00,18.79,18.84,18.79,18.83,2500.0,18.7394,18.7893,18.7394,18.7793,2500.0
2009-10-08 12:50:00,18.82,18.82,18.79,18.81,4700.0,18.7694,18.7694,18.7394,18.7594,4700.0
2009-10-08 13:00:00,18.81,18.81,18.78,18.79,3300.0,18.7594,18.7594,18.7295,18.7394,3300.0
2009-10-08 13:10:00,18.78,18.79,18.72,18.74,5200.0,18.7295,18.7394,18.6696,18.6896,5200.0
2009-10-08 13:20:00,18.75,18.76,18.7,18.72,3800.0,18.6996,18.7095,18.6497,18.6696,3800.0
2009-10-08 13:30:00,18.72,18.72,18.58,18.58,10100.0,18.6696,18.6696,18.53,18.53,10100.0
2009-10-08 13:40:00,18.58,18.61,18.56,18.56,5500.0,18.53,18.5599,18.5101,18.5101,5500.0
2009-10-08 13:50:00,18.55,18.58,18.51,18.51,4700.0,18.5001,18.53,18.4602,18.4602,4700.0
2009-10-08 14:00:00,18.51,18.53,18.47,18.49,5000.0,18.4602,18.4801,18.4203,18.4403,5000.0
2009-10-08 14:10:00,18.5,18.5,18.44,18.46,10400.0,18.4502,18.4502,18.3904,18.4103,10400.0
2009-10-08 14:20:00,18.47,18.47,18.4,18.45,10200.0,18.4203,18.4203,18.3505,18.4004,10200.0
2009-10-08 14:30:00,18.46,18.46,18.41,18.44,5500.0,18.4103,18.4103,18.3605,18.3904,5500.0
2009-10-08 14:40:00,18.44,18.5,18.42,18.49,9000.0,18.3904,18.4502,18.3704,18.4403,9000.0
2009-10-08 14:50:00,18.49,18.51,18.47,18.48,10800.0,18.4403,18.4602,18.4203,18.4303,10800.0
2009-10-08 15:00:00,18.49,18.54,18.48,18.51,19400.0,18.4403,18.4901,18.4303,18.4602,19400.0
2009-10-08 15:10:00,18.52,18.52,18.45,18.46,8000.0,18.4702,18.4702,18.4004,18.4103,8000.0
2009-10-08 15:20:00,18.46,18.47,18.43,18.44,8000.0,18.4103,18.4203,18.3804,18.3904,8000.0
2009-10-08 15:30:00,18.44,18.44,18.37,18.39,11900.0,18.3904,18.3904,18.3206,18.3405,11900.0
2009-10-08 15:40:00,18.39,18.42,18.39,18.41,12500.0,18.3405,18.3704,18.3405,18.3605,12500.0
2009-10-08 15:50:00,18.41,18.45,18.34,18.38,52600.0,18.3605,18.4004,18.2907,18.3306,52600.0
2009-10-09 09:30:00,18.32,18.48,18.23,18.42,11700.0,18.2707,18.4303,18.181,18.3704,11700.0
2009-10-09 09:40:00,18.43,18.43,18.27,18.31,6300.0,18.3804,18.3804,18.2208,18.2607,6300.0
2009-10-09 09:50:00,18.27,18.29,18.19,18.23,12100.0,18.2208,18.2408,18.1411,18.181,12100.0
2009-10-09 10:00:00,18.24,18.25,18.2,18.2,4200.0,18.1909,18.2009,18.151,18.151,4200.0
2009-10-09 10:10:00,18.2,18.21,18.15,18.17,8400.0,18.151,18.161,18.1012,18.1211,8400.0
2009-10-09 10:20:00,18.17,18.27,18.17,18.24,7200.0,18.1211,18.2208,18.1211,18.1909,7200.0
2009-10-09 10:30:00,18.25,18.35,18.25,18.33,6000.0,18.2009,18.3006,18.2009,18.2807,6000.0
2009-10-09 10:40:00,18.32,18.33,18.31,18.31,156700.0,18.2707,18.2807,18.2607,18.2607,156700.0
2009-10-09 10:50:00,18.31,18.4,18.31,18.39,3500.0,18.2607,18.3505,18.2607,18.3405,3500.0
2009-10-09 11:00:00,18.41,18.47,18.4,18.44,6900.0,18.3605,18.4203,18.3505,18.3904,6900.0
2009-10-09 11:10:00,18.43,18.43,18.31,18.33,13600.0,18.3804,18.3804,18.2607,18.2807,13600.0
2009-10-09 11:20:00,18.32,18.37,18.32,18.36,6400.0,18.2707,18.3206,18.2707,18.3106,6400.0
2009-10-09 11:30:00,18.36,18.36,18.33,18.34,9200.0,18.3106,18.3106,18.2807,18.2907,9200.0
2009-10-09 11:40:00,18.34,18.34,18.31,18.33,2900.0,18.2907,18.2907,18.2607,18.2807,2900.0
2009-10-09 11:50:00,18.32,18.36,18.32,18.35,3900.0,18.2707,18.3106,18.2707,18.3006,3900.0
2009-10-09 12:00:00,18.35,18.36,18.33,18.34,4600.0,18.3006,18.3106,18.2807,18.2907,4600.0
2009-10-09 12:10:00,18.35,18.37,18.34,18.34,4000.0,18.3006,18.3206,18.2907,18.2907,4000.0
2009-10-09 12:20:00,18.35,18.44,18.34,18.44,142400.0,18.3006,18.3904,18.2907,18.3904,142400.0
2009-10-09 12:30:00,18.45,18.52,18.43,18.47,11100.0,18.4004,18.4702,18.3804,18.4203,11100.0
2009-10-09 12:40:00,18.46,18.46,18.4,18.41,7200.0,18.4103,18.4103,18.3505,18.3605,7200.0
2009-10-09 12:50:00,18.4,18.44,18.39,18.39,7600.0,18.3505,18.3904,18.3405,18.3405,7600.0
2009-10-09 13:00:00,18.4,18.4,18.32,18.32,4000.0,18.3505,18.3505,18.2707,18.2707,4000.0
2009-10-09 13:10:00,18.31,18.33,18.31,18.32,6000.0,18.2607,18.2807,18.2607,18.2707,6000.0
2009-10-09 13:20:00,18.33,18.37,18.32,18.37,5300.0,18.2807,18.3206,18.2707,18.3206,5300.0
2009-10-09 13:30:00,18.37,18.38,18.31,18.32,6700.0,18.3206,18.3306,18.2607,18.2707,6700.0
2009-10-09 13:40:00,18.31,18.35,18.31,18.32,6600.0,18.2607,18.3006,18.2607,18.2707,6600.0
2009-10-09 13:50:00,18.31,18.33,18.31,18.32,5500.0,18.2607,18.2807,18.2607,18.2707,5500.0
2009-10-09 14:00:00,18.32,18.4,18.32,18.38,6600.0,18.2707,18.3505,18.2707,18.3306,6600.0
2009-10-09 14:10:00,18.37,18.38,18.34,18.35,6900.0,18.3206,18.3306,18.2907,18.3006,6900.0
2009-10-09 14:20:00,18.35,18.37,18.35,18.35,5200.0,18.3006,18.3206,18.3006,18.3006,5200.0
2009-10-09 14:30:00,18.36,18.36,18.31,18.31,5300.0,18.3106,18.3106,18.2607,18.2607,5300.0
2009-10-09 14:40:00,18.32,18.32,18.3,18.31,7700.0,18.2707,18.2707,18.2508,18.2607,7700.0
2009-10-09 14:50:00,18.31,18.36,18.31,18.36,6600.0,18.2607,18.3106,18.2607,18.3106,6600.0
2009-10-09 15:00:00,18.36,18.43,18.33,18.43,11000.0,18.3106,18.3804,18.2807,18.3804,11000.0
2009-10-09 15:10:00,18.43,18.46,18.42,18.44,7700.0,18.3804,18.4103,18.3704,18.3904,7700.0
2009-10-09 15:20:00,18.44,18.44,18.4,18.4,6300.0,18.3904,18.3904,18.3505,18.3505,6300.0
2009-10-09 15:30:00,18.4,18.4,18.37,18.37,6800.0,18.3505,18.3505,18.3206,18.3206,6800.0
2009-10-09 15:40:00,18.39,18.48,18.38,18.43,19300.0,18.3405,18.4303,18.3306,18.3804,19300.0
2009-10-09 15:50:00,18.42,18.48,18.39,18.41,79600.0,18.3704,18.4303,18.3405,18.3605,79600.0
2009-10-12 09:30:00,18.41,18.63,18.41,18.59,7300.0,18.3605,18.5799,18.3605,18.54,7300.0
2009-10-12 09:40:00,18.59,18.7,18.58,18.66,2800.0,18.54,18.6497,18.53,18.6098,2800.0
2009-10-12 09:50:00,18.64,18.7,18.62,18.68,2600.0,18.5899,18.6497,18.5699,18.6297,2600.0
2009-10-12 10:00:00,18.7,18.82,18.7,18.79,3600.0,18.6497,18.7694,18.6497,18.7394,3600.0
2009-10-12 10:10:00,18.8,18.85,18.79,18.83,4500.0,18.7494,18.7993,18.7394,18.7793,4500.0
2009-10-12 10:20:00,18.83,18.83,18.8,18.82,1900.0,18.7793,18.7793,18.7494,18.7694,1900.0
2009-10-12 10:30:00,18.83,18.86,18.82,18.82,3200.0,18.7793,18.8093,18.7694,18.7694,3200.0
2009-10-12 10:40:00,18.82,18.84,18.81,18.83,3700.0,18.7694,18.7893,18.7594,18.7793,3700.0
2009-10-12 10:50:00,18.83,18.84,18.81,18.82,3900.0,18.7793,18.7893,18.7594,18.7694,3900.0
2009-10-12 11:00:00,18.81,18.84,18.81,18.84,3700.0,18.7594,18.7893,18.7594,18.7893,3700.0
2009-10-12 11:10:00,18.84,18.84,18.8,18.83,5100.0,18.7893,18.7893,18.7494,18.7793,5100.0
2009-10-12 11:20:00,18.85,18.85,18.83,18.85,14600.0,18.7993,18.7993,18.7793,18.7993,14600.0
2009-10-12 11:30:00,18.85,18.87,18.85,18.86,1400.0,18.7993,18.8192,18.7993,18.8093,1400.0
2009-10-12 11:40:00,18.86,18.86,18.81,18.84,5500.0,18.8093,18.8093,18.7594,18.7893,5500.0
2009-10-12 11:50:00,18.84,18.86,18.83,18.85,3400.0,18.7893,18.8093,18.7793,18.7993,3400.0
2009-10-12 12:00:00,18.86,18.86,18.79,18.8,3800.0,18.8093,18.8093,18.7394,18.7494,3800.0
2009-10-12 12:10:00,18.78,18.82,18.78,18.82,5800.0,18.7295,18.7694,18.7295,18.7694,5800.0
2009-10-12 12:20:00,18.82,18.87,18.82,18.84,10700.0,18.7694,18.8192,18.7694,18.7893,10700.0
2009-10-12 12:30:00,18.84,18.86,18.83,18.86,5000.0,18.7893,18.8093,18.7793,18.8093,5000.0
2009-10-12 12:40:00,18.85,18.87,18.84,18.84,3400.0,18.7993,18.8192,18.7893,18.7893,3400.0
2009-10-12 12:50:00,18.84,18.86,18.83,18.84,3500.0,18.7893,18.8093,18.7793,18.7893,3500.0
2009-10-12 13:00:00,18.84,18.86,18.83,18.86,4100.0,18.7893,18.8093,18.7793,18.8093,4100.0
2009-10-12 13:10:00,18.85,18.89,18.84,18.89,2500.0,18.7993,18.8392,18.7893,18.8392,2500.0
2009-10-12 13:20:00,18.87,18.87,18.81,18.81,13300.0,18.8192,18.8192,18.7594,18.7594,13300.0
2009-10-12 13:30:00,18.81,18.87,18.81,18.87,3000.0,18.7594,18.8192,18.7594,18.8192,3000.0
2009-10-12 13:40:00,18.86,18.86,18.81,18.81,1400.0,18.8093,18.8093,18.7594,18.7594,1400.0
2009-10-12 13:50:00,18.83,18.86,18.8,18.83,7600.0,18.7793,18.8093,18.7494,18.7793,7600.0
2009-10-12 14:00:00,18.83,18.86,18.81,18.81,5900.0,18.7793,18.8093,18.7594,18.7594,5900.0
2009-10-12 14:10:00,18.8,18.85,18.78,18.82,52300.0,18.7494,18.7993,18.7295,18.7694,52300.0
2009-10-12 14:20:00,18.83,18.85,18.8,18.8,9900.0,18.7793,18.7993,18.7494,18.7494,9900.0
2009-10-12 14:30:00,18.81,18.83,18.8,18.8,15700.0,18.7594,18.7793,18.7494,18.7494,15700.0
2009-10-12 14:40:00,18.8,18.81,18.8,18.81,11400.0,18.7494,18.7594,18.7494,18.7594,11400.0
2009-10-12 14:50:00,18.81,18.86,18.78,18.86,16300.0,18.7594,18.8093,18.7295,18.8093,16300.0
2009-10-12 15:00:00,18.85,18.86,18.78,18.78,7800.0,18.7993,18.8093,18.7295,18.7295,7800.0
2009-10-12 15:10:00,18.79,18.85,18.78,18.85,14900.0,18.7394,18.7993,18.7295,18.7993,14900.0
2009-10-12 15:20:00,18.85,18.88,18.83,18.85,29600.0,18.7993,18.8292,18.7793,18.7993,29600.0
2009-10-12 15:30:00,18.84,18.87,18.82,18.85,9500.0,18.7893,18.8192,18.7694,18.7993,9500.0
2009-10-12 15:40:00,18.85,18.85,18.82,18.85,25200.0,18.7993,18.7993,18.7694,18.7993,25200.0
2009-10-12 15:50:00,18.85,18.9,18.83,18.88,55300.0,18.7993,18.8492,18.7793,18.8292,55300.0
2009-10-13 09:30:00,18.71,19.0,18.71,18.97,7100.0,18.6597,18.9489,18.6597,18.919,7100.0
2009-10-13 09:40:00,18.96,18.97,18.94,18.95,10900.0,18.909,18.919,18.889,18.899,10900.0
2009-10-13 09:50:00,18.95,18.96,18.88,18.91,40000.0,18.899,18.909,18.8292,18.8591,40000.0
2009-10-13 10:00:00,18.9,18.92,18.85,18.89,47100.0,18.8492,18.8691,18.7993,18.8392,47100.0
2009-10-13 10:10:00,18.89,18.99,18.89,18.99,10900.0,18.8392,18.9389,18.8392,18.9389,10900.0
2009-10-13 10:20:00,18.99,18.99,18.91,18.95,6000.0,18.9389,18.9389,18.8591,18.899,6000.0
2009-10-13 10:30:00,18.95,19.02,18.95,19.0,9200.0,18.899,18.9688,18.899,18.9489,9200.0
2009-10-13 10:40:00,19.0,19.02,18.95,19.02,30100.0,18.9489,18.9688,18.899,18.9688,30100.0
2009-10-13 10:50:00,19.03,19.04,19.0,19.01,7600.0,18.9788,18.9888,18.9489,18.9589,7600.0
2009-10-13 11:00:00,19.01,19.05,19.0,19.03,7500.0,18.9589,18.9988,18.9489,18.9788,7500.0
2009-10-13 11:10:00,19.03,19.08,19.0,19.05,27000.0,18.9788,19.0287,18.9489,18.9988,27000.0
2009-10-13 11:20:00,19.05,19.06,19.03,19.06,9900.0,18.9988,19.0087,18.9788,19.0087,9900.0
2009-10-13 11:30:00,19.06,19.09,19.05,19.09,9400.0,19.0087,19.0386,18.9988,19.0386,9400.0
2009-10-13 11:40:00,19.09,19.22,19.08,19.22,16500.0,19.0386,19.1683,19.0287,19.1683,16500.0
2009-10-13 11:50:00,19.23,19.33,19.23,19.33,12100.0,19.1783,19.278,19.1783,19.278,12100.0
2009-10-13 12:00:00,19.33,19.35,19.25,19.27,15800.0,19.278,19.2979,19.1982,19.2182,15800.0
2009-10-13 12:10:00,19.25,19.26,19.25,19.26,7100.0,19.1982,19.2082,19.1982,19.2082,7100.0
2009-10-13 12:20:00,19.25,19.25,19.05,19.13,72600.0,19.1982,19.1982,18.9988,19.0785,72600.0
2009-10-13 12:30:00,19.11,19.12,19.0,19.01,73600.0,19.0586,19.0686,18.9489,18.9589,73600.0
2009-10-13 12:40:00,19.0,19.01,19.0,19.0,1900.0,18.9489,18.9589,18.9489,18.9489,1900.0
2009-10-13 12:50:00,19.01,19.04,19.0,19.0,9300.0,18.9589,18.9888,18.9489,18.9489,9300.0
2009-10-13 13:00:00,19.0,19.01,19.0,19.01,2900.0,18.9489,18.9589,18.9489,18.9589,2900.0
2009-10-13 13:10:00,19.01,19.02,19.0,19.01,2600.0,18.9589,18.9688,18.9489,18.9589,2600.0
2009-10-13 13:20:00,19.01,19.02,19.0,19.02,8700.0,18.9589,18.9688,18.9489,18.9688,8700.0
2009-10-13 13:30:00,19.02,19.03,19.0,19.01,9800.0,18.9688,18.9788,18.9489,18.9589,9800.0
2009-10-13 13:40:00,19.01,19.04,19.0,19.04,12700.0,18.9589,18.9888,18.9489,18.9888,12700.0
2009-10-13 13:50:00,19.04,19.13,19.04,19.13,9000.0,18.9888,19.0785,18.9888,19.0785,9000.0
2009-10-13 14:00:00,19.11,19.11,19.01,19.01,6700.0,19.0586,19.0586,18.9589,18.9589,6700.0
2009-10-13 14:10:00,19.01,19.05,19.0,19.0,25200.0,18.9589,18.9988,18.9489,18.9489,25200.0
2009-10-13 14:20:00,19.0,19.01,19.0,19.0,8000.0,18.9489,18.9589,18.9489,18.9489,8000.0
2009-10-13 14:30:00,19.0,19.06,19.0,19.05,15300.0,18.9489,19.0087,18.9489,18.9988,15300.0
2009-10-13 14:40:00,19.05,19.08,19.0,19.08,29100.0,18.9988,19.0287,18.9489,19.0287,29100.0
2009-10-13 14:50:00,19.09,19.1,19.04,19.06,6800.0,19.0386,19.0486,18.9888,19.0087,6800.0
2009-10-13 15:00:00,19.06,19.16,19.06,19.12,22900.0,19.0087,19.1085,19.0087,19.0686,22900.0
2009-10-13 15:10:00,19.12,19.18,19.1,19.13,11000.0,19.0686,19.1284,19.0486,19.0785,11000.0
2009-10-13 15:20:00,19.13,19.13,19.04,19.07,75700.0,19.0785,19.0785,18.9888,19.0187,75700.0
2009-10-13 15:30:00,19.07,19.09,18.95,18.96,62400.0,19.0187,19.0386,18.899,18.909,62400.0
2009-10-13 15:40:00,18.96,18.96,18.9,18.92,53200.0,18.909,18.909,18.8492,18.8691,53200.0
2009-10-13 15:50:00,18.9,18.94,18.88,18.9,130800.0,18.8492,18.889,18.8292,18.8492,130800.0
2009-10-14 09:30:00,19.09,19.22,18.94,19.08,16700.0,19.0386,19.1683,18.889,19.0287,16700.0
2009-10-14 09:40:00,19.06,19.13,19.06,19.09,7700.0,19.0087,19.0785,19.0087,19.0386,7700.0
2009-10-14 09:50:00,19.07,19.1,19.01,19.07,7300.0,19.0187,19.0486,18.9589,19.0187,7300.0
2009-10-14 10:00:00,19.06,19.14,19.02,19.11,11000.0,19.0087,19.0885,18.9688,19.0586,11000.0
2009-10-14 10:10:00,19.12,19.14,19.08,19.1,8400.0,19.0686,19.0885,19.0287,19.0486,8400.0
2009-10-14 10:20:00,19.12,19.14,19.08,19.08,12200.0,19.0686,19.0885,19.0287,19.0287,12200.0
2009-10-14 10:30:00,19.08,19.1,19.07,19.08,10000.0,19.0287,19.0486,19.0187,19.0287,10000.0
2009-10-14 10:40:00,19.08,19.12,19.08,19.1,7200.0,19.0287,19.0686,19.0287,19.0486,7200.0
2009-10-14 10:50:00,19.1,19.13,19.07,19.1,7800.0,19.0486,19.0785,19.0187,19.0486,7800.0
2009-10-14 11:00:00,19.1,19.17,19.1,19.13,129400.0,19.0486,19.1184,19.0486,19.0785,129400.0
2009-10-14 11:10:00,19.13,19.15,19.05,19.05,16600.0,19.0785,19.0985,18.9988,18.9988,16600.0
2009-10-14 11:20:00,19.05,19.06,19.05,19.06,4100.0,18.9988,19.0087,18.9988,19.0087,4100.0
2009-10-14 11:30:00,19.06,19.06,19.04,19.06,3900.0,19.0087,19.0087,18.9888,19.0087,3900.0
2009-10-14 11:40:00,19.07,19.14,19.07,19.11,11900.0,19.0187,19.0885,19.0187,19.0586,11900.0
2009-10-14 11:50:00,19.1,19.12,19.1,19.11,3600.0,19.0486,19.0686,19.0486,19.0586,3600.0
2009-10-14 12:00:00,19.14,19.18,19.14,19.17,2200.0,19.0885,19.1284,19.0885,19.1184,2200.0
2009-10-14 12:10:00,19.15,19.15,19.01,19.04,35800.0,19.0985,19.0985,18.9589,18.9888,35800.0
2009-10-14 12:20:00,19.03,19.04,18.95,18.99,10000.0,18.9788,18.9888,18.899,18.9389,10000.0
2009-10-14 12:30:00,18.98,18.98,18.9,18.92,3700.0,18.9289,18.9289,18.8492,18.8691,3700.0
2009-10-14 12:40:00,18.93,19.02,18.92,19.01,8400.0,18.8791,18.9688,18.8691,18.9589,8400.0
2009-10-14 12:50:00,19.01,19.03,19.0,19.02,3700.0,18.9589,18.9788,18.9489,18.9688,3700.0
2009-10-14 13:00:00,19.03,19.03,19.0,19.02,10400.0,18.9788,18.9788,18.9489,18.9688,10400.0
2009-10-14 13:10:00,19.0,19.07,19.0,19.05,3200.0,18.9489,19.0187,18.9489,18.9988,3200.0
2009-10-14 13:20:00,19.05,19.08,19.02,19.02,2500.0,18.9988,19.0287,18.9688,18.9688,2500.0
2009-10-14 13:30:00,19.02,19.03,19.02,19.03,2500.0,18.9688,18.9788,18.9688,18.9788,2500.0
2009-10-14 13:40:00,19.03,19.05,19.03,19.03,1700.0,18.9788,18.9988,18.9788,18.9788,1700.0
2009-10-14 13:50:00,19.03,19.03,19.0,19.01,4200.0,18.9788,18.9788,18.9489,18.9589,4200.0
2009-10-14 14:00:00,19.01,19.03,19.01,19.01,2500.0,18.9589,18.9788,18.9589,18.9589,2500.0
2009-10-14 14:10:00,19.02,19.04,19.0,19.04,7200.0,18.9688,18.9888,18.9489,18.9888,7200.0
2009-10-14 14:20:00,19.03,19.06,19.02,19.05,4000.0,18.9788,19.0087,18.9688,18.9988,4000.0
2009-10-14 14:30:00,19.02,19.04,19.02,19.03,5500.0,18.9688,18.9888,18.9688,18.9788,5500.0
2009-10-14 14:40:00,19.03,19.03,19.0,19.0,3000.0,18.9788,18.9788,18.9489,18.9489,3000.0
2009-10-14 14:50:00,19.0,19.03,19.0,19.03,10800.0,18.9489,18.9788,18.9489,18.9788,10800.0
2009-10-14 15:00:00,19.02,19.1,19.02,19.09,9100.0,18.9688,19.0486,18.9688,19.0386,9100.0
2009-10-14 15:10:00,19.09,19.1,19.03,19.04,13100.0,19.0386,19.0486,18.9788,18.9888,13100.0
2009-10-14 15:20:00,19.03,19.07,19.01,19.07,10800.0,18.9788,19.0187,18.9589,19.0187,10800.0
2009-10-14 15:30:00,19.07,19.08,19.07,19.07,14800.0,19.0187,19.0287,19.0187,19.0187,14800.0
2009-10-14 15:40:00,19.07,19.08,19.05,19.05,16200.0,19.0187,19.0287,18.9988,18.9988,16200.0
2009-10-14 15:50:00,19.05,19.08,19.01,19.08,30700.0,18.9988,19.0287,18.9589,19.0287,30700.0
2009-10-15 09:30:00,18.98,19.01,18.83,18.97,7800.0,18.9289,18.9589,18.7793,18.919,7800.0
2009-10-15 09:40:00,18.96,18.98,18.89,18.89,7300.0,18.909,18.9289,18.8392,18.8392,7300.0
2009-10-15 09:50:00,18.89,18.91,18.87,18.89,3000.0,18.8392,18.8591,18.8192,18.8392,3000.0
2009-10-15 10:00:00,18.88,18.98,18.86,18.98,41600.0,18.8292,18.9289,18.8093,18.9289,41600.0
2009-10-15 10:10:00,19.0,19.01,18.9,18.92,7500.0,18.9489,18.9589,18.8492,18.8691,7500.0
2009-10-15 10:20:00,18.92,18.94,18.92,18.93,7200.0,18.8691,18.889,18.8691,18.8791,7200.0
2009-10-15 10:30:00,18.94,18.95,18.94,18.95,10400.0,18.889,18.899,18.889,18.899,10400.0
2009-10-15 10:40:00,18.95,18.95,18.88,18.88,16800.0,18.899,18.899,18.8292,18.8292,16800.0
2009-10-15 10:50:00,18.88,18.93,18.88,18.92,2100.0,18.8292,18.8791,18.8292,18.8691,2100.0
2009-10-15 11:00:00,18.93,18.95,18.91,18.95,13400.0,18.8791,18.899,18.8591,18.899,13400.0
2009-10-15 11:10:00,18.95,18.95,18.93,18.95,6700.0,18.899,18.899,18.8791,18.899,6700.0
2009-10-15 11:20:00,18.94,18.99,18.92,18.99,9900.0,18.889,18.9389,18.8691,18.9389,9900.0
2009-10-15 11:30:00,18.98,19.04,18.94,18.97,21300.0,18.9289,18.9888,18.889,18.919,21300.0
2009-10-15 11:40:00,18.97,19.05,18.97,19.05,3300.0,18.919,18.9988,18.919,18.9988,3300.0
2009-10-15 11:50:00,19.04,19.05,19.01,19.05,4000.0,18.9888,18.9988,18.9589,18.9988,4000.0
2009-10-15 12:00:00,19.05,19.08,19.03,19.05,3100.0,18.9988,19.0287,18.9788,18.9988,3100.0
2009-10-15 12:10:00,19.05,19.1,19.05,19.1,8600.0,18.9988,19.0486,18.9988,19.0486,8600.0
2009-10-15 12:20:00,19.09,19.1,19.08,19.09,12500.0,19.0386,19.0486,19.0287,19.0386,12500.0
2009-10-15 12:30:00,19.1,19.11,19.09,19.09,10900.0,19.0486,19.0586,19.0386,19.0386,10900.0
2009-10-15 12:40:00,19.09,19.09,19.09,19.09,5000.0,19.0386,19.0386,19.0386,19.0386,5000.0
2009-10-15 12:50:00,19.1,19.1,19.05,19.08,12800.0,19.0486,19.0486,18.9988,19.0287,12800.0
2009-10-15 13:00:00,19.07,19.13,19.07,19.13,4500.0,19.0187,19.0785,19.0187,19.0785,4500.0
2009-10-15 13:10:00,19.12,19.15,19.12,19.14,2700.0,19.0686,19.0985,19.0686,19.0885,2700.0
2009-10-15 13:20:00,19.15,19.15,19.11,19.12,33700.0,19.0985,19.0985,19.0586,19.0686,33700.0
2009-10-15 13:30:00,19.13,19.13,19.07,19.12,10700.0,19.0785,19.0785,19.0187,19.0686,10700.0
2009-10-15 13:40:00,19.13,19.13,19.12,19.12,5600.0,19.0785,19.0785,19.0686,19.0686,5600.0
2009-10-15 13:50:00,19.1,19.14,19.1,19.13,6900.0,19.0486,19.0885,19.0486,19.0785,6900.0
2009-10-15 14:00:00,19.13,19.19,19.13,19.18,10500.0,19.0785,19.1384,19.0785,19.1284,10500.0
2009-10-15 14:10:00,19.18,19.19,19.15,19.19,13300.0,19.1284,19.1384,19.0985,19.1384,13300.0
2009-10-15 14:20:00,19.18,19.2,19.17,19.2,12600.0,19.1284,19.1483,19.1184,19.1483,12600.0
2009-10-15 14:30:00,19.19,19.26,19.19,19.26,17200.0,19.1384,19.2082,19.1384,19.2082,17200.0
2009-10-15 14:40:00,19.27,19.3,19.26,19.29,11100.0,19.2182,19.2481,19.2082,19.2381,11100.0
2009-10-15 14:50:00,19.29,19.3,19.26,19.27,3900.0,19.2381,19.2481,19.2082,19.2182,3900.0
2009-10-15 15:00:00,19.27,19.28,19.23,19.24,13500.0,19.2182,19.2281,19.1783,19.1882,13500.0
2009-10-15 15:10:00,19.26,19.28,19.23,19.23,16500.0,19.2082,19.2281,19.1783,19.1783,16500.0
2009-10-15 15:20:00,19.23,19.24,19.16,19.16,28700.0,19.1783,19.1882,19.1085,19.1085,28700.0
2009-10-15 15:30:00,19.17,19.2,19.1,19.13,24200.0,19.1184,19.1483,19.0486,19.0785,24200.0
2009-10-15 15:40:00,19.13,19.15,19.1,19.15,21900.0,19.0785,19.0985,19.0486,19.0985,21900.0
2009-10-15 15:50:00,19.14,19.16,19.09,19.11,47000.0,19.0885,19.1085,19.0386,19.0586,47000.0
2009-10-16 09:30:00,19.03,19.1,18.93,18.93,39400.0,18.9788,19.0486,18.8791,18.8791,39400.0
2009-10-16 09:40:00,18.94,18.97,18.86,18.87,3000.0,18.889,18.919,18.8093,18.8192,3000.0
2009-10-16 09:50:00,18.88,18.95,18.83,18.83,6900.0,18.8292,18.899,18.7793,18.7793,6900.0
2009-10-16 10:00:00,18.78,18.83,18.73,18.75,12600.0,18.7295,18.7793,18.6796,18.6996,12600.0
2009-10-16 10:10:00,18.74,18.78,18.71,18.78,5200.0,18.6896,18.7295,18.6597,18.7295,5200.0
2009-10-16 10:20:00,18.78,18.8,18.77,18.78,6200.0,18.7295,18.7494,18.7195,18.7295,6200.0
2009-10-16 10:30:00,18.77,18.79,18.77,18.78,6300.0,18.7195,18.7394,18.7195,18.7295,6300.0
2009-10-16 10:40:00,18.78,18.78,18.74,18.75,4700.0,18.7295,18.7295,18.6896,18.6996,4700.0
2009-10-16 10:50:00,18.76,18.78,18.75,18.77,1600.0,18.7095,18.7295,18.6996,18.7195,1600.0
2009-10-16 11:00:00,18.78,18.8,18.76,18.79,26800.0,18.7295,18.7494,18.7095,18.7394,26800.0
2009-10-16 11:10:00,18.79,18.79,18.72,18.72,18700.0,18.7394,18.7394,18.6696,18.6696,18700.0
2009-10-16 11:20:00,18.73,18.77,18.73,18.74,12100.0,18.6796,18.7195,18.6796,18.6896,12100.0
2009-10-16 11:30:00,18.74,18.74,18.6,18.61,5300.0,18.6896,18.6896,18.55,18.5599,5300.0
2009-10-16 11:40:00,18.61,18.66,18.61,18.66,3600.0,18.5599,18.6098,18.5599,18.6098,3600.0
2009-10-16 11:50:00,18.66,18.66,18.64,18.65,3100.0,18.6098,18.6098,18.5899,18.5998,3100.0
2009-10-16 12:00:00,18.65,18.65,18.63,18.63,2500.0,18.5998,18.5998,18.5799,18.5799,2500.0
2009-10-16 12:10:00,18.64,18.64,18.62,18.63,2700.0,18.5899,18.5899,18.5699,18.5799,2700.0
2009-10-16 12:20:00,18.62,18.64,18.62,18.64,5200.0,18.5699,18.5899,18.5699,18.5899,5200.0
2009-10-16 12:30:00,18.65,18.65,18.64,18.64,3300.0,18.5998,18.5998,18.5899,18.5899,3300.0
2009-10-16 12:40:00,18.65,18.69,18.65,18.66,7600.0,18.5998,18.6397,18.5998,18.6098,7600.0
2009-10-16 12:50:00,18.71,18.71,18.66,18.7,8000.0,18.6597,18.6597,18.6098,18.6497,8000.0
2009-10-16 13:00:00,18.71,18.71,18.67,18.68,4600.0,18.6597,18.6597,18.6198,18.6297,4600.0
2009-10-16 13:10:00,18.68,18.76,18.67,18.76,7700.0,18.6297,18.7095,18.6198,18.7095,7700.0
2009-10-16 13:20:00,18.76,18.85,18.76,18.84,4200.0,18.7095,18.7993,18.7095,18.7893,4200.0
2009-10-16 13:30:00,18.85,18.91,18.85,18.91,3400.0,18.7993,18.8591,18.7993,18.8591,3400.0
2009-10-16 13:40:00,18.91,18.96,18.9,18.96,3400.0,18.8591,18.909,18.8492,18.909,3400.0
2009-10-16 13:50:00,18.96,18.96,18.94,18.95,4600.0,18.909,18.909,18.889,18.899,4600.0
2009-10-16 14:00:00,18.95,18.95,18.94,18.94,1700.0,18.899,18.899,18.889,18.889,1700.0
2009-10-16 14:10:00,18.94,18.96,18.83,18.83,22700.0,18.889,18.909,18.7793,18.7793,22700.0
2009-10-16 14:20:00,18.83,18.88,18.83,18.87,5000.0,18.7793,18.8292,18.7793,18.8192,5000.0
2009-10-16 14:30:00,18.87,18.87,18.83,18.83,4300.0,18.8192,18.8192,18.7793,18.7793,4300.0
2009-10-16 14:40:00,18.83,18.84,18.8,18.81,4400.0,18.7793,18.7893,18.7494,18.7594,4400.0
2009-10-16 14:50:00,18.81,18.84,18.81,18.84,3700.0,18.7594,18.7893,18.7594,18.7893,3700.0
2009-10-16 15:00:00,18.84,18.84,18.82,18.83,6400.0,18.7893,18.7893,18.7694,18.7793,6400.0
2009-10-16 15:10:00,18.83,18.88,18.82,18.86,10400.0,18.7793,18.8292,18.7694,18.8093,10400.0
2009-10-16 15:20:00,18.85,18.85,18.76,18.78,24600.0,18.7993,18.7993,18.7095,18.7295,24600.0
2009-10-16 15:30:00,18.77,18.83,18.76,18.83,10200.0,18.7195,18.7793,18.7095,18.7793,10200.0
2009-10-16 15:40:00,18.83,18.87,18.83,18.86,22700.0,18.7793,18.8192,18.7793,18.8093,22700.0
2009-10-16 15:50:00,18.86,18.89,18.82,18.83,41900.0,18.8093,18.8392,18.7694,18.7793,41900.0
2009-10-19 09:30:00,19.0,19.0,18.54,18.75,6700.0,18.9489,18.9489,18.4901,18.6996,6700.0
2009-10-19 09:40:00,18.75,18.75,18.63,18.66,2400.0,18.6996,18.6996,18.5799,18.6098,2400.0
2009-10-19 09:50:00,18.66,18.72,18.66,18.68,9300.0,18.6098,18.6696,18.6098,18.6297,9300.0
2009-10-19 10:00:00,18.67,18.73,18.66,18.67,12200.0,18.6198,18.6796,18.6098,18.6198,12200.0
2009-10-19 10:10:00,18.68,18.77,18.68,18.76,9600.0,18.6297,18.7195,18.6297,18.7095,9600.0
2009-10-19 10:20:00,18.74,18.78,18.72,18.72,9900.0,18.6896,18.7295,18.6696,18.6696,9900.0
2009-10-19 10:30:00,18.72,18.79,18.68,18.69,5200.0,18.6696,18.7394,18.6297,18.6397,5200.0
2009-10-19 10:40:00,18.67,18.84,18.67,18.84,10900.0,18.6198,18.7893,18.6198,18.7893,10900.0
2009-10-19 10:50:00,18.84,18.91,18.84,18.91,8500.0,18.7893,18.8591,18.7893,18.8591,8500.0
2009-10-19 11:00:00,18.89,18.94,18.89,18.94,4100.0,18.8392,18.889,18.8392,18.889,4100.0
2009-10-19 11:10:00,18.94,18.96,18.93,18.96,4600.0,18.889,18.909,18.8791,18.909,4600.0
2009-10-19 11:20:00,18.95,19.0,18.95,19.0,13400.0,18.899,18.9489,18.899,18.9489,13400.0
2009-10-19 11:30:00,18.99,19.08,18.99,19.07,6400.0,18.9389,19.0287,18.9389,19.0187,6400.0
2009-10-19 11:40:00,19.08,19.1,19.07,19.08,3600.0,19.0287,19.0486,19.0187,19.0287,3600.0
2009-10-19 11:50:00,19.07,19.14,19.06,19.13,6500.0,19.0187,19.0885,19.0087,19.0785,6500.0
2009-10-19 12:00:00,19.14,19.14,19.1,19.1,4100.0,19.0885,19.0885,19.0486,19.0486,4100.0
2009-10-19 12:10:00,19.09,19.09,18.85,18.85,52000.0,19.0386,19.0386,18.7993,18.7993,52000.0
2009-10-19 12:20:00,18.86,18.91,18.86,18.9,3800.0,18.8093,18.8591,18.8093,18.8492,3800.0
2009-10-19 12:30:00,18.89,18.91,18.76,18.76,53500.0,18.8392,18.8591,18.7095,18.7095,53500.0
2009-10-19 12:40:00,18.77,18.77,18.69,18.7,5400.0,18.7195,18.7195,18.6397,18.6497,5400.0
2009-10-19 12:50:00,18.72,18.72,18.7,18.72,2800.0,18.6696,18.6696,18.6497,18.6696,2800.0
2009-10-19 13:00:00,18.71,18.77,18.71,18.77,2900.0,18.6597,18.7195,18.6597,18.7195,2900.0
2009-10-19 13:10:00,18.77,18.79,18.76,18.76,6800.0,18.7195,18.7394,18.7095,18.7095,6800.0
2009-10-19 13:20:00,18.76,18.79,18.76,18.77,6100.0,18.7095,18.7394,18.7095,18.7195,6100.0
2009-10-19 13:30:00,18.77,18.81,18.76,18.8,4900.0,18.7195,18.7594,18.7095,18.7494,4900.0
2009-10-19 13:40:00,18.82,18.82,18.75,18.76,4100.0,18.7694,18.7694,18.6996,18.7095,4100.0
2009-10-19 13:50:00,18.75,18.8,18.75,18.8,25800.0,18.6996,18.7494,18.6996,18.7494,25800.0
2009-10-19 14:00:00,18.79,18.86,18.79,18.85,15200.0,18.7394,18.8093,18.7394,18.7993,15200.0
2009-10-19 14:10:00,18.86,18.91,18.85,18.91,4200.0,18.8093,18.8591,18.7993,18.8591,4200.0
2009-10-19 14:20:00,18.9,18.92,18.87,18.9,8200.0,18.8492,18.8691,18.8192,18.8492,8200.0
2009-10-19 14:30:00,18.91,18.96,18.91,18.91,8100.0,18.8591,18.909,18.8591,18.8591,8100.0
2009-10-19 14:40:00,18.92,18.93,18.81,18.82,52900.0,18.8691,18.8791,18.7594,18.7694,52900.0
2009-10-19 14:50:00,18.81,18.89,18.78,18.89,18700.0,18.7594,18.8392,18.7295,18.8392,18700.0
2009-10-19 15:00:00,18.89,18.89,18.84,18.86,12400.0,18.8392,18.8392,18.7893,18.8093,12400.0
2009-10-19 15:10:00,18.86,18.86,18.75,18.76,24300.0,18.8093,18.8093,18.6996,18.7095,24300.0
2009-10-19 15:20:00,18.76,18.77,18.69,18.69,11300.0,18.7095,18.7195,18.6397,18.6397,11300.0
2009-10-19 15:30:00,18.69,18.72,18.67,18.69,15500.0,18.6397,18.6696,18.6198,18.6397,15500.0
2009-10-19 15:40:00,18.69,18.71,18.66,18.71,21200.0,18.6397,18.6597,18.6098,18.6597,21200.0
2009-10-19 15:50:00,18.71,18.75,18.67,18.69,32400.0,18.6597,18.6996,18.6198,18.6397,32400.0
2009-10-20 09:30:00,18.68,18.88,18.39,18.39,7300.0,18.6297,18.8292,18.3405,18.3405,7300.0
2009-10-20 09:40:00,18.39,18.39,18.2,18.26,11700.0,18.3405,18.3405,18.151,18.2109,11700.0
2009-10-20 09:50:00,18.28,18.39,18.26,18.37,11300.0,18.2308,18.3405,18.2109,18.3206,11300.0
2009-10-20 10:00:00,18.44,18.46,18.44,18.44,1600.0,18.3904,18.4103,18.3904,18.3904,1600.0
2009-10-20 10:10:00,18.42,18.42,18.28,18.29,2400.0,18.3704,18.3704,18.2308,18.2408,2400.0
2009-10-20 10:20:00,18.3,18.45,18.3,18.45,20900.0,18.2508,18.4004,18.2508,18.4004,20900.0
2009-10-20 10:30:00,18.45,18.45,18.35,18.35,7900.0,18.4004,18.4004,18.3006,18.3006,7900.0
2009-10-20 10:40:00,18.33,18.33,18.32,18.32,700.0,18.2807,18.2807,18.2707,18.2707,700.0
2009-10-20 10:50:00,18.32,18.33,18.32,18.32,2500.0,18.2707,18.2807,18.2707,18.2707,2500.0
2009-10-20 11:00:00,18.32,18.33,18.3,18.33,1400.0,18.2707,18.2807,18.2508,18.2807,1400.0
2009-10-20 11:10:00,18.33,18.38,18.32,18.38,9400.0,18.2807,18.3306,18.2707,18.3306,9400.0
2009-10-20 11:20:00,18.37,18.42,18.37,18.41,3000.0,18.3206,18.3704,18.3206,18.3605,3000.0
2009-10-20 11:30:00,18.4,18.41,18.35,18.37,3900.0,18.3505,18.3605,18.3006,18.3206,3900.0
2009-10-20 11:40:00,18.38,18.38,18.25,18.32,8400.0,18.3306,18.3306,18.2009,18.2707,8400.0
2009-10-20 11:50:00,18.32,18.35,18.29,18.31,6900.0,18.2707,18.3006,18.2408,18.2607,6900.0
2009-10-20 12:00:00,18.31,18.32,18.24,18.32,18500.0,18.2607,18.2707,18.1909,18.2707,18500.0
2009-10-20 12:10:00,18.31,18.31,18.29,18.29,3000.0,18.2607,18.2607,18.2408,18.2408,3000.0
2009-10-20 12:20:00,18.27,18.32,18.26,18.3,2600.0,18.2208,18.2707,18.2109,18.2508,2600.0
2009-10-20 12:30:00,18.3,18.3,18.28,18.28,2600.0,18.2508,18.2508,18.2308,18.2308,2600.0
2009-10-20 12:40:00,18.29,18.31,18.28,18.3,3500.0,18.2408,18.2607,18.2308,18.2508,3500.0
2009-10-20 12:50:00,18.29,18.32,18.28,18.31,5800.0,18.2408,18.2707,18.2308,18.2607,5800.0
2009-10-20 13:00:00,18.29,18.31,18.29,18.31,1500.0,18.2408,18.2607,18.2408,18.2607,1500.0
2009-10-20 13:10:00,18.29,18.34,18.29,18.34,1900.0,18.2408,18.2907,18.2408,18.2907,1900.0
2009-10-20 13:20:00,18.34,18.36,18.33,18.33,2400.0,18.2907,18.3106,18.2807,18.2807,2400.0
2009-10-20 13:30:00,18.34,18.36,18.3,18.32,5300.0,18.2907,18.3106,18.2508,18.2707,5300.0
2009-10-20 13:40:00,18.3,18.35,18.29,18.33,2300.0,18.2508,18.3006,18.2408,18.2807,2300.0
2009-10-20 13:50:00,18.32,18.32,18.28,18.28,4400.0,18.2707,18.2707,18.2308,18.2308,4400.0
2009-10-20 14:00:00,18.28,18.32,18.28,18.32,5300.0,18.2308,18.2707,18.2308,18.2707,5300.0
2009-10-20 14:10:00,18.32,18.33,18.3,18.31,4000.0,18.2707,18.2807,18.2508,18.2607,4000.0
2009-10-20 14:20:00,18.33,18.33,18.29,18.3,3600.0,18.2807,18.2807,18.2408,18.2508,3600.0
2009-10-20 14:30:00,18.29,18.36,18.28,18.36,7400.0,18.2408,18.3106,18.2308,18.3106,7400.0
2009-10-20 14:40:00,18.32,18.36,18.32,18.33,5700.0,18.2707,18.3106,18.2707,18.2807,5700.0
2009-10-20 14:50:00,18.32,18.38,18.32,18.34,6700.0,18.2707,18.3306,18.2707,18.2907,6700.0
2009-10-20 15:00:00,18.35,18.36,18.29,18.32,7400.0,18.3006,18.3106,18.2408,18.2707,7400.0
2009-10-20 15:10:00,18.29,18.31,18.28,18.3,5300.0,18.2408,18.2607,18.2308,18.2508,5300.0
2009-10-20 15:20:00,18.3,18.32,18.29,18.3,4500.0,18.2508,18.2707,18.2408,18.2508,4500.0
2009-10-20 15:30:00,18.3,18.32,18.2,18.2,29800.0,18.2508,18.2707,18.151,18.151,29800.0
2009-10-20 15:40:00,18.2,18.23,18.2,18.21,14000.0,18.151,18.181,18.151,18.161,14000.0
2009-10-20 15:50:00,18.2,18.24,18.12,18.18,70400.0,18.151,18.1909,18.0713,18.1311,70400.0
2009-10-21 09:30:00,18.16,18.47,18.16,18.34,2300.0,18.1111,18.4203,18.1111,18.2907,2300.0
2009-10-21 09:40:00,18.33,18.51,18.33,18.42,5100.0,18.2807,18.4602,18.2807,18.3704,5100.0
2009-10-21 09:50:00,18.42,18.5,18.42,18.44,7700.0,18.3704,18.4502,18.3704,18.3904,7700.0
2009-10-21 10:00:00,18.42,18.54,18.42,18.5,7400.0,18.3704,18.4901,18.3704,18.4502,7400.0
2009-10-21 10:10:00,18.5,18.52,18.42,18.48,4400.0,18.4502,18.4702,18.3704,18.4303,4400.0
2009-10-21 10:20:00,18.48,18.48,18.45,18.47,2700.0,18.4303,18.4303,18.4004,18.4203,2700.0
2009-10-21 10:30:00,18.46,18.5,18.42,18.5,5200.0,18.4103,18.4502,18.3704,18.4502,5200.0
2009-10-21 10:40:00,18.5,18.61,18.5,18.58,5600.0,18.4502,18.5599,18.4502,18.53,5600.0
2009-10-21 10:50:00,18.57,18.57,18.44,18.44,5700.0,18.52,18.52,18.3904,18.3904,5700.0
2009-10-21 11:00:00,18.45,18.45,18.42,18.42,900.0,18.4004,18.4004,18.3704,18.3704,900.0
2009-10-21 11:10:00,18.42,18.42,18.35,18.39,3600.0,18.3704,18.3704,18.3006,18.3405,3600.0
2009-10-21 11:20:00,18.4,18.44,18.39,18.44,2700.0,18.3505,18.3904,18.3405,18.3904,2700.0
2009-10-21 11:30:00,18.45,18.52,18.35,18.41,17800.0,18.4004,18.4702,18.3006,18.3605,17800.0
2009-10-21 11:40:00,18.41,18.41,18.34,18.34,4800.0,18.3605,18.3605,18.2907,18.2907,4800.0
2009-10-21 11:50:00,18.33,18.35,18.28,18.33,4300.0,18.2807,18.3006,18.2308,18.2807,4300.0
2009-10-21 12:00:00,18.35,18.37,18.26,18.26,1700.0,18.3006,18.3206,18.2109,18.2109,1700.0
2009-10-21 12:10:00,18.27,18.27,18.21,18.23,7800.0,18.2208,18.2208,18.161,18.181,7800.0
2009-10-21 12:20:00,18.24,18.25,18.23,18.24,3700.0,18.1909,18.2009,18.181,18.1909,3700.0
2009-10-21 12:30:00,18.24,18.25,18.24,18.25,3300.0,18.1909,18.2009,18.1909,18.2009,3300.0
2009-10-21 12:40:00,18.24,18.3,18.24,18.29,3800.0,18.1909,18.2508,18.1909,18.2408,3800.0
2009-10-21 12:50:00,18.3,18.34,18.3,18.34,1500.0,18.2508,18.2907,18.2508,18.2907,1500.0
2009-10-21 13:00:00,18.33,18.37,18.33,18.37,4800.0,18.2807,18.3206,18.2807,18.3206,4800.0
2009-10-21 13:10:00,18.37,18.42,18.36,18.41,5700.0,18.3206,18.3704,18.3106,18.3605,5700.0
2009-10-21 13:20:00,18.41,18.45,18.37,18.4,22100.0,18.3605,18.4004,18.3206,18.3505,22100.0
2009-10-21 13:30:00,18.39,18.41,18.33,18.41,6500.0,18.3405,18.3605,18.2807,18.3605,6500.0
2009-10-21 13:40:00,18.4,18.41,18.35,18.39,5500.0,18.3505,18.3605,18.3006,18.3405,5500.0
2009-10-21 13:50:00,18.37,18.42,18.36,18.41,3700.0,18.3206,18.3704,18.3106,18.3605,3700.0
2009-10-21 14:00:00,18.41,18.41,18.37,18.4,8300.0,18.3605,18.3605,18.3206,18.3505,8300.0
2009-10-21 14:10:00,18.39,18.39,18.35,18.35,5200.0,18.3405,18.3405,18.3006,18.3006,5200.0
2009-10-21 14:20:00,18.35,18.42,18.35,18.41,10100.0,18.3006,18.3704,18.3006,18.3605,10100.0
2009-10-21 14:30:00,18.42,18.44,18.37,18.4,4900.0,18.3704,18.3904,18.3206,18.3505,4900.0
2009-10-21 14:40:00,18.39,18.45,18.37,18.43,8800.0,18.3405,18.4004,18.3206,18.3804,8800.0
2009-10-21 14:50:00,18.43,18.44,18.39,18.42,7200.0,18.3804,18.3904,18.3405,18.3704,7200.0
2009-10-21 15:00:00,18.41,18.43,18.38,18.39,8500.0,18.3605,18.3804,18.3306,18.3405,8500.0
2009-10-21 15:10:00,18.38,18.41,18.26,18.26,40100.0,18.3306,18.3605,18.2109,18.2109,40100.0
2009-10-21 15:20:00,18.27,18.27,18.12,18.12,20100.0,18.2208,18.2208,18.0713,18.0713,20100.0
2009-10-21 15:30:00,18.12,18.14,18.0,18.08,26500.0,18.0713,18.0912,17.9516,18.0314,26500.0
2009-10-21 15:40:00,18.09,18.13,18.01,18.04,32400.0,18.0413,18.0812,17.9615,17.9915,32400.0
2009-10-21 15:50:00,18.03,18.04,17.96,18.01,59500.0,17.9815,17.9915,17.9117,17.9615,59500.0
2009-10-22 09:30:00,18.04,18.16,17.86,17.88,14900.0,17.9915,18.1111,17.812,17.8319,14900.0
2009-10-22 09:40:00,17.93,17.98,17.9,17.96,34900.0,17.8818,17.9316,17.8518,17.9117,34900.0
2009-10-22 09:50:00,17.98,17.98,17.92,17.96,13400.0,17.9316,17.9316,17.8718,17.9117,13400.0
2009-10-22 10:00:00,17.97,17.98,17.86,17.87,13600.0,17.9217,17.9316,17.812,17.8219,13600.0
2009-10-22 10:10:00,17.86,17.95,17.81,17.95,11900.0,17.812,17.9017,17.7621,17.9017,11900.0
2009-10-22 10:20:00,17.92,17.96,17.85,17.96,11300.0,17.8718,17.9117,17.802,17.9117,11300.0
2009-10-22 10:30:00,17.95,18.0,17.86,17.9,16300.0,17.9017,17.9516,17.812,17.8518,16300.0
2009-10-22 10:40:00,17.9,17.96,17.89,17.95,5200.0,17.8518,17.9117,17.8419,17.9017,5200.0
2009-10-22 10:50:00,17.96,17.98,17.95,17.96,5300.0,17.9117,17.9316,17.9017,17.9117,5300.0
2009-10-22 11:00:00,17.96,17.97,17.96,17.97,2500.0,17.9117,17.9217,17.9117,17.9217,2500.0
2009-10-22 11:10:00,17.96,17.98,17.96,17.96,3700.0,17.9117,17.9316,17.9117,17.9117,3700.0
2009-10-22 11:20:00,17.97,17.98,17.94,17.96,9000.0,17.9217,17.9316,17.8917,17.9117,9000.0
2009-10-22 11:30:00,17.95,17.95,17.9,17.91,2600.0,17.9017,17.9017,17.8518,17.8618,2600.0
2009-10-22 11:40:00,17.9,17.94,17.9,17.92,19500.0,17.8518,17.8917,17.8518,17.8718,19500.0
2009-10-22 11:50:00,17.92,17.93,17.9,17.91,5200.0,17.8718,17.8818,17.8518,17.8618,5200.0
2009-10-22 12:00:00,17.92,17.98,17.91,17.97,11100.0,17.8718,17.9316,17.8618,17.9217,11100.0
2009-10-22 12:10:00,17.98,17.98,17.97,17.97,3700.0,17.9316,17.9316,17.9217,17.9217,3700.0
2009-10-22 12:20:00,17.98,18.02,17.97,18.01,8700.0,17.9316,17.9715,17.9217,17.9615,8700.0
2009-10-22 12:30:00,18.01,18.08,18.0,18.02,9000.0,17.9615,18.0314,17.9516,17.9715,9000.0
2009-10-22 12:40:00,18.01,18.04,18.0,18.03,4100.0,17.9615,17.9915,17.9516,17.9815,4100.0
2009-10-22 12:50:00,18.04,18.07,18.04,18.06,2500.0,17.9915,18.0214,17.9915,18.0114,2500.0
2009-10-22 13:00:00,18.06,18.06,18.05,18.06,3600.0,18.0114,18.0114,18.0014,18.0114,3600.0
2009-10-22 13:10:00,18.07,18.11,18.07,18.1,7600.0,18.0214,18.0613,18.0214,18.0513,7600.0
2009-10-22 13:20:00,18.1,18.1,18.05,18.06,3000.0,18.0513,18.0513,18.0014,18.0114,3000.0
2009-10-22 13:30:00,18.05,18.07,18.05,18.05,12700.0,18.0014,18.0214,18.0014,18.0014,12700.0
2009-10-22 13:40:00,18.05,18.1,18.04,18.08,19500.0,18.0014,18.0513,17.9915,18.0314,19500.0
2009-10-22 13:50:00,18.08,18.12,18.07,18.11,13900.0,18.0314,18.0713,18.0214,18.0613,13900.0
2009-10-22 14:00:00,18.12,18.23,18.12,18.22,4600.0,18.0713,18.181,18.0713,18.171,4600.0
2009-10-22 14:10:00,18.22,18.27,18.22,18.25,5700.0,18.171,18.2208,18.171,18.2009,5700.0
2009-10-22 14:20:00,18.26,18.3,18.26,18.29,2800.0,18.2109,18.2508,18.2109,18.2408,2800.0
2009-10-22 14:30:00,18.3,18.36,18.26,18.27,14800.0,18.2508,18.3106,18.2109,18.2208,14800.0
2009-10-22 14:40:00,18.27,18.3,18.22,18.23,36600.0,18.2208,18.2508,18.171,18.181,36600.0
2009-10-22 14:50:00,18.25,18.25,18.22,18.23,5300.0,18.2009,18.2009,18.171,18.181,5300.0
2009-10-22 15:00:00,18.22,18.25,18.13,18.24,45100.0,18.171,18.2009,18.0812,18.1909,45100.0
2009-10-22 15:10:00,18.25,18.37,18.25,18.35,14000.0,18.2009,18.3206,18.2009,18.3006,14000.0
2009-10-22 15:20:00,18.35,18.39,18.34,18.34,5400.0,18.3006,18.3405,18.2907,18.2907,5400.0
2009-10-22 15:30:00,18.33,18.33,18.16,18.2,54800.0,18.2807,18.2807,18.1111,18.151,54800.0
2009-10-22 15:40:00,18.2,18.22,18.12,18.14,42500.0,18.151,18.171,18.0713,18.0912,42500.0
2009-10-22 15:50:00,18.14,18.14,18.08,18.13,76000.0,18.0912,18.0912,18.0314,18.0812,76000.0
2009-10-23 09:30:00,18.16,18.24,17.96,18.08,54800.0,18.1111,18.1909,17.9117,18.0314,54800.0
2009-10-23 09:40:00,18.0,18.13,17.99,18.08,19300.0,17.9516,18.0812,17.9416,18.0314,19300.0
2009-10-23 09:50:00,18.1,18.1,17.96,17.98,18200.0,18.0513,18.0513,17.9117,17.9316,18200.0
2009-10-23 10:00:00,18.05,18.08,17.86,17.86,9600.0,18.0014,18.0314,17.812,17.812,9600.0
2009-10-23 10:10:00,17.86,17.86,17.71,17.75,12700.0,17.812,17.812,17.6624,17.7022,12700.0
2009-10-23 10:20:00,17.75,17.78,17.74,17.77,4900.0,17.7022,17.7322,17.6923,17.7222,4900.0
2009-10-23 10:30:00,17.77,17.77,17.69,17.77,9800.0,17.7222,17.7222,17.6424,17.7222,9800.0
2009-10-23 10:40:00,17.76,17.76,17.64,17.72,6900.0,17.7122,17.7122,17.5925,17.6723,6900.0
2009-10-23 10:50:00,17.72,17.72,17.57,17.61,6500.0,17.6723,17.6723,17.5227,17.5626,6500.0
2009-10-23 11:00:00,17.62,17.63,17.51,17.54,10500.0,17.5726,17.5826,17.4629,17.4928,10500.0
2009-10-23 11:10:00,17.54,17.57,17.52,17.55,13700.0,17.4928,17.5227,17.4729,17.5028,13700.0
2009-10-23 11:20:00,17.55,17.57,17.5,17.57,4700.0,17.5028,17.5227,17.4529,17.5227,4700.0
2009-10-23 11:30:00,17.56,17.58,17.52,17.55,2800.0,17.5128,17.5327,17.4729,17.5028,2800.0
2009-10-23 11:40:00,17.55,17.65,17.53,17.53,12700.0,17.5028,17.6025,17.4828,17.4828,12700.0
2009-10-23 11:50:00,17.55,17.58,17.54,17.55,5200.0,17.5028,17.5327,17.4928,17.5028,5200.0
2009-10-23 12:00:00,17.55,17.56,17.55,17.55,2000.0,17.5028,17.5128,17.5028,17.5028,2000.0
2009-10-23 12:10:00,17.56,17.56,17.52,17.54,5300.0,17.5128,17.5128,17.4729,17.4928,5300.0
2009-10-23 12:20:00,17.55,17.55,17.51,17.53,1600.0,17.5028,17.5028,17.4629,17.4828,1600.0
2009-10-23 12:30:00,17.52,17.53,17.51,17.52,3600.0,17.4729,17.4828,17.4629,17.4729,3600.0
2009-10-23 12:40:00,17.52,17.52,17.5,17.51,2200.0,17.4729,17.4729,17.4529,17.4629,2200.0
2009-10-23 12:50:00,17.51,17.51,17.51,17.51,5900.0,17.4629,17.4629,17.4629,17.4629,5900.0
2009-10-23 13:00:00,17.5,17.52,17.49,17.51,11300.0,17.4529,17.4729,17.4429,17.4629,11300.0
2009-10-23 13:10:00,17.52,17.52,17.51,17.52,3400.0,17.4729,17.4729,17.4629,17.4729,3400.0
2009-10-23 13:20:00,17.52,17.53,17.5,17.52,10700.0,17.4729,17.4828,17.4529,17.4729,10700.0
2009-10-23 13:30:00,17.52,17.56,17.47,17.56,13400.0,17.4729,17.5128,17.423,17.5128,13400.0
2009-10-23 13:40:00,17.56,17.61,17.53,17.6,8900.0,17.5128,17.5626,17.4828,17.5527,8900.0
2009-10-23 13:50:00,17.6,17.65,17.6,17.63,3400.0,17.5527,17.6025,17.5527,17.5826,3400.0
2009-10-23 14:00:00,17.6,17.63,17.57,17.62,7900.0,17.5527,17.5826,17.5227,17.5726,7900.0
2009-10-23 14:10:00,17.63,17.63,17.59,17.6,3300.0,17.5826,17.5826,17.5427,17.5527,3300.0
2009-10-23 14:20:00,17.61,17.64,17.6,17.61,3700.0,17.5626,17.5925,17.5527,17.5626,3700.0
2009-10-23 14:30:00,17.6,17.61,17.59,17.61,7200.0,17.5527,17.5626,17.5427,17.5626,7200.0
2009-10-23 14:40:00,17.61,17.64,17.61,17.63,3800.0,17.5626,17.5925,17.5626,17.5826,3800.0
2009-10-23 14:50:00,17.63,17.67,17.62,17.67,8300.0,17.5826,17.6225,17.5726,17.6225,8300.0
2009-10-23 15:00:00,17.66,17.75,17.65,17.7,25100.0,17.6125,17.7022,17.6025,17.6524,25100.0
2009-10-23 15:10:00,17.69,17.74,17.69,17.71,4700.0,17.6424,17.6923,17.6424,17.6624,4700.0
2009-10-23 15:20:00,17.71,17.71,17.65,17.66,8800.0,17.6624,17.6624,17.6025,17.6125,8800.0
2009-10-23 15:30:00,17.66,17.72,17.62,17.68,17100.0,17.6125,17.6723,17.5726,17.6324,17100.0
2009-10-23 15:40:00,17.67,17.67,17.54,17.54,28600.0,17.6225,17.6225,17.4928,17.4928,28600.0
2009-10-23 15:50:00,17.55,17.61,17.54,17.56,50100.0,17.5028,17.5626,17.4928,17.5128,50100.0
2009-10-26 09:30:00,17.66,17.98,17.66,17.91,11900.0,17.6125,17.9316,17.6125,17.8618,11900.0
2009-10-26 09:40:00,17.87,17.96,17.81,17.83,18400.0,17.8219,17.9117,17.7621,17.782,18400.0
2009-10-26 09:50:00,17.83,17.89,17.78,17.84,9100.0,17.782,17.8419,17.7322,17.792,9100.0
2009-10-26 10:00:00,17.82,17.86,17.79,17.82,12500.0,17.7721,17.812,17.7421,17.7721,12500.0
2009-10-26 10:10:00,17.8,17.8,17.72,17.74,15300.0,17.7521,17.7521,17.6723,17.6923,15300.0
2009-10-26 10:20:00,17.74,17.8,17.7,17.79,6900.0,17.6923,17.7521,17.6524,17.7421,6900.0
2009-10-26 10:30:00,17.8,17.86,17.79,17.8,17600.0,17.7521,17.812,17.7421,17.7521,17600.0
2009-10-26 10:40:00,17.8,17.84,17.8,17.82,9800.0,17.7521,17.792,17.7521,17.7721,9800.0
2009-10-26 10:50:00,17.82,17.84,17.78,17.84,5700.0,17.7721,17.792,17.7322,17.792,5700.0
2009-10-26 11:00:00,17.84,17.84,17.79,17.84,6300.0,17.792,17.792,17.7421,17.792,6300.0
2009-10-26 11:10:00,17.83,17.85,17.81,17.85,9900.0,17.782,17.802,17.7621,17.802,9900.0
2009-10-26 11:20:00,17.85,17.85,17.79,17.81,12400.0,17.802,17.802,17.7421,17.7621,12400.0
2009-10-26 11:30:00,17.81,17.81,17.51,17.56,21300.0,17.7621,17.7621,17.4629,17.5128,21300.0
2009-10-26 11:40:00,17.55,17.55,17.44,17.46,6700.0,17.5028,17.5028,17.3931,17.413,6700.0
2009-10-26 11:50:00,17.47,17.47,17.36,17.38,6100.0,17.423,17.423,17.3133,17.3332,6100.0
2009-10-26 12:00:00,17.37,17.44,17.27,17.36,12100.0,17.3233,17.3931,17.2235,17.3133,12100.0
2009-10-26 12:10:00,17.36,17.45,17.33,17.45,11500.0,17.3133,17.4031,17.2834,17.4031,11500.0
2009-10-26 12:20:00,17.49,17.5,17.46,17.46,4200.0,17.4429,17.4529,17.413,17.413,4200.0
2009-10-26 12:30:00,17.48,17.51,17.42,17.42,7000.0,17.433,17.4629,17.3731,17.3731,7000.0
2009-10-26 12:40:00,17.41,17.42,17.32,17.33,6400.0,17.3632,17.3731,17.2734,17.2834,6400.0
2009-10-26 12:50:00,17.33,17.39,17.32,17.37,6800.0,17.2834,17.3432,17.2734,17.3233,6800.0
2009-10-26 13:00:00,17.36,17.41,17.35,17.41,3400.0,17.3133,17.3632,17.3033,17.3632,3400.0
2009-10-26 13:10:00,17.41,17.41,17.34,17.36,4400.0,17.3632,17.3632,17.2934,17.3133,4400.0
2009-10-26 13:20:00,17.37,17.38,17.31,17.35,8300.0,17.3233,17.3332,17.2634,17.3033,8300.0
2009-10-26 13:30:00,17.35,17.35,17.28,17.28,4200.0,17.3033,17.3033,17.2335,17.2335,4200.0
2009-10-26 13:40:00,17.28,17.33,17.25,17.25,3700.0,17.2335,17.2834,17.2036,17.2036,3700.0
2009-10-26 13:50:00,17.26,17.34,17.26,17.29,4100.0,17.2136,17.2934,17.2136,17.2435,4100.0
2009-10-26 14:00:00,17.28,17.38,17.28,17.38,6600.0,17.2335,17.3332,17.2335,17.3332,6600.0
2009-10-26 14:10:00,17.38,17.38,17.29,17.29,6100.0,17.3332,17.3332,17.2435,17.2435,6100.0
2009-10-26 14:20:00,17.31,17.39,17.3,17.39,4300.0,17.2634,17.3432,17.2535,17.3432,4300.0
2009-10-26 14:30:00,17.37,17.38,17.3,17.37,6900.0,17.3233,17.3332,17.2535,17.3233,6900.0
2009-10-26 14:40:00,17.37,17.38,17.34,17.35,4800.0,17.3233,17.3332,17.2934,17.3033,4800.0
2009-10-26 14:50:00,17.36,17.44,17.36,17.38,9700.0,17.3133,17.3931,17.3133,17.3332,9700.0
2009-10-26 15:00:00,17.4,17.4,17.35,17.38,4300.0,17.3532,17.3532,17.3033,17.3332,4300.0
2009-10-26 15:10:00,17.38,17.44,17.38,17.4,8500.0,17.3332,17.3931,17.3332,17.3532,8500.0
2009-10-26 15:20:00,17.4,17.43,17.35,17.35,10700.0,17.3532,17.3831,17.3033,17.3033,10700.0
2009-10-26 15:30:00,17.38,17.42,17.38,17.39,6000.0,17.3332,17.3731,17.3332,17.3432,6000.0
2009-10-26 15:40:00,17.4,17.54,17.4,17.52,23100.0,17.3532,17.4928,17.3532,17.4729,23100.0
2009-10-26 15:50:00,17.53,17.54,17.46,17.49,38700.0,17.4828,17.4928,17.413,17.4429,38700.0
2009-10-27 09:30:00,17.49,17.57,17.4,17.48,7000.0,17.4429,17.5227,17.3532,17.433,7000.0
2009-10-27 09:40:00,17.49,17.51,17.46,17.48,7700.0,17.4429,17.4629,17.413,17.433,7700.0
2009-10-27 09:50:00,17.51,17.6,17.49,17.55,4100.0,17.4629,17.5527,17.4429,17.5028,4100.0
2009-10-27 10:00:00,17.5,17.5,17.29,17.36,9600.0,17.4529,17.4529,17.2435,17.3133,9600.0
2009-10-27 10:10:00,17.34,17.36,17.28,17.35,8700.0,17.2934,17.3133,17.2335,17.3033,8700.0
2009-10-27 10:20:00,17.36,17.48,17.36,17.46,5100.0,17.3133,17.433,17.3133,17.413,5100.0
2009-10-27 10:30:00,17.45,17.56,17.42,17.56,10300.0,17.4031,17.5128,17.3731,17.5128,10300.0
2009-10-27 10:40:00,17.57,17.71,17.57,17.65,10300.0,17.5227,17.6624,17.5227,17.6025,10300.0
2009-10-27 10:50:00,17.66,17.66,17.49,17.51,11600.0,17.6125,17.6125,17.4429,17.4629,11600.0
2009-10-27 11:00:00,17.5,17.51,17.39,17.39,7400.0,17.4529,17.4629,17.3432,17.3432,7400.0
2009-10-27 11:10:00,17.38,17.43,17.36,17.43,8200.0,17.3332,17.3831,17.3133,17.3831,8200.0
2009-10-27 11:20:00,17.44,17.54,17.44,17.53,10400.0,17.3931,17.4928,17.3931,17.4828,10400.0
2009-10-27 11:30:00,17.53,17.53,17.46,17.48,7300.0,17.4828,17.4828,17.413,17.433,7300.0
2009-10-27 11:40:00,17.47,17.49,17.44,17.49,7500.0,17.423,17.4429,17.3931,17.4429,7500.0
2009-10-27 11:50:00,17.48,17.5,17.48,17.48,4200.0,17.433,17.4529,17.433,17.433,4200.0
2009-10-27 12:00:00,17.47,17.48,17.44,17.44,13200.0,17.423,17.433,17.3931,17.3931,13200.0
2009-10-27 12:10:00,17.44,17.47,17.43,17.47,4500.0,17.3931,17.423,17.3831,17.423,4500.0
2009-10-27 12:20:00,17.48,17.49,17.47,17.47,2700.0,17.433,17.4429,17.423,17.423,2700.0
2009-10-27 12:30:00,17.47,17.48,17.42,17.44,7900.0,17.423,17.433,17.3731,17.3931,7900.0
2009-10-27 12:40:00,17.43,17.43,17.39,17.42,7600.0,17.3831,17.3831,17.3432,17.3731,7600.0
2009-10-27 12:50:00,17.4,17.47,17.4,17.44,6400.0,17.3532,17.423,17.3532,17.3931,6400.0
2009-10-27 13:00:00,17.44,17.44,17.36,17.42,4700.0,17.3931,17.3931,17.3133,17.3731,4700.0
2009-10-27 13:10:00,17.41,17.46,17.37,17.37,9700.0,17.3632,17.413,17.3233,17.3233,9700.0
2009-10-27 13:20:00,17.36,17.37,17.3,17.3,5600.0,17.3133,17.3233,17.2535,17.2535,5600.0
2009-10-27 13:30:00,17.3,17.3,17.24,17.3,5600.0,17.2535,17.2535,17.1936,17.2535,5600.0
2009-10-27 13:40:00,17.3,17.31,17.27,17.27,4100.0,17.2535,17.2634,17.2235,17.2235,4100.0
2009-10-27 13:50:00,17.27,17.31,17.27,17.29,7000.0,17.2235,17.2634,17.2235,17.2435,7000.0
2009-10-27 14:00:00,17.3,17.3,17.24,17.25,15200.0,17.2535,17.2535,17.1936,17.2036,15200.0
2009-10-27 14:10:00,17.27,17.35,17.27,17.35,5400.0,17.2235,17.3033,17.2235,17.3033,5400.0
2009-10-27 14:20:00,17.34,17.43,17.31,17.39,9000.0,17.2934,17.3831,17.2634,17.3432,9000.0
2009-10-27 14:30:00,17.39,17.4,17.3,17.31,10400.0,17.3432,17.3532,17.2535,17.2634,10400.0
2009-10-27 14:40:00,17.32,17.34,17.31,17.33,4900.0,17.2734,17.2934,17.2634,17.2834,4900.0
2009-10-27 14:50:00,17.34,17.41,17.34,17.36,12000.0,17.2934,17.3632,17.2934,17.3133,12000.0
2009-10-27 15:00:00,17.36,17.36,17.32,17.33,13900.0,17.3133,17.3133,17.2734,17.2834,13900.0
2009-10-27 15:10:00,17.32,17.42,17.32,17.4,17900.0,17.2734,17.3731,17.2734,17.3532,17900.0
2009-10-27 15:20:00,17.4,17.42,17.36,17.41,11700.0,17.3532,17.3731,17.3133,17.3632,11700.0
2009-10-27 15:30:00,17.4,17.41,17.26,17.28,20900.0,17.3532,17.3632,17.2136,17.2335,20900.0
2009-10-27 15:40:00,17.28,17.33,17.25,17.25,22400.0,17.2335,17.2834,17.2036,17.2036,22400.0
2009-10-27 15:50:00,17.24,17.26,17.19,17.21,52300.0,17.1936,17.2136,17.1438,17.1637,52300.0
2009-10-28 09:30:00,17.23,17.23,17.08,17.16,7000.0,17.1836,17.1836,17.0341,17.1138,7000.0
2009-10-28 09:40:00,17.1,17.12,16.88,16.9,27400.0,17.054,17.0739,16.8346,16.8545,27400.0
2009-10-28 09:50:00,16.9,17.01,16.8,16.88,28000.0,16.8545,16.9642,16.7548,16.8346,28000.0
2009-10-28 10:00:00,16.89,16.94,16.78,16.94,9000.0,16.8446,16.8944,16.7349,16.8944,9000.0
2009-10-28 10:10:00,16.95,17.0,16.95,16.95,6800.0,16.9044,16.9543,16.9044,16.9044,6800.0
2009-10-28 10:20:00,16.98,16.99,16.87,16.97,9000.0,16.9343,16.9443,16.8246,16.9243,9000.0
2009-10-28 10:30:00,16.97,17.0,16.96,17.0,9300.0,16.9243,16.9543,16.9144,16.9543,9300.0
2009-10-28 10:40:00,17.0,17.07,16.88,16.88,35200.0,16.9543,17.0241,16.8346,16.8346,35200.0
2009-10-28 10:50:00,16.9,16.92,16.82,16.85,9300.0,16.8545,16.8745,16.7747,16.8047,9300.0
2009-10-28 11:00:00,16.84,16.84,16.75,16.8,7500.0,16.7947,16.7947,16.7049,16.7548,7500.0
2009-10-28 11:10:00,16.79,16.8,16.75,16.79,19400.0,16.7448,16.7548,16.7049,16.7448,19400.0
2009-10-28 11:20:00,16.78,16.78,16.72,16.74,10800.0,16.7349,16.7349,16.675,16.695,10800.0
2009-10-28 11:30:00,16.74,16.75,16.7,16.71,8600.0,16.695,16.7049,16.6551,16.665,8600.0
2009-10-28 11:40:00,16.71,16.75,16.65,16.73,7900.0,16.665,16.7049,16.6052,16.685,7900.0
2009-10-28 11:50:00,16.7,16.76,16.69,16.72,6100.0,16.6551,16.7149,16.6451,16.675,6100.0
2009-10-28 12:00:00,16.71,16.74,16.7,16.7,5300.0,16.665,16.695,16.6551,16.6551,5300.0
2009-10-28 12:10:00,16.7,16.7,16.68,16.7,2000.0,16.6551,16.6551,16.6351,16.6551,2000.0
2009-10-28 12:20:00,16.7,16.7,16.64,16.69,3000.0,16.6551,16.6551,16.5952,16.6451,3000.0
2009-10-28 12:30:00,16.67,16.76,16.67,16.7,11700.0,16.6252,16.7149,16.6252,16.6551,11700.0
2009-10-28 12:40:00,16.7,16.72,16.62,16.64,3900.0,16.6551,16.675,16.5753,16.5952,3900.0
2009-10-28 12:50:00,16.65,16.68,16.59,16.66,4700.0,16.6052,16.6351,16.5454,16.6152,4700.0
2009-10-28 13:00:00,16.64,16.78,16.64,16.76,6200.0,16.5952,16.7349,16.5952,16.7149,6200.0
2009-10-28 13:10:00,16.77,16.8,16.75,16.75,7900.0,16.7249,16.7548,16.7049,16.7049,7900.0
2009-10-28 13:20:00,16.75,16.77,16.7,16.7,3700.0,16.7049,16.7249,16.6551,16.6551,3700.0
2009-10-28 13:30:00,16.71,16.72,16.7,16.7,2400.0,16.665,16.675,16.6551,16.6551,2400.0
2009-10-28 13:40:00,16.7,16.73,16.69,16.72,6400.0,16.6551,16.685,16.6451,16.675,6400.0
2009-10-28 13:50:00,16.69,16.72,16.69,16.71,2300.0,16.6451,16.675,16.6451,16.665,2300.0
2009-10-28 14:00:00,16.7,16.71,16.67,16.69,4500.0,16.6551,16.665,16.6252,16.6451,4500.0
2009-10-28 14:10:00,16.7,16.71,16.64,16.64,5400.0,16.6551,16.665,16.5952,16.5952,5400.0
2009-10-28 14:20:00,16.63,16.66,16.61,16.64,3400.0,16.5853,16.6152,16.5653,16.5952,3400.0
2009-10-28 14:30:00,16.63,16.63,16.55,16.55,5600.0,16.5853,16.5853,16.5055,16.5055,5600.0
2009-10-28 14:40:00,16.54,16.61,16.54,16.61,5200.0,16.4955,16.5653,16.4955,16.5653,5200.0
2009-10-28 14:50:00,16.61,16.65,16.61,16.62,6500.0,16.5653,16.6052,16.5653,16.5753,6500.0
2009-10-28 15:00:00,16.59,16.65,16.58,16.64,7700.0,16.5454,16.6052,16.5354,16.5952,7700.0
2009-10-28 15:10:00,16.64,16.64,16.55,16.6,5900.0,16.5952,16.5952,16.5055,16.5553,5900.0
2009-10-28 15:20:00,16.59,16.62,16.57,16.59,9000.0,16.5454,16.5753,16.5254,16.5454,9000.0
2009-10-28 15:30:00,16.61,16.61,16.55,16.57,17300.0,16.5653,16.5653,16.5055,16.5254,17300.0
2009-10-28 15:40:00,16.56,16.64,16.56,16.61,23700.0,16.5154,16.5952,16.5154,16.5653,23700.0
2009-10-28 15:50:00,16.6,16.6,16.51,16.55,64800.0,16.5553,16.5553,16.4656,16.5055,64800.0
2009-10-29 09:30:00,16.2,16.36,16.11,16.22,64300.0,16.1564,16.316,16.0667,16.1764,64300.0
2009-10-29 09:40:00,16.21,16.27,16.16,16.22,61500.0,16.1664,16.2262,16.1165,16.1764,61500.0
2009-10-29 09:50:00,16.22,16.24,16.09,16.22,32500.0,16.1764,16.1963,16.0467,16.1764,32500.0
2009-10-29 10:00:00,16.23,16.34,16.19,16.24,21800.0,16.1863,16.296,16.1464,16.1963,21800.0
2009-10-29 10:10:00,16.25,16.42,16.23,16.42,10800.0,16.2063,16.3758,16.1863,16.3758,10800.0
2009-10-29 10:20:00,16.42,16.49,16.39,16.42,9500.0,16.3758,16.4456,16.3459,16.3758,9500.0
2009-10-29 10:30:00,16.42,16.44,16.38,16.4,21900.0,16.3758,16.3958,16.3359,16.3559,21900.0
2009-10-29 10:40:00,16.41,16.57,16.4,16.57,15000.0,16.3659,16.5254,16.3559,16.5254,15000.0
2009-10-29 10:50:00,16.57,16.57,16.48,16.52,18000.0,16.5254,16.5254,16.4357,16.4756,18000.0
2009-10-29 11:00:00,16.5,16.55,16.48,16.5,19100.0,16.4556,16.5055,16.4357,16.4556,19100.0
2009-10-29 11:10:00,16.5,16.51,16.38,16.42,28900.0,16.4556,16.4656,16.3359,16.3758,28900.0
2009-10-29 11:20:00,16.43,16.5,16.43,16.5,11900.0,16.3858,16.4556,16.3858,16.4556,11900.0
2009-10-29 11:30:00,16.49,16.51,16.43,16.45,16800.0,16.4456,16.4656,16.3858,16.4057,16800.0
2009-10-29 11:40:00,16.46,16.5,16.42,16.44,17500.0,16.4157,16.4556,16.3758,16.3958,17500.0
2009-10-29 11:50:00,16.44,16.45,16.42,16.44,15000.0,16.3958,16.4057,16.3758,16.3958,15000.0
2009-10-29 12:00:00,16.43,16.44,16.32,16.4,24000.0,16.3858,16.3958,16.2761,16.3559,24000.0
2009-10-29 12:10:00,16.4,16.44,16.35,16.42,12600.0,16.3559,16.3958,16.306,16.3758,12600.0
2009-10-29 12:20:00,16.41,16.5,16.4,16.43,17600.0,16.3659,16.4556,16.3559,16.3858,17600.0
2009-10-29 12:30:00,16.43,16.5,16.42,16.45,13800.0,16.3858,16.4556,16.3758,16.4057,13800.0
2009-10-29 12:40:00,16.44,16.54,16.44,16.51,13600.0,16.3958,16.4955,16.3958,16.4656,13600.0
2009-10-29 12:50:00,16.51,16.52,16.5,16.51,3100.0,16.4656,16.4756,16.4556,16.4656,3100.0
2009-10-29 13:00:00,16.51,16.52,16.43,16.44,12800.0,16.4656,16.4756,16.3858,16.3958,12800.0
2009-10-29 13:10:00,16.41,16.42,16.32,16.36,16900.0,16.3659,16.3758,16.2761,16.316,16900.0
2009-10-29 13:20:00,16.35,16.37,16.34,16.36,10900.0,16.306,16.326,16.296,16.316,10900.0
2009-10-29 13:30:00,16.36,16.36,16.3,16.32,24800.0,16.316,16.316,16.2561,16.2761,24800.0
2009-10-29 13:40:00,16.32,16.32,16.26,16.27,13300.0,16.2761,16.2761,16.2163,16.2262,13300.0
2009-10-29 13:50:00,16.27,16.27,16.22,16.22,14300.0,16.2262,16.2262,16.1764,16.1764,14300.0
2009-10-29 14:00:00,16.23,16.23,16.17,16.17,9000.0,16.1863,16.1863,16.1265,16.1265,9000.0
2009-10-29 14:10:00,16.17,16.24,16.17,16.22,12400.0,16.1265,16.1963,16.1265,16.1764,12400.0
2009-10-29 14:20:00,16.22,16.24,16.21,16.24,8200.0,16.1764,16.1963,16.1664,16.1963,8200.0
2009-10-29 14:30:00,16.24,16.29,16.24,16.28,15100.0,16.1963,16.2462,16.1963,16.2362,15100.0
2009-10-29 14:40:00,16.27,16.3,16.27,16.27,10400.0,16.2262,16.2561,16.2262,16.2262,10400.0
2009-10-29 14:50:00,16.27,16.29,16.25,16.25,14700.0,16.2262,16.2462,16.2063,16.2063,14700.0
2009-10-29 15:00:00,16.26,16.31,16.25,16.3,23000.0,16.2163,16.2661,16.2063,16.2561,23000.0
2009-10-29 15:10:00,16.3,16.32,16.26,16.26,23000.0,16.2561,16.2761,16.2163,16.2163,23000.0
2009-10-29 15:20:00,16.26,16.3,16.24,16.25,26800.0,16.2163,16.2561,16.1963,16.2063,26800.0
2009-10-29 15:30:00,16.26,16.26,16.22,16.23,32200.0,16.2163,16.2163,16.1764,16.1863,32200.0
2009-10-29 15:40:00,16.23,16.24,16.17,16.19,40300.0,16.1863,16.1963,16.1265,16.1464,40300.0
2009-10-29 15:50:00,16.19,16.24,16.16,16.23,89400.0,16.1464,16.1963,16.1165,16.1863,89400.0
2009-10-30 09:30:00,16.15,16.17,16.01,16.13,11600.0,16.1066,16.1265,15.9669,16.0866,11600.0
2009-10-30 09:40:00,16.14,16.18,16.06,16.1,16100.0,16.0966,16.1365,16.0168,16.0567,16100.0
2009-10-30 09:50:00,16.09,16.17,16.0,16.0,27400.0,16.0467,16.1265,15.957,15.957,27400.0
2009-10-30 10:00:00,15.98,16.08,15.93,15.97,22600.0,15.937,16.0367,15.8871,15.927,22600.0
2009-10-30 10:10:00,15.98,16.04,15.88,15.9,21200.0,15.937,15.9968,15.8373,15.8572,21200.0
2009-10-30 10:20:00,15.89,16.02,15.89,15.98,20000.0,15.8473,15.9769,15.8473,15.937,20000.0
2009-10-30 10:30:00,15.99,16.05,15.92,16.05,14400.0,15.947,16.0068,15.8772,16.0068,14400.0
2009-10-30 10:40:00,16.04,16.06,15.97,16.02,11600.0,15.9968,16.0168,15.927,15.9769,11600.0
2009-10-30 10:50:00,16.02,16.07,15.99,16.07,19300.0,15.9769,16.0268,15.947,16.0268,19300.0
2009-10-30 11:00:00,16.07,16.08,15.97,16.02,15300.0,16.0268,16.0367,15.927,15.9769,15300.0
2009-10-30 11:10:00,16.03,16.03,15.99,15.99,15900.0,15.9869,15.9869,15.947,15.947,15900.0
2009-10-30 11:20:00,16.0,16.05,15.99,16.01,10400.0,15.957,16.0068,15.947,15.9669,10400.0
2009-10-30 11:30:00,16.0,16.01,15.9,15.93,14300.0,15.957,15.9669,15.8572,15.8871,14300.0
2009-10-30 11:40:00,15.93,15.94,15.75,15.75,20800.0,15.8871,15.8971,15.7076,15.7076,20800.0
2009-10-30 11:50:00,15.75,15.8,15.66,15.73,25400.0,15.7076,15.7575,15.6179,15.6877,25400.0
2009-10-30 12:00:00,15.78,15.85,15.72,15.85,15900.0,15.7375,15.8074,15.6777,15.8074,15900.0
2009-10-30 12:10:00,15.85,15.91,15.75,15.75,19100.0,15.8074,15.8672,15.7076,15.7076,19100.0
2009-10-30 12:20:00,15.76,15.8,15.66,15.67,12100.0,15.7176,15.7575,15.6179,15.6278,12100.0
2009-10-30 12:30:00,15.67,15.77,15.66,15.66,23500.0,15.6278,15.7276,15.6179,15.6179,23500.0
2009-10-30 12:40:00,15.66,15.68,15.45,15.55,37000.0,15.6179,15.6378,15.4084,15.5082,37000.0
2009-10-30 12:50:00,15.57,15.59,15.43,15.43,28500.0,15.5281,15.5481,15.3885,15.3885,28500.0
2009-10-30 13:00:00,15.43,15.5,15.43,15.46,31500.0,15.3885,15.4583,15.3885,15.4184,31500.0
2009-10-30 13:10:00,15.5,15.67,15.49,15.67,12700.0,15.4583,15.6278,15.4483,15.6278,12700.0
2009-10-30 13:20:00,15.67,15.68,15.62,15.67,13900.0,15.6278,15.6378,15.578,15.6278,13900.0
2009-10-30 13:30:00,15.68,15.69,15.53,15.59,16500.0,15.6378,15.6478,15.4882,15.5481,16500.0
2009-10-30 13:40:00,15.58,15.7,15.58,15.69,17000.0,15.5381,15.6578,15.5381,15.6478,17000.0
2009-10-30 13:50:00,15.7,15.8,15.7,15.78,32500.0,15.6578,15.7575,15.6578,15.7375,32500.0
2009-10-30 14:00:00,15.79,15.88,15.78,15.79,36300.0,15.7475,15.8373,15.7375,15.7475,36300.0
2009-10-30 14:10:00,15.8,15.85,15.75,15.83,25000.0,15.7575,15.8074,15.7076,15.7874,25000.0
2009-10-30 14:20:00,15.83,15.85,15.78,15.82,14400.0,15.7874,15.8074,15.7375,15.7774,14400.0
2009-10-30 14:30:00,15.83,15.83,15.77,15.82,13200.0,15.7874,15.7874,15.7276,15.7774,13200.0
2009-10-30 14:40:00,15.81,15.83,15.74,15.81,12800.0,15.7675,15.7874,15.6977,15.7675,12800.0
2009-10-30 14:50:00,15.8,15.87,15.76,15.82,17200.0,15.7575,15.8273,15.7176,15.7774,17200.0
2009-10-30 15:00:00,15.81,15.82,15.73,15.78,21500.0,15.7675,15.7774,15.6877,15.7375,21500.0
2009-10-30 15:10:00,15.76,15.83,15.73,15.75,28900.0,15.7176,15.7874,15.6877,15.7076,28900.0
2009-10-30 15:20:00,15.75,15.84,15.7,15.79,34300.0,15.7076,15.7974,15.6578,15.7475,34300.0
2009-10-30 15:30:00,15.8,15.9,15.79,15.85,45400.0,15.7575,15.8572,15.7475,15.8074,45400.0
2009-10-30 15:40:00,15.86,15.95,15.84,15.88,51800.0,15.8173,15.9071,15.7974,15.8373,51800.0
2009-10-30 15:50:00,15.86,15.87,15.7,15.7,109400.0,15.8173,15.8273,15.6578,15.6578,109400.0
2009-11-02 09:30:00,15.76,16.16,15.61,15.87,26600.0,15.7176,16.1165,15.568,15.8273,26600.0
2009-11-02 09:40:00,15.89,15.9,15.52,15.56,28100.0,15.8473,15.8572,15.4782,15.5181,28100.0
2009-11-02 09:50:00,15.54,15.63,15.43,15.53,34000.0,15.4982,15.588,15.3885,15.4882,34000.0
2009-11-02 10:00:00,15.57,15.78,15.55,15.75,32500.0,15.5281,15.7375,15.5082,15.7076,32500.0
2009-11-02 10:10:00,15.77,15.82,15.67,15.82,28500.0,15.7276,15.7774,15.6278,15.7774,28500.0
2009-11-02 10:20:00,15.82,15.9,15.76,15.81,29000.0,15.7774,15.8572,15.7176,15.7675,29000.0
2009-11-02 10:30:00,15.82,15.83,15.7,15.75,40600.0,15.7774,15.7874,15.6578,15.7076,40600.0
2009-11-02 10:40:00,15.72,15.74,15.63,15.66,31100.0,15.6777,15.6977,15.588,15.6179,31100.0
2009-11-02 10:50:00,15.67,15.76,15.62,15.64,25000.0,15.6278,15.7176,15.578,15.5979,25000.0
2009-11-02 11:00:00,15.64,15.73,15.58,15.72,17000.0,15.5979,15.6877,15.5381,15.6777,17000.0
2009-11-02 11:10:00,15.71,15.78,15.64,15.68,15400.0,15.6677,15.7375,15.5979,15.6378,15400.0
2009-11-02 11:20:00,15.67,15.72,15.6,15.7,17000.0,15.6278,15.6777,15.558,15.6578,17000.0
2009-11-02 11:30:00,15.69,15.82,15.69,15.75,18100.0,15.6478,15.7774,15.6478,15.7076,18100.0
2009-11-02 11:40:00,15.73,15.77,15.71,15.74,11900.0,15.6877,15.7276,15.6677,15.6977,11900.0
2009-11-02 11:50:00,15.74,15.74,15.63,15.63,13200.0,15.6977,15.6977,15.588,15.588,13200.0
2009-11-02 12:00:00,15.62,15.65,15.6,15.65,11000.0,15.578,15.6079,15.558,15.6079,11000.0
2009-11-02 12:10:00,15.65,15.67,15.58,15.67,12000.0,15.6079,15.6278,15.5381,15.6278,12000.0
2009-11-02 12:20:00,15.67,15.69,15.61,15.62,18100.0,15.6278,15.6478,15.568,15.578,18100.0
2009-11-02 12:30:00,15.62,15.66,15.57,15.57,27200.0,15.578,15.6179,15.5281,15.5281,27200.0
2009-11-02 12:40:00,15.56,15.58,15.43,15.45,22500.0,15.5181,15.5381,15.3885,15.4084,22500.0
2009-11-02 12:50:00,15.44,15.48,15.34,15.42,22900.0,15.3985,15.4384,15.2987,15.3785,22900.0
2009-11-02 13:00:00,15.38,15.47,15.34,15.4,18000.0,15.3386,15.4284,15.2987,15.3586,18000.0
2009-11-02 13:10:00,15.39,15.4,15.3,15.36,20100.0,15.3486,15.3586,15.2588,15.3187,20100.0
2009-11-02 13:20:00,15.37,15.41,15.33,15.35,8500.0,15.3287,15.3685,15.2888,15.3087,8500.0
2009-11-02 13:30:00,15.33,15.36,15.29,15.36,16400.0,15.2888,15.3187,15.2489,15.3187,16400.0
2009-11-02 13:40:00,15.36,15.38,15.3,15.34,20300.0,15.3187,15.3386,15.2588,15.2987,20300.0
2009-11-02 13:50:00,15.34,15.35,15.25,15.3,17300.0,15.2987,15.3087,15.209,15.2588,17300.0
2009-11-02 14:00:00,15.28,15.29,15.25,15.29,21200.0,15.2389,15.2489,15.209,15.2489,21200.0
2009-11-02 14:10:00,15.3,15.35,15.22,15.23,23700.0,15.2588,15.3087,15.1791,15.189,23700.0
2009-11-02 14:20:00,15.24,15.34,15.23,15.34,11100.0,15.199,15.2987,15.189,15.2987,11100.0
2009-11-02 14:30:00,15.35,15.42,15.3,15.41,13700.0,15.3087,15.3785,15.2588,15.3685,13700.0
2009-11-02 14:40:00,15.42,15.46,15.33,15.37,25900.0,15.3785,15.4184,15.2888,15.3287,25900.0
2009-11-02 14:50:00,15.37,15.41,15.28,15.35,30600.0,15.3287,15.3685,15.2389,15.3087,30600.0
2009-11-02 15:00:00,15.35,15.38,15.29,15.31,30600.0,15.3087,15.3386,15.2489,15.2688,30600.0
2009-11-02 15:10:00,15.31,15.34,15.24,15.25,23500.0,15.2688,15.2987,15.199,15.209,23500.0
2009-11-02 15:20:00,15.24,15.29,15.18,15.23,35800.0,15.199,15.2489,15.1392,15.189,35800.0
2009-11-02 15:30:00,15.23,15.33,15.22,15.24,52700.0,15.189,15.2888,15.1791,15.199,52700.0
2009-11-02 15:40:00,15.24,15.31,15.23,15.3,41400.0,15.199,15.2688,15.189,15.2588,41400.0
2009-11-02 15:50:00,15.3,15.41,15.3,15.39,48900.0,15.2588,15.3685,15.2588,15.3486,48900.0
2009-11-03 09:30:00,15.38,16.02,15.38,15.61,22500.0,15.3386,15.9769,15.3386,15.568,22500.0
2009-11-03 09:40:00,15.62,15.7,15.51,15.63,19800.0,15.578,15.6578,15.4683,15.588,19800.0
2009-11-03 09:50:00,15.62,15.72,15.53,15.63,27900.0,15.578,15.6777,15.4882,15.588,27900.0
2009-11-03 10:00:00,15.55,15.79,15.54,15.78,24900.0,15.5082,15.7475,15.4982,15.7375,24900.0
2009-11-03 10:10:00,15.79,15.96,15.77,15.82,95800.0,15.7475,15.9171,15.7276,15.7774,95800.0
2009-11-03 10:20:00,15.84,15.84,15.72,15.76,18100.0,15.7974,15.7974,15.6777,15.7176,18100.0
2009-11-03 10:30:00,15.74,15.83,15.68,15.69,22500.0,15.6977,15.7874,15.6378,15.6478,22500.0
2009-11-03 10:40:00,15.71,15.8,15.71,15.79,16100.0,15.6677,15.7575,15.6677,15.7475,16100.0
2009-11-03 10:50:00,15.78,15.8,15.76,15.79,10400.0,15.7375,15.7575,15.7176,15.7475,10400.0
2009-11-03 11:00:00,15.78,15.8,15.56,15.58,21900.0,15.7375,15.7575,15.5181,15.5381,21900.0
2009-11-03 11:10:00,15.58,15.65,15.43,15.47,27700.0,15.5381,15.6079,15.3885,15.4284,27700.0
2009-11-03 11:20:00,15.44,15.48,15.38,15.48,16200.0,15.3985,15.4384,15.3386,15.4384,16200.0
2009-11-03 11:30:00,15.47,15.51,15.45,15.49,15200.0,15.4284,15.4683,15.4084,15.4483,15200.0
2009-11-03 11:40:00,15.49,15.59,15.42,15.59,19100.0,15.4483,15.5481,15.3785,15.5481,19100.0
2009-11-03 11:50:00,15.58,15.62,15.52,15.52,13900.0,15.5381,15.578,15.4782,15.4782,13900.0
2009-11-03 12:00:00,15.52,15.56,15.44,15.51,24200.0,15.4782,15.5181,15.3985,15.4683,24200.0
2009-11-03 12:10:00,15.51,15.54,15.43,15.5,17900.0,15.4683,15.4982,15.3885,15.4583,17900.0
2009-11-03 12:20:00,15.5,15.58,15.5,15.57,6500.0,15.4583,15.5381,15.4583,15.5281,6500.0
2009-11-03 12:30:00,15.63,15.68,15.6,15.6,11300.0,15.588,15.6378,15.558,15.558,11300.0
2009-11-03 12:40:00,15.62,15.66,15.61,15.64,10500.0,15.578,15.6179,15.568,15.5979,10500.0
2009-11-03 12:50:00,15.64,15.68,15.63,15.63,12100.0,15.5979,15.6378,15.588,15.588,12100.0
2009-11-03 13:00:00,15.63,15.7,15.63,15.7,15600.0,15.588,15.6578,15.588,15.6578,15600.0
2009-11-03 13:10:00,15.7,15.75,15.66,15.74,10900.0,15.6578,15.7076,15.6179,15.6977,10900.0
2009-11-03 13:20:00,15.73,15.8,15.7,15.79,10200.0,15.6877,15.7575,15.6578,15.7475,10200.0
2009-11-03 13:30:00,15.78,15.94,15.78,15.89,28300.0,15.7375,15.8971,15.7375,15.8473,28300.0
2009-11-03 13:40:00,15.9,15.97,15.87,15.96,25700.0,15.8572,15.927,15.8273,15.9171,25700.0
2009-11-03 13:50:00,15.97,16.01,15.92,15.93,73800.0,15.927,15.9669,15.8772,15.8871,73800.0
2009-11-03 14:00:00,15.95,16.03,15.95,16.03,14500.0,15.9071,15.9869,15.9071,15.9869,14500.0
2009-11-03 14:10:00,16.04,16.07,15.92,15.94,18400.0,15.9968,16.0268,15.8772,15.8971,18400.0
2009-11-03 14:20:00,15.95,16.01,15.9,15.98,16100.0,15.9071,15.9669,15.8572,15.937,16100.0
2009-11-03 14:30:00,15.99,16.05,15.97,15.97,14000.0,15.947,16.0068,15.927,15.927,14000.0
2009-11-03 14:40:00,15.98,15.99,15.95,15.96,28000.0,15.937,15.947,15.9071,15.9171,28000.0
2009-11-03 14:50:00,15.96,15.99,15.89,15.93,17200.0,15.9171,15.947,15.8473,15.8871,17200.0
2009-11-03 15:00:00,15.93,16.01,15.92,16.01,17800.0,15.8871,15.9669,15.8772,15.9669,17800.0
2009-11-03 15:10:00,16.0,16.02,15.96,15.98,28800.0,15.957,15.9769,15.9171,15.937,28800.0
2009-11-03 15:20:00,16.0,16.07,15.96,16.06,15500.0,15.957,16.0268,15.9171,16.0168,15500.0
2009-11-03 15:30:00,16.06,16.07,15.98,16.02,31800.0,16.0168,16.0268,15.937,15.9769,31800.0
2009-11-03 15:40:00,16.02,16.03,15.91,15.99,40500.0,15.9769,15.9869,15.8672,15.947,40500.0
2009-11-03 15:50:00,15.99,16.02,15.89,15.96,94800.0,15.947,15.9769,15.8473,15.9171,94800.0
2009-11-04 09:30:00,15.96,16.06,15.86,15.96,18700.0,15.9171,16.0168,15.8173,15.9171,18700.0
2009-11-04 09:40:00,15.96,15.98,15.72,15.72,12800.0,15.9171,15.937,15.6777,15.6777,12800.0
2009-11-04 09:50:00,15.7,15.79,15.66,15.78,16800.0,15.6578,15.7475,15.6179,15.7375,16800.0
2009-11-04 10:00:00,15.78,15.81,15.66,15.77,22500.0,15.7375,15.7675,15.6179,15.7276,22500.0
2009-11-04 10:10:00,15.79,15.91,15.79,15.81,29100.0,15.7475,15.8672,15.7475,15.7675,29100.0
2009-11-04 10:20:00,15.81,15.88,15.68,15.7,14000.0,15.7675,15.8373,15.6378,15.6578,14000.0
2009-11-04 10:30:00,15.7,15.76,15.65,15.67,23300.0,15.6578,15.7176,15.6079,15.6278,23300.0
2009-11-04 10:40:00,15.69,15.73,15.65,15.73,19300.0,15.6478,15.6877,15.6079,15.6877,19300.0
2009-11-04 10:50:00,15.75,15.77,15.69,15.7,12900.0,15.7076,15.7276,15.6478,15.6578,12900.0
2009-11-04 11:00:00,15.68,15.68,15.51,15.51,8100.0,15.6378,15.6378,15.4683,15.4683,8100.0
2009-11-04 11:10:00,15.52,15.53,15.46,15.49,11200.0,15.4782,15.4882,15.4184,15.4483,11200.0
2009-11-04 11:20:00,15.5,15.51,15.46,15.46,4100.0,15.4583,15.4683,15.4184,15.4184,4100.0
2009-11-04 11:30:00,15.45,15.45,15.31,15.35,21700.0,15.4084,15.4084,15.2688,15.3087,21700.0
2009-11-04 11:40:00,15.34,15.45,15.33,15.44,14900.0,15.2987,15.4084,15.2888,15.3985,14900.0
2009-11-04 11:50:00,15.43,15.45,15.34,15.34,5400.0,15.3885,15.4084,15.2987,15.2987,5400.0
2009-11-04 12:00:00,15.35,15.38,15.32,15.35,12000.0,15.3087,15.3386,15.2788,15.3087,12000.0
2009-11-04 12:10:00,15.35,15.37,15.34,15.36,11800.0,15.3087,15.3287,15.2987,15.3187,11800.0
2009-11-04 12:20:00,15.35,15.47,15.31,15.44,15300.0,15.3087,15.4284,15.2688,15.3985,15300.0
2009-11-04 12:30:00,15.43,15.44,15.37,15.37,5900.0,15.3885,15.3985,15.3287,15.3287,5900.0
2009-11-04 12:40:00,15.37,15.39,15.36,15.37,6800.0,15.3287,15.3486,15.3187,15.3287,6800.0
2009-11-04 12:50:00,15.37,15.4,15.31,15.31,10400.0,15.3287,15.3586,15.2688,15.2688,10400.0
2009-11-04 13:00:00,15.31,15.33,15.28,15.28,7200.0,15.2688,15.2888,15.2389,15.2389,7200.0
2009-11-04 13:10:00,15.29,15.31,15.23,15.24,7900.0,15.2489,15.2688,15.189,15.199,7900.0
2009-11-04 13:20:00,15.25,15.25,15.2,15.21,6300.0,15.209,15.209,15.1591,15.1691,6300.0
2009-11-04 13:30:00,15.22,15.25,15.2,15.25,8700.0,15.1791,15.209,15.1591,15.209,8700.0
2009-11-04 13:40:00,15.23,15.23,15.2,15.21,7700.0,15.189,15.189,15.1591,15.1691,7700.0
2009-11-04 13:50:00,15.2,15.2,15.15,15.17,9600.0,15.1591,15.1591,15.1092,15.1292,9600.0
2009-11-04 14:00:00,15.17,15.19,15.14,15.18,13500.0,15.1292,15.1491,15.0993,15.1392,13500.0
2009-11-04 14:10:00,15.19,15.34,15.19,15.24,13500.0,15.1491,15.2987,15.1491,15.199,13500.0
2009-11-04 14:20:00,15.23,15.29,15.03,15.03,24200.0,15.189,15.2489,14.9896,14.9896,24200.0
2009-11-04 14:30:00,15.02,15.26,15.02,15.24,30800.0,14.9796,15.2189,14.9796,15.199,30800.0
2009-11-04 14:40:00,15.27,15.35,15.24,15.34,25000.0,15.2289,15.3087,15.199,15.2987,25000.0
2009-11-04 14:50:00,15.34,15.38,15.32,15.36,19700.0,15.2987,15.3386,15.2788,15.3187,19700.0
2009-11-04 15:00:00,15.35,15.36,15.24,15.3,23000.0,15.3087,15.3187,15.199,15.2588,23000.0
2009-11-04 15:10:00,15.3,15.33,15.19,15.19,17200.0,15.2588,15.2888,15.1491,15.1491,17200.0
2009-11-04 15:20:00,15.19,15.2,15.09,15.12,34600.0,15.1491,15.1591,15.0494,15.0793,34600.0
2009-11-04 15:30:00,15.12,15.17,15.07,15.11,39600.0,15.0793,15.1292,15.0295,15.0694,39600.0
2009-11-04 15:40:00,15.11,15.26,15.11,15.22,57100.0,15.0694,15.2189,15.0694,15.1791,57100.0
2009-11-04 15:50:00,15.21,15.21,15.05,15.05,67500.0,15.1691,15.1691,15.0095,15.0095,67500.0
2009-11-05 09:30:00,15.13,15.42,15.11,15.4,6700.0,15.0893,15.3785,15.0694,15.3586,6700.0
2009-11-05 09:40:00,15.44,15.45,15.39,15.42,18300.0,15.3985,15.4084,15.3486,15.3785,18300.0
2009-11-05 09:50:00,15.41,15.52,15.41,15.48,18200.0,15.3685,15.4782,15.3685,15.4384,18200.0
2009-11-05 10:00:00,15.49,15.5,15.36,15.37,13600.0,15.4483,15.4583,15.3187,15.3287,13600.0
2009-11-05 10:10:00,15.37,15.37,15.34,15.34,9500.0,15.3287,15.3287,15.2987,15.2987,9500.0
2009-11-05 10:20:00,15.35,15.38,15.31,15.37,16700.0,15.3087,15.3386,15.2688,15.3287,16700.0
2009-11-05 10:30:00,15.39,15.49,15.39,15.48,12400.0,15.3486,15.4483,15.3486,15.4384,12400.0
2009-11-05 10:40:00,15.48,15.49,15.46,15.47,7600.0,15.4384,15.4483,15.4184,15.4284,7600.0
2009-11-05 10:50:00,15.46,15.47,15.43,15.43,13300.0,15.4184,15.4284,15.3885,15.3885,13300.0
2009-11-05 11:00:00,15.44,15.46,15.43,15.45,23300.0,15.3985,15.4184,15.3885,15.4084,23300.0
2009-11-05 11:10:00,15.45,15.46,15.4,15.4,11300.0,15.4084,15.4184,15.3586,15.3586,11300.0
2009-11-05 11:20:00,15.4,15.46,15.4,15.46,7900.0,15.3586,15.4184,15.3586,15.4184,7900.0
2009-11-05 11:30:00,15.45,15.46,15.43,15.45,8700.0,15.4084,15.4184,15.3885,15.4084,8700.0
2009-11-05 11:40:00,15.45,15.45,15.41,15.41,4800.0,15.4084,15.4084,15.3685,15.3685,4800.0
2009-11-05 11:50:00,15.41,15.43,15.41,15.42,2500.0,15.3685,15.3885,15.3685,15.3785,2500.0
2009-11-05 12:00:00,15.43,15.44,15.42,15.44,5000.0,15.3885,15.3985,15.3785,15.3985,5000.0
2009-11-05 12:10:00,15.44,15.46,15.44,15.45,7800.0,15.3985,15.4184,15.3985,15.4084,7800.0
2009-11-05 12:20:00,15.49,15.49,15.45,15.46,2300.0,15.4483,15.4483,15.4084,15.4184,2300.0
2009-11-05 12:30:00,15.45,15.49,15.44,15.49,4300.0,15.4084,15.4483,15.3985,15.4483,4300.0
2009-11-05 12:40:00,15.48,15.52,15.48,15.5,10800.0,15.4384,15.4782,15.4384,15.4583,10800.0
2009-11-05 12:50:00,15.49,15.5,15.48,15.49,5900.0,15.4483,15.4583,15.4384,15.4483,5900.0
2009-11-05 13:00:00,15.51,15.52,15.47,15.48,11800.0,15.4683,15.4782,15.4284,15.4384,11800.0
2009-11-05 13:10:00,15.48,15.5,15.46,15.49,9000.0,15.4384,15.4583,15.4184,15.4483,9000.0
2009-11-05 13:20:00,15.49,15.49,15.44,15.44,4300.0,15.4483,15.4483,15.3985,15.3985,4300.0
2009-11-05 13:30:00,15.45,15.46,15.45,15.46,5100.0,15.4084,15.4184,15.4084,15.4184,5100.0
2009-11-05 13:40:00,15.46,15.49,15.45,15.48,6000.0,15.4184,15.4483,15.4084,15.4384,6000.0
2009-11-05 13:50:00,15.48,15.49,15.44,15.44,2600.0,15.4384,15.4483,15.3985,15.3985,2600.0
2009-11-05 14:00:00,15.45,15.5,15.45,15.5,3800.0,15.4084,15.4583,15.4084,15.4583,3800.0
2009-11-05 14:10:00,15.48,15.49,15.44,15.46,12900.0,15.4384,15.4483,15.3985,15.4184,12900.0
2009-11-05 14:20:00,15.46,15.51,15.45,15.5,7100.0,15.4184,15.4683,15.4084,15.4583,7100.0
2009-11-05 14:30:00,15.49,15.49,15.46,15.48,10800.0,15.4483,15.4483,15.4184,15.4384,10800.0
2009-11-05 14:40:00,15.48,15.5,15.47,15.5,2300.0,15.4384,15.4583,15.4284,15.4583,2300.0
2009-11-05 14:50:00,15.5,15.54,15.49,15.52,3900.0,15.4583,15.4982,15.4483,15.4782,3900.0
2009-11-05 15:00:00,15.52,15.58,15.52,15.55,9000.0,15.4782,15.5381,15.4782,15.5082,9000.0
2009-11-05 15:10:00,15.54,15.57,15.53,15.57,4300.0,15.4982,15.5281,15.4882,15.5281,4300.0
2009-11-05 15:20:00,15.57,15.57,15.48,15.5,9000.0,15.5281,15.5281,15.4384,15.4583,9000.0
2009-11-05 15:30:00,15.51,15.52,15.49,15.49,4500.0,15.4683,15.4782,15.4483,15.4483,4500.0
2009-11-05 15:40:00,15.49,15.49,15.46,15.49,25100.0,15.4483,15.4483,15.4184,15.4483,25100.0
2009-11-05 15:50:00,15.48,15.51,15.46,15.51,59800.0,15.4384,15.4683,15.4184,15.4683,59800.0
2009-11-06 09:30:00,15.36,15.51,15.36,15.49,6800.0,15.3187,15.4683,15.3187,15.4483,6800.0
2009-11-06 09:40:00,15.45,15.61,15.44,15.61,7500.0,15.4084,15.568,15.3985,15.568,7500.0
2009-11-06 09:50:00,15.63,15.67,15.61,15.66,7200.0,15.588,15.6278,15.568,15.6179,7200.0
2009-11-06 10:00:00,15.67,15.73,15.5,15.55,11200.0,15.6278,15.6877,15.4583,15.5082,11200.0
2009-11-06 10:10:00,15.55,15.58,15.51,15.53,5700.0,15.5082,15.5381,15.4683,15.4882,5700.0
2009-11-06 10:20:00,15.51,15.53,15.42,15.45,19200.0,15.4683,15.4882,15.3785,15.4084,19200.0
2009-11-06 10:30:00,15.45,15.49,15.36,15.49,24600.0,15.4084,15.4483,15.3187,15.4483,24600.0
2009-11-06 10:40:00,15.49,15.52,15.39,15.45,9600.0,15.4483,15.4782,15.3486,15.4084,9600.0
2009-11-06 10:50:00,15.45,15.53,15.43,15.53,5800.0,15.4084,15.4882,15.3885,15.4882,5800.0
2009-11-06 11:00:00,15.51,15.54,15.49,15.54,3500.0,15.4683,15.4982,15.4483,15.4982,3500.0
2009-11-06 11:10:00,15.55,15.55,15.51,15.52,3900.0,15.5082,15.5082,15.4683,15.4782,3900.0
2009-11-06 11:20:00,15.51,15.54,15.51,15.54,4300.0,15.4683,15.4982,15.4683,15.4982,4300.0
2009-11-06 11:30:00,15.53,15.54,15.5,15.5,12000.0,15.4882,15.4982,15.4583,15.4583,12000.0
2009-11-06 11:40:00,15.51,15.53,15.5,15.51,5400.0,15.4683,15.4882,15.4583,15.4683,5400.0
2009-11-06 11:50:00,15.52,15.54,15.51,15.51,2500.0,15.4782,15.4982,15.4683,15.4683,2500.0
2009-11-06 12:00:00,15.53,15.55,15.53,15.55,1500.0,15.4882,15.5082,15.4882,15.5082,1500.0
2009-11-06 12:10:00,15.55,15.59,15.53,15.54,4900.0,15.5082,15.5481,15.4882,15.4982,4900.0
2009-11-06 12:20:00,15.55,15.57,15.55,15.55,3300.0,15.5082,15.5281,15.5082,15.5082,3300.0
2009-11-06 12:30:00,15.56,15.56,15.52,15.55,5100.0,15.5181,15.5181,15.4782,15.5082,5100.0
2009-11-06 12:40:00,15.55,15.59,15.51,15.53,19500.0,15.5082,15.5481,15.4683,15.4882,19500.0
2009-11-06 12:50:00,15.53,15.54,15.5,15.51,9600.0,15.4882,15.4982,15.4583,15.4683,9600.0
2009-11-06 13:00:00,15.51,15.58,15.51,15.54,11200.0,15.4683,15.5381,15.4683,15.4982,11200.0
2009-11-06 13:10:00,15.55,15.57,15.54,15.57,2100.0,15.5082,15.5281,15.4982,15.5281,2100.0
2009-11-06 13:20:00,15.58,15.6,15.58,15.58,3300.0,15.5381,15.558,15.5381,15.5381,3300.0
2009-11-06 13:30:00,15.59,15.63,15.59,15.62,2400.0,15.5481,15.588,15.5481,15.578,2400.0
2009-11-06 13:40:00,15.63,15.63,15.54,15.55,4100.0,15.588,15.588,15.4982,15.5082,4100.0
2009-11-06 13:50:00,15.55,15.58,15.55,15.55,3600.0,15.5082,15.5381,15.5082,15.5082,3600.0
2009-11-06 14:00:00,15.57,15.58,15.52,15.52,4900.0,15.5281,15.5381,15.4782,15.4782,4900.0
2009-11-06 14:10:00,15.53,15.55,15.52,15.55,7200.0,15.4882,15.5082,15.4782,15.5082,7200.0
2009-11-06 14:20:00,15.55,15.58,15.55,15.57,4400.0,15.5082,15.5381,15.5082,15.5281,4400.0
2009-11-06 14:30:00,15.57,15.58,15.56,15.58,1800.0,15.5281,15.5381,15.5181,15.5381,1800.0
2009-11-06 14:40:00,15.59,15.61,15.59,15.6,5500.0,15.5481,15.568,15.5481,15.558,5500.0
2009-11-06 14:50:00,15.6,15.62,15.6,15.61,6400.0,15.558,15.578,15.558,15.568,6400.0
2009-11-06 15:00:00,15.61,15.63,15.59,15.63,6700.0,15.568,15.588,15.5481,15.588,6700.0
2009-11-06 15:10:00,15.64,15.67,15.62,15.65,14900.0,15.5979,15.6278,15.578,15.6079,14900.0
2009-11-06 15:20:00,15.66,15.67,15.65,15.67,5500.0,15.6179,15.6278,15.6079,15.6278,5500.0
2009-11-06 15:30:00,15.67,15.68,15.63,15.64,9100.0,15.6278,15.6378,15.588,15.5979,9100.0
2009-11-06 15:40:00,15.64,15.65,15.61,15.64,14300.0,15.5979,15.6079,15.568,15.5979,14300.0
2009-11-06 15:50:00,15.64,15.71,15.64,15.71,38400.0,15.5979,15.6677,15.5979,15.6677,38400.0
2009-11-09 09:30:00,15.85,15.85,15.71,15.76,10100.0,15.8074,15.8074,15.6677,15.7176,10100.0
2009-11-09 09:40:00,15.78,15.85,15.73,15.79,5200.0,15.7375,15.8074,15.6877,15.7475,5200.0
2009-11-09 09:50:00,15.78,15.84,15.78,15.81,4600.0,15.7375,15.7974,15.7375,15.7675,4600.0
2009-11-09 10:00:00,15.84,15.87,15.78,15.78,7200.0,15.7974,15.8273,15.7375,15.7375,7200.0
2009-11-09 10:10:00,15.77,15.78,15.72,15.73,6100.0,15.7276,15.7375,15.6777,15.6877,6100.0
2009-11-09 10:20:00,15.71,15.74,15.71,15.74,2700.0,15.6677,15.6977,15.6677,15.6977,2700.0
2009-11-09 10:30:00,15.74,15.76,15.71,15.71,7600.0,15.6977,15.7176,15.6677,15.6677,7600.0
2009-11-09 10:40:00,15.72,15.78,15.71,15.78,5200.0,15.6777,15.7375,15.6677,15.7375,5200.0
2009-11-09 10:50:00,15.77,15.82,15.77,15.82,12700.0,15.7276,15.7774,15.7276,15.7774,12700.0
2009-11-09 11:00:00,15.8,15.82,15.74,15.76,6700.0,15.7575,15.7774,15.6977,15.7176,6700.0
2009-11-09 11:10:00,15.75,15.75,15.71,15.71,5700.0,15.7076,15.7076,15.6677,15.6677,5700.0
2009-11-09 11:20:00,15.71,15.72,15.6,15.6,6600.0,15.6677,15.6777,15.558,15.558,6600.0
2009-11-09 11:30:00,15.61,15.61,15.55,15.55,6200.0,15.568,15.568,15.5082,15.5082,6200.0
2009-11-09 11:40:00,15.55,15.57,15.51,15.56,8200.0,15.5082,15.5281,15.4683,15.5181,8200.0
2009-11-09 11:50:00,15.56,15.56,15.51,15.52,5600.0,15.5181,15.5181,15.4683,15.4782,5600.0
2009-11-09 12:00:00,15.52,15.56,15.51,15.55,4600.0,15.4782,15.5181,15.4683,15.5082,4600.0
2009-11-09 12:10:00,15.55,15.56,15.52,15.52,9400.0,15.5082,15.5181,15.4782,15.4782,9400.0
2009-11-09 12:20:00,15.52,15.58,15.52,15.57,7300.0,15.4782,15.5381,15.4782,15.5281,7300.0
2009-11-09 12:30:00,15.57,15.61,15.55,15.61,2100.0,15.5281,15.568,15.5082,15.568,2100.0
2009-11-09 12:40:00,15.61,15.66,15.6,15.65,7300.0,15.568,15.6179,15.558,15.6079,7300.0
2009-11-09 12:50:00,15.65,15.65,15.63,15.64,4000.0,15.6079,15.6079,15.588,15.5979,4000.0
2009-11-09 13:00:00,15.65,15.65,15.62,15.62,2400.0,15.6079,15.6079,15.578,15.578,2400.0
2009-11-09 13:10:00,15.63,15.63,15.6,15.6,1800.0,15.588,15.588,15.558,15.558,1800.0
2009-11-09 13:20:00,15.6,15.6,15.57,15.58,3000.0,15.558,15.558,15.5281,15.5381,3000.0
2009-11-09 13:30:00,15.57,15.58,15.55,15.58,4400.0,15.5281,15.5381,15.5082,15.5381,4400.0
2009-11-09 13:40:00,15.62,15.63,15.6,15.62,3300.0,15.578,15.588,15.558,15.578,3300.0
2009-11-09 13:50:00,15.61,15.61,15.6,15.61,2000.0,15.568,15.568,15.558,15.568,2000.0
2009-11-09 14:00:00,15.61,15.61,15.56,15.56,4900.0,15.568,15.568,15.5181,15.5181,4900.0
2009-11-09 14:10:00,15.55,15.59,15.55,15.56,6500.0,15.5082,15.5481,15.5082,15.5181,6500.0
2009-11-09 14:20:00,15.56,15.56,15.53,15.54,2800.0,15.5181,15.5181,15.4882,15.4982,2800.0
2009-11-09 14:30:00,15.54,15.55,15.52,15.55,3900.0,15.4982,15.5082,15.4782,15.5082,3900.0
2009-11-09 14:40:00,15.56,15.59,15.56,15.58,4600.0,15.5181,15.5481,15.5181,15.5381,4600.0
2009-11-09 14:50:00,15.58,15.63,15.58,15.63,3500.0,15.5381,15.588,15.5381,15.588,3500.0
2009-11-09 15:00:00,15.64,15.66,15.62,15.66,10500.0,15.5979,15.6179,15.578,15.6179,10500.0
2009-11-09 15:10:00,15.66,15.69,15.66,15.67,4200.0,15.6179,15.6478,15.6179,15.6278,4200.0
2009-11-09 15:20:00,15.68,15.68,15.62,15.63,8000.0,15.6378,15.6378,15.578,15.588,8000.0
2009-11-09 15:30:00,15.62,15.63,15.57,15.58,9800.0,15.578,15.588,15.5281,15.5381,9800.0
2009-11-09 15:40:00,15.59,15.6,15.59,15.6,12500.0,15.5481,15.558,15.5481,15.558,12500.0
2009-11-09 15:50:00,15.6,15.69,15.6,15.68,37600.0,15.558,15.6478,15.558,15.6378,37600.0
2009-11-10 09:30:00,15.55,15.71,15.55,15.66,14000.0,15.5082,15.6677,15.5082,15.6179,14000.0
2009-11-10 09:40:00,15.68,15.78,15.65,15.74,7900.0,15.6378,15.7375,15.6079,15.6977,7900.0
2009-11-10 09:50:00,15.75,15.79,15.74,15.77,11200.0,15.7076,15.7475,15.6977,15.7276,11200.0
2009-11-10 10:00:00,15.79,15.82,15.76,15.81,7400.0,15.7475,15.7774,15.7176,15.7675,7400.0
2009-11-10 10:10:00,15.8,15.82,15.76,15.78,9100.0,15.7575,15.7774,15.7176,15.7375,9100.0
2009-11-10 10:20:00,15.77,15.77,15.68,15.7,12000.0,15.7276,15.7276,15.6378,15.6578,12000.0
2009-11-10 10:30:00,15.72,15.72,15.61,15.62,8400.0,15.6777,15.6777,15.568,15.578,8400.0
2009-11-10 10:40:00,15.62,15.63,15.61,15.61,4000.0,15.578,15.588,15.568,15.568,4000.0
2009-11-10 10:50:00,15.61,15.64,15.6,15.62,5300.0,15.568,15.5979,15.558,15.578,5300.0
2009-11-10 11:00:00,15.63,15.64,15.6,15.6,5800.0,15.588,15.5979,15.558,15.558,5800.0
2009-11-10 11:10:00,15.63,15.63,15.6,15.61,5600.0,15.588,15.588,15.558,15.568,5600.0
2009-11-10 11:20:00,15.62,15.63,15.6,15.61,3100.0,15.578,15.588,15.558,15.568,3100.0
2009-11-10 11:30:00,15.61,15.64,15.6,15.61,16500.0,15.568,15.5979,15.558,15.568,16500.0
2009-11-10 11:40:00,15.61,15.63,15.6,15.62,5600.0,15.568,15.588,15.558,15.578,5600.0
2009-11-10 11:50:00,15.61,15.61,15.51,15.52,9200.0,15.568,15.568,15.4683,15.4782,9200.0
2009-11-10 12:00:00,15.52,15.54,15.51,15.52,3100.0,15.4782,15.4982,15.4683,15.4782,3100.0
2009-11-10 12:10:00,15.51,15.54,15.51,15.53,4200.0,15.4683,15.4982,15.4683,15.4882,4200.0
2009-11-10 12:20:00,15.53,15.6,15.53,15.57,13200.0,15.4882,15.558,15.4882,15.5281,13200.0
2009-11-10 12:30:00,15.57,15.61,15.55,15.6,7600.0,15.5281,15.568,15.5082,15.558,7600.0
2009-11-10 12:40:00,15.6,15.67,15.6,15.65,6600.0,15.558,15.6278,15.558,15.6079,6600.0
2009-11-10 12:50:00,15.65,15.72,15.65,15.72,6700.0,15.6079,15.6777,15.6079,15.6777,6700.0
2009-11-10 13:00:00,15.71,15.71,15.65,15.66,3800.0,15.6677,15.6677,15.6079,15.6179,3800.0
2009-11-10 13:10:00,15.66,15.66,15.57,15.6,7400.0,15.6179,15.6179,15.5281,15.558,7400.0
2009-11-10 13:20:00,15.6,15.68,15.58,15.67,19200.0,15.558,15.6378,15.5381,15.6278,19200.0
2009-11-10 13:30:00,15.68,15.69,15.67,15.68,7400.0,15.6378,15.6478,15.6278,15.6378,7400.0
2009-11-10 13:40:00,15.69,15.69,15.67,15.68,7000.0,15.6478,15.6478,15.6278,15.6378,7000.0
2009-11-10 13:50:00,15.68,15.73,15.67,15.72,18700.0,15.6378,15.6877,15.6278,15.6777,18700.0
2009-11-10 14:00:00,15.72,15.75,15.7,15.73,15500.0,15.6777,15.7076,15.6578,15.6877,15500.0
2009-11-10 14:10:00,15.73,15.76,15.71,15.72,2800.0,15.6877,15.7176,15.6677,15.6777,2800.0
2009-11-10 14:20:00,15.71,15.73,15.7,15.71,9500.0,15.6677,15.6877,15.6578,15.6677,9500.0
2009-11-10 14:30:00,15.7,15.78,15.7,15.78,6400.0,15.6578,15.7375,15.6578,15.7375,6400.0
2009-11-10 14:40:00,15.78,15.78,15.76,15.78,2700.0,15.7375,15.7375,15.7176,15.7375,2700.0
2009-11-10 14:50:00,15.78,15.82,15.78,15.78,3700.0,15.7375,15.7774,15.7375,15.7375,3700.0
2009-11-10 15:00:00,15.79,15.8,15.78,15.78,4500.0,15.7475,15.7575,15.7375,15.7375,4500.0
2009-11-10 15:10:00,15.78,15.82,15.78,15.79,13000.0,15.7375,15.7774,15.7375,15.7475,13000.0
2009-11-10 15:20:00,15.79,15.8,15.78,15.8,15200.0,15.7475,15.7575,15.7375,15.7575,15200.0
2009-11-10 15:30:00,15.8,15.81,15.78,15.78,10600.0,15.7575,15.7675,15.7375,15.7375,10600.0
2009-11-10 15:40:00,15.78,15.8,15.78,15.79,19800.0,15.7375,15.7575,15.7375,15.7475,19800.0
2009-11-10 15:50:00,15.79,15.85,15.77,15.8,40900.0,15.7475,15.8074,15.7276,15.7575,40900.0
2009-11-11 09:30:00,17.54,18.38,17.32,18.21,378100.0,17.4928,18.3306,17.2734,18.161,378100.0
2009-11-11 09:40:00,18.2,19.09,18.2,18.86,456700.0,18.151,19.0386,18.151,18.8093,456700.0
2009-11-11 09:50:00,18.83,18.86,18.35,18.5,280400.0,18.7793,18.8093,18.3006,18.4502,280400.0
2009-11-11 10:00:00,18.5,18.75,18.36,18.5,122800.0,18.4502,18.6996,18.3106,18.4502,122800.0
2009-11-11 10:10:00,18.48,18.61,18.35,18.4,59600.0,18.4303,18.5599,18.3006,18.3505,59600.0
2009-11-11 10:20:00,18.4,18.7,18.3,18.69,153400.0,18.3505,18.6497,18.2508,18.6397,153400.0
2009-11-11 10:30:00,18.67,18.98,18.63,18.74,100500.0,18.6198,18.9289,18.5799,18.6896,100500.0
2009-11-11 10:40:00,18.74,18.81,18.59,18.64,88800.0,18.6896,18.7594,18.54,18.5899,88800.0
2009-11-11 10:50:00,18.68,18.82,18.57,18.67,101500.0,18.6297,18.7694,18.52,18.6198,101500.0
2009-11-11 11:00:00,18.66,18.66,18.3,18.39,76600.0,18.6098,18.6098,18.2508,18.3405,76600.0
2009-11-11 11:10:00,18.39,18.46,18.3,18.35,33600.0,18.3405,18.4103,18.2508,18.3006,33600.0
2009-11-11 11:20:00,18.35,18.35,18.12,18.25,74000.0,18.3006,18.3006,18.0713,18.2009,74000.0
2009-11-11 11:30:00,18.24,18.34,18.2,18.29,29600.0,18.1909,18.2907,18.151,18.2408,29600.0
2009-11-11 11:40:00,18.3,18.36,18.29,18.32,12500.0,18.2508,18.3106,18.2408,18.2707,12500.0
2009-11-11 11:50:00,18.33,18.52,18.31,18.41,73100.0,18.2807,18.4702,18.2607,18.3605,73100.0
2009-11-11 12:00:00,18.45,18.53,18.39,18.41,64500.0,18.4004,18.4801,18.3405,18.3605,64500.0
2009-11-11 12:10:00,18.41,18.46,18.4,18.42,11900.0,18.3605,18.4103,18.3505,18.3704,11900.0
2009-11-11 12:20:00,18.42,18.42,18.34,18.38,12900.0,18.3704,18.3704,18.2907,18.3306,12900.0
2009-11-11 12:30:00,18.38,18.41,18.31,18.33,26600.0,18.3306,18.3605,18.2607,18.2807,26600.0
2009-11-11 12:40:00,18.33,18.42,18.33,18.42,24500.0,18.2807,18.3704,18.2807,18.3704,24500.0
2009-11-11 12:50:00,18.43,18.46,18.36,18.39,36300.0,18.3804,18.4103,18.3106,18.3405,36300.0
2009-11-11 13:00:00,18.39,18.46,18.38,18.46,71400.0,18.3405,18.4103,18.3306,18.4103,71400.0
2009-11-11 13:10:00,18.46,18.58,18.46,18.53,62200.0,18.4103,18.53,18.4103,18.4801,62200.0
2009-11-11 13:20:00,18.53,18.71,18.52,18.64,149700.0,18.4801,18.6597,18.4702,18.5899,149700.0
2009-11-11 13:30:00,18.62,18.69,18.54,18.58,78800.0,18.5699,18.6397,18.4901,18.53,78800.0
2009-11-11 13:40:00,18.56,18.82,18.56,18.72,69400.0,18.5101,18.7694,18.5101,18.6696,69400.0
2009-11-11 13:50:00,18.72,18.81,18.65,18.76,140500.0,18.6696,18.7594,18.5998,18.7095,140500.0
2009-11-11 14:00:00,18.76,18.9,18.74,18.9,47800.0,18.7095,18.8492,18.6896,18.8492,47800.0
2009-11-11 14:10:00,18.9,19.03,18.85,18.9,264800.0,18.8492,18.9788,18.7993,18.8492,264800.0
2009-11-11 14:20:00,18.9,18.93,18.74,18.92,159400.0,18.8492,18.8791,18.6896,18.8691,159400.0
2009-11-11 14:30:00,18.94,19.1,18.88,19.09,108800.0,18.889,19.0486,18.8292,19.0386,108800.0
2009-11-11 14:40:00,19.09,19.1,18.92,18.95,171800.0,19.0386,19.0486,18.8691,18.899,171800.0
2009-11-11 14:50:00,18.95,18.97,18.8,18.83,41000.0,18.899,18.919,18.7494,18.7793,41000.0
2009-11-11 15:00:00,18.83,18.85,18.75,18.79,70400.0,18.7793,18.7993,18.6996,18.7394,70400.0
2009-11-11 15:10:00,18.79,18.79,18.75,18.78,55900.0,18.7394,18.7394,18.6996,18.7295,55900.0
2009-11-11 15:20:00,18.77,18.86,18.7,18.75,115400.0,18.7195,18.8093,18.6497,18.6996,115400.0
2009-11-11 15:30:00,18.74,18.74,18.58,18.63,50800.0,18.6896,18.6896,18.53,18.5799,50800.0
2009-11-11 15:40:00,18.63,18.74,18.58,18.73,71700.0,18.5799,18.6896,18.53,18.6796,71700.0
2009-11-11 15:50:00,18.73,19.02,18.7,18.95,248300.0,18.6796,18.9688,18.6497,18.899,248300.0
2009-11-12 09:30:00,18.95,19.35,18.75,18.8,60700.0,18.899,19.2979,18.6996,18.7494,60700.0
2009-11-12 09:40:00,18.8,19.0,18.77,18.97,38400.0,18.7494,18.9489,18.7195,18.919,38400.0
2009-11-12 09:50:00,18.99,19.03,18.98,19.02,29600.0,18.9389,18.9788,18.9289,18.9688,29600.0
2009-11-12 10:00:00,19.01,19.01,18.88,18.89,38600.0,18.9589,18.9589,18.8292,18.8392,38600.0
2009-11-12 10:10:00,18.91,18.94,18.86,18.89,36000.0,18.8591,18.889,18.8093,18.8392,36000.0
2009-11-12 10:20:00,18.89,18.94,18.81,18.84,48700.0,18.8392,18.889,18.7594,18.7893,48700.0
2009-11-12 10:30:00,18.85,18.86,18.78,18.79,30500.0,18.7993,18.8093,18.7295,18.7394,30500.0
2009-11-12 10:40:00,18.79,19.12,18.79,19.04,46700.0,18.7394,19.0686,18.7394,18.9888,46700.0
2009-11-12 10:50:00,19.05,19.07,18.91,18.92,74000.0,18.9988,19.0187,18.8591,18.8691,74000.0
2009-11-12 11:00:00,18.92,18.92,18.7,18.72,30200.0,18.8691,18.8691,18.6497,18.6696,30200.0
2009-11-12 11:10:00,18.73,18.77,18.63,18.76,18700.0,18.6796,18.7195,18.5799,18.7095,18700.0
2009-11-12 11:20:00,18.76,18.77,18.75,18.76,11100.0,18.7095,18.7195,18.6996,18.7095,11100.0
2009-11-12 11:30:00,18.76,18.76,18.68,18.7,29500.0,18.7095,18.7095,18.6297,18.6497,29500.0
2009-11-12 11:40:00,18.7,18.78,18.68,18.77,21900.0,18.6497,18.7295,18.6297,18.7195,21900.0
2009-11-12 11:50:00,18.77,18.83,18.74,18.78,11700.0,18.7195,18.7793,18.6896,18.7295,11700.0
2009-11-12 12:00:00,18.78,18.78,18.75,18.76,6600.0,18.7295,18.7295,18.6996,18.7095,6600.0
2009-11-12 12:10:00,18.76,18.81,18.75,18.8,9200.0,18.7095,18.7594,18.6996,18.7494,9200.0
2009-11-12 12:20:00,18.8,18.82,18.78,18.8,9400.0,18.7494,18.7694,18.7295,18.7494,9400.0
2009-11-12 12:30:00,18.82,18.85,18.8,18.83,4900.0,18.7694,18.7993,18.7494,18.7793,4900.0
2009-11-12 12:40:00,18.84,18.85,18.79,18.81,11200.0,18.7893,18.7993,18.7394,18.7594,11200.0
2009-11-12 12:50:00,18.8,18.87,18.8,18.82,6500.0,18.7494,18.8192,18.7494,18.7694,6500.0
2009-11-12 13:00:00,18.82,18.85,18.78,18.83,37600.0,18.7694,18.7993,18.7295,18.7793,37600.0
2009-11-12 13:10:00,18.83,18.83,18.77,18.77,4700.0,18.7793,18.7793,18.7195,18.7195,4700.0
2009-11-12 13:20:00,18.77,18.85,18.77,18.85,10800.0,18.7195,18.7993,18.7195,18.7993,10800.0
2009-11-12 13:30:00,18.85,18.85,18.78,18.8,7300.0,18.7993,18.7993,18.7295,18.7494,7300.0
2009-11-12 13:40:00,18.8,18.85,18.77,18.83,8900.0,18.7494,18.7993,18.7195,18.7793,8900.0
2009-11-12 13:50:00,18.82,18.82,18.79,18.8,3000.0,18.7694,18.7694,18.7394,18.7494,3000.0
2009-11-12 14:00:00,18.79,18.81,18.78,18.81,28100.0,18.7394,18.7594,18.7295,18.7594,28100.0
2009-11-12 14:10:00,18.8,18.82,18.79,18.79,11200.0,18.7494,18.7694,18.7394,18.7394,11200.0
2009-11-12 14:20:00,18.79,18.81,18.79,18.81,6400.0,18.7394,18.7594,18.7394,18.7594,6400.0
2009-11-12 14:30:00,18.8,18.86,18.8,18.85,18600.0,18.7494,18.8093,18.7494,18.7993,18600.0
2009-11-12 14:40:00,18.85,18.86,18.84,18.84,15600.0,18.7993,18.8093,18.7893,18.7893,15600.0
2009-11-12 14:50:00,18.84,18.86,18.84,18.86,13700.0,18.7893,18.8093,18.7893,18.8093,13700.0
2009-11-12 15:00:00,18.85,18.85,18.81,18.83,18000.0,18.7993,18.7993,18.7594,18.7793,18000.0
2009-11-12 15:10:00,18.84,18.87,18.83,18.86,11200.0,18.7893,18.8192,18.7793,18.8093,11200.0
2009-11-12 15:20:00,18.86,18.92,18.83,18.9,24200.0,18.8093,18.8691,18.7793,18.8492,24200.0
2009-11-12 15:30:00,18.91,18.96,18.89,18.95,93200.0,18.8591,18.909,18.8392,18.899,93200.0
2009-11-12 15:40:00,18.95,18.97,18.92,18.95,47700.0,18.899,18.919,18.8691,18.899,47700.0
2009-11-12 15:50:00,18.95,19.02,18.93,18.99,78600.0,18.899,18.9688,18.8791,18.9389,78600.0
2009-11-13 09:30:00,18.96,18.97,18.62,18.69,70500.0,18.909,18.919,18.5699,18.6397,70500.0
2009-11-13 09:40:00,18.69,19.09,18.67,19.07,50300.0,18.6397,19.0386,18.6198,19.0187,50300.0
2009-11-13 09:50:00,19.06,19.08,18.89,18.95,52300.0,19.0087,19.0287,18.8392,18.899,52300.0
2009-11-13 10:00:00,18.93,19.02,18.88,18.98,27300.0,18.8791,18.9688,18.8292,18.9289,27300.0
2009-11-13 10:10:00,18.96,19.02,18.91,18.93,25800.0,18.909,18.9688,18.8591,18.8791,25800.0
2009-11-13 10:20:00,18.92,19.02,18.92,18.99,25700.0,18.8691,18.9688,18.8691,18.9389,25700.0
2009-11-13 10:30:00,19.0,19.01,18.85,18.91,29600.0,18.9489,18.9589,18.7993,18.8591,29600.0
2009-11-13 10:40:00,18.9,18.9,18.76,18.76,9800.0,18.8492,18.8492,18.7095,18.7095,9800.0
2009-11-13 10:50:00,18.76,18.77,18.72,18.75,12400.0,18.7095,18.7195,18.6696,18.6996,12400.0
2009-11-13 11:00:00,18.73,18.78,18.69,18.75,9600.0,18.6796,18.7295,18.6397,18.6996,9600.0
2009-11-13 11:10:00,18.75,18.76,18.69,18.69,5400.0,18.6996,18.7095,18.6397,18.6397,5400.0
2009-11-13 11:20:00,18.7,18.71,18.62,18.63,15100.0,18.6497,18.6597,18.5699,18.5799,15100.0
2009-11-13 11:30:00,18.63,18.64,18.57,18.57,11200.0,18.5799,18.5899,18.52,18.52,11200.0
2009-11-13 11:40:00,18.57,18.59,18.52,18.52,6900.0,18.52,18.54,18.4702,18.4702,6900.0
2009-11-13 11:50:00,18.52,18.52,18.29,18.4,35700.0,18.4702,18.4702,18.2408,18.3505,35700.0
2009-11-13 12:00:00,18.43,18.49,18.43,18.47,5400.0,18.3804,18.4403,18.3804,18.4203,5400.0
2009-11-13 12:10:00,18.45,18.61,18.43,18.61,7900.0,18.4004,18.5599,18.3804,18.5599,7900.0
2009-11-13 12:20:00,18.61,18.72,18.59,18.7,7900.0,18.5599,18.6696,18.54,18.6497,7900.0
2009-11-13 12:30:00,18.7,18.8,18.68,18.79,8400.0,18.6497,18.7494,18.6297,18.7394,8400.0
2009-11-13 12:40:00,18.75,18.75,18.62,18.64,2200.0,18.6996,18.6996,18.5699,18.5899,2200.0
2009-11-13 12:50:00,18.64,18.64,18.61,18.64,19800.0,18.5899,18.5899,18.5599,18.5899,19800.0
2009-11-13 13:00:00,18.65,18.67,18.64,18.64,8200.0,18.5998,18.6198,18.5899,18.5899,8200.0
2009-11-13 13:10:00,18.64,18.64,18.57,18.59,8900.0,18.5899,18.5899,18.52,18.54,8900.0
2009-11-13 13:20:00,18.6,18.69,18.6,18.62,19200.0,18.55,18.6397,18.55,18.5699,19200.0
2009-11-13 13:30:00,18.64,18.7,18.62,18.69,8900.0,18.5899,18.6497,18.5699,18.6397,8900.0
2009-11-13 13:40:00,18.67,18.67,18.49,18.5,25400.0,18.6198,18.6198,18.4403,18.4502,25400.0
2009-11-13 13:50:00,18.49,18.49,18.45,18.45,7900.0,18.4403,18.4403,18.4004,18.4004,7900.0
2009-11-13 14:00:00,18.46,18.54,18.46,18.5,6800.0,18.4103,18.4901,18.4103,18.4502,6800.0
2009-11-13 14:10:00,18.49,18.49,18.45,18.45,6800.0,18.4403,18.4403,18.4004,18.4004,6800.0
2009-11-13 14:20:00,18.45,18.5,18.44,18.5,13000.0,18.4004,18.4502,18.3904,18.4502,13000.0
2009-11-13 14:30:00,18.5,18.51,18.44,18.44,20300.0,18.4502,18.4602,18.3904,18.3904,20300.0
2009-11-13 14:40:00,18.43,18.45,18.42,18.43,11200.0,18.3804,18.4004,18.3704,18.3804,11200.0
2009-11-13 14:50:00,18.42,18.43,18.33,18.34,10800.0,18.3704,18.3804,18.2807,18.2907,10800.0
2009-11-13 15:00:00,18.34,18.41,18.29,18.41,43800.0,18.2907,18.3605,18.2408,18.3605,43800.0
2009-11-13 15:10:00,18.42,18.46,18.38,18.38,7700.0,18.3704,18.4103,18.3306,18.3306,7700.0
2009-11-13 15:20:00,18.4,18.44,18.4,18.43,6600.0,18.3505,18.3904,18.3505,18.3804,6600.0
2009-11-13 15:30:00,18.42,18.53,18.38,18.45,33100.0,18.3704,18.4801,18.3306,18.4004,33100.0
2009-11-13 15:40:00,18.45,18.46,18.38,18.39,23300.0,18.4004,18.4103,18.3306,18.3405,23300.0
2009-11-13 15:50:00,18.39,18.58,18.39,18.57,73000.0,18.3405,18.53,18.3405,18.52,73000.0
2009-11-16 09:30:00,18.71,19.0,18.57,19.0,44300.0,18.6597,18.9489,18.52,18.9489,44300.0
2009-11-16 09:40:00,19.0,19.33,18.98,19.26,35300.0,18.9489,19.278,18.9289,19.2082,35300.0
2009-11-16 09:50:00,19.26,19.28,19.17,19.18,15900.0,19.2082,19.2281,19.1184,19.1284,15900.0
2009-11-16 10:00:00,19.17,19.28,19.15,19.23,13000.0,19.1184,19.2281,19.0985,19.1783,13000.0
2009-11-16 10:10:00,19.24,19.26,19.23,19.23,6000.0,19.1882,19.2082,19.1783,19.1783,6000.0
2009-11-16 10:20:00,19.23,19.26,19.19,19.21,8800.0,19.1783,19.2082,19.1384,19.1583,8800.0
2009-11-16 10:30:00,19.21,19.21,19.17,19.2,8300.0,19.1583,19.1583,19.1184,19.1483,8300.0
2009-11-16 10:40:00,19.19,19.2,19.08,19.13,6100.0,19.1384,19.1483,19.0287,19.0785,6100.0
2009-11-16 10:50:00,19.12,19.15,19.11,19.11,4600.0,19.0686,19.0985,19.0586,19.0586,4600.0
2009-11-16 11:00:00,19.13,19.13,19.08,19.08,4300.0,19.0785,19.0785,19.0287,19.0287,4300.0
2009-11-16 11:10:00,19.08,19.09,19.08,19.09,3200.0,19.0287,19.0386,19.0287,19.0386,3200.0
2009-11-16 11:20:00,19.09,19.2,19.09,19.18,11100.0,19.0386,19.1483,19.0386,19.1284,11100.0
2009-11-16 11:30:00,19.18,19.21,19.18,19.2,7200.0,19.1284,19.1583,19.1284,19.1483,7200.0
2009-11-16 11:40:00,19.2,19.21,19.2,19.21,3100.0,19.1483,19.1583,19.1483,19.1583,3100.0
2009-11-16 11:50:00,19.21,19.21,19.18,19.2,5600.0,19.1583,19.1583,19.1284,19.1483,5600.0
2009-11-16 12:00:00,19.2,19.29,19.2,19.27,5100.0,19.1483,19.2381,19.1483,19.2182,5100.0
2009-11-16 12:10:00,19.27,19.27,19.15,19.16,5900.0,19.2182,19.2182,19.0985,19.1085,5900.0
2009-11-16 12:20:00,19.17,19.18,19.11,19.12,5600.0,19.1184,19.1284,19.0586,19.0686,5600.0
2009-11-16 12:30:00,19.13,19.16,19.12,19.16,2300.0,19.0785,19.1085,19.0686,19.1085,2300.0
2009-11-16 12:40:00,19.13,19.19,19.13,19.19,3200.0,19.0785,19.1384,19.0785,19.1384,3200.0
2009-11-16 12:50:00,19.19,19.28,19.19,19.27,9200.0,19.1384,19.2281,19.1384,19.2182,9200.0
2009-11-16 13:00:00,19.27,19.3,19.25,19.3,11600.0,19.2182,19.2481,19.1982,19.2481,11600.0
2009-11-16 13:10:00,19.29,19.3,19.27,19.27,3600.0,19.2381,19.2481,19.2182,19.2182,3600.0
2009-11-16 13:20:00,19.28,19.34,19.28,19.33,11800.0,19.2281,19.288,19.2281,19.278,11800.0
2009-11-16 13:30:00,19.34,19.62,19.34,19.61,88600.0,19.288,19.5672,19.288,19.5572,88600.0
2009-11-16 13:40:00,19.61,19.74,19.61,19.68,34700.0,19.5572,19.6869,19.5572,19.6271,34700.0
2009-11-16 13:50:00,19.67,19.71,19.63,19.7,18300.0,19.6171,19.657,19.5772,19.647,18300.0
2009-11-16 14:00:00,19.71,19.84,19.69,19.79,16300.0,19.657,19.7866,19.637,19.7368,16300.0
2009-11-16 14:10:00,19.79,19.82,19.75,19.81,24600.0,19.7368,19.7667,19.6969,19.7567,24600.0
2009-11-16 14:20:00,19.82,19.83,19.8,19.8,14400.0,19.7667,19.7767,19.7467,19.7467,14400.0
2009-11-16 14:30:00,19.79,19.82,19.77,19.77,18900.0,19.7368,19.7667,19.7168,19.7168,18900.0
2009-11-16 14:40:00,19.77,19.79,19.73,19.76,10000.0,19.7168,19.7368,19.6769,19.7068,10000.0
2009-11-16 14:50:00,19.75,19.75,19.65,19.7,12300.0,19.6969,19.6969,19.5971,19.647,12300.0
2009-11-16 15:00:00,19.68,19.68,19.6,19.62,16200.0,19.6271,19.6271,19.5473,19.5672,16200.0
2009-11-16 15:10:00,19.62,19.7,19.59,19.67,30100.0,19.5672,19.647,19.5373,19.6171,30100.0
2009-11-16 15:20:00,19.66,19.74,19.63,19.7,31700.0,19.6071,19.6869,19.5772,19.647,31700.0
2009-11-16 15:30:00,19.7,19.72,19.68,19.7,26300.0,19.647,19.6669,19.6271,19.647,26300.0
2009-11-16 15:40:00,19.71,19.71,19.64,19.65,38000.0,19.657,19.657,19.5872,19.5971,38000.0
2009-11-16 15:50:00,19.65,19.72,19.64,19.72,55300.0,19.5971,19.6669,19.5872,19.6669,55300.0
2009-11-17 09:30:00,19.7,19.75,19.54,19.7,7700.0,19.647,19.6969,19.4874,19.647,7700.0
2009-11-17 09:40:00,19.69,19.84,19.69,19.78,7600.0,19.637,19.7866,19.637,19.7268,7600.0
2009-11-17 09:50:00,19.77,19.82,19.71,19.78,14800.0,19.7168,19.7667,19.657,19.7268,14800.0
2009-11-17 10:00:00,19.79,19.81,19.66,19.75,17000.0,19.7368,19.7567,19.6071,19.6969,17000.0
2009-11-17 10:10:00,19.75,19.79,19.71,19.79,25700.0,19.6969,19.7368,19.657,19.7368,25700.0
2009-11-17 10:20:00,19.79,19.87,19.77,19.77,14900.0,19.7368,19.8165,19.7168,19.7168,14900.0
2009-11-17 10:30:00,19.77,19.82,19.75,19.78,14800.0,19.7168,19.7667,19.6969,19.7268,14800.0
2009-11-17 10:40:00,19.78,19.79,19.76,19.77,17200.0,19.7268,19.7368,19.7068,19.7168,17200.0
2009-11-17 10:50:00,19.76,19.77,19.74,19.75,27000.0,19.7068,19.7168,19.6869,19.6969,27000.0
2009-11-17 11:00:00,19.75,19.76,19.7,19.76,5600.0,19.6969,19.7068,19.647,19.7068,5600.0
2009-11-17 11:10:00,19.76,19.76,19.7,19.72,5000.0,19.7068,19.7068,19.647,19.6669,5000.0
2009-11-17 11:20:00,19.72,19.76,19.71,19.76,6700.0,19.6669,19.7068,19.657,19.7068,6700.0
2009-11-17 11:30:00,19.76,19.84,19.69,19.82,11600.0,19.7068,19.7866,19.637,19.7667,11600.0
2009-11-17 11:40:00,19.82,19.82,19.79,19.8,5500.0,19.7667,19.7667,19.7368,19.7467,5500.0
2009-11-17 11:50:00,19.81,19.85,19.81,19.82,11400.0,19.7567,19.7966,19.7567,19.7667,11400.0
2009-11-17 12:00:00,19.83,19.83,19.79,19.8,7900.0,19.7767,19.7767,19.7368,19.7467,7900.0
2009-11-17 12:10:00,19.8,19.84,19.78,19.83,13400.0,19.7467,19.7866,19.7268,19.7767,13400.0
2009-11-17 12:20:00,19.83,19.83,19.82,19.82,4500.0,19.7767,19.7767,19.7667,19.7667,4500.0
2009-11-17 12:30:00,19.82,19.83,19.8,19.8,6300.0,19.7667,19.7767,19.7467,19.7467,6300.0
2009-11-17 12:40:00,19.79,19.8,19.77,19.77,4800.0,19.7368,19.7467,19.7168,19.7168,4800.0
2009-11-17 12:50:00,19.78,19.78,19.76,19.77,6000.0,19.7268,19.7268,19.7068,19.7168,6000.0
2009-11-17 13:00:00,19.76,19.78,19.74,19.77,4200.0,19.7068,19.7268,19.6869,19.7168,4200.0
2009-11-17 13:10:00,19.76,19.8,19.76,19.8,2100.0,19.7068,19.7467,19.7068,19.7467,2100.0
2009-11-17 13:20:00,19.79,19.83,19.79,19.83,6500.0,19.7368,19.7767,19.7368,19.7767,6500.0
2009-11-17 13:30:00,19.83,19.83,19.81,19.82,3500.0,19.7767,19.7767,19.7567,19.7667,3500.0
2009-11-17 13:40:00,19.81,19.84,19.81,19.83,4800.0,19.7567,19.7866,19.7567,19.7767,4800.0
2009-11-17 13:50:00,19.84,19.85,19.82,19.83,2700.0,19.7866,19.7966,19.7667,19.7767,2700.0
2009-11-17 14:00:00,19.83,19.83,19.8,19.8,4500.0,19.7767,19.7767,19.7467,19.7467,4500.0
2009-11-17 14:10:00,19.81,19.81,19.78,19.81,4000.0,19.7567,19.7567,19.7268,19.7567,4000.0
2009-11-17 14:20:00,19.81,19.83,19.8,19.82,4300.0,19.7567,19.7767,19.7467,19.7667,4300.0
2009-11-17 14:30:00,19.82,19.83,19.81,19.83,3500.0,19.7667,19.7767,19.7567,19.7767,3500.0
2009-11-17 14:40:00,19.82,19.83,19.81,19.81,5600.0,19.7667,19.7767,19.7567,19.7567,5600.0
2009-11-17 14:50:00,19.8,19.81,19.78,19.8,5700.0,19.7467,19.7567,19.7268,19.7467,5700.0
2009-11-17 15:00:00,19.81,19.83,19.78,19.82,13000.0,19.7567,19.7767,19.7268,19.7667,13000.0
2009-11-17 15:10:00,19.82,19.89,19.82,19.85,39000.0,19.7667,19.8365,19.7667,19.7966,39000.0
2009-11-17 15:20:00,19.87,19.88,19.85,19.85,7600.0,19.8165,19.8265,19.7966,19.7966,7600.0
2009-11-17 15:30:00,19.85,19.91,19.85,19.86,43300.0,19.7966,19.8564,19.7966,19.8066,43300.0
2009-11-17 15:40:00,19.85,19.89,19.85,19.87,36000.0,19.7966,19.8365,19.7966,19.8165,36000.0
2009-11-17 15:50:00,19.86,19.96,19.86,19.93,76400.0,19.8066,19.9063,19.8066,19.8764,76400.0
2009-11-18 09:30:00,19.84,19.86,19.61,19.83,30900.0,19.7866,19.8066,19.5572,19.7767,30900.0
2009-11-18 09:40:00,19.83,19.85,19.7,19.74,21700.0,19.7767,19.7966,19.647,19.6869,21700.0
2009-11-18 09:50:00,19.74,19.74,19.41,19.41,15500.0,19.6869,19.6869,19.3578,19.3578,15500.0
2009-11-18 10:00:00,19.4,19.41,19.32,19.34,14200.0,19.3478,19.3578,19.268,19.288,14200.0
2009-11-18 10:10:00,19.33,19.42,19.32,19.42,9900.0,19.278,19.3678,19.268,19.3678,9900.0
2009-11-18 10:20:00,19.45,19.45,19.39,19.44,11800.0,19.3977,19.3977,19.3378,19.3877,11800.0
2009-11-18 10:30:00,19.45,19.49,19.41,19.46,9800.0,19.3977,19.4376,19.3578,19.4076,9800.0
2009-11-18 10:40:00,19.47,19.48,19.41,19.47,14100.0,19.4176,19.4276,19.3578,19.4176,14100.0
2009-11-18 10:50:00,19.46,19.46,19.32,19.4,12900.0,19.4076,19.4076,19.268,19.3478,12900.0
2009-11-18 11:00:00,19.41,19.42,19.3,19.32,11800.0,19.3578,19.3678,19.2481,19.268,11800.0
2009-11-18 11:10:00,19.33,19.33,19.23,19.29,8200.0,19.278,19.278,19.1783,19.2381,8200.0
2009-11-18 11:20:00,19.27,19.28,19.25,19.27,1300.0,19.2182,19.2281,19.1982,19.2182,1300.0
2009-11-18 11:30:00,19.25,19.25,19.19,19.21,5800.0,19.1982,19.1982,19.1384,19.1583,5800.0
2009-11-18 11:40:00,19.2,19.2,19.11,19.11,5300.0,19.1483,19.1483,19.0586,19.0586,5300.0
2009-11-18 11:50:00,19.11,19.15,19.11,19.14,2200.0,19.0586,19.0985,19.0586,19.0885,2200.0
2009-11-18 12:00:00,19.14,19.15,19.09,19.1,4800.0,19.0885,19.0985,19.0386,19.0486,4800.0
2009-11-18 12:10:00,19.09,19.13,19.07,19.1,4700.0,19.0386,19.0785,19.0187,19.0486,4700.0
2009-11-18 12:20:00,19.09,19.14,19.08,19.13,3300.0,19.0386,19.0885,19.0287,19.0785,3300.0
2009-11-18 12:30:00,19.12,19.15,19.11,19.14,4600.0,19.0686,19.0985,19.0586,19.0885,4600.0
2009-11-18 12:40:00,19.13,19.14,19.04,19.06,4200.0,19.0785,19.0885,18.9888,19.0087,4200.0
2009-11-18 12:50:00,19.07,19.12,19.05,19.06,3200.0,19.0187,19.0686,18.9988,19.0087,3200.0
2009-11-18 13:00:00,19.05,19.05,19.02,19.02,2600.0,18.9988,18.9988,18.9688,18.9688,2600.0
2009-11-18 13:10:00,19.02,19.02,18.97,18.97,9500.0,18.9688,18.9688,18.919,18.919,9500.0
2009-11-18 13:20:00,18.99,19.0,18.95,18.98,6100.0,18.9389,18.9489,18.899,18.9289,6100.0
2009-11-18 13:30:00,18.99,18.99,18.94,18.95,5400.0,18.9389,18.9389,18.889,18.899,5400.0
2009-11-18 13:40:00,18.96,19.0,18.96,18.97,6900.0,18.909,18.9489,18.909,18.919,6900.0
2009-11-18 13:50:00,18.98,19.0,18.97,18.97,11600.0,18.9289,18.9489,18.919,18.919,11600.0
2009-11-18 14:00:00,18.97,19.02,18.96,19.02,5500.0,18.919,18.9688,18.909,18.9688,5500.0
2009-11-18 14:10:00,19.02,19.04,19.01,19.04,3200.0,18.9688,18.9888,18.9589,18.9888,3200.0
2009-11-18 14:20:00,19.02,19.04,19.0,19.03,6100.0,18.9688,18.9888,18.9489,18.9788,6100.0
2009-11-18 14:30:00,19.03,19.03,19.01,19.01,2600.0,18.9788,18.9788,18.9589,18.9589,2600.0
2009-11-18 14:40:00,19.02,19.03,19.01,19.02,1500.0,18.9688,18.9788,18.9589,18.9688,1500.0
2009-11-18 14:50:00,19.01,19.04,19.01,19.03,5600.0,18.9589,18.9888,18.9589,18.9788,5600.0
2009-11-18 15:00:00,19.02,19.03,19.0,19.0,5100.0,18.9688,18.9788,18.9489,18.9489,5100.0
2009-11-18 15:10:00,19.01,19.02,18.99,19.02,6200.0,18.9589,18.9688,18.9389,18.9688,6200.0
2009-11-18 15:20:00,19.02,19.08,19.01,19.06,23200.0,18.9688,19.0287,18.9589,19.0087,23200.0
2009-11-18 15:30:00,19.07,19.19,19.07,19.14,35800.0,19.0187,19.1384,19.0187,19.0885,35800.0
2009-11-18 15:40:00,19.14,19.35,19.14,19.35,53900.0,19.0885,19.2979,19.0885,19.2979,53900.0
2009-11-18 15:50:00,19.34,19.43,19.29,19.37,83700.0,19.288,19.3777,19.2381,19.3179,83700.0
2009-11-19 09:30:00,19.18,19.21,18.93,18.94,29100.0,19.1284,19.1583,18.8791,18.889,29100.0
2009-11-19 09:40:00,18.9,18.92,18.76,18.86,8100.0,18.8492,18.8691,18.7095,18.8093,8100.0
2009-11-19 09:50:00,18.85,18.86,18.7,18.72,8100.0,18.7993,18.8093,18.6497,18.6696,8100.0
2009-11-19 10:00:00,18.74,18.76,18.68,18.71,19400.0,18.6896,18.7095,18.6297,18.6597,19400.0
2009-11-19 10:10:00,18.71,18.76,18.65,18.66,14500.0,18.6597,18.7095,18.5998,18.6098,14500.0
2009-11-19 10:20:00,18.68,18.73,18.68,18.72,7600.0,18.6297,18.6796,18.6297,18.6696,7600.0
2009-11-19 10:30:00,18.71,18.72,18.67,18.68,5400.0,18.6597,18.6696,18.6198,18.6297,5400.0
2009-11-19 10:40:00,18.66,18.69,18.59,18.62,19700.0,18.6098,18.6397,18.54,18.5699,19700.0
2009-11-19 10:50:00,18.62,18.62,18.6,18.6,14800.0,18.5699,18.5699,18.55,18.55,14800.0
2009-11-19 11:00:00,18.6,18.63,18.59,18.59,19700.0,18.55,18.5799,18.54,18.54,19700.0
2009-11-19 11:10:00,18.59,18.6,18.59,18.59,4900.0,18.54,18.55,18.54,18.54,4900.0
2009-11-19 11:20:00,18.6,18.6,18.56,18.58,5900.0,18.55,18.55,18.5101,18.53,5900.0
2009-11-19 11:30:00,18.58,18.59,18.58,18.58,5200.0,18.53,18.54,18.53,18.53,5200.0
2009-11-19 11:40:00,18.57,18.6,18.56,18.56,5400.0,18.52,18.55,18.5101,18.5101,5400.0
2009-11-19 11:50:00,18.55,18.56,18.54,18.56,4400.0,18.5001,18.5101,18.4901,18.5101,4400.0
2009-11-19 12:00:00,18.55,18.58,18.55,18.58,3300.0,18.5001,18.53,18.5001,18.53,3300.0
2009-11-19 12:10:00,18.59,18.59,18.57,18.57,2400.0,18.54,18.54,18.52,18.52,2400.0
2009-11-19 12:20:00,18.56,18.56,18.54,18.55,4400.0,18.5101,18.5101,18.4901,18.5001,4400.0
2009-11-19 12:30:00,18.56,18.66,18.56,18.65,12600.0,18.5101,18.6098,18.5101,18.5998,12600.0
2009-11-19 12:40:00,18.65,18.72,18.63,18.64,7600.0,18.5998,18.6696,18.5799,18.5899,7600.0
2009-11-19 12:50:00,18.62,18.62,18.58,18.58,800.0,18.5699,18.5699,18.53,18.53,800.0
2009-11-19 13:00:00,18.59,18.67,18.58,18.66,8100.0,18.54,18.6198,18.53,18.6098,8100.0
2009-11-19 13:10:00,18.64,18.64,18.58,18.58,1800.0,18.5899,18.5899,18.53,18.53,1800.0
2009-11-19 13:20:00,18.58,18.6,18.58,18.59,3300.0,18.53,18.55,18.53,18.54,3300.0
2009-11-19 13:30:00,18.58,18.65,18.58,18.64,7300.0,18.53,18.5998,18.53,18.5899,7300.0
2009-11-19 13:40:00,18.62,18.7,18.59,18.7,24600.0,18.5699,18.6497,18.54,18.6497,24600.0
2009-11-19 13:50:00,18.7,18.71,18.69,18.7,1600.0,18.6497,18.6597,18.6397,18.6497,1600.0
2009-11-19 14:00:00,18.7,18.73,18.65,18.7,11600.0,18.6497,18.6796,18.5998,18.6497,11600.0
2009-11-19 14:10:00,18.69,18.69,18.65,18.68,5400.0,18.6397,18.6397,18.5998,18.6297,5400.0
2009-11-19 14:20:00,18.69,18.69,18.64,18.64,2600.0,18.6397,18.6397,18.5899,18.5899,2600.0
2009-11-19 14:30:00,18.63,18.65,18.61,18.62,4900.0,18.5799,18.5998,18.5599,18.5699,4900.0
2009-11-19 14:40:00,18.63,18.69,18.63,18.67,14000.0,18.5799,18.6397,18.5799,18.6198,14000.0
2009-11-19 14:50:00,18.67,18.77,18.67,18.76,7000.0,18.6198,18.7195,18.6198,18.7095,7000.0
2009-11-19 15:00:00,18.76,18.76,18.7,18.71,7500.0,18.7095,18.7095,18.6497,18.6597,7500.0
2009-11-19 15:10:00,18.7,18.71,18.67,18.7,7200.0,18.6497,18.6597,18.6198,18.6497,7200.0
2009-11-19 15:20:00,18.69,18.71,18.66,18.67,5700.0,18.6397,18.6597,18.6098,18.6198,5700.0
2009-11-19 15:30:00,18.67,18.7,18.66,18.66,10400.0,18.6198,18.6497,18.6098,18.6098,10400.0
2009-11-19 15:40:00,18.67,18.75,18.66,18.75,21400.0,18.6198,18.6996,18.6098,18.6996,21400.0
2009-11-19 15:50:00,18.75,18.75,18.67,18.7,44600.0,18.6996,18.6996,18.6198,18.6497,44600.0
2009-11-20 09:30:00,18.49,18.77,18.49,18.77,48600.0,18.4403,18.7195,18.4403,18.7195,48600.0
2009-11-20 09:40:00,18.79,18.79,18.58,18.62,4000.0,18.7394,18.7394,18.53,18.5699,4000.0
2009-11-20 09:50:00,18.61,18.61,18.5,18.54,6200.0,18.5599,18.5599,18.4502,18.4901,6200.0
2009-11-20 10:00:00,18.52,18.53,18.45,18.47,13700.0,18.4702,18.4801,18.4004,18.4203,13700.0
2009-11-20 10:10:00,18.47,18.59,18.47,18.5,4500.0,18.4203,18.54,18.4203,18.4502,4500.0
2009-11-20 10:20:00,18.52,18.6,18.49,18.54,4600.0,18.4702,18.55,18.4403,18.4901,4600.0
2009-11-20 10:30:00,18.58,18.65,18.56,18.64,4300.0,18.53,18.5998,18.5101,18.5899,4300.0
2009-11-20 10:40:00,18.61,18.61,18.46,18.48,12100.0,18.5599,18.5599,18.4103,18.4303,12100.0
2009-11-20 10:50:00,18.48,18.48,18.45,18.47,4700.0,18.4303,18.4303,18.4004,18.4203,4700.0
2009-11-20 11:00:00,18.45,18.51,18.45,18.49,3900.0,18.4004,18.4602,18.4004,18.4403,3900.0
2009-11-20 11:10:00,18.5,18.5,18.4,18.44,5100.0,18.4502,18.4502,18.3505,18.3904,5100.0
2009-11-20 11:20:00,18.44,18.44,18.41,18.44,2100.0,18.3904,18.3904,18.3605,18.3904,2100.0
2009-11-20 11:30:00,18.45,18.47,18.4,18.44,3100.0,18.4004,18.4203,18.3505,18.3904,3100.0
2009-11-20 11:40:00,18.44,18.44,18.4,18.43,1600.0,18.3904,18.3904,18.3505,18.3804,1600.0
2009-11-20 11:50:00,18.43,18.44,18.39,18.39,2500.0,18.3804,18.3904,18.3405,18.3405,2500.0
2009-11-20 12:00:00,18.38,18.45,18.37,18.42,24600.0,18.3306,18.4004,18.3206,18.3704,24600.0
2009-11-20 12:10:00,18.41,18.47,18.41,18.43,8100.0,18.3605,18.4203,18.3605,18.3804,8100.0
2009-11-20 12:20:00,18.44,18.46,18.35,18.38,10500.0,18.3904,18.4103,18.3006,18.3306,10500.0
2009-11-20 12:30:00,18.37,18.39,18.33,18.33,10500.0,18.3206,18.3405,18.2807,18.2807,10500.0
2009-11-20 12:40:00,18.33,18.34,18.3,18.3,4900.0,18.2807,18.2907,18.2508,18.2508,4900.0
2009-11-20 12:50:00,18.3,18.32,18.25,18.3,10800.0,18.2508,18.2707,18.2009,18.2508,10800.0
2009-11-20 13:00:00,18.31,18.39,18.31,18.37,8100.0,18.2607,18.3405,18.2607,18.3206,8100.0
2009-11-20 13:10:00,18.36,18.38,18.34,18.35,3900.0,18.3106,18.3306,18.2907,18.3006,3900.0
2009-11-20 13:20:00,18.35,18.36,18.3,18.31,3600.0,18.3006,18.3106,18.2508,18.2607,3600.0
2009-11-20 13:30:00,18.31,18.33,18.3,18.31,1600.0,18.2607,18.2807,18.2508,18.2607,1600.0
2009-11-20 13:40:00,18.3,18.36,18.29,18.36,4400.0,18.2508,18.3106,18.2408,18.3106,4400.0
2009-11-20 13:50:00,18.36,18.39,18.31,18.32,10500.0,18.3106,18.3405,18.2607,18.2707,10500.0
2009-11-20 14:00:00,18.33,18.34,18.32,18.32,2000.0,18.2807,18.2907,18.2707,18.2707,2000.0
2009-11-20 14:10:00,18.32,18.37,18.32,18.35,2400.0,18.2707,18.3206,18.2707,18.3006,2400.0
2009-11-20 14:20:00,18.34,18.38,18.34,18.38,3700.0,18.2907,18.3306,18.2907,18.3306,3700.0
2009-11-20 14:30:00,18.37,18.38,18.35,18.36,4600.0,18.3206,18.3306,18.3006,18.3106,4600.0
2009-11-20 14:40:00,18.36,18.36,18.28,18.3,4400.0,18.3106,18.3106,18.2308,18.2508,4400.0
2009-11-20 14:50:00,18.3,18.32,18.3,18.31,2900.0,18.2508,18.2707,18.2508,18.2607,2900.0
2009-11-20 15:00:00,18.31,18.38,18.3,18.38,11400.0,18.2607,18.3306,18.2508,18.3306,11400.0
2009-11-20 15:10:00,18.38,18.38,18.33,18.34,5400.0,18.3306,18.3306,18.2807,18.2907,5400.0
2009-11-20 15:20:00,18.35,18.38,18.35,18.36,6300.0,18.3006,18.3306,18.3006,18.3106,6300.0
2009-11-20 15:30:00,18.37,18.39,18.34,18.35,25700.0,18.3206,18.3405,18.2907,18.3006,25700.0
2009-11-20 15:40:00,18.34,18.43,18.33,18.42,22100.0,18.2907,18.3804,18.2807,18.3704,22100.0
2009-11-20 15:50:00,18.42,18.5,18.4,18.46,30000.0,18.3704,18.4502,18.3505,18.4103,30000.0
2009-11-23 09:30:00,18.57,19.0,18.57,18.87,15100.0,18.52,18.9489,18.52,18.8192,15100.0
2009-11-23 09:40:00,18.82,18.9,18.77,18.84,8300.0,18.7694,18.8492,18.7195,18.7893,8300.0
2009-11-23 09:50:00,18.85,18.95,18.85,18.94,9700.0,18.7993,18.899,18.7993,18.889,9700.0
2009-11-23 10:00:00,18.97,19.0,18.86,18.9,8900.0,18.919,18.9489,18.8093,18.8492,8900.0
2009-11-23 10:10:00,18.9,18.95,18.85,18.94,6700.0,18.8492,18.899,18.7993,18.889,6700.0
2009-11-23 10:20:00,18.95,19.0,18.92,19.0,6900.0,18.899,18.9489,18.8691,18.9489,6900.0
2009-11-23 10:30:00,18.99,19.09,18.99,19.06,7400.0,18.9389,19.0386,18.9389,19.0087,7400.0
2009-11-23 10:40:00,19.08,19.08,18.94,18.95,18000.0,19.0287,19.0287,18.889,18.899,18000.0
2009-11-23 10:50:00,18.96,19.01,18.94,19.0,29800.0,18.909,18.9589,18.889,18.9489,29800.0
2009-11-23 11:00:00,18.99,18.99,18.84,18.85,28100.0,18.9389,18.9389,18.7893,18.7993,28100.0
2009-11-23 11:10:00,18.85,18.85,18.72,18.72,2900.0,18.7993,18.7993,18.6696,18.6696,2900.0
2009-11-23 11:20:00,18.74,18.77,18.72,18.72,6100.0,18.6896,18.7195,18.6696,18.6696,6100.0
2009-11-23 11:30:00,18.73,18.76,18.72,18.76,4200.0,18.6796,18.7095,18.6696,18.7095,4200.0
2009-11-23 11:40:00,18.77,18.77,18.63,18.65,5300.0,18.7195,18.7195,18.5799,18.5998,5300.0
2009-11-23 11:50:00,18.65,18.71,18.62,18.63,5900.0,18.5998,18.6597,18.5699,18.5799,5900.0
2009-11-23 12:00:00,18.63,18.66,18.63,18.64,2200.0,18.5799,18.6098,18.5799,18.5899,2200.0
2009-11-23 12:10:00,18.64,18.64,18.62,18.64,700.0,18.5899,18.5899,18.5699,18.5899,700.0
2009-11-23 12:20:00,18.64,18.66,18.64,18.66,2200.0,18.5899,18.6098,18.5899,18.6098,2200.0
2009-11-23 12:30:00,18.65,18.65,18.56,18.58,2900.0,18.5998,18.5998,18.5101,18.53,2900.0
2009-11-23 12:40:00,18.59,18.66,18.58,18.64,8800.0,18.54,18.6098,18.53,18.5899,8800.0
2009-11-23 12:50:00,18.63,18.64,18.6,18.63,6300.0,18.5799,18.5899,18.55,18.5799,6300.0
2009-11-23 13:00:00,18.62,18.62,18.56,18.56,2600.0,18.5699,18.5699,18.5101,18.5101,2600.0
2009-11-23 13:10:00,18.55,18.56,18.53,18.56,2900.0,18.5001,18.5101,18.4801,18.5101,2900.0
2009-11-23 13:20:00,18.55,18.65,18.53,18.6,5300.0,18.5001,18.5998,18.4801,18.55,5300.0
2009-11-23 13:30:00,18.61,18.66,18.57,18.66,5400.0,18.5599,18.6098,18.52,18.6098,5400.0
2009-11-23 13:40:00,18.66,18.66,18.61,18.61,8000.0,18.6098,18.6098,18.5599,18.5599,8000.0
2009-11-23 13:50:00,18.61,18.62,18.57,18.61,3800.0,18.5599,18.5699,18.52,18.5599,3800.0
2009-11-23 14:00:00,18.59,18.59,18.56,18.56,1100.0,18.54,18.54,18.5101,18.5101,1100.0
2009-11-23 14:10:00,18.55,18.55,18.46,18.49,9900.0,18.5001,18.5001,18.4103,18.4403,9900.0
2009-11-23 14:20:00,18.49,18.49,18.47,18.47,2900.0,18.4403,18.4403,18.4203,18.4203,2900.0
2009-11-23 14:30:00,18.47,18.52,18.46,18.5,2400.0,18.4203,18.4702,18.4103,18.4502,2400.0
2009-11-23 14:40:00,18.54,18.54,18.49,18.51,3700.0,18.4901,18.4901,18.4403,18.4602,3700.0
2009-11-23 14:50:00,18.51,18.53,18.5,18.51,6700.0,18.4602,18.4801,18.4502,18.4602,6700.0
2009-11-23 15:00:00,18.53,18.62,18.53,18.62,4200.0,18.4801,18.5699,18.4801,18.5699,4200.0
2009-11-23 15:10:00,18.62,18.63,18.61,18.61,2900.0,18.5699,18.5799,18.5599,18.5599,2900.0
2009-11-23 15:20:00,18.61,18.61,18.54,18.55,5300.0,18.5599,18.5599,18.4901,18.5001,5300.0
2009-11-23 15:30:00,18.55,18.55,18.46,18.49,11400.0,18.5001,18.5001,18.4103,18.4403,11400.0
2009-11-23 15:40:00,18.49,18.51,18.46,18.5,11500.0,18.4403,18.4602,18.4103,18.4502,11500.0
2009-11-23 15:50:00,18.49,18.6,18.47,18.6,22500.0,18.4403,18.55,18.4203,18.55,22500.0
2009-11-24 09:30:00,18.5,18.73,18.5,18.73,6800.0,18.4502,18.6796,18.4502,18.6796,6800.0
2009-11-24 09:40:00,18.69,18.7,18.59,18.61,3800.0,18.6397,18.6497,18.54,18.5599,3800.0
2009-11-24 09:50:00,18.57,18.57,18.42,18.43,3000.0,18.52,18.52,18.3704,18.3804,3000.0
2009-11-24 10:00:00,18.44,18.51,18.34,18.42,11300.0,18.3904,18.4602,18.2907,18.3704,11300.0
2009-11-24 10:10:00,18.42,18.53,18.41,18.52,5500.0,18.3704,18.4801,18.3605,18.4702,5500.0
2009-11-24 10:20:00,18.5,18.52,18.41,18.43,4200.0,18.4502,18.4702,18.3605,18.3804,4200.0
2009-11-24 10:30:00,18.42,18.52,18.42,18.52,4000.0,18.3704,18.4702,18.3704,18.4702,4000.0
2009-11-24 10:40:00,18.51,18.65,18.51,18.62,9700.0,18.4602,18.5998,18.4602,18.5699,9700.0
2009-11-24 10:50:00,18.62,18.67,18.62,18.67,2800.0,18.5699,18.6198,18.5699,18.6198,2800.0
2009-11-24 11:00:00,18.66,18.66,18.64,18.65,4000.0,18.6098,18.6098,18.5899,18.5998,4000.0
2009-11-24 11:10:00,18.65,18.66,18.6,18.62,8000.0,18.5998,18.6098,18.55,18.5699,8000.0
2009-11-24 11:20:00,18.63,18.67,18.62,18.64,2100.0,18.5799,18.6198,18.5699,18.5899,2100.0
2009-11-24 11:30:00,18.62,18.64,18.59,18.59,4800.0,18.5699,18.5899,18.54,18.54,4800.0
2009-11-24 11:40:00,18.63,18.67,18.59,18.67,9200.0,18.5799,18.6198,18.54,18.6198,9200.0
2009-11-24 11:50:00,18.66,18.7,18.66,18.67,2700.0,18.6098,18.6497,18.6098,18.6198,2700.0
2009-11-24 12:00:00,18.66,18.71,18.63,18.71,5100.0,18.6098,18.6597,18.5799,18.6597,5100.0
2009-11-24 12:10:00,18.71,18.71,18.67,18.67,800.0,18.6597,18.6597,18.6198,18.6198,800.0
2009-11-24 12:20:00,18.67,18.68,18.67,18.67,2800.0,18.6198,18.6297,18.6198,18.6198,2800.0
2009-11-24 12:30:00,18.67,18.69,18.67,18.69,2200.0,18.6198,18.6397,18.6198,18.6397,2200.0
2009-11-24 12:40:00,18.69,18.69,18.65,18.67,2000.0,18.6397,18.6397,18.5998,18.6198,2000.0
2009-11-24 12:50:00,18.67,18.67,18.65,18.66,4900.0,18.6198,18.6198,18.5998,18.6098,4900.0
2009-11-24 13:00:00,18.65,18.66,18.65,18.65,400.0,18.5998,18.6098,18.5998,18.5998,400.0
2009-11-24 13:10:00,18.64,18.65,18.64,18.65,300.0,18.5899,18.5998,18.5899,18.5998,300.0
2009-11-24 13:20:00,18.64,18.64,18.61,18.61,1400.0,18.5899,18.5899,18.5599,18.5599,1400.0
2009-11-24 13:30:00,18.6,18.6,18.58,18.59,2800.0,18.55,18.55,18.53,18.54,2800.0
2009-11-24 13:40:00,18.59,18.64,18.58,18.62,5100.0,18.54,18.5899,18.53,18.5699,5100.0
2009-11-24 13:50:00,18.61,18.61,18.57,18.58,3300.0,18.5599,18.5599,18.52,18.53,3300.0
2009-11-24 14:00:00,18.58,18.62,18.53,18.62,4000.0,18.53,18.5699,18.4801,18.5699,4000.0
2009-11-24 14:10:00,18.6,18.64,18.6,18.62,1900.0,18.55,18.5899,18.55,18.5699,1900.0
2009-11-24 14:20:00,18.62,18.71,18.62,18.7,5700.0,18.5699,18.6597,18.5699,18.6497,5700.0
2009-11-24 14:30:00,18.69,18.72,18.69,18.72,5100.0,18.6397,18.6696,18.6397,18.6696,5100.0
2009-11-24 14:40:00,18.71,18.81,18.71,18.8,8300.0,18.6597,18.7594,18.6597,18.7494,8300.0
2009-11-24 14:50:00,18.81,18.86,18.81,18.84,5500.0,18.7594,18.8093,18.7594,18.7893,5500.0
2009-11-24 15:00:00,18.84,18.87,18.83,18.85,9400.0,18.7893,18.8192,18.7793,18.7993,9400.0
2009-11-24 15:10:00,18.85,18.87,18.84,18.84,9800.0,18.7993,18.8192,18.7893,18.7893,9800.0
2009-11-24 15:20:00,18.86,18.86,18.79,18.79,11000.0,18.8093,18.8093,18.7394,18.7394,11000.0
2009-11-24 15:30:00,18.79,18.8,18.68,18.7,18100.0,18.7394,18.7494,18.6297,18.6497,18100.0
2009-11-24 15:40:00,18.7,18.71,18.66,18.66,19100.0,18.6497,18.6597,18.6098,18.6098,19100.0
2009-11-24 15:50:00,18.67,18.69,18.63,18.65,57500.0,18.6198,18.6397,18.5799,18.5998,57500.0
2009-11-25 09:30:00,18.69,18.86,18.65,18.74,8800.0,18.6397,18.8093,18.5998,18.6896,8800.0
2009-11-25 09:40:00,18.73,18.73,18.64,18.7,9200.0,18.6796,18.6796,18.5899,18.6497,9200.0
2009-11-25 09:50:00,18.65,18.76,18.61,18.71,13800.0,18.5998,18.7095,18.5599,18.6597,13800.0
2009-11-25 10:00:00,18.75,18.88,18.64,18.7,21100.0,18.6996,18.8292,18.5899,18.6497,21100.0
2009-11-25 10:10:00,18.7,18.76,18.67,18.75,11200.0,18.6497,18.7095,18.6198,18.6996,11200.0
2009-11-25 10:20:00,18.75,18.76,18.71,18.74,6500.0,18.6996,18.7095,18.6597,18.6896,6500.0
2009-11-25 10:30:00,18.74,18.79,18.74,18.78,7700.0,18.6896,18.7394,18.6896,18.7295,7700.0
2009-11-25 10:40:00,18.78,18.8,18.74,18.79,8100.0,18.7295,18.7494,18.6896,18.7394,8100.0
2009-11-25 10:50:00,18.79,18.8,18.77,18.78,6300.0,18.7394,18.7494,18.7195,18.7295,6300.0
2009-11-25 11:00:00,18.78,18.8,18.75,18.8,18500.0,18.7295,18.7494,18.6996,18.7494,18500.0
2009-11-25 11:10:00,18.8,18.8,18.75,18.8,6700.0,18.7494,18.7494,18.6996,18.7494,6700.0
2009-11-25 11:20:00,18.8,18.8,18.75,18.79,5800.0,18.7494,18.7494,18.6996,18.7394,5800.0
2009-11-25 11:30:00,18.78,18.78,18.76,18.76,700.0,18.7295,18.7295,18.7095,18.7095,700.0
2009-11-25 11:40:00,18.78,18.78,18.75,18.76,3900.0,18.7295,18.7295,18.6996,18.7095,3900.0
2009-11-25 11:50:00,18.77,18.77,18.75,18.76,3300.0,18.7195,18.7195,18.6996,18.7095,3300.0
2009-11-25 12:00:00,18.76,18.76,18.67,18.67,7900.0,18.7095,18.7095,18.6198,18.6198,7900.0
2009-11-25 12:10:00,18.67,18.68,18.59,18.6,2800.0,18.6198,18.6297,18.54,18.55,2800.0
2009-11-25 12:20:00,18.6,18.63,18.6,18.63,4600.0,18.55,18.5799,18.55,18.5799,4600.0
2009-11-25 12:30:00,18.63,18.64,18.56,18.56,3700.0,18.5799,18.5899,18.5101,18.5101,3700.0
2009-11-25 12:40:00,18.56,18.56,18.54,18.54,1900.0,18.5101,18.5101,18.4901,18.4901,1900.0
2009-11-25 12:50:00,18.55,18.58,18.53,18.54,4900.0,18.5001,18.53,18.4801,18.4901,4900.0
2009-11-25 13:00:00,18.53,18.53,18.51,18.53,1000.0,18.4801,18.4801,18.4602,18.4801,1000.0
2009-11-25 13:10:00,18.55,18.57,18.54,18.54,1800.0,18.5001,18.52,18.4901,18.4901,1800.0
2009-11-25 13:20:00,18.53,18.53,18.49,18.5,1700.0,18.4801,18.4801,18.4403,18.4502,1700.0
2009-11-25 13:30:00,18.5,18.5,18.47,18.47,3900.0,18.4502,18.4502,18.4203,18.4203,3900.0
2009-11-25 13:40:00,18.49,18.5,18.45,18.48,6100.0,18.4403,18.4502,18.4004,18.4303,6100.0
2009-11-25 13:50:00,18.48,18.51,18.48,18.5,2400.0,18.4303,18.4602,18.4303,18.4502,2400.0
2009-11-25 14:00:00,18.51,18.51,18.49,18.5,3400.0,18.4602,18.4602,18.4403,18.4502,3400.0
2009-11-25 14:10:00,18.49,18.52,18.49,18.51,7500.0,18.4403,18.4702,18.4403,18.4602,7500.0
2009-11-25 14:20:00,18.5,18.51,18.5,18.5,1800.0,18.4502,18.4602,18.4502,18.4502,1800.0
2009-11-25 14:30:00,18.51,18.56,18.5,18.51,6000.0,18.4602,18.5101,18.4502,18.4602,6000.0
2009-11-25 14:40:00,18.51,18.52,18.47,18.49,5200.0,18.4602,18.4702,18.4203,18.4403,5200.0
2009-11-25 14:50:00,18.49,18.52,18.49,18.51,6400.0,18.4403,18.4702,18.4403,18.4602,6400.0
2009-11-25 15:00:00,18.51,18.51,18.46,18.48,5000.0,18.4602,18.4602,18.4103,18.4303,5000.0
2009-11-25 15:10:00,18.47,18.5,18.45,18.47,14400.0,18.4203,18.4502,18.4004,18.4203,14400.0
2009-11-25 15:20:00,18.48,18.48,18.39,18.4,20800.0,18.4303,18.4303,18.3405,18.3505,20800.0
2009-11-25 15:30:00,18.4,18.4,18.35,18.35,27300.0,18.3505,18.3505,18.3006,18.3006,27300.0
2009-11-25 15:40:00,18.36,18.36,18.32,18.35,20700.0,18.3106,18.3106,18.2707,18.3006,20700.0
2009-11-25 15:50:00,18.35,18.37,18.3,18.35,45100.0,18.3006,18.3206,18.2508,18.3006,45100.0
2009-11-27 09:30:00,18.04,18.42,18.04,18.37,17700.0,17.9915,18.3704,17.9915,18.3206,17700.0
2009-11-27 09:40:00,18.38,18.46,18.23,18.26,7400.0,18.3306,18.4103,18.181,18.2109,7400.0
2009-11-27 09:50:00,18.25,18.26,18.1,18.19,9100.0,18.2009,18.2109,18.0513,18.1411,9100.0
2009-11-27 10:00:00,18.2,18.25,18.19,18.2,5500.0,18.151,18.2009,18.1411,18.151,5500.0
2009-11-27 10:10:00,18.22,18.3,18.19,18.2,4300.0,18.171,18.2508,18.1411,18.151,4300.0
2009-11-27 10:20:00,18.2,18.26,18.2,18.21,5800.0,18.151,18.2109,18.151,18.161,5800.0
2009-11-27 10:30:00,18.24,18.29,18.19,18.27,5200.0,18.1909,18.2408,18.1411,18.2208,5200.0
2009-11-27 10:40:00,18.27,18.28,18.24,18.25,2300.0,18.2208,18.2308,18.1909,18.2009,2300.0
2009-11-27 10:50:00,18.24,18.36,18.23,18.29,3800.0,18.1909,18.3106,18.181,18.2408,3800.0
2009-11-27 11:00:00,18.31,18.42,18.3,18.41,5500.0,18.2607,18.3704,18.2508,18.3605,5500.0
2009-11-27 11:10:00,18.42,18.42,18.33,18.38,3400.0,18.3704,18.3704,18.2807,18.3306,3400.0
2009-11-27 11:20:00,18.35,18.47,18.35,18.47,11200.0,18.3006,18.4203,18.3006,18.4203,11200.0
2009-11-27 11:30:00,18.47,18.47,18.39,18.43,4800.0,18.4203,18.4203,18.3405,18.3804,4800.0
2009-11-27 11:40:00,18.42,18.45,18.4,18.42,7200.0,18.3704,18.4004,18.3505,18.3704,7200.0
2009-11-27 11:50:00,18.43,18.45,18.41,18.43,2000.0,18.3804,18.4004,18.3605,18.3804,2000.0
2009-11-27 12:00:00,18.41,18.42,18.38,18.38,1600.0,18.3605,18.3704,18.3306,18.3306,1600.0
2009-11-27 12:10:00,18.37,18.42,18.34,18.34,12800.0,18.3206,18.3704,18.2907,18.2907,12800.0
2009-11-27 12:20:00,18.34,18.34,18.25,18.29,5300.0,18.2907,18.2907,18.2009,18.2408,5300.0
2009-11-27 12:30:00,18.3,18.3,18.23,18.23,3500.0,18.2508,18.2508,18.181,18.181,3500.0
2009-11-27 12:40:00,18.24,18.24,18.19,18.23,12600.0,18.1909,18.1909,18.1411,18.181,12600.0
2009-11-27 12:50:00,18.22,18.22,18.08,18.09,38200.0,18.171,18.171,18.0314,18.0413,38200.0
2009-11-27 13:00:00,18.09,18.25,18.09,18.25,19100.0,18.0413,18.2009,18.0413,18.2009,19100.0
2009-11-27 13:10:00,18.09,18.09,18.09,18.09,8900.0,18.0413,18.0413,18.0413,18.0413,8900.0
2009-11-27 13:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 13:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:10:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:10:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:20:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:40:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:50:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-30 09:30:00,18.15,18.39,18.15,18.31,46600.0,18.1012,18.3405,18.1012,18.2607,46600.0
2009-11-30 09:40:00,18.29,18.35,18.12,18.27,25900.0,18.2408,18.3006,18.0713,18.2208,25900.0
2009-11-30 09:50:00,18.28,18.34,18.24,18.24,15400.0,18.2308,18.2907,18.1909,18.1909,15400.0
2009-11-30 10:00:00,18.24,18.3,18.21,18.24,5200.0,18.1909,18.2508,18.161,18.1909,5200.0
2009-11-30 10:10:00,18.24,18.27,18.16,18.2,5000.0,18.1909,18.2208,18.1111,18.151,5000.0
2009-11-30 10:20:00,18.19,18.27,18.12,18.21,14100.0,18.1411,18.2208,18.0713,18.161,14100.0
2009-11-30 10:30:00,18.23,18.27,18.17,18.18,5800.0,18.181,18.2208,18.1211,18.1311,5800.0
2009-11-30 10:40:00,18.14,18.2,18.14,18.19,9800.0,18.0912,18.151,18.0912,18.1411,9800.0
2009-11-30 10:50:00,18.19,18.25,18.18,18.24,23600.0,18.1411,18.2009,18.1311,18.1909,23600.0
2009-11-30 11:00:00,18.23,18.24,18.2,18.22,8800.0,18.181,18.1909,18.151,18.171,8800.0
2009-11-30 11:10:00,18.22,18.27,18.21,18.25,9500.0,18.171,18.2208,18.161,18.2009,9500.0
2009-11-30 11:20:00,18.25,18.25,18.17,18.19,10600.0,18.2009,18.2009,18.1211,18.1411,10600.0
2009-11-30 11:30:00,18.19,18.19,18.13,18.18,12600.0,18.1411,18.1411,18.0812,18.1311,12600.0
2009-11-30 11:40:00,18.18,18.25,18.18,18.21,13900.0,18.1311,18.2009,18.1311,18.161,13900.0
2009-11-30 11:50:00,18.21,18.23,18.2,18.2,5900.0,18.161,18.181,18.151,18.151,5900.0
2009-11-30 12:00:00,18.19,18.24,18.19,18.23,4400.0,18.1411,18.1909,18.1411,18.181,4400.0
2009-11-30 12:10:00,18.24,18.27,18.22,18.27,5000.0,18.1909,18.2208,18.171,18.2208,5000.0
2009-11-30 12:20:00,18.26,18.27,18.24,18.25,2400.0,18.2109,18.2208,18.1909,18.2009,2400.0
2009-11-30 12:30:00,18.25,18.27,18.21,18.26,7200.0,18.2009,18.2208,18.161,18.2109,7200.0
2009-11-30 12:40:00,18.26,18.27,18.23,18.25,9500.0,18.2109,18.2208,18.181,18.2009,9500.0
2009-11-30 12:50:00,18.26,18.37,18.25,18.37,4500.0,18.2109,18.3206,18.2009,18.3206,4500.0
2009-11-30 13:00:00,18.37,18.37,18.34,18.36,4000.0,18.3206,18.3206,18.2907,18.3106,4000.0
2009-11-30 13:10:00,18.37,18.39,18.34,18.38,4800.0,18.3206,18.3405,18.2907,18.3306,4800.0
2009-11-30 13:20:00,18.39,18.42,18.39,18.39,11300.0,18.3405,18.3704,18.3405,18.3405,11300.0
2009-11-30 13:30:00,18.39,18.39,18.35,18.36,4600.0,18.3405,18.3405,18.3006,18.3106,4600.0
2009-11-30 13:40:00,18.37,18.37,18.32,18.37,9400.0,18.3206,18.3206,18.2707,18.3206,9400.0
2009-11-30 13:50:00,18.39,18.43,18.37,18.38,5800.0,18.3405,18.3804,18.3206,18.3306,5800.0
2009-11-30 14:00:00,18.36,18.37,18.33,18.34,6300.0,18.3106,18.3206,18.2807,18.2907,6300.0
2009-11-30 14:10:00,18.34,18.39,18.34,18.36,4600.0,18.2907,18.3405,18.2907,18.3106,4600.0
2009-11-30 14:20:00,18.36,18.38,18.34,18.34,2500.0,18.3106,18.3306,18.2907,18.2907,2500.0
2009-11-30 14:30:00,18.33,18.35,18.27,18.27,4600.0,18.2807,18.3006,18.2208,18.2208,4600.0
2009-11-30 14:40:00,18.27,18.28,18.23,18.25,3900.0,18.2208,18.2308,18.181,18.2009,3900.0
2009-11-30 14:50:00,18.25,18.26,18.23,18.26,5100.0,18.2009,18.2109,18.181,18.2109,5100.0
2009-11-30 15:00:00,18.27,18.28,18.23,18.28,5400.0,18.2208,18.2308,18.181,18.2308,5400.0
2009-11-30 15:10:00,18.27,18.41,18.27,18.38,7800.0,18.2208,18.3605,18.2208,18.3306,7800.0
2009-11-30 15:20:00,18.37,18.43,18.37,18.42,8300.0,18.3206,18.3804,18.3206,18.3704,8300.0
2009-11-30 15:30:00,18.42,18.46,18.4,18.45,11500.0,18.3704,18.4103,18.3505,18.4004,11500.0
2009-11-30 15:40:00,18.44,18.45,18.38,18.38,16200.0,18.3904,18.4004,18.3306,18.3306,16200.0
2009-11-30 15:50:00,18.38,18.46,18.35,18.35,48100.0,18.3306,18.4103,18.3006,18.3006,48100.0
2009-12-01 09:30:00,18.44,18.8,18.28,18.6,44100.0,18.3904,18.7494,18.2308,18.55,44100.0
2009-12-01 09:40:00,18.58,18.58,18.46,18.47,11900.0,18.53,18.53,18.4103,18.4203,11900.0
2009-12-01 09:50:00,18.48,18.53,18.47,18.53,4600.0,18.4303,18.4801,18.4203,18.4801,4600.0
2009-12-01 10:00:00,18.53,18.58,18.5,18.53,6100.0,18.4801,18.53,18.4502,18.4801,6100.0
2009-12-01 10:10:00,18.53,18.56,18.46,18.55,4300.0,18.4801,18.5101,18.4103,18.5001,4300.0
2009-12-01 10:20:00,18.54,18.54,18.42,18.5,5800.0,18.4901,18.4901,18.3704,18.4502,5800.0
2009-12-01 10:30:00,18.51,18.57,18.51,18.55,8500.0,18.4602,18.52,18.4602,18.5001,8500.0
2009-12-01 10:40:00,18.55,18.57,18.5,18.5,5300.0,18.5001,18.52,18.4502,18.4502,5300.0
2009-12-01 10:50:00,18.5,18.51,18.42,18.49,8700.0,18.4502,18.4602,18.3704,18.4403,8700.0
2009-12-01 11:00:00,18.51,18.51,18.42,18.48,3600.0,18.4602,18.4602,18.3704,18.4303,3600.0
2009-12-01 11:10:00,18.47,18.5,18.44,18.49,3800.0,18.4203,18.4502,18.3904,18.4403,3800.0
2009-12-01 11:20:00,18.51,18.55,18.49,18.53,3900.0,18.4602,18.5001,18.4403,18.4801,3900.0
2009-12-01 11:30:00,18.54,18.56,18.52,18.55,4000.0,18.4901,18.5101,18.4702,18.5001,4000.0
2009-12-01 11:40:00,18.55,18.55,18.52,18.54,7900.0,18.5001,18.5001,18.4702,18.4901,7900.0
2009-12-01 11:50:00,18.53,18.55,18.53,18.55,1800.0,18.4801,18.5001,18.4801,18.5001,1800.0
2009-12-01 12:00:00,18.55,18.58,18.54,18.58,5400.0,18.5001,18.53,18.4901,18.53,5400.0
2009-12-01 12:10:00,18.57,18.57,18.56,18.56,1800.0,18.52,18.52,18.5101,18.5101,1800.0
2009-12-01 12:20:00,18.58,18.6,18.57,18.59,4700.0,18.53,18.55,18.52,18.54,4700.0
2009-12-01 12:30:00,18.59,18.6,18.59,18.59,4700.0,18.54,18.55,18.54,18.54,4700.0
2009-12-01 12:40:00,18.58,18.58,18.54,18.54,3400.0,18.53,18.53,18.4901,18.4901,3400.0
2009-12-01 12:50:00,18.54,18.55,18.52,18.55,1800.0,18.4901,18.5001,18.4702,18.5001,1800.0
2009-12-01 13:00:00,18.55,18.58,18.54,18.57,2400.0,18.5001,18.53,18.4901,18.52,2400.0
2009-12-01 13:10:00,18.57,18.57,18.56,18.57,3900.0,18.52,18.52,18.5101,18.52,3900.0
2009-12-01 13:20:00,18.57,18.58,18.56,18.58,2800.0,18.52,18.53,18.5101,18.53,2800.0
2009-12-01 13:30:00,18.58,18.72,18.58,18.72,12100.0,18.53,18.6696,18.53,18.6696,12100.0
2009-12-01 13:40:00,18.71,18.75,18.71,18.75,8200.0,18.6597,18.6996,18.6597,18.6996,8200.0
2009-12-01 13:50:00,18.75,18.76,18.75,18.76,53200.0,18.6996,18.7095,18.6996,18.7095,53200.0
2009-12-01 14:00:00,18.76,18.82,18.75,18.82,7700.0,18.7095,18.7694,18.6996,18.7694,7700.0
2009-12-01 14:10:00,18.82,18.83,18.81,18.83,18900.0,18.7694,18.7793,18.7594,18.7793,18900.0
2009-12-01 14:20:00,18.83,18.88,18.82,18.88,8600.0,18.7793,18.8292,18.7694,18.8292,8600.0
2009-12-01 14:30:00,18.86,18.9,18.85,18.9,20600.0,18.8093,18.8492,18.7993,18.8492,20600.0
2009-12-01 14:40:00,18.89,18.92,18.85,18.9,30800.0,18.8392,18.8691,18.7993,18.8492,30800.0
2009-12-01 14:50:00,18.9,18.92,18.85,18.91,18800.0,18.8492,18.8691,18.7993,18.8591,18800.0
2009-12-01 15:00:00,18.9,18.91,18.87,18.9,21000.0,18.8492,18.8591,18.8192,18.8492,21000.0
2009-12-01 15:10:00,18.9,18.91,18.9,18.9,19700.0,18.8492,18.8591,18.8492,18.8492,19700.0
2009-12-01 15:20:00,18.91,18.91,18.87,18.9,29100.0,18.8591,18.8591,18.8192,18.8492,29100.0
2009-12-01 15:30:00,18.9,18.91,18.85,18.91,40400.0,18.8492,18.8591,18.7993,18.8591,40400.0
2009-12-01 15:40:00,18.89,18.91,18.85,18.88,64400.0,18.8392,18.8591,18.7993,18.8292,64400.0
2009-12-01 15:50:00,18.88,18.95,18.85,18.94,198700.0,18.8292,18.899,18.7993,18.889,198700.0
2009-12-02 09:30:00,18.9,19.16,18.78,19.13,9500.0,18.8492,19.1085,18.7295,19.0785,9500.0
2009-12-02 09:40:00,19.15,19.26,18.88,18.92,14000.0,19.0985,19.2082,18.8292,18.8691,14000.0
2009-12-02 09:50:00,18.93,19.01,18.93,18.99,7300.0,18.8791,18.9589,18.8791,18.9389,7300.0
2009-12-02 10:00:00,18.99,19.32,18.99,19.31,30300.0,18.9389,19.268,18.9389,19.2581,30300.0
2009-12-02 10:10:00,19.33,19.5,19.33,19.46,32300.0,19.278,19.4475,19.278,19.4076,32300.0
2009-12-02 10:20:00,19.45,19.5,19.44,19.47,22000.0,19.3977,19.4475,19.3877,19.4176,22000.0
2009-12-02 10:30:00,19.46,19.49,19.43,19.45,20000.0,19.4076,19.4376,19.3777,19.3977,20000.0
2009-12-02 10:40:00,19.45,19.45,19.37,19.37,6100.0,19.3977,19.3977,19.3179,19.3179,6100.0
2009-12-02 10:50:00,19.37,19.44,19.36,19.39,7400.0,19.3179,19.3877,19.3079,19.3378,7400.0
2009-12-02 11:00:00,19.4,19.43,19.33,19.35,5900.0,19.3478,19.3777,19.278,19.2979,5900.0
2009-12-02 11:10:00,19.33,19.34,19.19,19.2,20800.0,19.278,19.288,19.1384,19.1483,20800.0
2009-12-02 11:20:00,19.2,19.22,19.18,19.22,2500.0,19.1483,19.1683,19.1284,19.1683,2500.0
2009-12-02 11:30:00,19.2,19.23,19.17,19.19,14400.0,19.1483,19.1783,19.1184,19.1384,14400.0
2009-12-02 11:40:00,19.18,19.2,19.13,19.14,6200.0,19.1284,19.1483,19.0785,19.0885,6200.0
2009-12-02 11:50:00,19.14,19.2,19.13,19.18,11100.0,19.0885,19.1483,19.0785,19.1284,11100.0
2009-12-02 12:00:00,19.19,19.22,19.17,19.18,8700.0,19.1384,19.1683,19.1184,19.1284,8700.0
2009-12-02 12:10:00,19.19,19.21,19.14,19.14,9200.0,19.1384,19.1583,19.0885,19.0885,9200.0
2009-12-02 12:20:00,19.15,19.15,19.0,19.05,4300.0,19.0985,19.0985,18.9489,18.9988,4300.0
2009-12-02 12:30:00,19.09,19.19,19.09,19.18,2700.0,19.0386,19.1384,19.0386,19.1284,2700.0
2009-12-02 12:40:00,19.2,19.2,19.12,19.2,3900.0,19.1483,19.1483,19.0686,19.1483,3900.0
2009-12-02 12:50:00,19.22,19.24,19.15,19.18,17500.0,19.1683,19.1882,19.0985,19.1284,17500.0
2009-12-02 13:00:00,19.19,19.26,19.19,19.2,5000.0,19.1384,19.2082,19.1384,19.1483,5000.0
2009-12-02 13:10:00,19.22,19.26,19.18,19.26,5900.0,19.1683,19.2082,19.1284,19.2082,5900.0
2009-12-02 13:20:00,19.26,19.26,19.22,19.24,2100.0,19.2082,19.2082,19.1683,19.1882,2100.0
2009-12-02 13:30:00,19.23,19.25,19.21,19.23,4100.0,19.1783,19.1982,19.1583,19.1783,4100.0
2009-12-02 13:40:00,19.22,19.28,19.21,19.28,7200.0,19.1683,19.2281,19.1583,19.2281,7200.0
2009-12-02 13:50:00,19.28,19.29,19.26,19.28,6100.0,19.2281,19.2381,19.2082,19.2281,6100.0
2009-12-02 14:00:00,19.29,19.33,19.25,19.3,27300.0,19.2381,19.278,19.1982,19.2481,27300.0
2009-12-02 14:10:00,19.3,19.32,19.18,19.19,8300.0,19.2481,19.268,19.1284,19.1384,8300.0
2009-12-02 14:20:00,19.19,19.22,19.16,19.2,5400.0,19.1384,19.1683,19.1085,19.1483,5400.0
2009-12-02 14:30:00,19.21,19.28,19.2,19.26,9400.0,19.1583,19.2281,19.1483,19.2082,9400.0
2009-12-02 14:40:00,19.25,19.25,19.19,19.25,7900.0,19.1982,19.1982,19.1384,19.1982,7900.0
2009-12-02 14:50:00,19.25,19.29,19.24,19.28,10300.0,19.1982,19.2381,19.1882,19.2281,10300.0
2009-12-02 15:00:00,19.29,19.29,19.24,19.26,17300.0,19.2381,19.2381,19.1882,19.2082,17300.0
2009-12-02 15:10:00,19.27,19.27,19.22,19.24,12900.0,19.2182,19.2182,19.1683,19.1882,12900.0
2009-12-02 15:20:00,19.25,19.28,19.25,19.25,13700.0,19.1982,19.2281,19.1982,19.1982,13700.0
2009-12-02 15:30:00,19.27,19.27,19.21,19.23,33300.0,19.2182,19.2182,19.1583,19.1783,33300.0
2009-12-02 15:40:00,19.23,19.3,19.23,19.29,27800.0,19.1783,19.2481,19.1783,19.2381,27800.0
2009-12-02 15:50:00,19.3,19.32,19.23,19.29,47100.0,19.2481,19.268,19.1783,19.2381,47100.0
2009-12-03 09:30:00,19.41,19.41,19.11,19.38,7400.0,19.3578,19.3578,19.0586,19.3279,7400.0
2009-12-03 09:40:00,19.37,19.47,19.37,19.44,6000.0,19.3179,19.4176,19.3179,19.3877,6000.0
2009-12-03 09:50:00,19.45,19.52,19.4,19.45,5100.0,19.3977,19.4675,19.3478,19.3977,5100.0
2009-12-03 10:00:00,19.43,19.49,19.39,19.47,15300.0,19.3777,19.4376,19.3378,19.4176,15300.0
2009-12-03 10:10:00,19.47,19.53,19.47,19.51,6700.0,19.4176,19.4775,19.4176,19.4575,6700.0
2009-12-03 10:20:00,19.51,19.61,19.48,19.6,12800.0,19.4575,19.5572,19.4276,19.5473,12800.0
2009-12-03 10:30:00,19.6,19.61,19.57,19.61,4900.0,19.5473,19.5572,19.5174,19.5572,4900.0
2009-12-03 10:40:00,19.61,19.61,19.56,19.59,5700.0,19.5572,19.5572,19.5074,19.5373,5700.0
2009-12-03 10:50:00,19.59,19.59,19.55,19.56,4300.0,19.5373,19.5373,19.4974,19.5074,4300.0
2009-12-03 11:00:00,19.55,19.56,19.55,19.56,1100.0,19.4974,19.5074,19.4974,19.5074,1100.0
2009-12-03 11:10:00,19.55,19.56,19.46,19.49,10400.0,19.4974,19.5074,19.4076,19.4376,10400.0
2009-12-03 11:20:00,19.5,19.5,19.47,19.47,1000.0,19.4475,19.4475,19.4176,19.4176,1000.0
2009-12-03 11:30:00,19.49,19.58,19.49,19.52,3700.0,19.4376,19.5273,19.4376,19.4675,3700.0
2009-12-03 11:40:00,19.52,19.52,19.45,19.45,5700.0,19.4675,19.4675,19.3977,19.3977,5700.0
2009-12-03 11:50:00,19.44,19.46,19.4,19.41,8400.0,19.3877,19.4076,19.3478,19.3578,8400.0
2009-12-03 12:00:00,19.42,19.44,19.42,19.44,2500.0,19.3678,19.3877,19.3678,19.3877,2500.0
2009-12-03 12:10:00,19.42,19.42,19.4,19.4,800.0,19.3678,19.3678,19.3478,19.3478,800.0
2009-12-03 12:20:00,19.4,19.43,19.35,19.42,3600.0,19.3478,19.3777,19.2979,19.3678,3600.0
2009-12-03 12:30:00,19.39,19.43,19.36,19.43,2000.0,19.3378,19.3777,19.3079,19.3777,2000.0
2009-12-03 12:40:00,19.42,19.43,19.36,19.39,2700.0,19.3678,19.3777,19.3079,19.3378,2700.0
2009-12-03 12:50:00,19.39,19.45,19.39,19.44,1900.0,19.3378,19.3977,19.3378,19.3877,1900.0
2009-12-03 13:00:00,19.43,19.43,19.35,19.35,5600.0,19.3777,19.3777,19.2979,19.2979,5600.0
2009-12-03 13:10:00,19.35,19.37,19.35,19.37,2900.0,19.2979,19.3179,19.2979,19.3179,2900.0
2009-12-03 13:20:00,19.39,19.42,19.39,19.41,1100.0,19.3378,19.3678,19.3378,19.3578,1100.0
2009-12-03 13:30:00,19.42,19.46,19.41,19.45,3200.0,19.3678,19.4076,19.3578,19.3977,3200.0
2009-12-03 13:40:00,19.45,19.47,19.44,19.45,1800.0,19.3977,19.4176,19.3877,19.3977,1800.0
2009-12-03 13:50:00,19.44,19.47,19.43,19.47,2400.0,19.3877,19.4176,19.3777,19.4176,2400.0
2009-12-03 14:00:00,19.46,19.49,19.46,19.49,2200.0,19.4076,19.4376,19.4076,19.4376,2200.0
2009-12-03 14:10:00,19.49,19.49,19.39,19.39,7200.0,19.4376,19.4376,19.3378,19.3378,7200.0
2009-12-03 14:20:00,19.39,19.4,19.38,19.39,1400.0,19.3378,19.3478,19.3279,19.3378,1400.0
2009-12-03 14:30:00,19.38,19.43,19.38,19.41,4400.0,19.3279,19.3777,19.3279,19.3578,4400.0
2009-12-03 14:40:00,19.43,19.43,19.41,19.42,1500.0,19.3777,19.3777,19.3578,19.3678,1500.0
2009-12-03 14:50:00,19.41,19.41,19.34,19.35,3500.0,19.3578,19.3578,19.288,19.2979,3500.0
2009-12-03 15:00:00,19.35,19.37,19.33,19.34,2500.0,19.2979,19.3179,19.278,19.288,2500.0
2009-12-03 15:10:00,19.34,19.34,19.33,19.34,4700.0,19.288,19.288,19.278,19.288,4700.0
2009-12-03 15:20:00,19.34,19.34,19.25,19.26,6900.0,19.288,19.288,19.1982,19.2082,6900.0
2009-12-03 15:30:00,19.26,19.3,19.24,19.25,8300.0,19.2082,19.2481,19.1882,19.1982,8300.0
2009-12-03 15:40:00,19.24,19.24,19.06,19.08,17300.0,19.1882,19.1882,19.0087,19.0287,17300.0
2009-12-03 15:50:00,19.09,19.09,18.97,19.01,46900.0,19.0386,19.0386,18.919,18.9589,46900.0
2009-12-04 09:30:00,19.38,19.55,19.04,19.51,7900.0,19.3279,19.4974,18.9888,19.4575,7900.0
2009-12-04 09:40:00,19.61,19.74,19.56,19.61,8600.0,19.5572,19.6869,19.5074,19.5572,8600.0
2009-12-04 09:50:00,19.62,19.64,19.51,19.58,6700.0,19.5672,19.5872,19.4575,19.5273,6700.0
2009-12-04 10:00:00,19.59,19.66,19.51,19.6,12400.0,19.5373,19.6071,19.4575,19.5473,12400.0
2009-12-04 10:10:00,19.57,19.57,19.46,19.49,8500.0,19.5174,19.5174,19.4076,19.4376,8500.0
2009-12-04 10:20:00,19.46,19.5,19.42,19.5,9700.0,19.4076,19.4475,19.3678,19.4475,9700.0
2009-12-04 10:30:00,19.49,19.57,19.47,19.55,23900.0,19.4376,19.5174,19.4176,19.4974,23900.0
2009-12-04 10:40:00,19.51,19.61,19.51,19.55,12900.0,19.4575,19.5572,19.4575,19.4974,12900.0
2009-12-04 10:50:00,19.55,19.63,19.53,19.55,8500.0,19.4974,19.5772,19.4775,19.4974,8500.0
2009-12-04 11:00:00,19.54,19.6,19.46,19.58,20900.0,19.4874,19.5473,19.4076,19.5273,20900.0
2009-12-04 11:10:00,19.59,19.62,19.52,19.52,4900.0,19.5373,19.5672,19.4675,19.4675,4900.0
2009-12-04 11:20:00,19.52,19.55,19.44,19.44,4700.0,19.4675,19.4974,19.3877,19.3877,4700.0
2009-12-04 11:30:00,19.42,19.45,19.3,19.36,6100.0,19.3678,19.3977,19.2481,19.3079,6100.0
2009-12-04 11:40:00,19.34,19.34,19.03,19.19,7800.0,19.288,19.288,18.9788,19.1384,7800.0
2009-12-04 11:50:00,19.17,19.18,19.13,19.15,3800.0,19.1184,19.1284,19.0785,19.0985,3800.0
2009-12-04 12:00:00,19.16,19.29,19.16,19.29,5600.0,19.1085,19.2381,19.1085,19.2381,5600.0
2009-12-04 12:10:00,19.31,19.33,19.28,19.3,1900.0,19.2581,19.278,19.2281,19.2481,1900.0
2009-12-04 12:20:00,19.28,19.29,19.23,19.28,1800.0,19.2281,19.2381,19.1783,19.2281,1800.0
2009-12-04 12:30:00,19.27,19.32,19.25,19.29,3000.0,19.2182,19.268,19.1982,19.2381,3000.0
2009-12-04 12:40:00,19.28,19.33,19.25,19.33,3000.0,19.2281,19.278,19.1982,19.278,3000.0
2009-12-04 12:50:00,19.32,19.54,19.32,19.52,11800.0,19.268,19.4874,19.268,19.4675,11800.0
2009-12-04 13:00:00,19.51,19.57,19.43,19.46,5600.0,19.4575,19.5174,19.3777,19.4076,5600.0
2009-12-04 13:10:00,19.48,19.5,19.39,19.48,1700.0,19.4276,19.4475,19.3378,19.4276,1700.0
2009-12-04 13:20:00,19.45,19.45,19.29,19.29,2100.0,19.3977,19.3977,19.2381,19.2381,2100.0
2009-12-04 13:30:00,19.29,19.41,19.28,19.35,9500.0,19.2381,19.3578,19.2281,19.2979,9500.0
2009-12-04 13:40:00,19.35,19.46,19.34,19.41,3400.0,19.2979,19.4076,19.288,19.3578,3400.0
2009-12-04 13:50:00,19.39,19.4,19.3,19.3,7200.0,19.3378,19.3478,19.2481,19.2481,7200.0
2009-12-04 14:00:00,19.3,19.31,19.2,19.21,1700.0,19.2481,19.2581,19.1483,19.1583,1700.0
2009-12-04 14:10:00,19.28,19.33,19.27,19.29,1100.0,19.2281,19.278,19.2182,19.2381,1100.0
2009-12-04 14:20:00,19.3,19.32,19.24,19.24,2100.0,19.2481,19.268,19.1882,19.1882,2100.0
2009-12-04 14:30:00,19.26,19.32,19.25,19.31,2700.0,19.2082,19.268,19.1982,19.2581,2700.0
2009-12-04 14:40:00,19.28,19.29,19.22,19.22,3800.0,19.2281,19.2381,19.1683,19.1683,3800.0
2009-12-04 14:50:00,19.18,19.32,19.18,19.3,5300.0,19.1284,19.268,19.1284,19.2481,5300.0
2009-12-04 15:00:00,19.31,19.38,19.21,19.31,9400.0,19.2581,19.3279,19.1583,19.2581,9400.0
2009-12-04 15:10:00,19.34,19.42,19.31,19.32,8000.0,19.288,19.3678,19.2581,19.268,8000.0
2009-12-04 15:20:00,19.32,19.46,19.31,19.34,7800.0,19.268,19.4076,19.2581,19.288,7800.0
2009-12-04 15:30:00,19.34,19.38,19.25,19.25,12700.0,19.288,19.3279,19.1982,19.1982,12700.0
2009-12-04 15:40:00,19.26,19.36,19.2,19.36,33900.0,19.2082,19.3079,19.1483,19.3079,33900.0
2009-12-04 15:50:00,19.36,19.39,19.28,19.32,49600.0,19.3079,19.3378,19.2281,19.268,49600.0
2009-12-07 09:30:00,19.29,19.44,19.1,19.32,12000.0,19.2381,19.3877,19.0486,19.268,12000.0
2009-12-07 09:40:00,19.32,19.4,19.32,19.39,6900.0,19.268,19.3478,19.268,19.3378,6900.0
2009-12-07 09:50:00,19.4,19.4,19.38,19.4,10800.0,19.3478,19.3478,19.3279,19.3478,10800.0
2009-12-07 10:00:00,19.39,19.4,19.31,19.37,7200.0,19.3378,19.3478,19.2581,19.3179,7200.0
2009-12-07 10:10:00,19.39,19.44,19.37,19.44,12600.0,19.3378,19.3877,19.3179,19.3877,12600.0
2009-12-07 10:20:00,19.43,19.44,19.33,19.33,24900.0,19.3777,19.3877,19.278,19.278,24900.0
2009-12-07 10:30:00,19.35,19.42,19.35,19.35,82800.0,19.2979,19.3678,19.2979,19.2979,82800.0
2009-12-07 10:40:00,19.34,19.37,19.3,19.34,4200.0,19.288,19.3179,19.2481,19.288,4200.0
2009-12-07 10:50:00,19.34,19.36,19.24,19.24,2700.0,19.288,19.3079,19.1882,19.1882,2700.0
2009-12-07 11:00:00,19.24,19.24,19.15,19.15,2700.0,19.1882,19.1882,19.0985,19.0985,2700.0
2009-12-07 11:10:00,19.14,19.14,19.08,19.08,3200.0,19.0885,19.0885,19.0287,19.0287,3200.0
2009-12-07 11:20:00,19.07,19.16,19.07,19.15,1400.0,19.0187,19.1085,19.0187,19.0985,1400.0
2009-12-07 11:30:00,19.15,19.19,19.15,19.18,23700.0,19.0985,19.1384,19.0985,19.1284,23700.0
2009-12-07 11:40:00,19.18,19.19,19.17,19.18,3100.0,19.1284,19.1384,19.1184,19.1284,3100.0
2009-12-07 11:50:00,19.19,19.2,19.18,19.2,1900.0,19.1384,19.1483,19.1284,19.1483,1900.0
2009-12-07 12:00:00,19.22,19.22,19.19,19.19,600.0,19.1683,19.1683,19.1384,19.1384,600.0
2009-12-07 12:10:00,19.2,19.21,19.19,19.2,2600.0,19.1483,19.1583,19.1384,19.1483,2600.0
2009-12-07 12:20:00,19.2,19.21,19.18,19.2,30000.0,19.1483,19.1583,19.1284,19.1483,30000.0
2009-12-07 12:30:00,19.21,19.24,19.21,19.24,1800.0,19.1583,19.1882,19.1583,19.1882,1800.0
2009-12-07 12:40:00,19.22,19.29,19.22,19.28,1500.0,19.1683,19.2381,19.1683,19.2281,1500.0
2009-12-07 12:50:00,19.26,19.27,19.25,19.25,2500.0,19.2082,19.2182,19.1982,19.1982,2500.0
2009-12-07 13:00:00,19.27,19.28,19.24,19.24,1200.0,19.2182,19.2281,19.1882,19.1882,1200.0
2009-12-07 13:10:00,19.24,19.26,19.22,19.26,2300.0,19.1882,19.2082,19.1683,19.2082,2300.0
2009-12-07 13:20:00,19.27,19.27,19.25,19.26,500.0,19.2182,19.2182,19.1982,19.2082,500.0
2009-12-07 13:30:00,19.25,19.26,19.23,19.24,35400.0,19.1982,19.2082,19.1783,19.1882,35400.0
2009-12-07 13:40:00,19.24,19.24,19.22,19.24,1000.0,19.1882,19.1882,19.1683,19.1882,1000.0
2009-12-07 13:50:00,19.22,19.24,19.22,19.22,1400.0,19.1683,19.1882,19.1683,19.1683,1400.0
2009-12-07 14:00:00,19.22,19.22,19.18,19.18,1300.0,19.1683,19.1683,19.1284,19.1284,1300.0
2009-12-07 14:10:00,19.17,19.17,19.15,19.15,1400.0,19.1184,19.1184,19.0985,19.0985,1400.0
2009-12-07 14:20:00,19.15,19.15,19.11,19.11,800.0,19.0985,19.0985,19.0586,19.0586,800.0
2009-12-07 14:30:00,19.06,19.08,19.05,19.07,2100.0,19.0087,19.0287,18.9988,19.0187,2100.0
2009-12-07 14:40:00,19.07,19.08,19.03,19.04,6600.0,19.0187,19.0287,18.9788,18.9888,6600.0
2009-12-07 14:50:00,19.05,19.08,19.04,19.06,5800.0,18.9988,19.0287,18.9888,19.0087,5800.0
2009-12-07 15:00:00,19.06,19.14,19.05,19.14,9600.0,19.0087,19.0885,18.9988,19.0885,9600.0
2009-12-07 15:10:00,19.12,19.18,19.12,19.15,3300.0,19.0686,19.1284,19.0686,19.0985,3300.0
2009-12-07 15:20:00,19.15,19.15,19.09,19.1,3200.0,19.0985,19.0985,19.0386,19.0486,3200.0
2009-12-07 15:30:00,19.11,19.11,19.09,19.1,6300.0,19.0586,19.0586,19.0386,19.0486,6300.0
2009-12-07 15:40:00,19.1,19.16,19.09,19.16,4600.0,19.0486,19.1085,19.0386,19.1085,4600.0
2009-12-07 15:50:00,19.18,19.23,19.16,19.23,21000.0,19.1284,19.1783,19.1085,19.1783,21000.0
2009-12-08 09:30:00,19.09,19.2,19.06,19.09,4200.0,19.0386,19.1483,19.0087,19.0386,4200.0
2009-12-08 09:40:00,19.12,19.12,18.89,18.9,12300.0,19.0686,19.0686,18.8392,18.8492,12300.0
2009-12-08 09:50:00,18.94,19.09,18.88,18.88,4100.0,18.889,19.0386,18.8292,18.8292,4100.0
2009-12-08 10:00:00,18.9,18.97,18.9,18.97,1000.0,18.8492,18.919,18.8492,18.919,1000.0
2009-12-08 10:10:00,19.09,19.09,18.98,19.05,4000.0,19.0386,19.0386,18.9289,18.9988,4000.0
2009-12-08 10:20:00,19.08,19.15,19.03,19.09,2800.0,19.0287,19.0985,18.9788,19.0386,2800.0
2009-12-08 10:30:00,19.1,19.13,19.04,19.12,5400.0,19.0486,19.0785,18.9888,19.0686,5400.0
2009-12-08 10:40:00,19.11,19.14,19.03,19.03,3100.0,19.0586,19.0885,18.9788,18.9788,3100.0
2009-12-08 10:50:00,19.04,19.07,19.02,19.07,800.0,18.9888,19.0187,18.9688,19.0187,800.0
2009-12-08 11:00:00,19.06,19.17,19.06,19.17,4600.0,19.0087,19.1184,19.0087,19.1184,4600.0
2009-12-08 11:10:00,19.18,19.22,19.1,19.11,19700.0,19.1284,19.1683,19.0486,19.0586,19700.0
2009-12-08 11:20:00,19.11,19.18,19.08,19.08,15700.0,19.0586,19.1284,19.0287,19.0287,15700.0
2009-12-08 11:30:00,19.07,19.1,19.07,19.1,5000.0,19.0187,19.0486,19.0187,19.0486,5000.0
2009-12-08 11:40:00,19.1,19.18,19.1,19.11,2900.0,19.0486,19.1284,19.0486,19.0586,2900.0
2009-12-08 11:50:00,19.13,19.13,19.1,19.1,1400.0,19.0785,19.0785,19.0486,19.0486,1400.0
2009-12-08 12:00:00,19.09,19.17,19.08,19.14,6800.0,19.0386,19.1184,19.0287,19.0885,6800.0
2009-12-08 12:10:00,19.13,19.13,19.05,19.08,4800.0,19.0785,19.0785,18.9988,19.0287,4800.0
2009-12-08 12:20:00,19.06,19.11,19.02,19.04,4500.0,19.0087,19.0586,18.9688,18.9888,4500.0
2009-12-08 12:30:00,19.05,19.09,19.05,19.09,400.0,18.9988,19.0386,18.9988,19.0386,400.0
2009-12-08 12:40:00,19.1,19.11,19.08,19.08,1200.0,19.0486,19.0586,19.0287,19.0287,1200.0
2009-12-08 12:50:00,19.09,19.12,19.07,19.12,3300.0,19.0386,19.0686,19.0187,19.0686,3300.0
2009-12-08 13:00:00,19.13,19.15,19.12,19.12,2400.0,19.0785,19.0985,19.0686,19.0686,2400.0
2009-12-08 13:10:00,19.14,19.14,19.04,19.04,2800.0,19.0885,19.0885,18.9888,18.9888,2800.0
2009-12-08 13:20:00,19.05,19.05,19.02,19.02,800.0,18.9988,18.9988,18.9688,18.9688,800.0
2009-12-08 13:30:00,19.03,19.05,19.02,19.04,3600.0,18.9788,18.9988,18.9688,18.9888,3600.0
2009-12-08 13:40:00,19.04,19.07,19.04,19.05,2600.0,18.9888,19.0187,18.9888,18.9988,2600.0
2009-12-08 13:50:00,19.03,19.06,19.03,19.05,4600.0,18.9788,19.0087,18.9788,18.9988,4600.0
2009-12-08 14:00:00,19.04,19.05,19.03,19.05,3500.0,18.9888,18.9988,18.9788,18.9988,3500.0
2009-12-08 14:10:00,19.05,19.05,19.03,19.03,1500.0,18.9988,18.9988,18.9788,18.9788,1500.0
2009-12-08 14:20:00,19.03,19.03,18.95,18.98,17800.0,18.9788,18.9788,18.899,18.9289,17800.0
2009-12-08 14:30:00,18.98,19.02,18.98,19.02,1700.0,18.9289,18.9688,18.9289,18.9688,1700.0
2009-12-08 14:40:00,19.01,19.01,18.98,18.98,1200.0,18.9589,18.9589,18.9289,18.9289,1200.0
2009-12-08 14:50:00,18.94,18.96,18.93,18.93,3600.0,18.889,18.909,18.8791,18.8791,3600.0
2009-12-08 15:00:00,18.92,18.94,18.92,18.93,3600.0,18.8691,18.889,18.8691,18.8791,3600.0
2009-12-08 15:10:00,18.94,18.94,18.9,18.92,6100.0,18.889,18.889,18.8492,18.8691,6100.0
2009-12-08 15:20:00,18.92,18.94,18.91,18.93,4800.0,18.8691,18.889,18.8591,18.8791,4800.0
2009-12-08 15:30:00,18.93,18.93,18.91,18.91,10200.0,18.8791,18.8791,18.8591,18.8591,10200.0
2009-12-08 15:40:00,18.92,18.97,18.92,18.95,13400.0,18.8691,18.919,18.8691,18.899,13400.0
2009-12-08 15:50:00,18.94,18.97,18.87,18.93,40200.0,18.889,18.919,18.8192,18.8791,40200.0
2009-12-09 09:30:00,18.91,18.92,18.8,18.83,3700.0,18.8591,18.8691,18.7494,18.7793,3700.0
2009-12-09 09:40:00,18.83,18.84,18.68,18.68,6300.0,18.7793,18.7893,18.6297,18.6297,6300.0
2009-12-09 09:50:00,18.7,18.71,18.68,18.7,5900.0,18.6497,18.6597,18.6297,18.6497,5900.0
2009-12-09 10:00:00,18.69,18.75,18.69,18.71,5700.0,18.6397,18.6996,18.6397,18.6597,5700.0
2009-12-09 10:10:00,18.72,18.72,18.65,18.65,7600.0,18.6696,18.6696,18.5998,18.5998,7600.0
2009-12-09 10:20:00,18.63,18.73,18.6,18.72,13300.0,18.5799,18.6796,18.55,18.6696,13300.0
2009-12-09 10:30:00,18.74,18.76,18.7,18.76,3200.0,18.6896,18.7095,18.6497,18.7095,3200.0
2009-12-09 10:40:00,18.75,18.9,18.74,18.86,6100.0,18.6996,18.8492,18.6896,18.8093,6100.0
2009-12-09 10:50:00,18.86,18.89,18.84,18.85,6000.0,18.8093,18.8392,18.7893,18.7993,6000.0
2009-12-09 11:00:00,18.85,18.85,18.82,18.82,2600.0,18.7993,18.7993,18.7694,18.7694,2600.0
2009-12-09 11:10:00,18.81,18.83,18.8,18.82,6900.0,18.7594,18.7793,18.7494,18.7694,6900.0
2009-12-09 11:20:00,18.81,18.81,18.77,18.8,5700.0,18.7594,18.7594,18.7195,18.7494,5700.0
2009-12-09 11:30:00,18.79,18.81,18.75,18.79,2900.0,18.7394,18.7594,18.6996,18.7394,2900.0
2009-12-09 11:40:00,18.79,18.8,18.78,18.79,2100.0,18.7394,18.7494,18.7295,18.7394,2100.0
2009-12-09 11:50:00,18.8,18.85,18.79,18.84,3600.0,18.7494,18.7993,18.7394,18.7893,3600.0
2009-12-09 12:00:00,18.82,18.82,18.82,18.82,200.0,18.7694,18.7694,18.7694,18.7694,200.0
2009-12-09 12:10:00,18.81,18.82,18.79,18.79,2100.0,18.7594,18.7694,18.7394,18.7394,2100.0
2009-12-09 12:20:00,18.77,18.78,18.76,18.78,700.0,18.7195,18.7295,18.7095,18.7295,700.0
2009-12-09 12:30:00,18.78,18.79,18.77,18.78,1700.0,18.7295,18.7394,18.7195,18.7295,1700.0
2009-12-09 12:40:00,18.76,18.77,18.76,18.77,1300.0,18.7095,18.7195,18.7095,18.7195,1300.0
2009-12-09 12:50:00,18.78,18.78,18.74,18.76,700.0,18.7295,18.7295,18.6896,18.7095,700.0
2009-12-09 13:00:00,18.74,18.76,18.72,18.75,800.0,18.6896,18.7095,18.6696,18.6996,800.0
2009-12-09 13:10:00,18.77,18.77,18.75,18.75,700.0,18.7195,18.7195,18.6996,18.6996,700.0
2009-12-09 13:20:00,18.75,18.75,18.73,18.73,700.0,18.6996,18.6996,18.6796,18.6796,700.0
2009-12-09 13:30:00,18.75,18.78,18.74,18.74,1000.0,18.6996,18.7295,18.6896,18.6896,1000.0
2009-12-09 13:40:00,18.74,18.75,18.71,18.72,2100.0,18.6896,18.6996,18.6597,18.6696,2100.0
2009-12-09 13:50:00,18.72,18.73,18.71,18.72,1500.0,18.6696,18.6796,18.6597,18.6696,1500.0
2009-12-09 14:00:00,18.73,18.77,18.73,18.77,1700.0,18.6796,18.7195,18.6796,18.7195,1700.0
2009-12-09 14:10:00,18.76,18.76,18.75,18.76,600.0,18.7095,18.7095,18.6996,18.7095,600.0
2009-12-09 14:20:00,18.76,18.76,18.72,18.72,2000.0,18.7095,18.7095,18.6696,18.6696,2000.0
2009-12-09 14:30:00,18.73,18.76,18.73,18.76,1900.0,18.6796,18.7095,18.6796,18.7095,1900.0
2009-12-09 14:40:00,18.78,18.81,18.77,18.79,2300.0,18.7295,18.7594,18.7195,18.7394,2300.0
2009-12-09 14:50:00,18.77,18.8,18.77,18.8,600.0,18.7195,18.7494,18.7195,18.7494,600.0
2009-12-09 15:00:00,18.8,18.91,18.8,18.89,3400.0,18.7494,18.8591,18.7494,18.8392,3400.0
2009-12-09 15:10:00,18.9,19.02,18.9,19.02,5800.0,18.8492,18.9688,18.8492,18.9688,5800.0
2009-12-09 15:20:00,19.01,19.05,18.98,18.99,6800.0,18.9589,18.9988,18.9289,18.9389,6800.0
2009-12-09 15:30:00,18.99,18.99,18.89,18.89,3000.0,18.9389,18.9389,18.8392,18.8392,3000.0
2009-12-09 15:40:00,18.88,18.91,18.88,18.9,6000.0,18.8292,18.8591,18.8292,18.8492,6000.0
2009-12-09 15:50:00,18.9,19.0,18.9,18.99,16300.0,18.8492,18.9489,18.8492,18.9389,16300.0
2009-12-10 09:30:00,19.03,19.3,18.89,19.19,6300.0,18.9788,19.2481,18.8392,19.1384,6300.0
2009-12-10 09:40:00,19.19,19.24,19.13,19.23,6100.0,19.1384,19.1882,19.0785,19.1783,6100.0
2009-12-10 09:50:00,19.24,19.24,19.1,19.18,2800.0,19.1882,19.1882,19.0486,19.1284,2800.0
2009-12-10 10:00:00,19.16,19.16,19.09,19.09,2400.0,19.1085,19.1085,19.0386,19.0386,2400.0
2009-12-10 10:10:00,19.09,19.09,18.94,19.05,12200.0,19.0386,19.0386,18.889,18.9988,12200.0
2009-12-10 10:20:00,19.01,19.12,19.0,19.11,2600.0,18.9589,19.0686,18.9489,19.0586,2600.0
2009-12-10 10:30:00,19.09,19.09,19.03,19.06,1200.0,19.0386,19.0386,18.9788,19.0087,1200.0
2009-12-10 10:40:00,19.08,19.09,19.03,19.09,6000.0,19.0287,19.0386,18.9788,19.0386,6000.0
2009-12-10 10:50:00,19.07,19.07,19.0,19.01,2700.0,19.0187,19.0187,18.9489,18.9589,2700.0
2009-12-10 11:00:00,19.0,19.0,18.94,18.94,1600.0,18.9489,18.9489,18.889,18.889,1600.0
2009-12-10 11:10:00,18.93,19.0,18.92,18.96,2200.0,18.8791,18.9489,18.8691,18.909,2200.0
2009-12-10 11:20:00,18.96,18.96,18.91,18.94,1300.0,18.909,18.909,18.8591,18.889,1300.0
2009-12-10 11:30:00,18.93,18.95,18.92,18.93,1100.0,18.8791,18.899,18.8691,18.8791,1100.0
2009-12-10 11:40:00,18.95,18.97,18.95,18.96,2300.0,18.899,18.919,18.899,18.909,2300.0
2009-12-10 11:50:00,18.97,19.01,18.97,19.01,1000.0,18.919,18.9589,18.919,18.9589,1000.0
2009-12-10 12:00:00,18.99,19.03,18.95,18.95,2700.0,18.9389,18.9788,18.899,18.899,2700.0
2009-12-10 12:10:00,18.96,18.96,18.95,18.95,700.0,18.909,18.909,18.899,18.899,700.0
2009-12-10 12:20:00,18.95,18.96,18.94,18.94,1200.0,18.899,18.909,18.889,18.889,1200.0
2009-12-10 12:30:00,18.95,18.95,18.91,18.91,1500.0,18.899,18.899,18.8591,18.8591,1500.0
2009-12-10 12:40:00,18.93,18.95,18.93,18.93,1900.0,18.8791,18.899,18.8791,18.8791,1900.0
2009-12-10 12:50:00,18.93,18.95,18.92,18.94,2800.0,18.8791,18.899,18.8691,18.889,2800.0
2009-12-10 13:00:00,18.94,18.94,18.84,18.84,2800.0,18.889,18.889,18.7893,18.7893,2800.0
2009-12-10 13:10:00,18.86,18.86,18.72,18.72,5400.0,18.8093,18.8093,18.6696,18.6696,5400.0
2009-12-10 13:20:00,18.72,18.75,18.7,18.75,2300.0,18.6696,18.6996,18.6497,18.6996,2300.0
2009-12-10 13:30:00,18.76,18.79,18.75,18.78,1900.0,18.7095,18.7394,18.6996,18.7295,1900.0
2009-12-10 13:40:00,18.78,18.78,18.71,18.73,2400.0,18.7295,18.7295,18.6597,18.6796,2400.0
2009-12-10 13:50:00,18.75,18.75,18.73,18.73,4100.0,18.6996,18.6996,18.6796,18.6796,4100.0
2009-12-10 14:00:00,18.73,18.78,18.73,18.75,3300.0,18.6796,18.7295,18.6796,18.6996,3300.0
2009-12-10 14:10:00,18.76,18.76,18.73,18.75,4000.0,18.7095,18.7095,18.6796,18.6996,4000.0
2009-12-10 14:20:00,18.75,18.78,18.74,18.77,1100.0,18.6996,18.7295,18.6896,18.7195,1100.0
2009-12-10 14:30:00,18.78,18.85,18.78,18.85,2200.0,18.7295,18.7993,18.7295,18.7993,2200.0
2009-12-10 14:40:00,18.84,18.84,18.75,18.77,4700.0,18.7893,18.7893,18.6996,18.7195,4700.0
2009-12-10 14:50:00,18.77,18.8,18.76,18.78,4500.0,18.7195,18.7494,18.7095,18.7295,4500.0
2009-12-10 15:00:00,18.78,18.79,18.73,18.76,7000.0,18.7295,18.7394,18.6796,18.7095,7000.0
2009-12-10 15:10:00,18.75,18.77,18.7,18.71,4900.0,18.6996,18.7195,18.6497,18.6597,4900.0
2009-12-10 15:20:00,18.7,18.7,18.59,18.6,15900.0,18.6497,18.6497,18.54,18.55,15900.0
2009-12-10 15:30:00,18.6,18.68,18.59,18.67,4600.0,18.55,18.6297,18.54,18.6198,4600.0
2009-12-10 15:40:00,18.66,18.69,18.65,18.67,7500.0,18.6098,18.6397,18.5998,18.6198,7500.0
2009-12-10 15:50:00,18.68,18.76,18.67,18.75,28300.0,18.6297,18.7095,18.6198,18.6996,28300.0
2009-12-11 09:30:00,18.79,18.89,18.67,18.68,11500.0,18.7394,18.8392,18.6198,18.6297,11500.0
2009-12-11 09:40:00,18.72,18.72,18.59,18.62,3900.0,18.6696,18.6696,18.54,18.5699,3900.0
2009-12-11 09:50:00,18.66,18.73,18.62,18.64,9600.0,18.6098,18.6796,18.5699,18.5899,9600.0
2009-12-11 10:00:00,18.65,18.78,18.53,18.74,15100.0,18.5998,18.7295,18.4801,18.6896,15100.0
2009-12-11 10:10:00,18.76,18.76,18.7,18.75,5400.0,18.7095,18.7095,18.6497,18.6996,5400.0
2009-12-11 10:20:00,18.72,18.76,18.72,18.74,30100.0,18.6696,18.7095,18.6696,18.6896,30100.0
2009-12-11 10:30:00,18.74,18.81,18.73,18.77,5300.0,18.6896,18.7594,18.6796,18.7195,5300.0
2009-12-11 10:40:00,18.77,18.83,18.7,18.8,7300.0,18.7195,18.7793,18.6497,18.7494,7300.0
2009-12-11 10:50:00,18.8,18.84,18.76,18.78,6500.0,18.7494,18.7893,18.7095,18.7295,6500.0
2009-12-11 11:00:00,18.76,18.81,18.69,18.8,15900.0,18.7095,18.7594,18.6397,18.7494,15900.0
2009-12-11 11:10:00,18.8,18.8,18.72,18.72,3400.0,18.7494,18.7494,18.6696,18.6696,3400.0
2009-12-11 11:20:00,18.73,18.81,18.69,18.78,19600.0,18.6796,18.7594,18.6397,18.7295,19600.0
2009-12-11 11:30:00,18.76,18.83,18.75,18.83,7900.0,18.7095,18.7793,18.6996,18.7793,7900.0
2009-12-11 11:40:00,18.82,18.84,18.7,18.76,9400.0,18.7694,18.7893,18.6497,18.7095,9400.0
2009-12-11 11:50:00,18.75,18.8,18.74,18.75,13400.0,18.6996,18.7494,18.6896,18.6996,13400.0
2009-12-11 12:00:00,18.76,18.83,18.75,18.8,11400.0,18.7095,18.7793,18.6996,18.7494,11400.0
2009-12-11 12:10:00,18.82,18.85,18.82,18.83,1500.0,18.7694,18.7993,18.7694,18.7793,1500.0
2009-12-11 12:20:00,18.85,18.85,18.81,18.81,700.0,18.7993,18.7993,18.7594,18.7594,700.0
2009-12-11 12:30:00,18.79,18.83,18.79,18.83,2300.0,18.7394,18.7793,18.7394,18.7793,2300.0
2009-12-11 12:40:00,18.82,18.83,18.78,18.78,1100.0,18.7694,18.7793,18.7295,18.7295,1100.0
2009-12-11 12:50:00,18.82,18.93,18.8,18.91,3700.0,18.7694,18.8791,18.7494,18.8591,3700.0
2009-12-11 13:00:00,18.9,18.91,18.89,18.89,1700.0,18.8492,18.8591,18.8392,18.8392,1700.0
2009-12-11 13:10:00,18.91,18.93,18.89,18.89,2400.0,18.8591,18.8791,18.8392,18.8392,2400.0
2009-12-11 13:20:00,18.92,18.92,18.88,18.9,1200.0,18.8691,18.8691,18.8292,18.8492,1200.0
2009-12-11 13:30:00,18.88,18.93,18.88,18.9,1400.0,18.8292,18.8791,18.8292,18.8492,1400.0
2009-12-11 13:40:00,18.92,18.93,18.91,18.92,1800.0,18.8691,18.8791,18.8591,18.8691,1800.0
2009-12-11 13:50:00,18.92,19.0,18.91,19.0,5500.0,18.8691,18.9489,18.8591,18.9489,5500.0
2009-12-11 14:00:00,19.0,19.0,18.95,18.99,83700.0,18.9489,18.9489,18.899,18.9389,83700.0
2009-12-11 14:10:00,18.98,18.99,18.95,18.98,78800.0,18.9289,18.9389,18.899,18.9289,78800.0
2009-12-11 14:20:00,18.98,19.0,18.97,18.97,51000.0,18.9289,18.9489,18.919,18.919,51000.0
2009-12-11 14:30:00,18.98,18.98,18.93,18.95,1400.0,18.9289,18.9289,18.8791,18.899,1400.0
2009-12-11 14:40:00,18.97,18.99,18.94,18.98,27700.0,18.919,18.9389,18.889,18.9289,27700.0
2009-12-11 14:50:00,18.98,19.0,18.98,19.0,2300.0,18.9289,18.9489,18.9289,18.9489,2300.0
2009-12-11 15:00:00,18.99,19.01,18.99,19.0,2100.0,18.9389,18.9589,18.9389,18.9489,2100.0
2009-12-11 15:10:00,19.0,19.01,18.98,18.98,6800.0,18.9489,18.9589,18.9289,18.9289,6800.0
2009-12-11 15:20:00,18.99,19.05,18.99,19.05,4900.0,18.9389,18.9988,18.9389,18.9988,4900.0
2009-12-11 15:30:00,19.05,19.05,19.01,19.01,6100.0,18.9988,18.9988,18.9589,18.9589,6100.0
2009-12-11 15:40:00,19.01,19.01,18.92,18.94,32600.0,18.9589,18.9589,18.8691,18.889,32600.0
2009-12-11 15:50:00,18.94,18.96,18.94,18.96,19200.0,18.889,18.909,18.889,18.909,19200.0
2009-12-14 09:30:00,19.02,19.04,18.77,18.88,7000.0,18.9688,18.9888,18.7195,18.8292,7000.0
2009-12-14 09:40:00,18.88,18.92,18.87,18.9,3600.0,18.8292,18.8691,18.8192,18.8492,3600.0
2009-12-14 09:50:00,18.89,18.95,18.86,18.94,8500.0,18.8392,18.899,18.8093,18.889,8500.0
2009-12-14 10:00:00,18.94,18.94,18.86,18.88,8600.0,18.889,18.889,18.8093,18.8292,8600.0
2009-12-14 10:10:00,18.87,18.88,18.84,18.84,4000.0,18.8192,18.8292,18.7893,18.7893,4000.0
2009-12-14 10:20:00,18.84,18.87,18.84,18.85,4800.0,18.7893,18.8192,18.7893,18.7993,4800.0
2009-12-14 10:30:00,18.86,18.88,18.83,18.85,2900.0,18.8093,18.8292,18.7793,18.7993,2900.0
2009-12-14 10:40:00,18.85,18.88,18.84,18.86,2700.0,18.7993,18.8292,18.7893,18.8093,2700.0
2009-12-14 10:50:00,18.89,18.95,18.88,18.93,4600.0,18.8392,18.899,18.8292,18.8791,4600.0
2009-12-14 11:00:00,18.94,18.94,18.93,18.93,1200.0,18.889,18.889,18.8791,18.8791,1200.0
2009-12-14 11:10:00,18.94,19.01,18.93,18.99,3300.0,18.889,18.9589,18.8791,18.9389,3300.0
2009-12-14 11:20:00,18.98,19.02,18.96,19.02,2200.0,18.9289,18.9688,18.909,18.9688,2200.0
2009-12-14 11:30:00,19.01,19.01,18.96,19.0,2500.0,18.9589,18.9589,18.909,18.9489,2500.0
2009-12-14 11:40:00,19.01,19.13,19.01,19.13,6400.0,18.9589,19.0785,18.9589,19.0785,6400.0
2009-12-14 11:50:00,19.09,19.09,19.01,19.01,1300.0,19.0386,19.0386,18.9589,18.9589,1300.0
2009-12-14 12:00:00,19.04,19.04,19.03,19.03,800.0,18.9888,18.9888,18.9788,18.9788,800.0
2009-12-14 12:10:00,19.04,19.04,19.03,19.04,1800.0,18.9888,18.9888,18.9788,18.9888,1800.0
2009-12-14 12:20:00,19.04,19.16,19.04,19.15,4300.0,18.9888,19.1085,18.9888,19.0985,4300.0
2009-12-14 12:30:00,19.15,19.2,19.15,19.2,3000.0,19.0985,19.1483,19.0985,19.1483,3000.0
2009-12-14 12:40:00,19.2,19.29,19.2,19.25,7200.0,19.1483,19.2381,19.1483,19.1982,7200.0
2009-12-14 12:50:00,19.28,19.28,19.22,19.23,3700.0,19.2281,19.2281,19.1683,19.1783,3700.0
2009-12-14 13:00:00,19.23,19.23,19.2,19.22,2000.0,19.1783,19.1783,19.1483,19.1683,2000.0
2009-12-14 13:10:00,19.22,19.22,19.16,19.16,3200.0,19.1683,19.1683,19.1085,19.1085,3200.0
2009-12-14 13:20:00,19.18,19.18,19.17,19.18,3000.0,19.1284,19.1284,19.1184,19.1284,3000.0
2009-12-14 13:30:00,19.18,19.29,19.17,19.28,16400.0,19.1284,19.2381,19.1184,19.2281,16400.0
2009-12-14 13:40:00,19.26,19.29,19.26,19.28,4500.0,19.2082,19.2381,19.2082,19.2281,4500.0
2009-12-14 13:50:00,19.27,19.32,19.27,19.32,5300.0,19.2182,19.268,19.2182,19.268,5300.0
2009-12-14 14:00:00,19.32,19.41,19.27,19.3,41900.0,19.268,19.3578,19.2182,19.2481,41900.0
2009-12-14 14:10:00,19.3,19.33,19.28,19.32,3000.0,19.2481,19.278,19.2281,19.268,3000.0
2009-12-14 14:20:00,19.31,19.31,19.26,19.29,5100.0,19.2581,19.2581,19.2082,19.2381,5100.0
2009-12-14 14:30:00,19.26,19.33,19.26,19.33,6500.0,19.2082,19.278,19.2082,19.278,6500.0
2009-12-14 14:40:00,19.32,19.35,19.32,19.34,3600.0,19.268,19.2979,19.268,19.288,3600.0
2009-12-14 14:50:00,19.36,19.38,19.35,19.36,7200.0,19.3079,19.3279,19.2979,19.3079,7200.0
2009-12-14 15:00:00,19.35,19.42,19.35,19.42,24000.0,19.2979,19.3678,19.2979,19.3678,24000.0
2009-12-14 15:10:00,19.42,19.45,19.42,19.45,23100.0,19.3678,19.3977,19.3678,19.3977,23100.0
2009-12-14 15:20:00,19.45,19.51,19.45,19.5,19100.0,19.3977,19.4575,19.3977,19.4475,19100.0
2009-12-14 15:30:00,19.51,19.57,19.49,19.56,51800.0,19.4575,19.5174,19.4376,19.5074,51800.0
2009-12-14 15:40:00,19.56,19.57,19.55,19.55,38700.0,19.5074,19.5174,19.4974,19.4974,38700.0
2009-12-14 15:50:00,19.56,19.56,19.53,19.55,68600.0,19.5074,19.5074,19.4775,19.4974,68600.0
2009-12-15 09:30:00,19.55,19.69,19.48,19.58,15500.0,19.4974,19.637,19.4276,19.5273,15500.0
2009-12-15 09:40:00,19.58,19.66,19.49,19.59,11700.0,19.5273,19.6071,19.4376,19.5373,11700.0
2009-12-15 09:50:00,19.59,19.78,19.58,19.76,13100.0,19.5373,19.7268,19.5273,19.7068,13100.0
2009-12-15 10:00:00,19.76,19.82,19.75,19.82,9900.0,19.7068,19.7667,19.6969,19.7667,9900.0
2009-12-15 10:10:00,19.83,19.98,19.83,19.94,19700.0,19.7767,19.9262,19.7767,19.8864,19700.0
2009-12-15 10:20:00,19.92,20.06,19.92,20.0,44200.0,19.8664,20.006,19.8664,19.9462,44200.0
2009-12-15 10:30:00,20.0,20.16,20.0,20.12,19800.0,19.9462,20.1058,19.9462,20.0659,19800.0
2009-12-15 10:40:00,20.12,20.22,20.1,20.14,41700.0,20.0659,20.1656,20.0459,20.0858,41700.0
2009-12-15 10:50:00,20.17,20.3,20.15,20.25,17000.0,20.1157,20.2454,20.0958,20.1955,17000.0
2009-12-15 11:00:00,20.26,20.29,20.22,20.25,8000.0,20.2055,20.2354,20.1656,20.1955,8000.0
2009-12-15 11:10:00,20.23,20.23,20.07,20.16,13200.0,20.1756,20.1756,20.016,20.1058,13200.0
2009-12-15 11:20:00,20.16,20.17,20.12,20.15,12100.0,20.1058,20.1157,20.0659,20.0958,12100.0
2009-12-15 11:30:00,20.15,20.16,20.13,20.14,13100.0,20.0958,20.1058,20.0758,20.0858,13100.0
2009-12-15 11:40:00,20.15,20.15,20.13,20.15,5300.0,20.0958,20.0958,20.0758,20.0958,5300.0
2009-12-15 11:50:00,20.15,20.15,20.11,20.15,7500.0,20.0958,20.0958,20.0559,20.0958,7500.0
2009-12-15 12:00:00,20.15,20.18,20.12,20.15,11600.0,20.0958,20.1257,20.0659,20.0958,11600.0
2009-12-15 12:10:00,20.15,20.15,20.08,20.09,2900.0,20.0958,20.0958,20.026,20.036,2900.0
2009-12-15 12:20:00,20.08,20.08,20.05,20.06,2600.0,20.026,20.026,19.9961,20.006,2600.0
2009-12-15 12:30:00,20.05,20.13,20.05,20.12,13500.0,19.9961,20.0758,19.9961,20.0659,13500.0
2009-12-15 12:40:00,20.13,20.17,20.11,20.15,9200.0,20.0758,20.1157,20.0559,20.0958,9200.0
2009-12-15 12:50:00,20.15,20.16,20.15,20.16,4900.0,20.0958,20.1058,20.0958,20.1058,4900.0
2009-12-15 13:00:00,20.15,20.16,20.14,20.14,19900.0,20.0958,20.1058,20.0858,20.0858,19900.0
2009-12-15 13:10:00,20.14,20.19,20.14,20.15,8400.0,20.0858,20.1357,20.0858,20.0958,8400.0
2009-12-15 13:20:00,20.12,20.13,20.1,20.11,13200.0,20.0659,20.0758,20.0459,20.0559,13200.0
2009-12-15 13:30:00,20.11,20.13,20.09,20.1,13400.0,20.0559,20.0758,20.036,20.0459,13400.0
2009-12-15 13:40:00,20.08,20.08,20.0,20.0,6000.0,20.026,20.026,19.9462,19.9462,6000.0
2009-12-15 13:50:00,20.0,20.08,20.0,20.08,8100.0,19.9462,20.026,19.9462,20.026,8100.0
2009-12-15 14:00:00,20.06,20.12,20.06,20.11,14200.0,20.006,20.0659,20.006,20.0559,14200.0
2009-12-15 14:10:00,20.11,20.16,20.1,20.13,5200.0,20.0559,20.1058,20.0459,20.0758,5200.0
2009-12-15 14:20:00,20.13,20.14,20.12,20.14,11800.0,20.0758,20.0858,20.0659,20.0858,11800.0
2009-12-15 14:30:00,20.13,20.16,20.13,20.16,6100.0,20.0758,20.1058,20.0758,20.1058,6100.0
2009-12-15 14:40:00,20.16,20.19,20.14,20.17,5800.0,20.1058,20.1357,20.0858,20.1157,5800.0
2009-12-15 14:50:00,20.17,20.17,20.13,20.15,19000.0,20.1157,20.1157,20.0758,20.0958,19000.0
2009-12-15 15:00:00,20.15,20.16,20.14,20.15,13400.0,20.0958,20.1058,20.0858,20.0958,13400.0
2009-12-15 15:10:00,20.16,20.17,20.14,20.15,20800.0,20.1058,20.1157,20.0858,20.0958,20800.0
2009-12-15 15:20:00,20.15,20.21,20.12,20.2,25100.0,20.0958,20.1556,20.0659,20.1457,25100.0
2009-12-15 15:30:00,20.2,20.21,20.19,20.21,32800.0,20.1457,20.1556,20.1357,20.1556,32800.0
2009-12-15 15:40:00,20.2,20.23,20.19,20.22,34800.0,20.1457,20.1756,20.1357,20.1656,34800.0
2009-12-15 15:50:00,20.22,20.27,20.2,20.23,74300.0,20.1656,20.2155,20.1457,20.1756,74300.0
2009-12-16 09:30:00,20.28,20.4,20.1,20.34,13100.0,20.2254,20.3451,20.0459,20.2853,13100.0
2009-12-16 09:40:00,20.34,20.51,20.34,20.47,18200.0,20.2853,20.4548,20.2853,20.4149,18200.0
2009-12-16 09:50:00,20.51,20.59,20.51,20.55,14900.0,20.4548,20.5346,20.4548,20.4947,14900.0
2009-12-16 10:00:00,20.55,20.62,20.43,20.62,41400.0,20.4947,20.5645,20.375,20.5645,41400.0
2009-12-16 10:10:00,20.6,20.64,20.49,20.55,15300.0,20.5446,20.5845,20.4349,20.4947,15300.0
2009-12-16 10:20:00,20.51,20.53,20.35,20.43,16000.0,20.4548,20.4748,20.2953,20.375,16000.0
2009-12-16 10:30:00,20.43,20.51,20.38,20.46,7100.0,20.375,20.4548,20.3252,20.405,7100.0
2009-12-16 10:40:00,20.44,20.5,20.39,20.45,8800.0,20.385,20.4448,20.3351,20.395,8800.0
2009-12-16 10:50:00,20.45,20.48,20.45,20.48,4700.0,20.395,20.4249,20.395,20.4249,4700.0
2009-12-16 11:00:00,20.48,20.56,20.48,20.56,9200.0,20.4249,20.5047,20.4249,20.5047,9200.0
2009-12-16 11:10:00,20.57,20.61,20.54,20.58,7100.0,20.5147,20.5546,20.4847,20.5246,7100.0
2009-12-16 11:20:00,20.59,20.67,20.59,20.66,6000.0,20.5346,20.6144,20.5346,20.6044,6000.0
2009-12-16 11:30:00,20.67,20.68,20.63,20.65,7100.0,20.6144,20.6244,20.5745,20.5944,7100.0
2009-12-16 11:40:00,20.65,20.65,20.63,20.64,3000.0,20.5944,20.5944,20.5745,20.5845,3000.0
2009-12-16 11:50:00,20.64,20.67,20.63,20.65,5300.0,20.5845,20.6144,20.5745,20.5944,5300.0
2009-12-16 12:00:00,20.65,20.69,20.61,20.67,11000.0,20.5944,20.6343,20.5546,20.6144,11000.0
2009-12-16 12:10:00,20.66,20.66,20.62,20.62,3600.0,20.6044,20.6044,20.5645,20.5645,3600.0
2009-12-16 12:20:00,20.62,20.62,20.59,20.61,8700.0,20.5645,20.5645,20.5346,20.5546,8700.0
2009-12-16 12:30:00,20.61,20.61,20.55,20.57,3800.0,20.5546,20.5546,20.4947,20.5147,3800.0
2009-12-16 12:40:00,20.57,20.59,20.57,20.59,1800.0,20.5147,20.5346,20.5147,20.5346,1800.0
2009-12-16 12:50:00,20.58,20.59,20.53,20.53,13300.0,20.5246,20.5346,20.4748,20.4748,13300.0
2009-12-16 13:00:00,20.54,20.55,20.5,20.54,63400.0,20.4847,20.4947,20.4448,20.4847,63400.0
2009-12-16 13:10:00,20.55,20.62,20.55,20.59,8000.0,20.4947,20.5645,20.4947,20.5346,8000.0
2009-12-16 13:20:00,20.59,20.62,20.58,20.6,2400.0,20.5346,20.5645,20.5246,20.5446,2400.0
2009-12-16 13:30:00,20.6,20.61,20.52,20.52,5700.0,20.5446,20.5546,20.4648,20.4648,5700.0
2009-12-16 13:40:00,20.52,20.56,20.5,20.56,18600.0,20.4648,20.5047,20.4448,20.5047,18600.0
2009-12-16 13:50:00,20.55,20.57,20.54,20.56,8300.0,20.4947,20.5147,20.4847,20.5047,8300.0
2009-12-16 14:00:00,20.56,20.63,20.56,20.57,12900.0,20.5047,20.5745,20.5047,20.5147,12900.0
2009-12-16 14:10:00,20.57,20.69,20.57,20.67,13100.0,20.5147,20.6343,20.5147,20.6144,13100.0
2009-12-16 14:20:00,20.67,20.77,20.62,20.75,20900.0,20.6144,20.7141,20.5645,20.6942,20900.0
2009-12-16 14:30:00,20.73,20.78,20.73,20.78,17300.0,20.6742,20.7241,20.6742,20.7241,17300.0
2009-12-16 14:40:00,20.79,20.79,20.69,20.7,10200.0,20.7341,20.7341,20.6343,20.6443,10200.0
2009-12-16 14:50:00,20.68,20.74,20.63,20.74,29000.0,20.6244,20.6842,20.5745,20.6842,29000.0
2009-12-16 15:00:00,20.72,20.74,20.68,20.74,14500.0,20.6643,20.6842,20.6244,20.6842,14500.0
2009-12-16 15:10:00,20.74,20.8,20.73,20.8,14200.0,20.6842,20.744,20.6742,20.744,14200.0
2009-12-16 15:20:00,20.81,20.81,20.7,20.7,10400.0,20.754,20.754,20.6443,20.6443,10400.0
2009-12-16 15:30:00,20.7,20.75,20.67,20.74,15800.0,20.6443,20.6942,20.6144,20.6842,15800.0
2009-12-16 15:40:00,20.73,20.92,20.7,20.88,51100.0,20.6742,20.8637,20.6443,20.8238,51100.0
2009-12-16 15:50:00,20.89,20.9,20.76,20.78,37500.0,20.8338,20.8438,20.7042,20.7241,37500.0
2009-12-17 09:30:00,20.59,20.7,20.52,20.57,5400.0,20.5346,20.6443,20.4648,20.5147,5400.0
2009-12-17 09:40:00,20.57,20.65,20.56,20.6,21400.0,20.5147,20.5944,20.5047,20.5446,21400.0
2009-12-17 09:50:00,20.61,20.61,20.41,20.54,27700.0,20.5546,20.5546,20.3551,20.4847,27700.0
2009-12-17 10:00:00,20.54,20.65,20.52,20.61,19000.0,20.4847,20.5944,20.4648,20.5546,19000.0
2009-12-17 10:10:00,20.61,20.62,20.53,20.6,18000.0,20.5546,20.5645,20.4748,20.5446,18000.0
2009-12-17 10:20:00,20.6,20.63,20.53,20.53,13700.0,20.5446,20.5745,20.4748,20.4748,13700.0
2009-12-17 10:30:00,20.54,20.58,20.49,20.5,21000.0,20.4847,20.5246,20.4349,20.4448,21000.0
2009-12-17 10:40:00,20.5,20.62,20.5,20.57,15900.0,20.4448,20.5645,20.4448,20.5147,15900.0
2009-12-17 10:50:00,20.58,20.63,20.58,20.63,5700.0,20.5246,20.5745,20.5246,20.5745,5700.0
2009-12-17 11:00:00,20.63,20.65,20.58,20.59,6500.0,20.5745,20.5944,20.5246,20.5346,6500.0
2009-12-17 11:10:00,20.56,20.73,20.56,20.72,11400.0,20.5047,20.6742,20.5047,20.6643,11400.0
2009-12-17 11:20:00,20.72,20.75,20.64,20.67,6600.0,20.6643,20.6942,20.5845,20.6144,6600.0
2009-12-17 11:30:00,20.67,20.7,20.63,20.66,8500.0,20.6144,20.6443,20.5745,20.6044,8500.0
2009-12-17 11:40:00,20.67,20.67,20.59,20.62,7000.0,20.6144,20.6144,20.5346,20.5645,7000.0
2009-12-17 11:50:00,20.6,20.62,20.59,20.6,6000.0,20.5446,20.5645,20.5346,20.5446,6000.0
2009-12-17 12:00:00,20.6,20.6,20.57,20.58,3900.0,20.5446,20.5446,20.5147,20.5246,3900.0
2009-12-17 12:10:00,20.59,20.59,20.58,20.59,6300.0,20.5346,20.5346,20.5246,20.5346,6300.0
2009-12-17 12:20:00,20.59,20.61,20.56,20.57,7100.0,20.5346,20.5546,20.5047,20.5147,7100.0
2009-12-17 12:30:00,20.58,20.58,20.56,20.57,8900.0,20.5246,20.5246,20.5047,20.5147,8900.0
2009-12-17 12:40:00,20.57,20.57,20.52,20.55,18700.0,20.5147,20.5147,20.4648,20.4947,18700.0
2009-12-17 12:50:00,20.56,20.57,20.55,20.57,20900.0,20.5047,20.5147,20.4947,20.5147,20900.0
2009-12-17 13:00:00,20.57,20.64,20.57,20.63,5200.0,20.5147,20.5845,20.5147,20.5745,5200.0
2009-12-17 13:10:00,20.63,20.63,20.57,20.6,15400.0,20.5745,20.5745,20.5147,20.5446,15400.0
2009-12-17 13:20:00,20.6,20.61,20.59,20.61,7700.0,20.5446,20.5546,20.5346,20.5546,7700.0
2009-12-17 13:30:00,20.62,20.63,20.62,20.62,2200.0,20.5645,20.5745,20.5645,20.5645,2200.0
2009-12-17 13:40:00,20.61,20.68,20.61,20.64,6300.0,20.5546,20.6244,20.5546,20.5845,6300.0
2009-12-17 13:50:00,20.64,20.65,20.61,20.64,3600.0,20.5845,20.5944,20.5546,20.5845,3600.0
2009-12-17 14:00:00,20.64,20.65,20.6,20.6,1000.0,20.5845,20.5944,20.5446,20.5446,1000.0
2009-12-17 14:10:00,20.6,20.61,20.59,20.6,6100.0,20.5446,20.5546,20.5346,20.5446,6100.0
2009-12-17 14:20:00,20.6,20.61,20.59,20.6,7600.0,20.5446,20.5546,20.5346,20.5446,7600.0
2009-12-17 14:30:00,20.6,20.65,20.58,20.65,11600.0,20.5446,20.5944,20.5246,20.5944,11600.0
2009-12-17 14:40:00,20.66,20.66,20.59,20.6,7600.0,20.6044,20.6044,20.5346,20.5446,7600.0
2009-12-17 14:50:00,20.6,20.61,20.59,20.59,3100.0,20.5446,20.5546,20.5346,20.5346,3100.0
2009-12-17 15:00:00,20.6,20.64,20.59,20.63,9500.0,20.5446,20.5845,20.5346,20.5745,9500.0
2009-12-17 15:10:00,20.62,20.62,20.58,20.62,12500.0,20.5645,20.5645,20.5246,20.5645,12500.0
2009-12-17 15:20:00,20.62,20.63,20.59,20.62,7700.0,20.5645,20.5745,20.5346,20.5645,7700.0
2009-12-17 15:30:00,20.62,20.66,20.6,20.63,13800.0,20.5645,20.6044,20.5446,20.5745,13800.0
2009-12-17 15:40:00,20.64,20.71,20.64,20.68,14300.0,20.5845,20.6543,20.5845,20.6244,14300.0
2009-12-17 15:50:00,20.68,20.7,20.63,20.65,38200.0,20.6244,20.6443,20.5745,20.5944,38200.0
2009-12-18 09:30:00,20.93,21.1,20.93,21.07,275600.0,20.8737,21.0432,20.8737,21.0133,275600.0
2009-12-18 09:40:00,21.07,21.19,21.04,21.15,21800.0,21.0133,21.133,20.9834,21.0931,21800.0
2009-12-18 09:50:00,21.17,21.25,21.15,21.25,24300.0,21.113,21.1928,21.0931,21.1928,24300.0
2009-12-18 10:00:00,21.25,21.34,21.25,21.32,13200.0,21.1928,21.2826,21.1928,21.2626,13200.0
2009-12-18 10:10:00,21.32,21.44,21.3,21.35,26100.0,21.2626,21.3823,21.2427,21.2926,26100.0
2009-12-18 10:20:00,21.36,21.41,21.19,21.2,19700.0,21.3025,21.3524,21.133,21.143,19700.0
2009-12-18 10:30:00,21.21,21.21,21.07,21.16,17500.0,21.1529,21.1529,21.0133,21.1031,17500.0
2009-12-18 10:40:00,21.18,21.31,21.17,21.28,23900.0,21.123,21.2527,21.113,21.2228,23900.0
2009-12-18 10:50:00,21.29,21.42,21.22,21.42,15400.0,21.2327,21.3624,21.1629,21.3624,15400.0
2009-12-18 11:00:00,21.41,21.43,21.21,21.21,9700.0,21.3524,21.3723,21.1529,21.1529,9700.0
2009-12-18 11:10:00,21.2,21.27,21.2,21.22,7700.0,21.143,21.2128,21.143,21.1629,7700.0
2009-12-18 11:20:00,21.22,21.23,21.1,21.2,11200.0,21.1629,21.1729,21.0432,21.143,11200.0
2009-12-18 11:30:00,21.18,21.2,21.11,21.2,9300.0,21.123,21.143,21.0532,21.143,9300.0
2009-12-18 11:40:00,21.19,21.26,21.19,21.25,11000.0,21.133,21.2028,21.133,21.1928,11000.0
2009-12-18 11:50:00,21.26,21.46,21.25,21.4,17900.0,21.2028,21.4023,21.1928,21.3424,17900.0
2009-12-18 12:00:00,21.4,21.4,21.27,21.27,9300.0,21.3424,21.3424,21.2128,21.2128,9300.0
2009-12-18 12:10:00,21.29,21.3,21.24,21.28,70300.0,21.2327,21.2427,21.1829,21.2228,70300.0
2009-12-18 12:20:00,21.29,21.31,21.19,21.23,8000.0,21.2327,21.2527,21.133,21.1729,8000.0
2009-12-18 12:30:00,21.2,21.25,21.2,21.25,24100.0,21.143,21.1928,21.143,21.1928,24100.0
2009-12-18 12:40:00,21.25,21.25,21.22,21.25,7800.0,21.1928,21.1928,21.1629,21.1928,7800.0
2009-12-18 12:50:00,21.25,21.35,21.24,21.3,44300.0,21.1928,21.2926,21.1829,21.2427,44300.0
2009-12-18 13:00:00,21.29,21.3,21.28,21.28,14200.0,21.2327,21.2427,21.2228,21.2228,14200.0
2009-12-18 13:10:00,21.29,21.44,21.28,21.43,21900.0,21.2327,21.3823,21.2228,21.3723,21900.0
2009-12-18 13:20:00,21.45,21.5,21.43,21.49,11200.0,21.3923,21.4422,21.3723,21.4322,11200.0
2009-12-18 13:30:00,21.49,21.55,21.47,21.48,13800.0,21.4322,21.492,21.4122,21.4222,13800.0
2009-12-18 13:40:00,21.48,21.49,21.44,21.45,6100.0,21.4222,21.4322,21.3823,21.3923,6100.0
2009-12-18 13:50:00,21.45,21.5,21.41,21.45,11100.0,21.3923,21.4422,21.3524,21.3923,11100.0
2009-12-18 14:00:00,21.44,21.51,21.44,21.49,16000.0,21.3823,21.4521,21.3823,21.4322,16000.0
2009-12-18 14:10:00,21.48,21.49,21.37,21.37,7100.0,21.4222,21.4322,21.3125,21.3125,7100.0
2009-12-18 14:20:00,21.37,21.37,21.33,21.33,7700.0,21.3125,21.3125,21.2726,21.2726,7700.0
2009-12-18 14:30:00,21.34,21.39,21.29,21.36,35100.0,21.2826,21.3325,21.2327,21.3025,35100.0
2009-12-18 14:40:00,21.35,21.37,21.33,21.34,10200.0,21.2926,21.3125,21.2726,21.2826,10200.0
2009-12-18 14:50:00,21.33,21.42,21.33,21.41,14400.0,21.2726,21.3624,21.2726,21.3524,14400.0
2009-12-18 15:00:00,21.4,21.46,21.4,21.45,20900.0,21.3424,21.4023,21.3424,21.3923,20900.0
2009-12-18 15:10:00,21.45,21.46,21.36,21.37,22000.0,21.3923,21.4023,21.3025,21.3125,22000.0
2009-12-18 15:20:00,21.37,21.37,21.25,21.31,24100.0,21.3125,21.3125,21.1928,21.2527,24100.0
2009-12-18 15:30:00,21.3,21.36,21.29,21.34,59500.0,21.2427,21.3025,21.2327,21.2826,59500.0
2009-12-18 15:40:00,21.34,21.36,21.28,21.28,33800.0,21.2826,21.3025,21.2228,21.2228,33800.0
2009-12-18 15:50:00,21.29,21.4,21.25,21.4,135300.0,21.2327,21.3424,21.1928,21.3424,135300.0
2009-12-21 09:30:00,21.45,21.82,21.41,21.65,26000.0,21.3923,21.7613,21.3524,21.5918,26000.0
2009-12-21 09:40:00,21.66,21.88,21.66,21.87,17600.0,21.6017,21.8211,21.6017,21.8112,17600.0
2009-12-21 09:50:00,21.86,21.99,21.82,21.94,17900.0,21.8012,21.9308,21.7613,21.881,17900.0
2009-12-21 10:00:00,21.95,22.0,21.92,22.0,24200.0,21.8909,21.9408,21.861,21.9408,24200.0
2009-12-21 10:10:00,22.0,22.0,21.93,21.93,11100.0,21.9408,21.9408,21.871,21.871,11100.0
2009-12-21 10:20:00,21.93,21.97,21.89,21.92,7800.0,21.871,21.9109,21.8311,21.861,7800.0
2009-12-21 10:30:00,21.93,21.97,21.86,21.87,8500.0,21.871,21.9109,21.8012,21.8112,8500.0
2009-12-21 10:40:00,21.9,21.95,21.87,21.89,7000.0,21.8411,21.8909,21.8112,21.8311,7000.0
2009-12-21 10:50:00,21.91,21.97,21.87,21.91,11800.0,21.8511,21.9109,21.8112,21.8511,11800.0
2009-12-21 11:00:00,21.93,21.95,21.88,21.93,8500.0,21.871,21.8909,21.8211,21.871,8500.0
2009-12-21 11:10:00,21.93,21.95,21.83,21.88,12200.0,21.871,21.8909,21.7713,21.8211,12200.0
2009-12-21 11:20:00,21.87,22.0,21.87,21.99,19400.0,21.8112,21.9408,21.8112,21.9308,19400.0
2009-12-21 11:30:00,21.99,21.99,21.88,21.9,11500.0,21.9308,21.9308,21.8211,21.8411,11500.0
2009-12-21 11:40:00,21.92,21.92,21.86,21.86,3900.0,21.861,21.861,21.8012,21.8012,3900.0
2009-12-21 11:50:00,21.85,21.89,21.82,21.82,6000.0,21.7912,21.8311,21.7613,21.7613,6000.0
2009-12-21 12:00:00,21.84,21.97,21.83,21.92,3500.0,21.7812,21.9109,21.7713,21.861,3500.0
2009-12-21 12:10:00,21.9,21.92,21.84,21.86,7700.0,21.8411,21.861,21.7812,21.8012,7700.0
2009-12-21 12:20:00,21.84,21.9,21.84,21.89,7700.0,21.7812,21.8411,21.7812,21.8311,7700.0
2009-12-21 12:30:00,21.89,21.9,21.88,21.9,14500.0,21.8311,21.8411,21.8211,21.8411,14500.0
2009-12-21 12:40:00,21.88,21.92,21.88,21.89,4800.0,21.8211,21.861,21.8211,21.8311,4800.0
2009-12-21 12:50:00,21.89,22.01,21.89,22.01,14500.0,21.8311,21.9508,21.8311,21.9508,14500.0
2009-12-21 13:00:00,22.0,22.04,21.97,21.99,10700.0,21.9408,21.9807,21.9109,21.9308,10700.0
2009-12-21 13:10:00,21.99,22.01,21.97,22.0,10900.0,21.9308,21.9508,21.9109,21.9408,10900.0
2009-12-21 13:20:00,22.0,22.02,22.0,22.01,2100.0,21.9408,21.9608,21.9408,21.9508,2100.0
2009-12-21 13:30:00,22.0,22.03,21.99,22.0,6700.0,21.9408,21.9707,21.9308,21.9408,6700.0
2009-12-21 13:40:00,21.98,21.98,21.91,21.92,4600.0,21.9209,21.9209,21.8511,21.861,4600.0
2009-12-21 13:50:00,21.94,21.96,21.9,21.94,5900.0,21.881,21.9009,21.8411,21.881,5900.0
2009-12-21 14:00:00,21.93,21.94,21.85,21.91,8500.0,21.871,21.881,21.7912,21.8511,8500.0
2009-12-21 14:10:00,21.91,22.01,21.91,22.0,10400.0,21.8511,21.9508,21.8511,21.9408,10400.0
2009-12-21 14:20:00,22.0,22.03,22.0,22.02,5300.0,21.9408,21.9707,21.9408,21.9608,5300.0
2009-12-21 14:30:00,22.01,22.05,21.91,21.97,34000.0,21.9508,21.9907,21.8511,21.9109,34000.0
2009-12-21 14:40:00,21.97,22.0,21.97,21.97,3400.0,21.9109,21.9408,21.9109,21.9109,3400.0
2009-12-21 14:50:00,21.96,21.97,21.93,21.94,4400.0,21.9009,21.9109,21.871,21.881,4400.0
2009-12-21 15:00:00,21.93,21.94,21.89,21.91,4900.0,21.871,21.881,21.8311,21.8511,4900.0
2009-12-21 15:10:00,21.9,21.92,21.83,21.87,13200.0,21.8411,21.861,21.7713,21.8112,13200.0
2009-12-21 15:20:00,21.88,21.98,21.88,21.97,11900.0,21.8211,21.9209,21.8211,21.9109,11900.0
2009-12-21 15:30:00,21.98,22.01,21.97,22.01,10900.0,21.9209,21.9508,21.9109,21.9508,10900.0
2009-12-21 15:40:00,22.01,22.01,21.88,21.95,29000.0,21.9508,21.9508,21.8211,21.8909,29000.0
2009-12-21 15:50:00,21.97,21.99,21.9,21.95,30800.0,21.9109,21.9308,21.8411,21.8909,30800.0
2009-12-22 09:30:00,21.95,22.01,21.8,22.01,13200.0,21.8909,21.9508,21.7414,21.9508,13200.0
2009-12-22 09:40:00,22.0,22.16,22.0,22.15,14200.0,21.9408,22.1004,21.9408,22.0904,14200.0
2009-12-22 09:50:00,22.16,22.24,22.08,22.13,10500.0,22.1004,22.1802,22.0206,22.0705,10500.0
2009-12-22 10:00:00,22.21,22.26,22.17,22.26,6600.0,22.1502,22.2001,22.1104,22.2001,6600.0
2009-12-22 10:10:00,22.3,22.35,22.29,22.3,4000.0,22.24,22.2899,22.23,22.24,4000.0
2009-12-22 10:20:00,22.29,22.34,22.28,22.34,6500.0,22.23,22.2799,22.2201,22.2799,6500.0
2009-12-22 10:30:00,22.34,22.36,22.33,22.35,14600.0,22.2799,22.2998,22.2699,22.2899,14600.0
2009-12-22 10:40:00,22.36,22.43,22.35,22.37,10200.0,22.2998,22.3697,22.2899,22.3098,10200.0
2009-12-22 10:50:00,22.37,22.42,22.36,22.42,3500.0,22.3098,22.3597,22.2998,22.3597,3500.0
2009-12-22 11:00:00,22.4,22.41,22.36,22.37,14900.0,22.3397,22.3497,22.2998,22.3098,14900.0
2009-12-22 11:10:00,22.38,22.4,22.36,22.36,8100.0,22.3198,22.3397,22.2998,22.2998,8100.0
2009-12-22 11:20:00,22.36,22.4,22.33,22.37,11000.0,22.2998,22.3397,22.2699,22.3098,11000.0
2009-12-22 11:30:00,22.4,22.4,22.34,22.38,7500.0,22.3397,22.3397,22.2799,22.3198,7500.0
2009-12-22 11:40:00,22.38,22.38,22.36,22.37,3600.0,22.3198,22.3198,22.2998,22.3098,3600.0
2009-12-22 11:50:00,22.36,22.37,22.36,22.36,6600.0,22.2998,22.3098,22.2998,22.2998,6600.0
2009-12-22 12:00:00,22.37,22.38,22.36,22.37,6300.0,22.3098,22.3198,22.2998,22.3098,6300.0
2009-12-22 12:10:00,22.37,22.39,22.36,22.36,10700.0,22.3098,22.3298,22.2998,22.2998,10700.0
2009-12-22 12:20:00,22.36,22.37,22.35,22.37,9900.0,22.2998,22.3098,22.2899,22.3098,9900.0
2009-12-22 12:30:00,22.36,22.4,22.36,22.37,5000.0,22.2998,22.3397,22.2998,22.3098,5000.0
2009-12-22 12:40:00,22.36,22.37,22.35,22.36,4200.0,22.2998,22.3098,22.2899,22.2998,4200.0
2009-12-22 12:50:00,22.38,22.39,22.37,22.38,3200.0,22.3198,22.3298,22.3098,22.3198,3200.0
2009-12-22 13:00:00,22.39,22.43,22.37,22.43,7200.0,22.3298,22.3697,22.3098,22.3697,7200.0
2009-12-22 13:10:00,22.43,22.45,22.41,22.41,2900.0,22.3697,22.3896,22.3497,22.3497,2900.0
2009-12-22 13:20:00,22.43,22.43,22.38,22.38,2800.0,22.3697,22.3697,22.3198,22.3198,2800.0
2009-12-22 13:30:00,22.37,22.44,22.37,22.44,8200.0,22.3098,22.3796,22.3098,22.3796,8200.0
2009-12-22 13:40:00,22.44,22.44,22.41,22.43,2000.0,22.3796,22.3796,22.3497,22.3697,2000.0
2009-12-22 13:50:00,22.42,22.43,22.4,22.42,2900.0,22.3597,22.3697,22.3397,22.3597,2900.0
2009-12-22 14:00:00,22.41,22.47,22.4,22.47,10700.0,22.3497,22.4095,22.3397,22.4095,10700.0
2009-12-22 14:10:00,22.46,22.5,22.46,22.5,15600.0,22.3996,22.4395,22.3996,22.4395,15600.0
2009-12-22 14:20:00,22.48,22.49,22.46,22.47,5200.0,22.4195,22.4295,22.3996,22.4095,5200.0
2009-12-22 14:30:00,22.47,22.49,22.46,22.48,3300.0,22.4095,22.4295,22.3996,22.4195,3300.0
2009-12-22 14:40:00,22.47,22.48,22.44,22.45,15700.0,22.4095,22.4195,22.3796,22.3896,15700.0
2009-12-22 14:50:00,22.45,22.48,22.44,22.46,9300.0,22.3896,22.4195,22.3796,22.3996,9300.0
2009-12-22 15:00:00,22.47,22.47,22.45,22.47,6900.0,22.4095,22.4095,22.3896,22.4095,6900.0
2009-12-22 15:10:00,22.46,22.47,22.44,22.46,6000.0,22.3996,22.4095,22.3796,22.3996,6000.0
2009-12-22 15:20:00,22.46,22.53,22.46,22.52,13400.0,22.3996,22.4694,22.3996,22.4594,13400.0
2009-12-22 15:30:00,22.53,22.59,22.52,22.54,18800.0,22.4694,22.5292,22.4594,22.4794,18800.0
2009-12-22 15:40:00,22.53,22.54,22.46,22.46,20100.0,22.4694,22.4794,22.3996,22.3996,20100.0
2009-12-22 15:50:00,22.46,22.53,22.41,22.51,81700.0,22.3996,22.4694,22.3497,22.4494,81700.0
2009-12-23 09:30:00,22.6,22.7,22.29,22.7,16000.0,22.5392,22.6389,22.23,22.6389,16000.0
2009-12-23 09:40:00,22.72,22.89,22.68,22.86,7900.0,22.6589,22.8284,22.619,22.7985,7900.0
2009-12-23 09:50:00,22.88,22.88,22.63,22.81,10300.0,22.8184,22.8184,22.5691,22.7486,10300.0
2009-12-23 10:00:00,22.75,22.78,22.68,22.69,9800.0,22.6888,22.7187,22.619,22.629,9800.0
2009-12-23 10:10:00,22.71,22.81,22.71,22.73,9300.0,22.6489,22.7486,22.6489,22.6689,9300.0
2009-12-23 10:20:00,22.71,22.73,22.67,22.73,5300.0,22.6489,22.6689,22.609,22.6689,5300.0
2009-12-23 10:30:00,22.77,22.78,22.71,22.71,7100.0,22.7087,22.7187,22.6489,22.6489,7100.0
2009-12-23 10:40:00,22.72,22.74,22.65,22.69,15400.0,22.6589,22.6788,22.5891,22.629,15400.0
2009-12-23 10:50:00,22.68,22.75,22.67,22.71,9400.0,22.619,22.6888,22.609,22.6489,9400.0
2009-12-23 11:00:00,22.71,22.76,22.71,22.71,4800.0,22.6489,22.6988,22.6489,22.6489,4800.0
2009-12-23 11:10:00,22.72,22.74,22.7,22.71,17900.0,22.6589,22.6788,22.6389,22.6489,17900.0
2009-12-23 11:20:00,22.73,22.75,22.71,22.74,5000.0,22.6689,22.6888,22.6489,22.6788,5000.0
2009-12-23 11:30:00,22.73,22.75,22.71,22.75,12900.0,22.6689,22.6888,22.6489,22.6888,12900.0
2009-12-23 11:40:00,22.73,22.74,22.72,22.73,3000.0,22.6689,22.6788,22.6589,22.6689,3000.0
2009-12-23 11:50:00,22.72,22.76,22.71,22.75,5400.0,22.6589,22.6988,22.6489,22.6888,5400.0
2009-12-23 12:00:00,22.74,22.75,22.72,22.73,2800.0,22.6788,22.6888,22.6589,22.6689,2800.0
2009-12-23 12:10:00,22.72,22.72,22.71,22.71,7400.0,22.6589,22.6589,22.6489,22.6489,7400.0
2009-12-23 12:20:00,22.71,22.75,22.71,22.74,4300.0,22.6489,22.6888,22.6489,22.6788,4300.0
2009-12-23 12:30:00,22.73,22.74,22.71,22.71,10200.0,22.6689,22.6788,22.6489,22.6489,10200.0
2009-12-23 12:40:00,22.71,22.75,22.71,22.74,4700.0,22.6489,22.6888,22.6489,22.6788,4700.0
2009-12-23 12:50:00,22.75,22.82,22.74,22.8,8100.0,22.6888,22.7586,22.6788,22.7387,8100.0
2009-12-23 13:00:00,22.79,22.79,22.77,22.79,4900.0,22.7287,22.7287,22.7087,22.7287,4900.0
2009-12-23 13:10:00,22.79,22.79,22.7,22.73,14500.0,22.7287,22.7287,22.6389,22.6689,14500.0
2009-12-23 13:20:00,22.73,22.75,22.71,22.71,5500.0,22.6689,22.6888,22.6489,22.6489,5500.0
2009-12-23 13:30:00,22.7,22.75,22.68,22.73,8000.0,22.6389,22.6888,22.619,22.6689,8000.0
2009-12-23 13:40:00,22.75,22.82,22.73,22.82,2900.0,22.6888,22.7586,22.6689,22.7586,2900.0
2009-12-23 13:50:00,22.79,22.8,22.76,22.76,1900.0,22.7287,22.7387,22.6988,22.6988,1900.0
2009-12-23 14:00:00,22.76,22.79,22.75,22.77,3600.0,22.6988,22.7287,22.6888,22.7087,3600.0
2009-12-23 14:10:00,22.77,22.81,22.76,22.78,2300.0,22.7087,22.7486,22.6988,22.7187,2300.0
2009-12-23 14:20:00,22.78,22.79,22.75,22.78,5300.0,22.7187,22.7287,22.6888,22.7187,5300.0
2009-12-23 14:30:00,22.79,22.82,22.77,22.82,9500.0,22.7287,22.7586,22.7087,22.7586,9500.0
2009-12-23 14:40:00,22.8,22.88,22.8,22.86,9800.0,22.7387,22.8184,22.7387,22.7985,9800.0
2009-12-23 14:50:00,22.87,22.87,22.82,22.84,7900.0,22.8085,22.8085,22.7586,22.7786,7900.0
2009-12-23 15:00:00,22.84,22.86,22.81,22.84,8500.0,22.7786,22.7985,22.7486,22.7786,8500.0
2009-12-23 15:10:00,22.83,22.87,22.83,22.86,7200.0,22.7686,22.8085,22.7686,22.7985,7200.0
2009-12-23 15:20:00,22.85,22.88,22.85,22.86,7400.0,22.7885,22.8184,22.7885,22.7985,7400.0
2009-12-23 15:30:00,22.86,22.88,22.84,22.88,11700.0,22.7985,22.8184,22.7786,22.8184,11700.0
2009-12-23 15:40:00,22.89,22.96,22.86,22.95,20900.0,22.8284,22.8982,22.7985,22.8883,20900.0
2009-12-23 15:50:00,22.95,22.99,22.92,22.93,54200.0,22.8883,22.9282,22.8583,22.8683,54200.0
2009-12-24 09:30:00,22.97,22.97,22.68,22.85,7300.0,22.9082,22.9082,22.619,22.7885,7300.0
2009-12-24 09:40:00,22.85,22.99,22.81,22.98,8800.0,22.7885,22.9282,22.7486,22.9182,8800.0
2009-12-24 09:50:00,22.97,23.17,22.95,23.09,23100.0,22.9082,23.1077,22.8883,23.0279,23100.0
2009-12-24 10:00:00,23.05,23.15,22.97,23.07,17700.0,22.988,23.0877,22.9082,23.0079,17700.0
2009-12-24 10:10:00,23.04,23.16,23.02,23.1,4500.0,22.978,23.0977,22.9581,23.0379,4500.0
2009-12-24 10:20:00,23.07,23.1,23.02,23.03,12400.0,23.0079,23.0379,22.9581,22.968,12400.0
2009-12-24 10:30:00,23.04,23.07,23.03,23.06,4200.0,22.978,23.0079,22.968,22.998,4200.0
2009-12-24 10:40:00,23.07,23.09,23.02,23.02,7100.0,23.0079,23.0279,22.9581,22.9581,7100.0
2009-12-24 10:50:00,23.02,23.07,22.99,23.07,10400.0,22.9581,23.0079,22.9282,23.0079,10400.0
2009-12-24 11:00:00,23.06,23.06,22.9,22.95,19200.0,22.998,22.998,22.8384,22.8883,19200.0
2009-12-24 11:10:00,22.96,23.13,22.96,23.0,21900.0,22.8982,23.0678,22.8982,22.9381,21900.0
2009-12-24 11:20:00,23.01,23.07,23.01,23.01,4500.0,22.9481,23.0079,22.9481,22.9481,4500.0
2009-12-24 11:30:00,23.02,23.03,22.98,23.0,31900.0,22.9581,22.968,22.9182,22.9381,31900.0
2009-12-24 11:40:00,23.0,23.13,23.0,23.12,2000.0,22.9381,23.0678,22.9381,23.0578,2000.0
2009-12-24 11:50:00,23.11,23.12,23.07,23.09,3300.0,23.0478,23.0578,23.0079,23.0279,3300.0
2009-12-24 12:00:00,23.07,23.11,23.06,23.07,2400.0,23.0079,23.0478,22.998,23.0079,2400.0
2009-12-24 12:10:00,23.09,23.13,23.08,23.11,1500.0,23.0279,23.0678,23.0179,23.0478,1500.0
2009-12-24 12:20:00,23.12,23.16,23.12,23.16,5700.0,23.0578,23.0977,23.0578,23.0977,5700.0
2009-12-24 12:30:00,23.19,23.21,23.18,23.2,7000.0,23.1276,23.1476,23.1176,23.1376,7000.0
2009-12-24 12:40:00,23.21,23.21,23.11,23.15,8000.0,23.1476,23.1476,23.0478,23.0877,8000.0
2009-12-24 12:50:00,23.15,23.2,23.11,23.18,18200.0,23.0877,23.1376,23.0478,23.1176,18200.0
2009-12-28 09:30:00,23.2,23.25,23.07,23.24,6300.0,23.1376,23.1875,23.0079,23.1775,6300.0
2009-12-28 09:40:00,23.2,23.45,23.2,23.45,24100.0,23.1376,23.3869,23.1376,23.3869,24100.0
2009-12-28 09:50:00,23.46,23.5,23.38,23.46,22800.0,23.3969,23.4368,23.3171,23.3969,22800.0
2009-12-28 10:00:00,23.43,23.46,23.38,23.46,7700.0,23.367,23.3969,23.3171,23.3969,7700.0
2009-12-28 10:10:00,23.45,23.49,23.44,23.49,5500.0,23.3869,23.4268,23.3769,23.4268,5500.0
2009-12-28 10:20:00,23.48,23.55,23.47,23.53,6400.0,23.4168,23.4866,23.4069,23.4667,6400.0
2009-12-28 10:30:00,23.54,23.55,23.48,23.52,8000.0,23.4767,23.4866,23.4168,23.4567,8000.0
2009-12-28 10:40:00,23.52,23.52,23.51,23.51,2300.0,23.4567,23.4567,23.4468,23.4468,2300.0
2009-12-28 10:50:00,23.52,23.56,23.45,23.55,11800.0,23.4567,23.4966,23.3869,23.4866,11800.0
2009-12-28 11:00:00,23.55,23.57,23.47,23.47,8600.0,23.4866,23.5066,23.4069,23.4069,8600.0
2009-12-28 11:10:00,23.47,23.5,23.47,23.5,8800.0,23.4069,23.4368,23.4069,23.4368,8800.0
2009-12-28 11:20:00,23.5,23.5,23.45,23.45,5000.0,23.4368,23.4368,23.3869,23.3869,5000.0
2009-12-28 11:30:00,23.45,23.52,23.45,23.51,10000.0,23.3869,23.4567,23.3869,23.4468,10000.0
2009-12-28 11:40:00,23.5,23.52,23.49,23.49,3400.0,23.4368,23.4567,23.4268,23.4268,3400.0
2009-12-28 11:50:00,23.5,23.51,23.45,23.45,4300.0,23.4368,23.4468,23.3869,23.3869,4300.0
2009-12-28 12:00:00,23.45,23.55,23.45,23.53,7100.0,23.3869,23.4866,23.3869,23.4667,7100.0
2009-12-28 12:10:00,23.54,23.55,23.49,23.54,7100.0,23.4767,23.4866,23.4268,23.4767,7100.0
2009-12-28 12:20:00,23.55,23.55,23.52,23.55,4100.0,23.4866,23.4866,23.4567,23.4866,4100.0
2009-12-28 12:30:00,23.55,23.55,23.51,23.53,3000.0,23.4866,23.4866,23.4468,23.4667,3000.0
2009-12-28 12:40:00,23.54,23.54,23.48,23.49,5500.0,23.4767,23.4767,23.4168,23.4268,5500.0
2009-12-28 12:50:00,23.5,23.52,23.5,23.51,2000.0,23.4368,23.4567,23.4368,23.4468,2000.0
2009-12-28 13:00:00,23.5,23.52,23.49,23.51,8700.0,23.4368,23.4567,23.4268,23.4468,8700.0
2009-12-28 13:10:00,23.51,23.57,23.51,23.57,3500.0,23.4468,23.5066,23.4468,23.5066,3500.0
2009-12-28 13:20:00,23.57,23.57,23.55,23.56,3100.0,23.5066,23.5066,23.4866,23.4966,3100.0
2009-12-28 13:30:00,23.56,23.57,23.51,23.55,10100.0,23.4966,23.5066,23.4468,23.4866,10100.0
2009-12-28 13:40:00,23.55,23.58,23.55,23.58,3100.0,23.4866,23.5166,23.4866,23.5166,3100.0
2009-12-28 13:50:00,23.58,23.7,23.58,23.7,14000.0,23.5166,23.6362,23.5166,23.6362,14000.0
2009-12-28 14:00:00,23.69,23.79,23.69,23.75,25900.0,23.6263,23.726,23.6263,23.6861,25900.0
2009-12-28 14:10:00,23.75,23.83,23.74,23.83,13600.0,23.6861,23.7659,23.6761,23.7659,13600.0
2009-12-28 14:20:00,23.82,23.99,23.82,23.97,32700.0,23.7559,23.9255,23.7559,23.9055,32700.0
2009-12-28 14:30:00,23.98,23.99,23.92,23.94,24700.0,23.9155,23.9255,23.8556,23.8756,24700.0
2009-12-28 14:40:00,23.94,24.0,23.92,23.98,23300.0,23.8756,23.9354,23.8556,23.9155,23300.0
2009-12-28 14:50:00,23.98,24.0,23.97,23.98,24000.0,23.9155,23.9354,23.9055,23.9155,24000.0
2009-12-28 15:00:00,23.98,24.1,23.97,24.08,31500.0,23.9155,24.0352,23.9055,24.0152,31500.0
2009-12-28 15:10:00,24.08,24.27,24.08,24.26,36600.0,24.0152,24.2047,24.0152,24.1947,36600.0
2009-12-28 15:20:00,24.25,24.41,24.2,24.41,48200.0,24.1848,24.3443,24.1349,24.3443,48200.0
2009-12-28 15:30:00,24.39,24.49,24.35,24.47,48700.0,24.3244,24.4241,24.2845,24.4042,48700.0
2009-12-28 15:40:00,24.47,24.59,24.42,24.44,61900.0,24.4042,24.5238,24.3543,24.3742,61900.0
2009-12-28 15:50:00,24.45,24.47,24.33,24.4,77000.0,24.3842,24.4042,24.2645,24.3344,77000.0
2009-12-29 09:30:00,24.52,24.52,24.06,24.23,30300.0,24.454,24.454,23.9953,24.1648,30300.0
2009-12-29 09:40:00,24.19,24.2,24.09,24.13,8600.0,24.1249,24.1349,24.0252,24.0651,8600.0
2009-12-29 09:50:00,24.14,24.2,24.12,24.18,10700.0,24.0751,24.1349,24.0551,24.1149,10700.0
2009-12-29 10:00:00,24.19,24.19,24.12,24.16,12000.0,24.1249,24.1249,24.0551,24.095,12000.0
2009-12-29 10:10:00,24.16,24.2,24.13,24.19,11300.0,24.095,24.1349,24.0651,24.1249,11300.0
2009-12-29 10:20:00,24.17,24.24,24.1,24.24,25000.0,24.105,24.1748,24.0352,24.1748,25000.0
2009-12-29 10:30:00,24.24,24.25,24.14,24.17,6100.0,24.1748,24.1848,24.0751,24.105,6100.0
2009-12-29 10:40:00,24.16,24.18,24.14,24.15,5500.0,24.095,24.1149,24.0751,24.085,5500.0
2009-12-29 10:50:00,24.17,24.18,24.1,24.15,24200.0,24.105,24.1149,24.0352,24.085,24200.0
2009-12-29 11:00:00,24.15,24.26,24.15,24.2,9400.0,24.085,24.1947,24.085,24.1349,9400.0
2009-12-29 11:10:00,24.21,24.21,24.16,24.17,3200.0,24.1449,24.1449,24.095,24.105,3200.0
2009-12-29 11:20:00,24.17,24.19,24.15,24.18,5600.0,24.105,24.1249,24.085,24.1149,5600.0
2009-12-29 11:30:00,24.15,24.23,24.15,24.15,8500.0,24.085,24.1648,24.085,24.085,8500.0
2009-12-29 11:40:00,24.14,24.17,24.12,24.17,11200.0,24.0751,24.105,24.0551,24.105,11200.0
2009-12-29 11:50:00,24.15,24.19,24.13,24.14,4100.0,24.085,24.1249,24.0651,24.0751,4100.0
2009-12-29 12:00:00,24.14,24.17,24.12,24.15,5000.0,24.0751,24.105,24.0551,24.085,5000.0
2009-12-29 12:10:00,24.17,24.19,24.14,24.18,11100.0,24.105,24.1249,24.0751,24.1149,11100.0
2009-12-29 12:20:00,24.17,24.17,24.14,24.16,5300.0,24.105,24.105,24.0751,24.095,5300.0
2009-12-29 12:30:00,24.16,24.16,24.13,24.14,1900.0,24.095,24.095,24.0651,24.0751,1900.0
2009-12-29 12:40:00,24.13,24.16,24.13,24.16,2000.0,24.0651,24.095,24.0651,24.095,2000.0
2009-12-29 12:50:00,24.15,24.17,24.15,24.17,48500.0,24.085,24.105,24.085,24.105,48500.0
2009-12-29 13:00:00,24.17,24.2,24.15,24.2,3600.0,24.105,24.1349,24.085,24.1349,3600.0
2009-12-29 13:10:00,24.19,24.2,24.16,24.16,3900.0,24.1249,24.1349,24.095,24.095,3900.0
2009-12-29 13:20:00,24.15,24.21,24.15,24.2,10900.0,24.085,24.1449,24.085,24.1349,10900.0
2009-12-29 13:30:00,24.2,24.25,24.19,24.25,14800.0,24.1349,24.1848,24.1249,24.1848,14800.0
2009-12-29 13:40:00,24.25,24.26,24.23,24.25,4700.0,24.1848,24.1947,24.1648,24.1848,4700.0
2009-12-29 13:50:00,24.26,24.26,24.24,24.25,2200.0,24.1947,24.1947,24.1748,24.1848,2200.0
2009-12-29 14:00:00,24.24,24.26,24.23,24.25,4800.0,24.1748,24.1947,24.1648,24.1848,4800.0
2009-12-29 14:10:00,24.25,24.27,24.23,24.26,5500.0,24.1848,24.2047,24.1648,24.1947,5500.0
2009-12-29 14:20:00,24.25,24.25,24.21,24.25,9400.0,24.1848,24.1848,24.1449,24.1848,9400.0
2009-12-29 14:30:00,24.25,24.26,24.23,24.25,6200.0,24.1848,24.1947,24.1648,24.1848,6200.0
2009-12-29 14:40:00,24.26,24.3,24.25,24.29,5900.0,24.1947,24.2346,24.1848,24.2247,5900.0
2009-12-29 14:50:00,24.28,24.3,24.26,24.28,6200.0,24.2147,24.2346,24.1947,24.2147,6200.0
2009-12-29 15:00:00,24.3,24.3,24.26,24.26,4800.0,24.2346,24.2346,24.1947,24.1947,4800.0
2009-12-29 15:10:00,24.27,24.28,24.27,24.27,1900.0,24.2047,24.2147,24.2047,24.2047,1900.0
2009-12-29 15:20:00,24.28,24.3,24.27,24.28,5400.0,24.2147,24.2346,24.2047,24.2147,5400.0
2009-12-29 15:30:00,24.29,24.36,24.29,24.33,23200.0,24.2247,24.2945,24.2247,24.2645,23200.0
2009-12-29 15:40:00,24.35,24.36,24.31,24.36,40900.0,24.2845,24.2945,24.2446,24.2945,40900.0
2009-12-29 15:50:00,24.36,24.49,24.34,24.43,94800.0,24.2945,24.4241,24.2745,24.3643,94800.0
2009-12-30 09:30:00,24.09,24.35,24.09,24.35,7600.0,24.0252,24.2845,24.0252,24.2845,7600.0
2009-12-30 09:40:00,24.38,24.54,24.37,24.46,10200.0,24.3144,24.474,24.3044,24.3942,10200.0
2009-12-30 09:50:00,24.45,24.45,24.38,24.41,12100.0,24.3842,24.3842,24.3144,24.3443,12100.0
2009-12-30 10:00:00,24.39,24.56,24.35,24.51,12900.0,24.3244,24.4939,24.2845,24.4441,12900.0
2009-12-30 10:10:00,24.51,24.57,24.43,24.57,3600.0,24.4441,24.5039,24.3643,24.5039,3600.0
2009-12-30 10:20:00,24.55,24.6,24.55,24.59,6700.0,24.484,24.5338,24.484,24.5238,6700.0
2009-12-30 10:30:00,24.59,24.6,24.45,24.46,8600.0,24.5238,24.5338,24.3842,24.3942,8600.0
2009-12-30 10:40:00,24.44,24.59,24.43,24.5,24200.0,24.3742,24.5238,24.3643,24.4341,24200.0
2009-12-30 10:50:00,24.5,24.53,24.48,24.5,11600.0,24.4341,24.464,24.4141,24.4341,11600.0
2009-12-30 11:00:00,24.55,24.57,24.54,24.55,4100.0,24.484,24.5039,24.474,24.484,4100.0
2009-12-30 11:10:00,24.56,24.59,24.52,24.59,5700.0,24.4939,24.5238,24.454,24.5238,5700.0
2009-12-30 11:20:00,24.59,24.59,24.5,24.55,5300.0,24.5238,24.5238,24.4341,24.484,5300.0
2009-12-30 11:30:00,24.56,24.67,24.56,24.63,6400.0,24.4939,24.6036,24.4939,24.5637,6400.0
2009-12-30 11:40:00,24.64,24.71,24.63,24.67,8700.0,24.5737,24.6435,24.5637,24.6036,8700.0
2009-12-30 11:50:00,24.65,24.72,24.64,24.68,14800.0,24.5837,24.6535,24.5737,24.6136,14800.0
2009-12-30 12:00:00,24.7,24.75,24.68,24.71,7700.0,24.6336,24.6834,24.6136,24.6435,7700.0
2009-12-30 12:10:00,24.71,24.71,24.69,24.71,5300.0,24.6435,24.6435,24.6236,24.6435,5300.0
2009-12-30 12:20:00,24.7,24.72,24.7,24.72,4600.0,24.6336,24.6535,24.6336,24.6535,4600.0
2009-12-30 12:30:00,24.72,24.72,24.66,24.66,7800.0,24.6535,24.6535,24.5937,24.5937,7800.0
2009-12-30 12:40:00,24.66,24.71,24.66,24.7,11000.0,24.5937,24.6435,24.5937,24.6336,11000.0
2009-12-30 12:50:00,24.68,24.7,24.67,24.69,2900.0,24.6136,24.6336,24.6036,24.6236,2900.0
2009-12-30 13:00:00,24.69,24.7,24.66,24.68,6400.0,24.6236,24.6336,24.5937,24.6136,6400.0
2009-12-30 13:10:00,24.68,24.7,24.66,24.69,8600.0,24.6136,24.6336,24.5937,24.6236,8600.0
2009-12-30 13:20:00,24.69,24.7,24.66,24.69,16400.0,24.6236,24.6336,24.5937,24.6236,16400.0
2009-12-30 13:30:00,24.69,24.7,24.64,24.65,18200.0,24.6236,24.6336,24.5737,24.5837,18200.0
2009-12-30 13:40:00,24.64,24.65,24.6,24.6,6900.0,24.5737,24.5837,24.5338,24.5338,6900.0
2009-12-30 13:50:00,24.61,24.61,24.52,24.55,5300.0,24.5438,24.5438,24.454,24.484,5300.0
2009-12-30 14:00:00,24.57,24.57,24.51,24.51,6700.0,24.5039,24.5039,24.4441,24.4441,6700.0
2009-12-30 14:10:00,24.51,24.52,24.48,24.5,4100.0,24.4441,24.454,24.4141,24.4341,4100.0
2009-12-30 14:20:00,24.47,24.5,24.44,24.44,4800.0,24.4042,24.4341,24.3742,24.3742,4800.0
2009-12-30 14:30:00,24.44,24.5,24.44,24.49,6400.0,24.3742,24.4341,24.3742,24.4241,6400.0
2009-12-30 14:40:00,24.5,24.58,24.49,24.56,25200.0,24.4341,24.5139,24.4241,24.4939,25200.0
2009-12-30 14:50:00,24.57,24.57,24.54,24.54,3000.0,24.5039,24.5039,24.474,24.474,3000.0
2009-12-30 15:00:00,24.56,24.56,24.52,24.53,5700.0,24.4939,24.4939,24.454,24.464,5700.0
2009-12-30 15:10:00,24.52,24.53,24.48,24.51,6500.0,24.454,24.464,24.4141,24.4441,6500.0
2009-12-30 15:20:00,24.51,24.55,24.5,24.52,7000.0,24.4441,24.484,24.4341,24.454,7000.0
2009-12-30 15:30:00,24.53,24.54,24.52,24.53,9900.0,24.464,24.474,24.454,24.464,9900.0
2009-12-30 15:40:00,24.52,24.63,24.51,24.61,24900.0,24.454,24.5637,24.4441,24.5438,24900.0
2009-12-30 15:50:00,24.63,24.75,24.61,24.74,38500.0,24.5637,24.6834,24.5438,24.6734,38500.0
2009-12-31 09:30:00,24.71,24.71,24.58,24.69,4200.0,24.6435,24.6435,24.5139,24.6236,4200.0
2009-12-31 09:40:00,24.68,24.88,24.68,24.88,5900.0,24.6136,24.8131,24.6136,24.8131,5900.0
2009-12-31 09:50:00,24.87,24.96,24.86,24.95,8500.0,24.8031,24.8929,24.7931,24.8829,8500.0
2009-12-31 10:00:00,24.94,24.95,24.86,24.91,15300.0,24.8729,24.8829,24.7931,24.843,15300.0
2009-12-31 10:10:00,24.89,24.95,24.87,24.92,11300.0,24.823,24.8829,24.8031,24.853,11300.0
2009-12-31 10:20:00,24.91,24.93,24.87,24.87,5900.0,24.843,24.8629,24.8031,24.8031,5900.0
2009-12-31 10:30:00,24.87,24.91,24.85,24.91,4200.0,24.8031,24.843,24.7831,24.843,4200.0
2009-12-31 10:40:00,24.91,24.94,24.88,24.94,4300.0,24.843,24.8729,24.8131,24.8729,4300.0
2009-12-31 10:50:00,24.94,24.97,24.94,24.96,6400.0,24.8729,24.9028,24.8729,24.8929,6400.0
2009-12-31 11:00:00,24.97,24.97,24.85,24.9,16100.0,24.9028,24.9028,24.7831,24.833,16100.0
2009-12-31 11:10:00,24.89,24.89,24.85,24.87,13200.0,24.823,24.823,24.7831,24.8031,13200.0
2009-12-31 11:20:00,24.85,24.89,24.85,24.89,6100.0,24.7831,24.823,24.7831,24.823,6100.0
2009-12-31 11:30:00,24.89,24.92,24.86,24.9,6200.0,24.823,24.853,24.7931,24.833,6200.0
2009-12-31 11:40:00,24.91,24.91,24.88,24.91,3400.0,24.843,24.843,24.8131,24.843,3400.0
2009-12-31 11:50:00,24.9,24.9,24.86,24.86,5700.0,24.833,24.833,24.7931,24.7931,5700.0
2009-12-31 12:00:00,24.86,24.97,24.86,24.97,7700.0,24.7931,24.9028,24.7931,24.9028,7700.0
2009-12-31 12:10:00,24.97,24.97,24.95,24.95,3200.0,24.9028,24.9028,24.8829,24.8829,3200.0
2009-12-31 12:20:00,24.95,24.96,24.91,24.92,3800.0,24.8829,24.8929,24.843,24.853,3800.0
2009-12-31 12:30:00,24.91,24.92,24.86,24.87,5500.0,24.843,24.853,24.7931,24.8031,5500.0
2009-12-31 12:40:00,24.86,24.88,24.85,24.87,6200.0,24.7931,24.8131,24.7831,24.8031,6200.0
2009-12-31 12:50:00,24.88,24.93,24.88,24.91,5800.0,24.8131,24.8629,24.8131,24.843,5800.0
2009-12-31 13:00:00,24.89,24.9,24.85,24.87,7700.0,24.823,24.833,24.7831,24.8031,7700.0
2009-12-31 13:10:00,24.86,24.87,24.8,24.8,5100.0,24.7931,24.8031,24.7333,24.7333,5100.0
2009-12-31 13:20:00,24.8,24.82,24.7,24.7,94000.0,24.7333,24.7532,24.6336,24.6336,94000.0
2009-12-31 13:30:00,24.7,24.71,24.63,24.63,5900.0,24.6336,24.6435,24.5637,24.5637,5900.0
2009-12-31 13:40:00,24.64,24.64,24.6,24.63,46100.0,24.5737,24.5737,24.5338,24.5637,46100.0
2009-12-31 13:50:00,24.63,24.67,24.63,24.65,5800.0,24.5637,24.6036,24.5637,24.5837,5800.0
2009-12-31 14:00:00,24.65,24.66,24.64,24.65,17600.0,24.5837,24.5937,24.5737,24.5837,17600.0
2009-12-31 14:10:00,24.65,24.71,24.64,24.71,9100.0,24.5837,24.6435,24.5737,24.6435,9100.0
2009-12-31 14:20:00,24.7,24.71,24.65,24.66,10000.0,24.6336,24.6435,24.5837,24.5937,10000.0
2009-12-31 14:30:00,24.65,24.66,24.63,24.63,4900.0,24.5837,24.5937,24.5637,24.5637,4900.0
2009-12-31 14:40:00,24.64,24.65,24.6,24.6,13300.0,24.5737,24.5837,24.5338,24.5338,13300.0
2009-12-31 14:50:00,24.59,24.63,24.56,24.61,8900.0,24.5238,24.5637,24.4939,24.5438,8900.0
2009-12-31 15:00:00,24.61,24.63,24.61,24.62,38000.0,24.5438,24.5637,24.5438,24.5538,38000.0
2009-12-31 15:10:00,24.62,24.63,24.62,24.62,1700.0,24.5538,24.5637,24.5538,24.5538,1700.0
2009-12-31 15:20:00,24.62,24.63,24.61,24.62,6500.0,24.5538,24.5637,24.5438,24.5538,6500.0
2009-12-31 15:30:00,24.63,24.65,24.61,24.62,10800.0,24.5637,24.5837,24.5438,24.5538,10800.0
2009-12-31 15:40:00,24.62,24.63,24.32,24.37,27700.0,24.5538,24.5637,24.2546,24.3044,27700.0
2009-12-31 15:50:00,24.35,24.36,24.17,24.18,84400.0,24.2845,24.2945,24.105,24.1149,84400.0
2010-01-04 09:30:00,24.24,24.43,24.12,24.21,46600.0,24.1748,24.3643,24.0551,24.1449,46600.0
2010-01-04 09:40:00,24.2,24.21,23.97,24.17,19700.0,24.1349,24.1449,23.9055,24.105,19700.0
2010-01-04 09:50:00,24.17,24.45,24.17,24.45,15200.0,24.105,24.3842,24.105,24.3842,15200.0
2010-01-04 10:00:00,24.43,24.48,24.37,24.48,19700.0,24.3643,24.4141,24.3044,24.4141,19700.0
2010-01-04 10:10:00,24.48,24.58,24.37,24.57,35200.0,24.4141,24.5139,24.3044,24.5039,35200.0
2010-01-04 10:20:00,24.57,24.75,24.57,24.73,14100.0,24.5039,24.6834,24.5039,24.6635,14100.0
2010-01-04 10:30:00,24.75,24.85,24.72,24.78,12700.0,24.6834,24.7831,24.6535,24.7133,12700.0
2010-01-04 10:40:00,24.78,24.82,24.73,24.79,8200.0,24.7133,24.7532,24.6635,24.7233,8200.0
2010-01-04 10:50:00,24.79,24.81,24.66,24.67,7100.0,24.7233,24.7433,24.5937,24.6036,7100.0
2010-01-04 11:00:00,24.68,24.73,24.67,24.72,6700.0,24.6136,24.6635,24.6036,24.6535,6700.0
2010-01-04 11:10:00,24.73,24.73,24.57,24.6,11200.0,24.6635,24.6635,24.5039,24.5338,11200.0
2010-01-04 11:20:00,24.57,24.59,24.55,24.59,2900.0,24.5039,24.5238,24.484,24.5238,2900.0
2010-01-04 11:30:00,24.61,24.63,24.52,24.53,5200.0,24.5438,24.5637,24.454,24.464,5200.0
2010-01-04 11:40:00,24.53,24.57,24.53,24.56,2400.0,24.464,24.5039,24.464,24.4939,2400.0
2010-01-04 11:50:00,24.54,24.54,24.46,24.49,8000.0,24.474,24.474,24.3942,24.4241,8000.0
2010-01-04 12:00:00,24.48,24.51,24.48,24.49,3500.0,24.4141,24.4441,24.4141,24.4241,3500.0
2010-01-04 12:10:00,24.49,24.52,24.49,24.5,2400.0,24.4241,24.454,24.4241,24.4341,2400.0
2010-01-04 12:20:00,24.49,24.5,24.43,24.43,2700.0,24.4241,24.4341,24.3643,24.3643,2700.0
2010-01-04 12:30:00,24.45,24.52,24.44,24.48,4000.0,24.3842,24.454,24.3742,24.4141,4000.0
2010-01-04 12:40:00,24.49,24.49,24.45,24.45,2500.0,24.4241,24.4241,24.3842,24.3842,2500.0
2010-01-04 12:50:00,24.44,24.46,24.43,24.45,4700.0,24.3742,24.3942,24.3643,24.3842,4700.0
2010-01-04 13:00:00,24.46,24.48,24.46,24.46,2600.0,24.3942,24.4141,24.3942,24.3942,2600.0
2010-01-04 13:10:00,24.45,24.46,24.45,24.46,2300.0,24.3842,24.3942,24.3842,24.3942,2300.0
2010-01-04 13:20:00,24.45,24.47,24.44,24.47,3800.0,24.3842,24.4042,24.3742,24.4042,3800.0
2010-01-04 13:30:00,24.48,24.5,24.48,24.5,4200.0,24.4141,24.4341,24.4141,24.4341,4200.0
2010-01-04 13:40:00,24.5,24.51,24.49,24.5,7800.0,24.4341,24.4441,24.4241,24.4341,7800.0
2010-01-04 13:50:00,24.5,24.5,24.47,24.49,23100.0,24.4341,24.4341,24.4042,24.4241,23100.0
2010-01-04 14:00:00,24.49,24.5,24.47,24.5,12000.0,24.4241,24.4341,24.4042,24.4341,12000.0
2010-01-04 14:10:00,24.5,24.51,24.47,24.5,18300.0,24.4341,24.4441,24.4042,24.4341,18300.0
2010-01-04 14:20:00,24.49,24.51,24.49,24.51,9000.0,24.4241,24.4441,24.4241,24.4441,9000.0
2010-01-04 14:30:00,24.51,24.53,24.5,24.53,6200.0,24.4441,24.464,24.4341,24.464,6200.0
2010-01-04 14:40:00,24.53,24.59,24.53,24.58,6000.0,24.464,24.5238,24.464,24.5139,6000.0
2010-01-04 14:50:00,24.58,24.58,24.5,24.5,5200.0,24.5139,24.5139,24.4341,24.4341,5200.0
2010-01-04 15:00:00,24.5,24.55,24.5,24.54,6200.0,24.4341,24.484,24.4341,24.474,6200.0
2010-01-04 15:10:00,24.55,24.55,24.52,24.52,12400.0,24.484,24.484,24.454,24.454,12400.0
2010-01-04 15:20:00,24.52,24.53,24.52,24.52,8600.0,24.454,24.464,24.454,24.454,8600.0
2010-01-04 15:30:00,24.53,24.55,24.52,24.52,29200.0,24.464,24.484,24.454,24.454,29200.0
2010-01-04 15:40:00,24.52,24.57,24.51,24.55,27500.0,24.454,24.5039,24.4441,24.484,27500.0
2010-01-04 15:50:00,24.55,24.63,24.53,24.63,42600.0,24.484,24.5637,24.464,24.5637,42600.0
2010-01-05 09:30:00,24.63,24.65,24.53,24.62,4700.0,24.5637,24.5837,24.464,24.5538,4700.0
2010-01-05 09:40:00,24.61,24.61,24.51,24.52,4500.0,24.5438,24.5438,24.4441,24.454,4500.0
2010-01-05 09:50:00,24.56,24.62,24.53,24.57,5400.0,24.4939,24.5538,24.464,24.5039,5400.0
2010-01-05 10:00:00,24.57,24.61,24.52,24.57,12400.0,24.5039,24.5438,24.454,24.5039,12400.0
2010-01-05 10:10:00,24.58,24.62,24.56,24.61,10100.0,24.5139,24.5538,24.4939,24.5438,10100.0
2010-01-05 10:20:00,24.62,24.94,24.62,24.94,9700.0,24.5538,24.8729,24.5538,24.8729,9700.0
2010-01-05 10:30:00,24.95,24.98,24.89,24.96,11600.0,24.8829,24.9128,24.823,24.8929,11600.0
2010-01-05 10:40:00,24.95,24.99,24.95,24.97,8300.0,24.8829,24.9228,24.8829,24.9028,8300.0
2010-01-05 10:50:00,24.96,24.99,24.95,24.99,8700.0,24.8929,24.9228,24.8829,24.9228,8700.0
2010-01-05 11:00:00,24.99,25.12,24.96,24.98,77000.0,24.9228,25.0524,24.8929,24.9128,77000.0
2010-01-05 11:10:00,24.97,24.98,24.85,24.91,8600.0,24.9028,24.9128,24.7831,24.843,8600.0
2010-01-05 11:20:00,24.91,24.96,24.9,24.96,7800.0,24.843,24.8929,24.833,24.8929,7800.0
2010-01-05 11:30:00,24.94,24.96,24.92,24.96,5700.0,24.8729,24.8929,24.853,24.8929,5700.0
2010-01-05 11:40:00,24.94,24.96,24.94,24.96,4500.0,24.8729,24.8929,24.8729,24.8929,4500.0
2010-01-05 11:50:00,24.97,24.97,24.95,24.95,5300.0,24.9028,24.9028,24.8829,24.8829,5300.0
2010-01-05 12:00:00,24.97,24.97,24.94,24.97,9400.0,24.9028,24.9028,24.8729,24.9028,9400.0
2010-01-05 12:10:00,24.97,24.99,24.95,24.96,4200.0,24.9028,24.9228,24.8829,24.8929,4200.0
2010-01-05 12:20:00,24.96,24.97,24.93,24.96,10000.0,24.8929,24.9028,24.8629,24.8929,10000.0
2010-01-05 12:30:00,24.96,24.96,24.94,24.95,3200.0,24.8929,24.8929,24.8729,24.8829,3200.0
2010-01-05 12:40:00,24.95,24.97,24.93,24.95,13000.0,24.8829,24.9028,24.8629,24.8829,13000.0
2010-01-05 12:50:00,24.96,24.96,24.86,24.91,18500.0,24.8929,24.8929,24.7931,24.843,18500.0
2010-01-05 13:00:00,24.92,24.95,24.9,24.93,8700.0,24.853,24.8829,24.833,24.8629,8700.0
2010-01-05 13:10:00,24.93,24.93,24.92,24.93,8200.0,24.8629,24.8629,24.853,24.8629,8200.0
2010-01-05 13:20:00,24.94,24.96,24.92,24.93,23300.0,24.8729,24.8929,24.853,24.8629,23300.0
2010-01-05 13:30:00,24.93,24.95,24.92,24.94,15400.0,24.8629,24.8829,24.853,24.8729,15400.0
2010-01-05 13:40:00,24.94,24.95,24.92,24.94,5100.0,24.8729,24.8829,24.853,24.8729,5100.0
2010-01-05 13:50:00,24.93,24.97,24.91,24.96,13200.0,24.8629,24.9028,24.843,24.8929,13200.0
2010-01-05 14:00:00,24.96,24.98,24.95,24.95,6500.0,24.8929,24.9128,24.8829,24.8829,6500.0
2010-01-05 14:10:00,24.96,25.01,24.95,25.0,38700.0,24.8929,24.9427,24.8829,24.9327,38700.0
2010-01-05 14:20:00,25.01,25.07,25.0,25.03,12100.0,24.9427,25.0026,24.9327,24.9627,12100.0
2010-01-05 14:30:00,25.04,25.1,25.03,25.09,23200.0,24.9726,25.0325,24.9627,25.0225,23200.0
2010-01-05 14:40:00,25.08,25.15,25.08,25.13,10600.0,25.0125,25.0823,25.0125,25.0624,10600.0
2010-01-05 14:50:00,25.14,25.14,25.08,25.1,8700.0,25.0724,25.0724,25.0125,25.0325,8700.0
2010-01-05 15:00:00,25.11,25.16,25.08,25.15,17300.0,25.0424,25.0923,25.0125,25.0823,17300.0
2010-01-05 15:10:00,25.15,25.16,25.1,25.16,17200.0,25.0823,25.0923,25.0325,25.0923,17200.0
2010-01-05 15:20:00,25.15,25.16,25.09,25.1,19400.0,25.0823,25.0923,25.0225,25.0325,19400.0
2010-01-05 15:30:00,25.1,25.21,25.1,25.13,38200.0,25.0325,25.1422,25.0325,25.0624,38200.0
2010-01-05 15:40:00,25.14,25.16,25.11,25.15,23000.0,25.0724,25.0923,25.0424,25.0823,23000.0
2010-01-05 15:50:00,25.15,25.15,25.04,25.07,35100.0,25.0823,25.0823,24.9726,25.0026,35100.0
2010-01-06 09:30:00,25.03,25.2,25.03,25.1,7000.0,24.9627,25.1322,24.9627,25.0325,7000.0
2010-01-06 09:40:00,25.14,25.14,24.96,25.04,12200.0,25.0724,25.0724,24.8929,24.9726,12200.0
2010-01-06 09:50:00,25.05,25.15,25.02,25.05,8500.0,24.9826,25.0823,24.9527,24.9826,8500.0
2010-01-06 10:00:00,25.01,25.15,25.01,25.15,26100.0,24.9427,25.0823,24.9427,25.0823,26100.0
2010-01-06 10:10:00,25.14,25.14,25.03,25.04,6300.0,25.0724,25.0724,24.9627,24.9726,6300.0
2010-01-06 10:20:00,25.03,25.1,25.0,25.09,5500.0,24.9627,25.0325,24.9327,25.0225,5500.0
2010-01-06 10:30:00,25.08,25.08,24.97,24.97,9400.0,25.0125,25.0125,24.9028,24.9028,9400.0
2010-01-06 10:40:00,24.97,25.1,24.96,25.09,22700.0,24.9028,25.0325,24.8929,25.0225,22700.0
2010-01-06 10:50:00,25.1,25.15,25.1,25.14,9300.0,25.0325,25.0823,25.0325,25.0724,9300.0
2010-01-06 11:00:00,25.13,25.14,25.06,25.06,10200.0,25.0624,25.0724,24.9926,24.9926,10200.0
2010-01-06 11:10:00,25.07,25.07,25.03,25.04,8100.0,25.0026,25.0026,24.9627,24.9726,8100.0
2010-01-06 11:20:00,25.03,25.06,25.0,25.01,8500.0,24.9627,24.9926,24.9327,24.9427,8500.0
2010-01-06 11:30:00,25.01,25.06,24.98,25.0,12000.0,24.9427,24.9926,24.9128,24.9327,12000.0
2010-01-06 11:40:00,25.0,25.05,24.98,24.98,17400.0,24.9327,24.9826,24.9128,24.9128,17400.0
2010-01-06 11:50:00,24.98,24.99,24.88,24.88,8900.0,24.9128,24.9228,24.8131,24.8131,8900.0
2010-01-06 12:00:00,24.88,24.89,24.85,24.88,7100.0,24.8131,24.823,24.7831,24.8131,7100.0
2010-01-06 12:10:00,24.87,24.89,24.82,24.84,5900.0,24.8031,24.823,24.7532,24.7732,5900.0
2010-01-06 12:20:00,24.82,24.82,24.78,24.79,6100.0,24.7532,24.7532,24.7133,24.7233,6100.0
2010-01-06 12:30:00,24.79,24.83,24.79,24.81,6400.0,24.7233,24.7632,24.7233,24.7433,6400.0
2010-01-06 12:40:00,24.81,24.83,24.79,24.79,5100.0,24.7433,24.7632,24.7233,24.7233,5100.0
2010-01-06 12:50:00,24.78,24.81,24.78,24.8,4800.0,24.7133,24.7433,24.7133,24.7333,4800.0
2010-01-06 13:00:00,24.8,24.82,24.79,24.82,6900.0,24.7333,24.7532,24.7233,24.7532,6900.0
2010-01-06 13:10:00,24.82,24.86,24.82,24.83,6200.0,24.7532,24.7931,24.7532,24.7632,6200.0
2010-01-06 13:20:00,24.83,24.84,24.79,24.81,6900.0,24.7632,24.7732,24.7233,24.7433,6900.0
2010-01-06 13:30:00,24.8,24.81,24.72,24.73,12400.0,24.7333,24.7433,24.6535,24.6635,12400.0
2010-01-06 13:40:00,24.72,24.75,24.65,24.66,14400.0,24.6535,24.6834,24.5837,24.5937,14400.0
2010-01-06 13:50:00,24.66,24.66,24.53,24.6,12600.0,24.5937,24.5937,24.464,24.5338,12600.0
2010-01-06 14:00:00,24.62,24.72,24.6,24.72,11300.0,24.5538,24.6535,24.5338,24.6535,11300.0
2010-01-06 14:10:00,24.73,24.74,24.64,24.65,13900.0,24.6635,24.6734,24.5737,24.5837,13900.0
2010-01-06 14:20:00,24.65,24.71,24.64,24.71,6000.0,24.5837,24.6435,24.5737,24.6435,6000.0
2010-01-06 14:30:00,24.71,24.79,24.71,24.78,7600.0,24.6435,24.7233,24.6435,24.7133,7600.0
2010-01-06 14:40:00,24.76,24.76,24.72,24.73,8700.0,24.6934,24.6934,24.6535,24.6635,8700.0
2010-01-06 14:50:00,24.72,24.74,24.71,24.73,9400.0,24.6535,24.6734,24.6435,24.6635,9400.0
2010-01-06 15:00:00,24.73,24.73,24.64,24.64,13500.0,24.6635,24.6635,24.5737,24.5737,13500.0
2010-01-06 15:10:00,24.65,24.68,24.64,24.66,8100.0,24.5837,24.6136,24.5737,24.5937,8100.0
2010-01-06 15:20:00,24.65,24.72,24.65,24.72,8000.0,24.5837,24.6535,24.5837,24.6535,8000.0
2010-01-06 15:30:00,24.72,24.72,24.71,24.72,12100.0,24.6535,24.6535,24.6435,24.6535,12100.0
2010-01-06 15:40:00,24.73,24.73,24.64,24.64,21000.0,24.6635,24.6635,24.5737,24.5737,21000.0
2010-01-06 15:50:00,24.65,24.72,24.64,24.72,37300.0,24.5837,24.6535,24.5737,24.6535,37300.0
2010-01-07 09:30:00,24.9,25.0,24.9,24.91,23700.0,24.833,24.9327,24.833,24.843,23700.0
2010-01-07 09:40:00,24.85,24.89,24.56,24.56,7500.0,24.7831,24.823,24.4939,24.4939,7500.0
2010-01-07 09:50:00,24.57,24.61,24.39,24.44,9700.0,24.5039,24.5438,24.3244,24.3742,9700.0
2010-01-07 10:00:00,24.44,24.47,24.36,24.39,8200.0,24.3742,24.4042,24.2945,24.3244,8200.0
2010-01-07 10:10:00,24.38,24.41,24.33,24.33,13000.0,24.3144,24.3443,24.2645,24.2645,13000.0
2010-01-07 10:20:00,24.36,24.38,24.29,24.36,11400.0,24.2945,24.3144,24.2247,24.2945,11400.0
2010-01-07 10:30:00,24.37,24.42,24.36,24.4,10900.0,24.3044,24.3543,24.2945,24.3344,10900.0
2010-01-07 10:40:00,24.39,24.44,24.38,24.44,19100.0,24.3244,24.3742,24.3144,24.3742,19100.0
2010-01-07 10:50:00,24.45,24.47,24.37,24.42,7400.0,24.3842,24.4042,24.3044,24.3543,7400.0
2010-01-07 11:00:00,24.42,24.43,24.3,24.32,11300.0,24.3543,24.3643,24.2346,24.2546,11300.0
2010-01-07 11:10:00,24.33,24.35,24.29,24.32,8800.0,24.2645,24.2845,24.2247,24.2546,8800.0
2010-01-07 11:20:00,24.31,24.36,24.31,24.36,7700.0,24.2446,24.2945,24.2446,24.2945,7700.0
2010-01-07 11:30:00,24.35,24.4,24.25,24.25,15400.0,24.2845,24.3344,24.1848,24.1848,15400.0
2010-01-07 11:40:00,24.26,24.31,24.25,24.3,10800.0,24.1947,24.2446,24.1848,24.2346,10800.0
2010-01-07 11:50:00,24.31,24.36,24.3,24.34,16400.0,24.2446,24.2945,24.2346,24.2745,16400.0
2010-01-07 12:00:00,24.36,24.4,24.33,24.4,13500.0,24.2945,24.3344,24.2645,24.3344,13500.0
2010-01-07 12:10:00,24.41,24.5,24.4,24.49,3900.0,24.3443,24.4341,24.3344,24.4241,3900.0
2010-01-07 12:20:00,24.49,24.5,24.45,24.47,4000.0,24.4241,24.4341,24.3842,24.4042,4000.0
2010-01-07 12:30:00,24.47,24.48,24.36,24.4,9100.0,24.4042,24.4141,24.2945,24.3344,9100.0
2010-01-07 12:40:00,24.41,24.57,24.4,24.56,4600.0,24.3443,24.5039,24.3344,24.4939,4600.0
2010-01-07 12:50:00,24.55,24.55,24.43,24.49,4800.0,24.484,24.484,24.3643,24.4241,4800.0
2010-01-07 13:00:00,24.47,24.5,24.46,24.47,9000.0,24.4042,24.4341,24.3942,24.4042,9000.0
2010-01-07 13:10:00,24.48,24.5,24.48,24.5,4200.0,24.4141,24.4341,24.4141,24.4341,4200.0
2010-01-07 13:20:00,24.5,24.5,24.47,24.49,5400.0,24.4341,24.4341,24.4042,24.4241,5400.0
2010-01-07 13:30:00,24.49,24.5,24.47,24.49,6700.0,24.4241,24.4341,24.4042,24.4241,6700.0
2010-01-07 13:40:00,24.48,24.5,24.48,24.5,6600.0,24.4141,24.4341,24.4141,24.4341,6600.0
2010-01-07 13:50:00,24.49,24.5,24.47,24.49,13600.0,24.4241,24.4341,24.4042,24.4241,13600.0
2010-01-07 14:00:00,24.49,24.5,24.47,24.5,14600.0,24.4241,24.4341,24.4042,24.4341,14600.0
2010-01-07 14:10:00,24.49,24.5,24.38,24.39,15000.0,24.4241,24.4341,24.3144,24.3244,15000.0
2010-01-07 14:20:00,24.38,24.39,24.32,24.35,7500.0,24.3144,24.3244,24.2546,24.2845,7500.0
2010-01-07 14:30:00,24.35,24.42,24.33,24.37,18700.0,24.2845,24.3543,24.2645,24.3044,18700.0
2010-01-07 14:40:00,24.38,24.47,24.38,24.45,3400.0,24.3144,24.4042,24.3144,24.3842,3400.0
2010-01-07 14:50:00,24.47,24.49,24.46,24.49,10300.0,24.4042,24.4241,24.3942,24.4241,10300.0
2010-01-07 15:00:00,24.47,24.59,24.45,24.54,10500.0,24.4042,24.5238,24.3842,24.474,10500.0
2010-01-07 15:10:00,24.54,24.54,24.52,24.53,3900.0,24.474,24.474,24.454,24.464,3900.0
2010-01-07 15:20:00,24.53,24.55,24.53,24.55,4600.0,24.464,24.484,24.464,24.484,4600.0
2010-01-07 15:30:00,24.55,24.55,24.53,24.54,12400.0,24.484,24.484,24.464,24.474,12400.0
2010-01-07 15:40:00,24.54,24.55,24.44,24.5,15400.0,24.474,24.484,24.3742,24.4341,15400.0
2010-01-07 15:50:00,24.5,24.59,24.5,24.58,15900.0,24.4341,24.5238,24.4341,24.5139,15900.0
2010-01-08 09:30:00,24.43,24.53,24.37,24.43,12300.0,24.3643,24.464,24.3044,24.3643,12300.0
2010-01-08 09:40:00,24.4,24.48,24.3,24.48,11500.0,24.3344,24.4141,24.2346,24.4141,11500.0
2010-01-08 09:50:00,24.48,24.77,24.42,24.62,12800.0,24.4141,24.7034,24.3543,24.5538,12800.0
2010-01-08 10:00:00,24.63,24.8,24.63,24.71,13600.0,24.5637,24.7333,24.5637,24.6435,13600.0
2010-01-08 10:10:00,24.73,24.73,24.59,24.59,7300.0,24.6635,24.6635,24.5238,24.5238,7300.0
2010-01-08 10:20:00,24.58,24.66,24.57,24.58,8900.0,24.5139,24.5937,24.5039,24.5139,8900.0
2010-01-08 10:30:00,24.58,24.58,24.49,24.53,8200.0,24.5139,24.5139,24.4241,24.464,8200.0
2010-01-08 10:40:00,24.52,24.54,24.46,24.47,8000.0,24.454,24.474,24.3942,24.4042,8000.0
2010-01-08 10:50:00,24.47,24.49,24.45,24.46,8400.0,24.4042,24.4241,24.3842,24.3942,8400.0
2010-01-08 11:00:00,24.45,24.46,24.4,24.43,7700.0,24.3842,24.3942,24.3344,24.3643,7700.0
2010-01-08 11:10:00,24.43,24.43,24.4,24.42,7600.0,24.3643,24.3643,24.3344,24.3543,7600.0
2010-01-08 11:20:00,24.42,24.45,24.41,24.45,8900.0,24.3543,24.3842,24.3443,24.3842,8900.0
2010-01-08 11:30:00,24.46,24.5,24.38,24.38,18000.0,24.3942,24.4341,24.3144,24.3144,18000.0
2010-01-08 11:40:00,24.38,24.47,24.38,24.44,5200.0,24.3144,24.4042,24.3144,24.3742,5200.0
2010-01-08 11:50:00,24.44,24.52,24.41,24.52,5900.0,24.3742,24.454,24.3443,24.454,5900.0
2010-01-08 12:00:00,24.52,24.57,24.52,24.52,4300.0,24.454,24.5039,24.454,24.454,4300.0
2010-01-08 12:10:00,24.51,24.51,24.44,24.45,12100.0,24.4441,24.4441,24.3742,24.3842,12100.0
2010-01-08 12:20:00,24.44,24.46,24.4,24.4,6000.0,24.3742,24.3942,24.3344,24.3344,6000.0
2010-01-08 12:30:00,24.4,24.41,24.38,24.39,2500.0,24.3344,24.3443,24.3144,24.3244,2500.0
2010-01-08 12:40:00,24.39,24.4,24.38,24.4,1400.0,24.3244,24.3344,24.3144,24.3344,1400.0
2010-01-08 12:50:00,24.4,24.4,24.34,24.38,5100.0,24.3344,24.3344,24.2745,24.3144,5100.0
2010-01-08 13:00:00,24.36,24.39,24.36,24.39,1400.0,24.2945,24.3244,24.2945,24.3244,1400.0
2010-01-08 13:10:00,24.4,24.42,24.4,24.42,4400.0,24.3344,24.3543,24.3344,24.3543,4400.0
2010-01-08 13:20:00,24.42,24.43,24.37,24.39,2900.0,24.3543,24.3643,24.3044,24.3244,2900.0
2010-01-08 13:30:00,24.39,24.43,24.37,24.41,2800.0,24.3244,24.3643,24.3044,24.3443,2800.0
2010-01-08 13:40:00,24.41,24.41,24.34,24.37,4900.0,24.3443,24.3443,24.2745,24.3044,4900.0
2010-01-08 13:50:00,24.37,24.37,24.31,24.31,4600.0,24.3044,24.3044,24.2446,24.2446,4600.0
2010-01-08 14:00:00,24.31,24.32,24.31,24.31,3200.0,24.2446,24.2546,24.2446,24.2446,3200.0
2010-01-08 14:10:00,24.31,24.32,24.3,24.31,8400.0,24.2446,24.2546,24.2346,24.2446,8400.0
2010-01-08 14:20:00,24.3,24.32,24.3,24.31,5300.0,24.2346,24.2546,24.2346,24.2446,5300.0
2010-01-08 14:30:00,24.31,24.31,24.15,24.16,32400.0,24.2446,24.2446,24.085,24.095,32400.0
2010-01-08 14:40:00,24.16,24.21,24.16,24.21,8800.0,24.095,24.1449,24.095,24.1449,8800.0
2010-01-08 14:50:00,24.2,24.2,24.16,24.18,12000.0,24.1349,24.1349,24.095,24.1149,12000.0
2010-01-08 15:00:00,24.17,24.23,24.17,24.23,8300.0,24.105,24.1648,24.105,24.1648,8300.0
2010-01-08 15:10:00,24.22,24.24,24.22,24.24,11400.0,24.1548,24.1748,24.1548,24.1748,11400.0
2010-01-08 15:20:00,24.24,24.24,24.19,24.19,13300.0,24.1748,24.1748,24.1249,24.1249,13300.0
2010-01-08 15:30:00,24.19,24.25,24.19,24.24,15400.0,24.1249,24.1848,24.1249,24.1748,15400.0
2010-01-08 15:40:00,24.24,24.24,24.2,24.24,18000.0,24.1748,24.1748,24.1349,24.1748,18000.0
2010-01-08 15:50:00,24.23,24.37,24.23,24.37,37900.0,24.1648,24.3044,24.1648,24.3044,37900.0
2010-01-11 09:30:00,24.41,24.55,24.41,24.53,9200.0,24.3443,24.484,24.3443,24.464,9200.0
2010-01-11 09:40:00,24.57,24.65,24.57,24.61,6700.0,24.5039,24.5837,24.5039,24.5438,6700.0
2010-01-11 09:50:00,24.6,24.61,24.51,24.54,18800.0,24.5338,24.5438,24.4441,24.474,18800.0
2010-01-11 10:00:00,24.5,24.5,24.29,24.34,6700.0,24.4341,24.4341,24.2247,24.2745,6700.0
2010-01-11 10:10:00,24.34,24.43,24.3,24.43,7500.0,24.2745,24.3643,24.2346,24.3643,7500.0
2010-01-11 10:20:00,24.45,24.5,24.45,24.49,3700.0,24.3842,24.4341,24.3842,24.4241,3700.0
2010-01-11 10:30:00,24.5,24.6,24.49,24.6,9900.0,24.4341,24.5338,24.4241,24.5338,9900.0
2010-01-11 10:40:00,24.6,24.61,24.59,24.61,3000.0,24.5338,24.5438,24.5238,24.5438,3000.0
2010-01-11 10:50:00,24.61,24.64,24.57,24.64,5300.0,24.5438,24.5737,24.5039,24.5737,5300.0
2010-01-11 11:00:00,24.64,24.64,24.59,24.61,4700.0,24.5737,24.5737,24.5238,24.5438,4700.0
2010-01-11 11:10:00,24.62,24.66,24.61,24.66,3600.0,24.5538,24.5937,24.5438,24.5937,3600.0
2010-01-11 11:20:00,24.69,24.71,24.65,24.65,4200.0,24.6236,24.6435,24.5837,24.5837,4200.0
2010-01-11 11:30:00,24.62,24.75,24.62,24.75,5200.0,24.5538,24.6834,24.5538,24.6834,5200.0
2010-01-11 11:40:00,24.74,24.75,24.72,24.75,2900.0,24.6734,24.6834,24.6535,24.6834,2900.0
2010-01-11 11:50:00,24.74,24.79,24.74,24.79,2000.0,24.6734,24.7233,24.6734,24.7233,2000.0
2010-01-11 12:00:00,24.79,24.83,24.78,24.83,5000.0,24.7233,24.7632,24.7133,24.7632,5000.0
2010-01-11 12:10:00,24.83,24.84,24.81,24.82,3400.0,24.7632,24.7732,24.7433,24.7532,3400.0
2010-01-11 12:20:00,24.82,24.85,24.8,24.83,3800.0,24.7532,24.7831,24.7333,24.7632,3800.0
2010-01-11 12:30:00,24.83,24.85,24.8,24.81,3300.0,24.7632,24.7831,24.7333,24.7433,3300.0
2010-01-11 12:40:00,24.81,24.81,24.74,24.75,3600.0,24.7433,24.7433,24.6734,24.6834,3600.0
2010-01-11 12:50:00,24.73,24.74,24.71,24.74,2900.0,24.6635,24.6734,24.6435,24.6734,2900.0
2010-01-11 13:00:00,24.73,24.75,24.71,24.72,2500.0,24.6635,24.6834,24.6435,24.6535,2500.0
2010-01-11 13:10:00,24.71,24.71,24.67,24.68,3700.0,24.6435,24.6435,24.6036,24.6136,3700.0
2010-01-11 13:20:00,24.68,24.69,24.68,24.68,2500.0,24.6136,24.6236,24.6136,24.6136,2500.0
2010-01-11 13:30:00,24.68,24.68,24.67,24.67,4100.0,24.6136,24.6136,24.6036,24.6036,4100.0
2010-01-11 13:40:00,24.67,24.68,24.67,24.67,3500.0,24.6036,24.6136,24.6036,24.6036,3500.0
2010-01-11 13:50:00,24.67,24.69,24.66,24.68,4500.0,24.6036,24.6236,24.5937,24.6136,4500.0
2010-01-11 14:00:00,24.69,24.69,24.66,24.67,2300.0,24.6236,24.6236,24.5937,24.6036,2300.0
2010-01-11 14:10:00,24.67,24.68,24.67,24.68,5700.0,24.6036,24.6136,24.6036,24.6136,5700.0
2010-01-11 14:20:00,24.68,24.68,24.66,24.66,56400.0,24.6136,24.6136,24.5937,24.5937,56400.0
2010-01-11 14:30:00,24.66,24.66,24.63,24.64,21000.0,24.5937,24.5937,24.5637,24.5737,21000.0
2010-01-11 14:40:00,24.63,24.67,24.63,24.66,11600.0,24.5637,24.6036,24.5637,24.5937,11600.0
2010-01-11 14:50:00,24.65,24.66,24.65,24.66,3800.0,24.5837,24.5937,24.5837,24.5937,3800.0
2010-01-11 15:00:00,24.66,24.78,24.66,24.77,12200.0,24.5937,24.7133,24.5937,24.7034,12200.0
2010-01-11 15:10:00,24.77,24.79,24.76,24.77,8300.0,24.7034,24.7233,24.6934,24.7034,8300.0
2010-01-11 15:20:00,24.78,24.86,24.78,24.85,19900.0,24.7133,24.7931,24.7133,24.7831,19900.0
2010-01-11 15:30:00,24.86,24.94,24.86,24.89,19200.0,24.7931,24.8729,24.7931,24.823,19200.0
2010-01-11 15:40:00,24.88,24.89,24.76,24.82,32900.0,24.8131,24.823,24.6934,24.7532,32900.0
2010-01-11 15:50:00,24.82,24.87,24.8,24.83,19600.0,24.7532,24.8031,24.7333,24.7632,19600.0
2010-01-12 09:30:00,24.61,24.95,24.6,24.76,7800.0,24.5438,24.8829,24.5338,24.6934,7800.0
2010-01-12 09:40:00,24.79,24.94,24.75,24.9,14400.0,24.7233,24.8729,24.6834,24.833,14400.0
2010-01-12 09:50:00,24.92,24.99,24.86,24.88,25100.0,24.853,24.9228,24.7931,24.8131,25100.0
2010-01-12 10:00:00,24.85,24.89,24.82,24.87,7600.0,24.7831,24.823,24.7532,24.8031,7600.0
2010-01-12 10:10:00,24.87,24.94,24.87,24.93,8100.0,24.8031,24.8729,24.8031,24.8629,8100.0
2010-01-12 10:20:00,24.93,24.93,24.84,24.87,3500.0,24.8629,24.8629,24.7732,24.8031,3500.0
2010-01-12 10:30:00,24.87,24.9,24.82,24.84,9500.0,24.8031,24.833,24.7532,24.7732,9500.0
2010-01-12 10:40:00,24.86,24.91,24.86,24.91,2000.0,24.7931,24.843,24.7931,24.843,2000.0
2010-01-12 10:50:00,24.93,24.94,24.92,24.92,1900.0,24.8629,24.8729,24.853,24.853,1900.0
2010-01-12 11:00:00,24.92,24.92,24.75,24.75,10500.0,24.853,24.853,24.6834,24.6834,10500.0
2010-01-12 11:10:00,24.75,24.78,24.74,24.75,6300.0,24.6834,24.7133,24.6734,24.6834,6300.0
2010-01-12 11:20:00,24.75,24.85,24.75,24.84,2800.0,24.6834,24.7831,24.6834,24.7732,2800.0
2010-01-12 11:30:00,24.84,24.85,24.8,24.81,5700.0,24.7732,24.7831,24.7333,24.7433,5700.0
2010-01-12 11:40:00,24.81,24.85,24.8,24.84,3700.0,24.7433,24.7831,24.7333,24.7732,3700.0
2010-01-12 11:50:00,24.83,24.88,24.82,24.88,11000.0,24.7632,24.8131,24.7532,24.8131,11000.0
2010-01-12 12:00:00,24.88,24.88,24.77,24.78,7000.0,24.8131,24.8131,24.7034,24.7133,7000.0
2010-01-12 12:10:00,24.78,24.82,24.75,24.82,8000.0,24.7133,24.7532,24.6834,24.7532,8000.0
2010-01-12 12:20:00,24.81,24.81,24.69,24.74,14500.0,24.7433,24.7433,24.6236,24.6734,14500.0
2010-01-12 12:30:00,24.74,24.76,24.71,24.72,7600.0,24.6734,24.6934,24.6435,24.6535,7600.0
2010-01-12 12:40:00,24.72,24.79,24.68,24.69,8600.0,24.6535,24.7233,24.6136,24.6236,8600.0
2010-01-12 12:50:00,24.68,24.71,24.65,24.71,12200.0,24.6136,24.6435,24.5837,24.6435,12200.0
2010-01-12 13:00:00,24.7,24.75,24.68,24.69,16300.0,24.6336,24.6834,24.6136,24.6236,16300.0
2010-01-12 13:10:00,24.68,24.68,24.62,24.64,5400.0,24.6136,24.6136,24.5538,24.5737,5400.0
2010-01-12 13:20:00,24.62,24.69,24.62,24.68,7700.0,24.5538,24.6236,24.5538,24.6136,7700.0
2010-01-12 13:30:00,24.66,24.66,24.6,24.62,3000.0,24.5937,24.5937,24.5338,24.5538,3000.0
2010-01-12 13:40:00,24.62,24.62,24.57,24.57,4300.0,24.5538,24.5538,24.5039,24.5039,4300.0
2010-01-12 13:50:00,24.58,24.62,24.58,24.62,2500.0,24.5139,24.5538,24.5139,24.5538,2500.0
2010-01-12 14:00:00,24.62,24.63,24.6,24.6,3900.0,24.5538,24.5637,24.5338,24.5338,3900.0
2010-01-12 14:10:00,24.6,24.66,24.6,24.66,4700.0,24.5338,24.5937,24.5338,24.5937,4700.0
2010-01-12 14:20:00,24.66,24.68,24.66,24.68,2200.0,24.5937,24.6136,24.5937,24.6136,2200.0
2010-01-12 14:30:00,24.67,24.67,24.59,24.59,4200.0,24.6036,24.6036,24.5238,24.5238,4200.0
2010-01-12 14:40:00,24.58,24.58,24.54,24.58,6100.0,24.5139,24.5139,24.474,24.5139,6100.0
2010-01-12 14:50:00,24.6,24.66,24.6,24.66,2500.0,24.5338,24.5937,24.5338,24.5937,2500.0
2010-01-12 15:00:00,24.66,24.67,24.59,24.6,7000.0,24.5937,24.6036,24.5238,24.5338,7000.0
2010-01-12 15:10:00,24.61,24.64,24.6,24.62,4200.0,24.5438,24.5737,24.5338,24.5538,4200.0
2010-01-12 15:20:00,24.61,24.64,24.6,24.64,9700.0,24.5438,24.5737,24.5338,24.5737,9700.0
2010-01-12 15:30:00,24.64,24.64,24.48,24.48,15600.0,24.5737,24.5737,24.4141,24.4141,15600.0
2010-01-12 15:40:00,24.47,24.49,24.41,24.49,12800.0,24.4042,24.4241,24.3443,24.4241,12800.0
2010-01-12 15:50:00,24.48,24.55,24.45,24.51,27900.0,24.4141,24.484,24.3842,24.4441,27900.0
2010-01-13 09:30:00,24.52,24.53,24.33,24.35,6500.0,24.454,24.464,24.2645,24.2845,6500.0
2010-01-13 09:40:00,24.36,24.39,24.25,24.34,14900.0,24.2945,24.3244,24.1848,24.2745,14900.0
2010-01-13 09:50:00,24.34,24.54,24.33,24.46,5800.0,24.2745,24.474,24.2645,24.3942,5800.0
2010-01-13 10:00:00,24.48,24.54,24.47,24.5,9200.0,24.4141,24.474,24.4042,24.4341,9200.0
2010-01-13 10:10:00,24.48,24.52,24.4,24.41,15600.0,24.4141,24.454,24.3344,24.3443,15600.0
2010-01-13 10:20:00,24.39,24.39,24.35,24.39,10100.0,24.3244,24.3244,24.2845,24.3244,10100.0
2010-01-13 10:30:00,24.4,24.42,24.35,24.37,5100.0,24.3344,24.3543,24.2845,24.3044,5100.0
2010-01-13 10:40:00,24.35,24.4,24.31,24.4,7500.0,24.2845,24.3344,24.2446,24.3344,7500.0
2010-01-13 10:50:00,24.4,24.43,24.4,24.4,5600.0,24.3344,24.3643,24.3344,24.3344,5600.0
2010-01-13 11:00:00,24.4,24.41,24.39,24.41,7400.0,24.3344,24.3443,24.3244,24.3443,7400.0
2010-01-13 11:10:00,24.4,24.41,24.39,24.4,5800.0,24.3344,24.3443,24.3244,24.3344,5800.0
2010-01-13 11:20:00,24.39,24.54,24.39,24.5,4000.0,24.3244,24.474,24.3244,24.4341,4000.0
2010-01-13 11:30:00,24.48,24.48,24.41,24.42,3600.0,24.4141,24.4141,24.3443,24.3543,3600.0
2010-01-13 11:40:00,24.43,24.47,24.42,24.46,2600.0,24.3643,24.4042,24.3543,24.3942,2600.0
2010-01-13 11:50:00,24.46,24.5,24.45,24.48,7900.0,24.3942,24.4341,24.3842,24.4141,7900.0
2010-01-13 12:00:00,24.49,24.51,24.49,24.5,2700.0,24.4241,24.4441,24.4241,24.4341,2700.0
2010-01-13 12:10:00,24.5,24.51,24.5,24.5,3200.0,24.4341,24.4441,24.4341,24.4341,3200.0
2010-01-13 12:20:00,24.5,24.6,24.5,24.6,5200.0,24.4341,24.5338,24.4341,24.5338,5200.0
2010-01-13 12:30:00,24.6,24.65,24.59,24.63,2800.0,24.5338,24.5837,24.5238,24.5637,2800.0
2010-01-13 12:40:00,24.62,24.67,24.59,24.59,2100.0,24.5538,24.6036,24.5238,24.5238,2100.0
2010-01-13 12:50:00,24.56,24.6,24.53,24.53,2000.0,24.4939,24.5338,24.464,24.464,2000.0
2010-01-13 13:00:00,24.5,24.53,24.49,24.52,4400.0,24.4341,24.464,24.4241,24.454,4400.0
2010-01-13 13:10:00,24.51,24.56,24.51,24.52,3400.0,24.4441,24.4939,24.4441,24.454,3400.0
2010-01-13 13:20:00,24.53,24.68,24.53,24.67,9200.0,24.464,24.6136,24.464,24.6036,9200.0
2010-01-13 13:30:00,24.68,24.69,24.66,24.66,4700.0,24.6136,24.6236,24.5937,24.5937,4700.0
2010-01-13 13:40:00,24.68,24.7,24.68,24.68,3100.0,24.6136,24.6336,24.6136,24.6136,3100.0
2010-01-13 13:50:00,24.66,24.67,24.63,24.65,5300.0,24.5937,24.6036,24.5637,24.5837,5300.0
2010-01-13 14:00:00,24.63,24.64,24.57,24.64,5100.0,24.5637,24.5737,24.5039,24.5737,5100.0
2010-01-13 14:10:00,24.63,24.65,24.61,24.64,3200.0,24.5637,24.5837,24.5438,24.5737,3200.0
2010-01-13 14:20:00,24.64,24.64,24.62,24.62,1500.0,24.5737,24.5737,24.5538,24.5538,1500.0
2010-01-13 14:30:00,24.64,24.71,24.64,24.64,4700.0,24.5737,24.6435,24.5737,24.5737,4700.0
2010-01-13 14:40:00,24.63,24.66,24.62,24.66,3000.0,24.5637,24.5937,24.5538,24.5937,3000.0
2010-01-13 14:50:00,24.64,24.66,24.58,24.65,4500.0,24.5737,24.5937,24.5139,24.5837,4500.0
2010-01-13 15:00:00,24.67,24.7,24.66,24.67,5800.0,24.6036,24.6336,24.5937,24.6036,5800.0
2010-01-13 15:10:00,24.67,24.67,24.58,24.59,7900.0,24.6036,24.6036,24.5139,24.5238,7900.0
2010-01-13 15:20:00,24.59,24.68,24.58,24.68,8300.0,24.5238,24.6136,24.5139,24.6136,8300.0
2010-01-13 15:30:00,24.68,24.75,24.68,24.7,9000.0,24.6136,24.6834,24.6136,24.6336,9000.0
2010-01-13 15:40:00,24.7,24.71,24.69,24.7,12900.0,24.6336,24.6435,24.6236,24.6336,12900.0
2010-01-13 15:50:00,24.7,24.72,24.66,24.66,33500.0,24.6336,24.6535,24.5937,24.5937,33500.0
2010-01-14 09:30:00,24.65,24.76,24.55,24.6,5300.0,24.5837,24.6934,24.484,24.5338,5300.0
2010-01-14 09:40:00,24.66,24.8,24.66,24.8,3000.0,24.5937,24.7333,24.5937,24.7333,3000.0
2010-01-14 09:50:00,24.88,24.88,24.63,24.63,2800.0,24.8131,24.8131,24.5637,24.5637,2800.0
2010-01-14 10:00:00,24.65,24.78,24.64,24.77,10400.0,24.5837,24.7133,24.5737,24.7034,10400.0
2010-01-14 10:10:00,24.76,24.82,24.67,24.68,8400.0,24.6934,24.7532,24.6036,24.6136,8400.0
2010-01-14 10:20:00,24.68,24.76,24.68,24.68,6800.0,24.6136,24.6934,24.6136,24.6136,6800.0
2010-01-14 10:30:00,24.68,24.75,24.68,24.75,4700.0,24.6136,24.6834,24.6136,24.6834,4700.0
2010-01-14 10:40:00,24.76,24.79,24.69,24.69,8700.0,24.6934,24.7233,24.6236,24.6236,8700.0
2010-01-14 10:50:00,24.7,24.76,24.62,24.62,7700.0,24.6336,24.6934,24.5538,24.5538,7700.0
2010-01-14 11:00:00,24.59,24.77,24.55,24.75,8700.0,24.5238,24.7034,24.484,24.6834,8700.0
2010-01-14 11:10:00,24.73,24.73,24.65,24.73,5000.0,24.6635,24.6635,24.5837,24.6635,5000.0
2010-01-14 11:20:00,24.71,24.73,24.61,24.61,9000.0,24.6435,24.6635,24.5438,24.5438,9000.0
2010-01-14 11:30:00,24.62,24.69,24.61,24.66,12800.0,24.5538,24.6236,24.5438,24.5937,12800.0
2010-01-14 11:40:00,24.66,24.85,24.66,24.85,4000.0,24.5937,24.7831,24.5937,24.7831,4000.0
2010-01-14 11:50:00,24.84,24.9,24.84,24.89,3700.0,24.7732,24.833,24.7732,24.823,3700.0
2010-01-14 12:00:00,24.89,24.89,24.8,24.81,2200.0,24.823,24.823,24.7333,24.7433,2200.0
2010-01-14 12:10:00,24.81,24.85,24.81,24.84,2300.0,24.7433,24.7831,24.7433,24.7732,2300.0
2010-01-14 12:20:00,24.85,24.86,24.83,24.83,4800.0,24.7831,24.7931,24.7632,24.7632,4800.0
2010-01-14 12:30:00,24.84,24.87,24.82,24.83,5100.0,24.7732,24.8031,24.7532,24.7632,5100.0
2010-01-14 12:40:00,24.83,24.85,24.79,24.82,6400.0,24.7632,24.7831,24.7233,24.7532,6400.0
2010-01-14 12:50:00,24.8,24.81,24.78,24.78,5800.0,24.7333,24.7433,24.7133,24.7133,5800.0
2010-01-14 13:00:00,24.79,24.82,24.74,24.74,3200.0,24.7233,24.7532,24.6734,24.6734,3200.0
2010-01-14 13:10:00,24.71,24.74,24.66,24.67,11900.0,24.6435,24.6734,24.5937,24.6036,11900.0
2010-01-14 13:20:00,24.67,24.8,24.67,24.78,8100.0,24.6036,24.7333,24.6036,24.7133,8100.0
2010-01-14 13:30:00,24.77,24.81,24.75,24.8,4600.0,24.7034,24.7433,24.6834,24.7333,4600.0
2010-01-14 13:40:00,24.8,24.83,24.73,24.75,9700.0,24.7333,24.7632,24.6635,24.6834,9700.0
2010-01-14 13:50:00,24.74,24.75,24.68,24.69,1700.0,24.6734,24.6834,24.6136,24.6236,1700.0
2010-01-14 14:00:00,24.68,24.73,24.68,24.72,1600.0,24.6136,24.6635,24.6136,24.6535,1600.0
2010-01-14 14:10:00,24.74,24.78,24.72,24.76,4600.0,24.6734,24.7133,24.6535,24.6934,4600.0
2010-01-14 14:20:00,24.74,24.76,24.72,24.73,3100.0,24.6734,24.6934,24.6535,24.6635,3100.0
2010-01-14 14:30:00,24.73,24.74,24.69,24.7,5800.0,24.6635,24.6734,24.6236,24.6336,5800.0
2010-01-14 14:40:00,24.7,24.74,24.69,24.71,6800.0,24.6336,24.6734,24.6236,24.6435,6800.0
2010-01-14 14:50:00,24.7,24.71,24.64,24.69,4700.0,24.6336,24.6435,24.5737,24.6236,4700.0
2010-01-14 15:00:00,24.71,24.74,24.69,24.69,4100.0,24.6435,24.6734,24.6236,24.6236,4100.0
2010-01-14 15:10:00,24.71,24.73,24.68,24.69,3600.0,24.6435,24.6635,24.6136,24.6236,3600.0
2010-01-14 15:20:00,24.68,24.7,24.64,24.7,11900.0,24.6136,24.6336,24.5737,24.6336,11900.0
2010-01-14 15:30:00,24.7,24.74,24.7,24.74,19900.0,24.6336,24.6734,24.6336,24.6734,19900.0
2010-01-14 15:40:00,24.73,24.74,24.71,24.71,7100.0,24.6635,24.6734,24.6435,24.6435,7100.0
2010-01-14 15:50:00,24.72,24.72,24.63,24.63,17800.0,24.6535,24.6535,24.5637,24.5637,17800.0
2010-01-15 09:30:00,24.74,24.86,24.6,24.6,62800.0,24.6734,24.7931,24.5338,24.5338,62800.0
2010-01-15 09:40:00,24.66,24.66,24.44,24.44,5400.0,24.5937,24.5937,24.3742,24.3742,5400.0
2010-01-15 09:50:00,24.44,24.44,24.13,24.25,10800.0,24.3742,24.3742,24.0651,24.1848,10800.0
2010-01-15 10:00:00,24.28,24.28,24.13,24.15,6500.0,24.2147,24.2147,24.0651,24.085,6500.0
2010-01-15 10:10:00,24.13,24.13,24.05,24.07,10800.0,24.0651,24.0651,23.9853,24.0052,10800.0
2010-01-15 10:20:00,24.07,24.19,24.05,24.18,10100.0,24.0052,24.1249,23.9853,24.1149,10100.0
2010-01-15 10:30:00,24.2,24.2,24.09,24.1,10300.0,24.1349,24.1349,24.0252,24.0352,10300.0
2010-01-15 10:40:00,24.1,24.14,24.1,24.13,4400.0,24.0352,24.0751,24.0352,24.0651,4400.0
2010-01-15 10:50:00,24.13,24.18,24.1,24.16,23600.0,24.0651,24.1149,24.0352,24.095,23600.0
2010-01-15 11:00:00,24.15,24.19,24.04,24.04,26700.0,24.085,24.1249,23.9753,23.9753,26700.0
2010-01-15 11:10:00,24.05,24.05,24.0,24.01,6800.0,23.9853,23.9853,23.9354,23.9454,6800.0
2010-01-15 11:20:00,24.01,24.02,23.99,23.99,15900.0,23.9454,23.9554,23.9255,23.9255,15900.0
2010-01-15 11:30:00,23.99,23.99,23.94,23.96,9500.0,23.9255,23.9255,23.8756,23.8955,9500.0
2010-01-15 11:40:00,23.94,23.96,23.92,23.93,2700.0,23.8756,23.8955,23.8556,23.8656,2700.0
2010-01-15 11:50:00,23.93,23.93,23.79,23.86,12200.0,23.8656,23.8656,23.726,23.7958,12200.0
2010-01-15 12:00:00,23.86,23.91,23.82,23.9,4600.0,23.7958,23.8457,23.7559,23.8357,4600.0
2010-01-15 12:10:00,23.91,23.96,23.9,23.93,5000.0,23.8457,23.8955,23.8357,23.8656,5000.0
2010-01-15 12:20:00,23.92,23.92,23.72,23.73,9700.0,23.8556,23.8556,23.6562,23.6662,9700.0
2010-01-15 12:30:00,23.73,23.79,23.72,23.79,4900.0,23.6662,23.726,23.6562,23.726,4900.0
2010-01-15 12:40:00,23.79,23.8,23.75,23.76,9900.0,23.726,23.736,23.6861,23.6961,9900.0
2010-01-15 12:50:00,23.76,23.8,23.75,23.8,8100.0,23.6961,23.736,23.6861,23.736,8100.0
2010-01-15 13:00:00,23.79,23.8,23.74,23.74,7500.0,23.726,23.736,23.6761,23.6761,7500.0
2010-01-15 13:10:00,23.74,23.76,23.73,23.75,4500.0,23.6761,23.6961,23.6662,23.6861,4500.0
2010-01-15 13:20:00,23.74,23.87,23.7,23.87,13400.0,23.6761,23.8058,23.6362,23.8058,13400.0
2010-01-15 13:30:00,23.89,23.89,23.86,23.87,2500.0,23.8257,23.8257,23.7958,23.8058,2500.0
2010-01-15 13:40:00,23.86,23.9,23.84,23.88,5200.0,23.7958,23.8357,23.7759,23.8158,5200.0
2010-01-15 13:50:00,23.86,23.87,23.84,23.86,1400.0,23.7958,23.8058,23.7759,23.7958,1400.0
2010-01-15 14:00:00,23.87,23.88,23.81,23.81,2800.0,23.8058,23.8158,23.7459,23.7459,2800.0
2010-01-15 14:10:00,23.82,23.82,23.75,23.76,6100.0,23.7559,23.7559,23.6861,23.6961,6100.0
2010-01-15 14:20:00,23.76,23.76,23.74,23.74,4200.0,23.6961,23.6961,23.6761,23.6761,4200.0
2010-01-15 14:30:00,23.74,23.81,23.73,23.79,10700.0,23.6761,23.7459,23.6662,23.726,10700.0
2010-01-15 14:40:00,23.8,23.8,23.74,23.76,7100.0,23.736,23.736,23.6761,23.6961,7100.0
2010-01-15 14:50:00,23.75,23.77,23.73,23.75,3400.0,23.6861,23.7061,23.6662,23.6861,3400.0
2010-01-15 15:00:00,23.74,23.83,23.74,23.81,5300.0,23.6761,23.7659,23.6761,23.7459,5300.0
2010-01-15 15:10:00,23.81,23.95,23.81,23.95,14300.0,23.7459,23.8856,23.7459,23.8856,14300.0
2010-01-15 15:20:00,23.95,24.04,23.95,24.04,20700.0,23.8856,23.9753,23.8856,23.9753,20700.0
2010-01-15 15:30:00,24.02,24.03,23.9,23.91,15600.0,23.9554,23.9654,23.8357,23.8457,15600.0
2010-01-15 15:40:00,23.91,23.94,23.89,23.92,18800.0,23.8457,23.8756,23.8257,23.8556,18800.0
2010-01-15 15:50:00,23.91,23.93,23.85,23.87,47600.0,23.8457,23.8656,23.7858,23.8058,47600.0
2010-01-19 09:30:00,24.52,24.52,23.55,24.42,33800.0,24.454,24.454,23.4866,24.3543,33800.0
2010-01-19 09:40:00,24.43,24.65,24.3,24.64,14100.0,24.3643,24.5837,24.2346,24.5737,14100.0
2010-01-19 09:50:00,24.63,24.69,24.55,24.59,8700.0,24.5637,24.6236,24.484,24.5238,8700.0
2010-01-19 10:00:00,24.61,24.75,24.51,24.74,34800.0,24.5438,24.6834,24.4441,24.6734,34800.0
2010-01-19 10:10:00,24.77,24.86,24.75,24.81,7200.0,24.7034,24.7931,24.6834,24.7433,7200.0
2010-01-19 10:20:00,24.81,24.92,24.76,24.81,11100.0,24.7433,24.853,24.6934,24.7433,11100.0
2010-01-19 10:30:00,24.81,24.81,24.69,24.79,7400.0,24.7433,24.7433,24.6236,24.7233,7400.0
2010-01-19 10:40:00,24.8,24.93,24.76,24.92,8300.0,24.7333,24.8629,24.6934,24.853,8300.0
2010-01-19 10:50:00,24.93,24.96,24.75,24.91,51700.0,24.8629,24.8929,24.6834,24.843,51700.0
2010-01-19 11:00:00,24.89,24.89,24.77,24.77,3700.0,24.823,24.823,24.7034,24.7034,3700.0
2010-01-19 11:10:00,24.77,24.87,24.75,24.85,2800.0,24.7034,24.8031,24.6834,24.7831,2800.0
2010-01-19 11:20:00,24.86,24.95,24.86,24.95,7800.0,24.7931,24.8829,24.7931,24.8829,7800.0
2010-01-19 11:30:00,24.95,25.01,24.92,25.01,27300.0,24.8829,24.9427,24.853,24.9427,27300.0
2010-01-19 11:40:00,25.0,25.0,24.88,24.91,14300.0,24.9327,24.9327,24.8131,24.843,14300.0
2010-01-19 11:50:00,24.91,25.0,24.9,25.0,9300.0,24.843,24.9327,24.833,24.9327,9300.0
2010-01-19 12:00:00,25.0,25.01,24.99,25.0,3600.0,24.9327,24.9427,24.9228,24.9327,3600.0
2010-01-19 12:10:00,25.01,25.04,24.99,25.02,8500.0,24.9427,24.9726,24.9228,24.9527,8500.0
2010-01-19 12:20:00,25.03,25.1,25.02,25.09,10300.0,24.9627,25.0325,24.9527,25.0225,10300.0
2010-01-19 12:30:00,25.09,25.27,25.08,25.27,28600.0,25.0225,25.202,25.0125,25.202,28600.0
2010-01-19 12:40:00,25.27,25.4,25.25,25.4,15300.0,25.202,25.3317,25.1821,25.3317,15300.0
2010-01-19 12:50:00,25.4,25.47,25.4,25.45,12400.0,25.3317,25.4015,25.3317,25.3815,12400.0
2010-01-19 13:00:00,25.45,25.51,25.42,25.49,17500.0,25.3815,25.4414,25.3516,25.4214,17500.0
2010-01-19 13:10:00,25.48,25.52,25.47,25.52,13700.0,25.4115,25.4513,25.4015,25.4513,13700.0
2010-01-19 13:20:00,25.52,25.57,25.47,25.54,19900.0,25.4513,25.5012,25.4015,25.4713,19900.0
2010-01-19 13:30:00,25.53,25.53,25.42,25.43,14800.0,25.4613,25.4613,25.3516,25.3616,14800.0
2010-01-19 13:40:00,25.43,25.53,25.4,25.53,13200.0,25.3616,25.4613,25.3317,25.4613,13200.0
2010-01-19 13:50:00,25.53,25.58,25.52,25.57,13200.0,25.4613,25.5112,25.4513,25.5012,13200.0
2010-01-19 14:00:00,25.57,25.67,25.51,25.66,28000.0,25.5012,25.6009,25.4414,25.591,28000.0
2010-01-19 14:10:00,25.67,25.68,25.64,25.66,11800.0,25.6009,25.6109,25.571,25.591,11800.0
2010-01-19 14:20:00,25.66,25.75,25.65,25.75,12700.0,25.591,25.6807,25.581,25.6807,12700.0
2010-01-19 14:30:00,25.74,25.75,25.66,25.75,17100.0,25.6708,25.6807,25.591,25.6807,17100.0
2010-01-19 14:40:00,25.75,25.78,25.71,25.71,25800.0,25.6807,25.7106,25.6408,25.6408,25800.0
2010-01-19 14:50:00,25.7,25.7,25.54,25.57,24200.0,25.6309,25.6309,25.4713,25.5012,24200.0
2010-01-19 15:00:00,25.58,25.61,25.56,25.59,70600.0,25.5112,25.5411,25.4912,25.5212,70600.0
2010-01-19 15:10:00,25.6,25.68,25.58,25.68,28100.0,25.5311,25.6109,25.5112,25.6109,28100.0
2010-01-19 15:20:00,25.68,25.75,25.59,25.75,18400.0,25.6109,25.6807,25.5212,25.6807,18400.0
2010-01-19 15:30:00,25.76,25.86,25.76,25.86,18800.0,25.6907,25.7904,25.6907,25.7904,18800.0
2010-01-19 15:40:00,25.85,25.89,25.8,25.89,27700.0,25.7805,25.8203,25.7306,25.8203,27700.0
2010-01-19 15:50:00,25.9,25.98,25.88,25.98,59000.0,25.8303,25.9101,25.8104,25.9101,59000.0
2010-01-20 09:30:00,25.81,25.95,25.62,25.95,18500.0,25.7406,25.8802,25.5511,25.8802,18500.0
2010-01-20 09:40:00,25.92,25.95,25.76,25.76,7700.0,25.8503,25.8802,25.6907,25.6907,7700.0
2010-01-20 09:50:00,25.75,25.75,25.36,25.36,20600.0,25.6807,25.6807,25.2918,25.2918,20600.0
2010-01-20 10:00:00,25.35,25.61,25.09,25.12,35700.0,25.2818,25.5411,25.0225,25.0524,35700.0
2010-01-20 10:10:00,25.1,25.11,24.96,24.99,8300.0,25.0325,25.0424,24.8929,24.9228,8300.0
2010-01-20 10:20:00,25.0,25.01,24.91,24.99,44400.0,24.9327,24.9427,24.843,24.9228,44400.0
2010-01-20 10:30:00,24.99,25.01,24.88,24.89,21600.0,24.9228,24.9427,24.8131,24.823,21600.0
2010-01-20 10:40:00,24.9,25.01,24.9,25.0,25100.0,24.833,24.9427,24.833,24.9327,25100.0
2010-01-20 10:50:00,25.0,25.06,24.97,24.99,14500.0,24.9327,24.9926,24.9028,24.9228,14500.0
2010-01-20 11:00:00,25.0,25.0,24.78,24.78,13600.0,24.9327,24.9327,24.7133,24.7133,13600.0
2010-01-20 11:10:00,24.76,24.87,24.76,24.86,4200.0,24.6934,24.8031,24.6934,24.7931,4200.0
2010-01-20 11:20:00,24.86,25.05,24.86,25.04,15500.0,24.7931,24.9826,24.7931,24.9726,15500.0
2010-01-20 11:30:00,25.05,25.08,25.05,25.07,7600.0,24.9826,25.0125,24.9826,25.0026,7600.0
2010-01-20 11:40:00,25.07,25.07,24.83,24.91,17200.0,25.0026,25.0026,24.7632,24.843,17200.0
2010-01-20 11:50:00,24.86,24.9,24.59,24.9,58400.0,24.7931,24.833,24.5238,24.833,58400.0
2010-01-20 12:00:00,24.9,24.98,24.9,24.98,6900.0,24.833,24.9128,24.833,24.9128,6900.0
2010-01-20 12:10:00,24.97,24.99,24.84,24.84,3900.0,24.9028,24.9228,24.7732,24.7732,3900.0
2010-01-20 12:20:00,24.84,24.84,24.79,24.83,5200.0,24.7732,24.7732,24.7233,24.7632,5200.0
2010-01-20 12:30:00,24.84,24.84,24.8,24.81,4100.0,24.7732,24.7732,24.7333,24.7433,4100.0
2010-01-20 12:40:00,24.81,24.82,24.74,24.76,7000.0,24.7433,24.7532,24.6734,24.6934,7000.0
2010-01-20 12:50:00,24.77,24.84,24.71,24.79,8100.0,24.7034,24.7732,24.6435,24.7233,8100.0
2010-01-20 13:00:00,24.79,24.84,24.78,24.84,3200.0,24.7233,24.7732,24.7133,24.7732,3200.0
2010-01-20 13:10:00,24.84,24.85,24.79,24.84,9300.0,24.7732,24.7831,24.7233,24.7732,9300.0
2010-01-20 13:20:00,24.84,24.86,24.82,24.86,4900.0,24.7732,24.7931,24.7532,24.7931,4900.0
2010-01-20 13:30:00,24.87,24.94,24.87,24.94,5200.0,24.8031,24.8729,24.8031,24.8729,5200.0
2010-01-20 13:40:00,24.94,25.07,24.92,25.07,60000.0,24.8729,25.0026,24.853,25.0026,60000.0
2010-01-20 13:50:00,25.06,25.06,25.01,25.03,8200.0,24.9926,24.9926,24.9427,24.9627,8200.0
2010-01-20 14:00:00,25.03,25.05,25.01,25.04,4600.0,24.9627,24.9826,24.9427,24.9726,4600.0
2010-01-20 14:10:00,25.04,25.1,25.04,25.1,3700.0,24.9726,25.0325,24.9726,25.0325,3700.0
2010-01-20 14:20:00,25.1,25.17,25.1,25.17,5400.0,25.0325,25.1023,25.0325,25.1023,5400.0
2010-01-20 14:30:00,25.17,25.21,25.14,25.2,6200.0,25.1023,25.1422,25.0724,25.1322,6200.0
2010-01-20 14:40:00,25.2,25.22,25.2,25.2,18800.0,25.1322,25.1522,25.1322,25.1322,18800.0
2010-01-20 14:50:00,25.2,25.21,25.17,25.18,28100.0,25.1322,25.1422,25.1023,25.1123,28100.0
2010-01-20 15:00:00,25.19,25.19,25.16,25.17,9900.0,25.1222,25.1222,25.0923,25.1023,9900.0
2010-01-20 15:10:00,25.17,25.23,25.15,25.22,9200.0,25.1023,25.1621,25.0823,25.1522,9200.0
2010-01-20 15:20:00,25.23,25.26,25.2,25.26,31000.0,25.1621,25.192,25.1322,25.192,31000.0
2010-01-20 15:30:00,25.28,25.43,25.28,25.43,13900.0,25.212,25.3616,25.212,25.3616,13900.0
2010-01-20 15:40:00,25.44,25.57,25.43,25.57,25300.0,25.3716,25.5012,25.3616,25.5012,25300.0
2010-01-20 15:50:00,25.57,25.65,25.56,25.59,36900.0,25.5012,25.581,25.4912,25.5212,36900.0
2010-01-21 09:30:00,25.53,25.55,25.37,25.51,9900.0,25.4613,25.4813,25.3017,25.4414,9900.0
2010-01-21 09:40:00,25.5,25.58,25.48,25.58,13900.0,25.4314,25.5112,25.4115,25.5112,13900.0
2010-01-21 09:50:00,25.59,25.63,25.5,25.5,6700.0,25.5212,25.561,25.4314,25.4314,6700.0
2010-01-21 10:00:00,25.54,25.76,25.53,25.71,32100.0,25.4713,25.6907,25.4613,25.6408,32100.0
2010-01-21 10:10:00,25.72,25.77,25.52,25.57,19000.0,25.6508,25.7007,25.4513,25.5012,19000.0
2010-01-21 10:20:00,25.55,25.57,25.52,25.53,35200.0,25.4813,25.5012,25.4513,25.4613,35200.0
2010-01-21 10:30:00,25.52,25.57,25.52,25.57,25000.0,25.4513,25.5012,25.4513,25.5012,25000.0
2010-01-21 10:40:00,25.57,25.57,25.55,25.55,12300.0,25.5012,25.5012,25.4813,25.4813,12300.0
2010-01-21 10:50:00,25.55,25.57,25.55,25.55,12500.0,25.4813,25.5012,25.4813,25.4813,12500.0
2010-01-21 11:00:00,25.55,25.64,25.52,25.56,22100.0,25.4813,25.571,25.4513,25.4912,22100.0
2010-01-21 11:10:00,25.55,25.56,25.52,25.56,19700.0,25.4813,25.4912,25.4513,25.4912,19700.0
2010-01-21 11:20:00,25.56,25.69,25.55,25.61,9200.0,25.4912,25.6209,25.4813,25.5411,9200.0
2010-01-21 11:30:00,25.61,25.66,25.57,25.6,22400.0,25.5411,25.591,25.5012,25.5311,22400.0
2010-01-21 11:40:00,25.61,25.61,25.57,25.61,22400.0,25.5411,25.5411,25.5012,25.5411,22400.0
2010-01-21 11:50:00,25.61,25.67,25.6,25.61,8100.0,25.5411,25.6009,25.5311,25.5411,8100.0
2010-01-21 12:00:00,25.61,25.76,25.61,25.74,8400.0,25.5411,25.6907,25.5411,25.6708,8400.0
2010-01-21 12:10:00,25.74,25.79,25.71,25.73,20600.0,25.6708,25.7206,25.6408,25.6608,20600.0
2010-01-21 12:20:00,25.73,25.73,25.68,25.72,8000.0,25.6608,25.6608,25.6109,25.6508,8000.0
2010-01-21 12:30:00,25.72,25.73,25.7,25.73,6700.0,25.6508,25.6608,25.6309,25.6608,6700.0
2010-01-21 12:40:00,25.72,25.73,25.7,25.71,5000.0,25.6508,25.6608,25.6309,25.6408,5000.0
2010-01-21 12:50:00,25.7,25.72,25.69,25.7,7800.0,25.6309,25.6508,25.6209,25.6309,7800.0
2010-01-21 13:00:00,25.72,25.75,25.66,25.73,10400.0,25.6508,25.6807,25.591,25.6608,10400.0
2010-01-21 13:10:00,25.72,25.75,25.64,25.67,6400.0,25.6508,25.6807,25.571,25.6009,6400.0
2010-01-21 13:20:00,25.67,25.71,25.66,25.71,8700.0,25.6009,25.6408,25.591,25.6408,8700.0
2010-01-21 13:30:00,25.71,25.8,25.7,25.8,5500.0,25.6408,25.7306,25.6309,25.7306,5500.0
2010-01-21 13:40:00,25.79,25.79,25.76,25.77,5500.0,25.7206,25.7206,25.6907,25.7007,5500.0
2010-01-21 13:50:00,25.78,25.8,25.77,25.8,6100.0,25.7106,25.7306,25.7007,25.7306,6100.0
2010-01-21 14:00:00,25.8,25.83,25.77,25.82,18800.0,25.7306,25.7605,25.7007,25.7505,18800.0
2010-01-21 14:10:00,25.82,25.84,25.8,25.83,8800.0,25.7505,25.7705,25.7306,25.7605,8800.0
2010-01-21 14:20:00,25.84,26.0,25.84,25.98,31000.0,25.7705,25.9301,25.7705,25.9101,31000.0
2010-01-21 14:30:00,25.98,26.06,25.95,26.02,52100.0,25.9101,25.9899,25.8802,25.95,52100.0
2010-01-21 14:40:00,26.02,26.03,25.9,26.01,15200.0,25.95,25.96,25.8303,25.94,15200.0
2010-01-21 14:50:00,26.02,26.02,25.99,26.0,8800.0,25.95,25.95,25.9201,25.9301,8800.0
2010-01-21 15:00:00,26.0,26.05,26.0,26.0,20600.0,25.9301,25.9799,25.9301,25.9301,20600.0
2010-01-21 15:10:00,26.0,26.04,26.0,26.04,14400.0,25.9301,25.9699,25.9301,25.9699,14400.0
2010-01-21 15:20:00,26.03,26.07,26.03,26.06,30500.0,25.96,25.9999,25.96,25.9899,30500.0
2010-01-21 15:30:00,26.06,26.06,26.0,26.04,42600.0,25.9899,25.9899,25.9301,25.9699,42600.0
2010-01-21 15:40:00,26.03,26.18,26.03,26.18,60200.0,25.96,26.1096,25.96,26.1096,60200.0
2010-01-21 15:50:00,26.17,26.22,26.12,26.14,98300.0,26.0996,26.1495,26.0497,26.0697,98300.0
2010-01-22 09:30:00,26.17,26.46,26.11,26.46,11900.0,26.0996,26.3888,26.0398,26.3888,11900.0
2010-01-22 09:40:00,26.44,26.45,26.21,26.25,15000.0,26.3689,26.3788,26.1395,26.1794,15000.0
2010-01-22 09:50:00,26.24,26.36,26.21,26.35,10700.0,26.1694,26.2891,26.1395,26.2791,10700.0
2010-01-22 10:00:00,26.35,26.35,26.11,26.12,11700.0,26.2791,26.2791,26.0398,26.0497,11700.0
2010-01-22 10:10:00,26.14,26.19,26.11,26.14,5300.0,26.0697,26.1195,26.0398,26.0697,5300.0
2010-01-22 10:20:00,26.14,26.15,25.92,26.0,21000.0,26.0697,26.0796,25.8503,25.9301,21000.0
2010-01-22 10:30:00,25.99,26.2,25.97,26.19,16400.0,25.9201,26.1295,25.9001,26.1195,16400.0
2010-01-22 10:40:00,26.2,26.33,26.15,26.15,10800.0,26.1295,26.2592,26.0796,26.0796,10800.0
2010-01-22 10:50:00,26.16,26.16,26.12,26.14,5700.0,26.0896,26.0896,26.0497,26.0697,5700.0
2010-01-22 11:00:00,26.14,26.34,26.14,26.25,10600.0,26.0697,26.2691,26.0697,26.1794,10600.0
2010-01-22 11:10:00,26.25,26.37,26.0,26.36,23700.0,26.1794,26.2991,25.9301,26.2891,23700.0
2010-01-22 11:20:00,26.37,26.55,26.28,26.55,32500.0,26.2991,26.4786,26.2093,26.4786,32500.0
2010-01-22 11:30:00,26.55,26.59,26.5,26.5,7100.0,26.4786,26.5185,26.4287,26.4287,7100.0
2010-01-22 11:40:00,26.51,26.52,26.46,26.46,7500.0,26.4387,26.4487,26.3888,26.3888,7500.0
2010-01-22 11:50:00,26.45,26.52,26.45,26.5,15500.0,26.3788,26.4487,26.3788,26.4287,15500.0
2010-01-22 12:00:00,26.5,26.61,26.5,26.53,5600.0,26.4287,26.5384,26.4287,26.4586,5600.0
2010-01-22 12:10:00,26.53,26.59,26.51,26.56,11100.0,26.4586,26.5185,26.4387,26.4885,11100.0
2010-01-22 12:20:00,26.55,26.55,26.5,26.51,9400.0,26.4786,26.4786,26.4287,26.4387,9400.0
2010-01-22 12:30:00,26.51,26.53,26.5,26.5,3900.0,26.4387,26.4586,26.4287,26.4287,3900.0
2010-01-22 12:40:00,26.5,26.55,26.5,26.51,5600.0,26.4287,26.4786,26.4287,26.4387,5600.0
2010-01-22 12:50:00,26.52,26.55,26.51,26.55,4900.0,26.4487,26.4786,26.4387,26.4786,4900.0
2010-01-22 13:00:00,26.55,26.55,26.45,26.45,8100.0,26.4786,26.4786,26.3788,26.3788,8100.0
2010-01-22 13:10:00,26.45,26.53,26.42,26.51,6100.0,26.3788,26.4586,26.3489,26.4387,6100.0
2010-01-22 13:20:00,26.52,26.57,26.48,26.49,10900.0,26.4487,26.4985,26.4088,26.4187,10900.0
2010-01-22 13:30:00,26.49,26.49,26.32,26.35,13300.0,26.4187,26.4187,26.2492,26.2791,13300.0
2010-01-22 13:40:00,26.35,26.35,26.22,26.23,6600.0,26.2791,26.2791,26.1495,26.1594,6600.0
2010-01-22 13:50:00,26.23,26.31,26.22,26.3,36200.0,26.1594,26.2392,26.1495,26.2292,36200.0
2010-01-22 14:00:00,26.3,26.3,26.2,26.2,6300.0,26.2292,26.2292,26.1295,26.1295,6300.0
2010-01-22 14:10:00,26.2,26.25,26.2,26.23,35700.0,26.1295,26.1794,26.1295,26.1594,35700.0
2010-01-22 14:20:00,26.25,26.25,26.16,26.16,19900.0,26.1794,26.1794,26.0896,26.0896,19900.0
2010-01-22 14:30:00,26.15,26.22,26.12,26.12,24900.0,26.0796,26.1495,26.0497,26.0497,24900.0
2010-01-22 14:40:00,26.1,26.1,26.01,26.03,18500.0,26.0298,26.0298,25.94,25.96,18500.0
2010-01-22 14:50:00,26.03,26.12,26.03,26.1,14600.0,25.96,26.0497,25.96,26.0298,14600.0
2010-01-22 15:00:00,26.08,26.09,26.04,26.05,27900.0,26.0098,26.0198,25.9699,25.9799,27900.0
2010-01-22 15:10:00,26.06,26.07,26.01,26.03,48100.0,25.9899,25.9999,25.94,25.96,48100.0
2010-01-22 15:20:00,26.05,26.05,25.83,25.83,16700.0,25.9799,25.9799,25.7605,25.7605,16700.0
2010-01-22 15:30:00,25.84,25.96,25.78,25.83,30200.0,25.7705,25.8902,25.7106,25.7605,30200.0
2010-01-22 15:40:00,25.82,26.01,25.82,25.89,32500.0,25.7505,25.94,25.7505,25.8203,32500.0
2010-01-22 15:50:00,25.88,26.0,25.88,25.97,63900.0,25.8104,25.9301,25.8104,25.9001,63900.0
2010-01-25 09:30:00,26.24,26.24,25.64,25.71,8400.0,26.1694,26.1694,25.571,25.6408,8400.0
2010-01-25 09:40:00,25.7,25.86,25.68,25.82,13600.0,25.6309,25.7904,25.6109,25.7505,13600.0
2010-01-25 09:50:00,25.81,25.95,25.8,25.92,8400.0,25.7406,25.8802,25.7306,25.8503,8400.0
2010-01-25 10:00:00,25.9,26.03,25.84,26.01,12700.0,25.8303,25.96,25.7705,25.94,12700.0
2010-01-25 10:10:00,26.02,26.06,25.98,26.02,10900.0,25.95,25.9899,25.9101,25.95,10900.0
2010-01-25 10:20:00,26.03,26.03,25.95,26.02,6900.0,25.96,25.96,25.8802,25.95,6900.0
2010-01-25 10:30:00,26.03,26.11,26.0,26.06,7600.0,25.96,26.0398,25.9301,25.9899,7600.0
2010-01-25 10:40:00,26.07,26.12,26.03,26.06,15300.0,25.9999,26.0497,25.96,25.9899,15300.0
2010-01-25 10:50:00,26.04,26.07,26.0,26.02,24700.0,25.9699,25.9999,25.9301,25.95,24700.0
2010-01-25 11:00:00,26.02,26.02,25.99,26.0,21100.0,25.95,25.95,25.9201,25.9301,21100.0
2010-01-25 11:10:00,25.99,26.0,25.77,25.91,12000.0,25.9201,25.9301,25.7007,25.8403,12000.0
2010-01-25 11:20:00,25.93,26.06,25.93,26.06,13400.0,25.8602,25.9899,25.8602,25.9899,13400.0
2010-01-25 11:30:00,26.04,26.05,25.9,26.0,8400.0,25.9699,25.9799,25.8303,25.9301,8400.0
2010-01-25 11:40:00,25.99,26.11,25.99,25.99,13900.0,25.9201,26.0398,25.9201,25.9201,13900.0
2010-01-25 11:50:00,25.99,26.05,25.98,26.04,11500.0,25.9201,25.9799,25.9101,25.9699,11500.0
2010-01-25 12:00:00,26.05,26.14,26.05,26.08,7200.0,25.9799,26.0697,25.9799,26.0098,7200.0
2010-01-25 12:10:00,26.08,26.15,26.08,26.1,7600.0,26.0098,26.0796,26.0098,26.0298,7600.0
2010-01-25 12:20:00,26.08,26.09,26.02,26.02,9900.0,26.0098,26.0198,25.95,25.95,9900.0
2010-01-25 12:30:00,26.03,26.04,26.02,26.03,8400.0,25.96,25.9699,25.95,25.96,8400.0
2010-01-25 12:40:00,26.03,26.15,26.03,26.14,4900.0,25.96,26.0796,25.96,26.0697,4900.0
2010-01-25 12:50:00,26.14,26.14,26.1,26.11,5600.0,26.0697,26.0697,26.0298,26.0398,5600.0
2010-01-25 13:00:00,26.13,26.19,26.12,26.19,4100.0,26.0597,26.1195,26.0497,26.1195,4100.0
2010-01-25 13:10:00,26.19,26.3,26.19,26.26,6900.0,26.1195,26.2292,26.1195,26.1894,6900.0
2010-01-25 13:20:00,26.26,26.33,26.24,26.33,10800.0,26.1894,26.2592,26.1694,26.2592,10800.0
2010-01-25 13:30:00,26.34,26.44,26.34,26.35,22300.0,26.2691,26.3689,26.2691,26.2791,22300.0
2010-01-25 13:40:00,26.35,26.35,26.29,26.31,6400.0,26.2791,26.2791,26.2193,26.2392,6400.0
2010-01-25 13:50:00,26.33,26.42,26.33,26.37,7600.0,26.2592,26.3489,26.2592,26.2991,7600.0
2010-01-25 14:00:00,26.38,26.39,26.35,26.36,6700.0,26.309,26.319,26.2791,26.2891,6700.0
2010-01-25 14:10:00,26.36,26.36,26.31,26.32,9900.0,26.2891,26.2891,26.2392,26.2492,9900.0
2010-01-25 14:20:00,26.33,26.33,26.3,26.3,6400.0,26.2592,26.2592,26.2292,26.2292,6400.0
2010-01-25 14:30:00,26.3,26.31,26.26,26.26,4900.0,26.2292,26.2392,26.1894,26.1894,4900.0
2010-01-25 14:40:00,26.26,26.33,26.25,26.32,9600.0,26.1894,26.2592,26.1794,26.2492,9600.0
2010-01-25 14:50:00,26.36,26.4,26.33,26.38,11200.0,26.2891,26.329,26.2592,26.309,11200.0
2010-01-25 15:00:00,26.38,26.38,26.32,26.33,9100.0,26.309,26.309,26.2492,26.2592,9100.0
2010-01-25 15:10:00,26.34,26.35,26.31,26.32,9100.0,26.2691,26.2791,26.2392,26.2492,9100.0
2010-01-25 15:20:00,26.33,26.35,26.28,26.3,8200.0,26.2592,26.2791,26.2093,26.2292,8200.0
2010-01-25 15:30:00,26.3,26.33,26.21,26.22,12300.0,26.2292,26.2592,26.1395,26.1495,12300.0
2010-01-25 15:40:00,26.22,26.22,26.08,26.11,26700.0,26.1495,26.1495,26.0098,26.0398,26700.0
2010-01-25 15:50:00,26.11,26.18,26.09,26.14,37000.0,26.0398,26.1096,26.0198,26.0697,37000.0
2010-01-26 09:30:00,26.1,26.1,25.78,25.98,10100.0,26.0298,26.0298,25.7106,25.9101,10100.0
2010-01-26 09:40:00,26.0,26.03,25.84,25.92,24800.0,25.9301,25.96,25.7705,25.8503,24800.0
2010-01-26 09:50:00,25.9,25.99,25.89,25.99,10100.0,25.8303,25.9201,25.8203,25.9201,10100.0
2010-01-26 10:00:00,25.99,26.32,25.96,26.32,12700.0,25.9201,26.2492,25.8902,26.2492,12700.0
2010-01-26 10:10:00,26.35,26.35,26.28,26.28,5500.0,26.2791,26.2791,26.2093,26.2093,5500.0
2010-01-26 10:20:00,26.3,26.42,26.3,26.35,9600.0,26.2292,26.3489,26.2292,26.2791,9600.0
2010-01-26 10:30:00,26.34,26.35,26.26,26.28,3900.0,26.2691,26.2791,26.1894,26.2093,3900.0
2010-01-26 10:40:00,26.3,26.35,26.29,26.34,2900.0,26.2292,26.2791,26.2193,26.2691,2900.0
2010-01-26 10:50:00,26.33,26.34,26.21,26.26,9400.0,26.2592,26.2691,26.1395,26.1894,9400.0
2010-01-26 11:00:00,26.3,26.31,26.25,26.27,5700.0,26.2292,26.2392,26.1794,26.1993,5700.0
2010-01-26 11:10:00,26.28,26.29,26.25,26.29,3500.0,26.2093,26.2193,26.1794,26.2193,3500.0
2010-01-26 11:20:00,26.29,26.31,26.29,26.3,11700.0,26.2193,26.2392,26.2193,26.2292,11700.0
2010-01-26 11:30:00,26.32,26.41,26.3,26.35,13800.0,26.2492,26.339,26.2292,26.2791,13800.0
2010-01-26 11:40:00,26.34,26.41,26.34,26.41,18200.0,26.2691,26.339,26.2691,26.339,18200.0
2010-01-26 11:50:00,26.4,26.55,26.4,26.54,6500.0,26.329,26.4786,26.329,26.4686,6500.0
2010-01-26 12:00:00,26.54,26.54,26.5,26.5,8400.0,26.4686,26.4686,26.4287,26.4287,8400.0
2010-01-26 12:10:00,26.5,26.51,26.5,26.5,2300.0,26.4287,26.4387,26.4287,26.4287,2300.0
2010-01-26 12:20:00,26.51,26.52,26.5,26.52,18300.0,26.4387,26.4487,26.4287,26.4487,18300.0
2010-01-26 12:30:00,26.51,26.53,26.5,26.51,2900.0,26.4387,26.4586,26.4287,26.4387,2900.0
2010-01-26 12:40:00,26.51,26.54,26.5,26.52,1800.0,26.4387,26.4686,26.4287,26.4487,1800.0
2010-01-26 12:50:00,26.51,26.52,26.5,26.51,2300.0,26.4387,26.4487,26.4287,26.4387,2300.0
2010-01-26 13:00:00,26.52,26.54,26.52,26.54,1800.0,26.4487,26.4686,26.4487,26.4686,1800.0
2010-01-26 13:10:00,26.55,26.57,26.53,26.54,2000.0,26.4786,26.4985,26.4586,26.4686,2000.0
2010-01-26 13:20:00,26.58,26.61,26.5,26.5,9900.0,26.5085,26.5384,26.4287,26.4287,9900.0
2010-01-26 13:30:00,26.5,26.56,26.5,26.56,6600.0,26.4287,26.4885,26.4287,26.4885,6600.0
2010-01-26 13:40:00,26.56,26.69,26.56,26.59,11200.0,26.4885,26.6182,26.4885,26.5185,11200.0
2010-01-26 13:50:00,26.57,26.71,26.57,26.71,8100.0,26.4985,26.6381,26.4985,26.6381,8100.0
2010-01-26 14:00:00,26.7,26.77,26.7,26.75,22300.0,26.6282,26.698,26.6282,26.678,22300.0
2010-01-26 14:10:00,26.76,26.77,26.75,26.76,4300.0,26.688,26.698,26.678,26.688,4300.0
2010-01-26 14:20:00,26.76,26.77,26.75,26.75,15500.0,26.688,26.698,26.678,26.678,15500.0
2010-01-26 14:30:00,26.75,26.76,26.54,26.55,23000.0,26.678,26.688,26.4686,26.4786,23000.0
2010-01-26 14:40:00,26.55,26.55,26.51,26.52,5800.0,26.4786,26.4786,26.4387,26.4487,5800.0
2010-01-26 14:50:00,26.5,26.51,26.4,26.41,14400.0,26.4287,26.4387,26.329,26.339,14400.0
2010-01-26 15:00:00,26.42,26.56,26.42,26.55,5000.0,26.3489,26.4885,26.3489,26.4786,5000.0
2010-01-26 15:10:00,26.54,26.56,26.47,26.49,10200.0,26.4686,26.4885,26.3988,26.4187,10200.0
2010-01-26 15:20:00,26.5,26.5,26.32,26.38,29800.0,26.4287,26.4287,26.2492,26.309,29800.0
2010-01-26 15:30:00,26.39,26.44,26.31,26.36,16200.0,26.319,26.3689,26.2392,26.2891,16200.0
2010-01-26 15:40:00,26.35,26.36,26.21,26.28,20000.0,26.2791,26.2891,26.1395,26.2093,20000.0
2010-01-26 15:50:00,26.27,26.3,26.22,26.28,32300.0,26.1993,26.2292,26.1495,26.2093,32300.0
2010-01-27 09:30:00,26.1,26.56,26.1,26.44,5700.0,26.0298,26.4885,26.0298,26.3689,5700.0
2010-01-27 09:40:00,26.5,26.76,26.4,26.49,9800.0,26.4287,26.688,26.329,26.4187,9800.0
2010-01-27 09:50:00,26.5,26.58,26.49,26.5,7700.0,26.4287,26.5085,26.4187,26.4287,7700.0
2010-01-27 10:00:00,26.5,26.51,26.2,26.27,20300.0,26.4287,26.4387,26.1295,26.1993,20300.0
2010-01-27 10:10:00,26.29,26.34,26.21,26.21,19000.0,26.2193,26.2691,26.1395,26.1395,19000.0
2010-01-27 10:20:00,26.23,26.48,26.23,26.47,5500.0,26.1594,26.4088,26.1594,26.3988,5500.0
2010-01-27 10:30:00,26.5,26.62,26.48,26.51,15600.0,26.4287,26.5484,26.4088,26.4387,15600.0
2010-01-27 10:40:00,26.54,26.63,26.49,26.61,11400.0,26.4686,26.5584,26.4187,26.5384,11400.0
2010-01-27 10:50:00,26.59,26.74,26.56,26.67,8600.0,26.5185,26.6681,26.4885,26.5983,8600.0
2010-01-27 11:00:00,26.65,26.65,26.5,26.5,7800.0,26.5783,26.5783,26.4287,26.4287,7800.0
2010-01-27 11:10:00,26.5,26.5,26.44,26.5,10100.0,26.4287,26.4287,26.3689,26.4287,10100.0
2010-01-27 11:20:00,26.5,26.54,26.37,26.5,23500.0,26.4287,26.4686,26.2991,26.4287,23500.0
2010-01-27 11:30:00,26.5,26.55,26.5,26.55,9700.0,26.4287,26.4786,26.4287,26.4786,9700.0
2010-01-27 11:40:00,26.52,26.57,26.5,26.54,3900.0,26.4487,26.4985,26.4287,26.4686,3900.0
2010-01-27 11:50:00,26.51,26.6,26.5,26.53,4300.0,26.4387,26.5284,26.4287,26.4586,4300.0
2010-01-27 12:00:00,26.53,26.62,26.51,26.6,21600.0,26.4586,26.5484,26.4387,26.5284,21600.0
2010-01-27 12:10:00,26.58,26.59,26.51,26.54,2000.0,26.5085,26.5185,26.4387,26.4686,2000.0
2010-01-27 12:20:00,26.53,26.59,26.51,26.59,1800.0,26.4586,26.5185,26.4387,26.5185,1800.0
2010-01-27 12:30:00,26.6,26.63,26.53,26.53,3200.0,26.5284,26.5584,26.4586,26.4586,3200.0
2010-01-27 12:40:00,26.52,26.56,26.51,26.54,2600.0,26.4487,26.4885,26.4387,26.4686,2600.0
2010-01-27 12:50:00,26.5,26.53,26.5,26.51,1900.0,26.4287,26.4586,26.4287,26.4387,1900.0
2010-01-27 13:00:00,26.5,26.54,26.5,26.54,4100.0,26.4287,26.4686,26.4287,26.4686,4100.0
2010-01-27 13:10:00,26.54,26.63,26.5,26.62,14900.0,26.4686,26.5584,26.4287,26.5484,14900.0
2010-01-27 13:20:00,26.58,26.6,26.56,26.56,13100.0,26.5085,26.5284,26.4885,26.4885,13100.0
2010-01-27 13:30:00,26.53,26.63,26.53,26.59,14900.0,26.4586,26.5584,26.4586,26.5185,14900.0
2010-01-27 13:40:00,26.59,26.59,26.53,26.56,1900.0,26.5185,26.5185,26.4586,26.4885,1900.0
2010-01-27 13:50:00,26.58,26.58,26.57,26.58,1700.0,26.5085,26.5085,26.4985,26.5085,1700.0
2010-01-27 14:00:00,26.57,26.58,26.55,26.56,3800.0,26.4985,26.5085,26.4786,26.4885,3800.0
2010-01-27 14:10:00,26.54,26.6,26.5,26.6,9300.0,26.4686,26.5284,26.4287,26.5284,9300.0
2010-01-27 14:20:00,26.67,26.69,26.5,26.57,7200.0,26.5983,26.6182,26.4287,26.4985,7200.0
2010-01-27 14:30:00,26.56,26.66,26.54,26.63,5600.0,26.4885,26.5883,26.4686,26.5584,5600.0
2010-01-27 14:40:00,26.65,26.74,26.65,26.73,7400.0,26.5783,26.6681,26.5783,26.6581,7400.0
2010-01-27 14:50:00,26.71,26.72,26.64,26.68,6600.0,26.6381,26.6481,26.5683,26.6082,6600.0
2010-01-27 15:00:00,26.68,26.7,26.6,26.65,7000.0,26.6082,26.6282,26.5284,26.5783,7000.0
2010-01-27 15:10:00,26.65,26.66,26.56,26.66,6400.0,26.5783,26.5883,26.4885,26.5883,6400.0
2010-01-27 15:20:00,26.67,26.74,26.67,26.73,7900.0,26.5983,26.6681,26.5983,26.6581,7900.0
2010-01-27 15:30:00,26.74,26.95,26.71,26.94,20100.0,26.6681,26.8775,26.6381,26.8675,20100.0
2010-01-27 15:40:00,26.94,26.96,26.88,26.91,17400.0,26.8675,26.8875,26.8077,26.8376,17400.0
2010-01-27 15:50:00,26.91,27.04,26.9,27.02,61300.0,26.8376,26.9673,26.8276,26.9473,61300.0
2010-01-28 09:30:00,27.05,27.05,26.75,26.87,37100.0,26.9772,26.9772,26.678,26.7977,37100.0
2010-01-28 09:40:00,26.83,27.09,26.83,26.83,11500.0,26.7578,27.0171,26.7578,26.7578,11500.0
2010-01-28 09:50:00,26.84,26.89,26.75,26.8,7300.0,26.7678,26.8177,26.678,26.7279,7300.0
2010-01-28 10:00:00,26.78,26.89,26.74,26.87,10200.0,26.708,26.8177,26.6681,26.7977,10200.0
2010-01-28 10:10:00,26.83,26.83,26.68,26.82,7600.0,26.7578,26.7578,26.6082,26.7478,7600.0
2010-01-28 10:20:00,26.85,26.85,26.72,26.8,27300.0,26.7778,26.7778,26.6481,26.7279,27300.0
2010-01-28 10:30:00,26.8,26.86,26.76,26.85,10800.0,26.7279,26.7877,26.688,26.7778,10800.0
2010-01-28 10:40:00,26.83,26.86,26.62,26.66,31400.0,26.7578,26.7877,26.5484,26.5883,31400.0
2010-01-28 10:50:00,26.66,26.73,26.64,26.66,9400.0,26.5883,26.6581,26.5683,26.5883,9400.0
2010-01-28 11:00:00,26.66,26.66,26.39,26.49,18300.0,26.5883,26.5883,26.319,26.4187,18300.0
2010-01-28 11:10:00,26.53,26.7,26.52,26.57,19800.0,26.4586,26.6282,26.4487,26.4985,19800.0
2010-01-28 11:20:00,26.58,26.58,26.48,26.55,7400.0,26.5085,26.5085,26.4088,26.4786,7400.0
2010-01-28 11:30:00,26.55,26.55,26.2,26.22,39000.0,26.4786,26.4786,26.1295,26.1495,39000.0
2010-01-28 11:40:00,26.23,26.25,26.13,26.2,18600.0,26.1594,26.1794,26.0597,26.1295,18600.0
2010-01-28 11:50:00,26.18,26.24,26.09,26.12,22900.0,26.1096,26.1694,26.0198,26.0497,22900.0
2010-01-28 12:00:00,26.12,26.23,26.12,26.18,6600.0,26.0497,26.1594,26.0497,26.1096,6600.0
2010-01-28 12:10:00,26.21,26.21,26.17,26.19,19500.0,26.1395,26.1395,26.0996,26.1195,19500.0
2010-01-28 12:20:00,26.16,26.25,26.12,26.19,18200.0,26.0896,26.1794,26.0497,26.1195,18200.0
2010-01-28 12:30:00,26.18,26.35,26.18,26.35,25800.0,26.1096,26.2791,26.1096,26.2791,25800.0
2010-01-28 12:40:00,26.36,26.39,26.3,26.38,10500.0,26.2891,26.319,26.2292,26.309,10500.0
2010-01-28 12:50:00,26.41,26.48,26.36,26.48,3400.0,26.339,26.4088,26.2891,26.4088,3400.0
2010-01-28 13:00:00,26.47,26.54,26.46,26.49,6900.0,26.3988,26.4686,26.3888,26.4187,6900.0
2010-01-28 13:10:00,26.48,26.49,26.46,26.47,2900.0,26.4088,26.4187,26.3888,26.3988,2900.0
2010-01-28 13:20:00,26.49,26.51,26.35,26.43,5500.0,26.4187,26.4387,26.2791,26.3589,5500.0
2010-01-28 13:30:00,26.43,26.49,26.43,26.49,2100.0,26.3589,26.4187,26.3589,26.4187,2100.0
2010-01-28 13:40:00,26.48,26.6,26.48,26.53,5500.0,26.4088,26.5284,26.4088,26.4586,5500.0
2010-01-28 13:50:00,26.54,26.55,26.45,26.45,3600.0,26.4686,26.4786,26.3788,26.3788,3600.0
2010-01-28 14:00:00,26.45,26.45,26.33,26.33,5000.0,26.3788,26.3788,26.2592,26.2592,5000.0
2010-01-28 14:10:00,26.35,26.35,26.24,26.28,8800.0,26.2791,26.2791,26.1694,26.2093,8800.0
2010-01-28 14:20:00,26.29,26.39,26.28,26.38,5400.0,26.2193,26.319,26.2093,26.309,5400.0
2010-01-28 14:30:00,26.37,26.38,26.3,26.33,10500.0,26.2991,26.309,26.2292,26.2592,10500.0
2010-01-28 14:40:00,26.35,26.38,26.31,26.35,8000.0,26.2791,26.309,26.2392,26.2791,8000.0
2010-01-28 14:50:00,26.36,26.38,26.34,26.36,8500.0,26.2891,26.309,26.2691,26.2891,8500.0
2010-01-28 15:00:00,26.35,26.37,26.34,26.36,6200.0,26.2791,26.2991,26.2691,26.2891,6200.0
2010-01-28 15:10:00,26.36,26.42,26.36,26.42,12100.0,26.2891,26.3489,26.2891,26.3489,12100.0
2010-01-28 15:20:00,26.41,26.45,26.41,26.43,7700.0,26.339,26.3788,26.339,26.3589,7700.0
2010-01-28 15:30:00,26.42,26.46,26.38,26.46,12800.0,26.3489,26.3888,26.309,26.3888,12800.0
2010-01-28 15:40:00,26.47,26.5,26.35,26.43,17300.0,26.3988,26.4287,26.2791,26.3589,17300.0
2010-01-28 15:50:00,26.41,26.47,26.38,26.38,37600.0,26.339,26.3988,26.309,26.309,37600.0
2010-01-29 09:30:00,26.55,26.72,26.54,26.65,4000.0,26.4786,26.6481,26.4686,26.5783,4000.0
2010-01-29 09:40:00,26.6,26.8,26.52,26.74,6500.0,26.5284,26.7279,26.4487,26.6681,6500.0
2010-01-29 09:50:00,26.83,26.94,26.73,26.94,8700.0,26.7578,26.8675,26.6581,26.8675,8700.0
2010-01-29 10:00:00,26.95,27.04,26.83,26.92,3700.0,26.8775,26.9673,26.7578,26.8476,3700.0
2010-01-29 10:10:00,26.86,26.92,26.77,26.9,6500.0,26.7877,26.8476,26.698,26.8276,6500.0
2010-01-29 10:20:00,26.92,27.14,26.9,27.09,9100.0,26.8476,27.067,26.8276,27.0171,9100.0
2010-01-29 10:30:00,27.09,27.11,27.03,27.11,7700.0,27.0171,27.0371,26.9573,27.0371,7700.0
2010-01-29 10:40:00,27.08,27.11,27.0,27.11,8900.0,27.0071,27.0371,26.9274,27.0371,8900.0
2010-01-29 10:50:00,27.1,27.14,26.87,26.94,16400.0,27.0271,27.067,26.7977,26.8675,16400.0
2010-01-29 11:00:00,26.96,27.0,26.89,26.95,14200.0,26.8875,26.9274,26.8177,26.8775,14200.0
2010-01-29 11:10:00,26.92,27.06,26.92,27.04,8000.0,26.8476,26.9872,26.8476,26.9673,8000.0
2010-01-29 11:20:00,27.03,27.04,26.91,26.92,11500.0,26.9573,26.9673,26.8376,26.8476,11500.0
2010-01-29 11:30:00,26.97,27.01,26.93,27.01,7000.0,26.8974,26.9373,26.8576,26.9373,7000.0
2010-01-29 11:40:00,27.0,27.01,26.93,26.98,7100.0,26.9274,26.9373,26.8576,26.9074,7100.0
2010-01-29 11:50:00,26.98,27.0,26.89,26.92,6200.0,26.9074,26.9274,26.8177,26.8476,6200.0
2010-01-29 12:00:00,26.9,26.95,26.85,26.93,5400.0,26.8276,26.8775,26.7778,26.8576,5400.0
2010-01-29 12:10:00,26.91,26.92,26.84,26.88,12500.0,26.8376,26.8476,26.7678,26.8077,12500.0
2010-01-29 12:20:00,26.89,26.98,26.88,26.98,6400.0,26.8177,26.9074,26.8077,26.9074,6400.0
2010-01-29 12:30:00,26.98,27.0,26.88,26.96,6800.0,26.9074,26.9274,26.8077,26.8875,6800.0
2010-01-29 12:40:00,26.95,26.96,26.86,26.91,6100.0,26.8775,26.8875,26.7877,26.8376,6100.0
2010-01-29 12:50:00,26.92,27.0,26.92,27.0,6400.0,26.8476,26.9274,26.8476,26.9274,6400.0
2010-01-29 13:00:00,27.0,27.0,26.95,26.98,6900.0,26.9274,26.9274,26.8775,26.9074,6900.0
2010-01-29 13:10:00,26.99,26.99,26.95,26.98,3600.0,26.9174,26.9174,26.8775,26.9074,3600.0
2010-01-29 13:20:00,26.97,26.97,26.89,26.96,21800.0,26.8974,26.8974,26.8177,26.8875,21800.0
2010-01-29 13:30:00,26.97,27.06,26.94,27.05,3800.0,26.8974,26.9872,26.8675,26.9772,3800.0
2010-01-29 13:40:00,27.03,27.03,26.81,26.81,3500.0,26.9573,26.9573,26.7379,26.7379,3500.0
2010-01-29 13:50:00,26.81,26.92,26.8,26.88,6300.0,26.7379,26.8476,26.7279,26.8077,6300.0
2010-01-29 14:00:00,26.88,26.95,26.88,26.89,5000.0,26.8077,26.8775,26.8077,26.8177,5000.0
2010-01-29 14:10:00,26.87,26.94,26.84,26.87,10900.0,26.7977,26.8675,26.7678,26.7977,10900.0
2010-01-29 14:20:00,26.87,26.91,26.76,26.87,12600.0,26.7977,26.8376,26.688,26.7977,12600.0
2010-01-29 14:30:00,26.88,26.89,26.71,26.77,12900.0,26.8077,26.8177,26.6381,26.698,12900.0
2010-01-29 14:40:00,26.78,26.82,26.67,26.69,7700.0,26.708,26.7478,26.5983,26.6182,7700.0
2010-01-29 14:50:00,26.67,26.8,26.65,26.8,9800.0,26.5983,26.7279,26.5783,26.7279,9800.0
2010-01-29 15:00:00,26.79,26.8,26.76,26.78,7600.0,26.7179,26.7279,26.688,26.708,7600.0
2010-01-29 15:10:00,26.79,26.8,26.66,26.79,12500.0,26.7179,26.7279,26.5883,26.7179,12500.0
2010-01-29 15:20:00,26.79,26.8,26.67,26.74,11800.0,26.7179,26.7279,26.5983,26.6681,11800.0
2010-01-29 15:30:00,26.73,26.74,26.61,26.68,13800.0,26.6581,26.6681,26.5384,26.6082,13800.0
2010-01-29 15:40:00,26.68,26.73,26.65,26.71,12800.0,26.6082,26.6581,26.5783,26.6381,12800.0
2010-01-29 15:50:00,26.69,26.81,26.66,26.66,59000.0,26.6182,26.7379,26.5883,26.5883,59000.0
2010-02-01 09:30:00,26.7,26.96,26.51,26.57,11100.0,26.6282,26.8875,26.4387,26.4985,11100.0
2010-02-01 09:40:00,26.57,26.75,26.5,26.61,9000.0,26.4985,26.678,26.4287,26.5384,9000.0
2010-02-01 09:50:00,26.58,26.66,26.5,26.55,7900.0,26.5085,26.5883,26.4287,26.4786,7900.0
2010-02-01 10:00:00,26.53,26.53,26.28,26.36,46900.0,26.4586,26.4586,26.2093,26.2891,46900.0
2010-02-01 10:10:00,26.4,26.52,26.36,26.51,10000.0,26.329,26.4487,26.2891,26.4387,10000.0
2010-02-01 10:20:00,26.53,26.55,26.44,26.49,20400.0,26.4586,26.4786,26.3689,26.4187,20400.0
2010-02-01 10:30:00,26.51,26.64,26.51,26.55,8600.0,26.4387,26.5683,26.4387,26.4786,8600.0
2010-02-01 10:40:00,26.52,26.56,26.46,26.51,15200.0,26.4487,26.4885,26.3888,26.4387,15200.0
2010-02-01 10:50:00,26.51,26.53,26.38,26.41,4100.0,26.4387,26.4586,26.309,26.339,4100.0
2010-02-01 11:00:00,26.42,26.68,26.39,26.65,7000.0,26.3489,26.6082,26.319,26.5783,7000.0
2010-02-01 11:10:00,26.67,26.8,26.65,26.75,8800.0,26.5983,26.7279,26.5783,26.678,8800.0
2010-02-01 11:20:00,26.74,26.82,26.72,26.81,3100.0,26.6681,26.7478,26.6481,26.7379,3100.0
2010-02-01 11:30:00,26.8,26.8,26.45,26.5,27700.0,26.7279,26.7279,26.3788,26.4287,27700.0
2010-02-01 11:40:00,26.5,26.5,26.22,26.25,30000.0,26.4287,26.4287,26.1495,26.1794,30000.0
2010-02-01 11:50:00,26.22,26.22,25.93,26.02,72300.0,26.1495,26.1495,25.8602,25.95,72300.0
2010-02-01 12:00:00,26.02,26.04,25.9,26.04,81300.0,25.95,25.9699,25.8303,25.9699,81300.0
2010-02-01 12:10:00,26.04,26.16,25.99,26.15,26800.0,25.9699,26.0896,25.9201,26.0796,26800.0
2010-02-01 12:20:00,26.15,26.15,25.99,26.02,69800.0,26.0796,26.0796,25.9201,25.95,69800.0
2010-02-01 12:30:00,26.03,26.19,26.01,26.16,42800.0,25.96,26.1195,25.94,26.0896,42800.0
2010-02-01 12:40:00,26.15,26.32,26.14,26.32,11300.0,26.0796,26.2492,26.0697,26.2492,11300.0
2010-02-01 12:50:00,26.33,26.55,26.33,26.54,7300.0,26.2592,26.4786,26.2592,26.4686,7300.0
2010-02-01 13:00:00,26.55,26.55,26.46,26.52,7200.0,26.4786,26.4786,26.3888,26.4487,7200.0
2010-02-01 13:10:00,26.54,26.58,26.5,26.53,11000.0,26.4686,26.5085,26.4287,26.4586,11000.0
2010-02-01 13:20:00,26.54,26.61,26.49,26.59,4400.0,26.4686,26.5384,26.4187,26.5185,4400.0
2010-02-01 13:30:00,26.59,26.7,26.58,26.67,10600.0,26.5185,26.6282,26.5085,26.5983,10600.0
2010-02-01 13:40:00,26.68,26.71,26.65,26.67,8900.0,26.6082,26.6381,26.5783,26.5983,8900.0
2010-02-01 13:50:00,26.68,26.73,26.68,26.72,9200.0,26.6082,26.6581,26.6082,26.6481,9200.0
2010-02-01 14:00:00,26.72,26.72,26.61,26.64,11500.0,26.6481,26.6481,26.5384,26.5683,11500.0
2010-02-01 14:10:00,26.63,26.67,26.58,26.67,4200.0,26.5584,26.5983,26.5085,26.5983,4200.0
2010-02-01 14:20:00,26.69,26.71,26.62,26.71,5100.0,26.6182,26.6381,26.5484,26.6381,5100.0
2010-02-01 14:30:00,26.72,26.72,26.67,26.67,5200.0,26.6481,26.6481,26.5983,26.5983,5200.0
2010-02-01 14:40:00,26.65,26.67,26.58,26.59,6500.0,26.5783,26.5983,26.5085,26.5185,6500.0
2010-02-01 14:50:00,26.58,26.6,26.52,26.55,8800.0,26.5085,26.5284,26.4487,26.4786,8800.0
2010-02-01 15:00:00,26.54,26.56,26.41,26.43,8900.0,26.4686,26.4885,26.339,26.3589,8900.0
2010-02-01 15:10:00,26.42,26.53,26.42,26.53,40200.0,26.3489,26.4586,26.3489,26.4586,40200.0
2010-02-01 15:20:00,26.53,26.59,26.43,26.47,15600.0,26.4586,26.5185,26.3589,26.3988,15600.0
2010-02-01 15:30:00,26.45,26.47,26.39,26.47,12600.0,26.3788,26.3988,26.319,26.3988,12600.0
2010-02-01 15:40:00,26.46,26.51,26.43,26.48,17300.0,26.3888,26.4387,26.3589,26.4088,17300.0
2010-02-01 15:50:00,26.48,26.56,26.44,26.55,27700.0,26.4088,26.4885,26.3689,26.4786,27700.0
2010-02-02 09:30:00,26.5,26.5,26.22,26.27,10100.0,26.4287,26.4287,26.1495,26.1993,10100.0
2010-02-02 09:40:00,26.31,26.43,26.27,26.41,13600.0,26.2392,26.3589,26.1993,26.339,13600.0
2010-02-02 09:50:00,26.41,26.46,26.34,26.36,12400.0,26.339,26.3888,26.2691,26.2891,12400.0
2010-02-02 10:00:00,26.37,26.49,26.36,26.46,18000.0,26.2991,26.4187,26.2891,26.3888,18000.0
2010-02-02 10:10:00,26.48,26.69,26.4,26.69,26700.0,26.4088,26.6182,26.329,26.6182,26700.0
2010-02-02 10:20:00,26.67,26.95,26.67,26.95,14200.0,26.5983,26.8775,26.5983,26.8775,14200.0
2010-02-02 10:30:00,26.98,27.07,26.97,27.06,14100.0,26.9074,26.9972,26.8974,26.9872,14100.0
2010-02-02 10:40:00,27.07,27.12,27.0,27.09,17000.0,26.9972,27.047,26.9274,27.0171,17000.0
2010-02-02 10:50:00,27.12,27.33,27.11,27.31,23000.0,27.047,27.2565,27.0371,27.2365,23000.0
2010-02-02 11:00:00,27.31,27.37,27.18,27.26,18600.0,27.2365,27.2964,27.1069,27.1867,18600.0
2010-02-02 11:10:00,27.26,27.34,27.2,27.2,10400.0,27.1867,27.2664,27.1268,27.1268,10400.0
2010-02-02 11:20:00,27.2,27.34,27.2,27.25,16600.0,27.1268,27.2664,27.1268,27.1767,16600.0
2010-02-02 11:30:00,27.25,27.27,27.13,27.22,27000.0,27.1767,27.1966,27.057,27.1468,27000.0
2010-02-02 11:40:00,27.23,27.27,27.2,27.22,10700.0,27.1567,27.1966,27.1268,27.1468,10700.0
2010-02-02 11:50:00,27.23,27.29,27.15,27.18,11700.0,27.1567,27.2166,27.077,27.1069,11700.0
2010-02-02 12:00:00,27.18,27.27,27.17,27.19,7900.0,27.1069,27.1966,27.0969,27.1169,7900.0
2010-02-02 12:10:00,27.2,27.23,27.14,27.21,7700.0,27.1268,27.1567,27.067,27.1368,7700.0
2010-02-02 12:20:00,27.21,27.32,27.19,27.31,13400.0,27.1368,27.2465,27.1169,27.2365,13400.0
2010-02-02 12:30:00,27.32,27.34,27.25,27.25,18800.0,27.2465,27.2664,27.1767,27.1767,18800.0
2010-02-02 12:40:00,27.25,27.27,27.24,27.27,5400.0,27.1767,27.1966,27.1667,27.1966,5400.0
2010-02-02 12:50:00,27.26,27.3,27.23,27.24,6800.0,27.1867,27.2266,27.1567,27.1667,6800.0
2010-02-02 13:00:00,27.25,27.28,27.23,27.23,28400.0,27.1767,27.2066,27.1567,27.1567,28400.0
2010-02-02 13:10:00,27.22,27.25,27.22,27.25,7000.0,27.1468,27.1767,27.1468,27.1767,7000.0
2010-02-02 13:20:00,27.26,27.46,27.26,27.44,12100.0,27.1867,27.3861,27.1867,27.3662,12100.0
2010-02-02 13:30:00,27.42,27.42,27.39,27.4,5700.0,27.3462,27.3462,27.3163,27.3263,5700.0
2010-02-02 13:40:00,27.4,27.4,27.37,27.37,2500.0,27.3263,27.3263,27.2964,27.2964,2500.0
2010-02-02 13:50:00,27.37,27.41,27.34,27.34,4200.0,27.2964,27.3363,27.2664,27.2664,4200.0
2010-02-02 14:00:00,27.36,27.38,27.29,27.31,4700.0,27.2864,27.3063,27.2166,27.2365,4700.0
2010-02-02 14:10:00,27.33,27.37,27.25,27.25,7300.0,27.2565,27.2964,27.1767,27.1767,7300.0
2010-02-02 14:20:00,27.25,27.34,27.24,27.34,7500.0,27.1767,27.2664,27.1667,27.2664,7500.0
2010-02-02 14:30:00,27.36,27.42,27.36,27.42,145100.0,27.2864,27.3462,27.2864,27.3462,145100.0
2010-02-02 14:40:00,27.42,27.47,27.41,27.45,11700.0,27.3462,27.3961,27.3363,27.3762,11700.0
2010-02-02 14:50:00,27.45,27.52,27.45,27.51,15500.0,27.3762,27.446,27.3762,27.436,15500.0
2010-02-02 15:00:00,27.51,27.58,27.49,27.55,9700.0,27.436,27.5058,27.416,27.4759,9700.0
2010-02-02 15:10:00,27.56,27.71,27.56,27.71,11700.0,27.4859,27.6355,27.4859,27.6355,11700.0
2010-02-02 15:20:00,27.72,27.75,27.69,27.75,28000.0,27.6454,27.6753,27.6155,27.6753,28000.0
2010-02-02 15:30:00,27.75,27.91,27.75,27.87,33800.0,27.6753,27.8349,27.6753,27.795,33800.0
2010-02-02 15:40:00,27.88,27.89,27.85,27.89,28700.0,27.805,27.815,27.7751,27.815,28700.0
2010-02-02 15:50:00,27.89,28.09,27.85,28.0,113100.0,27.815,28.0144,27.7751,27.9247,113100.0
2010-02-03 09:30:00,27.76,28.04,27.61,27.77,48300.0,27.6853,27.9646,27.5357,27.6953,48300.0
2010-02-03 09:40:00,27.88,27.89,27.7,27.72,18100.0,27.805,27.815,27.6255,27.6454,18100.0
2010-02-03 09:50:00,27.72,27.74,27.63,27.67,13800.0,27.6454,27.6654,27.5557,27.5956,13800.0
2010-02-03 10:00:00,27.65,27.65,27.38,27.57,60100.0,27.5756,27.5756,27.3063,27.4958,60100.0
2010-02-03 10:10:00,27.61,27.63,27.5,27.59,16400.0,27.5357,27.5557,27.426,27.5158,16400.0
2010-02-03 10:20:00,27.56,27.69,27.56,27.69,32400.0,27.4859,27.6155,27.4859,27.6155,32400.0
2010-02-03 10:30:00,27.67,27.67,27.63,27.64,30600.0,27.5956,27.5956,27.5557,27.5656,30600.0
2010-02-03 10:40:00,27.66,27.66,27.63,27.65,35500.0,27.5856,27.5856,27.5557,27.5756,35500.0
2010-02-03 10:50:00,27.64,27.68,27.58,27.65,52700.0,27.5656,27.6055,27.5058,27.5756,52700.0
2010-02-03 11:00:00,27.63,27.66,27.62,27.65,35100.0,27.5557,27.5856,27.5457,27.5756,35100.0
2010-02-03 11:10:00,27.65,27.66,27.63,27.66,8600.0,27.5756,27.5856,27.5557,27.5856,8600.0
2010-02-03 11:20:00,27.65,27.66,27.62,27.65,15600.0,27.5756,27.5856,27.5457,27.5756,15600.0
2010-02-03 11:30:00,27.65,27.65,27.51,27.55,34500.0,27.5756,27.5756,27.436,27.4759,34500.0
2010-02-03 11:40:00,27.56,27.59,27.49,27.56,60300.0,27.4859,27.5158,27.416,27.4859,60300.0
2010-02-03 11:50:00,27.56,27.59,27.39,27.39,15300.0,27.4859,27.5158,27.3163,27.3163,15300.0
2010-02-03 12:00:00,27.41,27.58,27.4,27.56,99200.0,27.3363,27.5058,27.3263,27.4859,99200.0
2010-02-03 12:10:00,27.57,27.63,27.56,27.6,18400.0,27.4958,27.5557,27.4859,27.5257,18400.0
2010-02-03 12:20:00,27.6,27.6,27.44,27.48,11800.0,27.5257,27.5257,27.3662,27.4061,11800.0
2010-02-03 12:30:00,27.5,27.57,27.46,27.53,8600.0,27.426,27.4958,27.3861,27.4559,8600.0
2010-02-03 12:40:00,27.53,27.53,27.41,27.46,6500.0,27.4559,27.4559,27.3363,27.3861,6500.0
2010-02-03 12:50:00,27.47,27.62,27.45,27.55,17000.0,27.3961,27.5457,27.3762,27.4759,17000.0
2010-02-03 13:00:00,27.55,27.62,27.54,27.62,6900.0,27.4759,27.5457,27.4659,27.5457,6900.0
2010-02-03 13:10:00,27.64,27.66,27.62,27.65,9400.0,27.5656,27.5856,27.5457,27.5756,9400.0
2010-02-03 13:20:00,27.66,27.71,27.62,27.67,28100.0,27.5856,27.6355,27.5457,27.5956,28100.0
2010-02-03 13:30:00,27.69,27.83,27.68,27.8,56700.0,27.6155,27.7551,27.6055,27.7252,56700.0
2010-02-03 13:40:00,27.8,27.86,27.8,27.85,17300.0,27.7252,27.785,27.7252,27.7751,17300.0
2010-02-03 13:50:00,27.84,27.84,27.73,27.8,24300.0,27.7651,27.7651,27.6554,27.7252,24300.0
2010-02-03 14:00:00,27.81,27.92,27.77,27.89,17200.0,27.7352,27.8449,27.6953,27.815,17200.0
2010-02-03 14:10:00,27.89,27.93,27.86,27.9,28200.0,27.815,27.8549,27.785,27.8249,28200.0
2010-02-03 14:20:00,27.9,28.0,27.88,27.97,24600.0,27.8249,27.9247,27.805,27.8948,24600.0
2010-02-03 14:30:00,27.98,28.03,27.89,27.97,51400.0,27.9047,27.9546,27.815,27.8948,51400.0
2010-02-03 14:40:00,27.98,28.01,27.93,28.01,28400.0,27.9047,27.9346,27.8549,27.9346,28400.0
2010-02-03 14:50:00,28.0,28.11,27.97,28.09,32500.0,27.9247,28.0344,27.8948,28.0144,32500.0
2010-02-03 15:00:00,28.1,28.28,28.08,28.15,42000.0,28.0244,28.2039,28.0045,28.0743,42000.0
2010-02-03 15:10:00,28.17,28.31,28.15,28.28,35500.0,28.0942,28.2338,28.0743,28.2039,35500.0
2010-02-03 15:20:00,28.28,28.32,28.21,28.29,36100.0,28.2039,28.2438,28.1341,28.2139,36100.0
2010-02-03 15:30:00,28.28,28.41,28.27,28.41,47100.0,28.2039,28.3336,28.1939,28.3336,47100.0
2010-02-03 15:40:00,28.41,28.46,28.36,28.45,72900.0,28.3336,28.3834,28.2837,28.3735,72900.0
2010-02-03 15:50:00,28.45,28.66,28.37,28.65,163500.0,28.3735,28.5829,28.2937,28.5729,163500.0
2010-02-04 09:30:00,28.38,28.6,28.25,28.36,13400.0,28.3037,28.5231,28.174,28.2837,13400.0
2010-02-04 09:40:00,28.38,28.38,27.88,27.88,19900.0,28.3037,28.3037,27.805,27.805,19900.0
2010-02-04 09:50:00,27.87,27.87,27.41,27.42,57100.0,27.795,27.795,27.3363,27.3462,57100.0
2010-02-04 10:00:00,27.42,27.72,27.4,27.66,39800.0,27.3462,27.6454,27.3263,27.5856,39800.0
2010-02-04 10:10:00,27.67,27.8,27.57,27.65,27800.0,27.5956,27.7252,27.4958,27.5756,27800.0
2010-02-04 10:20:00,27.64,27.65,27.48,27.57,16200.0,27.5656,27.5756,27.4061,27.4958,16200.0
2010-02-04 10:30:00,27.55,27.75,27.55,27.65,12300.0,27.4759,27.6753,27.4759,27.5756,12300.0
2010-02-04 10:40:00,27.62,27.67,27.52,27.53,7200.0,27.5457,27.5956,27.446,27.4559,7200.0
2010-02-04 10:50:00,27.53,27.55,27.42,27.44,15000.0,27.4559,27.4759,27.3462,27.3662,15000.0
2010-02-04 11:00:00,27.44,27.62,27.42,27.59,26500.0,27.3662,27.5457,27.3462,27.5158,26500.0
2010-02-04 11:10:00,27.55,27.55,27.41,27.55,15700.0,27.4759,27.4759,27.3363,27.4759,15700.0
2010-02-04 11:20:00,27.56,27.56,27.48,27.51,6900.0,27.4859,27.4859,27.4061,27.436,6900.0
2010-02-04 11:30:00,27.57,27.58,27.38,27.38,11700.0,27.4958,27.5058,27.3063,27.3063,11700.0
2010-02-04 11:40:00,27.38,27.39,27.28,27.36,15500.0,27.3063,27.3163,27.2066,27.2864,15500.0
2010-02-04 11:50:00,27.38,27.38,27.33,27.35,10200.0,27.3063,27.3063,27.2565,27.2764,10200.0
2010-02-04 12:00:00,27.35,27.37,27.22,27.37,17600.0,27.2764,27.2964,27.1468,27.2964,17600.0
2010-02-04 12:10:00,27.36,27.45,27.25,27.26,16800.0,27.2864,27.3762,27.1767,27.1867,16800.0
2010-02-04 12:20:00,27.25,27.26,27.14,27.15,7500.0,27.1767,27.1867,27.067,27.077,7500.0
2010-02-04 12:30:00,27.15,27.28,27.14,27.21,15300.0,27.077,27.2066,27.067,27.1368,15300.0
2010-02-04 12:40:00,27.19,27.2,27.02,27.08,15200.0,27.1169,27.1268,26.9473,27.0071,15200.0
2010-02-04 12:50:00,27.01,27.05,26.98,27.0,19100.0,26.9373,26.9772,26.9074,26.9274,19100.0
2010-02-04 13:00:00,27.0,27.01,26.96,27.01,11100.0,26.9274,26.9373,26.8875,26.9373,11100.0
2010-02-04 13:10:00,27.01,27.01,26.9,26.9,12300.0,26.9373,26.9373,26.8276,26.8276,12300.0
2010-02-04 13:20:00,26.9,26.9,26.78,26.78,12900.0,26.8276,26.8276,26.708,26.708,12900.0
2010-02-04 13:30:00,26.8,26.81,26.73,26.77,12000.0,26.7279,26.7379,26.6581,26.698,12000.0
2010-02-04 13:40:00,26.76,26.76,26.54,26.6,36700.0,26.688,26.688,26.4686,26.5284,36700.0
2010-02-04 13:50:00,26.6,26.66,26.48,26.48,18500.0,26.5284,26.5883,26.4088,26.4088,18500.0
2010-02-04 14:00:00,26.48,26.49,26.33,26.33,23200.0,26.4088,26.4187,26.2592,26.2592,23200.0
2010-02-04 14:10:00,26.35,26.41,26.11,26.15,38700.0,26.2791,26.339,26.0398,26.0796,38700.0
2010-02-04 14:20:00,26.15,26.21,26.08,26.1,46500.0,26.0796,26.1395,26.0098,26.0298,46500.0
2010-02-04 14:30:00,26.08,26.12,25.98,26.05,49700.0,26.0098,26.0497,25.9101,25.9799,49700.0
2010-02-04 14:40:00,26.04,26.04,25.86,25.95,21900.0,25.9699,25.9699,25.7904,25.8802,21900.0
2010-02-04 14:50:00,25.95,26.04,25.9,26.02,24600.0,25.8802,25.9699,25.8303,25.95,24600.0
2010-02-04 15:00:00,26.02,26.04,25.92,25.92,31100.0,25.95,25.9699,25.8503,25.8503,31100.0
2010-02-04 15:10:00,25.92,25.93,25.68,25.71,33500.0,25.8503,25.8602,25.6109,25.6408,33500.0
2010-02-04 15:20:00,25.71,25.76,25.69,25.76,32500.0,25.6408,25.6907,25.6209,25.6907,32500.0
2010-02-04 15:30:00,25.75,25.77,25.71,25.76,60000.0,25.6807,25.7007,25.6408,25.6907,60000.0
2010-02-04 15:40:00,25.75,25.83,25.7,25.7,66000.0,25.6807,25.7605,25.6309,25.6309,66000.0
2010-02-04 15:50:00,25.69,25.72,25.59,25.64,100400.0,25.6209,25.6508,25.5212,25.571,100400.0
2010-02-05 09:30:00,25.75,26.24,25.58,25.8,57800.0,25.6807,26.1694,25.5112,25.7306,57800.0
2010-02-05 09:40:00,25.78,25.8,25.72,25.78,20700.0,25.7106,25.7306,25.6508,25.7106,20700.0
2010-02-05 09:50:00,25.74,25.81,25.7,25.77,20000.0,25.6708,25.7406,25.6309,25.7007,20000.0
2010-02-05 10:00:00,25.78,25.87,25.78,25.82,20400.0,25.7106,25.8004,25.7106,25.7505,20400.0
2010-02-05 10:10:00,25.81,25.86,25.75,25.75,22500.0,25.7406,25.7904,25.6807,25.6807,22500.0
2010-02-05 10:20:00,25.77,26.06,25.76,26.06,26600.0,25.7007,25.9899,25.6907,25.9899,26600.0
2010-02-05 10:30:00,26.06,26.27,26.03,26.22,52700.0,25.9899,26.1993,25.96,26.1495,52700.0
2010-02-05 10:40:00,26.24,26.3,26.17,26.25,16600.0,26.1694,26.2292,26.0996,26.1794,16600.0
2010-02-05 10:50:00,26.26,26.29,26.11,26.11,13500.0,26.1894,26.2193,26.0398,26.0398,13500.0
2010-02-05 11:00:00,26.09,26.15,25.9,25.9,20800.0,26.0198,26.0796,25.8303,25.8303,20800.0
2010-02-05 11:10:00,25.9,26.15,25.89,26.12,14900.0,25.8303,26.0796,25.8203,26.0497,14900.0
2010-02-05 11:20:00,26.13,26.22,26.09,26.19,24900.0,26.0597,26.1495,26.0198,26.1195,24900.0
2010-02-05 11:30:00,26.18,26.27,25.91,25.91,16100.0,26.1096,26.1993,25.8403,25.8403,16100.0
2010-02-05 11:40:00,25.89,25.9,25.79,25.86,16100.0,25.8203,25.8303,25.7206,25.7904,16100.0
2010-02-05 11:50:00,25.87,25.89,25.71,25.76,5400.0,25.8004,25.8203,25.6408,25.6907,5400.0
2010-02-05 12:00:00,25.75,25.81,25.66,25.66,9500.0,25.6807,25.7406,25.591,25.591,9500.0
2010-02-05 12:10:00,25.62,25.64,25.51,25.64,6300.0,25.5511,25.571,25.4414,25.571,6300.0
2010-02-05 12:20:00,25.64,25.66,25.56,25.56,7700.0,25.571,25.591,25.4912,25.4912,7700.0
2010-02-05 12:30:00,25.56,25.57,25.52,25.55,4600.0,25.4912,25.5012,25.4513,25.4813,4600.0
2010-02-05 12:40:00,25.54,25.57,25.53,25.54,4600.0,25.4713,25.5012,25.4613,25.4713,4600.0
2010-02-05 12:50:00,25.54,25.54,25.4,25.4,7500.0,25.4713,25.4713,25.3317,25.3317,7500.0
2010-02-05 13:00:00,25.4,25.44,25.36,25.43,9100.0,25.3317,25.3716,25.2918,25.3616,9100.0
2010-02-05 13:10:00,25.42,25.42,25.35,25.4,6800.0,25.3516,25.3516,25.2818,25.3317,6800.0
2010-02-05 13:20:00,25.39,25.39,25.29,25.29,8500.0,25.3217,25.3217,25.222,25.222,8500.0
2010-02-05 13:30:00,25.29,25.36,25.2,25.2,19500.0,25.222,25.2918,25.1322,25.1322,19500.0
2010-02-05 13:40:00,25.19,25.19,25.06,25.07,7600.0,25.1222,25.1222,24.9926,25.0026,7600.0
2010-02-05 13:50:00,25.06,25.17,25.06,25.06,17200.0,24.9926,25.1023,24.9926,24.9926,17200.0
2010-02-05 14:00:00,25.08,25.29,25.07,25.24,14300.0,25.0125,25.222,25.0026,25.1721,14300.0
2010-02-05 14:10:00,25.22,25.33,25.16,25.33,8600.0,25.1522,25.2619,25.0923,25.2619,8600.0
2010-02-05 14:20:00,25.34,25.34,25.2,25.26,10500.0,25.2718,25.2718,25.1322,25.192,10500.0
2010-02-05 14:30:00,25.25,25.36,25.23,25.34,8000.0,25.1821,25.2918,25.1621,25.2718,8000.0
2010-02-05 14:40:00,25.31,25.41,25.3,25.4,16200.0,25.2419,25.3416,25.2319,25.3317,16200.0
2010-02-05 14:50:00,25.4,25.44,25.36,25.4,8400.0,25.3317,25.3716,25.2918,25.3317,8400.0
2010-02-05 15:00:00,25.41,25.82,25.37,25.82,31100.0,25.3416,25.7505,25.3017,25.7505,31100.0
2010-02-05 15:10:00,25.8,25.89,25.75,25.81,25400.0,25.7306,25.8203,25.6807,25.7406,25400.0
2010-02-05 15:20:00,25.82,25.84,25.73,25.75,23600.0,25.7505,25.7705,25.6608,25.6807,23600.0
2010-02-05 15:30:00,25.76,25.87,25.71,25.77,18900.0,25.6907,25.8004,25.6408,25.7007,18900.0
2010-02-05 15:40:00,25.78,25.86,25.71,25.74,24500.0,25.7106,25.7904,25.6408,25.6708,24500.0
2010-02-05 15:50:00,25.75,25.8,25.71,25.74,34900.0,25.6807,25.7306,25.6408,25.6708,34900.0
2010-02-08 09:30:00,25.84,26.02,25.65,25.92,51600.0,25.7705,25.95,25.581,25.8503,51600.0
2010-02-08 09:40:00,25.9,26.07,25.9,25.94,12900.0,25.8303,25.9999,25.8303,25.8702,12900.0
2010-02-08 09:50:00,25.96,26.04,25.88,26.01,9500.0,25.8902,25.9699,25.8104,25.94,9500.0
2010-02-08 10:00:00,26.02,26.02,25.88,25.95,4000.0,25.95,25.95,25.8104,25.8802,4000.0
2010-02-08 10:10:00,25.93,25.99,25.85,25.85,3600.0,25.8602,25.9201,25.7805,25.7805,3600.0
2010-02-08 10:20:00,25.85,25.95,25.78,25.94,29100.0,25.7805,25.8802,25.7106,25.8702,29100.0
2010-02-08 10:30:00,25.95,26.06,25.93,26.0,6400.0,25.8802,25.9899,25.8602,25.9301,6400.0
2010-02-08 10:40:00,25.96,26.11,25.96,26.11,6400.0,25.8902,26.0398,25.8902,26.0398,6400.0
2010-02-08 10:50:00,26.11,26.13,26.06,26.08,16600.0,26.0398,26.0597,25.9899,26.0098,16600.0
2010-02-08 11:00:00,26.08,26.12,26.07,26.11,12800.0,26.0098,26.0497,25.9999,26.0398,12800.0
2010-02-08 11:10:00,26.09,26.14,26.07,26.11,5300.0,26.0198,26.0697,25.9999,26.0398,5300.0
2010-02-08 11:20:00,26.15,26.29,26.15,26.28,8400.0,26.0796,26.2193,26.0796,26.2093,8400.0
2010-02-08 11:30:00,26.26,26.39,26.25,26.38,5600.0,26.1894,26.319,26.1794,26.309,5600.0
2010-02-08 11:40:00,26.38,26.38,26.3,26.37,3200.0,26.309,26.309,26.2292,26.2991,3200.0
2010-02-08 11:50:00,26.34,26.34,26.27,26.33,2500.0,26.2691,26.2691,26.1993,26.2592,2500.0
2010-02-08 12:00:00,26.33,26.33,26.25,26.27,4600.0,26.2592,26.2592,26.1794,26.1993,4600.0
2010-02-08 12:10:00,26.26,26.31,26.25,26.3,2800.0,26.1894,26.2392,26.1794,26.2292,2800.0
2010-02-08 12:20:00,26.27,26.27,26.19,26.21,4800.0,26.1993,26.1993,26.1195,26.1395,4800.0
2010-02-08 12:30:00,26.21,26.24,26.2,26.23,5100.0,26.1395,26.1694,26.1295,26.1594,5100.0
2010-02-08 12:40:00,26.22,26.23,26.16,26.18,3800.0,26.1495,26.1594,26.0896,26.1096,3800.0
2010-02-08 12:50:00,26.18,26.19,26.18,26.18,900.0,26.1096,26.1195,26.1096,26.1096,900.0
2010-02-08 13:00:00,26.17,26.2,26.14,26.2,8800.0,26.0996,26.1295,26.0697,26.1295,8800.0
2010-02-08 13:10:00,26.2,26.2,26.17,26.18,1700.0,26.1295,26.1295,26.0996,26.1096,1700.0
2010-02-08 13:20:00,26.2,26.2,26.18,26.18,1400.0,26.1295,26.1295,26.1096,26.1096,1400.0
2010-02-08 13:30:00,26.19,26.19,26.17,26.18,1600.0,26.1195,26.1195,26.0996,26.1096,1600.0
2010-02-08 13:40:00,26.18,26.18,26.15,26.17,10400.0,26.1096,26.1096,26.0796,26.0996,10400.0
2010-02-08 13:50:00,26.16,26.21,26.14,26.15,9600.0,26.0896,26.1395,26.0697,26.0796,9600.0
2010-02-08 14:00:00,26.14,26.24,26.14,26.23,6600.0,26.0697,26.1694,26.0697,26.1594,6600.0
2010-02-08 14:10:00,26.23,26.23,26.21,26.21,1600.0,26.1594,26.1594,26.1395,26.1395,1600.0
2010-02-08 14:20:00,26.22,26.22,26.2,26.21,5200.0,26.1495,26.1495,26.1295,26.1395,5200.0
2010-02-08 14:30:00,26.22,26.22,26.06,26.06,5300.0,26.1495,26.1495,25.9899,25.9899,5300.0
2010-02-08 14:40:00,26.06,26.1,26.0,26.09,4600.0,25.9899,26.0298,25.9301,26.0198,4600.0
2010-02-08 14:50:00,26.09,26.1,26.06,26.06,7600.0,26.0198,26.0298,25.9899,25.9899,7600.0
2010-02-08 15:00:00,26.06,26.06,25.92,25.92,8100.0,25.9899,25.9899,25.8503,25.8503,8100.0
2010-02-08 15:10:00,25.92,25.98,25.91,25.96,16100.0,25.8503,25.9101,25.8403,25.8902,16100.0
2010-02-08 15:20:00,25.94,25.95,25.88,25.92,7800.0,25.8702,25.8802,25.8104,25.8503,7800.0
2010-02-08 15:30:00,25.91,25.99,25.91,25.97,13000.0,25.8403,25.9201,25.8403,25.9001,13000.0
2010-02-08 15:40:00,25.97,26.03,25.91,25.91,14300.0,25.9001,25.96,25.8403,25.8403,14300.0
2010-02-08 15:50:00,25.92,25.95,25.76,25.76,57300.0,25.8503,25.8802,25.6907,25.6907,57300.0
2010-02-09 09:30:00,26.15,26.23,25.8,26.0,16900.0,26.0796,26.1594,25.7306,25.9301,16900.0
2010-02-09 09:40:00,26.0,26.02,25.88,25.96,5900.0,25.9301,25.95,25.8104,25.8902,5900.0
2010-02-09 09:50:00,25.97,26.21,25.97,26.18,5500.0,25.9001,26.1395,25.9001,26.1096,5500.0
2010-02-09 10:00:00,26.17,26.23,26.12,26.22,6500.0,26.0996,26.1594,26.0497,26.1495,6500.0
2010-02-09 10:10:00,26.22,26.35,26.19,26.33,9700.0,26.1495,26.2791,26.1195,26.2592,9700.0
2010-02-09 10:20:00,26.32,26.34,26.23,26.34,12800.0,26.2492,26.2691,26.1594,26.2691,12800.0
2010-02-09 10:30:00,26.34,26.35,26.12,26.12,10000.0,26.2691,26.2791,26.0497,26.0497,10000.0
2010-02-09 10:40:00,26.11,26.15,26.09,26.13,4800.0,26.0398,26.0796,26.0198,26.0597,4800.0
2010-02-09 10:50:00,26.13,26.15,26.08,26.08,4900.0,26.0597,26.0796,26.0098,26.0098,4900.0
2010-02-09 11:00:00,26.06,26.06,25.95,25.95,4700.0,25.9899,25.9899,25.8802,25.8802,4700.0
2010-02-09 11:10:00,25.99,26.06,25.89,25.94,5500.0,25.9201,25.9899,25.8203,25.8702,5500.0
2010-02-09 11:20:00,25.93,26.02,25.9,26.02,4600.0,25.8602,25.95,25.8303,25.95,4600.0
2010-02-09 11:30:00,25.98,26.15,25.97,26.15,8900.0,25.9101,26.0796,25.9001,26.0796,8900.0
2010-02-09 11:40:00,26.15,26.15,26.05,26.09,9500.0,26.0796,26.0796,25.9799,26.0198,9500.0
2010-02-09 11:50:00,26.11,26.15,26.11,26.15,7900.0,26.0398,26.0796,26.0398,26.0796,7900.0
2010-02-09 12:00:00,26.15,26.35,26.14,26.35,8700.0,26.0796,26.2791,26.0697,26.2791,8700.0
2010-02-09 12:10:00,26.35,26.62,26.35,26.62,9200.0,26.2791,26.5484,26.2791,26.5484,9200.0
2010-02-09 12:20:00,26.64,26.69,26.61,26.68,30300.0,26.5683,26.6182,26.5384,26.6082,30300.0
2010-02-09 12:30:00,26.68,26.73,26.63,26.66,35700.0,26.6082,26.6581,26.5584,26.5883,35700.0
2010-02-09 12:40:00,26.63,26.63,26.29,26.3,16200.0,26.5584,26.5584,26.2193,26.2292,16200.0
2010-02-09 12:50:00,26.27,26.33,26.26,26.28,2400.0,26.1993,26.2592,26.1894,26.2093,2400.0
2010-02-09 13:00:00,26.26,26.31,26.26,26.28,10400.0,26.1894,26.2392,26.1894,26.2093,10400.0
2010-02-09 13:10:00,26.29,26.3,26.25,26.3,21400.0,26.2193,26.2292,26.1794,26.2292,21400.0
2010-02-09 13:20:00,26.3,26.41,26.27,26.35,3000.0,26.2292,26.339,26.1993,26.2791,3000.0
2010-02-09 13:30:00,26.34,26.34,26.25,26.32,5000.0,26.2691,26.2691,26.1794,26.2492,5000.0
2010-02-09 13:40:00,26.29,26.31,26.27,26.29,2500.0,26.2193,26.2392,26.1993,26.2193,2500.0
2010-02-09 13:50:00,26.27,26.32,26.27,26.32,1500.0,26.1993,26.2492,26.1993,26.2492,1500.0
2010-02-09 14:00:00,26.32,26.35,26.32,26.35,3200.0,26.2492,26.2791,26.2492,26.2791,3200.0
2010-02-09 14:10:00,26.34,26.39,26.28,26.35,6200.0,26.2691,26.319,26.2093,26.2791,6200.0
2010-02-09 14:20:00,26.36,26.39,26.35,26.36,5200.0,26.2891,26.319,26.2791,26.2891,5200.0
2010-02-09 14:30:00,26.35,26.38,26.27,26.27,13500.0,26.2791,26.309,26.1993,26.1993,13500.0
2010-02-09 14:40:00,26.26,26.33,26.25,26.29,5500.0,26.1894,26.2592,26.1794,26.2193,5500.0
2010-02-09 14:50:00,26.28,26.34,26.25,26.29,6800.0,26.2093,26.2691,26.1794,26.2193,6800.0
2010-02-09 15:00:00,26.27,26.27,26.22,26.25,12100.0,26.1993,26.1993,26.1495,26.1794,12100.0
2010-02-09 15:10:00,26.26,26.32,26.2,26.29,7700.0,26.1894,26.2492,26.1295,26.2193,7700.0
2010-02-09 15:20:00,26.31,26.34,26.3,26.32,6700.0,26.2392,26.2691,26.2292,26.2492,6700.0
2010-02-09 15:30:00,26.32,26.34,26.25,26.3,12100.0,26.2492,26.2691,26.1794,26.2292,12100.0
2010-02-09 15:40:00,26.29,26.3,26.22,26.23,15400.0,26.2193,26.2292,26.1495,26.1594,15400.0
2010-02-09 15:50:00,26.23,26.26,26.2,26.26,26500.0,26.1594,26.1894,26.1295,26.1894,26500.0
2010-02-10 09:30:00,26.25,26.4,26.1,26.21,20200.0,26.1794,26.329,26.0298,26.1395,20200.0
2010-02-10 09:40:00,26.23,26.23,25.94,26.01,15200.0,26.1594,26.1594,25.8702,25.94,15200.0
2010-02-10 09:50:00,26.01,26.11,25.98,26.06,7500.0,25.94,26.0398,25.9101,25.9899,7500.0
2010-02-10 10:00:00,26.04,26.06,25.76,25.8,10400.0,25.9699,25.9899,25.6907,25.7306,10400.0
2010-02-10 10:10:00,25.78,25.85,25.77,25.82,5300.0,25.7106,25.7805,25.7007,25.7505,5300.0
2010-02-10 10:20:00,25.85,25.96,25.84,25.91,9600.0,25.7805,25.8902,25.7705,25.8403,9600.0
2010-02-10 10:30:00,25.93,25.93,25.82,25.91,3400.0,25.8602,25.8602,25.7505,25.8403,3400.0
2010-02-10 10:40:00,25.91,25.94,25.87,25.92,5100.0,25.8403,25.8702,25.8004,25.8503,5100.0
2010-02-10 10:50:00,25.93,26.09,25.93,26.09,3300.0,25.8602,26.0198,25.8602,26.0198,3300.0
2010-02-10 11:00:00,26.09,26.1,25.98,26.02,4800.0,26.0198,26.0298,25.9101,25.95,4800.0
2010-02-10 11:10:00,26.02,26.02,26.0,26.0,1600.0,25.95,25.95,25.9301,25.9301,1600.0
2010-02-10 11:20:00,25.98,26.03,25.96,26.03,1700.0,25.9101,25.96,25.8902,25.96,1700.0
2010-02-10 11:30:00,26.02,26.1,26.01,26.1,6100.0,25.95,26.0298,25.94,26.0298,6100.0
2010-02-10 11:40:00,26.12,26.13,26.08,26.1,3000.0,26.0497,26.0597,26.0098,26.0298,3000.0
2010-02-10 11:50:00,26.1,26.13,26.08,26.08,2300.0,26.0298,26.0597,26.0098,26.0098,2300.0
2010-02-10 12:00:00,26.13,26.29,26.1,26.24,4400.0,26.0597,26.2193,26.0298,26.1694,4400.0
2010-02-10 12:10:00,26.26,26.32,26.26,26.3,2100.0,26.1894,26.2492,26.1894,26.2292,2100.0
2010-02-10 12:20:00,26.33,26.43,26.33,26.41,6100.0,26.2592,26.3589,26.2592,26.339,6100.0
2010-02-10 12:30:00,26.42,26.53,26.42,26.53,6300.0,26.3489,26.4586,26.3489,26.4586,6300.0
2010-02-10 12:40:00,26.53,26.61,26.51,26.58,8800.0,26.4586,26.5384,26.4387,26.5085,8800.0
2010-02-10 12:50:00,26.56,26.66,26.55,26.62,4600.0,26.4885,26.5883,26.4786,26.5484,4600.0
2010-02-10 13:00:00,26.64,26.66,26.6,26.65,1900.0,26.5683,26.5883,26.5284,26.5783,1900.0
2010-02-10 13:10:00,26.66,26.71,26.64,26.68,2700.0,26.5883,26.6381,26.5683,26.6082,2700.0
2010-02-10 13:20:00,26.68,26.72,26.63,26.71,5200.0,26.6082,26.6481,26.5584,26.6381,5200.0
2010-02-10 13:30:00,26.7,26.7,26.63,26.63,1700.0,26.6282,26.6282,26.5584,26.5584,1700.0
2010-02-10 13:40:00,26.61,26.68,26.61,26.67,1900.0,26.5384,26.6082,26.5384,26.5983,1900.0
2010-02-10 13:50:00,26.67,26.75,26.65,26.75,6500.0,26.5983,26.678,26.5783,26.678,6500.0
2010-02-10 14:00:00,26.74,26.79,26.73,26.77,4700.0,26.6681,26.7179,26.6581,26.698,4700.0
2010-02-10 14:10:00,26.77,26.78,26.7,26.78,4600.0,26.698,26.708,26.6282,26.708,4600.0
2010-02-10 14:20:00,26.78,26.83,26.72,26.83,2700.0,26.708,26.7578,26.6481,26.7578,2700.0
2010-02-10 14:30:00,26.84,26.84,26.72,26.74,5900.0,26.7678,26.7678,26.6481,26.6681,5900.0
2010-02-10 14:40:00,26.74,26.79,26.73,26.76,4400.0,26.6681,26.7179,26.6581,26.688,4400.0
2010-02-10 14:50:00,26.75,26.79,26.67,26.69,6200.0,26.678,26.7179,26.5983,26.6182,6200.0
2010-02-10 15:00:00,26.68,26.72,26.64,26.68,11800.0,26.6082,26.6481,26.5683,26.6082,11800.0
2010-02-10 15:10:00,26.69,26.69,26.58,26.62,10000.0,26.6182,26.6182,26.5085,26.5484,10000.0
2010-02-10 15:20:00,26.62,26.65,26.58,26.63,8800.0,26.5484,26.5783,26.5085,26.5584,8800.0
2010-02-10 15:30:00,26.62,26.65,26.43,26.48,13200.0,26.5484,26.5783,26.3589,26.4088,13200.0
2010-02-10 15:40:00,26.48,26.48,26.38,26.4,16500.0,26.4088,26.4088,26.309,26.329,16500.0
2010-02-10 15:50:00,26.4,26.6,26.4,26.57,50900.0,26.329,26.5284,26.329,26.4985,50900.0
2010-02-11 09:30:00,26.37,26.8,26.28,26.37,15700.0,26.2991,26.7279,26.2093,26.2991,15700.0
2010-02-11 09:40:00,26.33,26.34,25.94,26.0,9100.0,26.2592,26.2691,25.8702,25.9301,9100.0
2010-02-11 09:50:00,26.03,26.19,26.03,26.16,5700.0,25.96,26.1195,25.96,26.0896,5700.0
2010-02-11 10:00:00,26.16,26.3,26.14,26.3,8100.0,26.0896,26.2292,26.0697,26.2292,8100.0
2010-02-11 10:10:00,26.28,26.51,26.28,26.46,13400.0,26.2093,26.4387,26.2093,26.3888,13400.0
2010-02-11 10:20:00,26.47,26.57,26.4,26.5,18100.0,26.3988,26.4985,26.329,26.4287,18100.0
2010-02-11 10:30:00,26.49,26.5,26.27,26.33,8600.0,26.4187,26.4287,26.1993,26.2592,8600.0
2010-02-11 10:40:00,26.32,26.44,26.27,26.39,13200.0,26.2492,26.3689,26.1993,26.319,13200.0
2010-02-11 10:50:00,26.35,26.45,26.27,26.34,12300.0,26.2791,26.3788,26.1993,26.2691,12300.0
2010-02-11 11:00:00,26.33,26.4,26.29,26.38,7700.0,26.2592,26.329,26.2193,26.309,7700.0
2010-02-11 11:10:00,26.36,26.44,26.36,26.44,4600.0,26.2891,26.3689,26.2891,26.3689,4600.0
2010-02-11 11:20:00,26.45,26.73,26.45,26.72,11700.0,26.3788,26.6581,26.3788,26.6481,11700.0
2010-02-11 11:30:00,26.73,26.82,26.73,26.81,5400.0,26.6581,26.7478,26.6581,26.7379,5400.0
2010-02-11 11:40:00,26.81,27.03,26.8,26.97,11500.0,26.7379,26.9573,26.7279,26.8974,11500.0
2010-02-11 11:50:00,27.0,27.1,26.96,27.09,11000.0,26.9274,27.0271,26.8875,27.0171,11000.0
2010-02-11 12:00:00,27.07,27.2,27.07,27.2,6100.0,26.9972,27.1268,26.9972,27.1268,6100.0
2010-02-11 12:10:00,27.2,27.2,27.12,27.12,4600.0,27.1268,27.1268,27.047,27.047,4600.0
2010-02-11 12:20:00,27.13,27.13,27.07,27.09,3700.0,27.057,27.057,26.9972,27.0171,3700.0
2010-02-11 12:30:00,27.09,27.1,26.96,26.96,4900.0,27.0171,27.0271,26.8875,26.8875,4900.0
2010-02-11 12:40:00,26.98,27.03,26.94,27.03,2000.0,26.9074,26.9573,26.8675,26.9573,2000.0
2010-02-11 12:50:00,27.02,27.02,26.93,26.94,4000.0,26.9473,26.9473,26.8576,26.8675,4000.0
2010-02-11 13:00:00,26.91,26.93,26.86,26.86,3100.0,26.8376,26.8576,26.7877,26.7877,3100.0
2010-02-11 13:10:00,26.87,26.94,26.86,26.94,3200.0,26.7977,26.8675,26.7877,26.8675,3200.0
2010-02-11 13:20:00,26.96,27.15,26.96,27.15,5100.0,26.8875,27.077,26.8875,27.077,5100.0
2010-02-11 13:30:00,27.13,27.26,27.13,27.26,12600.0,27.057,27.1867,27.057,27.1867,12600.0
2010-02-11 13:40:00,27.26,27.31,27.22,27.29,18000.0,27.1867,27.2365,27.1468,27.2166,18000.0
2010-02-11 13:50:00,27.32,27.36,27.3,27.31,3600.0,27.2465,27.2864,27.2266,27.2365,3600.0
2010-02-11 14:00:00,27.31,27.35,27.24,27.35,19600.0,27.2365,27.2764,27.1667,27.2764,19600.0
2010-02-11 14:10:00,27.35,27.38,27.28,27.37,5900.0,27.2764,27.3063,27.2066,27.2964,5900.0
2010-02-11 14:20:00,27.38,27.5,27.33,27.5,16600.0,27.3063,27.426,27.2565,27.426,16600.0
2010-02-11 14:30:00,27.49,27.52,27.44,27.51,16300.0,27.416,27.446,27.3662,27.436,16300.0
2010-02-11 14:40:00,27.51,27.52,27.48,27.5,20400.0,27.436,27.446,27.4061,27.426,20400.0
2010-02-11 14:50:00,27.44,27.57,27.42,27.57,18800.0,27.3662,27.4958,27.3462,27.4958,18800.0
2010-02-11 15:00:00,27.57,27.67,27.56,27.66,18600.0,27.4958,27.5956,27.4859,27.5856,18600.0
2010-02-11 15:10:00,27.65,27.7,27.63,27.64,59300.0,27.5756,27.6255,27.5557,27.5656,59300.0
2010-02-11 15:20:00,27.64,27.66,27.6,27.62,63400.0,27.5656,27.5856,27.5257,27.5457,63400.0
2010-02-11 15:30:00,27.61,27.71,27.58,27.69,25400.0,27.5357,27.6355,27.5058,27.6155,25400.0
2010-02-11 15:40:00,27.71,27.73,27.68,27.71,26500.0,27.6355,27.6554,27.6055,27.6355,26500.0
2010-02-11 15:50:00,27.71,27.75,27.64,27.75,230500.0,27.6355,27.6753,27.5656,27.6753,230500.0
2010-02-12 09:30:00,27.46,27.75,27.42,27.69,11500.0,27.3861,27.6753,27.3462,27.6155,11500.0
2010-02-12 09:40:00,27.71,27.79,27.71,27.75,12200.0,27.6355,27.7152,27.6355,27.6753,12200.0
2010-02-12 09:50:00,27.75,27.88,27.7,27.73,39300.0,27.6753,27.805,27.6255,27.6554,39300.0
2010-02-12 10:00:00,27.73,27.87,27.69,27.87,12900.0,27.6554,27.795,27.6155,27.795,12900.0
2010-02-12 10:10:00,27.89,27.94,27.81,27.89,9200.0,27.815,27.8648,27.7352,27.815,9200.0
2010-02-12 10:20:00,27.88,27.91,27.87,27.87,5500.0,27.805,27.8349,27.795,27.795,5500.0
2010-02-12 10:30:00,27.91,27.99,27.88,27.9,10100.0,27.8349,27.9147,27.805,27.8249,10100.0
2010-02-12 10:40:00,27.91,27.95,27.84,27.91,7500.0,27.8349,27.8748,27.7651,27.8349,7500.0
2010-02-12 10:50:00,27.93,28.11,27.93,28.02,5200.0,27.8549,28.0344,27.8549,27.9446,5200.0
2010-02-12 11:00:00,28.04,28.07,27.89,27.89,55400.0,27.9646,27.9945,27.815,27.815,55400.0
2010-02-12 11:10:00,27.9,27.9,27.85,27.87,6100.0,27.8249,27.8249,27.7751,27.795,6100.0
2010-02-12 11:20:00,27.88,27.94,27.87,27.87,10300.0,27.805,27.8648,27.795,27.795,10300.0
2010-02-12 11:30:00,27.88,27.92,27.82,27.83,5900.0,27.805,27.8449,27.7452,27.7551,5900.0
2010-02-12 11:40:00,27.81,27.82,27.8,27.8,5600.0,27.7352,27.7452,27.7252,27.7252,5600.0
2010-02-12 11:50:00,27.8,27.83,27.79,27.81,4500.0,27.7252,27.7551,27.7152,27.7352,4500.0
2010-02-12 12:00:00,27.84,27.97,27.84,27.95,7300.0,27.7651,27.8948,27.7651,27.8748,7300.0
2010-02-12 12:10:00,27.96,28.09,27.96,28.09,9700.0,27.8848,28.0144,27.8848,28.0144,9700.0
2010-02-12 12:20:00,28.1,28.23,28.09,28.21,10600.0,28.0244,28.1541,28.0144,28.1341,10600.0
2010-02-12 12:30:00,28.21,28.25,28.15,28.24,11400.0,28.1341,28.174,28.0743,28.164,11400.0
2010-02-12 12:40:00,28.23,28.28,28.2,28.27,5900.0,28.1541,28.2039,28.1241,28.1939,5900.0
2010-02-12 12:50:00,28.27,28.46,28.26,28.46,15200.0,28.1939,28.3834,28.184,28.3834,15200.0
2010-02-12 13:00:00,28.46,28.46,28.41,28.46,9900.0,28.3834,28.3834,28.3336,28.3834,9900.0
2010-02-12 13:10:00,28.46,28.46,28.35,28.4,13900.0,28.3834,28.3834,28.2737,28.3236,13900.0
2010-02-12 13:20:00,28.38,28.47,28.38,28.43,14500.0,28.3037,28.3934,28.3037,28.3535,14500.0
2010-02-12 13:30:00,28.4,28.4,28.32,28.33,6300.0,28.3236,28.3236,28.2438,28.2538,6300.0
2010-02-12 13:40:00,28.34,28.42,28.33,28.41,8000.0,28.2638,28.3435,28.2538,28.3336,8000.0
2010-02-12 13:50:00,28.42,28.43,28.31,28.34,6000.0,28.3435,28.3535,28.2338,28.2638,6000.0
2010-02-12 14:00:00,28.32,28.45,28.31,28.45,10700.0,28.2438,28.3735,28.2338,28.3735,10700.0
2010-02-12 14:10:00,28.45,28.61,28.45,28.61,11500.0,28.3735,28.533,28.3735,28.533,11500.0
2010-02-12 14:20:00,28.61,28.68,28.6,28.68,17000.0,28.533,28.6028,28.5231,28.6028,17000.0
2010-02-12 14:30:00,28.67,28.7,28.64,28.66,15200.0,28.5929,28.6228,28.563,28.5829,15200.0
2010-02-12 14:40:00,28.64,28.75,28.64,28.74,13300.0,28.563,28.6727,28.563,28.6627,13300.0
2010-02-12 14:50:00,28.74,28.81,28.7,28.75,18100.0,28.6627,28.7325,28.6228,28.6727,18100.0
2010-02-12 15:00:00,28.76,28.78,28.64,28.78,17800.0,28.6826,28.7026,28.563,28.7026,17800.0
2010-02-12 15:10:00,28.78,28.88,28.7,28.84,23600.0,28.7026,28.8023,28.6228,28.7624,23600.0
2010-02-12 15:20:00,28.84,28.95,28.84,28.88,27600.0,28.7624,28.8721,28.7624,28.8023,27600.0
2010-02-12 15:30:00,28.88,28.92,28.84,28.91,31400.0,28.8023,28.8422,28.7624,28.8322,31400.0
2010-02-12 15:40:00,28.92,29.0,28.88,29.0,53200.0,28.8422,28.922,28.8023,28.922,53200.0
2010-02-12 15:50:00,29.02,29.26,29.0,29.24,131100.0,28.9419,29.1813,28.922,29.1613,131100.0
2010-02-16 09:30:00,29.28,29.34,28.81,28.94,19100.0,29.2012,29.2611,28.7325,28.8621,19100.0
2010-02-16 09:40:00,28.95,29.01,28.9,28.91,16200.0,28.8721,28.932,28.8223,28.8322,16200.0
2010-02-16 09:50:00,28.89,28.92,28.7,28.72,13100.0,28.8123,28.8422,28.6228,28.6427,13100.0
2010-02-16 10:00:00,28.72,29.0,28.72,28.88,22900.0,28.6427,28.922,28.6427,28.8023,22900.0
2010-02-16 10:10:00,28.83,29.12,28.83,29.11,8900.0,28.7524,29.0417,28.7524,29.0317,8900.0
2010-02-16 10:20:00,29.11,29.21,29.1,29.18,41000.0,29.0317,29.1314,29.0217,29.1015,41000.0
2010-02-16 10:30:00,29.18,29.18,29.05,29.06,17700.0,29.1015,29.1015,28.9718,28.9818,17700.0
2010-02-16 10:40:00,29.08,29.08,29.01,29.02,7900.0,29.0018,29.0018,28.932,28.9419,7900.0
2010-02-16 10:50:00,29.02,29.02,28.87,28.87,8000.0,28.9419,28.9419,28.7923,28.7923,8000.0
2010-02-16 11:00:00,28.88,28.9,28.82,28.82,13600.0,28.8023,28.8223,28.7425,28.7425,13600.0
2010-02-16 11:10:00,28.83,28.84,28.75,28.77,4800.0,28.7524,28.7624,28.6727,28.6926,4800.0
2010-02-16 11:20:00,28.77,28.77,28.68,28.7,9200.0,28.6926,28.6926,28.6028,28.6228,9200.0
2010-02-16 11:30:00,28.71,28.91,28.7,28.89,10000.0,28.6328,28.8322,28.6228,28.8123,10000.0
2010-02-16 11:40:00,28.92,29.01,28.92,29.0,5800.0,28.8422,28.932,28.8422,28.922,5800.0
2010-02-16 11:50:00,29.01,29.01,28.91,28.95,5300.0,28.932,28.932,28.8322,28.8721,5300.0
2010-02-16 12:00:00,28.95,29.02,28.89,29.02,12000.0,28.8721,28.9419,28.8123,28.9419,12000.0
2010-02-16 12:10:00,29.02,29.08,29.0,29.01,7400.0,28.9419,29.0018,28.922,28.932,7400.0
2010-02-16 12:20:00,29.01,29.01,28.96,28.96,2900.0,28.932,28.932,28.8821,28.8821,2900.0
2010-02-16 12:30:00,28.95,28.95,28.91,28.91,4200.0,28.8721,28.8721,28.8322,28.8322,4200.0
2010-02-16 12:40:00,28.9,28.91,28.81,28.81,10200.0,28.8223,28.8322,28.7325,28.7325,10200.0
2010-02-16 12:50:00,28.81,28.82,28.73,28.73,7000.0,28.7325,28.7425,28.6527,28.6527,7000.0
2010-02-16 13:00:00,28.74,28.74,28.68,28.69,7300.0,28.6627,28.6627,28.6028,28.6128,7300.0
2010-02-16 13:10:00,28.7,28.82,28.69,28.78,11300.0,28.6228,28.7425,28.6128,28.7026,11300.0
2010-02-16 13:20:00,28.77,28.78,28.75,28.75,4000.0,28.6926,28.7026,28.6727,28.6727,4000.0
2010-02-16 13:30:00,28.76,28.76,28.66,28.68,4900.0,28.6826,28.6826,28.5829,28.6028,4900.0
2010-02-16 13:40:00,28.68,28.7,28.67,28.69,3200.0,28.6028,28.6228,28.5929,28.6128,3200.0
2010-02-16 13:50:00,28.69,28.7,28.68,28.7,4200.0,28.6128,28.6228,28.6028,28.6228,4200.0
2010-02-16 14:00:00,28.69,28.7,28.6,28.65,15400.0,28.6128,28.6228,28.5231,28.5729,15400.0
2010-02-16 14:10:00,28.64,28.7,28.64,28.67,5500.0,28.563,28.6228,28.563,28.5929,5500.0
2010-02-16 14:20:00,28.68,28.72,28.67,28.72,6200.0,28.6028,28.6427,28.5929,28.6427,6200.0
2010-02-16 14:30:00,28.72,28.72,28.67,28.72,4200.0,28.6427,28.6427,28.5929,28.6427,4200.0
2010-02-16 14:40:00,28.72,28.8,28.71,28.8,4900.0,28.6427,28.7225,28.6328,28.7225,4900.0
2010-02-16 14:50:00,28.8,28.8,28.76,28.77,8300.0,28.7225,28.7225,28.6826,28.6926,8300.0
2010-02-16 15:00:00,28.75,28.78,28.75,28.77,8100.0,28.6727,28.7026,28.6727,28.6926,8100.0
2010-02-16 15:10:00,28.77,28.77,28.72,28.72,14000.0,28.6926,28.6926,28.6427,28.6427,14000.0
2010-02-16 15:20:00,28.73,28.73,28.65,28.65,14800.0,28.6527,28.6527,28.5729,28.5729,14800.0
2010-02-16 15:30:00,28.65,28.7,28.65,28.7,12600.0,28.5729,28.6228,28.5729,28.6228,12600.0
2010-02-16 15:40:00,28.7,28.7,28.69,28.7,14900.0,28.6228,28.6228,28.6128,28.6228,14900.0
2010-02-16 15:50:00,28.7,28.77,28.69,28.73,30600.0,28.6228,28.6926,28.6128,28.6527,30600.0
2010-02-17 09:30:00,28.99,29.11,28.66,29.0,18400.0,28.912,29.0317,28.5829,28.922,18400.0
2010-02-17 09:40:00,29.0,29.17,28.9,29.17,11000.0,28.922,29.0915,28.8223,29.0915,11000.0
2010-02-17 09:50:00,29.16,29.29,29.16,29.29,7400.0,29.0816,29.2112,29.0816,29.2112,7400.0
2010-02-17 10:00:00,29.27,29.29,29.19,29.26,25000.0,29.1913,29.2112,29.1115,29.1813,25000.0
2010-02-17 10:10:00,29.25,29.44,29.21,29.4,22600.0,29.1713,29.3608,29.1314,29.3209,22600.0
2010-02-17 10:20:00,29.4,29.53,29.37,29.53,15900.0,29.3209,29.4506,29.291,29.4506,15900.0
2010-02-17 10:30:00,29.53,29.6,29.53,29.59,14000.0,29.4506,29.5204,29.4506,29.5104,14000.0
2010-02-17 10:40:00,29.59,29.71,29.59,29.6,22900.0,29.5104,29.6301,29.5104,29.5204,22900.0
2010-02-17 10:50:00,29.59,29.62,29.56,29.61,17900.0,29.5104,29.5403,29.4805,29.5303,17900.0
2010-02-17 11:00:00,29.62,29.64,29.5,29.52,14500.0,29.5403,29.5603,29.4206,29.4406,14500.0
2010-02-17 11:10:00,29.51,29.63,29.51,29.56,5900.0,29.4306,29.5503,29.4306,29.4805,5900.0
2010-02-17 11:20:00,29.53,29.55,29.4,29.43,42000.0,29.4506,29.4705,29.3209,29.3508,42000.0
2010-02-17 11:30:00,29.44,29.53,29.38,29.52,47300.0,29.3608,29.4506,29.301,29.4406,47300.0
2010-02-17 11:40:00,29.53,29.66,29.53,29.66,11900.0,29.4506,29.5802,29.4506,29.5802,11900.0
2010-02-17 11:50:00,29.65,29.69,29.65,29.66,9600.0,29.5702,29.6101,29.5702,29.5802,9600.0
2010-02-17 12:00:00,29.67,29.75,29.67,29.75,11200.0,29.5902,29.67,29.5902,29.67,11200.0
2010-02-17 12:10:00,29.74,29.84,29.74,29.8,20400.0,29.66,29.7597,29.66,29.7198,20400.0
2010-02-17 12:20:00,29.8,29.85,29.8,29.85,4500.0,29.7198,29.7697,29.7198,29.7697,4500.0
2010-02-17 12:30:00,29.86,29.88,29.76,29.76,9500.0,29.7797,29.7996,29.6799,29.6799,9500.0
2010-02-17 12:40:00,29.75,29.75,29.65,29.68,19300.0,29.67,29.67,29.5702,29.6002,19300.0
2010-02-17 12:50:00,29.69,29.73,29.67,29.71,27200.0,29.6101,29.65,29.5902,29.6301,27200.0
2010-02-17 13:00:00,29.71,29.79,29.7,29.75,15000.0,29.6301,29.7099,29.6201,29.67,15000.0
2010-02-17 13:10:00,29.78,29.8,29.76,29.77,8500.0,29.6999,29.7198,29.6799,29.6899,8500.0
2010-02-17 13:20:00,29.79,29.88,29.78,29.86,23400.0,29.7099,29.7996,29.6999,29.7797,23400.0
2010-02-17 13:30:00,29.86,29.86,29.79,29.81,12600.0,29.7797,29.7797,29.7099,29.7298,12600.0
2010-02-17 13:40:00,29.81,29.81,29.78,29.79,19600.0,29.7298,29.7298,29.6999,29.7099,19600.0
2010-02-17 13:50:00,29.79,29.86,29.78,29.86,7100.0,29.7099,29.7797,29.6999,29.7797,7100.0
2010-02-17 14:00:00,29.86,29.96,29.83,29.96,36000.0,29.7797,29.8794,29.7497,29.8794,36000.0
2010-02-17 14:10:00,29.96,30.17,29.94,30.15,97500.0,29.8794,30.0888,29.8595,30.0689,97500.0
2010-02-17 14:20:00,30.14,30.3,30.09,30.28,20300.0,30.0589,30.2185,30.009,30.1985,20300.0
2010-02-17 14:30:00,30.26,30.37,30.2,30.28,25300.0,30.1786,30.2883,30.1188,30.1985,25300.0
2010-02-17 14:40:00,30.29,30.37,30.26,30.26,27300.0,30.2085,30.2883,30.1786,30.1786,27300.0
2010-02-17 14:50:00,30.26,30.27,30.11,30.16,110900.0,30.1786,30.1886,30.029,30.0789,110900.0
2010-02-17 15:00:00,30.15,30.16,30.11,30.16,30700.0,30.0689,30.0789,30.029,30.0789,30700.0
2010-02-17 15:10:00,30.15,30.28,30.15,30.25,15600.0,30.0689,30.1985,30.0689,30.1686,15600.0
2010-02-17 15:20:00,30.24,30.3,30.22,30.26,22700.0,30.1586,30.2185,30.1387,30.1786,22700.0
2010-02-17 15:30:00,30.27,30.38,30.27,30.36,31800.0,30.1886,30.2983,30.1886,30.2783,31800.0
2010-02-17 15:40:00,30.37,30.39,30.29,30.35,32400.0,30.2883,30.3082,30.2085,30.2684,32400.0
2010-02-17 15:50:00,30.35,30.51,30.32,30.46,80200.0,30.2684,30.4279,30.2384,30.3781,80200.0
2010-02-18 09:30:00,30.28,30.48,30.28,30.38,25700.0,30.1985,30.398,30.1985,30.2983,25700.0
2010-02-18 09:40:00,30.36,30.37,30.15,30.22,24000.0,30.2783,30.2883,30.0689,30.1387,24000.0
2010-02-18 09:50:00,30.21,30.28,30.06,30.2,20900.0,30.1287,30.1985,29.9791,30.1188,20900.0
2010-02-18 10:00:00,30.2,30.2,30.11,30.11,13500.0,30.1188,30.1188,30.029,30.029,13500.0
2010-02-18 10:10:00,30.11,30.27,30.11,30.17,15400.0,30.029,30.1886,30.029,30.0888,15400.0
2010-02-18 10:20:00,30.16,30.19,29.92,29.92,40100.0,30.0789,30.1088,29.8395,29.8395,40100.0
2010-02-18 10:30:00,29.93,29.93,29.82,29.88,13300.0,29.8495,29.8495,29.7398,29.7996,13300.0
2010-02-18 10:40:00,29.9,29.92,29.78,29.81,39100.0,29.8196,29.8395,29.6999,29.7298,39100.0
2010-02-18 10:50:00,29.8,29.82,29.71,29.8,25000.0,29.7198,29.7398,29.6301,29.7198,25000.0
2010-02-18 11:00:00,29.79,29.79,29.54,29.65,30000.0,29.7099,29.7099,29.4605,29.5702,30000.0
2010-02-18 11:10:00,29.65,29.67,29.47,29.54,16200.0,29.5702,29.5902,29.3907,29.4605,16200.0
2010-02-18 11:20:00,29.55,29.55,29.31,29.31,29800.0,29.4705,29.4705,29.2311,29.2311,29800.0
2010-02-18 11:30:00,29.32,29.35,29.25,29.35,18900.0,29.2411,29.271,29.1713,29.271,18900.0
2010-02-18 11:40:00,29.35,29.35,29.09,29.1,36800.0,29.271,29.271,29.0117,29.0217,36800.0
2010-02-18 11:50:00,29.09,29.1,28.77,28.78,63200.0,29.0117,29.0217,28.6926,28.7026,63200.0
2010-02-18 12:00:00,28.77,28.8,28.62,28.68,51400.0,28.6926,28.7225,28.543,28.6028,51400.0
2010-02-18 12:10:00,28.68,28.68,28.25,28.25,67700.0,28.6028,28.6028,28.174,28.174,67700.0
2010-02-18 12:20:00,28.26,28.4,27.98,27.98,64900.0,28.184,28.3236,27.9047,27.9047,64900.0
2010-02-18 12:30:00,27.98,28.0,27.02,27.43,361700.0,27.9047,27.9247,26.9473,27.3562,361700.0
2010-02-18 12:40:00,27.42,27.42,26.62,26.82,235600.0,27.3462,27.3462,26.5484,26.7478,235600.0
2010-02-18 12:50:00,26.86,27.2,26.57,26.74,208500.0,26.7877,27.1268,26.4985,26.6681,208500.0
2010-02-18 13:00:00,26.77,26.97,26.53,26.74,125000.0,26.698,26.8974,26.4586,26.6681,125000.0
2010-02-18 13:10:00,26.74,26.78,26.05,26.05,195300.0,26.6681,26.708,25.9799,25.9799,195300.0
2010-02-18 13:20:00,26.05,26.33,25.66,26.3,461200.0,25.9799,26.2592,25.591,26.2292,461200.0
2010-02-18 13:30:00,26.3,26.45,25.94,26.24,149200.0,26.2292,26.3788,25.8702,26.1694,149200.0
2010-02-18 13:40:00,26.26,26.58,26.25,26.44,94400.0,26.1894,26.5085,26.1794,26.3689,94400.0
2010-02-18 13:50:00,26.45,26.87,26.45,26.8,152100.0,26.3788,26.7977,26.3788,26.7279,152100.0
2010-02-18 14:00:00,26.81,26.94,26.68,26.82,132600.0,26.7379,26.8675,26.6082,26.7478,132600.0
2010-02-18 14:10:00,26.85,27.18,26.66,27.17,132500.0,26.7778,27.1069,26.5883,27.0969,132500.0
2010-02-18 14:20:00,27.13,27.14,26.91,26.94,82900.0,27.057,27.067,26.8376,26.8675,82900.0
2010-02-18 14:30:00,26.94,27.11,26.9,27.0,43900.0,26.8675,27.0371,26.8276,26.9274,43900.0
2010-02-18 14:40:00,27.0,27.0,26.66,26.71,88100.0,26.9274,26.9274,26.5883,26.6381,88100.0
2010-02-18 14:50:00,26.71,26.76,26.42,26.61,68800.0,26.6381,26.688,26.3489,26.5384,68800.0
2010-02-18 15:00:00,26.61,26.65,26.48,26.49,54700.0,26.5384,26.5783,26.4088,26.4187,54700.0
2010-02-18 15:10:00,26.48,26.56,26.41,26.49,60400.0,26.4088,26.4885,26.339,26.4187,60400.0
2010-02-18 15:20:00,26.5,26.52,26.27,26.3,66500.0,26.4287,26.4487,26.1993,26.2292,66500.0
2010-02-18 15:30:00,26.3,26.46,26.26,26.41,99200.0,26.2292,26.3888,26.1894,26.339,99200.0
2010-02-18 15:40:00,26.4,26.63,26.4,26.59,174000.0,26.329,26.5584,26.329,26.5185,174000.0
2010-02-18 15:50:00,26.59,26.7,26.55,26.66,204100.0,26.5185,26.6282,26.4786,26.5883,204100.0
2010-02-19 09:30:00,26.66,26.66,26.27,26.61,70600.0,26.5883,26.5883,26.1993,26.5384,70600.0
2010-02-19 09:40:00,26.61,26.73,26.45,26.49,61500.0,26.5384,26.6581,26.3788,26.4187,61500.0
2010-02-19 09:50:00,26.49,26.49,26.18,26.24,28200.0,26.4187,26.4187,26.1096,26.1694,28200.0
2010-02-19 10:00:00,26.24,27.04,26.24,26.99,66900.0,26.1694,26.9673,26.1694,26.9174,66900.0
2010-02-19 10:10:00,26.98,27.04,26.75,26.79,29900.0,26.9074,26.9673,26.678,26.7179,29900.0
2010-02-19 10:20:00,26.79,26.87,26.64,26.75,23900.0,26.7179,26.7977,26.5683,26.678,23900.0
2010-02-19 10:30:00,26.75,26.81,26.53,26.54,20200.0,26.678,26.7379,26.4586,26.4686,20200.0
2010-02-19 10:40:00,26.53,26.77,26.53,26.72,11500.0,26.4586,26.698,26.4586,26.6481,11500.0
2010-02-19 10:50:00,26.7,26.7,26.57,26.58,7300.0,26.6282,26.6282,26.4985,26.5085,7300.0
2010-02-19 11:00:00,26.57,26.63,26.55,26.55,9700.0,26.4985,26.5584,26.4786,26.4786,9700.0
2010-02-19 11:10:00,26.54,26.55,26.33,26.33,18300.0,26.4686,26.4786,26.2592,26.2592,18300.0
2010-02-19 11:20:00,26.34,26.42,26.33,26.41,12700.0,26.2691,26.3489,26.2592,26.339,12700.0
2010-02-19 11:30:00,26.38,26.48,26.35,26.45,11500.0,26.309,26.4088,26.2791,26.3788,11500.0
2010-02-19 11:40:00,26.45,26.46,26.31,26.32,7700.0,26.3788,26.3888,26.2392,26.2492,7700.0
2010-02-19 11:50:00,26.34,26.44,26.34,26.43,7700.0,26.2691,26.3689,26.2691,26.3589,7700.0
2010-02-19 12:00:00,26.42,26.45,26.39,26.42,17400.0,26.3489,26.3788,26.319,26.3489,17400.0
2010-02-19 12:10:00,26.42,26.42,26.29,26.3,16300.0,26.3489,26.3489,26.2193,26.2292,16300.0
2010-02-19 12:20:00,26.3,26.42,26.29,26.41,11700.0,26.2292,26.3489,26.2193,26.339,11700.0
2010-02-19 12:30:00,26.42,26.48,26.38,26.48,19800.0,26.3489,26.4088,26.309,26.4088,19800.0
2010-02-19 12:40:00,26.47,26.5,26.43,26.5,9600.0,26.3988,26.4287,26.3589,26.4287,9600.0
2010-02-19 12:50:00,26.5,26.61,26.5,26.61,8600.0,26.4287,26.5384,26.4287,26.5384,8600.0
2010-02-19 13:00:00,26.6,26.65,26.6,26.64,8900.0,26.5284,26.5783,26.5284,26.5683,8900.0
2010-02-19 13:10:00,26.64,26.65,26.57,26.58,4300.0,26.5683,26.5783,26.4985,26.5085,4300.0
2010-02-19 13:20:00,26.58,26.6,26.56,26.57,7500.0,26.5085,26.5284,26.4885,26.4985,7500.0
2010-02-19 13:30:00,26.56,26.56,26.51,26.55,9000.0,26.4885,26.4885,26.4387,26.4786,9000.0
2010-02-19 13:40:00,26.56,26.56,26.43,26.43,6300.0,26.4885,26.4885,26.3589,26.3589,6300.0
2010-02-19 13:50:00,26.44,26.48,26.39,26.45,23400.0,26.3689,26.4088,26.319,26.3788,23400.0
2010-02-19 14:00:00,26.45,26.54,26.45,26.53,11900.0,26.3788,26.4686,26.3788,26.4586,11900.0
2010-02-19 14:10:00,26.53,26.64,26.53,26.64,5400.0,26.4586,26.5683,26.4586,26.5683,5400.0
2010-02-19 14:20:00,26.63,26.67,26.62,26.65,10200.0,26.5584,26.5983,26.5484,26.5783,10200.0
2010-02-19 14:30:00,26.64,26.68,26.62,26.66,9700.0,26.5683,26.6082,26.5484,26.5883,9700.0
2010-02-19 14:40:00,26.65,26.66,26.4,26.4,20300.0,26.5783,26.5883,26.329,26.329,20300.0
2010-02-19 14:50:00,26.4,26.46,26.3,26.3,12800.0,26.329,26.3888,26.2292,26.2292,12800.0
2010-02-19 15:00:00,26.31,26.35,26.21,26.24,25100.0,26.2392,26.2791,26.1395,26.1694,25100.0
2010-02-19 15:10:00,26.25,26.25,26.08,26.09,35400.0,26.1794,26.1794,26.0098,26.0198,35400.0
2010-02-19 15:20:00,26.1,26.31,26.1,26.24,22000.0,26.0298,26.2392,26.0298,26.1694,22000.0
2010-02-19 15:30:00,26.24,26.35,26.24,26.35,16300.0,26.1694,26.2791,26.1694,26.2791,16300.0
2010-02-19 15:40:00,26.34,26.35,26.23,26.27,26000.0,26.2691,26.2791,26.1594,26.1993,26000.0
2010-02-19 15:50:00,26.28,26.32,26.26,26.28,46200.0,26.2093,26.2492,26.1894,26.2093,46200.0
2010-02-22 09:30:00,26.32,26.45,25.91,25.95,14800.0,26.2492,26.3788,25.8403,25.8802,14800.0
2010-02-22 09:40:00,25.94,25.95,25.63,25.65,23300.0,25.8702,25.8802,25.561,25.581,23300.0
2010-02-22 09:50:00,25.67,25.71,25.41,25.54,35300.0,25.6009,25.6408,25.3416,25.4713,35300.0
2010-02-22 10:00:00,25.54,25.73,25.44,25.61,44600.0,25.4713,25.6608,25.3716,25.5411,44600.0
2010-02-22 10:10:00,25.64,25.68,25.51,25.52,18900.0,25.571,25.6109,25.4414,25.4513,18900.0
2010-02-22 10:20:00,25.5,25.63,25.5,25.53,11600.0,25.4314,25.561,25.4314,25.4613,11600.0
2010-02-22 10:30:00,25.53,25.65,25.53,25.61,53400.0,25.4613,25.581,25.4613,25.5411,53400.0
2010-02-22 10:40:00,25.63,25.69,25.6,25.62,15100.0,25.561,25.6209,25.5311,25.5511,15100.0
2010-02-22 10:50:00,25.61,25.67,25.54,25.59,31300.0,25.5411,25.6009,25.4713,25.5212,31300.0
2010-02-22 11:00:00,25.59,25.6,25.52,25.55,16800.0,25.5212,25.5311,25.4513,25.4813,16800.0
2010-02-22 11:10:00,25.55,25.67,25.55,25.65,14300.0,25.4813,25.6009,25.4813,25.581,14300.0
2010-02-22 11:20:00,25.64,25.7,25.63,25.67,27800.0,25.571,25.6309,25.561,25.6009,27800.0
2010-02-22 11:30:00,25.67,25.67,25.59,25.59,15900.0,25.6009,25.6009,25.5212,25.5212,15900.0
2010-02-22 11:40:00,25.55,25.63,25.52,25.52,12100.0,25.4813,25.561,25.4513,25.4513,12100.0
2010-02-22 11:50:00,25.52,25.55,25.49,25.55,8900.0,25.4513,25.4813,25.4214,25.4813,8900.0
2010-02-22 12:00:00,25.55,25.58,25.52,25.52,13500.0,25.4813,25.5112,25.4513,25.4513,13500.0
2010-02-22 12:10:00,25.52,25.59,25.52,25.57,9400.0,25.4513,25.5212,25.4513,25.5012,9400.0
2010-02-22 12:20:00,25.57,25.7,25.56,25.7,12100.0,25.5012,25.6309,25.4912,25.6309,12100.0
2010-02-22 12:30:00,25.72,25.75,25.52,25.53,19000.0,25.6508,25.6807,25.4513,25.4613,19000.0
2010-02-22 12:40:00,25.52,25.57,25.52,25.56,23900.0,25.4513,25.5012,25.4513,25.4912,23900.0
2010-02-22 12:50:00,25.56,25.59,25.53,25.53,14700.0,25.4912,25.5212,25.4613,25.4613,14700.0
2010-02-22 13:00:00,25.53,25.59,25.53,25.55,12300.0,25.4613,25.5212,25.4613,25.4813,12300.0
2010-02-22 13:10:00,25.54,25.61,25.52,25.58,24100.0,25.4713,25.5411,25.4513,25.5112,24100.0
2010-02-22 13:20:00,25.6,25.6,25.56,25.59,10800.0,25.5311,25.5311,25.4912,25.5212,10800.0
2010-02-22 13:30:00,25.58,25.64,25.55,25.64,10900.0,25.5112,25.571,25.4813,25.571,10900.0
2010-02-22 13:40:00,25.64,25.77,25.63,25.73,12500.0,25.571,25.7007,25.561,25.6608,12500.0
2010-02-22 13:50:00,25.71,25.71,25.62,25.63,7200.0,25.6408,25.6408,25.5511,25.561,7200.0
2010-02-22 14:00:00,25.61,25.67,25.61,25.65,9800.0,25.5411,25.6009,25.5411,25.581,9800.0
2010-02-22 14:10:00,25.65,25.65,25.61,25.62,12600.0,25.581,25.581,25.5411,25.5511,12600.0
2010-02-22 14:20:00,25.61,25.62,25.6,25.6,14800.0,25.5411,25.5511,25.5311,25.5311,14800.0
2010-02-22 14:30:00,25.61,25.61,25.55,25.61,15000.0,25.5411,25.5411,25.4813,25.5411,15000.0
2010-02-22 14:40:00,25.6,25.61,25.51,25.53,17200.0,25.5311,25.5411,25.4414,25.4613,17200.0
2010-02-22 14:50:00,25.54,25.57,25.52,25.57,9900.0,25.4713,25.5012,25.4513,25.5012,9900.0
2010-02-22 15:00:00,25.57,25.59,25.52,25.55,13900.0,25.5012,25.5212,25.4513,25.4813,13900.0
2010-02-22 15:10:00,25.55,25.65,25.54,25.62,11700.0,25.4813,25.581,25.4713,25.5511,11700.0
2010-02-22 15:20:00,25.62,25.64,25.59,25.64,13900.0,25.5511,25.571,25.5212,25.571,13900.0
2010-02-22 15:30:00,25.63,25.68,25.62,25.67,39400.0,25.561,25.6109,25.5511,25.6009,39400.0
2010-02-22 15:40:00,25.67,25.67,25.51,25.55,71500.0,25.6009,25.6009,25.4414,25.4813,71500.0
2010-02-22 15:50:00,25.55,25.57,25.5,25.54,84700.0,25.4813,25.5012,25.4314,25.4713,84700.0
2010-02-23 09:30:00,25.64,25.88,25.4,25.4,49100.0,25.571,25.8104,25.3317,25.3317,49100.0
2010-02-23 09:40:00,25.38,25.59,25.38,25.52,10900.0,25.3117,25.5212,25.3117,25.4513,10900.0
2010-02-23 09:50:00,25.53,25.53,25.43,25.43,9900.0,25.4613,25.4613,25.3616,25.3616,9900.0
2010-02-23 10:00:00,25.41,25.75,25.08,25.1,103300.0,25.3416,25.6807,25.0125,25.0325,103300.0
2010-02-23 10:10:00,25.08,25.09,24.74,24.91,66400.0,25.0125,25.0225,24.6734,24.843,66400.0
2010-02-23 10:20:00,24.9,25.0,24.86,24.87,29400.0,24.833,24.9327,24.7931,24.8031,29400.0
2010-02-23 10:30:00,24.83,24.9,24.8,24.87,9500.0,24.7632,24.833,24.7333,24.8031,9500.0
2010-02-23 10:40:00,24.83,24.83,24.74,24.79,10100.0,24.7632,24.7632,24.6734,24.7233,10100.0
2010-02-23 10:50:00,24.8,24.85,24.8,24.85,6400.0,24.7333,24.7831,24.7333,24.7831,6400.0
2010-02-23 11:00:00,24.81,24.86,24.76,24.76,11200.0,24.7433,24.7931,24.6934,24.6934,11200.0
2010-02-23 11:10:00,24.76,24.76,24.58,24.58,19000.0,24.6934,24.6934,24.5139,24.5139,19000.0
2010-02-23 11:20:00,24.59,24.6,24.46,24.49,44400.0,24.5238,24.5338,24.3942,24.4241,44400.0
2010-02-23 11:30:00,24.5,24.56,24.49,24.52,27600.0,24.4341,24.4939,24.4241,24.454,27600.0
2010-02-23 11:40:00,24.52,24.53,24.41,24.51,18600.0,24.454,24.464,24.3443,24.4441,18600.0
2010-02-23 11:50:00,24.51,24.64,24.5,24.53,55400.0,24.4441,24.5737,24.4341,24.464,55400.0
2010-02-23 12:00:00,24.56,24.66,24.54,24.65,20300.0,24.4939,24.5937,24.474,24.5837,20300.0
2010-02-23 12:10:00,24.66,24.84,24.66,24.83,32200.0,24.5937,24.7732,24.5937,24.7632,32200.0
2010-02-23 12:20:00,24.84,24.85,24.63,24.7,34200.0,24.7732,24.7831,24.5637,24.6336,34200.0
2010-02-23 12:30:00,24.7,24.73,24.67,24.71,31100.0,24.6336,24.6635,24.6036,24.6435,31100.0
2010-02-23 12:40:00,24.72,24.81,24.7,24.81,19200.0,24.6535,24.7433,24.6336,24.7433,19200.0
2010-02-23 12:50:00,24.81,24.85,24.63,24.63,13600.0,24.7433,24.7831,24.5637,24.5637,13600.0
2010-02-23 13:00:00,24.64,24.65,24.52,24.55,15000.0,24.5737,24.5837,24.454,24.484,15000.0
2010-02-23 13:10:00,24.58,24.59,24.5,24.51,27000.0,24.5139,24.5238,24.4341,24.4441,27000.0
2010-02-23 13:20:00,24.53,24.59,24.5,24.58,14000.0,24.464,24.5238,24.4341,24.5139,14000.0
2010-02-23 13:30:00,24.58,24.59,24.53,24.53,6300.0,24.5139,24.5238,24.464,24.464,6300.0
2010-02-23 13:40:00,24.51,24.53,24.48,24.49,16400.0,24.4441,24.464,24.4141,24.4241,16400.0
2010-02-23 13:50:00,24.48,24.49,24.39,24.39,27900.0,24.4141,24.4241,24.3244,24.3244,27900.0
2010-02-23 14:00:00,24.39,24.4,24.31,24.34,28700.0,24.3244,24.3344,24.2446,24.2745,28700.0
2010-02-23 14:10:00,24.34,24.55,24.34,24.5,25800.0,24.2745,24.484,24.2745,24.4341,25800.0
2010-02-23 14:20:00,24.5,24.5,24.43,24.43,7300.0,24.4341,24.4341,24.3643,24.3643,7300.0
2010-02-23 14:30:00,24.43,24.47,24.43,24.47,26100.0,24.3643,24.4042,24.3643,24.4042,26100.0
2010-02-23 14:40:00,24.46,24.48,24.44,24.45,28200.0,24.3942,24.4141,24.3742,24.3842,28200.0
2010-02-23 14:50:00,24.44,24.69,24.44,24.69,67700.0,24.3742,24.6236,24.3742,24.6236,67700.0
2010-02-23 15:00:00,24.69,24.82,24.69,24.81,37700.0,24.6236,24.7532,24.6236,24.7433,37700.0
2010-02-23 15:10:00,24.81,24.94,24.81,24.93,41100.0,24.7433,24.8729,24.7433,24.8629,41100.0
2010-02-23 15:20:00,24.94,24.97,24.87,24.89,22700.0,24.8729,24.9028,24.8031,24.823,22700.0
2010-02-23 15:30:00,24.89,24.89,24.7,24.7,39800.0,24.823,24.823,24.6336,24.6336,39800.0
2010-02-23 15:40:00,24.7,24.71,24.63,24.65,33300.0,24.6336,24.6435,24.5637,24.5837,33300.0
2010-02-23 15:50:00,24.63,24.65,24.58,24.62,71400.0,24.5637,24.5837,24.5139,24.5538,71400.0
2010-02-24 09:30:00,24.62,24.83,24.62,24.67,9800.0,24.5538,24.7632,24.5538,24.6036,9800.0
2010-02-24 09:40:00,24.71,24.86,24.71,24.84,14900.0,24.6435,24.7931,24.6435,24.7732,14900.0
2010-02-24 09:50:00,24.84,24.93,24.81,24.87,10400.0,24.7732,24.8629,24.7433,24.8031,10400.0
2010-02-24 10:00:00,24.83,24.83,24.65,24.65,10400.0,24.7632,24.7632,24.5837,24.5837,10400.0
2010-02-24 10:10:00,24.64,24.65,24.53,24.53,8500.0,24.5737,24.5837,24.464,24.464,8500.0
2010-02-24 10:20:00,24.56,24.67,24.48,24.6,12100.0,24.4939,24.6036,24.4141,24.5338,12100.0
2010-02-24 10:30:00,24.58,24.74,24.56,24.73,12200.0,24.5139,24.6734,24.4939,24.6635,12200.0
2010-02-24 10:40:00,24.74,24.93,24.74,24.91,14800.0,24.6734,24.8629,24.6734,24.843,14800.0
2010-02-24 10:50:00,24.91,24.91,24.85,24.89,6600.0,24.843,24.843,24.7831,24.823,6600.0
2010-02-24 11:00:00,24.9,24.92,24.87,24.88,5400.0,24.833,24.853,24.8031,24.8131,5400.0
2010-02-24 11:10:00,24.87,24.87,24.82,24.82,5700.0,24.8031,24.8031,24.7532,24.7532,5700.0
2010-02-24 11:20:00,24.81,24.85,24.78,24.85,7200.0,24.7433,24.7831,24.7133,24.7831,7200.0
2010-02-24 11:30:00,24.84,24.85,24.69,24.79,25700.0,24.7732,24.7831,24.6236,24.7233,25700.0
2010-02-24 11:40:00,24.79,24.84,24.76,24.84,6100.0,24.7233,24.7732,24.6934,24.7732,6100.0
2010-02-24 11:50:00,24.84,24.88,24.84,24.88,39900.0,24.7732,24.8131,24.7732,24.8131,39900.0
2010-02-24 12:00:00,24.86,24.88,24.79,24.79,7500.0,24.7931,24.8131,24.7233,24.7233,7500.0
2010-02-24 12:10:00,24.79,24.85,24.79,24.85,3400.0,24.7233,24.7831,24.7233,24.7831,3400.0
2010-02-24 12:20:00,24.88,24.9,24.88,24.89,7600.0,24.8131,24.833,24.8131,24.823,7600.0
2010-02-24 12:30:00,24.89,24.92,24.89,24.91,7300.0,24.823,24.853,24.823,24.843,7300.0
2010-02-24 12:40:00,24.91,24.98,24.9,24.97,3300.0,24.843,24.9128,24.833,24.9028,3300.0
2010-02-24 12:50:00,24.96,24.97,24.88,24.9,11900.0,24.8929,24.9028,24.8131,24.833,11900.0
2010-02-24 13:00:00,24.9,24.95,24.9,24.94,5600.0,24.833,24.8829,24.833,24.8729,5600.0
2010-02-24 13:10:00,24.94,25.02,24.94,24.98,17700.0,24.8729,24.9527,24.8729,24.9128,17700.0
2010-02-24 13:20:00,24.97,24.99,24.94,24.98,5600.0,24.9028,24.9228,24.8729,24.9128,5600.0
2010-02-24 13:30:00,24.98,25.01,24.95,24.96,7700.0,24.9128,24.9427,24.8829,24.8929,7700.0
2010-02-24 13:40:00,24.96,24.96,24.93,24.94,5800.0,24.8929,24.8929,24.8629,24.8729,5800.0
2010-02-24 13:50:00,24.95,24.99,24.93,24.94,8700.0,24.8829,24.9228,24.8629,24.8729,8700.0
2010-02-24 14:00:00,24.94,24.98,24.92,24.93,11200.0,24.8729,24.9128,24.853,24.8629,11200.0
2010-02-24 14:10:00,24.94,25.02,24.93,24.99,9000.0,24.8729,24.9527,24.8629,24.9228,9000.0
2010-02-24 14:20:00,25.02,25.02,24.9,24.93,16300.0,24.9527,24.9527,24.833,24.8629,16300.0
2010-02-24 14:30:00,24.93,24.93,24.79,24.79,16700.0,24.8629,24.8629,24.7233,24.7233,16700.0
2010-02-24 14:40:00,24.78,24.81,24.75,24.78,11800.0,24.7133,24.7433,24.6834,24.7133,11800.0
2010-02-24 14:50:00,24.77,24.79,24.73,24.77,5900.0,24.7034,24.7233,24.6635,24.7034,5900.0
2010-02-24 15:00:00,24.76,24.82,24.76,24.79,10200.0,24.6934,24.7532,24.6934,24.7233,10200.0
2010-02-24 15:10:00,24.79,24.9,24.78,24.8,27600.0,24.7233,24.833,24.7133,24.7333,27600.0
2010-02-24 15:20:00,24.8,24.86,24.79,24.86,18200.0,24.7333,24.7931,24.7233,24.7931,18200.0
2010-02-24 15:30:00,24.85,24.9,24.81,24.87,29900.0,24.7831,24.833,24.7433,24.8031,29900.0
2010-02-24 15:40:00,24.87,24.91,24.81,24.88,38300.0,24.8031,24.843,24.7433,24.8131,38300.0
2010-02-24 15:50:00,24.86,24.93,24.83,24.84,41300.0,24.7931,24.8629,24.7632,24.7732,41300.0
2010-02-25 09:30:00,24.48,24.53,24.01,24.17,31300.0,24.4141,24.464,23.9454,24.105,31300.0
2010-02-25 09:40:00,24.17,24.32,24.17,24.31,24100.0,24.105,24.2546,24.105,24.2446,24100.0
2010-02-25 09:50:00,24.3,24.37,24.3,24.3,10800.0,24.2346,24.3044,24.2346,24.2346,10800.0
2010-02-25 10:00:00,24.3,24.31,24.11,24.15,21200.0,24.2346,24.2446,24.0451,24.085,21200.0
2010-02-25 10:10:00,24.14,24.25,24.14,24.24,15900.0,24.0751,24.1848,24.0751,24.1748,15900.0
2010-02-25 10:20:00,24.25,24.37,24.24,24.35,16500.0,24.1848,24.3044,24.1748,24.2845,16500.0
2010-02-25 10:30:00,24.32,24.33,24.23,24.28,18900.0,24.2546,24.2645,24.1648,24.2147,18900.0
2010-02-25 10:40:00,24.28,24.31,24.25,24.3,10800.0,24.2147,24.2446,24.1848,24.2346,10800.0
2010-02-25 10:50:00,24.29,24.41,24.27,24.37,13500.0,24.2247,24.3443,24.2047,24.3044,13500.0
2010-02-25 11:00:00,24.36,24.36,24.24,24.25,17800.0,24.2945,24.2945,24.1748,24.1848,17800.0
2010-02-25 11:10:00,24.25,24.29,24.2,24.21,13100.0,24.1848,24.2247,24.1349,24.1449,13100.0
2010-02-25 11:20:00,24.22,24.29,24.21,24.28,15300.0,24.1548,24.2247,24.1449,24.2147,15300.0
2010-02-25 11:30:00,24.27,24.34,24.26,24.27,13400.0,24.2047,24.2745,24.1947,24.2047,13400.0
2010-02-25 11:40:00,24.28,24.33,24.27,24.29,11600.0,24.2147,24.2645,24.2047,24.2247,11600.0
2010-02-25 11:50:00,24.29,24.29,24.17,24.17,34000.0,24.2247,24.2247,24.105,24.105,34000.0
2010-02-25 12:00:00,24.14,24.16,24.09,24.14,10800.0,24.0751,24.095,24.0252,24.0751,10800.0
2010-02-25 12:10:00,24.16,24.23,24.12,24.22,14600.0,24.095,24.1648,24.0551,24.1548,14600.0
2010-02-25 12:20:00,24.21,24.21,24.19,24.21,12700.0,24.1449,24.1449,24.1249,24.1449,12700.0
2010-02-25 12:30:00,24.21,24.21,24.11,24.11,6900.0,24.1449,24.1449,24.0451,24.0451,6900.0
2010-02-25 12:40:00,24.12,24.18,24.11,24.14,5800.0,24.0551,24.1149,24.0451,24.0751,5800.0
2010-02-25 12:50:00,24.12,24.13,24.07,24.07,3900.0,24.0551,24.0651,24.0052,24.0052,3900.0
2010-02-25 13:00:00,24.08,24.09,24.02,24.03,9900.0,24.0152,24.0252,23.9554,23.9654,9900.0
2010-02-25 13:10:00,24.03,24.06,24.03,24.06,4500.0,23.9654,23.9953,23.9654,23.9953,4500.0
2010-02-25 13:20:00,24.06,24.12,24.06,24.11,7300.0,23.9953,24.0551,23.9953,24.0451,7300.0
2010-02-25 13:30:00,24.12,24.22,24.11,24.21,7900.0,24.0551,24.1548,24.0451,24.1449,7900.0
2010-02-25 13:40:00,24.2,24.25,24.19,24.25,11700.0,24.1349,24.1848,24.1249,24.1848,11700.0
2010-02-25 13:50:00,24.25,24.39,24.22,24.34,12300.0,24.1848,24.3244,24.1548,24.2745,12300.0
2010-02-25 14:00:00,24.33,24.39,24.17,24.26,13100.0,24.2645,24.3244,24.105,24.1947,13100.0
2010-02-25 14:10:00,24.23,24.28,24.23,24.26,6800.0,24.1648,24.2147,24.1648,24.1947,6800.0
2010-02-25 14:20:00,24.27,24.35,24.27,24.28,14900.0,24.2047,24.2845,24.2047,24.2147,14900.0
2010-02-25 14:30:00,24.27,24.41,24.27,24.35,30900.0,24.2047,24.3443,24.2047,24.2845,30900.0
2010-02-25 14:40:00,24.35,24.4,24.32,24.32,6200.0,24.2845,24.3344,24.2546,24.2546,6200.0
2010-02-25 14:50:00,24.32,24.32,24.28,24.3,6600.0,24.2546,24.2546,24.2147,24.2346,6600.0
2010-02-25 15:00:00,24.31,24.42,24.31,24.4,17700.0,24.2446,24.3543,24.2446,24.3344,17700.0
2010-02-25 15:10:00,24.4,24.4,24.25,24.25,15900.0,24.3344,24.3344,24.1848,24.1848,15900.0
2010-02-25 15:20:00,24.24,24.32,24.22,24.3,6200.0,24.1748,24.2546,24.1548,24.2346,6200.0
2010-02-25 15:30:00,24.31,24.37,24.3,24.36,12200.0,24.2446,24.3044,24.2346,24.2945,12200.0
2010-02-25 15:40:00,24.36,24.38,24.33,24.33,16100.0,24.2945,24.3144,24.2645,24.2645,16100.0
2010-02-25 15:50:00,24.33,24.35,24.3,24.35,33300.0,24.2645,24.2845,24.2346,24.2845,33300.0
2010-02-26 09:30:00,24.34,24.48,24.14,24.18,12600.0,24.2745,24.4141,24.0751,24.1149,12600.0
2010-02-26 09:40:00,24.18,24.45,24.16,24.36,12100.0,24.1149,24.3842,24.095,24.2945,12100.0
2010-02-26 09:50:00,24.37,24.39,24.22,24.22,10100.0,24.3044,24.3244,24.1548,24.1548,10100.0
2010-02-26 10:00:00,24.22,24.3,24.03,24.17,20900.0,24.1548,24.2346,23.9654,24.105,20900.0
2010-02-26 10:10:00,24.15,24.29,24.14,24.25,14100.0,24.085,24.2247,24.0751,24.1848,14100.0
2010-02-26 10:20:00,24.26,24.39,24.26,24.36,9000.0,24.1947,24.3244,24.1947,24.2945,9000.0
2010-02-26 10:30:00,24.36,24.65,24.36,24.61,24800.0,24.2945,24.5837,24.2945,24.5438,24800.0
2010-02-26 10:40:00,24.57,24.59,24.53,24.53,12600.0,24.5039,24.5238,24.464,24.464,12600.0
2010-02-26 10:50:00,24.53,24.56,24.51,24.51,11000.0,24.464,24.4939,24.4441,24.4441,11000.0
2010-02-26 11:00:00,24.49,24.49,24.41,24.45,12600.0,24.4241,24.4241,24.3443,24.3842,12600.0
2010-02-26 11:10:00,24.45,24.53,24.44,24.52,11600.0,24.3842,24.464,24.3742,24.454,11600.0
2010-02-26 11:20:00,24.52,24.53,24.48,24.5,12600.0,24.454,24.464,24.4141,24.4341,12600.0
2010-02-26 11:30:00,24.5,24.57,24.5,24.56,7800.0,24.4341,24.5039,24.4341,24.4939,7800.0
2010-02-26 11:40:00,24.56,24.57,24.5,24.52,13700.0,24.4939,24.5039,24.4341,24.454,13700.0
2010-02-26 11:50:00,24.51,24.51,24.45,24.48,10000.0,24.4441,24.4441,24.3842,24.4141,10000.0
2010-02-26 12:00:00,24.49,24.5,24.43,24.43,10100.0,24.4241,24.4341,24.3643,24.3643,10100.0
2010-02-26 12:10:00,24.42,24.47,24.37,24.44,10100.0,24.3543,24.4042,24.3044,24.3742,10100.0
2010-02-26 12:20:00,24.45,24.49,24.31,24.32,14400.0,24.3842,24.4241,24.2446,24.2546,14400.0
2010-02-26 12:30:00,24.33,24.4,24.33,24.39,11500.0,24.2645,24.3344,24.2645,24.3244,11500.0
2010-02-26 12:40:00,24.4,24.48,24.37,24.37,6800.0,24.3344,24.4141,24.3044,24.3044,6800.0
2010-02-26 12:50:00,24.36,24.38,24.3,24.38,11400.0,24.2945,24.3144,24.2346,24.3144,11400.0
2010-02-26 13:00:00,24.38,24.39,24.33,24.38,11200.0,24.3144,24.3244,24.2645,24.3144,11200.0
2010-02-26 13:10:00,24.37,24.41,24.37,24.38,4600.0,24.3044,24.3443,24.3044,24.3144,4600.0
2010-02-26 13:20:00,24.38,24.49,24.38,24.43,4600.0,24.3144,24.4241,24.3144,24.3643,4600.0
2010-02-26 13:30:00,24.42,24.51,24.4,24.49,4700.0,24.3543,24.4441,24.3344,24.4241,4700.0
2010-02-26 13:40:00,24.5,24.54,24.5,24.5,5300.0,24.4341,24.474,24.4341,24.4341,5300.0
2010-02-26 13:50:00,24.5,24.59,24.48,24.57,8400.0,24.4341,24.5238,24.4141,24.5039,8400.0
2010-02-26 14:00:00,24.57,24.57,24.47,24.48,7500.0,24.5039,24.5039,24.4042,24.4141,7500.0
2010-02-26 14:10:00,24.48,24.55,24.47,24.54,6300.0,24.4141,24.484,24.4042,24.474,6300.0
2010-02-26 14:20:00,24.53,24.54,24.48,24.52,7200.0,24.464,24.474,24.4141,24.454,7200.0
2010-02-26 14:30:00,24.53,24.54,24.49,24.52,7300.0,24.464,24.474,24.4241,24.454,7300.0
2010-02-26 14:40:00,24.53,24.58,24.51,24.58,11600.0,24.464,24.5139,24.4441,24.5139,11600.0
2010-02-26 14:50:00,24.56,24.61,24.56,24.61,10000.0,24.4939,24.5438,24.4939,24.5438,10000.0
2010-02-26 15:00:00,24.61,24.62,24.57,24.61,11900.0,24.5438,24.5538,24.5039,24.5438,11900.0
2010-02-26 15:10:00,24.61,24.7,24.61,24.64,7100.0,24.5438,24.6336,24.5438,24.5737,7100.0
2010-02-26 15:20:00,24.66,24.69,24.62,24.63,12400.0,24.5937,24.6236,24.5538,24.5637,12400.0
2010-02-26 15:30:00,24.64,24.64,24.57,24.6,11100.0,24.5737,24.5737,24.5039,24.5338,11100.0
2010-02-26 15:40:00,24.61,24.61,24.51,24.54,15300.0,24.5438,24.5438,24.4441,24.474,15300.0
2010-02-26 15:50:00,24.54,24.56,24.44,24.48,46900.0,24.474,24.4939,24.3742,24.4141,46900.0
2010-03-01 09:30:00,24.53,24.61,24.0,24.59,50200.0,24.464,24.5438,23.9354,24.5238,50200.0
2010-03-01 09:40:00,24.57,24.97,24.51,24.94,13400.0,24.5039,24.9028,24.4441,24.8729,13400.0
2010-03-01 09:50:00,24.96,25.02,24.78,24.83,14200.0,24.8929,24.9527,24.7133,24.7632,14200.0
2010-03-01 10:00:00,24.83,25.07,24.68,25.01,16100.0,24.7632,25.0026,24.6136,24.9427,16100.0
2010-03-01 10:10:00,25.01,25.17,25.0,25.17,23600.0,24.9427,25.1023,24.9327,25.1023,23600.0
2010-03-01 10:20:00,25.15,25.15,25.0,25.06,23400.0,25.0823,25.0823,24.9327,24.9926,23400.0
2010-03-01 10:30:00,25.06,25.16,25.05,25.16,10700.0,24.9926,25.0923,24.9826,25.0923,10700.0
2010-03-01 10:40:00,25.16,25.3,25.16,25.29,28800.0,25.0923,25.2319,25.0923,25.222,28800.0
2010-03-01 10:50:00,25.3,25.41,25.28,25.36,17000.0,25.2319,25.3416,25.212,25.2918,17000.0
2010-03-01 11:00:00,25.34,25.5,25.32,25.5,11900.0,25.2718,25.4314,25.2519,25.4314,11900.0
2010-03-01 11:10:00,25.5,25.55,25.46,25.55,13500.0,25.4314,25.4813,25.3915,25.4813,13500.0
2010-03-01 11:20:00,25.55,25.58,25.5,25.51,15000.0,25.4813,25.5112,25.4314,25.4414,15000.0
2010-03-01 11:30:00,25.52,25.62,25.48,25.51,10700.0,25.4513,25.5511,25.4115,25.4414,10700.0
2010-03-01 11:40:00,25.51,25.58,25.49,25.5,18000.0,25.4414,25.5112,25.4214,25.4314,18000.0
2010-03-01 11:50:00,25.5,25.59,25.48,25.54,9400.0,25.4314,25.5212,25.4115,25.4713,9400.0
2010-03-01 12:00:00,25.53,25.64,25.49,25.59,13300.0,25.4613,25.571,25.4214,25.5212,13300.0
2010-03-01 12:10:00,25.59,25.61,25.58,25.6,10000.0,25.5212,25.5411,25.5112,25.5311,10000.0
2010-03-01 12:20:00,25.6,25.61,25.57,25.59,9000.0,25.5311,25.5411,25.5012,25.5212,9000.0
2010-03-01 12:30:00,25.57,25.6,25.57,25.58,5600.0,25.5012,25.5311,25.5012,25.5112,5600.0
2010-03-01 12:40:00,25.58,25.59,25.56,25.58,16700.0,25.5112,25.5212,25.4912,25.5112,16700.0
2010-03-01 12:50:00,25.58,25.58,25.5,25.5,7000.0,25.5112,25.5112,25.4314,25.4314,7000.0
2010-03-01 13:00:00,25.49,25.5,25.46,25.47,4700.0,25.4214,25.4314,25.3915,25.4015,4700.0
2010-03-01 13:10:00,25.48,25.5,25.46,25.47,6100.0,25.4115,25.4314,25.3915,25.4015,6100.0
2010-03-01 13:20:00,25.48,25.49,25.46,25.48,6900.0,25.4115,25.4214,25.3915,25.4115,6900.0
2010-03-01 13:30:00,25.5,25.5,25.46,25.49,8400.0,25.4314,25.4314,25.3915,25.4214,8400.0
2010-03-01 13:40:00,25.5,25.57,25.48,25.55,8100.0,25.4314,25.5012,25.4115,25.4813,8100.0
2010-03-01 13:50:00,25.54,25.54,25.45,25.45,5100.0,25.4713,25.4713,25.3815,25.3815,5100.0
2010-03-01 14:00:00,25.45,25.45,25.42,25.42,9200.0,25.3815,25.3815,25.3516,25.3516,9200.0
2010-03-01 14:10:00,25.43,25.46,25.4,25.44,7600.0,25.3616,25.3915,25.3317,25.3716,7600.0
2010-03-01 14:20:00,25.44,25.44,25.38,25.39,5400.0,25.3716,25.3716,25.3117,25.3217,5400.0
2010-03-01 14:30:00,25.38,25.4,25.33,25.33,4200.0,25.3117,25.3317,25.2619,25.2619,4200.0
2010-03-01 14:40:00,25.32,25.36,25.3,25.32,9600.0,25.2519,25.2918,25.2319,25.2519,9600.0
2010-03-01 14:50:00,25.32,25.35,25.28,25.31,9300.0,25.2519,25.2818,25.212,25.2419,9300.0
2010-03-01 15:00:00,25.33,25.38,25.27,25.33,17400.0,25.2619,25.3117,25.202,25.2619,17400.0
2010-03-01 15:10:00,25.33,25.35,25.31,25.35,6200.0,25.2619,25.2818,25.2419,25.2818,6200.0
2010-03-01 15:20:00,25.33,25.43,25.32,25.39,13300.0,25.2619,25.3616,25.2519,25.3217,13300.0
2010-03-01 15:30:00,25.39,25.41,25.34,25.37,19100.0,25.3217,25.3416,25.2718,25.3017,19100.0
2010-03-01 15:40:00,25.37,25.37,25.32,25.35,29900.0,25.3017,25.3017,25.2519,25.2818,29900.0
2010-03-01 15:50:00,25.35,25.37,25.21,25.36,82400.0,25.2818,25.3017,25.1422,25.2918,82400.0
2010-03-02 09:30:00,25.32,25.39,25.03,25.08,17600.0,25.2519,25.3217,24.9627,25.0125,17600.0
2010-03-02 09:40:00,25.07,25.07,24.92,25.04,8400.0,25.0026,25.0026,24.853,24.9726,8400.0
2010-03-02 09:50:00,25.05,25.06,24.96,25.06,6700.0,24.9826,24.9926,24.8929,24.9926,6700.0
2010-03-02 10:00:00,25.05,25.16,25.04,25.04,5400.0,24.9826,25.0923,24.9726,24.9726,5400.0
2010-03-02 10:10:00,25.04,25.04,24.87,25.01,14400.0,24.9726,24.9726,24.8031,24.9427,14400.0
2010-03-02 10:20:00,25.03,25.24,25.03,25.24,4500.0,24.9627,25.1721,24.9627,25.1721,4500.0
2010-03-02 10:30:00,25.26,25.36,25.2,25.35,8100.0,25.192,25.2918,25.1322,25.2818,8100.0
2010-03-02 10:40:00,25.37,25.39,25.29,25.33,5800.0,25.3017,25.3217,25.222,25.2619,5800.0
2010-03-02 10:50:00,25.33,25.34,25.25,25.25,3200.0,25.2619,25.2718,25.1821,25.1821,3200.0
2010-03-02 11:00:00,25.25,25.27,25.23,25.25,3900.0,25.1821,25.202,25.1621,25.1821,3900.0
2010-03-02 11:10:00,25.24,25.24,25.15,25.16,5000.0,25.1721,25.1721,25.0823,25.0923,5000.0
2010-03-02 11:20:00,25.16,25.2,25.12,25.2,6700.0,25.0923,25.1322,25.0524,25.1322,6700.0
2010-03-02 11:30:00,25.22,25.25,25.22,25.25,2400.0,25.1522,25.1821,25.1522,25.1821,2400.0
2010-03-02 11:40:00,25.27,25.49,25.27,25.4,13800.0,25.202,25.4214,25.202,25.3317,13800.0
2010-03-02 11:50:00,25.4,25.49,25.4,25.49,11500.0,25.3317,25.4214,25.3317,25.4214,11500.0
2010-03-02 12:00:00,25.51,25.56,25.46,25.53,4700.0,25.4414,25.4912,25.3915,25.4613,4700.0
2010-03-02 12:10:00,25.54,25.54,25.5,25.5,6100.0,25.4713,25.4713,25.4314,25.4314,6100.0
2010-03-02 12:20:00,25.5,25.53,25.5,25.52,5100.0,25.4314,25.4613,25.4314,25.4513,5100.0
2010-03-02 12:30:00,25.52,25.54,25.5,25.5,11600.0,25.4513,25.4713,25.4314,25.4314,11600.0
2010-03-02 12:40:00,25.5,25.51,25.45,25.45,5400.0,25.4314,25.4414,25.3815,25.3815,5400.0
2010-03-02 12:50:00,25.45,25.51,25.45,25.5,6900.0,25.3815,25.4414,25.3815,25.4314,6900.0
2010-03-02 13:00:00,25.5,25.51,25.49,25.5,5400.0,25.4314,25.4414,25.4214,25.4314,5400.0
2010-03-02 13:10:00,25.49,25.5,25.49,25.5,16500.0,25.4214,25.4314,25.4214,25.4314,16500.0
2010-03-02 13:20:00,25.51,25.51,25.46,25.48,8400.0,25.4414,25.4414,25.3915,25.4115,8400.0
2010-03-02 13:30:00,25.47,25.58,25.47,25.56,7200.0,25.4015,25.5112,25.4015,25.4912,7200.0
2010-03-02 13:40:00,25.55,25.63,25.55,25.56,33600.0,25.4813,25.561,25.4813,25.4912,33600.0
2010-03-02 13:50:00,25.56,25.57,25.49,25.5,16400.0,25.4912,25.5012,25.4214,25.4314,16400.0
2010-03-02 14:00:00,25.49,25.55,25.48,25.5,5300.0,25.4214,25.4813,25.4115,25.4314,5300.0
2010-03-02 14:10:00,25.5,25.5,25.48,25.48,1800.0,25.4314,25.4314,25.4115,25.4115,1800.0
2010-03-02 14:20:00,25.48,25.5,25.45,25.45,10400.0,25.4115,25.4314,25.3815,25.3815,10400.0
2010-03-02 14:30:00,25.45,25.46,25.42,25.43,4700.0,25.3815,25.3915,25.3516,25.3616,4700.0
2010-03-02 14:40:00,25.44,25.44,25.41,25.42,3900.0,25.3716,25.3716,25.3416,25.3516,3900.0
2010-03-02 14:50:00,25.41,25.43,25.4,25.42,3300.0,25.3416,25.3616,25.3317,25.3516,3300.0
2010-03-02 15:00:00,25.43,25.5,25.42,25.5,7600.0,25.3616,25.4314,25.3516,25.4314,7600.0
2010-03-02 15:10:00,25.49,25.5,25.44,25.44,8000.0,25.4214,25.4314,25.3716,25.3716,8000.0
2010-03-02 15:20:00,25.44,25.46,25.39,25.46,10200.0,25.3716,25.3915,25.3217,25.3915,10200.0
2010-03-02 15:30:00,25.45,25.5,25.41,25.43,16100.0,25.3815,25.4314,25.3416,25.3616,16100.0
2010-03-02 15:40:00,25.43,25.45,25.21,25.24,52700.0,25.3616,25.3815,25.1422,25.1721,52700.0
2010-03-02 15:50:00,25.24,25.24,25.08,25.22,136000.0,25.1721,25.1721,25.0125,25.1522,136000.0
2010-03-03 09:30:00,25.32,25.41,25.22,25.26,8500.0,25.2519,25.3416,25.1522,25.192,8500.0
2010-03-03 09:40:00,25.27,25.27,25.19,25.2,26100.0,25.202,25.202,25.1222,25.1322,26100.0
2010-03-03 09:50:00,25.19,25.2,25.1,25.15,22700.0,25.1222,25.1322,25.0325,25.0823,22700.0
2010-03-03 10:00:00,25.18,25.2,25.13,25.14,25200.0,25.1123,25.1322,25.0624,25.0724,25200.0
2010-03-03 10:10:00,25.13,25.13,25.06,25.09,18100.0,25.0624,25.0624,24.9926,25.0225,18100.0
2010-03-03 10:20:00,25.09,25.09,24.95,25.0,19400.0,25.0225,25.0225,24.8829,24.9327,19400.0
2010-03-03 10:30:00,24.99,25.14,24.97,25.11,11300.0,24.9228,25.0724,24.9028,25.0424,11300.0
2010-03-03 10:40:00,25.11,25.26,25.09,25.26,15900.0,25.0424,25.192,25.0225,25.192,15900.0
2010-03-03 10:50:00,25.25,25.4,25.25,25.4,12100.0,25.1821,25.3317,25.1821,25.3317,12100.0
2010-03-03 11:00:00,25.4,25.4,25.28,25.28,16100.0,25.3317,25.3317,25.212,25.212,16100.0
2010-03-03 11:10:00,25.26,25.26,25.18,25.18,11100.0,25.192,25.192,25.1123,25.1123,11100.0
2010-03-03 11:20:00,25.19,25.19,25.07,25.08,6400.0,25.1222,25.1222,25.0026,25.0125,6400.0
2010-03-03 11:30:00,25.08,25.09,25.02,25.07,8000.0,25.0125,25.0225,24.9527,25.0026,8000.0
2010-03-03 11:40:00,25.05,25.07,25.02,25.03,3400.0,24.9826,25.0026,24.9527,24.9627,3400.0
2010-03-03 11:50:00,25.02,25.05,25.01,25.04,2200.0,24.9527,24.9826,24.9427,24.9726,2200.0
2010-03-03 12:00:00,25.0,25.0,24.88,24.88,6200.0,24.9327,24.9327,24.8131,24.8131,6200.0
2010-03-03 12:10:00,24.88,24.89,24.83,24.85,6100.0,24.8131,24.823,24.7632,24.7831,6100.0
2010-03-03 12:20:00,24.86,24.88,24.83,24.88,7800.0,24.7931,24.8131,24.7632,24.8131,7800.0
2010-03-03 12:30:00,24.88,24.94,24.84,24.85,7100.0,24.8131,24.8729,24.7732,24.7831,7100.0
2010-03-03 12:40:00,24.85,24.85,24.78,24.82,5400.0,24.7831,24.7831,24.7133,24.7532,5400.0
2010-03-03 12:50:00,24.81,24.81,24.75,24.79,4800.0,24.7433,24.7433,24.6834,24.7233,4800.0
2010-03-03 13:00:00,24.78,24.84,24.78,24.83,8600.0,24.7133,24.7732,24.7133,24.7632,8600.0
2010-03-03 13:10:00,24.82,24.9,24.78,24.88,7600.0,24.7532,24.833,24.7133,24.8131,7600.0
2010-03-03 13:20:00,24.86,24.9,24.85,24.89,6100.0,24.7931,24.833,24.7831,24.823,6100.0
2010-03-03 13:30:00,24.88,24.9,24.87,24.89,6500.0,24.8131,24.833,24.8031,24.823,6500.0
2010-03-03 13:40:00,24.9,25.11,24.9,25.11,50400.0,24.833,25.0424,24.833,25.0424,50400.0
2010-03-03 13:50:00,25.11,25.15,25.03,25.07,26400.0,25.0424,25.0823,24.9627,25.0026,26400.0
2010-03-03 14:00:00,25.05,25.12,25.05,25.1,26400.0,24.9826,25.0524,24.9826,25.0325,26400.0
2010-03-03 14:10:00,25.1,25.1,25.05,25.09,12500.0,25.0325,25.0325,24.9826,25.0225,12500.0
2010-03-03 14:20:00,25.08,25.11,25.04,25.1,26400.0,25.0125,25.0424,24.9726,25.0325,26400.0
2010-03-03 14:30:00,25.1,25.14,25.05,25.05,19900.0,25.0325,25.0724,24.9826,24.9826,19900.0
2010-03-03 14:40:00,25.05,25.07,25.0,25.01,26100.0,24.9826,25.0026,24.9327,24.9427,26100.0
2010-03-03 14:50:00,25.01,25.08,25.0,25.0,10700.0,24.9427,25.0125,24.9327,24.9327,10700.0
2010-03-03 15:00:00,25.0,25.04,24.95,25.04,14200.0,24.9327,24.9726,24.8829,24.9726,14200.0
2010-03-03 15:10:00,25.05,25.08,25.02,25.06,10300.0,24.9826,25.0125,24.9527,24.9926,10300.0
2010-03-03 15:20:00,25.06,25.07,25.0,25.07,24800.0,24.9926,25.0026,24.9327,25.0026,24800.0
2010-03-03 15:30:00,25.06,25.12,25.05,25.07,26300.0,24.9926,25.0524,24.9826,25.0026,26300.0
2010-03-03 15:40:00,25.06,25.08,25.04,25.06,12600.0,24.9926,25.0125,24.9726,24.9926,12600.0
2010-03-03 15:50:00,25.06,25.06,24.95,24.98,30600.0,24.9926,24.9926,24.8829,24.9128,30600.0
2010-03-04 09:30:00,24.95,24.99,24.8,24.91,5500.0,24.8829,24.9228,24.7333,24.843,5500.0
2010-03-04 09:40:00,24.89,24.89,24.68,24.68,10700.0,24.823,24.823,24.6136,24.6136,10700.0
2010-03-04 09:50:00,24.7,24.8,24.7,24.79,3300.0,24.6336,24.7333,24.6336,24.7233,3300.0
2010-03-04 10:00:00,24.79,24.79,24.62,24.62,6600.0,24.7233,24.7233,24.5538,24.5538,6600.0
2010-03-04 10:10:00,24.62,24.65,24.55,24.56,2400.0,24.5538,24.5837,24.484,24.4939,2400.0
2010-03-04 10:20:00,24.56,24.73,24.54,24.7,6000.0,24.4939,24.6635,24.474,24.6336,6000.0
2010-03-04 10:30:00,24.71,24.73,24.6,24.62,13000.0,24.6435,24.6635,24.5338,24.5538,13000.0
2010-03-04 10:40:00,24.64,24.74,24.62,24.73,1700.0,24.5737,24.6734,24.5538,24.6635,1700.0
2010-03-04 10:50:00,24.72,24.73,24.7,24.72,10400.0,24.6535,24.6635,24.6336,24.6535,10400.0
2010-03-04 11:00:00,24.73,24.78,24.73,24.75,13500.0,24.6635,24.7133,24.6635,24.6834,13500.0
2010-03-04 11:10:00,24.75,24.75,24.61,24.62,10200.0,24.6834,24.6834,24.5438,24.5538,10200.0
2010-03-04 11:20:00,24.62,24.62,24.54,24.55,3600.0,24.5538,24.5538,24.474,24.484,3600.0
2010-03-04 11:30:00,24.54,24.56,24.45,24.45,13500.0,24.474,24.4939,24.3842,24.3842,13500.0
2010-03-04 11:40:00,24.47,24.55,24.45,24.55,2600.0,24.4042,24.484,24.3842,24.484,2600.0
2010-03-04 11:50:00,24.55,24.58,24.53,24.58,4700.0,24.484,24.5139,24.464,24.5139,4700.0
2010-03-04 12:00:00,24.56,24.57,24.5,24.5,1200.0,24.4939,24.5039,24.4341,24.4341,1200.0
2010-03-04 12:10:00,24.47,24.52,24.47,24.52,2000.0,24.4042,24.454,24.4042,24.454,2000.0
2010-03-04 12:20:00,24.52,24.65,24.52,24.61,19800.0,24.454,24.5837,24.454,24.5438,19800.0
2010-03-04 12:30:00,24.61,24.64,24.46,24.46,2900.0,24.5438,24.5737,24.3942,24.3942,2900.0
2010-03-04 12:40:00,24.48,24.48,24.45,24.46,1300.0,24.4141,24.4141,24.3842,24.3942,1300.0
2010-03-04 12:50:00,24.46,24.51,24.45,24.46,2700.0,24.3942,24.4441,24.3842,24.3942,2700.0
2010-03-04 13:00:00,24.46,24.5,24.46,24.5,2000.0,24.3942,24.4341,24.3942,24.4341,2000.0
2010-03-04 13:10:00,24.49,24.5,24.48,24.48,2400.0,24.4241,24.4341,24.4141,24.4141,2400.0
2010-03-04 13:20:00,24.47,24.48,24.45,24.45,1700.0,24.4042,24.4141,24.3842,24.3842,1700.0
2010-03-04 13:30:00,24.45,24.46,24.37,24.37,4300.0,24.3842,24.3942,24.3044,24.3044,4300.0
2010-03-04 13:40:00,24.37,24.39,24.33,24.33,5900.0,24.3044,24.3244,24.2645,24.2645,5900.0
2010-03-04 13:50:00,24.32,24.47,24.32,24.44,9000.0,24.2546,24.4042,24.2546,24.3742,9000.0
2010-03-04 14:00:00,24.45,24.5,24.44,24.5,5700.0,24.3842,24.4341,24.3742,24.4341,5700.0
2010-03-04 14:10:00,24.49,24.53,24.47,24.49,6400.0,24.4241,24.464,24.4042,24.4241,6400.0
2010-03-04 14:20:00,24.5,24.52,24.47,24.49,5200.0,24.4341,24.454,24.4042,24.4241,5200.0
2010-03-04 14:30:00,24.48,24.54,24.48,24.52,25100.0,24.4141,24.474,24.4141,24.454,25100.0
2010-03-04 14:40:00,24.51,24.52,24.46,24.5,9900.0,24.4441,24.454,24.3942,24.4341,9900.0
2010-03-04 14:50:00,24.49,24.56,24.47,24.52,8200.0,24.4241,24.4939,24.4042,24.454,8200.0
2010-03-04 15:00:00,24.53,24.55,24.51,24.53,5700.0,24.464,24.484,24.4441,24.464,5700.0
2010-03-04 15:10:00,24.53,24.53,24.45,24.47,4800.0,24.464,24.464,24.3842,24.4042,4800.0
2010-03-04 15:20:00,24.49,24.6,24.49,24.59,21000.0,24.4241,24.5338,24.4241,24.5238,21000.0
2010-03-04 15:30:00,24.67,24.68,24.59,24.59,8600.0,24.6036,24.6136,24.5238,24.5238,8600.0
2010-03-04 15:40:00,24.6,24.7,24.59,24.66,19500.0,24.5338,24.6336,24.5238,24.5937,19500.0
2010-03-04 15:50:00,24.68,24.81,24.66,24.81,70200.0,24.6136,24.7433,24.5937,24.7433,70200.0
2010-03-05 09:30:00,24.89,25.21,24.89,25.21,4900.0,24.823,25.1422,24.823,25.1422,4900.0
2010-03-05 09:40:00,25.13,25.2,25.13,25.15,10300.0,25.0624,25.1322,25.0624,25.0823,10300.0
2010-03-05 09:50:00,25.18,25.19,25.0,25.09,31800.0,25.1123,25.1222,24.9327,25.0225,31800.0
2010-03-05 10:00:00,25.07,25.13,25.0,25.06,18400.0,25.0026,25.0624,24.9327,24.9926,18400.0
2010-03-05 10:10:00,25.09,25.12,25.0,25.09,14600.0,25.0225,25.0524,24.9327,25.0225,14600.0
2010-03-05 10:20:00,25.09,25.22,25.09,25.22,9000.0,25.0225,25.1522,25.0225,25.1522,9000.0
2010-03-05 10:30:00,25.21,25.33,25.2,25.28,12100.0,25.1422,25.2619,25.1322,25.212,12100.0
2010-03-05 10:40:00,25.26,25.32,25.26,25.32,2700.0,25.192,25.2519,25.192,25.2519,2700.0
2010-03-05 10:50:00,25.34,25.35,25.32,25.35,3500.0,25.2718,25.2818,25.2519,25.2818,3500.0
2010-03-05 11:00:00,25.35,25.35,25.33,25.35,2900.0,25.2818,25.2818,25.2619,25.2818,2900.0
2010-03-05 11:10:00,25.35,25.4,25.28,25.28,19400.0,25.2818,25.3317,25.212,25.212,19400.0
2010-03-05 11:20:00,25.28,25.41,25.28,25.41,9900.0,25.212,25.3416,25.212,25.3416,9900.0
2010-03-05 11:30:00,25.4,25.4,25.33,25.34,5200.0,25.3317,25.3317,25.2619,25.2718,5200.0
2010-03-05 11:40:00,25.34,25.35,25.32,25.34,16500.0,25.2718,25.2818,25.2519,25.2718,16500.0
2010-03-05 11:50:00,25.35,25.35,25.34,25.35,900.0,25.2818,25.2818,25.2718,25.2818,900.0
2010-03-05 12:00:00,25.35,25.39,25.31,25.31,14600.0,25.2818,25.3217,25.2419,25.2419,14600.0
2010-03-05 12:10:00,25.31,25.38,25.31,25.38,700.0,25.2419,25.3117,25.2419,25.3117,700.0
2010-03-05 12:20:00,25.38,25.39,25.37,25.38,2400.0,25.3117,25.3217,25.3017,25.3117,2400.0
2010-03-05 12:30:00,25.4,25.4,25.37,25.39,1000.0,25.3317,25.3317,25.3017,25.3217,1000.0
2010-03-05 12:40:00,25.39,25.4,25.38,25.39,1200.0,25.3217,25.3317,25.3117,25.3217,1200.0
2010-03-05 12:50:00,25.4,25.4,25.37,25.39,1900.0,25.3317,25.3317,25.3017,25.3217,1900.0
2010-03-05 13:00:00,25.38,25.39,25.35,25.37,3300.0,25.3117,25.3217,25.2818,25.3017,3300.0
2010-03-05 13:10:00,25.37,25.44,25.36,25.41,15900.0,25.3017,25.3716,25.2918,25.3416,15900.0
2010-03-05 13:20:00,25.43,25.43,25.38,25.41,1800.0,25.3616,25.3616,25.3117,25.3416,1800.0
2010-03-05 13:30:00,25.39,25.44,25.39,25.44,1700.0,25.3217,25.3716,25.3217,25.3716,1700.0
2010-03-05 13:40:00,25.45,25.5,25.45,25.5,6500.0,25.3815,25.4314,25.3815,25.4314,6500.0
2010-03-05 13:50:00,25.5,25.59,25.5,25.58,15600.0,25.4314,25.5212,25.4314,25.5112,15600.0
2010-03-05 14:00:00,25.57,25.58,25.5,25.5,10200.0,25.5012,25.5112,25.4314,25.4314,10200.0
2010-03-05 14:10:00,25.48,25.52,25.41,25.42,5000.0,25.4115,25.4513,25.3416,25.3516,5000.0
2010-03-05 14:20:00,25.42,25.42,25.4,25.42,3300.0,25.3516,25.3516,25.3317,25.3516,3300.0
2010-03-05 14:30:00,25.42,25.48,25.42,25.46,8000.0,25.3516,25.4115,25.3516,25.3915,8000.0
2010-03-05 14:40:00,25.47,25.56,25.47,25.55,7500.0,25.4015,25.4912,25.4015,25.4813,7500.0
2010-03-05 14:50:00,25.52,25.52,25.43,25.45,7100.0,25.4513,25.4513,25.3616,25.3815,7100.0
2010-03-05 15:00:00,25.45,25.53,25.45,25.5,10300.0,25.3815,25.4613,25.3815,25.4314,10300.0
2010-03-05 15:10:00,25.51,25.51,25.48,25.5,5500.0,25.4414,25.4414,25.4115,25.4314,5500.0
2010-03-05 15:20:00,25.49,25.5,25.48,25.5,8000.0,25.4214,25.4314,25.4115,25.4314,8000.0
2010-03-05 15:30:00,25.49,25.49,25.46,25.47,11500.0,25.4214,25.4214,25.3915,25.4015,11500.0
2010-03-05 15:40:00,25.48,25.5,25.46,25.49,16800.0,25.4115,25.4314,25.3915,25.4214,16800.0
2010-03-05 15:50:00,25.5,25.52,25.38,25.51,182000.0,25.4314,25.4513,25.3117,25.4414,182000.0
2010-03-08 09:30:00,25.38,25.66,25.38,25.47,15200.0,25.3117,25.591,25.3117,25.4015,15200.0
2010-03-08 09:40:00,25.48,25.63,25.47,25.49,21200.0,25.4115,25.561,25.4015,25.4214,21200.0
2010-03-08 09:50:00,25.49,25.6,25.37,25.45,11900.0,25.4214,25.5311,25.3017,25.3815,11900.0
2010-03-08 10:00:00,25.44,25.55,25.44,25.48,14800.0,25.3716,25.4813,25.3716,25.4115,14800.0
2010-03-08 10:10:00,25.48,25.61,25.47,25.6,4000.0,25.4115,25.5411,25.4015,25.5311,4000.0
2010-03-08 10:20:00,25.62,25.74,25.62,25.73,10700.0,25.5511,25.6708,25.5511,25.6608,10700.0
2010-03-08 10:30:00,25.74,25.79,25.67,25.79,5900.0,25.6708,25.7206,25.6009,25.7206,5900.0
2010-03-08 10:40:00,25.79,25.85,25.77,25.83,7800.0,25.7206,25.7805,25.7007,25.7605,7800.0
2010-03-08 10:50:00,25.83,25.88,25.81,25.81,9800.0,25.7605,25.8104,25.7406,25.7406,9800.0
2010-03-08 11:00:00,25.82,25.87,25.82,25.87,4800.0,25.7505,25.8004,25.7505,25.8004,4800.0
2010-03-08 11:10:00,25.88,25.9,25.87,25.88,14700.0,25.8104,25.8303,25.8004,25.8104,14700.0
2010-03-08 11:20:00,25.88,25.93,25.83,25.85,37900.0,25.8104,25.8602,25.7605,25.7805,37900.0
2010-03-08 11:30:00,25.86,25.92,25.84,25.87,20300.0,25.7904,25.8503,25.7705,25.8004,20300.0
2010-03-08 11:40:00,25.87,25.87,25.73,25.73,6100.0,25.8004,25.8004,25.6608,25.6608,6100.0
2010-03-08 11:50:00,25.73,25.74,25.66,25.71,18100.0,25.6608,25.6708,25.591,25.6408,18100.0
2010-03-08 12:00:00,25.73,25.73,25.54,25.54,6000.0,25.6608,25.6608,25.4713,25.4713,6000.0
2010-03-08 12:10:00,25.55,25.59,25.48,25.56,4900.0,25.4813,25.5212,25.4115,25.4912,4900.0
2010-03-08 12:20:00,25.56,25.56,25.51,25.52,1100.0,25.4912,25.4912,25.4414,25.4513,1100.0
2010-03-08 12:30:00,25.51,25.52,25.51,25.51,1700.0,25.4414,25.4513,25.4414,25.4414,1700.0
2010-03-08 12:40:00,25.51,25.51,25.46,25.47,600.0,25.4414,25.4414,25.3915,25.4015,600.0
2010-03-08 12:50:00,25.47,25.47,25.39,25.42,7300.0,25.4015,25.4015,25.3217,25.3516,7300.0
2010-03-08 13:00:00,25.42,25.44,25.42,25.44,1900.0,25.3516,25.3716,25.3516,25.3716,1900.0
2010-03-08 13:10:00,25.41,25.42,25.4,25.42,1600.0,25.3416,25.3516,25.3317,25.3516,1600.0
2010-03-08 13:20:00,25.43,25.43,25.43,25.43,100.0,25.3616,25.3616,25.3616,25.3616,100.0
2010-03-08 13:30:00,25.43,25.52,25.43,25.52,5000.0,25.3616,25.4513,25.3616,25.4513,5000.0
2010-03-08 13:40:00,25.52,25.56,25.51,25.56,1800.0,25.4513,25.4912,25.4414,25.4912,1800.0
2010-03-08 13:50:00,25.55,25.55,25.49,25.49,3100.0,25.4813,25.4813,25.4214,25.4214,3100.0
2010-03-08 14:00:00,25.49,25.51,25.49,25.51,1800.0,25.4214,25.4414,25.4214,25.4414,1800.0
2010-03-08 14:10:00,25.5,25.51,25.5,25.5,1400.0,25.4314,25.4414,25.4314,25.4314,1400.0
2010-03-08 14:20:00,25.5,25.51,25.49,25.49,2400.0,25.4314,25.4414,25.4214,25.4214,2400.0
2010-03-08 14:30:00,25.5,25.5,25.47,25.47,5700.0,25.4314,25.4314,25.4015,25.4015,5700.0
2010-03-08 14:40:00,25.47,25.47,25.44,25.44,4600.0,25.4015,25.4015,25.3716,25.3716,4600.0
2010-03-08 14:50:00,25.45,25.46,25.45,25.46,600.0,25.3815,25.3915,25.3815,25.3915,600.0
2010-03-08 15:00:00,25.46,25.53,25.45,25.47,4700.0,25.3915,25.4613,25.3815,25.4015,4700.0
2010-03-08 15:10:00,25.46,25.46,25.4,25.43,10400.0,25.3915,25.3915,25.3317,25.3616,10400.0
2010-03-08 15:20:00,25.44,25.45,25.4,25.4,10400.0,25.3716,25.3815,25.3317,25.3317,10400.0
2010-03-08 15:30:00,25.4,25.42,25.37,25.41,5700.0,25.3317,25.3516,25.3017,25.3416,5700.0
2010-03-08 15:40:00,25.41,25.44,25.41,25.41,9500.0,25.3416,25.3716,25.3416,25.3416,9500.0
2010-03-08 15:50:00,25.42,25.47,25.42,25.45,36100.0,25.3516,25.4015,25.3516,25.3815,36100.0
2010-03-09 09:30:00,25.27,25.53,24.87,25.33,26300.0,25.202,25.4613,24.8031,25.2619,26300.0
2010-03-09 09:40:00,25.32,25.49,25.32,25.48,5300.0,25.2519,25.4214,25.2519,25.4115,5300.0
2010-03-09 09:50:00,25.49,25.64,25.49,25.61,5600.0,25.4214,25.571,25.4214,25.5411,5600.0
2010-03-09 10:00:00,25.61,25.69,25.49,25.65,45100.0,25.5411,25.6209,25.4214,25.581,45100.0
2010-03-09 10:10:00,25.63,25.67,25.6,25.66,8700.0,25.561,25.6009,25.5311,25.591,8700.0
2010-03-09 10:20:00,25.64,25.64,25.52,25.52,2600.0,25.571,25.571,25.4513,25.4513,2600.0
2010-03-09 10:30:00,25.51,25.55,25.44,25.5,6500.0,25.4414,25.4813,25.3716,25.4314,6500.0
2010-03-09 10:40:00,25.5,25.5,25.44,25.46,9400.0,25.4314,25.4314,25.3716,25.3915,9400.0
2010-03-09 10:50:00,25.46,25.47,25.43,25.44,7600.0,25.3915,25.4015,25.3616,25.3716,7600.0
2010-03-09 11:00:00,25.42,25.43,25.37,25.37,14900.0,25.3516,25.3616,25.3017,25.3017,14900.0
2010-03-09 11:10:00,25.37,25.45,25.37,25.45,2500.0,25.3017,25.3815,25.3017,25.3815,2500.0
2010-03-09 11:20:00,25.43,25.47,25.41,25.45,8600.0,25.3616,25.4015,25.3416,25.3815,8600.0
2010-03-09 11:30:00,25.43,25.5,25.41,25.48,8000.0,25.3616,25.4314,25.3416,25.4115,8000.0
2010-03-09 11:40:00,25.49,25.49,25.47,25.48,5200.0,25.4214,25.4214,25.4015,25.4115,5200.0
2010-03-09 11:50:00,25.47,25.52,25.47,25.5,5800.0,25.4015,25.4513,25.4015,25.4314,5800.0
2010-03-09 12:00:00,25.52,25.58,25.51,25.54,4300.0,25.4513,25.5112,25.4414,25.4713,4300.0
2010-03-09 12:10:00,25.53,25.71,25.52,25.7,7200.0,25.4613,25.6408,25.4513,25.6309,7200.0
2010-03-09 12:20:00,25.7,25.75,25.62,25.67,18100.0,25.6309,25.6807,25.5511,25.6009,18100.0
2010-03-09 12:30:00,25.64,25.66,25.59,25.6,3400.0,25.571,25.591,25.5212,25.5311,3400.0
2010-03-09 12:40:00,25.6,25.61,25.57,25.6,3600.0,25.5311,25.5411,25.5012,25.5311,3600.0
2010-03-09 12:50:00,25.6,25.66,25.59,25.65,2200.0,25.5311,25.591,25.5212,25.581,2200.0
2010-03-09 13:00:00,25.65,25.67,25.6,25.6,1600.0,25.581,25.6009,25.5311,25.5311,1600.0
2010-03-09 13:10:00,25.57,25.59,25.57,25.58,3500.0,25.5012,25.5212,25.5012,25.5112,3500.0
2010-03-09 13:20:00,25.58,25.59,25.58,25.59,3900.0,25.5112,25.5212,25.5112,25.5212,3900.0
2010-03-09 13:30:00,25.61,25.68,25.61,25.65,8900.0,25.5411,25.6109,25.5411,25.581,8900.0
2010-03-09 13:40:00,25.63,25.63,25.56,25.59,4300.0,25.561,25.561,25.4912,25.5212,4300.0
2010-03-09 13:50:00,25.58,25.67,25.58,25.66,2000.0,25.5112,25.6009,25.5112,25.591,2000.0
2010-03-09 14:00:00,25.66,25.72,25.66,25.7,5700.0,25.591,25.6508,25.591,25.6309,5700.0
2010-03-09 14:10:00,25.7,25.73,25.68,25.69,9400.0,25.6309,25.6608,25.6109,25.6209,9400.0
2010-03-09 14:20:00,25.68,25.69,25.67,25.68,2700.0,25.6109,25.6209,25.6009,25.6109,2700.0
2010-03-09 14:30:00,25.67,25.67,25.6,25.61,6200.0,25.6009,25.6009,25.5311,25.5411,6200.0
2010-03-09 14:40:00,25.59,25.7,25.55,25.62,11200.0,25.5212,25.6309,25.4813,25.5511,11200.0
2010-03-09 14:50:00,25.6,25.62,25.56,25.58,4900.0,25.5311,25.5511,25.4912,25.5112,4900.0
2010-03-09 15:00:00,25.57,25.63,25.53,25.61,4700.0,25.5012,25.561,25.4613,25.5411,4700.0
2010-03-09 15:10:00,25.61,25.64,25.47,25.57,14700.0,25.5411,25.571,25.4015,25.5012,14700.0
2010-03-09 15:20:00,25.57,25.62,25.48,25.6,13800.0,25.5012,25.5511,25.4115,25.5311,13800.0
2010-03-09 15:30:00,25.62,25.63,25.57,25.6,11800.0,25.5511,25.561,25.5012,25.5311,11800.0
2010-03-09 15:40:00,25.61,25.68,25.57,25.58,17500.0,25.5411,25.6109,25.5012,25.5112,17500.0
2010-03-09 15:50:00,25.58,25.65,25.55,25.65,60100.0,25.5112,25.581,25.4813,25.581,60100.0
2010-03-10 09:30:00,25.58,25.82,25.32,25.5,10000.0,25.5112,25.7505,25.2519,25.4314,10000.0
2010-03-10 09:40:00,25.59,25.96,25.59,25.96,15500.0,25.5212,25.8902,25.5212,25.8902,15500.0
2010-03-10 09:50:00,25.97,26.21,25.93,26.16,20000.0,25.9001,26.1395,25.8602,26.0896,20000.0
2010-03-10 10:00:00,26.15,26.38,26.15,26.33,21900.0,26.0796,26.309,26.0796,26.2592,21900.0
2010-03-10 10:10:00,26.3,26.33,26.24,26.26,10300.0,26.2292,26.2592,26.1694,26.1894,10300.0
2010-03-10 10:20:00,26.24,26.29,26.15,26.26,7800.0,26.1694,26.2193,26.0796,26.1894,7800.0
2010-03-10 10:30:00,26.27,26.48,26.27,26.48,13900.0,26.1993,26.4088,26.1993,26.4088,13900.0
2010-03-10 10:40:00,26.49,26.51,26.35,26.38,17600.0,26.4187,26.4387,26.2791,26.309,17600.0
2010-03-10 10:50:00,26.4,26.54,26.4,26.4,11600.0,26.329,26.4686,26.329,26.329,11600.0
2010-03-10 11:00:00,26.41,26.58,26.39,26.45,16100.0,26.339,26.5085,26.319,26.3788,16100.0
2010-03-10 11:10:00,26.46,26.48,26.4,26.44,9100.0,26.3888,26.4088,26.329,26.3689,9100.0
2010-03-10 11:20:00,26.41,26.42,26.32,26.34,6700.0,26.339,26.3489,26.2492,26.2691,6700.0
2010-03-10 11:30:00,26.33,26.45,26.32,26.36,9600.0,26.2592,26.3788,26.2492,26.2891,9600.0
2010-03-10 11:40:00,26.36,26.36,26.3,26.34,9900.0,26.2891,26.2891,26.2292,26.2691,9900.0
2010-03-10 11:50:00,26.35,26.35,26.2,26.29,11500.0,26.2791,26.2791,26.1295,26.2193,11500.0
2010-03-10 12:00:00,26.31,26.41,26.25,26.25,7900.0,26.2392,26.339,26.1794,26.1794,7900.0
2010-03-10 12:10:00,26.27,26.27,26.16,26.17,12200.0,26.1993,26.1993,26.0896,26.0996,12200.0
2010-03-10 12:20:00,26.16,26.29,26.15,26.24,7400.0,26.0896,26.2193,26.0796,26.1694,7400.0
2010-03-10 12:30:00,26.21,26.21,26.14,26.2,7300.0,26.1395,26.1395,26.0697,26.1295,7300.0
2010-03-10 12:40:00,26.2,26.24,26.18,26.24,4600.0,26.1295,26.1694,26.1096,26.1694,4600.0
2010-03-10 12:50:00,26.25,26.29,26.22,26.29,5700.0,26.1794,26.2193,26.1495,26.2193,5700.0
2010-03-10 13:00:00,26.27,26.28,26.21,26.24,6700.0,26.1993,26.2093,26.1395,26.1694,6700.0
2010-03-10 13:10:00,26.25,26.36,26.25,26.33,6500.0,26.1794,26.2891,26.1794,26.2592,6500.0
2010-03-10 13:20:00,26.34,26.35,26.16,26.16,12200.0,26.2691,26.2791,26.0896,26.0896,12200.0
2010-03-10 13:30:00,26.16,26.2,26.16,26.17,8500.0,26.0896,26.1295,26.0896,26.0996,8500.0
2010-03-10 13:40:00,26.16,26.17,26.07,26.08,10700.0,26.0896,26.0996,25.9999,26.0098,10700.0
2010-03-10 13:50:00,26.09,26.13,25.99,26.0,7500.0,26.0198,26.0597,25.9201,25.9301,7500.0
2010-03-10 14:00:00,25.99,26.06,25.97,26.06,10400.0,25.9201,25.9899,25.9001,25.9899,10400.0
2010-03-10 14:10:00,26.05,26.05,25.96,26.04,8000.0,25.9799,25.9799,25.8902,25.9699,8000.0
2010-03-10 14:20:00,26.06,26.1,26.05,26.1,9400.0,25.9899,26.0298,25.9799,26.0298,9400.0
2010-03-10 14:30:00,26.1,26.13,26.0,26.0,7100.0,26.0298,26.0597,25.9301,25.9301,7100.0
2010-03-10 14:40:00,26.01,26.01,25.96,26.01,12100.0,25.94,25.94,25.8902,25.94,12100.0
2010-03-10 14:50:00,25.99,26.0,25.9,25.92,15500.0,25.9201,25.9301,25.8303,25.8503,15500.0
2010-03-10 15:00:00,25.94,26.01,25.87,25.89,11000.0,25.8702,25.94,25.8004,25.8203,11000.0
2010-03-10 15:10:00,25.88,25.88,25.8,25.8,14600.0,25.8104,25.8104,25.7306,25.7306,14600.0
2010-03-10 15:20:00,25.79,25.82,25.67,25.68,20400.0,25.7206,25.7505,25.6009,25.6109,20400.0
2010-03-10 15:30:00,25.67,25.74,25.66,25.72,24800.0,25.6009,25.6708,25.591,25.6508,24800.0
2010-03-10 15:40:00,25.71,25.73,25.68,25.7,19100.0,25.6408,25.6608,25.6109,25.6309,19100.0
2010-03-10 15:50:00,25.7,25.8,25.7,25.78,73900.0,25.6309,25.7306,25.6309,25.7106,73900.0
2010-03-11 09:30:00,25.7,25.87,25.54,25.55,9900.0,25.6309,25.8004,25.4713,25.4813,9900.0
2010-03-11 09:40:00,25.61,25.65,25.53,25.53,8000.0,25.5411,25.581,25.4613,25.4613,8000.0
2010-03-11 09:50:00,25.56,25.56,25.4,25.4,5400.0,25.4912,25.4912,25.3317,25.3317,5400.0
2010-03-11 10:00:00,25.4,25.49,25.39,25.49,6500.0,25.3317,25.4214,25.3217,25.4214,6500.0
2010-03-11 10:10:00,25.49,25.5,25.38,25.47,21800.0,25.4214,25.4314,25.3117,25.4015,21800.0
2010-03-11 10:20:00,25.47,25.48,25.45,25.45,4500.0,25.4015,25.4115,25.3815,25.3815,4500.0
2010-03-11 10:30:00,25.47,25.49,25.33,25.43,14300.0,25.4015,25.4214,25.2619,25.3616,14300.0
2010-03-11 10:40:00,25.42,25.46,25.37,25.45,12800.0,25.3516,25.3915,25.3017,25.3815,12800.0
2010-03-11 10:50:00,25.44,25.5,25.44,25.49,15200.0,25.3716,25.4314,25.3716,25.4214,15200.0
2010-03-11 11:00:00,25.5,25.63,25.49,25.59,10600.0,25.4314,25.561,25.4214,25.5212,10600.0
2010-03-11 11:10:00,25.58,25.65,25.56,25.65,8900.0,25.5112,25.581,25.4912,25.581,8900.0
2010-03-11 11:20:00,25.66,25.67,25.63,25.65,10400.0,25.591,25.6009,25.561,25.581,10400.0
2010-03-11 11:30:00,25.64,25.64,25.52,25.54,11900.0,25.571,25.571,25.4513,25.4713,11900.0
2010-03-11 11:40:00,25.53,25.58,25.51,25.56,7600.0,25.4613,25.5112,25.4414,25.4912,7600.0
2010-03-11 11:50:00,25.56,25.61,25.54,25.57,7400.0,25.4912,25.5411,25.4713,25.5012,7400.0
2010-03-11 12:00:00,25.57,25.57,25.49,25.49,8500.0,25.5012,25.5012,25.4214,25.4214,8500.0
2010-03-11 12:10:00,25.47,25.49,25.42,25.42,5400.0,25.4015,25.4214,25.3516,25.3516,5400.0
2010-03-11 12:20:00,25.42,25.42,25.4,25.4,1600.0,25.3516,25.3516,25.3317,25.3317,1600.0
2010-03-11 12:30:00,25.4,25.45,25.4,25.45,3500.0,25.3317,25.3815,25.3317,25.3815,3500.0
2010-03-11 12:40:00,25.45,25.5,25.45,25.5,2600.0,25.3815,25.4314,25.3815,25.4314,2600.0
2010-03-11 12:50:00,25.48,25.51,25.48,25.5,5500.0,25.4115,25.4414,25.4115,25.4314,5500.0
2010-03-11 13:00:00,25.48,25.5,25.48,25.5,3100.0,25.4115,25.4314,25.4115,25.4314,3100.0
2010-03-11 13:10:00,25.49,25.5,25.49,25.5,4100.0,25.4214,25.4314,25.4214,25.4314,4100.0
2010-03-11 13:20:00,25.49,25.54,25.49,25.54,10900.0,25.4214,25.4713,25.4214,25.4713,10900.0
2010-03-11 13:30:00,25.53,25.56,25.51,25.55,8300.0,25.4613,25.4912,25.4414,25.4813,8300.0
2010-03-11 13:40:00,25.54,25.54,25.49,25.49,6700.0,25.4713,25.4713,25.4214,25.4214,6700.0
2010-03-11 13:50:00,25.5,25.5,25.46,25.48,2500.0,25.4314,25.4314,25.3915,25.4115,2500.0
2010-03-11 14:00:00,25.48,25.48,25.41,25.42,9100.0,25.4115,25.4115,25.3416,25.3516,9100.0
2010-03-11 14:10:00,25.42,25.48,25.4,25.44,21300.0,25.3516,25.4115,25.3317,25.3716,21300.0
2010-03-11 14:20:00,25.47,25.5,25.47,25.49,1300.0,25.4015,25.4314,25.4015,25.4214,1300.0
2010-03-11 14:30:00,25.48,25.54,25.48,25.52,7400.0,25.4115,25.4713,25.4115,25.4513,7400.0
2010-03-11 14:40:00,25.48,25.5,25.48,25.49,3200.0,25.4115,25.4314,25.4115,25.4214,3200.0
2010-03-11 14:50:00,25.5,25.5,25.46,25.46,1800.0,25.4314,25.4314,25.3915,25.3915,1800.0
2010-03-11 15:00:00,25.48,25.66,25.48,25.6,25900.0,25.4115,25.591,25.4115,25.5311,25900.0
2010-03-11 15:10:00,25.6,25.6,25.49,25.49,18800.0,25.5311,25.5311,25.4214,25.4214,18800.0
2010-03-11 15:20:00,25.48,25.5,25.48,25.5,10200.0,25.4115,25.4314,25.4115,25.4314,10200.0
2010-03-11 15:30:00,25.5,25.52,25.47,25.51,25900.0,25.4314,25.4513,25.4015,25.4414,25900.0
2010-03-11 15:40:00,25.51,25.52,25.48,25.5,28700.0,25.4414,25.4513,25.4115,25.4314,28700.0
2010-03-11 15:50:00,25.49,25.51,25.48,25.5,42800.0,25.4214,25.4414,25.4115,25.4314,42800.0
2010-03-12 09:30:00,25.66,25.73,24.94,25.0,35400.0,25.591,25.6608,24.8729,24.9327,35400.0
2010-03-12 09:40:00,25.0,25.0,24.78,24.78,22600.0,24.9327,24.9327,24.7133,24.7133,22600.0
2010-03-12 09:50:00,24.77,24.85,24.65,24.7,34400.0,24.7034,24.7831,24.5837,24.6336,34400.0
2010-03-12 10:00:00,24.7,24.81,24.66,24.8,41800.0,24.6336,24.7433,24.5937,24.7333,41800.0
2010-03-12 10:10:00,24.74,24.8,24.65,24.68,57500.0,24.6734,24.7333,24.5837,24.6136,57500.0
2010-03-12 10:20:00,24.71,24.75,24.57,24.57,56700.0,24.6435,24.6834,24.5039,24.5039,56700.0
2010-03-12 10:30:00,24.59,24.8,24.55,24.75,21400.0,24.5238,24.7333,24.484,24.6834,21400.0
2010-03-12 10:40:00,24.75,24.8,24.7,24.76,14000.0,24.6834,24.7333,24.6336,24.6934,14000.0
2010-03-12 10:50:00,24.75,24.96,24.72,24.9,13100.0,24.6834,24.8929,24.6535,24.833,13100.0
2010-03-12 11:00:00,24.88,24.88,24.79,24.88,10600.0,24.8131,24.8131,24.7233,24.8131,10600.0
2010-03-12 11:10:00,24.88,24.99,24.87,24.95,8200.0,24.8131,24.9228,24.8031,24.8829,8200.0
2010-03-12 11:20:00,24.93,25.01,24.92,24.94,13000.0,24.8629,24.9427,24.853,24.8729,13000.0
2010-03-12 11:30:00,24.97,25.04,24.93,24.99,19400.0,24.9028,24.9726,24.8629,24.9228,19400.0
2010-03-12 11:40:00,25.01,25.13,25.0,25.02,9200.0,24.9427,25.0624,24.9327,24.9527,9200.0
2010-03-12 11:50:00,25.05,25.07,24.97,25.03,14900.0,24.9826,25.0026,24.9028,24.9627,14900.0
2010-03-12 12:00:00,25.02,25.04,25.02,25.02,20700.0,24.9527,24.9726,24.9527,24.9527,20700.0
2010-03-12 12:10:00,25.02,25.03,24.95,24.95,17300.0,24.9527,24.9627,24.8829,24.8829,17300.0
2010-03-12 12:20:00,24.94,25.0,24.94,24.99,10100.0,24.8729,24.9327,24.8729,24.9228,10100.0
2010-03-12 12:30:00,25.02,25.02,24.8,24.82,9000.0,24.9527,24.9527,24.7333,24.7532,9000.0
2010-03-12 12:40:00,24.81,24.84,24.78,24.84,11200.0,24.7433,24.7732,24.7133,24.7732,11200.0
2010-03-12 12:50:00,24.84,24.9,24.78,24.9,7800.0,24.7732,24.833,24.7133,24.833,7800.0
2010-03-12 13:00:00,24.9,24.96,24.89,24.93,6600.0,24.833,24.8929,24.823,24.8629,6600.0
2010-03-12 13:10:00,24.91,24.92,24.82,24.88,13300.0,24.843,24.853,24.7532,24.8131,13300.0
2010-03-12 13:20:00,24.86,24.88,24.82,24.84,11400.0,24.7931,24.8131,24.7532,24.7732,11400.0
2010-03-12 13:30:00,24.85,24.88,24.82,24.83,14800.0,24.7831,24.8131,24.7532,24.7632,14800.0
2010-03-12 13:40:00,24.83,24.87,24.8,24.85,17400.0,24.7632,24.8031,24.7333,24.7831,17400.0
2010-03-12 13:50:00,24.84,24.85,24.81,24.82,27400.0,24.7732,24.7831,24.7433,24.7532,27400.0
2010-03-12 14:00:00,24.82,24.82,24.75,24.76,21900.0,24.7532,24.7532,24.6834,24.6934,21900.0
2010-03-12 14:10:00,24.75,24.76,24.7,24.71,17600.0,24.6834,24.6934,24.6336,24.6435,17600.0
2010-03-12 14:20:00,24.72,24.72,24.6,24.62,14600.0,24.6535,24.6535,24.5338,24.5538,14600.0
2010-03-12 14:30:00,24.61,24.63,24.56,24.58,24500.0,24.5438,24.5637,24.4939,24.5139,24500.0
2010-03-12 14:40:00,24.58,24.64,24.58,24.64,14200.0,24.5139,24.5737,24.5139,24.5737,14200.0
2010-03-12 14:50:00,24.63,24.71,24.59,24.71,25800.0,24.5637,24.6435,24.5238,24.6435,25800.0
2010-03-12 15:00:00,24.7,24.82,24.69,24.82,20100.0,24.6336,24.7532,24.6236,24.7532,20100.0
2010-03-12 15:10:00,24.81,24.85,24.65,24.65,15600.0,24.7433,24.7831,24.5837,24.5837,15600.0
2010-03-12 15:20:00,24.64,24.7,24.62,24.7,18100.0,24.5737,24.6336,24.5538,24.6336,18100.0
2010-03-12 15:30:00,24.69,24.7,24.64,24.7,35300.0,24.6236,24.6336,24.5737,24.6336,35300.0
2010-03-12 15:40:00,24.7,24.74,24.68,24.68,53900.0,24.6336,24.6734,24.6136,24.6136,53900.0
2010-03-12 15:50:00,24.68,24.7,24.58,24.69,74900.0,24.6136,24.6336,24.5139,24.6236,74900.0
2010-03-15 09:30:00,24.58,24.88,24.58,24.71,7800.0,24.5139,24.8131,24.5139,24.6435,7800.0
2010-03-15 09:40:00,24.72,24.94,24.7,24.94,8900.0,24.6535,24.8729,24.6336,24.8729,8900.0
2010-03-15 09:50:00,24.89,24.91,24.57,24.6,24700.0,24.823,24.843,24.5039,24.5338,24700.0
2010-03-15 10:00:00,24.57,24.59,24.45,24.52,11500.0,24.5039,24.5238,24.3842,24.454,11500.0
2010-03-15 10:10:00,24.47,24.66,24.46,24.63,13900.0,24.4042,24.5937,24.3942,24.5637,13900.0
2010-03-15 10:20:00,24.69,24.72,24.57,24.65,7200.0,24.6236,24.6535,24.5039,24.5837,7200.0
2010-03-15 10:30:00,24.62,24.84,24.62,24.75,6900.0,24.5538,24.7732,24.5538,24.6834,6900.0
2010-03-15 10:40:00,24.78,24.81,24.62,24.72,12700.0,24.7133,24.7433,24.5538,24.6535,12700.0
2010-03-15 10:50:00,24.72,24.78,24.68,24.76,8500.0,24.6535,24.7133,24.6136,24.6934,8500.0
2010-03-15 11:00:00,24.77,24.77,24.66,24.69,11400.0,24.7034,24.7034,24.5937,24.6236,11400.0
2010-03-15 11:10:00,24.71,24.76,24.58,24.65,12200.0,24.6435,24.6934,24.5139,24.5837,12200.0
2010-03-15 11:20:00,24.67,24.7,24.54,24.63,31200.0,24.6036,24.6336,24.474,24.5637,31200.0
2010-03-15 11:30:00,24.63,24.72,24.6,24.65,25800.0,24.5637,24.6535,24.5338,24.5837,25800.0
2010-03-15 11:40:00,24.63,24.78,24.61,24.75,22200.0,24.5637,24.7133,24.5438,24.6834,22200.0
2010-03-15 11:50:00,24.75,24.76,24.7,24.7,4500.0,24.6834,24.6934,24.6336,24.6336,4500.0
2010-03-15 12:00:00,24.72,24.72,24.62,24.63,5300.0,24.6535,24.6535,24.5538,24.5637,5300.0
2010-03-15 12:10:00,24.62,24.75,24.62,24.72,5100.0,24.5538,24.6834,24.5538,24.6535,5100.0
2010-03-15 12:20:00,24.72,24.74,24.7,24.71,2000.0,24.6535,24.6734,24.6336,24.6435,2000.0
2010-03-15 12:30:00,24.73,24.76,24.7,24.73,2100.0,24.6635,24.6934,24.6336,24.6635,2100.0
2010-03-15 12:40:00,24.73,24.79,24.73,24.79,2400.0,24.6635,24.7233,24.6635,24.7233,2400.0
2010-03-15 12:50:00,24.78,24.87,24.76,24.76,4400.0,24.7133,24.8031,24.6934,24.6934,4400.0
2010-03-15 13:00:00,24.76,24.79,24.69,24.74,13800.0,24.6934,24.7233,24.6236,24.6734,13800.0
2010-03-15 13:10:00,24.73,24.77,24.69,24.69,5700.0,24.6635,24.7034,24.6236,24.6236,5700.0
2010-03-15 13:20:00,24.7,24.81,24.7,24.79,3000.0,24.6336,24.7433,24.6336,24.7233,3000.0
2010-03-15 13:30:00,24.8,24.82,24.78,24.81,2200.0,24.7333,24.7532,24.7133,24.7433,2200.0
2010-03-15 13:40:00,24.81,24.81,24.8,24.81,3100.0,24.7433,24.7433,24.7333,24.7433,3100.0
2010-03-15 13:50:00,24.81,24.84,24.8,24.81,4000.0,24.7433,24.7732,24.7333,24.7433,4000.0
2010-03-15 14:00:00,24.78,24.78,24.72,24.72,5200.0,24.7133,24.7133,24.6535,24.6535,5200.0
2010-03-15 14:10:00,24.71,24.72,24.71,24.71,800.0,24.6435,24.6535,24.6435,24.6435,800.0
2010-03-15 14:20:00,24.73,24.76,24.71,24.76,1900.0,24.6635,24.6934,24.6435,24.6934,1900.0
2010-03-15 14:30:00,24.74,24.74,24.7,24.71,2400.0,24.6734,24.6734,24.6336,24.6435,2400.0
2010-03-15 14:40:00,24.7,24.84,24.7,24.8,5400.0,24.6336,24.7732,24.6336,24.7333,5400.0
2010-03-15 14:50:00,24.8,24.83,24.77,24.78,5800.0,24.7333,24.7632,24.7034,24.7133,5800.0
2010-03-15 15:00:00,24.78,24.83,24.78,24.81,2500.0,24.7133,24.7632,24.7133,24.7433,2500.0
2010-03-15 15:10:00,24.8,24.82,24.74,24.77,7900.0,24.7333,24.7532,24.6734,24.7034,7900.0
2010-03-15 15:20:00,24.79,24.86,24.76,24.83,10200.0,24.7233,24.7931,24.6934,24.7632,10200.0
2010-03-15 15:30:00,24.83,24.9,24.81,24.9,7300.0,24.7632,24.833,24.7433,24.833,7300.0
2010-03-15 15:40:00,24.9,24.92,24.8,24.81,22900.0,24.833,24.853,24.7333,24.7433,22900.0
2010-03-15 15:50:00,24.81,24.86,24.73,24.78,28500.0,24.7433,24.7931,24.6635,24.7133,28500.0
2010-03-16 09:30:00,24.93,25.14,24.77,24.83,8200.0,24.8629,25.0724,24.7034,24.7632,8200.0
2010-03-16 09:40:00,24.8,24.91,24.77,24.88,5600.0,24.7333,24.843,24.7034,24.8131,5600.0
2010-03-16 09:50:00,24.85,24.88,24.83,24.86,4800.0,24.7831,24.8131,24.7632,24.7931,4800.0
2010-03-16 10:00:00,24.87,24.88,24.74,24.75,4400.0,24.8031,24.8131,24.6734,24.6834,4400.0
2010-03-16 10:10:00,24.74,24.74,24.67,24.69,1400.0,24.6734,24.6734,24.6036,24.6236,1400.0
2010-03-16 10:20:00,24.68,24.68,24.62,24.68,2400.0,24.6136,24.6136,24.5538,24.6136,2400.0
2010-03-16 10:30:00,24.67,24.78,24.67,24.77,3100.0,24.6036,24.7133,24.6036,24.7034,3100.0
2010-03-16 10:40:00,24.79,24.85,24.79,24.82,1900.0,24.7233,24.7831,24.7233,24.7532,1900.0
2010-03-16 10:50:00,24.84,24.86,24.8,24.83,7400.0,24.7732,24.7931,24.7333,24.7632,7400.0
2010-03-16 11:00:00,24.86,24.86,24.71,24.71,4200.0,24.7931,24.7931,24.6435,24.6435,4200.0
2010-03-16 11:10:00,24.73,24.75,24.71,24.74,2500.0,24.6635,24.6834,24.6435,24.6734,2500.0
2010-03-16 11:20:00,24.75,24.78,24.74,24.75,1900.0,24.6834,24.7133,24.6734,24.6834,1900.0
2010-03-16 11:30:00,24.77,24.77,24.73,24.75,2000.0,24.7034,24.7034,24.6635,24.6834,2000.0
2010-03-16 11:40:00,24.75,24.78,24.74,24.75,3700.0,24.6834,24.7133,24.6734,24.6834,3700.0
2010-03-16 11:50:00,24.75,24.79,24.75,24.77,14500.0,24.6834,24.7233,24.6834,24.7034,14500.0
2010-03-16 12:00:00,24.76,24.83,24.75,24.83,5100.0,24.6934,24.7632,24.6834,24.7632,5100.0
2010-03-16 12:10:00,24.82,24.83,24.81,24.83,1700.0,24.7532,24.7632,24.7433,24.7632,1700.0
2010-03-16 12:20:00,24.82,24.82,24.8,24.81,1400.0,24.7532,24.7532,24.7333,24.7433,1400.0
2010-03-16 12:30:00,24.81,24.83,24.8,24.8,1800.0,24.7433,24.7632,24.7333,24.7333,1800.0
2010-03-16 12:40:00,24.79,24.82,24.77,24.8,5500.0,24.7233,24.7532,24.7034,24.7333,5500.0
2010-03-16 12:50:00,24.8,24.82,24.75,24.78,3700.0,24.7333,24.7532,24.6834,24.7133,3700.0
2010-03-16 13:00:00,24.81,24.86,24.8,24.83,4500.0,24.7433,24.7931,24.7333,24.7632,4500.0
2010-03-16 13:10:00,24.83,24.83,24.81,24.83,2500.0,24.7632,24.7632,24.7433,24.7632,2500.0
2010-03-16 13:20:00,24.84,24.85,24.8,24.81,12200.0,24.7732,24.7831,24.7333,24.7433,12200.0
2010-03-16 13:30:00,24.82,24.85,24.82,24.85,3500.0,24.7532,24.7831,24.7532,24.7831,3500.0
2010-03-16 13:40:00,24.85,24.85,24.84,24.84,2600.0,24.7831,24.7831,24.7732,24.7732,2600.0
2010-03-16 13:50:00,24.84,24.85,24.82,24.84,4000.0,24.7732,24.7831,24.7532,24.7732,4000.0
2010-03-16 14:00:00,24.83,24.85,24.81,24.85,6200.0,24.7632,24.7831,24.7433,24.7831,6200.0
2010-03-16 14:10:00,24.85,24.86,24.78,24.81,9800.0,24.7831,24.7931,24.7133,24.7433,9800.0
2010-03-16 14:20:00,24.82,24.95,24.82,24.92,21700.0,24.7532,24.8829,24.7532,24.853,21700.0
2010-03-16 14:30:00,24.92,24.94,24.86,24.86,7500.0,24.853,24.8729,24.7931,24.7931,7500.0
2010-03-16 14:40:00,24.87,24.87,24.68,24.72,8100.0,24.8031,24.8031,24.6136,24.6535,8100.0
2010-03-16 14:50:00,24.71,24.74,24.68,24.74,5000.0,24.6435,24.6734,24.6136,24.6734,5000.0
2010-03-16 15:00:00,24.72,24.73,24.66,24.68,4400.0,24.6535,24.6635,24.5937,24.6136,4400.0
2010-03-16 15:10:00,24.7,24.73,24.69,24.73,4700.0,24.6336,24.6635,24.6236,24.6635,4700.0
2010-03-16 15:20:00,24.72,24.74,24.69,24.72,4300.0,24.6535,24.6734,24.6236,24.6535,4300.0
2010-03-16 15:30:00,24.73,24.74,24.69,24.71,13300.0,24.6635,24.6734,24.6236,24.6435,13300.0
2010-03-16 15:40:00,24.7,24.7,24.66,24.68,12900.0,24.6336,24.6336,24.5937,24.6136,12900.0
2010-03-16 15:50:00,24.68,24.79,24.65,24.75,30700.0,24.6136,24.7233,24.5837,24.6834,30700.0
2010-03-17 09:30:00,24.84,24.84,24.55,24.62,15100.0,24.7732,24.7732,24.484,24.5538,15100.0
2010-03-17 09:40:00,24.6,24.78,24.57,24.78,3400.0,24.5338,24.7133,24.5039,24.7133,3400.0
2010-03-17 09:50:00,24.8,24.81,24.71,24.73,5200.0,24.7333,24.7433,24.6435,24.6635,5200.0
2010-03-17 10:00:00,24.75,24.79,24.75,24.77,800.0,24.6834,24.7233,24.6834,24.7034,800.0
2010-03-17 10:10:00,24.76,24.77,24.74,24.77,1500.0,24.6934,24.7034,24.6734,24.7034,1500.0
2010-03-17 10:20:00,24.79,24.79,24.69,24.7,1500.0,24.7233,24.7233,24.6236,24.6336,1500.0
2010-03-17 10:30:00,24.7,24.79,24.7,24.77,7500.0,24.6336,24.7233,24.6336,24.7034,7500.0
2010-03-17 10:40:00,24.79,24.82,24.77,24.77,2100.0,24.7233,24.7532,24.7034,24.7034,2100.0
2010-03-17 10:50:00,24.78,24.81,24.76,24.76,1600.0,24.7133,24.7433,24.6934,24.6934,1600.0
2010-03-17 11:00:00,24.77,24.77,24.69,24.74,3900.0,24.7034,24.7034,24.6236,24.6734,3900.0
2010-03-17 11:10:00,24.71,24.73,24.7,24.72,900.0,24.6435,24.6635,24.6336,24.6535,900.0
2010-03-17 11:20:00,24.72,24.75,24.71,24.72,4200.0,24.6535,24.6834,24.6435,24.6535,4200.0
2010-03-17 11:30:00,24.74,24.74,24.69,24.7,1000.0,24.6734,24.6734,24.6236,24.6336,1000.0
2010-03-17 11:40:00,24.7,24.7,24.64,24.65,2300.0,24.6336,24.6336,24.5737,24.5837,2300.0
2010-03-17 11:50:00,24.65,24.65,24.65,24.65,300.0,24.5837,24.5837,24.5837,24.5837,300.0
2010-03-17 12:00:00,24.64,24.68,24.64,24.67,5700.0,24.5737,24.6136,24.5737,24.6036,5700.0
2010-03-17 12:10:00,24.71,24.71,24.71,24.71,500.0,24.6435,24.6435,24.6435,24.6435,500.0
2010-03-17 12:20:00,24.71,24.75,24.7,24.75,1200.0,24.6435,24.6834,24.6336,24.6834,1200.0
2010-03-17 12:30:00,24.74,24.74,24.71,24.71,1200.0,24.6734,24.6734,24.6435,24.6435,1200.0
2010-03-17 12:40:00,24.68,24.71,24.66,24.71,2700.0,24.6136,24.6435,24.5937,24.6435,2700.0
2010-03-17 12:50:00,24.7,24.71,24.7,24.7,2600.0,24.6336,24.6435,24.6336,24.6336,2600.0
2010-03-17 13:00:00,24.7,24.7,24.7,24.7,1700.0,24.6336,24.6336,24.6336,24.6336,1700.0
2010-03-17 13:10:00,24.69,24.7,24.69,24.69,1500.0,24.6236,24.6336,24.6236,24.6236,1500.0
2010-03-17 13:20:00,24.69,24.82,24.69,24.82,4500.0,24.6236,24.7532,24.6236,24.7532,4500.0
2010-03-17 13:30:00,24.81,24.87,24.81,24.87,8800.0,24.7433,24.8031,24.7433,24.8031,8800.0
2010-03-17 13:40:00,24.86,24.97,24.86,24.97,7600.0,24.7931,24.9028,24.7931,24.9028,7600.0
2010-03-17 13:50:00,24.97,25.06,24.97,25.02,15000.0,24.9028,24.9926,24.9028,24.9527,15000.0
2010-03-17 14:00:00,25.0,25.02,24.98,25.01,3500.0,24.9327,24.9527,24.9128,24.9427,3500.0
2010-03-17 14:10:00,25.0,25.02,24.93,24.98,8600.0,24.9327,24.9527,24.8629,24.9128,8600.0
2010-03-17 14:20:00,24.99,25.01,24.99,25.0,2000.0,24.9228,24.9427,24.9228,24.9327,2000.0
2010-03-17 14:30:00,24.99,25.01,24.99,24.99,4100.0,24.9228,24.9427,24.9228,24.9228,4100.0
2010-03-17 14:40:00,24.99,25.0,24.9,24.99,18200.0,24.9228,24.9327,24.833,24.9228,18200.0
2010-03-17 14:50:00,24.98,25.0,24.92,24.97,15300.0,24.9128,24.9327,24.853,24.9028,15300.0
2010-03-17 15:00:00,24.95,24.98,24.87,24.88,14800.0,24.8829,24.9128,24.8031,24.8131,14800.0
2010-03-17 15:10:00,24.87,24.88,24.71,24.72,13100.0,24.8031,24.8131,24.6435,24.6535,13100.0
2010-03-17 15:20:00,24.72,24.73,24.66,24.66,9700.0,24.6535,24.6635,24.5937,24.5937,9700.0
2010-03-17 15:30:00,24.64,24.64,24.6,24.62,11800.0,24.5737,24.5737,24.5338,24.5538,11800.0
2010-03-17 15:40:00,24.63,24.67,24.61,24.64,17300.0,24.5637,24.6036,24.5438,24.5737,17300.0
2010-03-17 15:50:00,24.63,24.66,24.58,24.61,21000.0,24.5637,24.5937,24.5139,24.5438,21000.0
2010-03-18 09:30:00,24.55,24.8,24.22,24.32,21400.0,24.484,24.7333,24.1548,24.2546,21400.0
2010-03-18 09:40:00,24.3,24.36,24.28,24.34,16500.0,24.2346,24.2945,24.2147,24.2745,16500.0
2010-03-18 09:50:00,24.34,24.35,24.27,24.32,7100.0,24.2745,24.2845,24.2047,24.2546,7100.0
2010-03-18 10:00:00,24.32,24.37,24.27,24.31,5400.0,24.2546,24.3044,24.2047,24.2446,5400.0
2010-03-18 10:10:00,24.32,24.39,24.32,24.38,3200.0,24.2546,24.3244,24.2546,24.3144,3200.0
2010-03-18 10:20:00,24.38,24.39,24.35,24.38,1900.0,24.3144,24.3244,24.2845,24.3144,1900.0
2010-03-18 10:30:00,24.38,24.39,24.3,24.3,5100.0,24.3144,24.3244,24.2346,24.2346,5100.0
2010-03-18 10:40:00,24.33,24.56,24.3,24.56,14800.0,24.2645,24.4939,24.2346,24.4939,14800.0
2010-03-18 10:50:00,24.55,24.62,24.52,24.56,9200.0,24.484,24.5538,24.454,24.4939,9200.0
2010-03-18 11:00:00,24.56,24.56,24.5,24.56,6500.0,24.4939,24.4939,24.4341,24.4939,6500.0
2010-03-18 11:10:00,24.56,24.6,24.53,24.6,6300.0,24.4939,24.5338,24.464,24.5338,6300.0
2010-03-18 11:20:00,24.61,24.66,24.6,24.65,6000.0,24.5438,24.5937,24.5338,24.5837,6000.0
2010-03-18 11:30:00,24.64,24.68,24.64,24.65,3300.0,24.5737,24.6136,24.5737,24.5837,3300.0
2010-03-18 11:40:00,24.64,24.67,24.64,24.66,5000.0,24.5737,24.6036,24.5737,24.5937,5000.0
2010-03-18 11:50:00,24.65,24.65,24.59,24.59,3800.0,24.5837,24.5837,24.5238,24.5238,3800.0
2010-03-18 12:00:00,24.57,24.59,24.49,24.5,3200.0,24.5039,24.5238,24.4241,24.4341,3200.0
2010-03-18 12:10:00,24.5,24.58,24.5,24.58,2700.0,24.4341,24.5139,24.4341,24.5139,2700.0
2010-03-18 12:20:00,24.56,24.6,24.56,24.57,2000.0,24.4939,24.5338,24.4939,24.5039,2000.0
2010-03-18 12:30:00,24.57,24.58,24.57,24.57,1000.0,24.5039,24.5139,24.5039,24.5039,1000.0
2010-03-18 12:40:00,24.56,24.56,24.49,24.5,1500.0,24.4939,24.4939,24.4241,24.4341,1500.0
2010-03-18 12:50:00,24.52,24.54,24.52,24.54,1500.0,24.454,24.474,24.454,24.474,1500.0
2010-03-18 13:00:00,24.56,24.61,24.55,24.61,2700.0,24.4939,24.5438,24.484,24.5438,2700.0
2010-03-18 13:10:00,24.61,24.66,24.61,24.65,3100.0,24.5438,24.5937,24.5438,24.5837,3100.0
2010-03-18 13:20:00,24.65,24.73,24.65,24.7,2800.0,24.5837,24.6635,24.5837,24.6336,2800.0
2010-03-18 13:30:00,24.7,24.79,24.7,24.79,5600.0,24.6336,24.7233,24.6336,24.7233,5600.0
2010-03-18 13:40:00,24.82,24.83,24.8,24.83,6500.0,24.7532,24.7632,24.7333,24.7632,6500.0
2010-03-18 13:50:00,24.83,24.83,24.81,24.82,2600.0,24.7632,24.7632,24.7433,24.7532,2600.0
2010-03-18 14:00:00,24.83,24.83,24.81,24.82,4800.0,24.7632,24.7632,24.7433,24.7532,4800.0
2010-03-18 14:10:00,24.82,24.89,24.81,24.87,5800.0,24.7532,24.823,24.7433,24.8031,5800.0
2010-03-18 14:20:00,24.87,24.9,24.84,24.85,3700.0,24.8031,24.833,24.7732,24.7831,3700.0
2010-03-18 14:30:00,24.87,24.94,24.87,24.89,3500.0,24.8031,24.8729,24.8031,24.823,3500.0
2010-03-18 14:40:00,24.89,24.9,24.85,24.85,7900.0,24.823,24.833,24.7831,24.7831,7900.0
2010-03-18 14:50:00,24.86,24.87,24.81,24.84,13600.0,24.7931,24.8031,24.7433,24.7732,13600.0
2010-03-18 15:00:00,24.86,24.88,24.84,24.84,9500.0,24.7931,24.8131,24.7732,24.7732,9500.0
2010-03-18 15:10:00,24.83,24.83,24.82,24.83,2900.0,24.7632,24.7632,24.7532,24.7632,2900.0
2010-03-18 15:20:00,24.84,24.85,24.83,24.83,7600.0,24.7732,24.7831,24.7632,24.7632,7600.0
2010-03-18 15:30:00,24.82,24.86,24.78,24.85,23800.0,24.7532,24.7931,24.7133,24.7831,23800.0
2010-03-18 15:40:00,24.85,24.85,24.77,24.77,16100.0,24.7831,24.7831,24.7034,24.7034,16100.0
2010-03-18 15:50:00,24.77,24.8,24.67,24.69,33900.0,24.7034,24.7333,24.6036,24.6236,33900.0
2010-03-19 09:30:00,24.63,24.86,24.58,24.58,107800.0,24.5637,24.7931,24.5139,24.5139,107800.0
2010-03-19 09:40:00,24.59,24.6,24.27,24.33,12100.0,24.5238,24.5338,24.2047,24.2645,12100.0
2010-03-19 09:50:00,24.34,24.47,24.34,24.47,4500.0,24.2745,24.4042,24.2745,24.4042,4500.0
2010-03-19 10:00:00,24.43,24.52,24.4,24.44,6800.0,24.3643,24.454,24.3344,24.3742,6800.0
2010-03-19 10:10:00,24.4,24.41,24.27,24.35,11200.0,24.3344,24.3443,24.2047,24.2845,11200.0
2010-03-19 10:20:00,24.33,24.38,24.18,24.18,9800.0,24.2645,24.3144,24.1149,24.1149,9800.0
2010-03-19 10:30:00,24.18,24.24,24.01,24.24,13500.0,24.1149,24.1748,23.9454,24.1748,13500.0
2010-03-19 10:40:00,24.25,24.26,24.13,24.17,13000.0,24.1848,24.1947,24.0651,24.105,13000.0
2010-03-19 10:50:00,24.17,24.17,24.04,24.04,6200.0,24.105,24.105,23.9753,23.9753,6200.0
2010-03-19 11:00:00,24.05,24.05,23.94,23.97,17400.0,23.9853,23.9853,23.8756,23.9055,17400.0
2010-03-19 11:10:00,23.99,23.99,23.88,23.9,11700.0,23.9255,23.9255,23.8158,23.8357,11700.0
2010-03-19 11:20:00,23.92,23.97,23.92,23.94,8500.0,23.8556,23.9055,23.8556,23.8756,8500.0
2010-03-19 11:30:00,23.94,24.06,23.93,23.99,12400.0,23.8756,23.9953,23.8656,23.9255,12400.0
2010-03-19 11:40:00,23.98,24.03,23.98,24.0,7300.0,23.9155,23.9654,23.9155,23.9354,7300.0
2010-03-19 11:50:00,23.98,24.13,23.98,24.13,27700.0,23.9155,24.0651,23.9155,24.0651,27700.0
2010-03-19 12:00:00,24.15,24.33,24.13,24.31,14700.0,24.085,24.2645,24.0651,24.2446,14700.0
2010-03-19 12:10:00,24.32,24.33,24.19,24.19,9000.0,24.2546,24.2645,24.1249,24.1249,9000.0
2010-03-19 12:20:00,24.17,24.27,24.14,24.14,8300.0,24.105,24.2047,24.0751,24.0751,8300.0
2010-03-19 12:30:00,24.13,24.15,24.09,24.09,7500.0,24.0651,24.085,24.0252,24.0252,7500.0
2010-03-19 12:40:00,24.1,24.1,24.02,24.02,6800.0,24.0352,24.0352,23.9554,23.9554,6800.0
2010-03-19 12:50:00,24.02,24.03,23.97,24.03,8200.0,23.9554,23.9654,23.9055,23.9654,8200.0
2010-03-19 13:00:00,24.03,24.06,24.01,24.06,7000.0,23.9654,23.9953,23.9454,23.9953,7000.0
2010-03-19 13:10:00,24.05,24.11,24.05,24.1,9300.0,23.9853,24.0451,23.9853,24.0352,9300.0
2010-03-19 13:20:00,24.1,24.13,24.07,24.1,10000.0,24.0352,24.0651,24.0052,24.0352,10000.0
2010-03-19 13:30:00,24.11,24.15,24.07,24.09,9300.0,24.0451,24.085,24.0052,24.0252,9300.0
2010-03-19 13:40:00,24.09,24.13,24.02,24.06,13900.0,24.0252,24.0651,23.9554,23.9953,13900.0
2010-03-19 13:50:00,24.06,24.08,24.06,24.06,8800.0,23.9953,24.0152,23.9953,23.9953,8800.0
2010-03-19 14:00:00,24.06,24.13,24.06,24.07,16500.0,23.9953,24.0651,23.9953,24.0052,16500.0
2010-03-19 14:10:00,24.08,24.08,24.01,24.05,6100.0,24.0152,24.0152,23.9454,23.9853,6100.0
2010-03-19 14:20:00,24.05,24.12,24.05,24.06,4900.0,23.9853,24.0551,23.9853,23.9953,4900.0
2010-03-19 14:30:00,24.07,24.1,24.05,24.08,10600.0,24.0052,24.0352,23.9853,24.0152,10600.0
2010-03-19 14:40:00,24.09,24.1,24.07,24.09,7500.0,24.0252,24.0352,24.0052,24.0252,7500.0
2010-03-19 14:50:00,24.09,24.09,24.0,24.05,16200.0,24.0252,24.0252,23.9354,23.9853,16200.0
2010-03-19 15:00:00,24.05,24.08,24.05,24.05,36200.0,23.9853,24.0152,23.9853,23.9853,36200.0
2010-03-19 15:10:00,24.05,24.05,23.97,23.99,14400.0,23.9853,23.9853,23.9055,23.9255,14400.0
2010-03-19 15:20:00,24.0,24.0,23.95,23.95,18900.0,23.9354,23.9354,23.8856,23.8856,18900.0
2010-03-19 15:30:00,23.94,23.94,23.82,23.82,33900.0,23.8756,23.8756,23.7559,23.7559,33900.0
2010-03-19 15:40:00,23.83,23.94,23.82,23.92,83900.0,23.7659,23.8756,23.7559,23.8556,83900.0
2010-03-19 15:50:00,23.92,23.92,23.77,23.78,93600.0,23.8556,23.8556,23.7061,23.716,93600.0
2010-03-22 09:30:00,23.76,23.9,23.42,23.47,19100.0,23.6961,23.8357,23.357,23.4069,19100.0
2010-03-22 09:40:00,23.54,23.87,23.54,23.86,4400.0,23.4767,23.8058,23.4767,23.7958,4400.0
2010-03-22 09:50:00,23.86,23.9,23.83,23.89,21600.0,23.7958,23.8357,23.7659,23.8257,21600.0
2010-03-22 10:00:00,23.89,24.0,23.75,23.75,16700.0,23.8257,23.9354,23.6861,23.6861,16700.0
2010-03-22 10:10:00,23.74,23.8,23.65,23.78,5700.0,23.6761,23.736,23.5864,23.716,5700.0
2010-03-22 10:20:00,23.78,24.0,23.78,24.0,7700.0,23.716,23.9354,23.716,23.9354,7700.0
2010-03-22 10:30:00,24.0,24.03,24.0,24.0,27800.0,23.9354,23.9654,23.9354,23.9354,27800.0
2010-03-22 10:40:00,23.99,24.0,23.91,23.98,10100.0,23.9255,23.9354,23.8457,23.9155,10100.0
2010-03-22 10:50:00,23.98,24.11,23.96,24.05,41200.0,23.9155,24.0451,23.8955,23.9853,41200.0
2010-03-22 11:00:00,24.05,24.18,24.0,24.15,16900.0,23.9853,24.1149,23.9354,24.085,16900.0
2010-03-22 11:10:00,24.14,24.15,24.11,24.12,3600.0,24.0751,24.085,24.0451,24.0551,3600.0
2010-03-22 11:20:00,24.12,24.12,24.02,24.04,16900.0,24.0551,24.0551,23.9554,23.9753,16900.0
2010-03-22 11:30:00,24.03,24.05,23.99,24.01,39900.0,23.9654,23.9853,23.9255,23.9454,39900.0
2010-03-22 11:40:00,24.0,24.04,24.0,24.01,6100.0,23.9354,23.9753,23.9354,23.9454,6100.0
2010-03-22 11:50:00,24.01,24.03,24.0,24.03,3700.0,23.9454,23.9654,23.9354,23.9654,3700.0
2010-03-22 12:00:00,24.04,24.04,24.0,24.02,7100.0,23.9753,23.9753,23.9354,23.9554,7100.0
2010-03-22 12:10:00,24.0,24.02,24.0,24.01,2400.0,23.9354,23.9554,23.9354,23.9454,2400.0
2010-03-22 12:20:00,24.01,24.05,24.0,24.05,1900.0,23.9454,23.9853,23.9354,23.9853,1900.0
2010-03-22 12:30:00,24.06,24.07,24.05,24.07,1000.0,23.9953,24.0052,23.9853,24.0052,1000.0
2010-03-22 12:40:00,24.08,24.09,24.07,24.09,1400.0,24.0152,24.0252,24.0052,24.0252,1400.0
2010-03-22 12:50:00,24.09,24.19,24.08,24.18,3200.0,24.0252,24.1249,24.0152,24.1149,3200.0
2010-03-22 13:00:00,24.19,24.25,24.18,24.24,2900.0,24.1249,24.1848,24.1149,24.1748,2900.0
2010-03-22 13:10:00,24.25,24.29,24.25,24.29,1700.0,24.1848,24.2247,24.1848,24.2247,1700.0
2010-03-22 13:20:00,24.3,24.3,24.23,24.26,5000.0,24.2346,24.2346,24.1648,24.1947,5000.0
2010-03-22 13:30:00,24.25,24.28,24.24,24.24,2800.0,24.1848,24.2147,24.1748,24.1748,2800.0
2010-03-22 13:40:00,24.23,24.32,24.17,24.26,12400.0,24.1648,24.2546,24.105,24.1947,12400.0
2010-03-22 13:50:00,24.27,24.37,24.27,24.31,6500.0,24.2047,24.3044,24.2047,24.2446,6500.0
2010-03-22 14:00:00,24.29,24.29,24.25,24.28,2700.0,24.2247,24.2247,24.1848,24.2147,2700.0
2010-03-22 14:10:00,24.26,24.3,24.26,24.29,1300.0,24.1947,24.2346,24.1947,24.2247,1300.0
2010-03-22 14:20:00,24.3,24.37,24.27,24.37,4500.0,24.2346,24.3044,24.2047,24.3044,4500.0
2010-03-22 14:30:00,24.38,24.47,24.38,24.47,5000.0,24.3144,24.4042,24.3144,24.4042,5000.0
2010-03-22 14:40:00,24.49,24.57,24.47,24.52,7800.0,24.4241,24.5039,24.4042,24.454,7800.0
2010-03-22 14:50:00,24.52,24.54,24.46,24.48,20500.0,24.454,24.474,24.3942,24.4141,20500.0
2010-03-22 15:00:00,24.48,24.52,24.39,24.42,12700.0,24.4141,24.454,24.3244,24.3543,12700.0
2010-03-22 15:10:00,24.41,24.46,24.41,24.45,5200.0,24.3443,24.3942,24.3443,24.3842,5200.0
2010-03-22 15:20:00,24.45,24.47,24.42,24.43,15600.0,24.3842,24.4042,24.3543,24.3643,15600.0
2010-03-22 15:30:00,24.43,24.46,24.4,24.42,20200.0,24.3643,24.3942,24.3344,24.3543,20200.0
2010-03-22 15:40:00,24.42,24.43,24.31,24.35,34500.0,24.3543,24.3643,24.2446,24.2845,34500.0
2010-03-22 15:50:00,24.36,24.37,24.26,24.31,55500.0,24.2945,24.3044,24.1947,24.2446,55500.0
2010-03-23 09:30:00,24.44,24.75,24.44,24.56,6300.0,24.3742,24.6834,24.3742,24.4939,6300.0
2010-03-23 09:40:00,24.62,24.62,24.54,24.57,4900.0,24.5538,24.5538,24.474,24.5039,4900.0
2010-03-23 09:50:00,24.58,24.6,24.55,24.6,19200.0,24.5139,24.5338,24.484,24.5338,19200.0
2010-03-23 10:00:00,24.65,24.68,24.55,24.63,7800.0,24.5837,24.6136,24.484,24.5637,7800.0
2010-03-23 10:10:00,24.62,24.64,24.55,24.64,6600.0,24.5538,24.5737,24.484,24.5737,6600.0
2010-03-23 10:20:00,24.62,24.68,24.61,24.67,9000.0,24.5538,24.6136,24.5438,24.6036,9000.0
2010-03-23 10:30:00,24.69,24.94,24.68,24.8,37900.0,24.6236,24.8729,24.6136,24.7333,37900.0
2010-03-23 10:40:00,24.8,24.81,24.69,24.72,10800.0,24.7333,24.7433,24.6236,24.6535,10800.0
2010-03-23 10:50:00,24.73,24.85,24.72,24.85,7500.0,24.6635,24.7831,24.6535,24.7831,7500.0
2010-03-23 11:00:00,24.85,24.97,24.85,24.96,20500.0,24.7831,24.9028,24.7831,24.8929,20500.0
2010-03-23 11:10:00,24.96,24.99,24.88,24.94,13600.0,24.8929,24.9228,24.8131,24.8729,13600.0
2010-03-23 11:20:00,24.9,25.0,24.87,24.99,6200.0,24.833,24.9327,24.8031,24.9228,6200.0
2010-03-23 11:30:00,25.0,25.0,24.92,24.94,8200.0,24.9327,24.9327,24.853,24.8729,8200.0
2010-03-23 11:40:00,24.93,25.01,24.93,24.96,9200.0,24.8629,24.9427,24.8629,24.8929,9200.0
2010-03-23 11:50:00,24.96,25.01,24.96,25.01,12500.0,24.8929,24.9427,24.8929,24.9427,12500.0
2010-03-23 12:00:00,24.99,25.13,24.99,25.11,16500.0,24.9228,25.0624,24.9228,25.0424,16500.0
2010-03-23 12:10:00,25.1,25.11,25.08,25.09,6600.0,25.0325,25.0424,25.0125,25.0225,6600.0
2010-03-23 12:20:00,25.1,25.15,25.07,25.07,6300.0,25.0325,25.0823,25.0026,25.0026,6300.0
2010-03-23 12:30:00,25.08,25.11,25.06,25.08,7800.0,25.0125,25.0424,24.9926,25.0125,7800.0
2010-03-23 12:40:00,25.09,25.17,25.09,25.17,6000.0,25.0225,25.1023,25.0225,25.1023,6000.0
2010-03-23 12:50:00,25.17,25.2,25.16,25.18,4300.0,25.1023,25.1322,25.0923,25.1123,4300.0
2010-03-23 13:00:00,25.18,25.33,25.18,25.33,14700.0,25.1123,25.2619,25.1123,25.2619,14700.0
2010-03-23 13:10:00,25.33,25.33,25.19,25.22,10400.0,25.2619,25.2619,25.1222,25.1522,10400.0
2010-03-23 13:20:00,25.21,25.39,25.21,25.39,15200.0,25.1422,25.3217,25.1422,25.3217,15200.0
2010-03-23 13:30:00,25.39,25.54,25.39,25.52,11000.0,25.3217,25.4713,25.3217,25.4513,11000.0
2010-03-23 13:40:00,25.54,25.58,25.48,25.56,10400.0,25.4713,25.5112,25.4115,25.4912,10400.0
2010-03-23 13:50:00,25.56,25.63,25.53,25.55,22800.0,25.4912,25.561,25.4613,25.4813,22800.0
2010-03-23 14:00:00,25.55,25.71,25.53,25.71,19400.0,25.4813,25.6408,25.4613,25.6408,19400.0
2010-03-23 14:10:00,25.71,25.73,25.56,25.61,12100.0,25.6408,25.6608,25.4912,25.5411,12100.0
2010-03-23 14:20:00,25.63,25.75,25.63,25.71,15100.0,25.561,25.6807,25.561,25.6408,15100.0
2010-03-23 14:30:00,25.71,25.77,25.67,25.72,7000.0,25.6408,25.7007,25.6009,25.6508,7000.0
2010-03-23 14:40:00,25.72,25.81,25.67,25.72,13600.0,25.6508,25.7406,25.6009,25.6508,13600.0
2010-03-23 14:50:00,25.72,25.78,25.62,25.73,24200.0,25.6508,25.7106,25.5511,25.6608,24200.0
2010-03-23 15:00:00,25.7,25.71,25.56,25.65,40800.0,25.6309,25.6408,25.4912,25.581,40800.0
2010-03-23 15:10:00,25.65,25.69,25.56,25.65,49800.0,25.581,25.6209,25.4912,25.581,49800.0
2010-03-23 15:20:00,25.65,25.66,25.58,25.65,34500.0,25.581,25.591,25.5112,25.581,34500.0
2010-03-23 15:30:00,25.64,25.65,25.57,25.65,24700.0,25.571,25.581,25.5012,25.581,24700.0
2010-03-23 15:40:00,25.65,25.72,25.56,25.72,72600.0,25.581,25.6508,25.4912,25.6508,72600.0
2010-03-23 15:50:00,25.7,25.74,25.61,25.72,63300.0,25.6309,25.6708,25.5411,25.6508,63300.0
2010-03-24 09:30:00,25.66,25.9,25.57,25.59,12500.0,25.591,25.8303,25.5012,25.5212,12500.0
2010-03-24 09:40:00,25.6,25.68,25.52,25.66,8100.0,25.5311,25.6109,25.4513,25.591,8100.0
2010-03-24 09:50:00,25.66,25.67,25.58,25.66,5800.0,25.591,25.6009,25.5112,25.591,5800.0
2010-03-24 10:00:00,25.66,25.7,25.61,25.64,12700.0,25.591,25.6309,25.5411,25.571,12700.0
2010-03-24 10:10:00,25.66,25.74,25.65,25.74,6400.0,25.591,25.6708,25.581,25.6708,6400.0
2010-03-24 10:20:00,25.74,25.82,25.74,25.76,4400.0,25.6708,25.7505,25.6708,25.6907,4400.0
2010-03-24 10:30:00,25.75,25.8,25.75,25.77,4400.0,25.6807,25.7306,25.6807,25.7007,4400.0
2010-03-24 10:40:00,25.78,25.78,25.65,25.66,6200.0,25.7106,25.7106,25.581,25.591,6200.0
2010-03-24 10:50:00,25.68,25.74,25.68,25.73,2000.0,25.6109,25.6708,25.6109,25.6608,2000.0
2010-03-24 11:00:00,25.72,25.72,25.64,25.65,3200.0,25.6508,25.6508,25.571,25.581,3200.0
2010-03-24 11:10:00,25.63,25.66,25.57,25.57,5100.0,25.561,25.591,25.5012,25.5012,5100.0
2010-03-24 11:20:00,25.56,25.58,25.55,25.57,2200.0,25.4912,25.5112,25.4813,25.5012,2200.0
2010-03-24 11:30:00,25.58,25.61,25.56,25.59,4400.0,25.5112,25.5411,25.4912,25.5212,4400.0
2010-03-24 11:40:00,25.62,25.66,25.6,25.65,3400.0,25.5511,25.591,25.5311,25.581,3400.0
2010-03-24 11:50:00,25.65,25.66,25.6,25.63,6900.0,25.581,25.591,25.5311,25.561,6900.0
2010-03-24 12:00:00,25.63,25.72,25.63,25.72,11100.0,25.561,25.6508,25.561,25.6508,11100.0
2010-03-24 12:10:00,25.73,25.8,25.69,25.77,15500.0,25.6608,25.7306,25.6209,25.7007,15500.0
2010-03-24 12:20:00,25.76,25.8,25.72,25.73,19500.0,25.6907,25.7306,25.6508,25.6608,19500.0
2010-03-24 12:30:00,25.73,25.8,25.72,25.8,6900.0,25.6608,25.7306,25.6508,25.7306,6900.0
2010-03-24 12:40:00,25.79,25.8,25.78,25.8,2200.0,25.7206,25.7306,25.7106,25.7306,2200.0
2010-03-24 12:50:00,25.81,25.81,25.78,25.8,4100.0,25.7406,25.7406,25.7106,25.7306,4100.0
2010-03-24 13:00:00,25.8,25.83,25.76,25.82,15400.0,25.7306,25.7605,25.6907,25.7505,15400.0
2010-03-24 13:10:00,25.81,25.83,25.76,25.81,8500.0,25.7406,25.7605,25.6907,25.7406,8500.0
2010-03-24 13:20:00,25.8,25.89,25.8,25.84,10600.0,25.7306,25.8203,25.7306,25.7705,10600.0
2010-03-24 13:30:00,25.83,25.84,25.79,25.79,3900.0,25.7605,25.7705,25.7206,25.7206,3900.0
2010-03-24 13:40:00,25.78,25.84,25.78,25.8,29600.0,25.7106,25.7705,25.7106,25.7306,29600.0
2010-03-24 13:50:00,25.8,25.8,25.73,25.8,4800.0,25.7306,25.7306,25.6608,25.7306,4800.0
2010-03-24 14:00:00,25.8,25.81,25.75,25.76,4600.0,25.7306,25.7406,25.6807,25.6907,4600.0
2010-03-24 14:10:00,25.75,25.75,25.64,25.64,4300.0,25.6807,25.6807,25.571,25.571,4300.0
2010-03-24 14:20:00,25.64,25.7,25.62,25.68,4400.0,25.571,25.6309,25.5511,25.6109,4400.0
2010-03-24 14:30:00,25.66,25.72,25.63,25.69,7400.0,25.591,25.6508,25.561,25.6209,7400.0
2010-03-24 14:40:00,25.67,25.69,25.66,25.66,3500.0,25.6009,25.6209,25.591,25.591,3500.0
2010-03-24 14:50:00,25.66,25.7,25.59,25.63,8900.0,25.591,25.6309,25.5212,25.561,8900.0
2010-03-24 15:00:00,25.65,25.69,25.62,25.64,6700.0,25.581,25.6209,25.5511,25.571,6700.0
2010-03-24 15:10:00,25.63,25.66,25.59,25.65,16200.0,25.561,25.591,25.5212,25.581,16200.0
2010-03-24 15:20:00,25.66,25.72,25.6,25.62,26200.0,25.591,25.6508,25.5311,25.5511,26200.0
2010-03-24 15:30:00,25.61,25.66,25.57,25.63,16100.0,25.5411,25.591,25.5012,25.561,16100.0
2010-03-24 15:40:00,25.63,25.65,25.54,25.55,55200.0,25.561,25.581,25.4713,25.4813,55200.0
2010-03-24 15:50:00,25.54,25.54,25.4,25.42,48900.0,25.4713,25.4713,25.3317,25.3516,48900.0
2010-03-25 09:30:00,25.68,26.23,25.68,26.17,20900.0,25.6109,26.1594,25.6109,26.0996,20900.0
2010-03-25 09:40:00,26.2,26.24,26.03,26.07,13600.0,26.1295,26.1694,25.96,25.9999,13600.0
2010-03-25 09:50:00,26.06,26.1,26.02,26.08,7600.0,25.9899,26.0298,25.95,26.0098,7600.0
2010-03-25 10:00:00,26.05,26.31,26.05,26.31,21500.0,25.9799,26.2392,25.9799,26.2392,21500.0
2010-03-25 10:10:00,26.31,26.56,26.3,26.55,33600.0,26.2392,26.4885,26.2292,26.4786,33600.0
2010-03-25 10:20:00,26.56,26.84,26.56,26.73,41100.0,26.4885,26.7678,26.4885,26.6581,41100.0
2010-03-25 10:30:00,26.72,26.87,26.59,26.87,38600.0,26.6481,26.7977,26.5185,26.7977,38600.0
2010-03-25 10:40:00,26.87,27.1,26.87,26.98,21100.0,26.7977,27.0271,26.7977,26.9074,21100.0
2010-03-25 10:50:00,27.0,27.05,26.97,27.0,12900.0,26.9274,26.9772,26.8974,26.9274,12900.0
2010-03-25 11:00:00,26.99,27.0,26.89,26.96,15300.0,26.9174,26.9274,26.8177,26.8875,15300.0
2010-03-25 11:10:00,26.96,26.98,26.87,26.88,12800.0,26.8875,26.9074,26.7977,26.8077,12800.0
2010-03-25 11:20:00,26.89,26.9,26.84,26.86,5600.0,26.8177,26.8276,26.7678,26.7877,5600.0
2010-03-25 11:30:00,26.86,27.04,26.85,27.02,10200.0,26.7877,26.9673,26.7778,26.9473,10200.0
2010-03-25 11:40:00,27.02,27.17,26.98,27.15,7900.0,26.9473,27.0969,26.9074,27.077,7900.0
2010-03-25 11:50:00,27.13,27.48,27.09,27.31,15000.0,27.057,27.4061,27.0171,27.2365,15000.0
2010-03-25 12:00:00,27.3,27.31,27.11,27.11,17600.0,27.2266,27.2365,27.0371,27.0371,17600.0
2010-03-25 12:10:00,27.12,27.15,27.02,27.15,5500.0,27.047,27.077,26.9473,27.077,5500.0
2010-03-25 12:20:00,27.16,27.35,27.13,27.35,7600.0,27.0869,27.2764,27.057,27.2764,7600.0
2010-03-25 12:30:00,27.38,27.51,27.38,27.5,21000.0,27.3063,27.436,27.3063,27.426,21000.0
2010-03-25 12:40:00,27.49,27.68,27.47,27.6,26700.0,27.416,27.6055,27.3961,27.5257,26700.0
2010-03-25 12:50:00,27.62,27.65,27.59,27.65,8200.0,27.5457,27.5756,27.5158,27.5756,8200.0
2010-03-25 13:00:00,27.64,27.66,27.45,27.58,18400.0,27.5656,27.5856,27.3762,27.5058,18400.0
2010-03-25 13:10:00,27.56,27.57,27.4,27.43,13900.0,27.4859,27.4958,27.3263,27.3562,13900.0
2010-03-25 13:20:00,27.44,27.44,27.34,27.41,12400.0,27.3662,27.3662,27.2664,27.3363,12400.0
2010-03-25 13:30:00,27.41,27.44,27.37,27.42,11200.0,27.3363,27.3662,27.2964,27.3462,11200.0
2010-03-25 13:40:00,27.41,27.42,27.28,27.28,11000.0,27.3363,27.3462,27.2066,27.2066,11000.0
2010-03-25 13:50:00,27.29,27.35,27.25,27.29,7700.0,27.2166,27.2764,27.1767,27.2166,7700.0
2010-03-25 14:00:00,27.32,27.35,27.32,27.34,10900.0,27.2465,27.2764,27.2465,27.2664,10900.0
2010-03-25 14:10:00,27.33,27.4,27.33,27.4,7900.0,27.2565,27.3263,27.2565,27.3263,7900.0
2010-03-25 14:20:00,27.4,27.41,27.15,27.17,8700.0,27.3263,27.3363,27.077,27.0969,8700.0
2010-03-25 14:30:00,27.17,27.17,27.06,27.13,13600.0,27.0969,27.0969,26.9872,27.057,13600.0
2010-03-25 14:40:00,27.14,27.25,27.02,27.03,16300.0,27.067,27.1767,26.9473,26.9573,16300.0
2010-03-25 14:50:00,27.03,27.05,26.91,26.94,25300.0,26.9573,26.9772,26.8376,26.8675,25300.0
2010-03-25 15:00:00,26.94,27.13,26.89,27.06,39800.0,26.8675,27.057,26.8177,26.9872,39800.0
2010-03-25 15:10:00,27.06,27.07,26.89,26.93,11700.0,26.9872,26.9972,26.8177,26.8576,11700.0
2010-03-25 15:20:00,26.94,26.96,26.82,26.84,16500.0,26.8675,26.8875,26.7478,26.7678,16500.0
2010-03-25 15:30:00,26.85,26.95,26.74,26.77,24800.0,26.7778,26.8775,26.6681,26.698,24800.0
2010-03-25 15:40:00,26.76,26.81,26.48,26.48,64900.0,26.688,26.7379,26.4088,26.4088,64900.0
2010-03-25 15:50:00,26.5,26.64,26.5,26.57,91600.0,26.4287,26.5683,26.4287,26.4985,91600.0
2010-03-26 09:30:00,26.72,27.05,26.39,26.75,16400.0,26.6481,26.9772,26.319,26.678,16400.0
2010-03-26 09:40:00,26.79,26.79,26.43,26.52,8900.0,26.7179,26.7179,26.3589,26.4487,8900.0
2010-03-26 09:50:00,26.54,26.74,26.52,26.56,11300.0,26.4686,26.6681,26.4487,26.4885,11300.0
2010-03-26 10:00:00,26.57,26.65,26.53,26.58,6200.0,26.4985,26.5783,26.4586,26.5085,6200.0
2010-03-26 10:10:00,26.58,26.58,26.47,26.51,3800.0,26.5085,26.5085,26.3988,26.4387,3800.0
2010-03-26 10:20:00,26.51,26.54,26.47,26.54,3300.0,26.4387,26.4686,26.3988,26.4686,3300.0
2010-03-26 10:30:00,26.54,26.61,26.52,26.58,2600.0,26.4686,26.5384,26.4487,26.5085,2600.0
2010-03-26 10:40:00,26.54,26.59,26.54,26.59,1300.0,26.4686,26.5185,26.4686,26.5185,1300.0
2010-03-26 10:50:00,26.61,26.67,26.58,26.58,4300.0,26.5384,26.5983,26.5085,26.5085,4300.0
2010-03-26 11:00:00,26.59,26.6,26.51,26.52,5800.0,26.5185,26.5284,26.4387,26.4487,5800.0
2010-03-26 11:10:00,26.51,26.67,26.51,26.67,3700.0,26.4387,26.5983,26.4387,26.5983,3700.0
2010-03-26 11:20:00,26.64,26.7,26.62,26.68,3600.0,26.5683,26.6282,26.5484,26.6082,3600.0
2010-03-26 11:30:00,26.69,26.72,26.6,26.6,7300.0,26.6182,26.6481,26.5284,26.5284,7300.0
2010-03-26 11:40:00,26.56,26.58,26.48,26.54,6300.0,26.4885,26.5085,26.4088,26.4686,6300.0
2010-03-26 11:50:00,26.57,26.63,26.53,26.54,7000.0,26.4985,26.5584,26.4586,26.4686,7000.0
2010-03-26 12:00:00,26.55,26.55,26.53,26.54,4400.0,26.4786,26.4786,26.4586,26.4686,4400.0
2010-03-26 12:10:00,26.53,26.54,26.53,26.53,1100.0,26.4586,26.4686,26.4586,26.4586,1100.0
2010-03-26 12:20:00,26.53,26.53,26.32,26.33,11800.0,26.4586,26.4586,26.2492,26.2592,11800.0
2010-03-26 12:30:00,26.34,26.34,26.28,26.28,1800.0,26.2691,26.2691,26.2093,26.2093,1800.0
2010-03-26 12:40:00,26.26,26.32,26.23,26.25,7300.0,26.1894,26.2492,26.1594,26.1794,7300.0
2010-03-26 12:50:00,26.26,26.28,26.13,26.15,4800.0,26.1894,26.2093,26.0597,26.0796,4800.0
2010-03-26 13:00:00,26.14,26.15,25.98,25.98,7600.0,26.0697,26.0796,25.9101,25.9101,7600.0
2010-03-26 13:10:00,25.96,25.99,25.94,25.98,13600.0,25.8902,25.9201,25.8702,25.9101,13600.0
2010-03-26 13:20:00,26.0,26.01,25.93,25.94,15100.0,25.9301,25.94,25.8602,25.8702,15100.0
2010-03-26 13:30:00,25.95,26.04,25.94,26.01,2400.0,25.8802,25.9699,25.8702,25.94,2400.0
2010-03-26 13:40:00,26.02,26.08,26.01,26.01,1700.0,25.95,26.0098,25.94,25.94,1700.0
2010-03-26 13:50:00,26.01,26.04,26.01,26.03,1600.0,25.94,25.9699,25.94,25.96,1600.0
2010-03-26 14:00:00,26.01,26.03,25.98,26.03,8800.0,25.94,25.96,25.9101,25.96,8800.0
2010-03-26 14:10:00,26.03,26.16,26.03,26.16,5700.0,25.96,26.0896,25.96,26.0896,5700.0
2010-03-26 14:20:00,26.16,26.27,26.15,26.25,7700.0,26.0896,26.1993,26.0796,26.1794,7700.0
2010-03-26 14:30:00,26.26,26.4,26.24,26.39,14000.0,26.1894,26.329,26.1694,26.319,14000.0
2010-03-26 14:40:00,26.38,26.4,26.28,26.28,9900.0,26.309,26.329,26.2093,26.2093,9900.0
2010-03-26 14:50:00,26.27,26.27,26.19,26.19,8500.0,26.1993,26.1993,26.1195,26.1195,8500.0
2010-03-26 15:00:00,26.18,26.26,26.13,26.13,11900.0,26.1096,26.1894,26.0597,26.0597,11900.0
2010-03-26 15:10:00,26.13,26.22,26.1,26.16,12400.0,26.0597,26.1495,26.0298,26.0896,12400.0
2010-03-26 15:20:00,26.15,26.21,26.12,26.21,7700.0,26.0796,26.1395,26.0497,26.1395,7700.0
2010-03-26 15:30:00,26.21,26.28,26.2,26.23,18500.0,26.1395,26.2093,26.1295,26.1594,18500.0
2010-03-26 15:40:00,26.24,26.31,26.23,26.23,13300.0,26.1694,26.2392,26.1594,26.1594,13300.0
2010-03-26 15:50:00,26.23,26.3,26.22,26.24,37100.0,26.1594,26.2292,26.1495,26.1694,37100.0
2010-03-29 09:30:00,26.32,26.48,26.32,26.45,6600.0,26.2492,26.4088,26.2492,26.3788,6600.0
2010-03-29 09:40:00,26.41,26.47,26.41,26.43,2700.0,26.339,26.3988,26.339,26.3589,2700.0
2010-03-29 09:50:00,26.44,26.47,26.34,26.34,2000.0,26.3689,26.3988,26.2691,26.2691,2000.0
2010-03-29 10:00:00,26.26,26.33,26.26,26.33,3100.0,26.1894,26.2592,26.1894,26.2592,3100.0
2010-03-29 10:10:00,26.33,26.4,26.31,26.4,3400.0,26.2592,26.329,26.2392,26.329,3400.0
2010-03-29 10:20:00,26.37,26.37,26.26,26.32,4300.0,26.2991,26.2991,26.1894,26.2492,4300.0
2010-03-29 10:30:00,26.29,26.41,26.29,26.4,1100.0,26.2193,26.339,26.2193,26.329,1100.0
2010-03-29 10:40:00,26.38,26.53,26.37,26.48,5100.0,26.309,26.4586,26.2991,26.4088,5100.0
2010-03-29 10:50:00,26.5,26.54,26.47,26.54,2700.0,26.4287,26.4686,26.3988,26.4686,2700.0
2010-03-29 11:00:00,26.52,26.52,26.38,26.5,5500.0,26.4487,26.4487,26.309,26.4287,5500.0
2010-03-29 11:10:00,26.52,26.52,26.43,26.43,3100.0,26.4487,26.4487,26.3589,26.3589,3100.0
2010-03-29 11:20:00,26.44,26.51,26.44,26.48,2800.0,26.3689,26.4387,26.3689,26.4088,2800.0
2010-03-29 11:30:00,26.46,26.46,26.3,26.3,3300.0,26.3888,26.3888,26.2292,26.2292,3300.0
2010-03-29 11:40:00,26.32,26.4,26.3,26.4,2100.0,26.2492,26.329,26.2292,26.329,2100.0
2010-03-29 11:50:00,26.38,26.47,26.38,26.47,2400.0,26.309,26.3988,26.309,26.3988,2400.0
2010-03-29 12:00:00,26.46,26.47,26.43,26.46,5000.0,26.3888,26.3988,26.3589,26.3888,5000.0
2010-03-29 12:10:00,26.48,26.48,26.45,26.47,1300.0,26.4088,26.4088,26.3788,26.3988,1300.0
2010-03-29 12:20:00,26.46,26.46,26.4,26.43,3200.0,26.3888,26.3888,26.329,26.3589,3200.0
2010-03-29 12:30:00,26.43,26.43,26.38,26.38,2000.0,26.3589,26.3589,26.309,26.309,2000.0
2010-03-29 12:40:00,26.38,26.38,26.34,26.36,2600.0,26.309,26.309,26.2691,26.2891,2600.0
2010-03-29 12:50:00,26.36,26.42,26.34,26.34,4300.0,26.2891,26.3489,26.2691,26.2691,4300.0
2010-03-29 13:00:00,26.38,26.5,26.38,26.5,4200.0,26.309,26.4287,26.309,26.4287,4200.0
2010-03-29 13:10:00,26.5,26.57,26.5,26.54,6500.0,26.4287,26.4985,26.4287,26.4686,6500.0
2010-03-29 13:20:00,26.55,26.59,26.52,26.52,7200.0,26.4786,26.5185,26.4487,26.4487,7200.0
2010-03-29 13:30:00,26.52,26.63,26.49,26.49,10600.0,26.4487,26.5584,26.4187,26.4187,10600.0
2010-03-29 13:40:00,26.52,26.6,26.47,26.59,6900.0,26.4487,26.5284,26.3988,26.5185,6900.0
2010-03-29 13:50:00,26.61,26.61,26.43,26.47,18100.0,26.5384,26.5384,26.3589,26.3988,18100.0
2010-03-29 14:00:00,26.46,26.56,26.45,26.55,5200.0,26.3888,26.4885,26.3788,26.4786,5200.0
2010-03-29 14:10:00,26.55,26.67,26.55,26.65,10400.0,26.4786,26.5983,26.4786,26.5783,10400.0
2010-03-29 14:20:00,26.62,26.68,26.52,26.55,9900.0,26.5484,26.6082,26.4487,26.4786,9900.0
2010-03-29 14:30:00,26.55,26.59,26.53,26.55,3700.0,26.4786,26.5185,26.4586,26.4786,3700.0
2010-03-29 14:40:00,26.54,26.54,26.45,26.52,20900.0,26.4686,26.4686,26.3788,26.4487,20900.0
2010-03-29 14:50:00,26.53,26.7,26.53,26.67,19300.0,26.4586,26.6282,26.4586,26.5983,19300.0
2010-03-29 15:00:00,26.68,26.72,26.64,26.65,14200.0,26.6082,26.6481,26.5683,26.5783,14200.0
2010-03-29 15:10:00,26.64,26.64,26.55,26.55,7900.0,26.5683,26.5683,26.4786,26.4786,7900.0
2010-03-29 15:20:00,26.55,26.59,26.53,26.56,16000.0,26.4786,26.5185,26.4586,26.4885,16000.0
2010-03-29 15:30:00,26.57,26.76,26.57,26.7,29100.0,26.4985,26.688,26.4985,26.6282,29100.0
2010-03-29 15:40:00,26.69,26.81,26.68,26.81,36500.0,26.6182,26.7379,26.6082,26.7379,36500.0
2010-03-29 15:50:00,26.81,26.85,26.77,26.8,44700.0,26.7379,26.7778,26.698,26.7279,44700.0
2010-03-30 09:30:00,26.75,27.12,26.64,26.92,5200.0,26.678,27.047,26.5683,26.8476,5200.0
2010-03-30 09:40:00,26.96,27.02,26.9,27.02,6300.0,26.8875,26.9473,26.8276,26.9473,6300.0
2010-03-30 09:50:00,26.96,27.23,26.95,27.1,8900.0,26.8875,27.1567,26.8775,27.0271,8900.0
2010-03-30 10:00:00,27.12,27.18,27.0,27.08,17600.0,27.047,27.1069,26.9274,27.0071,17600.0
2010-03-30 10:10:00,27.09,27.21,27.06,27.06,9100.0,27.0171,27.1368,26.9872,26.9872,9100.0
2010-03-30 10:20:00,27.07,27.17,27.0,27.04,5200.0,26.9972,27.0969,26.9274,26.9673,5200.0
2010-03-30 10:30:00,27.1,27.18,27.1,27.17,2800.0,27.0271,27.1069,27.0271,27.0969,2800.0
2010-03-30 10:40:00,27.18,27.22,27.14,27.16,9900.0,27.1069,27.1468,27.067,27.0869,9900.0
2010-03-30 10:50:00,27.15,27.2,27.15,27.15,10000.0,27.077,27.1268,27.077,27.077,10000.0
2010-03-30 11:00:00,27.15,27.16,26.99,27.05,8200.0,27.077,27.0869,26.9174,26.9772,8200.0
2010-03-30 11:10:00,27.03,27.04,26.91,27.0,9500.0,26.9573,26.9673,26.8376,26.9274,9500.0
2010-03-30 11:20:00,27.0,27.01,26.9,26.9,11000.0,26.9274,26.9373,26.8276,26.8276,11000.0
2010-03-30 11:30:00,26.91,26.94,26.9,26.9,5100.0,26.8376,26.8675,26.8276,26.8276,5100.0
2010-03-30 11:40:00,26.93,27.03,26.92,27.0,6800.0,26.8576,26.9573,26.8476,26.9274,6800.0
2010-03-30 11:50:00,27.03,27.14,26.97,27.13,11800.0,26.9573,27.067,26.8974,27.057,11800.0
2010-03-30 12:00:00,27.12,27.17,27.09,27.13,14000.0,27.047,27.0969,27.0171,27.057,14000.0
2010-03-30 12:10:00,27.13,27.23,27.12,27.16,11100.0,27.057,27.1567,27.047,27.0869,11100.0
2010-03-30 12:20:00,27.16,27.2,27.14,27.15,5200.0,27.0869,27.1268,27.067,27.077,5200.0
2010-03-30 12:30:00,27.15,27.19,27.14,27.17,3200.0,27.077,27.1169,27.067,27.0969,3200.0
2010-03-30 12:40:00,27.16,27.17,27.15,27.16,5700.0,27.0869,27.0969,27.077,27.0869,5700.0
2010-03-30 12:50:00,27.15,27.17,27.15,27.15,3700.0,27.077,27.0969,27.077,27.077,3700.0
2010-03-30 13:00:00,27.15,27.2,27.15,27.19,6500.0,27.077,27.1268,27.077,27.1169,6500.0
2010-03-30 13:10:00,27.19,27.19,27.12,27.14,3800.0,27.1169,27.1169,27.047,27.067,3800.0
2010-03-30 13:20:00,27.15,27.15,26.99,27.01,3900.0,27.077,27.077,26.9174,26.9373,3900.0
2010-03-30 13:30:00,27.01,27.03,27.01,27.03,1000.0,26.9373,26.9573,26.9373,26.9573,1000.0
2010-03-30 13:40:00,27.05,27.05,27.01,27.03,2600.0,26.9772,26.9772,26.9373,26.9573,2600.0
2010-03-30 13:50:00,27.09,27.09,27.04,27.06,3900.0,27.0171,27.0171,26.9673,26.9872,3900.0
2010-03-30 14:00:00,27.04,27.05,26.97,27.02,5400.0,26.9673,26.9772,26.8974,26.9473,5400.0
2010-03-30 14:10:00,27.02,27.04,26.98,26.98,5300.0,26.9473,26.9673,26.9074,26.9074,5300.0
2010-03-30 14:20:00,26.98,26.99,26.94,26.97,11700.0,26.9074,26.9174,26.8675,26.8974,11700.0
2010-03-30 14:30:00,26.97,27.08,26.96,27.06,7700.0,26.8974,27.0071,26.8875,26.9872,7700.0
2010-03-30 14:40:00,27.06,27.11,27.04,27.08,7100.0,26.9872,27.0371,26.9673,27.0071,7100.0
2010-03-30 14:50:00,27.09,27.17,27.08,27.12,6500.0,27.0171,27.0969,27.0071,27.047,6500.0
2010-03-30 15:00:00,27.13,27.15,27.12,27.13,9300.0,27.057,27.077,27.047,27.057,9300.0
2010-03-30 15:10:00,27.12,27.13,27.03,27.07,9500.0,27.047,27.057,26.9573,26.9972,9500.0
2010-03-30 15:20:00,27.06,27.07,26.98,27.05,19300.0,26.9872,26.9972,26.9074,26.9772,19300.0
2010-03-30 15:30:00,27.05,27.05,26.98,26.98,28300.0,26.9772,26.9772,26.9074,26.9074,28300.0
2010-03-30 15:40:00,26.98,27.04,26.94,26.97,25800.0,26.9074,26.9673,26.8675,26.8974,25800.0
2010-03-30 15:50:00,26.96,26.98,26.89,26.96,40200.0,26.8875,26.9074,26.8177,26.8875,40200.0
2010-03-31 09:30:00,26.77,27.08,26.73,27.02,10600.0,26.698,27.0071,26.6581,26.9473,10600.0
2010-03-31 09:40:00,27.03,27.03,26.81,26.82,6200.0,26.9573,26.9573,26.7379,26.7478,6200.0
2010-03-31 09:50:00,26.9,26.96,26.86,26.95,4300.0,26.8276,26.8875,26.7877,26.8775,4300.0
2010-03-31 10:00:00,26.94,27.05,26.92,26.98,4700.0,26.8675,26.9772,26.8476,26.9074,4700.0
2010-03-31 10:10:00,26.98,26.98,26.87,26.93,3500.0,26.9074,26.9074,26.7977,26.8576,3500.0
2010-03-31 10:20:00,26.95,27.09,26.9,27.04,7600.0,26.8775,27.0171,26.8276,26.9673,7600.0
2010-03-31 10:30:00,27.0,27.03,26.95,27.0,35400.0,26.9274,26.9573,26.8775,26.9274,35400.0
2010-03-31 10:40:00,27.0,27.04,26.99,27.0,14800.0,26.9274,26.9673,26.9174,26.9274,14800.0
2010-03-31 10:50:00,27.0,27.03,26.99,27.03,4200.0,26.9274,26.9573,26.9174,26.9573,4200.0
2010-03-31 11:00:00,27.05,27.19,27.03,27.16,9700.0,26.9772,27.1169,26.9573,27.0869,9700.0
2010-03-31 11:10:00,27.15,27.15,27.0,27.01,3800.0,27.077,27.077,26.9274,26.9373,3800.0
2010-03-31 11:20:00,27.01,27.04,27.01,27.04,800.0,26.9373,26.9673,26.9373,26.9673,800.0
2010-03-31 11:30:00,27.05,27.05,26.94,26.94,11100.0,26.9772,26.9772,26.8675,26.8675,11100.0
2010-03-31 11:40:00,26.98,27.16,26.97,27.16,9700.0,26.9074,27.0869,26.8974,27.0869,9700.0
2010-03-31 11:50:00,27.18,27.18,27.13,27.15,1200.0,27.1069,27.1069,27.057,27.077,1200.0
2010-03-31 12:00:00,27.15,27.15,27.0,27.02,10000.0,27.077,27.077,26.9274,26.9473,10000.0
2010-03-31 12:10:00,27.01,27.08,27.0,27.08,7300.0,26.9373,27.0071,26.9274,27.0071,7300.0
2010-03-31 12:20:00,27.07,27.07,27.02,27.03,1100.0,26.9972,26.9972,26.9473,26.9573,1100.0
2010-03-31 12:30:00,27.03,27.03,27.0,27.0,2800.0,26.9573,26.9573,26.9274,26.9274,2800.0
2010-03-31 12:40:00,27.0,27.01,26.96,26.96,5600.0,26.9274,26.9373,26.8875,26.8875,5600.0
2010-03-31 12:50:00,26.95,26.97,26.91,26.91,1800.0,26.8775,26.8974,26.8376,26.8376,1800.0
2010-03-31 13:00:00,26.91,27.01,26.91,26.98,3400.0,26.8376,26.9373,26.8376,26.9074,3400.0
2010-03-31 13:10:00,26.96,27.02,26.91,27.0,2800.0,26.8875,26.9473,26.8376,26.9274,2800.0
2010-03-31 13:20:00,27.0,27.06,27.0,27.03,2800.0,26.9274,26.9872,26.9274,26.9573,2800.0
2010-03-31 13:30:00,27.07,27.07,27.05,27.05,800.0,26.9972,26.9972,26.9772,26.9772,800.0
2010-03-31 13:40:00,27.0,27.0,26.96,26.97,2600.0,26.9274,26.9274,26.8875,26.8974,2600.0
2010-03-31 13:50:00,26.97,27.0,26.97,26.99,1100.0,26.8974,26.9274,26.8974,26.9174,1100.0
2010-03-31 14:00:00,26.99,26.99,26.96,26.96,7600.0,26.9174,26.9174,26.8875,26.8875,7600.0
2010-03-31 14:10:00,26.95,26.97,26.85,26.86,4900.0,26.8775,26.8974,26.7778,26.7877,4900.0
2010-03-31 14:20:00,26.85,26.94,26.85,26.9,6900.0,26.7778,26.8675,26.7778,26.8276,6900.0
2010-03-31 14:30:00,26.9,26.91,26.87,26.9,4000.0,26.8276,26.8376,26.7977,26.8276,4000.0
2010-03-31 14:40:00,26.89,26.91,26.72,26.72,13200.0,26.8177,26.8376,26.6481,26.6481,13200.0
2010-03-31 14:50:00,26.71,26.72,26.61,26.68,9900.0,26.6381,26.6481,26.5384,26.6082,9900.0
2010-03-31 15:00:00,26.69,26.73,26.58,26.66,5600.0,26.6182,26.6581,26.5085,26.5883,5600.0
2010-03-31 15:10:00,26.66,26.68,26.62,26.67,3800.0,26.5883,26.6082,26.5484,26.5983,3800.0
2010-03-31 15:20:00,26.65,26.73,26.62,26.72,6900.0,26.5783,26.6581,26.5484,26.6481,6900.0
2010-03-31 15:30:00,26.72,26.73,26.55,26.57,14900.0,26.6481,26.6581,26.4786,26.4985,14900.0
2010-03-31 15:40:00,26.59,26.59,26.43,26.51,38600.0,26.5185,26.5185,26.3589,26.4387,38600.0
2010-03-31 15:50:00,26.5,26.52,26.39,26.49,53800.0,26.4287,26.4487,26.319,26.4187,53800.0
2010-04-01 09:30:00,26.59,26.99,26.58,26.93,13000.0,26.5185,26.9174,26.5085,26.8576,13000.0
2010-04-01 09:40:00,26.91,27.09,26.91,27.0,3900.0,26.8376,27.0171,26.8376,26.9274,3900.0
2010-04-01 09:50:00,27.04,27.2,27.0,27.0,4900.0,26.9673,27.1268,26.9274,26.9274,4900.0
2010-04-01 10:00:00,26.95,27.14,26.93,27.03,9100.0,26.8775,27.067,26.8576,26.9573,9100.0
2010-04-01 10:10:00,27.06,27.08,27.0,27.0,2800.0,26.9872,27.0071,26.9274,26.9274,2800.0
2010-04-01 10:20:00,27.0,27.03,26.87,26.95,3000.0,26.9274,26.9573,26.7977,26.8775,3000.0
2010-04-01 10:30:00,26.95,26.98,26.91,26.96,4300.0,26.8775,26.9074,26.8376,26.8875,4300.0
2010-04-01 10:40:00,26.97,26.97,26.75,26.8,9100.0,26.8974,26.8974,26.678,26.7279,9100.0
2010-04-01 10:50:00,26.79,26.81,26.58,26.66,8800.0,26.7179,26.7379,26.5085,26.5883,8800.0
2010-04-01 11:00:00,26.66,26.72,26.66,26.72,3300.0,26.5883,26.6481,26.5883,26.6481,3300.0
2010-04-01 11:10:00,26.67,26.75,26.65,26.65,15300.0,26.5983,26.678,26.5783,26.5783,15300.0
2010-04-01 11:20:00,26.65,26.65,26.56,26.56,6400.0,26.5783,26.5783,26.4885,26.4885,6400.0
2010-04-01 11:30:00,26.56,26.58,26.43,26.47,7700.0,26.4885,26.5085,26.3589,26.3988,7700.0
2010-04-01 11:40:00,26.44,26.48,26.42,26.44,6800.0,26.3689,26.4088,26.3489,26.3689,6800.0
2010-04-01 11:50:00,26.44,26.45,26.44,26.44,2400.0,26.3689,26.3788,26.3689,26.3689,2400.0
2010-04-01 12:00:00,26.45,26.52,26.45,26.46,7300.0,26.3788,26.4487,26.3788,26.3888,7300.0
2010-04-01 12:10:00,26.46,26.47,26.44,26.44,3200.0,26.3888,26.3988,26.3689,26.3689,3200.0
2010-04-01 12:20:00,26.44,26.45,26.33,26.33,4900.0,26.3689,26.3788,26.2592,26.2592,4900.0
2010-04-01 12:30:00,26.33,26.39,26.31,26.39,4100.0,26.2592,26.319,26.2392,26.319,4100.0
2010-04-01 12:40:00,26.37,26.48,26.33,26.38,7000.0,26.2991,26.4088,26.2592,26.309,7000.0
2010-04-01 12:50:00,26.38,26.66,26.36,26.66,5000.0,26.309,26.5883,26.2891,26.5883,5000.0
2010-04-01 13:00:00,26.65,26.65,26.54,26.54,7200.0,26.5783,26.5783,26.4686,26.4686,7200.0
2010-04-01 13:10:00,26.54,26.55,26.53,26.54,1600.0,26.4686,26.4786,26.4586,26.4686,1600.0
2010-04-01 13:20:00,26.53,26.63,26.53,26.6,10600.0,26.4586,26.5584,26.4586,26.5284,10600.0
2010-04-01 13:30:00,26.59,26.6,26.51,26.53,14100.0,26.5185,26.5284,26.4387,26.4586,14100.0
2010-04-01 13:40:00,26.51,26.51,26.24,26.3,11900.0,26.4387,26.4387,26.1694,26.2292,11900.0
2010-04-01 13:50:00,26.27,26.33,26.2,26.32,5300.0,26.1993,26.2592,26.1295,26.2492,5300.0
2010-04-01 14:00:00,26.34,26.36,26.29,26.34,2400.0,26.2691,26.2891,26.2193,26.2691,2400.0
2010-04-01 14:10:00,26.35,26.39,26.34,26.39,2600.0,26.2791,26.319,26.2691,26.319,2600.0
2010-04-01 14:20:00,26.41,26.42,26.4,26.4,3800.0,26.339,26.3489,26.329,26.329,3800.0
2010-04-01 14:30:00,26.41,26.41,26.2,26.23,7500.0,26.339,26.339,26.1295,26.1594,7500.0
2010-04-01 14:40:00,26.24,26.29,26.22,26.29,7200.0,26.1694,26.2193,26.1495,26.2193,7200.0
2010-04-01 14:50:00,26.32,26.44,26.27,26.36,6200.0,26.2492,26.3689,26.1993,26.2891,6200.0
2010-04-01 15:00:00,26.36,26.43,26.35,26.39,5000.0,26.2891,26.3589,26.2791,26.319,5000.0
2010-04-01 15:10:00,26.4,26.44,26.39,26.41,2500.0,26.329,26.3689,26.319,26.339,2500.0
2010-04-01 15:20:00,26.43,26.48,26.42,26.44,3500.0,26.3589,26.4088,26.3489,26.3689,3500.0
2010-04-01 15:30:00,26.44,26.5,26.43,26.43,7000.0,26.3689,26.4287,26.3589,26.3589,7000.0
2010-04-01 15:40:00,26.41,26.54,26.41,26.5,10700.0,26.339,26.4686,26.339,26.4287,10700.0
2010-04-01 15:50:00,26.51,26.58,26.51,26.58,14000.0,26.4387,26.5085,26.4387,26.5085,14000.0
2010-04-05 09:30:00,26.6,26.7,26.33,26.34,4800.0,26.5284,26.6282,26.2592,26.2691,4800.0
2010-04-05 09:40:00,26.37,26.67,26.37,26.61,2400.0,26.2991,26.5983,26.2991,26.5384,2400.0
2010-04-05 09:50:00,26.66,26.66,26.59,26.59,7300.0,26.5883,26.5883,26.5185,26.5185,7300.0
2010-04-05 10:00:00,26.59,26.74,26.59,26.66,2800.0,26.5185,26.6681,26.5185,26.5883,2800.0
2010-04-05 10:10:00,26.66,26.75,26.66,26.7,4900.0,26.5883,26.678,26.5883,26.6282,4900.0
2010-04-05 10:20:00,26.68,26.78,26.68,26.7,2000.0,26.6082,26.708,26.6082,26.6282,2000.0
2010-04-05 10:30:00,26.69,26.79,26.69,26.78,1500.0,26.6182,26.7179,26.6182,26.708,1500.0
2010-04-05 10:40:00,26.76,26.78,26.7,26.75,7500.0,26.688,26.708,26.6282,26.678,7500.0
2010-04-05 10:50:00,26.77,26.81,26.71,26.72,6300.0,26.698,26.7379,26.6381,26.6481,6300.0
2010-04-05 11:00:00,26.69,26.77,26.69,26.74,4100.0,26.6182,26.698,26.6182,26.6681,4100.0
2010-04-05 11:10:00,26.7,26.86,26.7,26.86,2700.0,26.6282,26.7877,26.6282,26.7877,2700.0
2010-04-05 11:20:00,26.86,26.88,26.82,26.82,1200.0,26.7877,26.8077,26.7478,26.7478,1200.0
2010-04-05 11:30:00,26.82,26.85,26.75,26.75,2600.0,26.7478,26.7778,26.678,26.678,2600.0
2010-04-05 11:40:00,26.75,26.75,26.63,26.71,3300.0,26.678,26.678,26.5584,26.6381,3300.0
2010-04-05 11:50:00,26.67,26.77,26.67,26.75,4800.0,26.5983,26.698,26.5983,26.678,4800.0
2010-04-05 12:00:00,26.75,26.75,26.67,26.7,3800.0,26.678,26.678,26.5983,26.6282,3800.0
2010-04-05 12:10:00,26.7,26.73,26.69,26.73,2700.0,26.6282,26.6581,26.6182,26.6581,2700.0
2010-04-05 12:20:00,26.74,26.75,26.66,26.67,2200.0,26.6681,26.678,26.5883,26.5983,2200.0
2010-04-05 12:30:00,26.69,26.72,26.69,26.71,800.0,26.6182,26.6481,26.6182,26.6381,800.0
2010-04-05 12:40:00,26.71,26.71,26.67,26.67,2600.0,26.6381,26.6381,26.5983,26.5983,2600.0
2010-04-05 12:50:00,26.69,26.73,26.69,26.73,1200.0,26.6182,26.6581,26.6182,26.6581,1200.0
2010-04-05 13:00:00,26.72,26.75,26.71,26.73,1900.0,26.6481,26.678,26.6381,26.6581,1900.0
2010-04-05 13:10:00,26.73,26.79,26.73,26.79,1900.0,26.6581,26.7179,26.6581,26.7179,1900.0
2010-04-05 13:20:00,26.78,26.78,26.74,26.78,3700.0,26.708,26.708,26.6681,26.708,3700.0
2010-04-05 13:30:00,26.78,26.79,26.75,26.75,1400.0,26.708,26.7179,26.678,26.678,1400.0
2010-04-05 13:40:00,26.73,26.77,26.73,26.77,800.0,26.6581,26.698,26.6581,26.698,800.0
2010-04-05 13:50:00,26.78,26.81,26.78,26.81,1200.0,26.708,26.7379,26.708,26.7379,1200.0
2010-04-05 14:00:00,26.79,26.81,26.75,26.76,4900.0,26.7179,26.7379,26.678,26.688,4900.0
2010-04-05 14:10:00,26.76,26.79,26.68,26.68,4200.0,26.688,26.7179,26.6082,26.6082,4200.0
2010-04-05 14:20:00,26.69,26.74,26.65,26.74,2500.0,26.6182,26.6681,26.5783,26.6681,2500.0
2010-04-05 14:30:00,26.73,26.79,26.71,26.71,2200.0,26.6581,26.7179,26.6381,26.6381,2200.0
2010-04-05 14:40:00,26.74,26.8,26.73,26.8,2300.0,26.6681,26.7279,26.6581,26.7279,2300.0
2010-04-05 14:50:00,26.8,26.82,26.76,26.76,1900.0,26.7279,26.7478,26.688,26.688,1900.0
2010-04-05 15:00:00,26.76,26.76,26.69,26.69,4400.0,26.688,26.688,26.6182,26.6182,4400.0
2010-04-05 15:10:00,26.7,26.71,26.67,26.7,3500.0,26.6282,26.6381,26.5983,26.6282,3500.0
2010-04-05 15:20:00,26.69,26.7,26.65,26.7,6300.0,26.6182,26.6282,26.5783,26.6282,6300.0
2010-04-05 15:30:00,26.62,26.73,26.62,26.71,4300.0,26.5484,26.6581,26.5484,26.6381,4300.0
2010-04-05 15:40:00,26.73,26.79,26.7,26.78,6700.0,26.6581,26.7179,26.6282,26.708,6700.0
2010-04-05 15:50:00,26.79,26.89,26.78,26.89,17900.0,26.7179,26.8177,26.708,26.8177,17900.0
2010-04-06 09:30:00,26.69,26.7,26.36,26.7,3700.0,26.6182,26.6282,26.2891,26.6282,3700.0
2010-04-06 09:40:00,26.63,26.76,26.63,26.66,6200.0,26.5584,26.688,26.5584,26.5883,6200.0
2010-04-06 09:50:00,26.67,26.67,26.58,26.62,3700.0,26.5983,26.5983,26.5085,26.5484,3700.0
2010-04-06 10:00:00,26.56,26.56,26.46,26.48,3800.0,26.4885,26.4885,26.3888,26.4088,3800.0
2010-04-06 10:10:00,26.48,26.66,26.42,26.66,14000.0,26.4088,26.5883,26.3489,26.5883,14000.0
2010-04-06 10:20:00,26.66,26.69,26.57,26.62,9200.0,26.5883,26.6182,26.4985,26.5484,9200.0
2010-04-06 10:30:00,26.65,26.69,26.55,26.56,3500.0,26.5783,26.6182,26.4786,26.4885,3500.0
2010-04-06 10:40:00,26.56,26.57,26.5,26.51,8000.0,26.4885,26.4985,26.4287,26.4387,8000.0
2010-04-06 10:50:00,26.51,26.59,26.5,26.59,3300.0,26.4387,26.5185,26.4287,26.5185,3300.0
2010-04-06 11:00:00,26.6,26.6,26.49,26.53,8500.0,26.5284,26.5284,26.4187,26.4586,8500.0
2010-04-06 11:10:00,26.51,26.56,26.51,26.53,2100.0,26.4387,26.4885,26.4387,26.4586,2100.0
2010-04-06 11:20:00,26.56,26.56,26.52,26.55,3300.0,26.4885,26.4885,26.4487,26.4786,3300.0
2010-04-06 11:30:00,26.55,26.57,26.52,26.57,3300.0,26.4786,26.4985,26.4487,26.4985,3300.0
2010-04-06 11:40:00,26.5,26.56,26.5,26.56,3200.0,26.4287,26.4885,26.4287,26.4885,3200.0
2010-04-06 11:50:00,26.58,26.59,26.56,26.58,2000.0,26.5085,26.5185,26.4885,26.5085,2000.0
2010-04-06 12:00:00,26.6,26.62,26.57,26.61,1900.0,26.5284,26.5484,26.4985,26.5384,1900.0
2010-04-06 12:10:00,26.61,26.61,26.56,26.59,700.0,26.5384,26.5384,26.4885,26.5185,700.0
2010-04-06 12:20:00,26.57,26.57,26.5,26.56,5400.0,26.4985,26.4985,26.4287,26.4885,5400.0
2010-04-06 12:30:00,26.56,26.57,26.49,26.51,6600.0,26.4885,26.4985,26.4187,26.4387,6600.0
2010-04-06 12:40:00,26.51,26.52,26.5,26.51,700.0,26.4387,26.4487,26.4287,26.4387,700.0
2010-04-06 12:50:00,26.5,26.55,26.5,26.53,3200.0,26.4287,26.4786,26.4287,26.4586,3200.0
2010-04-06 13:00:00,26.54,26.59,26.53,26.57,2900.0,26.4686,26.5185,26.4586,26.4985,2900.0
2010-04-06 13:10:00,26.57,26.57,26.52,26.52,2100.0,26.4985,26.4985,26.4487,26.4487,2100.0
2010-04-06 13:20:00,26.52,26.52,26.5,26.5,1900.0,26.4487,26.4487,26.4287,26.4287,1900.0
2010-04-06 13:30:00,26.5,26.53,26.5,26.5,3900.0,26.4287,26.4586,26.4287,26.4287,3900.0
2010-04-06 13:40:00,26.5,26.56,26.5,26.52,2100.0,26.4287,26.4885,26.4287,26.4487,2100.0
2010-04-06 13:50:00,26.51,26.53,26.49,26.5,26400.0,26.4387,26.4586,26.4187,26.4287,26400.0
2010-04-06 14:00:00,26.52,26.67,26.51,26.63,6100.0,26.4487,26.5983,26.4387,26.5584,6100.0
2010-04-06 14:10:00,26.61,26.76,26.61,26.75,2000.0,26.5384,26.688,26.5384,26.678,2000.0
2010-04-06 14:20:00,26.77,26.84,26.76,26.8,4600.0,26.698,26.7678,26.688,26.7279,4600.0
2010-04-06 14:30:00,26.8,26.85,26.8,26.83,2300.0,26.7279,26.7778,26.7279,26.7578,2300.0
2010-04-06 14:40:00,26.8,26.8,26.73,26.77,3100.0,26.7279,26.7279,26.6581,26.698,3100.0
2010-04-06 14:50:00,26.77,26.77,26.71,26.71,2200.0,26.698,26.698,26.6381,26.6381,2200.0
2010-04-06 15:00:00,26.69,26.78,26.68,26.7,4300.0,26.6182,26.708,26.6082,26.6282,4300.0
2010-04-06 15:10:00,26.7,26.7,26.67,26.67,1200.0,26.6282,26.6282,26.5983,26.5983,1200.0
2010-04-06 15:20:00,26.68,26.7,26.62,26.62,5500.0,26.6082,26.6282,26.5484,26.5484,5500.0
2010-04-06 15:30:00,26.62,26.65,26.62,26.62,3700.0,26.5484,26.5783,26.5484,26.5484,3700.0
2010-04-06 15:40:00,26.61,26.68,26.58,26.65,17700.0,26.5384,26.6082,26.5085,26.5783,17700.0
2010-04-06 15:50:00,26.64,26.66,26.6,26.64,17900.0,26.5683,26.5883,26.5284,26.5683,17900.0
2010-04-07 09:30:00,26.66,26.76,26.37,26.69,5900.0,26.5883,26.688,26.2991,26.6182,5900.0
2010-04-07 09:40:00,26.73,26.96,26.73,26.93,3100.0,26.6581,26.8875,26.6581,26.8576,3100.0
2010-04-07 09:50:00,26.89,26.89,26.77,26.88,3800.0,26.8177,26.8177,26.698,26.8077,3800.0
2010-04-07 10:00:00,26.86,26.86,26.76,26.8,3700.0,26.7877,26.7877,26.688,26.7279,3700.0
2010-04-07 10:10:00,26.81,26.82,26.71,26.73,5500.0,26.7379,26.7478,26.6381,26.6581,5500.0
2010-04-07 10:20:00,26.7,26.72,26.52,26.53,4800.0,26.6282,26.6481,26.4487,26.4586,4800.0
2010-04-07 10:30:00,26.51,26.51,26.45,26.47,4800.0,26.4387,26.4387,26.3788,26.3988,4800.0
2010-04-07 10:40:00,26.44,26.44,26.26,26.32,11300.0,26.3689,26.3689,26.1894,26.2492,11300.0
2010-04-07 10:50:00,26.36,26.41,26.21,26.25,10400.0,26.2891,26.339,26.1395,26.1794,10400.0
2010-04-07 11:00:00,26.28,26.32,26.19,26.32,4000.0,26.2093,26.2492,26.1195,26.2492,4000.0
2010-04-07 11:10:00,26.33,26.45,26.33,26.45,3000.0,26.2592,26.3788,26.2592,26.3788,3000.0
2010-04-07 11:20:00,26.44,26.45,26.31,26.35,6500.0,26.3689,26.3788,26.2392,26.2791,6500.0
2010-04-07 11:30:00,26.35,26.37,26.2,26.21,6800.0,26.2791,26.2991,26.1295,26.1395,6800.0
2010-04-07 11:40:00,26.21,26.3,26.21,26.27,1900.0,26.1395,26.2292,26.1395,26.1993,1900.0
2010-04-07 11:50:00,26.28,26.36,26.27,26.32,2600.0,26.2093,26.2891,26.1993,26.2492,2600.0
2010-04-07 12:00:00,26.33,26.33,26.25,26.31,2600.0,26.2592,26.2592,26.1794,26.2392,2600.0
2010-04-07 12:10:00,26.29,26.29,26.19,26.19,2900.0,26.2193,26.2193,26.1195,26.1195,2900.0
2010-04-07 12:20:00,26.16,26.24,26.15,26.18,4000.0,26.0896,26.1694,26.0796,26.1096,4000.0
2010-04-07 12:30:00,26.18,26.25,26.18,26.21,3400.0,26.1096,26.1794,26.1096,26.1395,3400.0
2010-04-07 12:40:00,26.19,26.24,26.19,26.21,1000.0,26.1195,26.1694,26.1195,26.1395,1000.0
2010-04-07 12:50:00,26.17,26.23,26.17,26.22,3700.0,26.0996,26.1594,26.0996,26.1495,3700.0
2010-04-07 13:00:00,26.25,26.33,26.25,26.32,2100.0,26.1794,26.2592,26.1794,26.2492,2100.0
2010-04-07 13:10:00,26.32,26.38,26.28,26.28,5500.0,26.2492,26.309,26.2093,26.2093,5500.0
2010-04-07 13:20:00,26.28,26.4,26.24,26.4,6200.0,26.2093,26.329,26.1694,26.329,6200.0
2010-04-07 13:30:00,26.41,26.43,26.41,26.41,1500.0,26.339,26.3589,26.339,26.339,1500.0
2010-04-07 13:40:00,26.41,26.41,26.27,26.29,2600.0,26.339,26.339,26.1993,26.2193,2600.0
2010-04-07 13:50:00,26.27,26.33,26.27,26.29,2900.0,26.1993,26.2592,26.1993,26.2193,2900.0
2010-04-07 14:00:00,26.28,26.3,26.25,26.3,2900.0,26.2093,26.2292,26.1794,26.2292,2900.0
2010-04-07 14:10:00,26.35,26.37,26.26,26.28,2800.0,26.2791,26.2991,26.1894,26.2093,2800.0
2010-04-07 14:20:00,26.28,26.28,26.18,26.22,6700.0,26.2093,26.2093,26.1096,26.1495,6700.0
2010-04-07 14:30:00,26.22,26.22,26.15,26.2,4000.0,26.1495,26.1495,26.0796,26.1295,4000.0
2010-04-07 14:40:00,26.19,26.19,26.08,26.13,6300.0,26.1195,26.1195,26.0098,26.0597,6300.0
2010-04-07 14:50:00,26.08,26.18,26.08,26.11,5000.0,26.0098,26.1096,26.0098,26.0398,5000.0
2010-04-07 15:00:00,26.1,26.1,25.93,25.94,23100.0,26.0298,26.0298,25.8602,25.8702,23100.0
2010-04-07 15:10:00,25.94,26.03,25.92,26.03,10300.0,25.8702,25.96,25.8503,25.96,10300.0
2010-04-07 15:20:00,26.03,26.11,25.98,26.11,33300.0,25.96,26.0398,25.9101,26.0398,33300.0
2010-04-07 15:30:00,26.1,26.19,26.02,26.19,20600.0,26.0298,26.1195,25.95,26.1195,20600.0
2010-04-07 15:40:00,26.19,26.24,26.11,26.23,22600.0,26.1195,26.1694,26.0398,26.1594,22600.0
2010-04-07 15:50:00,26.23,26.32,26.23,26.31,31300.0,26.1594,26.2492,26.1594,26.2392,31300.0
2010-04-08 09:30:00,26.15,26.29,25.91,25.91,10100.0,26.0796,26.2193,25.8403,25.8403,10100.0
2010-04-08 09:40:00,25.91,25.91,25.58,25.59,11000.0,25.8403,25.8403,25.5112,25.5212,11000.0
2010-04-08 09:50:00,25.55,25.69,25.55,25.69,9100.0,25.4813,25.6209,25.4813,25.6209,9100.0
2010-04-08 10:00:00,25.69,25.93,25.69,25.71,10200.0,25.6209,25.8602,25.6209,25.6408,10200.0
2010-04-08 10:10:00,25.67,25.96,25.67,25.92,5200.0,25.6009,25.8902,25.6009,25.8503,5200.0
2010-04-08 10:20:00,25.93,25.96,25.87,25.96,8900.0,25.8602,25.8902,25.8004,25.8902,8900.0
2010-04-08 10:30:00,25.99,26.02,25.99,26.02,500.0,25.9201,25.95,25.9201,25.95,500.0
2010-04-08 10:40:00,26.02,26.03,26.01,26.02,5800.0,25.95,25.96,25.94,25.95,5800.0
2010-04-08 10:50:00,26.01,26.04,26.0,26.03,8500.0,25.94,25.9699,25.9301,25.96,8500.0
2010-04-08 11:00:00,26.03,26.06,26.01,26.06,4300.0,25.96,25.9899,25.94,25.9899,4300.0
2010-04-08 11:10:00,26.05,26.06,25.99,26.02,3800.0,25.9799,25.9899,25.9201,25.95,3800.0
2010-04-08 11:20:00,26.02,26.03,26.02,26.03,9900.0,25.95,25.96,25.95,25.96,9900.0
2010-04-08 11:30:00,26.02,26.22,26.02,26.15,5300.0,25.95,26.1495,25.95,26.0796,5300.0
2010-04-08 11:40:00,26.14,26.18,26.14,26.18,1600.0,26.0697,26.1096,26.0697,26.1096,1600.0
2010-04-08 11:50:00,26.19,26.21,26.19,26.19,1200.0,26.1195,26.1395,26.1195,26.1195,1200.0
2010-04-08 12:00:00,26.18,26.18,26.13,26.16,4500.0,26.1096,26.1096,26.0597,26.0896,4500.0
2010-04-08 12:10:00,26.13,26.29,26.13,26.27,5500.0,26.0597,26.2193,26.0597,26.1993,5500.0
2010-04-08 12:20:00,26.28,26.31,26.27,26.28,3500.0,26.2093,26.2392,26.1993,26.2093,3500.0
2010-04-08 12:30:00,26.26,26.26,26.15,26.18,4100.0,26.1894,26.1894,26.0796,26.1096,4100.0
2010-04-08 12:40:00,26.15,26.23,26.14,26.23,2400.0,26.0796,26.1594,26.0697,26.1594,2400.0
2010-04-08 12:50:00,26.23,26.28,26.22,26.28,1500.0,26.1594,26.2093,26.1495,26.2093,1500.0
2010-04-08 13:00:00,26.27,26.31,26.22,26.22,4300.0,26.1993,26.2392,26.1495,26.1495,4300.0
2010-04-08 13:10:00,26.23,26.23,26.17,26.18,2300.0,26.1594,26.1594,26.0996,26.1096,2300.0
2010-04-08 13:20:00,26.18,26.2,26.09,26.14,5900.0,26.1096,26.1295,26.0198,26.0697,5900.0
2010-04-08 13:30:00,26.14,26.19,26.12,26.19,2800.0,26.0697,26.1195,26.0497,26.1195,2800.0
2010-04-08 13:40:00,26.16,26.17,26.1,26.16,3600.0,26.0896,26.0996,26.0298,26.0896,3600.0
2010-04-08 13:50:00,26.15,26.16,26.1,26.11,3200.0,26.0796,26.0896,26.0298,26.0398,3200.0
2010-04-08 14:00:00,26.11,26.15,26.1,26.14,4000.0,26.0398,26.0796,26.0298,26.0697,4000.0
2010-04-08 14:10:00,26.14,26.22,26.13,26.21,8100.0,26.0697,26.1495,26.0597,26.1395,8100.0
2010-04-08 14:20:00,26.23,26.24,26.18,26.24,4200.0,26.1594,26.1694,26.1096,26.1694,4200.0
2010-04-08 14:30:00,26.24,26.26,26.17,26.17,5000.0,26.1694,26.1894,26.0996,26.0996,5000.0
2010-04-08 14:40:00,26.17,26.21,26.16,26.18,6800.0,26.0996,26.1395,26.0896,26.1096,6800.0
2010-04-08 14:50:00,26.19,26.2,26.1,26.1,7000.0,26.1195,26.1295,26.0298,26.0298,7000.0
2010-04-08 15:00:00,26.1,26.19,26.06,26.06,10500.0,26.0298,26.1195,25.9899,25.9899,10500.0
2010-04-08 15:10:00,26.11,26.12,26.07,26.08,5900.0,26.0398,26.0497,25.9999,26.0098,5900.0
2010-04-08 15:20:00,26.1,26.1,26.06,26.07,3600.0,26.0298,26.0298,25.9899,25.9999,3600.0
2010-04-08 15:30:00,26.07,26.1,26.07,26.09,6800.0,25.9999,26.0298,25.9999,26.0198,6800.0
2010-04-08 15:40:00,26.09,26.09,26.03,26.08,14400.0,26.0198,26.0198,25.96,26.0098,14400.0
2010-04-08 15:50:00,26.1,26.11,25.99,26.0,37700.0,26.0298,26.0398,25.9201,25.9301,37700.0
2010-04-09 09:30:00,26.0,26.0,25.6,25.6,6500.0,25.9301,25.9301,25.5311,25.5311,6500.0
2010-04-09 09:40:00,25.56,25.7,25.46,25.46,9600.0,25.4912,25.6309,25.3915,25.3915,9600.0
2010-04-09 09:50:00,25.46,25.69,25.41,25.61,11400.0,25.3915,25.6209,25.3416,25.5411,11400.0
2010-04-09 10:00:00,25.63,25.82,25.61,25.63,3600.0,25.561,25.7505,25.5411,25.561,3600.0
2010-04-09 10:10:00,25.6,25.76,25.6,25.75,4700.0,25.5311,25.6907,25.5311,25.6807,4700.0
2010-04-09 10:20:00,25.78,25.86,25.61,25.65,11100.0,25.7106,25.7904,25.5411,25.581,11100.0
2010-04-09 10:30:00,25.68,25.8,25.67,25.76,9400.0,25.6109,25.7306,25.6009,25.6907,9400.0
2010-04-09 10:40:00,25.78,25.8,25.67,25.67,3400.0,25.7106,25.7306,25.6009,25.6009,3400.0
2010-04-09 10:50:00,25.66,25.67,25.54,25.56,5300.0,25.591,25.6009,25.4713,25.4912,5300.0
2010-04-09 11:00:00,25.56,25.6,25.54,25.6,4200.0,25.4912,25.5311,25.4713,25.5311,4200.0
2010-04-09 11:10:00,25.59,25.65,25.56,25.56,2900.0,25.5212,25.581,25.4912,25.4912,2900.0
2010-04-09 11:20:00,25.57,25.61,25.57,25.6,1400.0,25.5012,25.5411,25.5012,25.5311,1400.0
2010-04-09 11:30:00,25.62,25.74,25.62,25.7,9100.0,25.5511,25.6708,25.5511,25.6309,9100.0
2010-04-09 11:40:00,25.69,25.81,25.69,25.79,2300.0,25.6209,25.7406,25.6209,25.7206,2300.0
2010-04-09 11:50:00,25.72,25.74,25.71,25.71,1400.0,25.6508,25.6708,25.6408,25.6408,1400.0
2010-04-09 12:00:00,25.71,25.77,25.67,25.75,36300.0,25.6408,25.7007,25.6009,25.6807,36300.0
2010-04-09 12:10:00,25.75,25.81,25.72,25.81,4100.0,25.6807,25.7406,25.6508,25.7406,4100.0
2010-04-09 12:20:00,25.83,25.84,25.75,25.75,1800.0,25.7605,25.7705,25.6807,25.6807,1800.0
2010-04-09 12:30:00,25.76,25.83,25.76,25.8,5900.0,25.6907,25.7605,25.6907,25.7306,5900.0
2010-04-09 12:40:00,25.78,25.8,25.76,25.76,1100.0,25.7106,25.7306,25.6907,25.6907,1100.0
2010-04-09 12:50:00,25.76,25.79,25.75,25.78,5600.0,25.6907,25.7206,25.6807,25.7106,5600.0
2010-04-09 13:00:00,25.78,25.83,25.68,25.83,20200.0,25.7106,25.7605,25.6109,25.7605,20200.0
2010-04-09 13:10:00,25.81,25.95,25.79,25.88,4700.0,25.7406,25.8802,25.7206,25.8104,4700.0
2010-04-09 13:20:00,25.88,25.96,25.8,25.86,7000.0,25.8104,25.8902,25.7306,25.7904,7000.0
2010-04-09 13:30:00,25.87,25.9,25.78,25.8,4300.0,25.8004,25.8303,25.7106,25.7306,4300.0
2010-04-09 13:40:00,25.76,25.87,25.71,25.86,3000.0,25.6907,25.8004,25.6408,25.7904,3000.0
2010-04-09 13:50:00,25.86,25.88,25.77,25.77,5000.0,25.7904,25.8104,25.7007,25.7007,5000.0
2010-04-09 14:00:00,25.74,25.81,25.68,25.81,5600.0,25.6708,25.7406,25.6109,25.7406,5600.0
2010-04-09 14:10:00,25.81,25.87,25.74,25.75,4400.0,25.7406,25.8004,25.6708,25.6807,4400.0
2010-04-09 14:20:00,25.75,25.75,25.65,25.68,8000.0,25.6807,25.6807,25.581,25.6109,8000.0
2010-04-09 14:30:00,25.67,25.69,25.64,25.67,7100.0,25.6009,25.6209,25.571,25.6009,7100.0
2010-04-09 14:40:00,25.66,25.67,25.6,25.65,3700.0,25.591,25.6009,25.5311,25.581,3700.0
2010-04-09 14:50:00,25.68,25.74,25.66,25.69,8800.0,25.6109,25.6708,25.591,25.6209,8800.0
2010-04-09 15:00:00,25.74,25.78,25.7,25.75,6000.0,25.6708,25.7106,25.6309,25.6807,6000.0
2010-04-09 15:10:00,25.76,25.79,25.7,25.79,16100.0,25.6907,25.7206,25.6309,25.7206,16100.0
2010-04-09 15:20:00,25.77,25.86,25.71,25.86,12300.0,25.7007,25.7904,25.6408,25.7904,12300.0
2010-04-09 15:30:00,25.86,25.86,25.65,25.7,13500.0,25.7904,25.7904,25.581,25.6309,13500.0
2010-04-09 15:40:00,25.7,25.79,25.69,25.77,17800.0,25.6309,25.7206,25.6209,25.7007,17800.0
2010-04-09 15:50:00,25.77,25.79,25.74,25.76,30400.0,25.7007,25.7206,25.6708,25.6907,30400.0
2010-04-12 09:30:00,25.88,25.88,25.74,25.77,8600.0,25.8104,25.8104,25.6708,25.7007,8600.0
2010-04-12 09:40:00,25.78,25.92,25.78,25.89,4400.0,25.7106,25.8503,25.7106,25.8203,4400.0
2010-04-12 09:50:00,25.89,25.91,25.61,25.61,6200.0,25.8203,25.8403,25.5411,25.5411,6200.0
2010-04-12 10:00:00,25.59,25.83,25.53,25.8,18300.0,25.5212,25.7605,25.4613,25.7306,18300.0
2010-04-12 10:10:00,25.82,25.95,25.78,25.78,4500.0,25.7505,25.8802,25.7106,25.7106,4500.0
2010-04-12 10:20:00,25.77,25.77,25.75,25.75,500.0,25.7007,25.7007,25.6807,25.6807,500.0
2010-04-12 10:30:00,25.75,25.75,25.53,25.55,6700.0,25.6807,25.6807,25.4613,25.4813,6700.0
2010-04-12 10:40:00,25.55,25.6,25.51,25.53,8500.0,25.4813,25.5311,25.4414,25.4613,8500.0
2010-04-12 10:50:00,25.56,25.56,25.44,25.46,1500.0,25.4912,25.4912,25.3716,25.3915,1500.0
2010-04-12 11:00:00,25.45,25.53,25.45,25.52,4500.0,25.3815,25.4613,25.3815,25.4513,4500.0
2010-04-12 11:10:00,25.54,25.54,25.42,25.42,5600.0,25.4713,25.4713,25.3516,25.3516,5600.0
2010-04-12 11:20:00,25.42,25.49,25.42,25.44,5500.0,25.3516,25.4214,25.3516,25.3716,5500.0
2010-04-12 11:30:00,25.44,25.48,25.43,25.45,8100.0,25.3716,25.4115,25.3616,25.3815,8100.0
2010-04-12 11:40:00,25.46,25.48,25.42,25.42,8700.0,25.3915,25.4115,25.3516,25.3516,8700.0
2010-04-12 11:50:00,25.41,25.61,25.41,25.55,5700.0,25.3416,25.5411,25.3416,25.4813,5700.0
2010-04-12 12:00:00,25.55,25.56,25.41,25.41,4700.0,25.4813,25.4912,25.3416,25.3416,4700.0
2010-04-12 12:10:00,25.4,25.52,25.4,25.51,7200.0,25.3317,25.4513,25.3317,25.4414,7200.0
2010-04-12 12:20:00,25.51,25.59,25.48,25.55,4800.0,25.4414,25.5212,25.4115,25.4813,4800.0
2010-04-12 12:30:00,25.54,25.66,25.54,25.64,10100.0,25.4713,25.591,25.4713,25.571,10100.0
2010-04-12 12:40:00,25.65,25.71,25.64,25.71,3800.0,25.581,25.6408,25.571,25.6408,3800.0
2010-04-12 12:50:00,25.75,25.75,25.68,25.75,5800.0,25.6807,25.6807,25.6109,25.6807,5800.0
2010-04-12 13:00:00,25.77,25.85,25.73,25.79,5500.0,25.7007,25.7805,25.6608,25.7206,5500.0
2010-04-12 13:10:00,25.76,25.84,25.75,25.76,4100.0,25.6907,25.7705,25.6807,25.6907,4100.0
2010-04-12 13:20:00,25.72,25.8,25.69,25.77,8700.0,25.6508,25.7306,25.6209,25.7007,8700.0
2010-04-12 13:30:00,25.75,25.79,25.73,25.79,2800.0,25.6807,25.7206,25.6608,25.7206,2800.0
2010-04-12 13:40:00,25.78,25.82,25.78,25.8,3400.0,25.7106,25.7505,25.7106,25.7306,3400.0
2010-04-12 13:50:00,25.81,25.83,25.79,25.79,3200.0,25.7406,25.7605,25.7206,25.7206,3200.0
2010-04-12 14:00:00,25.79,25.79,25.62,25.63,8200.0,25.7206,25.7206,25.5511,25.561,8200.0
2010-04-12 14:10:00,25.6,25.63,25.52,25.54,9500.0,25.5311,25.561,25.4513,25.4713,9500.0
2010-04-12 14:20:00,25.53,25.58,25.52,25.58,4000.0,25.4613,25.5112,25.4513,25.5112,4000.0
2010-04-12 14:30:00,25.58,25.65,25.57,25.62,8500.0,25.5112,25.581,25.5012,25.5511,8500.0
2010-04-12 14:40:00,25.61,25.67,25.56,25.65,7300.0,25.5411,25.6009,25.4912,25.581,7300.0
2010-04-12 14:50:00,25.62,25.64,25.61,25.61,4400.0,25.5511,25.571,25.5411,25.5411,4400.0
2010-04-12 15:00:00,25.62,25.7,25.6,25.67,13700.0,25.5511,25.6309,25.5311,25.6009,13700.0
2010-04-12 15:10:00,25.67,25.68,25.55,25.57,8500.0,25.6009,25.6109,25.4813,25.5012,8500.0
2010-04-12 15:20:00,25.57,25.59,25.44,25.54,12900.0,25.5012,25.5212,25.3716,25.4713,12900.0
2010-04-12 15:30:00,25.54,25.66,25.49,25.62,12300.0,25.4713,25.591,25.4214,25.5511,12300.0
2010-04-12 15:40:00,25.63,25.63,25.56,25.61,6600.0,25.561,25.561,25.4912,25.5411,6600.0
2010-04-12 15:50:00,25.6,25.62,25.5,25.57,26400.0,25.5311,25.5511,25.4314,25.5012,26400.0
2010-04-13 09:30:00,25.59,26.03,25.55,25.91,14800.0,25.5212,25.96,25.4813,25.8403,14800.0
2010-04-13 09:40:00,25.85,25.88,25.8,25.84,5400.0,25.7805,25.8104,25.7306,25.7705,5400.0
2010-04-13 09:50:00,25.83,25.85,25.67,25.7,11700.0,25.7605,25.7805,25.6009,25.6309,11700.0
2010-04-13 10:00:00,25.69,25.79,25.64,25.79,5600.0,25.6209,25.7206,25.571,25.7206,5600.0
2010-04-13 10:10:00,25.79,25.79,25.57,25.57,3800.0,25.7206,25.7206,25.5012,25.5012,3800.0
2010-04-13 10:20:00,25.56,25.56,25.4,25.4,8600.0,25.4912,25.4912,25.3317,25.3317,8600.0
2010-04-13 10:30:00,25.42,25.42,25.23,25.34,10600.0,25.3516,25.3516,25.1621,25.2718,10600.0
2010-04-13 10:40:00,25.37,25.41,25.27,25.31,3200.0,25.3017,25.3416,25.202,25.2419,3200.0
2010-04-13 10:50:00,25.31,25.98,25.31,25.63,30300.0,25.2419,25.9101,25.2419,25.561,30300.0
2010-04-13 11:00:00,25.65,25.68,25.56,25.61,4900.0,25.581,25.6109,25.4912,25.5411,4900.0
2010-04-13 11:10:00,25.61,25.62,25.56,25.59,3000.0,25.5411,25.5511,25.4912,25.5212,3000.0
2010-04-13 11:20:00,25.63,25.7,25.63,25.68,3600.0,25.561,25.6309,25.561,25.6109,3600.0
2010-04-13 11:30:00,25.67,25.69,25.56,25.6,3300.0,25.6009,25.6209,25.4912,25.5311,3300.0
2010-04-13 11:40:00,25.6,25.62,25.57,25.61,2200.0,25.5311,25.5511,25.5012,25.5411,2200.0
2010-04-13 11:50:00,25.61,25.61,25.46,25.46,2600.0,25.5411,25.5411,25.3915,25.3915,2600.0
2010-04-13 12:00:00,25.45,25.5,25.39,25.42,2500.0,25.3815,25.4314,25.3217,25.3516,2500.0
2010-04-13 12:10:00,25.4,25.44,25.4,25.43,2900.0,25.3317,25.3716,25.3317,25.3616,2900.0
2010-04-13 12:20:00,25.44,25.48,25.37,25.47,3800.0,25.3716,25.4115,25.3017,25.4015,3800.0
2010-04-13 12:30:00,25.45,25.45,25.33,25.35,5900.0,25.3815,25.3815,25.2619,25.2818,5900.0
2010-04-13 12:40:00,25.35,25.39,25.28,25.28,3900.0,25.2818,25.3217,25.212,25.212,3900.0
2010-04-13 12:50:00,25.3,25.43,25.26,25.43,3100.0,25.2319,25.3616,25.192,25.3616,3100.0
2010-04-13 13:00:00,25.4,25.44,25.35,25.43,3700.0,25.3317,25.3716,25.2818,25.3616,3700.0
2010-04-13 13:10:00,25.43,25.46,25.36,25.36,2500.0,25.3616,25.3915,25.2918,25.2918,2500.0
2010-04-13 13:20:00,25.36,25.41,25.29,25.41,3900.0,25.2918,25.3416,25.222,25.3416,3900.0
2010-04-13 13:30:00,25.37,25.37,25.31,25.34,3600.0,25.3017,25.3017,25.2419,25.2718,3600.0
2010-04-13 13:40:00,25.37,25.48,25.37,25.46,3900.0,25.3017,25.4115,25.3017,25.3915,3900.0
2010-04-13 13:50:00,25.46,25.5,25.42,25.47,3300.0,25.3915,25.4314,25.3516,25.4015,3300.0
2010-04-13 14:00:00,25.47,25.49,25.41,25.41,2000.0,25.4015,25.4214,25.3416,25.3416,2000.0
2010-04-13 14:10:00,25.37,25.39,25.33,25.35,2800.0,25.3017,25.3217,25.2619,25.2818,2800.0
2010-04-13 14:20:00,25.34,25.36,25.24,25.28,4100.0,25.2718,25.2918,25.1721,25.212,4100.0
2010-04-13 14:30:00,25.26,25.33,25.22,25.27,7200.0,25.192,25.2619,25.1522,25.202,7200.0
2010-04-13 14:40:00,25.25,25.28,25.16,25.28,4500.0,25.1821,25.212,25.0923,25.212,4500.0
2010-04-13 14:50:00,25.3,25.41,25.23,25.26,8300.0,25.2319,25.3416,25.1621,25.192,8300.0
2010-04-13 15:00:00,25.28,25.37,25.23,25.28,17500.0,25.212,25.3017,25.1621,25.212,17500.0
2010-04-13 15:10:00,25.29,25.41,25.29,25.34,9600.0,25.222,25.3416,25.222,25.2718,9600.0
2010-04-13 15:20:00,25.33,25.33,25.29,25.33,24700.0,25.2619,25.2619,25.222,25.2619,24700.0
2010-04-13 15:30:00,25.33,25.35,25.31,25.33,11200.0,25.2619,25.2818,25.2419,25.2619,11200.0
2010-04-13 15:40:00,25.33,25.44,25.33,25.41,13100.0,25.2619,25.3716,25.2619,25.3416,13100.0
2010-04-13 15:50:00,25.4,25.45,25.37,25.43,23100.0,25.3317,25.3815,25.3017,25.3616,23100.0
2010-04-14 09:30:00,25.58,25.63,25.35,25.4,8600.0,25.5112,25.561,25.2818,25.3317,8600.0
2010-04-14 09:40:00,25.39,25.44,25.29,25.4,7500.0,25.3217,25.3716,25.222,25.3317,7500.0
2010-04-14 09:50:00,25.41,25.45,25.24,25.3,19700.0,25.3416,25.3815,25.1721,25.2319,19700.0
2010-04-14 10:00:00,25.4,25.45,25.33,25.45,2600.0,25.3317,25.3815,25.2619,25.3815,2600.0
2010-04-14 10:10:00,25.52,25.52,25.33,25.43,52100.0,25.4513,25.4513,25.2619,25.3616,52100.0
2010-04-14 10:20:00,25.43,25.49,25.33,25.46,229800.0,25.3616,25.4214,25.2619,25.3915,229800.0
2010-04-14 10:30:00,25.45,25.55,25.35,25.44,16100.0,25.3815,25.4813,25.2818,25.3716,16100.0
2010-04-14 10:40:00,25.41,25.5,25.4,25.4,14700.0,25.3416,25.4314,25.3317,25.3317,14700.0
2010-04-14 10:50:00,25.4,25.48,25.36,25.48,7300.0,25.3317,25.4115,25.2918,25.4115,7300.0
2010-04-14 11:00:00,25.5,25.57,25.48,25.51,9800.0,25.4314,25.5012,25.4115,25.4414,9800.0
2010-04-14 11:10:00,25.5,25.64,25.47,25.63,7400.0,25.4314,25.571,25.4015,25.561,7400.0
2010-04-14 11:20:00,25.64,25.78,25.61,25.74,29200.0,25.571,25.7106,25.5411,25.6708,29200.0
2010-04-14 11:30:00,25.75,25.76,25.69,25.7,37200.0,25.6807,25.6907,25.6209,25.6309,37200.0
2010-04-14 11:40:00,25.7,25.83,25.69,25.75,28300.0,25.6309,25.7605,25.6209,25.6807,28300.0
2010-04-14 11:50:00,25.75,25.86,25.73,25.79,45000.0,25.6807,25.7904,25.6608,25.7206,45000.0
2010-04-14 12:00:00,25.79,25.81,25.75,25.75,3800.0,25.7206,25.7406,25.6807,25.6807,3800.0
2010-04-14 12:10:00,25.75,25.78,25.7,25.7,19500.0,25.6807,25.7106,25.6309,25.6309,19500.0
2010-04-14 12:20:00,25.7,25.73,25.63,25.68,4300.0,25.6309,25.6608,25.561,25.6109,4300.0
2010-04-14 12:30:00,25.78,25.91,25.77,25.91,35500.0,25.7106,25.8403,25.7007,25.8403,35500.0
2010-04-14 12:40:00,25.88,25.98,25.88,25.97,2800.0,25.8104,25.9101,25.8104,25.9001,2800.0
2010-04-14 12:50:00,25.99,26.1,25.97,26.06,4500.0,25.9201,26.0298,25.9001,25.9899,4500.0
2010-04-14 13:00:00,26.07,26.07,26.01,26.07,3400.0,25.9999,25.9999,25.94,25.9999,3400.0
2010-04-14 13:10:00,26.07,26.13,26.06,26.12,5700.0,25.9999,26.0597,25.9899,26.0497,5700.0
2010-04-14 13:20:00,26.13,26.17,26.1,26.17,4600.0,26.0597,26.0996,26.0298,26.0996,4600.0
2010-04-14 13:30:00,26.17,26.2,26.16,26.2,2900.0,26.0996,26.1295,26.0896,26.1295,2900.0
2010-04-14 13:40:00,26.2,26.21,26.14,26.16,4700.0,26.1295,26.1395,26.0697,26.0896,4700.0
2010-04-14 13:50:00,26.16,26.19,26.08,26.08,2200.0,26.0896,26.1195,26.0098,26.0098,2200.0
2010-04-14 14:00:00,26.08,26.1,26.04,26.05,19800.0,26.0098,26.0298,25.9699,25.9799,19800.0
2010-04-14 14:10:00,26.02,26.03,26.0,26.0,2800.0,25.95,25.96,25.9301,25.9301,2800.0
2010-04-14 14:20:00,26.01,26.09,26.0,26.06,8200.0,25.94,26.0198,25.9301,25.9899,8200.0
2010-04-14 14:30:00,26.06,26.17,26.06,26.17,10100.0,25.9899,26.0996,25.9899,26.0996,10100.0
2010-04-14 14:40:00,26.17,26.19,26.06,26.1,20700.0,26.0996,26.1195,25.9899,26.0298,20700.0
2010-04-14 14:50:00,26.1,26.14,26.08,26.13,5600.0,26.0298,26.0697,26.0098,26.0597,5600.0
2010-04-14 15:00:00,26.13,26.19,26.11,26.17,11500.0,26.0597,26.1195,26.0398,26.0996,11500.0
2010-04-14 15:10:00,26.16,26.2,26.15,26.19,9400.0,26.0896,26.1295,26.0796,26.1195,9400.0
2010-04-14 15:20:00,26.19,26.22,26.18,26.21,5800.0,26.1195,26.1495,26.1096,26.1395,5800.0
2010-04-14 15:30:00,26.22,26.39,26.22,26.33,13000.0,26.1495,26.319,26.1495,26.2592,13000.0
2010-04-14 15:40:00,26.33,26.35,26.28,26.28,9600.0,26.2592,26.2791,26.2093,26.2093,9600.0
2010-04-14 15:50:00,26.29,26.39,26.28,26.39,24000.0,26.2193,26.319,26.2093,26.319,24000.0
2010-04-15 09:30:00,26.43,26.76,26.43,26.7,11300.0,26.3589,26.688,26.3589,26.6282,11300.0
2010-04-15 09:40:00,26.7,26.77,26.58,26.62,8400.0,26.6282,26.698,26.5085,26.5484,8400.0
2010-04-15 09:50:00,26.62,26.62,26.57,26.58,4800.0,26.5484,26.5484,26.4985,26.5085,4800.0
2010-04-15 10:00:00,26.57,26.57,26.47,26.49,6000.0,26.4985,26.4985,26.3988,26.4187,6000.0
2010-04-15 10:10:00,26.5,26.51,26.49,26.49,5100.0,26.4287,26.4387,26.4187,26.4187,5100.0
2010-04-15 10:20:00,26.5,26.5,26.49,26.5,1100.0,26.4287,26.4287,26.4187,26.4287,1100.0
2010-04-15 10:30:00,26.5,26.51,26.45,26.45,2900.0,26.4287,26.4387,26.3788,26.3788,2900.0
2010-04-15 10:40:00,26.48,26.54,26.47,26.5,5200.0,26.4088,26.4686,26.3988,26.4287,5200.0
2010-04-15 10:50:00,26.5,26.51,26.49,26.49,1100.0,26.4287,26.4387,26.4187,26.4187,1100.0
2010-04-15 11:00:00,26.49,26.49,26.48,26.49,800.0,26.4187,26.4187,26.4088,26.4187,800.0
2010-04-15 11:10:00,26.49,26.5,26.43,26.44,1900.0,26.4187,26.4287,26.3589,26.3689,1900.0
2010-04-15 11:20:00,26.44,26.5,26.44,26.45,4100.0,26.3689,26.4287,26.3689,26.3788,4100.0
2010-04-15 11:30:00,26.42,26.44,26.42,26.44,1500.0,26.3489,26.3689,26.3489,26.3689,1500.0
2010-04-15 11:40:00,26.44,26.46,26.33,26.35,2400.0,26.3689,26.3888,26.2592,26.2791,2400.0
2010-04-15 11:50:00,26.36,26.36,26.23,26.27,2700.0,26.2891,26.2891,26.1594,26.1993,2700.0
2010-04-15 12:00:00,26.25,26.27,26.22,26.25,3000.0,26.1794,26.1993,26.1495,26.1794,3000.0
2010-04-15 12:10:00,26.26,26.34,26.21,26.25,4000.0,26.1894,26.2691,26.1395,26.1794,4000.0
2010-04-15 12:20:00,26.27,26.27,26.23,26.24,2500.0,26.1993,26.1993,26.1594,26.1694,2500.0
2010-04-15 12:30:00,26.23,26.29,26.21,26.26,2800.0,26.1594,26.2193,26.1395,26.1894,2800.0
2010-04-15 12:40:00,26.28,26.28,26.23,26.26,2500.0,26.2093,26.2093,26.1594,26.1894,2500.0
2010-04-15 12:50:00,26.23,26.3,26.19,26.19,3900.0,26.1594,26.2292,26.1195,26.1195,3900.0
2010-04-15 13:00:00,26.23,26.23,26.1,26.17,3000.0,26.1594,26.1594,26.0298,26.0996,3000.0
2010-04-15 13:10:00,26.17,26.19,26.12,26.12,2800.0,26.0996,26.1195,26.0497,26.0497,2800.0
2010-04-15 13:20:00,26.12,26.18,26.12,26.16,2800.0,26.0497,26.1096,26.0497,26.0896,2800.0
2010-04-15 13:30:00,26.16,26.23,26.16,26.21,1800.0,26.0896,26.1594,26.0896,26.1395,1800.0
2010-04-15 13:40:00,26.21,26.23,26.19,26.21,2200.0,26.1395,26.1594,26.1195,26.1395,2200.0
2010-04-15 13:50:00,26.19,26.21,26.16,26.16,2100.0,26.1195,26.1395,26.0896,26.0896,2100.0
2010-04-15 14:00:00,26.16,26.21,26.1,26.19,14700.0,26.0896,26.1395,26.0298,26.1195,14700.0
2010-04-15 14:10:00,26.21,26.24,26.12,26.24,9900.0,26.1395,26.1694,26.0497,26.1694,9900.0
2010-04-15 14:20:00,26.23,26.25,26.21,26.24,9400.0,26.1594,26.1794,26.1395,26.1694,9400.0
2010-04-15 14:30:00,26.23,26.26,26.22,26.22,10200.0,26.1594,26.1894,26.1495,26.1495,10200.0
2010-04-15 14:40:00,26.23,26.28,26.23,26.27,3100.0,26.1594,26.2093,26.1594,26.1993,3100.0
2010-04-15 14:50:00,26.28,26.28,26.25,26.28,6600.0,26.2093,26.2093,26.1794,26.2093,6600.0
2010-04-15 15:00:00,26.29,26.29,26.2,26.22,11700.0,26.2193,26.2193,26.1295,26.1495,11700.0
2010-04-15 15:10:00,26.21,26.27,26.21,26.26,2000.0,26.1395,26.1993,26.1395,26.1894,2000.0
2010-04-15 15:20:00,26.22,26.29,26.22,26.25,2600.0,26.1495,26.2193,26.1495,26.1794,2600.0
2010-04-15 15:30:00,26.29,26.29,26.24,26.24,6300.0,26.2193,26.2193,26.1694,26.1694,6300.0
2010-04-15 15:40:00,26.24,26.34,26.24,26.33,6000.0,26.1694,26.2691,26.1694,26.2592,6000.0
2010-04-15 15:50:00,26.34,26.34,26.2,26.21,26900.0,26.2691,26.2691,26.1295,26.1395,26900.0
2010-04-16 09:30:00,26.07,26.42,26.07,26.38,59900.0,25.9999,26.3489,25.9999,26.309,59900.0
2010-04-16 09:40:00,26.42,26.42,26.0,26.04,5800.0,26.3489,26.3489,25.9301,25.9699,5800.0
2010-04-16 09:50:00,26.02,26.26,25.92,26.15,20700.0,25.95,26.1894,25.8503,26.0796,20700.0
2010-04-16 10:00:00,26.05,26.11,26.0,26.0,3800.0,25.9799,26.0398,25.9301,25.9301,3800.0
2010-04-16 10:10:00,25.99,26.24,25.96,26.21,7600.0,25.9201,26.1694,25.8902,26.1395,7600.0
2010-04-16 10:20:00,26.22,26.46,26.22,26.4,9100.0,26.1495,26.3888,26.1495,26.329,9100.0
2010-04-16 10:30:00,26.41,26.49,26.25,26.25,7400.0,26.339,26.4187,26.1794,26.1794,7400.0
2010-04-16 10:40:00,26.25,26.44,26.21,26.21,10600.0,26.1794,26.3689,26.1395,26.1395,10600.0
2010-04-16 10:50:00,26.15,26.24,26.05,26.22,5500.0,26.0796,26.1694,25.9799,26.1495,5500.0
2010-04-16 11:00:00,26.22,26.43,26.22,26.35,4500.0,26.1495,26.3589,26.1495,26.2791,4500.0
2010-04-16 11:10:00,26.31,26.33,26.18,26.21,8500.0,26.2392,26.2592,26.1096,26.1395,8500.0
2010-04-16 11:20:00,26.16,26.27,26.12,26.12,11600.0,26.0896,26.1993,26.0497,26.0497,11600.0
2010-04-16 11:30:00,26.1,26.18,26.0,26.02,9700.0,26.0298,26.1096,25.9301,25.95,9700.0
2010-04-16 11:40:00,26.02,26.02,25.92,25.92,6900.0,25.95,25.95,25.8503,25.8503,6900.0
2010-04-16 11:50:00,25.92,25.97,25.91,25.96,10600.0,25.8503,25.9001,25.8403,25.8902,10600.0
2010-04-16 12:00:00,25.92,26.04,25.92,26.03,9000.0,25.8503,25.9699,25.8503,25.96,9000.0
2010-04-16 12:10:00,26.04,26.04,26.0,26.02,1800.0,25.9699,25.9699,25.9301,25.95,1800.0
2010-04-16 12:20:00,26.01,26.03,26.0,26.0,2800.0,25.94,25.96,25.9301,25.9301,2800.0
2010-04-16 12:30:00,26.0,26.0,25.72,25.73,4100.0,25.9301,25.9301,25.6508,25.6608,4100.0
2010-04-16 12:40:00,25.73,26.02,25.73,26.0,4200.0,25.6608,25.95,25.6608,25.9301,4200.0
2010-04-16 12:50:00,26.0,26.05,26.0,26.01,2800.0,25.9301,25.9799,25.9301,25.94,2800.0
2010-04-16 13:00:00,26.01,26.04,25.99,26.03,4400.0,25.94,25.9699,25.9201,25.96,4400.0
2010-04-16 13:10:00,26.01,26.05,25.9,26.01,6800.0,25.94,25.9799,25.8303,25.94,6800.0
2010-04-16 13:20:00,26.01,26.12,26.0,26.07,11600.0,25.94,26.0497,25.9301,25.9999,11600.0
2010-04-16 13:30:00,26.04,26.04,26.0,26.0,12300.0,25.9699,25.9699,25.9301,25.9301,12300.0
2010-04-16 13:40:00,26.01,26.07,25.98,25.98,7600.0,25.94,25.9999,25.9101,25.9101,7600.0
2010-04-16 13:50:00,25.97,25.98,25.94,25.95,9600.0,25.9001,25.9101,25.8702,25.8802,9600.0
2010-04-16 14:00:00,25.94,26.11,25.94,26.09,4700.0,25.8702,26.0398,25.8702,26.0198,4700.0
2010-04-16 14:10:00,26.09,26.27,26.08,26.25,6200.0,26.0198,26.1993,26.0098,26.1794,6200.0
2010-04-16 14:20:00,26.25,26.32,26.2,26.32,4600.0,26.1794,26.2492,26.1295,26.2492,4600.0
2010-04-16 14:30:00,26.34,26.47,26.34,26.46,16000.0,26.2691,26.3988,26.2691,26.3888,16000.0
2010-04-16 14:40:00,26.45,26.5,26.45,26.5,10100.0,26.3788,26.4287,26.3788,26.4287,10100.0
2010-04-16 14:50:00,26.5,26.64,26.5,26.62,22500.0,26.4287,26.5683,26.4287,26.5484,22500.0
2010-04-16 15:00:00,26.61,26.68,26.47,26.53,102500.0,26.5384,26.6082,26.3988,26.4586,102500.0
2010-04-16 15:10:00,26.52,26.52,26.33,26.33,5000.0,26.4487,26.4487,26.2592,26.2592,5000.0
2010-04-16 15:20:00,26.32,26.33,26.21,26.21,15400.0,26.2492,26.2592,26.1395,26.1395,15400.0
2010-04-16 15:30:00,26.21,26.33,26.13,26.32,11500.0,26.1395,26.2592,26.0597,26.2492,11500.0
2010-04-16 15:40:00,26.32,26.5,26.32,26.49,25200.0,26.2492,26.4287,26.2492,26.4187,25200.0
2010-04-16 15:50:00,26.5,26.5,26.36,26.4,44800.0,26.4287,26.4287,26.2891,26.329,44800.0
2010-04-19 09:30:00,26.23,26.41,26.23,26.36,4500.0,26.1594,26.339,26.1594,26.2891,4500.0
2010-04-19 09:40:00,26.32,26.41,26.32,26.41,2900.0,26.2492,26.339,26.2492,26.339,2900.0
2010-04-19 09:50:00,26.47,26.64,26.46,26.59,10300.0,26.3988,26.5683,26.3888,26.5185,10300.0
2010-04-19 10:00:00,26.5,26.53,26.34,26.52,11200.0,26.4287,26.4586,26.2691,26.4487,11200.0
2010-04-19 10:10:00,26.51,26.67,26.48,26.63,1800.0,26.4387,26.5983,26.4088,26.5584,1800.0
2010-04-19 10:20:00,26.66,26.72,26.63,26.68,4400.0,26.5883,26.6481,26.5584,26.6082,4400.0
2010-04-19 10:30:00,26.68,26.68,26.55,26.6,3100.0,26.6082,26.6082,26.4786,26.5284,3100.0
2010-04-19 10:40:00,26.54,26.59,26.54,26.55,2900.0,26.4686,26.5185,26.4686,26.4786,2900.0
2010-04-19 10:50:00,26.46,26.51,26.46,26.51,500.0,26.3888,26.4387,26.3888,26.4387,500.0
2010-04-19 11:00:00,26.52,26.69,26.49,26.53,5700.0,26.4487,26.6182,26.4187,26.4586,5700.0
2010-04-19 11:10:00,26.5,26.5,26.5,26.5,300.0,26.4287,26.4287,26.4287,26.4287,300.0
2010-04-19 11:20:00,26.5,26.5,26.41,26.42,700.0,26.4287,26.4287,26.339,26.3489,700.0
2010-04-19 11:30:00,26.42,26.44,26.4,26.44,2600.0,26.3489,26.3689,26.329,26.3689,2600.0
2010-04-19 11:40:00,26.39,26.39,26.27,26.28,1300.0,26.319,26.319,26.1993,26.2093,1300.0
2010-04-19 11:50:00,26.24,26.24,25.99,26.0,12900.0,26.1694,26.1694,25.9201,25.9301,12900.0
2010-04-19 12:00:00,26.0,26.06,26.0,26.0,8800.0,25.9301,25.9899,25.9301,25.9301,8800.0
2010-04-19 12:10:00,26.0,26.08,26.0,26.04,9300.0,25.9301,26.0098,25.9301,25.9699,9300.0
2010-04-19 12:20:00,26.04,26.06,26.02,26.02,2400.0,25.9699,25.9899,25.95,25.95,2400.0
2010-04-19 12:30:00,26.02,26.02,25.98,26.0,9100.0,25.95,25.95,25.9101,25.9301,9100.0
2010-04-19 12:40:00,26.0,26.09,25.97,26.0,7500.0,25.9301,26.0198,25.9001,25.9301,7500.0
2010-04-19 12:50:00,25.97,25.97,25.95,25.97,1600.0,25.9001,25.9001,25.8802,25.9001,1600.0
2010-04-19 13:00:00,25.96,25.97,25.84,25.84,5600.0,25.8902,25.9001,25.7705,25.7705,5600.0
2010-04-19 13:10:00,25.84,25.86,25.77,25.78,5300.0,25.7705,25.7904,25.7007,25.7106,5300.0
2010-04-19 13:20:00,25.78,25.82,25.77,25.8,5500.0,25.7106,25.7505,25.7007,25.7306,5500.0
2010-04-19 13:30:00,25.8,25.85,25.78,25.79,8300.0,25.7306,25.7805,25.7106,25.7206,8300.0
2010-04-19 13:40:00,25.79,25.83,25.78,25.8,11800.0,25.7206,25.7605,25.7106,25.7306,11800.0
2010-04-19 13:50:00,25.78,25.8,25.59,25.59,9300.0,25.7106,25.7306,25.5212,25.5212,9300.0
2010-04-19 14:00:00,25.6,25.6,25.45,25.53,9800.0,25.5311,25.5311,25.3815,25.4613,9800.0
2010-04-19 14:10:00,25.5,25.59,25.46,25.56,9600.0,25.4314,25.5212,25.3915,25.4912,9600.0
2010-04-19 14:20:00,25.56,25.67,25.56,25.66,15000.0,25.4912,25.6009,25.4912,25.591,15000.0
2010-04-19 14:30:00,25.66,25.69,25.59,25.6,13800.0,25.591,25.6209,25.5212,25.5311,13800.0
2010-04-19 14:40:00,25.61,25.66,25.58,25.64,6800.0,25.5411,25.591,25.5112,25.571,6800.0
2010-04-19 14:50:00,25.64,25.69,25.64,25.68,21400.0,25.571,25.6209,25.571,25.6109,21400.0
2010-04-19 15:00:00,25.69,25.75,25.68,25.71,21500.0,25.6209,25.6807,25.6109,25.6408,21500.0
2010-04-19 15:10:00,25.71,25.72,25.65,25.66,22500.0,25.6408,25.6508,25.581,25.591,22500.0
2010-04-19 15:20:00,25.65,25.67,25.63,25.63,61000.0,25.581,25.6009,25.561,25.561,61000.0
2010-04-19 15:30:00,25.62,25.63,25.52,25.57,65000.0,25.5511,25.561,25.4513,25.5012,65000.0
2010-04-19 15:40:00,25.58,25.59,25.5,25.51,21000.0,25.5112,25.5212,25.4314,25.4414,21000.0
2010-04-19 15:50:00,25.52,25.56,25.45,25.5,43300.0,25.4513,25.4912,25.3815,25.4314,43300.0
2010-04-20 09:30:00,25.7,25.8,25.64,25.66,8400.0,25.6309,25.7306,25.571,25.591,8400.0
2010-04-20 09:40:00,25.68,25.68,25.4,25.4,6600.0,25.6109,25.6109,25.3317,25.3317,6600.0
2010-04-20 09:50:00,25.4,25.51,25.4,25.49,3700.0,25.3317,25.4414,25.3317,25.4214,3700.0
2010-04-20 10:00:00,25.49,25.5,25.27,25.38,16800.0,25.4214,25.4314,25.202,25.3117,16800.0
2010-04-20 10:10:00,25.37,25.44,25.37,25.41,2600.0,25.3017,25.3716,25.3017,25.3416,2600.0
2010-04-20 10:20:00,25.39,25.39,25.08,25.09,45800.0,25.3217,25.3217,25.0125,25.0225,45800.0
2010-04-20 10:30:00,25.09,25.16,25.04,25.12,15900.0,25.0225,25.0923,24.9726,25.0524,15900.0
2010-04-20 10:40:00,25.12,25.19,25.11,25.11,3700.0,25.0524,25.1222,25.0424,25.0424,3700.0
2010-04-20 10:50:00,25.12,25.14,25.03,25.03,7700.0,25.0524,25.0724,24.9627,24.9627,7700.0
2010-04-20 11:00:00,25.06,25.25,25.05,25.08,20000.0,24.9926,25.1821,24.9826,25.0125,20000.0
2010-04-20 11:10:00,25.08,25.08,24.98,24.99,21600.0,25.0125,25.0125,24.9128,24.9228,21600.0
2010-04-20 11:20:00,24.99,24.99,24.94,24.97,5100.0,24.9228,24.9228,24.8729,24.9028,5100.0
2010-04-20 11:30:00,24.99,25.06,24.96,25.04,5400.0,24.9228,24.9926,24.8929,24.9726,5400.0
2010-04-20 11:40:00,25.05,25.18,25.05,25.17,7900.0,24.9826,25.1123,24.9826,25.1023,7900.0
2010-04-20 11:50:00,25.18,25.29,25.18,25.24,9600.0,25.1123,25.222,25.1123,25.1721,9600.0
2010-04-20 12:00:00,25.26,25.28,25.17,25.19,4600.0,25.192,25.212,25.1023,25.1222,4600.0
2010-04-20 12:10:00,25.2,25.31,25.19,25.28,5500.0,25.1322,25.2419,25.1222,25.212,5500.0
2010-04-20 12:20:00,25.29,25.29,25.25,25.25,2100.0,25.222,25.222,25.1821,25.1821,2100.0
2010-04-20 12:30:00,25.25,25.28,25.23,25.23,2800.0,25.1821,25.212,25.1621,25.1621,2800.0
2010-04-20 12:40:00,25.22,25.23,25.21,25.21,1000.0,25.1522,25.1621,25.1422,25.1422,1000.0
2010-04-20 12:50:00,25.18,25.25,25.18,25.21,3800.0,25.1123,25.1821,25.1123,25.1422,3800.0
2010-04-20 13:00:00,25.21,25.25,25.19,25.19,9500.0,25.1422,25.1821,25.1222,25.1222,9500.0
2010-04-20 13:10:00,25.19,25.21,25.18,25.19,4100.0,25.1222,25.1422,25.1123,25.1222,4100.0
2010-04-20 13:20:00,25.2,25.23,25.19,25.21,10400.0,25.1322,25.1621,25.1222,25.1422,10400.0
2010-04-20 13:30:00,25.2,25.26,25.2,25.23,8200.0,25.1322,25.192,25.1322,25.1621,8200.0
2010-04-20 13:40:00,25.23,25.29,25.23,25.25,16900.0,25.1621,25.222,25.1621,25.1821,16900.0
2010-04-20 13:50:00,25.26,25.35,25.24,25.24,23000.0,25.192,25.2818,25.1721,25.1721,23000.0
2010-04-20 14:00:00,25.25,25.25,25.22,25.23,11200.0,25.1821,25.1821,25.1522,25.1621,11200.0
2010-04-20 14:10:00,25.23,25.25,25.22,25.23,8200.0,25.1621,25.1821,25.1522,25.1621,8200.0
2010-04-20 14:20:00,25.23,25.25,25.22,25.22,8300.0,25.1621,25.1821,25.1522,25.1522,8300.0
2010-04-20 14:30:00,25.23,25.26,25.23,25.24,12100.0,25.1621,25.192,25.1621,25.1721,12100.0
2010-04-20 14:40:00,25.25,25.25,25.22,25.25,3700.0,25.1821,25.1821,25.1522,25.1821,3700.0
2010-04-20 14:50:00,25.24,25.25,25.23,25.23,3500.0,25.1721,25.1821,25.1621,25.1621,3500.0
2010-04-20 15:00:00,25.23,25.28,25.21,25.25,7700.0,25.1621,25.212,25.1422,25.1821,7700.0
2010-04-20 15:10:00,25.25,25.26,25.21,25.23,4700.0,25.1821,25.192,25.1422,25.1621,4700.0
2010-04-20 15:20:00,25.21,25.25,25.21,25.25,6200.0,25.1422,25.1821,25.1422,25.1821,6200.0
2010-04-20 15:30:00,25.25,25.26,25.21,25.24,9600.0,25.1821,25.192,25.1422,25.1721,9600.0
2010-04-20 15:40:00,25.25,25.26,25.18,25.2,48600.0,25.1821,25.192,25.1123,25.1322,48600.0
2010-04-20 15:50:00,25.21,25.22,25.14,25.15,65600.0,25.1422,25.1522,25.0724,25.0823,65600.0
2010-04-21 09:30:00,25.1,25.1,24.8,24.91,12700.0,25.0325,25.0325,24.7333,24.843,12700.0
2010-04-21 09:40:00,24.85,24.95,24.78,24.92,11400.0,24.7831,24.8829,24.7133,24.853,11400.0
2010-04-21 09:50:00,24.96,25.1,24.96,25.02,2800.0,24.8929,25.0325,24.8929,24.9527,2800.0
2010-04-21 10:00:00,25.03,25.03,24.83,24.96,9300.0,24.9627,24.9627,24.7632,24.8929,9300.0
2010-04-21 10:10:00,24.93,25.01,24.91,24.93,3500.0,24.8629,24.9427,24.843,24.8629,3500.0
2010-04-21 10:20:00,24.87,24.89,24.71,24.71,6600.0,24.8031,24.823,24.6435,24.6435,6600.0
2010-04-21 10:30:00,24.69,24.9,24.62,24.76,17300.0,24.6236,24.833,24.5538,24.6934,17300.0
2010-04-21 10:40:00,24.77,24.84,24.76,24.8,4700.0,24.7034,24.7732,24.6934,24.7333,4700.0
2010-04-21 10:50:00,24.8,24.8,24.73,24.77,10800.0,24.7333,24.7333,24.6635,24.7034,10800.0
2010-04-21 11:00:00,24.79,24.8,24.74,24.78,4700.0,24.7233,24.7333,24.6734,24.7133,4700.0
2010-04-21 11:10:00,24.79,24.83,24.74,24.78,8400.0,24.7233,24.7632,24.6734,24.7133,8400.0
2010-04-21 11:20:00,24.78,24.81,24.65,24.65,10800.0,24.7133,24.7433,24.5837,24.5837,10800.0
2010-04-21 11:30:00,24.65,24.68,24.47,24.52,8100.0,24.5837,24.6136,24.4042,24.454,8100.0
2010-04-21 11:40:00,24.53,24.53,24.43,24.5,6200.0,24.464,24.464,24.3643,24.4341,6200.0
2010-04-21 11:50:00,24.53,24.62,24.5,24.54,19100.0,24.464,24.5538,24.4341,24.474,19100.0
2010-04-21 12:00:00,24.58,24.64,24.5,24.61,35200.0,24.5139,24.5737,24.4341,24.5438,35200.0
2010-04-21 12:10:00,24.63,24.74,24.62,24.74,10800.0,24.5637,24.6734,24.5538,24.6734,10800.0
2010-04-21 12:20:00,24.73,24.79,24.67,24.75,13500.0,24.6635,24.7233,24.6036,24.6834,13500.0
2010-04-21 12:30:00,24.77,24.81,24.74,24.76,7100.0,24.7034,24.7433,24.6734,24.6934,7100.0
2010-04-21 12:40:00,24.79,24.79,24.71,24.71,4300.0,24.7233,24.7233,24.6435,24.6435,4300.0
2010-04-21 12:50:00,24.73,24.73,24.68,24.7,2900.0,24.6635,24.6635,24.6136,24.6336,2900.0
2010-04-21 13:00:00,24.67,24.68,24.56,24.56,1800.0,24.6036,24.6136,24.4939,24.4939,1800.0
2010-04-21 13:10:00,24.56,24.56,24.46,24.56,3800.0,24.4939,24.4939,24.3942,24.4939,3800.0
2010-04-21 13:20:00,24.58,24.65,24.57,24.62,3800.0,24.5139,24.5837,24.5039,24.5538,3800.0
2010-04-21 13:30:00,24.64,24.7,24.63,24.68,10100.0,24.5737,24.6336,24.5637,24.6136,10100.0
2010-04-21 13:40:00,24.67,24.68,24.63,24.66,3200.0,24.6036,24.6136,24.5637,24.5937,3200.0
2010-04-21 13:50:00,24.66,24.66,24.62,24.64,4500.0,24.5937,24.5937,24.5538,24.5737,4500.0
2010-04-21 14:00:00,24.63,24.65,24.63,24.65,4300.0,24.5637,24.5837,24.5637,24.5837,4300.0
2010-04-21 14:10:00,24.63,24.63,24.44,24.46,5200.0,24.5637,24.5637,24.3742,24.3942,5200.0
2010-04-21 14:20:00,24.46,24.46,24.41,24.43,5500.0,24.3942,24.3942,24.3443,24.3643,5500.0
2010-04-21 14:30:00,24.41,24.48,24.4,24.46,4900.0,24.3443,24.4141,24.3344,24.3942,4900.0
2010-04-21 14:40:00,24.47,24.49,24.45,24.48,2300.0,24.4042,24.4241,24.3842,24.4141,2300.0
2010-04-21 14:50:00,24.49,24.51,24.46,24.49,12100.0,24.4241,24.4441,24.3942,24.4241,12100.0
2010-04-21 15:00:00,24.49,24.56,24.49,24.54,30800.0,24.4241,24.4939,24.4241,24.474,30800.0
2010-04-21 15:10:00,24.54,24.54,24.48,24.52,29300.0,24.474,24.474,24.4141,24.454,29300.0
2010-04-21 15:20:00,24.5,24.52,24.46,24.48,26400.0,24.4341,24.454,24.3942,24.4141,26400.0
2010-04-21 15:30:00,24.47,24.56,24.47,24.51,25800.0,24.4042,24.4939,24.4042,24.4441,25800.0
2010-04-21 15:40:00,24.5,24.51,24.46,24.5,36800.0,24.4341,24.4441,24.3942,24.4341,36800.0
2010-04-21 15:50:00,24.5,24.52,24.41,24.43,76600.0,24.4341,24.454,24.3443,24.3643,76600.0
2010-04-22 09:30:00,24.27,24.27,23.89,24.06,27500.0,24.2047,24.2047,23.8257,23.9953,27500.0
2010-04-22 09:40:00,24.07,24.07,23.72,23.77,25700.0,24.0052,24.0052,23.6562,23.7061,25700.0
2010-04-22 09:50:00,23.76,24.09,23.76,24.03,17300.0,23.6961,24.0252,23.6961,23.9654,17300.0
2010-04-22 10:00:00,24.15,24.25,24.06,24.06,7200.0,24.085,24.1848,23.9953,23.9953,7200.0
2010-04-22 10:10:00,24.08,24.24,24.06,24.11,29800.0,24.0152,24.1748,23.9953,24.0451,29800.0
2010-04-22 10:20:00,24.1,24.23,23.99,24.2,10400.0,24.0352,24.1648,23.9255,24.1349,10400.0
2010-04-22 10:30:00,24.21,24.38,24.05,24.38,14200.0,24.1449,24.3144,23.9853,24.3144,14200.0
2010-04-22 10:40:00,24.34,24.36,24.27,24.29,4800.0,24.2745,24.2945,24.2047,24.2247,4800.0
2010-04-22 10:50:00,24.27,24.34,24.25,24.29,12100.0,24.2047,24.2745,24.1848,24.2247,12100.0
2010-04-22 11:00:00,24.25,24.3,24.15,24.17,6100.0,24.1848,24.2346,24.085,24.105,6100.0
2010-04-22 11:10:00,24.17,24.19,24.08,24.14,13600.0,24.105,24.1249,24.0152,24.0751,13600.0
2010-04-22 11:20:00,24.14,24.14,24.01,24.13,8500.0,24.0751,24.0751,23.9454,24.0651,8500.0
2010-04-22 11:30:00,24.13,24.2,24.06,24.16,8100.0,24.0651,24.1349,23.9953,24.095,8100.0
2010-04-22 11:40:00,24.17,24.27,24.16,24.21,13500.0,24.105,24.2047,24.095,24.1449,13500.0
2010-04-22 11:50:00,24.24,24.26,24.19,24.19,2300.0,24.1748,24.1947,24.1249,24.1249,2300.0
2010-04-22 12:00:00,24.19,24.27,24.15,24.25,3300.0,24.1249,24.2047,24.085,24.1848,3300.0
2010-04-22 12:10:00,24.24,24.24,24.15,24.15,3000.0,24.1748,24.1748,24.085,24.085,3000.0
2010-04-22 12:20:00,24.12,24.27,24.12,24.26,2700.0,24.0551,24.2047,24.0551,24.1947,2700.0
2010-04-22 12:30:00,24.26,24.38,24.26,24.35,2300.0,24.1947,24.3144,24.1947,24.2845,2300.0
2010-04-22 12:40:00,24.32,24.36,24.3,24.35,6800.0,24.2546,24.2945,24.2346,24.2845,6800.0
2010-04-22 12:50:00,24.36,24.39,24.35,24.39,3200.0,24.2945,24.3244,24.2845,24.3244,3200.0
2010-04-22 13:00:00,24.4,24.56,24.4,24.55,2800.0,24.3344,24.4939,24.3344,24.484,2800.0
2010-04-22 13:10:00,24.54,24.62,24.52,24.6,2500.0,24.474,24.5538,24.454,24.5338,2500.0
2010-04-22 13:20:00,24.59,24.66,24.55,24.65,24000.0,24.5238,24.5937,24.484,24.5837,24000.0
2010-04-22 13:30:00,24.67,24.7,24.65,24.7,6100.0,24.6036,24.6336,24.5837,24.6336,6100.0
2010-04-22 13:40:00,24.69,24.77,24.63,24.77,6100.0,24.6236,24.7034,24.5637,24.7034,6100.0
2010-04-22 13:50:00,24.77,24.83,24.76,24.81,8900.0,24.7034,24.7632,24.6934,24.7433,8900.0
2010-04-22 14:00:00,24.8,24.82,24.63,24.65,19300.0,24.7333,24.7532,24.5637,24.5837,19300.0
2010-04-22 14:10:00,24.64,24.83,24.64,24.83,15000.0,24.5737,24.7632,24.5737,24.7632,15000.0
2010-04-22 14:20:00,24.82,24.9,24.8,24.9,3200.0,24.7532,24.833,24.7333,24.833,3200.0
2010-04-22 14:30:00,24.91,24.92,24.75,24.75,4300.0,24.843,24.853,24.6834,24.6834,4300.0
2010-04-22 14:40:00,24.74,24.75,24.64,24.64,2600.0,24.6734,24.6834,24.5737,24.5737,2600.0
2010-04-22 14:50:00,24.64,24.64,24.54,24.54,5800.0,24.5737,24.5737,24.474,24.474,5800.0
2010-04-22 15:00:00,24.56,24.77,24.56,24.69,7200.0,24.4939,24.7034,24.4939,24.6236,7200.0
2010-04-22 15:10:00,24.7,24.77,24.68,24.75,4600.0,24.6336,24.7034,24.6136,24.6834,4600.0
2010-04-22 15:20:00,24.74,24.83,24.72,24.73,18400.0,24.6734,24.7632,24.6535,24.6635,18400.0
2010-04-22 15:30:00,24.73,24.74,24.62,24.62,14400.0,24.6635,24.6734,24.5538,24.5538,14400.0
2010-04-22 15:40:00,24.62,24.62,24.44,24.46,45400.0,24.5538,24.5538,24.3742,24.3942,45400.0
2010-04-22 15:50:00,24.46,24.56,24.43,24.56,43500.0,24.3942,24.4939,24.3643,24.4939,43500.0
2010-04-23 09:30:00,24.5,24.53,24.42,24.5,5900.0,24.4341,24.464,24.3543,24.4341,5900.0
2010-04-23 09:40:00,24.44,24.48,24.3,24.48,7500.0,24.3742,24.4141,24.2346,24.4141,7500.0
2010-04-23 09:50:00,24.5,24.65,24.5,24.61,4500.0,24.4341,24.5837,24.4341,24.5438,4500.0
2010-04-23 10:00:00,24.64,24.87,24.64,24.86,4300.0,24.5737,24.8031,24.5737,24.7931,4300.0
2010-04-23 10:10:00,24.95,25.04,24.94,24.94,4000.0,24.8829,24.9726,24.8729,24.8729,4000.0
2010-04-23 10:20:00,24.92,24.94,24.89,24.89,4300.0,24.853,24.8729,24.823,24.823,4300.0
2010-04-23 10:30:00,24.88,24.91,24.82,24.86,4600.0,24.8131,24.843,24.7532,24.7931,4600.0
2010-04-23 10:40:00,24.89,24.94,24.75,24.77,2200.0,24.823,24.8729,24.6834,24.7034,2200.0
2010-04-23 10:50:00,24.75,24.75,24.67,24.69,1500.0,24.6834,24.6834,24.6036,24.6236,1500.0
2010-04-23 11:00:00,24.68,24.68,24.59,24.63,6400.0,24.6136,24.6136,24.5238,24.5637,6400.0
2010-04-23 11:10:00,24.64,24.75,24.62,24.75,3400.0,24.5737,24.6834,24.5538,24.6834,3400.0
2010-04-23 11:20:00,24.75,24.75,24.6,24.62,5000.0,24.6834,24.6834,24.5338,24.5538,5000.0
2010-04-23 11:30:00,24.63,24.64,24.52,24.64,4100.0,24.5637,24.5737,24.454,24.5737,4100.0
2010-04-23 11:40:00,24.68,24.74,24.65,24.73,2400.0,24.6136,24.6734,24.5837,24.6635,2400.0
2010-04-23 11:50:00,24.72,24.72,24.68,24.68,3200.0,24.6535,24.6535,24.6136,24.6136,3200.0
2010-04-23 12:00:00,24.7,24.73,24.69,24.71,6700.0,24.6336,24.6635,24.6236,24.6435,6700.0
2010-04-23 12:10:00,24.7,24.81,24.7,24.8,2700.0,24.6336,24.7433,24.6336,24.7333,2700.0
2010-04-23 12:20:00,24.81,24.81,24.76,24.78,1900.0,24.7433,24.7433,24.6934,24.7133,1900.0
2010-04-23 12:30:00,24.78,24.79,24.76,24.76,1300.0,24.7133,24.7233,24.6934,24.6934,1300.0
2010-04-23 12:40:00,24.77,24.8,24.76,24.8,5800.0,24.7034,24.7333,24.6934,24.7333,5800.0
2010-04-23 12:50:00,24.79,24.79,24.74,24.77,6200.0,24.7233,24.7233,24.6734,24.7034,6200.0
2010-04-23 13:00:00,24.77,24.83,24.75,24.8,3400.0,24.7034,24.7632,24.6834,24.7333,3400.0
2010-04-23 13:10:00,24.79,24.81,24.76,24.78,9000.0,24.7233,24.7433,24.6934,24.7133,9000.0
2010-04-23 13:20:00,24.78,24.78,24.72,24.76,5500.0,24.7133,24.7133,24.6535,24.6934,5500.0
2010-04-23 13:30:00,24.76,24.79,24.73,24.75,10400.0,24.6934,24.7233,24.6635,24.6834,10400.0
2010-04-23 13:40:00,24.74,24.78,24.69,24.69,4600.0,24.6734,24.7133,24.6236,24.6236,4600.0
2010-04-23 13:50:00,24.7,24.74,24.68,24.74,3300.0,24.6336,24.6734,24.6136,24.6734,3300.0
2010-04-23 14:00:00,24.72,24.72,24.69,24.7,2200.0,24.6535,24.6535,24.6236,24.6336,2200.0
2010-04-23 14:10:00,24.69,24.7,24.68,24.69,2300.0,24.6236,24.6336,24.6136,24.6236,2300.0
2010-04-23 14:20:00,24.68,24.68,24.65,24.65,1900.0,24.6136,24.6136,24.5837,24.5837,1900.0
2010-04-23 14:30:00,24.64,24.66,24.63,24.63,4000.0,24.5737,24.5937,24.5637,24.5637,4000.0
2010-04-23 14:40:00,24.62,24.7,24.61,24.68,3500.0,24.5538,24.6336,24.5438,24.6136,3500.0
2010-04-23 14:50:00,24.66,24.75,24.66,24.74,9100.0,24.5937,24.6834,24.5937,24.6734,9100.0
2010-04-23 15:00:00,24.75,24.75,24.69,24.69,8200.0,24.6834,24.6834,24.6236,24.6236,8200.0
2010-04-23 15:10:00,24.69,24.7,24.67,24.69,6800.0,24.6236,24.6336,24.6036,24.6236,6800.0
2010-04-23 15:20:00,24.7,24.7,24.67,24.7,5500.0,24.6336,24.6336,24.6036,24.6336,5500.0
2010-04-23 15:30:00,24.7,24.72,24.68,24.68,10500.0,24.6336,24.6535,24.6136,24.6136,10500.0
2010-04-23 15:40:00,24.68,24.75,24.62,24.72,26400.0,24.6136,24.6834,24.5538,24.6535,26400.0
2010-04-23 15:50:00,24.72,24.77,24.69,24.77,56600.0,24.6535,24.7034,24.6236,24.7034,56600.0
2010-04-26 09:30:00,24.7,24.7,24.6,24.69,3500.0,24.6336,24.6336,24.5338,24.6236,3500.0
2010-04-26 09:40:00,24.73,24.8,24.73,24.75,29000.0,24.6635,24.7333,24.6635,24.6834,29000.0
2010-04-26 09:50:00,24.76,24.94,24.75,24.94,8300.0,24.6934,24.8729,24.6834,24.8729,8300.0
2010-04-26 10:00:00,24.96,25.01,24.96,25.0,1300.0,24.8929,24.9427,24.8929,24.9327,1300.0
2010-04-26 10:10:00,25.05,25.12,24.96,24.96,4500.0,24.9826,25.0524,24.8929,24.8929,4500.0
2010-04-26 10:20:00,24.94,25.14,24.88,25.1,3700.0,24.8729,25.0724,24.8131,25.0325,3700.0
2010-04-26 10:30:00,25.09,25.34,25.08,25.25,12600.0,25.0225,25.2718,25.0125,25.1821,12600.0
2010-04-26 10:40:00,25.23,25.3,25.21,25.25,4600.0,25.1621,25.2319,25.1422,25.1821,4600.0
2010-04-26 10:50:00,25.27,25.28,25.2,25.21,1000.0,25.202,25.212,25.1322,25.1422,1000.0
2010-04-26 11:00:00,25.21,25.21,25.16,25.17,1200.0,25.1422,25.1422,25.0923,25.1023,1200.0
2010-04-26 11:10:00,25.17,25.17,25.04,25.04,1200.0,25.1023,25.1023,24.9726,24.9726,1200.0
2010-04-26 11:20:00,24.97,24.97,24.88,24.91,1000.0,24.9028,24.9028,24.8131,24.843,1000.0
2010-04-26 11:30:00,24.91,25.02,24.91,25.02,4500.0,24.843,24.9527,24.843,24.9527,4500.0
2010-04-26 11:40:00,25.01,25.08,25.0,25.06,5100.0,24.9427,25.0125,24.9327,24.9926,5100.0
2010-04-26 11:50:00,25.08,25.1,24.96,24.98,4500.0,25.0125,25.0325,24.8929,24.9128,4500.0
2010-04-26 12:00:00,25.0,25.05,25.0,25.04,2000.0,24.9327,24.9826,24.9327,24.9726,2000.0
2010-04-26 12:10:00,25.02,25.02,24.94,24.94,1300.0,24.9527,24.9527,24.8729,24.8729,1300.0
2010-04-26 12:20:00,24.91,24.99,24.88,24.98,21900.0,24.843,24.9228,24.8131,24.9128,21900.0
2010-04-26 12:30:00,24.95,25.15,24.95,25.1,7300.0,24.8829,25.0823,24.8829,25.0325,7300.0
2010-04-26 12:40:00,25.1,25.1,25.0,25.04,1400.0,25.0325,25.0325,24.9327,24.9726,1400.0
2010-04-26 12:50:00,25.05,25.12,25.05,25.11,2500.0,24.9826,25.0524,24.9826,25.0424,2500.0
2010-04-26 13:00:00,25.1,25.11,25.08,25.09,2200.0,25.0325,25.0424,25.0125,25.0225,2200.0
2010-04-26 13:10:00,25.1,25.16,25.1,25.16,600.0,25.0325,25.0923,25.0325,25.0923,600.0
2010-04-26 13:20:00,25.15,25.15,25.15,25.15,200.0,25.0823,25.0823,25.0823,25.0823,200.0
2010-04-26 13:30:00,25.15,25.15,25.03,25.04,3600.0,25.0823,25.0823,24.9627,24.9726,3600.0
2010-04-26 13:40:00,25.0,25.02,24.95,24.99,7900.0,24.9327,24.9527,24.8829,24.9228,7900.0
2010-04-26 13:50:00,25.02,25.03,24.98,25.01,4500.0,24.9527,24.9627,24.9128,24.9427,4500.0
2010-04-26 14:00:00,25.0,25.0,24.97,24.97,9100.0,24.9327,24.9327,24.9028,24.9028,9100.0
2010-04-26 14:10:00,24.97,25.06,24.96,25.06,3000.0,24.9028,24.9926,24.8929,24.9926,3000.0
2010-04-26 14:20:00,25.05,25.1,25.04,25.08,9400.0,24.9826,25.0325,24.9726,25.0125,9400.0
2010-04-26 14:30:00,25.08,25.08,25.06,25.06,3100.0,25.0125,25.0125,24.9926,24.9926,3100.0
2010-04-26 14:40:00,25.06,25.11,25.06,25.1,1600.0,24.9926,25.0424,24.9926,25.0325,1600.0
2010-04-26 14:50:00,25.12,25.12,24.97,25.0,6400.0,25.0524,25.0524,24.9028,24.9327,6400.0
2010-04-26 15:00:00,24.98,25.0,24.95,24.96,11600.0,24.9128,24.9327,24.8829,24.8929,11600.0
2010-04-26 15:10:00,24.96,24.96,24.78,24.78,4300.0,24.8929,24.8929,24.7133,24.7133,4300.0
2010-04-26 15:20:00,24.76,24.88,24.71,24.87,5200.0,24.6934,24.8131,24.6435,24.8031,5200.0
2010-04-26 15:30:00,24.87,24.88,24.81,24.88,5600.0,24.8031,24.8131,24.7433,24.8131,5600.0
2010-04-26 15:40:00,24.87,24.87,24.79,24.8,9300.0,24.8031,24.8031,24.7233,24.7333,9300.0
2010-04-26 15:50:00,24.82,24.88,24.82,24.82,30700.0,24.7532,24.8131,24.7532,24.7532,30700.0
2010-04-27 09:30:00,24.83,25.07,24.83,25.07,3500.0,24.7632,25.0026,24.7632,25.0026,3500.0
2010-04-27 09:40:00,25.11,25.36,25.11,25.24,7300.0,25.0424,25.2918,25.0424,25.1721,7300.0
2010-04-27 09:50:00,25.22,25.33,25.13,25.2,9400.0,25.1522,25.2619,25.0624,25.1322,9400.0
2010-04-27 10:00:00,25.23,25.37,25.19,25.33,4500.0,25.1621,25.3017,25.1222,25.2619,4500.0
2010-04-27 10:10:00,25.29,25.29,25.22,25.28,1500.0,25.222,25.222,25.1522,25.212,1500.0
2010-04-27 10:20:00,25.27,25.37,25.25,25.32,5900.0,25.202,25.3017,25.1821,25.2519,5900.0
2010-04-27 10:30:00,25.36,25.4,25.33,25.36,5500.0,25.2918,25.3317,25.2619,25.2918,5500.0
2010-04-27 10:40:00,25.4,25.49,25.36,25.44,4900.0,25.3317,25.4214,25.2918,25.3716,4900.0
2010-04-27 10:50:00,25.44,25.44,25.27,25.37,10600.0,25.3716,25.3716,25.202,25.3017,10600.0
2010-04-27 11:00:00,25.34,25.4,25.32,25.35,5500.0,25.2718,25.3317,25.2519,25.2818,5500.0
2010-04-27 11:10:00,25.32,25.33,25.16,25.24,9200.0,25.2519,25.2619,25.0923,25.1721,9200.0
2010-04-27 11:20:00,25.24,25.32,24.96,25.02,15700.0,25.1721,25.2519,24.8929,24.9527,15700.0
2010-04-27 11:30:00,24.95,24.95,24.74,24.88,18000.0,24.8829,24.8829,24.6734,24.8131,18000.0
2010-04-27 11:40:00,24.88,24.94,24.85,24.85,3100.0,24.8131,24.8729,24.7831,24.7831,3100.0
2010-04-27 11:50:00,24.85,24.88,24.82,24.83,11100.0,24.7831,24.8131,24.7532,24.7632,11100.0
2010-04-27 12:00:00,24.83,24.87,24.8,24.83,7200.0,24.7632,24.8031,24.7333,24.7632,7200.0
2010-04-27 12:10:00,24.8,24.85,24.7,24.74,14600.0,24.7333,24.7831,24.6336,24.6734,14600.0
2010-04-27 12:20:00,24.72,24.77,24.72,24.75,5700.0,24.6535,24.7034,24.6535,24.6834,5700.0
2010-04-27 12:30:00,24.76,24.83,24.76,24.83,3600.0,24.6934,24.7632,24.6934,24.7632,3600.0
2010-04-27 12:40:00,24.84,24.84,24.72,24.72,2100.0,24.7732,24.7732,24.6535,24.6535,2100.0
2010-04-27 12:50:00,24.73,24.76,24.71,24.72,1500.0,24.6635,24.6934,24.6435,24.6535,1500.0
2010-04-27 13:00:00,24.72,24.73,24.52,24.57,2700.0,24.6535,24.6635,24.454,24.5039,2700.0
2010-04-27 13:10:00,24.55,24.64,24.55,24.64,4200.0,24.484,24.5737,24.484,24.5737,4200.0
2010-04-27 13:20:00,24.69,24.7,24.67,24.67,2600.0,24.6236,24.6336,24.6036,24.6036,2600.0
2010-04-27 13:30:00,24.71,24.74,24.69,24.74,1900.0,24.6435,24.6734,24.6236,24.6734,1900.0
2010-04-27 13:40:00,24.66,24.67,24.64,24.66,900.0,24.5937,24.6036,24.5737,24.5937,900.0
2010-04-27 13:50:00,24.66,24.72,24.65,24.67,1400.0,24.5937,24.6535,24.5837,24.6036,1400.0
2010-04-27 14:00:00,24.66,24.84,24.64,24.81,4000.0,24.5937,24.7732,24.5737,24.7433,4000.0
2010-04-27 14:10:00,24.75,24.77,24.75,24.75,300.0,24.6834,24.7034,24.6834,24.6834,300.0
2010-04-27 14:20:00,24.7,24.7,24.59,24.67,1800.0,24.6336,24.6336,24.5238,24.6036,1800.0
2010-04-27 14:30:00,24.68,24.69,24.58,24.58,2200.0,24.6136,24.6236,24.5139,24.5139,2200.0
2010-04-27 14:40:00,24.58,24.59,24.4,24.46,16100.0,24.5139,24.5238,24.3344,24.3942,16100.0
2010-04-27 14:50:00,24.45,24.54,24.44,24.47,6400.0,24.3842,24.474,24.3742,24.4042,6400.0
2010-04-27 15:00:00,24.49,24.59,24.49,24.58,2100.0,24.4241,24.5238,24.4241,24.5139,2100.0
2010-04-27 15:10:00,24.57,24.65,24.56,24.65,1600.0,24.5039,24.5837,24.4939,24.5837,1600.0
2010-04-27 15:20:00,24.65,24.72,24.61,24.62,3700.0,24.5837,24.6535,24.5438,24.5538,3700.0
2010-04-27 15:30:00,24.61,24.61,24.48,24.53,6900.0,24.5438,24.5438,24.4141,24.464,6900.0
2010-04-27 15:40:00,24.51,24.56,24.4,24.4,12700.0,24.4441,24.4939,24.3344,24.3344,12700.0
2010-04-27 15:50:00,24.38,24.48,24.35,24.45,26900.0,24.3144,24.4141,24.2845,24.3842,26900.0
2010-04-28 09:30:00,24.5,24.59,24.42,24.56,4900.0,24.4341,24.5238,24.3543,24.4939,4900.0
2010-04-28 09:40:00,24.59,24.75,24.59,24.71,4900.0,24.5238,24.6834,24.5238,24.6435,4900.0
2010-04-28 09:50:00,24.71,24.73,24.61,24.61,4100.0,24.6435,24.6635,24.5438,24.5438,4100.0
2010-04-28 10:00:00,24.61,24.61,24.3,24.37,6800.0,24.5438,24.5438,24.2346,24.3044,6800.0
2010-04-28 10:10:00,24.36,24.53,24.29,24.53,7100.0,24.2945,24.464,24.2247,24.464,7100.0
2010-04-28 10:20:00,24.52,24.57,24.52,24.56,4500.0,24.454,24.5039,24.454,24.4939,4500.0
2010-04-28 10:30:00,24.57,24.6,24.35,24.36,4000.0,24.5039,24.5338,24.2845,24.2945,4000.0
2010-04-28 10:40:00,24.48,24.52,24.42,24.42,3500.0,24.4141,24.454,24.3543,24.3543,3500.0
2010-04-28 10:50:00,24.37,24.49,24.36,24.49,3100.0,24.3044,24.4241,24.2945,24.4241,3100.0
2010-04-28 11:00:00,24.5,24.58,24.46,24.51,3400.0,24.4341,24.5139,24.3942,24.4441,3400.0
2010-04-28 11:10:00,24.54,24.64,24.52,24.64,2800.0,24.474,24.5737,24.454,24.5737,2800.0
2010-04-28 11:20:00,24.6,24.62,24.34,24.39,5900.0,24.5338,24.5538,24.2745,24.3244,5900.0
2010-04-28 11:30:00,24.3,24.31,24.11,24.19,4600.0,24.2346,24.2446,24.0451,24.1249,4600.0
2010-04-28 11:40:00,24.22,24.34,24.22,24.33,3500.0,24.1548,24.2745,24.1548,24.2645,3500.0
2010-04-28 11:50:00,24.35,24.35,24.3,24.3,4500.0,24.2845,24.2845,24.2346,24.2346,4500.0
2010-04-28 12:00:00,24.29,24.3,24.23,24.3,4200.0,24.2247,24.2346,24.1648,24.2346,4200.0
2010-04-28 12:10:00,24.36,24.4,24.32,24.34,2600.0,24.2945,24.3344,24.2546,24.2745,2600.0
2010-04-28 12:20:00,24.32,24.38,24.32,24.34,2600.0,24.2546,24.3144,24.2546,24.2745,2600.0
2010-04-28 12:30:00,24.34,24.34,24.26,24.28,6000.0,24.2745,24.2745,24.1947,24.2147,6000.0
2010-04-28 12:40:00,24.31,24.39,24.31,24.39,2400.0,24.2446,24.3244,24.2446,24.3244,2400.0
2010-04-28 12:50:00,24.4,24.42,24.38,24.38,3600.0,24.3344,24.3543,24.3144,24.3144,3600.0
2010-04-28 13:00:00,24.36,24.45,24.35,24.42,2300.0,24.2945,24.3842,24.2845,24.3543,2300.0
2010-04-28 13:10:00,24.4,24.5,24.4,24.5,2500.0,24.3344,24.4341,24.3344,24.4341,2500.0
2010-04-28 13:20:00,24.52,24.57,24.48,24.5,3700.0,24.454,24.5039,24.4141,24.4341,3700.0
2010-04-28 13:30:00,24.49,24.61,24.48,24.59,5100.0,24.4241,24.5438,24.4141,24.5238,5100.0
2010-04-28 13:40:00,24.6,24.62,24.57,24.57,2400.0,24.5338,24.5538,24.5039,24.5039,2400.0
2010-04-28 13:50:00,24.57,24.58,24.56,24.58,1100.0,24.5039,24.5139,24.4939,24.5139,1100.0
2010-04-28 14:00:00,24.58,24.7,24.58,24.69,2800.0,24.5139,24.6336,24.5139,24.6236,2800.0
2010-04-28 14:10:00,24.67,24.7,24.65,24.68,3200.0,24.6036,24.6336,24.5837,24.6136,3200.0
2010-04-28 14:20:00,24.67,24.82,24.62,24.82,3000.0,24.6036,24.7532,24.5538,24.7532,3000.0
2010-04-28 14:30:00,24.82,24.83,24.73,24.75,3000.0,24.7532,24.7632,24.6635,24.6834,3000.0
2010-04-28 14:40:00,24.74,24.75,24.65,24.65,1800.0,24.6734,24.6834,24.5837,24.5837,1800.0
2010-04-28 14:50:00,24.64,24.71,24.64,24.71,900.0,24.5737,24.6435,24.5737,24.6435,900.0
2010-04-28 15:00:00,24.74,24.79,24.68,24.68,2200.0,24.6734,24.7233,24.6136,24.6136,2200.0
2010-04-28 15:10:00,24.69,24.71,24.67,24.7,1400.0,24.6236,24.6435,24.6036,24.6336,1400.0
2010-04-28 15:20:00,24.69,24.7,24.67,24.68,5700.0,24.6236,24.6336,24.6036,24.6136,5700.0
2010-04-28 15:30:00,24.68,24.74,24.67,24.68,6300.0,24.6136,24.6734,24.6036,24.6136,6300.0
2010-04-28 15:40:00,24.65,24.67,24.49,24.52,5600.0,24.5837,24.6036,24.4241,24.454,5600.0
2010-04-28 15:50:00,24.5,24.63,24.46,24.62,12000.0,24.4341,24.5637,24.3942,24.5538,12000.0
2010-04-29 09:30:00,24.78,25.11,24.02,25.03,13400.0,24.7133,25.0424,23.9554,24.9627,13400.0
2010-04-29 09:40:00,25.05,25.21,24.72,24.89,10000.0,24.9826,25.1422,24.6535,24.823,10000.0
2010-04-29 09:50:00,24.88,25.22,24.88,25.07,2700.0,24.8131,25.1522,24.8131,25.0026,2700.0
2010-04-29 10:00:00,25.07,25.07,25.02,25.02,3900.0,25.0026,25.0026,24.9527,24.9527,3900.0
2010-04-29 10:10:00,25.02,25.03,24.96,25.03,2700.0,24.9527,24.9627,24.8929,24.9627,2700.0
2010-04-29 10:20:00,25.03,25.24,25.03,25.16,6300.0,24.9627,25.1721,24.9627,25.0923,6300.0
2010-04-29 10:30:00,25.14,25.36,25.13,25.33,6900.0,25.0724,25.2918,25.0624,25.2619,6900.0
2010-04-29 10:40:00,25.32,25.4,25.29,25.39,7900.0,25.2519,25.3317,25.222,25.3217,7900.0
2010-04-29 10:50:00,25.39,25.51,25.39,25.45,6700.0,25.3217,25.4414,25.3217,25.3815,6700.0
2010-04-29 11:00:00,25.45,25.51,25.35,25.5,9000.0,25.3815,25.4414,25.2818,25.4314,9000.0
2010-04-29 11:10:00,25.5,25.57,25.44,25.48,13200.0,25.4314,25.5012,25.3716,25.4115,13200.0
2010-04-29 11:20:00,25.48,25.58,25.46,25.58,9200.0,25.4115,25.5112,25.3915,25.5112,9200.0
2010-04-29 11:30:00,25.59,25.72,25.54,25.71,6600.0,25.5212,25.6508,25.4713,25.6408,6600.0
2010-04-29 11:40:00,25.71,25.92,25.7,25.75,17300.0,25.6408,25.8503,25.6309,25.6807,17300.0
2010-04-29 11:50:00,25.75,25.8,25.67,25.67,4700.0,25.6807,25.7306,25.6009,25.6009,4700.0
2010-04-29 12:00:00,25.64,25.64,25.52,25.61,4100.0,25.571,25.571,25.4513,25.5411,4100.0
2010-04-29 12:10:00,25.63,25.66,25.62,25.63,1500.0,25.561,25.591,25.5511,25.561,1500.0
2010-04-29 12:20:00,25.66,25.82,25.65,25.82,6200.0,25.591,25.7505,25.581,25.7505,6200.0
2010-04-29 12:30:00,25.82,25.92,25.8,25.92,3900.0,25.7505,25.8503,25.7306,25.8503,3900.0
2010-04-29 12:40:00,25.91,26.15,25.91,26.15,12900.0,25.8403,26.0796,25.8403,26.0796,12900.0
2010-04-29 12:50:00,26.15,26.22,26.14,26.22,7700.0,26.0796,26.1495,26.0697,26.1495,7700.0
2010-04-29 13:00:00,26.26,26.44,26.23,26.44,9400.0,26.1894,26.3689,26.1594,26.3689,9400.0
2010-04-29 13:10:00,26.46,26.49,26.34,26.42,7300.0,26.3888,26.4187,26.2691,26.3489,7300.0
2010-04-29 13:20:00,26.44,26.51,26.38,26.42,10600.0,26.3689,26.4387,26.309,26.3489,10600.0
2010-04-29 13:30:00,26.41,26.44,26.37,26.42,13300.0,26.339,26.3689,26.2991,26.3489,13300.0
2010-04-29 13:40:00,26.43,26.44,26.37,26.41,9800.0,26.3589,26.3689,26.2991,26.339,9800.0
2010-04-29 13:50:00,26.44,26.45,26.37,26.41,9400.0,26.3689,26.3788,26.2991,26.339,9400.0
2010-04-29 14:00:00,26.41,26.43,26.38,26.4,16500.0,26.339,26.3589,26.309,26.329,16500.0
2010-04-29 14:10:00,26.39,26.45,26.31,26.42,27400.0,26.319,26.3788,26.2392,26.3489,27400.0
2010-04-29 14:20:00,26.42,26.43,26.4,26.43,10300.0,26.3489,26.3589,26.329,26.3589,10300.0
2010-04-29 14:30:00,26.44,26.49,26.41,26.41,12700.0,26.3689,26.4187,26.339,26.339,12700.0
2010-04-29 14:40:00,26.42,26.45,26.42,26.45,4800.0,26.3489,26.3788,26.3489,26.3788,4800.0
2010-04-29 14:50:00,26.46,26.55,26.46,26.54,18900.0,26.3888,26.4786,26.3888,26.4686,18900.0
2010-04-29 15:00:00,26.51,26.53,26.4,26.47,27500.0,26.4387,26.4586,26.329,26.3988,27500.0
2010-04-29 15:10:00,26.47,26.47,26.41,26.41,18600.0,26.3988,26.3988,26.339,26.339,18600.0
2010-04-29 15:20:00,26.41,26.47,26.34,26.47,28500.0,26.339,26.3988,26.2691,26.3988,28500.0
2010-04-29 15:30:00,26.47,26.65,26.46,26.64,36500.0,26.3988,26.5783,26.3888,26.5683,36500.0
2010-04-29 15:40:00,26.64,26.9,26.64,26.9,41100.0,26.5683,26.8276,26.5683,26.8276,41100.0
2010-04-29 15:50:00,26.9,27.15,26.89,27.0,93000.0,26.8276,27.077,26.8177,26.9274,93000.0
2010-04-30 09:30:00,26.87,27.5,26.8,27.35,26300.0,26.7977,27.426,26.7279,27.2764,26300.0
2010-04-30 09:40:00,27.36,27.45,27.33,27.36,14400.0,27.2864,27.3762,27.2565,27.2864,14400.0
2010-04-30 09:50:00,27.36,27.4,27.16,27.25,7000.0,27.2864,27.3263,27.0869,27.1767,7000.0
2010-04-30 10:00:00,27.27,27.27,26.98,27.04,14500.0,27.1966,27.1966,26.9074,26.9673,14500.0
2010-04-30 10:10:00,27.03,27.15,26.92,27.12,8300.0,26.9573,27.077,26.8476,27.047,8300.0
2010-04-30 10:20:00,27.12,27.17,27.08,27.1,10600.0,27.047,27.0969,27.0071,27.0271,10600.0
2010-04-30 10:30:00,27.07,27.13,27.01,27.01,10600.0,26.9972,27.057,26.9373,26.9373,10600.0
2010-04-30 10:40:00,27.0,27.02,26.94,26.99,6400.0,26.9274,26.9473,26.8675,26.9174,6400.0
2010-04-30 10:50:00,27.01,27.01,26.9,26.9,3400.0,26.9373,26.9373,26.8276,26.8276,3400.0
2010-04-30 11:00:00,26.89,26.93,26.78,26.8,10900.0,26.8177,26.8576,26.708,26.7279,10900.0
2010-04-30 11:10:00,26.82,26.84,26.76,26.81,6300.0,26.7478,26.7678,26.688,26.7379,6300.0
2010-04-30 11:20:00,26.84,26.86,26.68,26.68,11300.0,26.7678,26.7877,26.6082,26.6082,11300.0
2010-04-30 11:30:00,26.68,26.79,26.68,26.77,10700.0,26.6082,26.7179,26.6082,26.698,10700.0
2010-04-30 11:40:00,26.76,26.77,26.74,26.75,6600.0,26.688,26.698,26.6681,26.678,6600.0
2010-04-30 11:50:00,26.76,26.76,26.72,26.74,7500.0,26.688,26.688,26.6481,26.6681,7500.0
2010-04-30 12:00:00,26.72,26.81,26.54,26.55,15700.0,26.6481,26.7379,26.4686,26.4786,15700.0
2010-04-30 12:10:00,26.54,26.54,26.43,26.44,7500.0,26.4686,26.4686,26.3589,26.3689,7500.0
2010-04-30 12:20:00,26.44,26.53,26.38,26.53,9400.0,26.3689,26.4586,26.309,26.4586,9400.0
2010-04-30 12:30:00,26.53,26.53,26.37,26.37,6200.0,26.4586,26.4586,26.2991,26.2991,6200.0
2010-04-30 12:40:00,26.34,26.34,26.28,26.31,12200.0,26.2691,26.2691,26.2093,26.2392,12200.0
2010-04-30 12:50:00,26.34,26.34,26.06,26.06,13700.0,26.2691,26.2691,25.9899,25.9899,13700.0
2010-04-30 13:00:00,26.08,26.26,26.04,26.04,9500.0,26.0098,26.1894,25.9699,25.9699,9500.0
2010-04-30 13:10:00,26.0,26.12,25.94,26.08,12600.0,25.9301,26.0497,25.8702,26.0098,12600.0
2010-04-30 13:20:00,26.07,26.15,25.94,26.03,12700.0,25.9999,26.0796,25.8702,25.96,12700.0
2010-04-30 13:30:00,26.03,26.03,25.88,25.9,11800.0,25.96,25.96,25.8104,25.8303,11800.0
2010-04-30 13:40:00,25.91,25.93,25.78,25.81,4800.0,25.8403,25.8602,25.7106,25.7406,4800.0
2010-04-30 13:50:00,25.79,25.82,25.73,25.77,6300.0,25.7206,25.7505,25.6608,25.7007,6300.0
2010-04-30 14:00:00,25.76,25.78,25.65,25.65,11000.0,25.6907,25.7106,25.581,25.581,11000.0
2010-04-30 14:10:00,25.63,25.67,25.59,25.67,11100.0,25.561,25.6009,25.5212,25.6009,11100.0
2010-04-30 14:20:00,25.67,25.69,25.65,25.67,10000.0,25.6009,25.6209,25.581,25.6009,10000.0
2010-04-30 14:30:00,25.67,25.71,25.5,25.5,12600.0,25.6009,25.6408,25.4314,25.4314,12600.0
2010-04-30 14:40:00,25.51,25.53,25.34,25.4,15800.0,25.4414,25.4613,25.2718,25.3317,15800.0
2010-04-30 14:50:00,25.42,25.5,25.42,25.5,6500.0,25.3516,25.4314,25.3516,25.4314,6500.0
2010-04-30 15:00:00,25.5,25.56,25.45,25.45,39200.0,25.4314,25.4912,25.3815,25.3815,39200.0
2010-04-30 15:10:00,25.46,25.46,25.39,25.45,31300.0,25.3915,25.3915,25.3217,25.3815,31300.0
2010-04-30 15:20:00,25.46,25.46,25.38,25.43,28700.0,25.3915,25.3915,25.3117,25.3616,28700.0
2010-04-30 15:30:00,25.44,25.48,25.4,25.42,22200.0,25.3716,25.4115,25.3317,25.3516,22200.0
2010-04-30 15:40:00,25.42,25.7,25.36,25.63,43200.0,25.3516,25.6309,25.2918,25.561,43200.0
2010-04-30 15:50:00,25.6,25.82,25.54,25.54,108500.0,25.5311,25.7505,25.4713,25.4713,108500.0
2010-05-03 09:30:00,25.71,25.81,25.44,25.52,20900.0,25.6408,25.7406,25.3716,25.4513,20900.0
2010-05-03 09:40:00,25.49,25.62,25.49,25.62,5000.0,25.4214,25.5511,25.4214,25.5511,5000.0
2010-05-03 09:50:00,25.65,25.73,25.6,25.62,7500.0,25.581,25.6608,25.5311,25.5511,7500.0
2010-05-03 10:00:00,25.63,25.77,25.63,25.76,8100.0,25.561,25.7007,25.561,25.6907,8100.0
2010-05-03 10:10:00,25.77,25.91,25.76,25.89,4200.0,25.7007,25.8403,25.6907,25.8203,4200.0
2010-05-03 10:20:00,25.91,26.04,25.89,25.94,5300.0,25.8403,25.9699,25.8203,25.8702,5300.0
2010-05-03 10:30:00,25.97,26.08,25.92,26.0,6300.0,25.9001,26.0098,25.8503,25.9301,6300.0
2010-05-03 10:40:00,26.05,26.08,25.91,25.93,3500.0,25.9799,26.0098,25.8403,25.8602,3500.0
2010-05-03 10:50:00,25.96,26.04,25.82,25.88,6700.0,25.8902,25.9699,25.7505,25.8104,6700.0
2010-05-03 11:00:00,25.91,26.0,25.89,25.92,6900.0,25.8403,25.9301,25.8203,25.8503,6900.0
2010-05-03 11:10:00,25.88,26.1,25.88,26.08,4400.0,25.8104,26.0298,25.8104,26.0098,4400.0
2010-05-03 11:20:00,26.09,26.26,26.07,26.26,6800.0,26.0198,26.1894,25.9999,26.1894,6800.0
2010-05-03 11:30:00,26.28,26.29,26.21,26.29,4500.0,26.2093,26.2193,26.1395,26.2193,4500.0
2010-05-03 11:40:00,26.3,26.3,26.27,26.3,4900.0,26.2292,26.2292,26.1993,26.2292,4900.0
2010-05-03 11:50:00,26.3,26.45,26.29,26.41,5900.0,26.2292,26.3788,26.2193,26.339,5900.0
2010-05-03 12:00:00,26.41,26.57,26.4,26.51,6500.0,26.339,26.4985,26.329,26.4387,6500.0
2010-05-03 12:10:00,26.52,26.68,26.52,26.68,6500.0,26.4487,26.6082,26.4487,26.6082,6500.0
2010-05-03 12:20:00,26.7,26.7,26.63,26.65,12900.0,26.6282,26.6282,26.5584,26.5783,12900.0
2010-05-03 12:30:00,26.65,26.66,26.61,26.66,9200.0,26.5783,26.5883,26.5384,26.5883,9200.0
2010-05-03 12:40:00,26.64,26.68,26.62,26.63,3100.0,26.5683,26.6082,26.5484,26.5584,3100.0
2010-05-03 12:50:00,26.64,26.65,26.62,26.65,7100.0,26.5683,26.5783,26.5484,26.5783,7100.0
2010-05-03 13:00:00,26.65,26.65,26.62,26.63,12200.0,26.5783,26.5783,26.5484,26.5584,12200.0
2010-05-03 13:10:00,26.64,26.65,26.63,26.64,4300.0,26.5683,26.5783,26.5584,26.5683,4300.0
2010-05-03 13:20:00,26.65,26.99,26.64,26.98,18600.0,26.5783,26.9174,26.5683,26.9074,18600.0
2010-05-03 13:30:00,26.98,27.12,26.95,27.12,25400.0,26.9074,27.047,26.8775,27.047,25400.0
2010-05-03 13:40:00,27.16,27.21,27.08,27.18,13600.0,27.0869,27.1368,27.0071,27.1069,13600.0
2010-05-03 13:50:00,27.18,27.22,27.07,27.09,22000.0,27.1069,27.1468,26.9972,27.0171,22000.0
2010-05-03 14:00:00,27.09,27.15,27.06,27.15,8700.0,27.0171,27.077,26.9872,27.077,8700.0
2010-05-03 14:10:00,27.18,27.27,27.16,27.27,11200.0,27.1069,27.1966,27.0869,27.1966,11200.0
2010-05-03 14:20:00,27.28,27.33,27.23,27.28,17800.0,27.2066,27.2565,27.1567,27.2066,17800.0
2010-05-03 14:30:00,27.27,27.27,27.14,27.25,22000.0,27.1966,27.1966,27.067,27.1767,22000.0
2010-05-03 14:40:00,27.25,27.45,27.25,27.44,16100.0,27.1767,27.3762,27.1767,27.3662,16100.0
2010-05-03 14:50:00,27.44,27.45,27.28,27.29,17800.0,27.3662,27.3762,27.2066,27.2166,17800.0
2010-05-03 15:00:00,27.29,27.4,27.24,27.37,23900.0,27.2166,27.3263,27.1667,27.2964,23900.0
2010-05-03 15:10:00,27.37,27.45,27.35,27.45,17900.0,27.2964,27.3762,27.2764,27.3762,17900.0
2010-05-03 15:20:00,27.44,27.45,27.41,27.44,17900.0,27.3662,27.3762,27.3363,27.3662,17900.0
2010-05-03 15:30:00,27.45,27.49,27.4,27.43,35100.0,27.3762,27.416,27.3263,27.3562,35100.0
2010-05-03 15:40:00,27.46,27.48,27.37,27.46,55400.0,27.3861,27.4061,27.2964,27.3861,55400.0
2010-05-03 15:50:00,27.46,27.5,27.45,27.48,56700.0,27.3861,27.426,27.3762,27.4061,56700.0
2010-05-04 09:30:00,26.9,27.48,26.9,27.42,38000.0,26.8276,27.4061,26.8276,27.3462,38000.0
2010-05-04 09:40:00,27.39,27.47,27.06,27.43,17900.0,27.3163,27.3961,26.9872,27.3562,17900.0
2010-05-04 09:50:00,27.44,27.5,27.36,27.45,21500.0,27.3662,27.426,27.2864,27.3762,21500.0
2010-05-04 10:00:00,27.46,27.8,27.44,27.46,48600.0,27.3861,27.7252,27.3662,27.3861,48600.0
2010-05-04 10:10:00,27.51,27.55,27.43,27.49,26700.0,27.436,27.4759,27.3562,27.416,26700.0
2010-05-04 10:20:00,27.48,27.49,27.39,27.45,25400.0,27.4061,27.416,27.3163,27.3762,25400.0
2010-05-04 10:30:00,27.43,27.43,27.01,27.04,31600.0,27.3562,27.3562,26.9373,26.9673,31600.0
2010-05-04 10:40:00,27.07,27.19,27.03,27.11,8000.0,26.9972,27.1169,26.9573,27.0371,8000.0
2010-05-04 10:50:00,27.08,27.16,26.96,27.0,9000.0,27.0071,27.0869,26.8875,26.9274,9000.0
2010-05-04 11:00:00,26.99,27.02,26.82,26.98,13400.0,26.9174,26.9473,26.7478,26.9074,13400.0
2010-05-04 11:10:00,27.0,27.03,26.97,27.01,11300.0,26.9274,26.9573,26.8974,26.9373,11300.0
2010-05-04 11:20:00,27.02,27.02,26.94,26.99,12100.0,26.9473,26.9473,26.8675,26.9174,12100.0
2010-05-04 11:30:00,26.99,27.25,26.99,27.24,15100.0,26.9174,27.1767,26.9174,27.1667,15100.0
2010-05-04 11:40:00,27.27,27.33,27.18,27.23,8700.0,27.1966,27.2565,27.1069,27.1567,8700.0
2010-05-04 11:50:00,27.25,27.26,27.23,27.25,3600.0,27.1767,27.1867,27.1567,27.1767,3600.0
2010-05-04 12:00:00,27.24,27.25,27.16,27.24,16300.0,27.1667,27.1767,27.0869,27.1667,16300.0
2010-05-04 12:10:00,27.19,27.19,26.98,26.98,4800.0,27.1169,27.1169,26.9074,26.9074,4800.0
2010-05-04 12:20:00,26.98,27.11,26.98,27.08,19000.0,26.9074,27.0371,26.9074,27.0071,19000.0
2010-05-04 12:30:00,27.09,27.4,27.02,27.4,16700.0,27.0171,27.3263,26.9473,27.3263,16700.0
2010-05-04 12:40:00,27.4,27.41,27.2,27.33,9700.0,27.3263,27.3363,27.1268,27.2565,9700.0
2010-05-04 12:50:00,27.35,27.47,27.33,27.43,14000.0,27.2764,27.3961,27.2565,27.3562,14000.0
2010-05-04 13:00:00,27.43,27.65,27.43,27.61,18800.0,27.3562,27.5756,27.3562,27.5357,18800.0
2010-05-04 13:10:00,27.6,27.71,27.58,27.66,11300.0,27.5257,27.6355,27.5058,27.5856,11300.0
2010-05-04 13:20:00,27.62,27.62,27.55,27.55,4500.0,27.5457,27.5457,27.4759,27.4759,4500.0
2010-05-04 13:30:00,27.54,27.65,27.49,27.5,13900.0,27.4659,27.5756,27.416,27.426,13900.0
2010-05-04 13:40:00,27.54,27.66,27.51,27.62,8500.0,27.4659,27.5856,27.436,27.5457,8500.0
2010-05-04 13:50:00,27.62,27.62,27.52,27.53,7900.0,27.5457,27.5457,27.446,27.4559,7900.0
2010-05-04 14:00:00,27.54,27.6,27.49,27.52,12500.0,27.4659,27.5257,27.416,27.446,12500.0
2010-05-04 14:10:00,27.53,27.54,27.44,27.47,7400.0,27.4559,27.4659,27.3662,27.3961,7400.0
2010-05-04 14:20:00,27.43,27.43,27.25,27.3,13300.0,27.3562,27.3562,27.1767,27.2266,13300.0
2010-05-04 14:30:00,27.3,27.4,27.29,27.32,9800.0,27.2266,27.3263,27.2166,27.2465,9800.0
2010-05-04 14:40:00,27.3,27.37,27.23,27.25,13000.0,27.2266,27.2964,27.1567,27.1767,13000.0
2010-05-04 14:50:00,27.24,27.46,27.24,27.45,18000.0,27.1667,27.3861,27.1667,27.3762,18000.0
2010-05-04 15:00:00,27.45,27.51,27.27,27.47,18500.0,27.3762,27.436,27.1966,27.3961,18500.0
2010-05-04 15:10:00,27.46,27.53,27.4,27.5,32300.0,27.3861,27.4559,27.3263,27.426,32300.0
2010-05-04 15:20:00,27.51,27.66,27.48,27.65,47200.0,27.436,27.5856,27.4061,27.5756,47200.0
2010-05-04 15:30:00,27.64,27.66,27.6,27.61,35200.0,27.5656,27.5856,27.5257,27.5357,35200.0
2010-05-04 15:40:00,27.62,27.66,27.53,27.65,47400.0,27.5457,27.5856,27.4559,27.5756,47400.0
2010-05-04 15:50:00,27.66,27.98,27.65,27.84,96800.0,27.5856,27.9047,27.5756,27.7651,96800.0
2010-05-05 09:30:00,27.63,27.94,26.39,26.51,43400.0,27.5557,27.8648,26.319,26.4387,43400.0
2010-05-05 09:40:00,26.51,26.84,26.3,26.84,11600.0,26.4387,26.7678,26.2292,26.7678,11600.0
2010-05-05 09:50:00,26.85,27.3,26.84,27.24,19000.0,26.7778,27.2266,26.7678,27.1667,19000.0
2010-05-05 10:00:00,27.19,27.47,27.0,27.43,10800.0,27.1169,27.3961,26.9274,27.3562,10800.0
2010-05-05 10:10:00,27.44,27.68,27.41,27.64,9300.0,27.3662,27.6055,27.3363,27.5656,9300.0
2010-05-05 10:20:00,27.64,27.65,27.48,27.53,10800.0,27.5656,27.5756,27.4061,27.4559,10800.0
2010-05-05 10:30:00,27.47,27.47,27.16,27.16,4600.0,27.3961,27.3961,27.0869,27.0869,4600.0
2010-05-05 10:40:00,27.16,27.56,27.14,27.54,10900.0,27.0869,27.4859,27.067,27.4659,10900.0
2010-05-05 10:50:00,27.55,27.68,27.42,27.57,12100.0,27.4759,27.6055,27.3462,27.4958,12100.0
2010-05-05 11:00:00,27.56,27.56,27.08,27.13,13200.0,27.4859,27.4859,27.0071,27.057,13200.0
2010-05-05 11:10:00,27.13,27.28,27.13,27.17,9600.0,27.057,27.2066,27.057,27.0969,9600.0
2010-05-05 11:20:00,27.18,27.27,27.14,27.14,7700.0,27.1069,27.1966,27.067,27.067,7700.0
2010-05-05 11:30:00,27.16,27.17,27.04,27.1,7000.0,27.0869,27.0969,26.9673,27.0271,7000.0
2010-05-05 11:40:00,27.09,27.17,27.04,27.11,32200.0,27.0171,27.0969,26.9673,27.0371,32200.0
2010-05-05 11:50:00,27.07,27.15,26.99,27.06,31400.0,26.9972,27.077,26.9174,26.9872,31400.0
2010-05-05 12:00:00,27.06,27.12,26.9,26.94,40500.0,26.9872,27.047,26.8276,26.8675,40500.0
2010-05-05 12:10:00,26.94,26.94,26.82,26.82,6400.0,26.8675,26.8675,26.7478,26.7478,6400.0
2010-05-05 12:20:00,26.84,26.84,26.68,26.68,8600.0,26.7678,26.7678,26.6082,26.6082,8600.0
2010-05-05 12:30:00,26.68,26.77,26.65,26.73,4100.0,26.6082,26.698,26.5783,26.6581,4100.0
2010-05-05 12:40:00,26.71,26.8,26.59,26.6,8300.0,26.6381,26.7279,26.5185,26.5284,8300.0
2010-05-05 12:50:00,26.6,26.61,26.54,26.56,5400.0,26.5284,26.5384,26.4686,26.4885,5400.0
2010-05-05 13:00:00,26.56,26.59,26.45,26.59,15800.0,26.4885,26.5185,26.3788,26.5185,15800.0
2010-05-05 13:10:00,26.59,26.64,26.46,26.48,6400.0,26.5185,26.5683,26.3888,26.4088,6400.0
2010-05-05 13:20:00,26.48,26.65,26.48,26.51,28400.0,26.4088,26.5783,26.4088,26.4387,28400.0
2010-05-05 13:30:00,26.53,26.62,26.52,26.58,10300.0,26.4586,26.5484,26.4487,26.5085,10300.0
2010-05-05 13:40:00,26.6,26.68,26.6,26.68,8500.0,26.5284,26.6082,26.5284,26.6082,8500.0
2010-05-05 13:50:00,26.69,26.9,26.69,26.83,11300.0,26.6182,26.8276,26.6182,26.7578,11300.0
2010-05-05 14:00:00,26.83,26.83,26.66,26.8,5000.0,26.7578,26.7578,26.5883,26.7279,5000.0
2010-05-05 14:10:00,26.81,26.81,26.62,26.65,10000.0,26.7379,26.7379,26.5484,26.5783,10000.0
2010-05-05 14:20:00,26.67,26.78,26.66,26.68,8000.0,26.5983,26.708,26.5883,26.6082,8000.0
2010-05-05 14:30:00,26.66,26.68,26.63,26.63,7100.0,26.5883,26.6082,26.5584,26.5584,7100.0
2010-05-05 14:40:00,26.63,26.66,26.6,26.61,9600.0,26.5584,26.5883,26.5284,26.5384,9600.0
2010-05-05 14:50:00,26.6,26.65,26.54,26.58,7200.0,26.5284,26.5783,26.4686,26.5085,7200.0
2010-05-05 15:00:00,26.59,26.63,26.57,26.58,12000.0,26.5185,26.5584,26.4985,26.5085,12000.0
2010-05-05 15:10:00,26.57,26.59,26.53,26.54,26500.0,26.4985,26.5185,26.4586,26.4686,26500.0
2010-05-05 15:20:00,26.54,26.63,26.53,26.6,26900.0,26.4686,26.5584,26.4586,26.5284,26900.0
2010-05-05 15:30:00,26.6,26.66,26.53,26.65,36100.0,26.5284,26.5883,26.4586,26.5783,36100.0
2010-05-05 15:40:00,26.63,26.91,26.63,26.91,34100.0,26.5584,26.8376,26.5584,26.8376,34100.0
2010-05-05 15:50:00,26.9,26.94,26.82,26.85,62300.0,26.8276,26.8675,26.7478,26.7778,62300.0
2010-05-06 09:30:00,26.71,27.15,26.71,26.83,4400.0,26.6381,27.077,26.6381,26.7578,4400.0
2010-05-06 09:40:00,26.85,27.02,26.49,26.49,10300.0,26.7778,26.9473,26.4187,26.4187,10300.0
2010-05-06 09:50:00,26.55,26.68,26.48,26.68,4500.0,26.4786,26.6082,26.4088,26.6082,4500.0
2010-05-06 10:00:00,26.66,26.67,26.42,26.42,3600.0,26.5883,26.5983,26.3489,26.3489,3600.0
2010-05-06 10:10:00,26.43,26.49,26.28,26.49,7600.0,26.3589,26.4187,26.2093,26.4187,7600.0
2010-05-06 10:20:00,26.49,26.49,26.23,26.23,7000.0,26.4187,26.4187,26.1594,26.1594,7000.0
2010-05-06 10:30:00,26.25,26.26,26.11,26.14,7600.0,26.1794,26.1894,26.0398,26.0697,7600.0
2010-05-06 10:40:00,26.17,26.23,25.87,25.87,5200.0,26.0996,26.1594,25.8004,25.8004,5200.0
2010-05-06 10:50:00,25.82,25.87,25.62,25.64,16000.0,25.7505,25.8004,25.5511,25.571,16000.0
2010-05-06 11:00:00,25.67,25.69,25.51,25.59,8200.0,25.6009,25.6209,25.4414,25.5212,8200.0
2010-05-06 11:10:00,25.59,25.6,25.21,25.25,17800.0,25.5212,25.5311,25.1422,25.1821,17800.0
2010-05-06 11:20:00,25.27,25.33,25.2,25.25,9100.0,25.202,25.2619,25.1322,25.1821,9100.0
2010-05-06 11:30:00,25.26,25.29,25.12,25.19,14700.0,25.192,25.222,25.0524,25.1222,14700.0
2010-05-06 11:40:00,25.13,25.16,25.02,25.02,12100.0,25.0624,25.0923,24.9527,24.9527,12100.0
2010-05-06 11:50:00,25.03,25.12,25.0,25.1,9400.0,24.9627,25.0524,24.9327,25.0325,9400.0
2010-05-06 12:00:00,25.06,25.39,25.06,25.15,23500.0,24.9926,25.3217,24.9926,25.0823,23500.0
2010-05-06 12:10:00,25.13,25.3,25.13,25.25,6000.0,25.0624,25.2319,25.0624,25.1821,6000.0
2010-05-06 12:20:00,25.23,25.3,25.19,25.29,30200.0,25.1621,25.2319,25.1222,25.222,30200.0
2010-05-06 12:30:00,25.3,25.41,25.29,25.33,7000.0,25.2319,25.3416,25.222,25.2619,7000.0
2010-05-06 12:40:00,25.31,25.42,25.31,25.36,7000.0,25.2419,25.3516,25.2419,25.2918,7000.0
2010-05-06 12:50:00,25.36,25.36,25.19,25.22,15000.0,25.2918,25.2918,25.1222,25.1522,15000.0
2010-05-06 13:00:00,25.23,25.25,25.15,25.21,14300.0,25.1621,25.1821,25.0823,25.1422,14300.0
2010-05-06 13:10:00,25.2,25.2,25.02,25.04,12200.0,25.1322,25.1322,24.9527,24.9726,12200.0
2010-05-06 13:20:00,25.02,25.07,24.94,25.01,32800.0,24.9527,25.0026,24.8729,24.9427,32800.0
2010-05-06 13:30:00,25.04,25.04,24.77,24.78,21700.0,24.9726,24.9726,24.7034,24.7133,21700.0
2010-05-06 13:40:00,24.78,24.86,24.75,24.78,13900.0,24.7133,24.7931,24.6834,24.7133,13900.0
2010-05-06 13:50:00,24.78,24.83,24.62,24.62,23900.0,24.7133,24.7632,24.5538,24.5538,23900.0
2010-05-06 14:00:00,24.64,24.68,24.64,24.65,31700.0,24.5737,24.6136,24.5737,24.5837,31700.0
2010-05-06 14:10:00,24.65,24.68,24.29,24.3,28100.0,24.5837,24.6136,24.2247,24.2346,28100.0
2010-05-06 14:20:00,24.29,24.29,24.0,24.02,30500.0,24.2247,24.2247,23.9354,23.9554,30500.0
2010-05-06 14:30:00,24.01,24.08,23.82,23.85,52600.0,23.9454,24.0152,23.7559,23.7858,52600.0
2010-05-06 14:40:00,23.87,23.96,22.9,23.02,70000.0,23.8058,23.8955,22.8384,22.9581,70000.0
2010-05-06 14:50:00,23.86,24.95,23.86,24.59,27800.0,23.7958,24.8829,23.7958,24.5238,27800.0
2010-05-06 15:00:00,24.56,25.25,24.43,25.22,40500.0,24.4939,25.1821,24.3643,25.1522,40500.0
2010-05-06 15:10:00,25.25,25.41,25.04,25.13,38600.0,25.1821,25.3416,24.9726,25.0624,38600.0
2010-05-06 15:20:00,25.13,25.39,25.0,25.16,46600.0,25.0624,25.3217,24.9327,25.0923,46600.0
2010-05-06 15:30:00,25.15,25.42,25.0,25.04,44900.0,25.0823,25.3516,24.9327,24.9726,44900.0
2010-05-06 15:40:00,25.03,25.51,24.87,25.41,69300.0,24.9627,25.4414,24.8031,25.3416,69300.0
2010-05-06 15:50:00,25.4,25.63,25.18,25.45,107800.0,25.3317,25.561,25.1123,25.3815,107800.0
2010-05-07 09:30:00,25.25,26.49,24.68,25.91,31000.0,25.1821,26.4187,24.6136,25.8403,31000.0
2010-05-07 09:40:00,25.99,26.35,25.36,25.68,27000.0,25.9201,26.2791,25.2918,25.6109,27000.0
2010-05-07 09:50:00,25.68,25.74,24.83,25.04,24600.0,25.6109,25.6708,24.7632,24.9726,24600.0
2010-05-07 10:00:00,25.05,25.08,24.27,24.51,37400.0,24.9826,25.0125,24.2047,24.4441,37400.0
2010-05-07 10:10:00,24.51,24.61,24.11,24.23,24600.0,24.4441,24.5438,24.0451,24.1648,24600.0
2010-05-07 10:20:00,24.28,24.45,23.55,23.83,31200.0,24.2147,24.3842,23.4866,23.7659,31200.0
2010-05-07 10:30:00,23.85,24.29,23.84,24.29,19000.0,23.7858,24.2247,23.7759,24.2247,19000.0
2010-05-07 10:40:00,24.36,24.37,23.96,24.32,20800.0,24.2945,24.3044,23.8955,24.2546,20800.0
2010-05-07 10:50:00,24.31,24.55,24.13,24.25,8000.0,24.2446,24.484,24.0651,24.1848,8000.0
2010-05-07 11:00:00,24.24,24.66,24.19,24.66,16300.0,24.1748,24.5937,24.1249,24.5937,16300.0
2010-05-07 11:10:00,24.72,25.01,24.48,24.73,36900.0,24.6535,24.9427,24.4141,24.6635,36900.0
2010-05-07 11:20:00,24.73,24.79,24.37,24.37,37200.0,24.6635,24.7233,24.3044,24.3044,37200.0
2010-05-07 11:30:00,24.34,24.41,24.11,24.17,9600.0,24.2745,24.3443,24.0451,24.105,9600.0
2010-05-07 11:40:00,24.22,24.58,24.2,24.58,4000.0,24.1548,24.5139,24.1349,24.5139,4000.0
2010-05-07 11:50:00,24.59,24.61,24.34,24.61,11700.0,24.5238,24.5438,24.2745,24.5438,11700.0
2010-05-07 12:00:00,24.57,25.1,24.44,25.09,24700.0,24.5039,25.0325,24.3742,25.0225,24700.0
2010-05-07 12:10:00,25.1,25.3,25.01,25.29,18000.0,25.0325,25.2319,24.9427,25.222,18000.0
2010-05-07 12:20:00,25.29,25.35,24.91,24.96,11300.0,25.222,25.2818,24.843,24.8929,11300.0
2010-05-07 12:30:00,24.97,25.03,24.64,24.83,10400.0,24.9028,24.9627,24.5737,24.7632,10400.0
2010-05-07 12:40:00,24.8,24.87,24.6,24.65,6500.0,24.7333,24.8031,24.5338,24.5837,6500.0
2010-05-07 12:50:00,24.67,24.76,24.43,24.43,10400.0,24.6036,24.6934,24.3643,24.3643,10400.0
2010-05-07 13:00:00,24.4,24.64,24.35,24.35,5200.0,24.3344,24.5737,24.2845,24.2845,5200.0
2010-05-07 13:10:00,24.31,24.58,24.2,24.28,13400.0,24.2446,24.5139,24.1349,24.2147,13400.0
2010-05-07 13:20:00,24.28,24.33,24.14,24.23,8800.0,24.2147,24.2645,24.0751,24.1648,8800.0
2010-05-07 13:30:00,24.23,24.53,24.23,24.46,8600.0,24.1648,24.464,24.1648,24.3942,8600.0
2010-05-07 13:40:00,24.46,24.8,24.46,24.54,8000.0,24.3942,24.7333,24.3942,24.474,8000.0
2010-05-07 13:50:00,24.54,24.54,24.33,24.36,4400.0,24.474,24.474,24.2645,24.2945,4400.0
2010-05-07 14:00:00,24.34,24.37,24.2,24.27,8200.0,24.2745,24.3044,24.1349,24.2047,8200.0
2010-05-07 14:10:00,24.27,24.27,24.0,24.02,25700.0,24.2047,24.2047,23.9354,23.9554,25700.0
2010-05-07 14:20:00,24.01,24.02,23.85,23.88,16400.0,23.9454,23.9554,23.7858,23.8158,16400.0
2010-05-07 14:30:00,23.89,24.06,23.88,24.02,14400.0,23.8257,23.9953,23.8158,23.9554,14400.0
2010-05-07 14:40:00,24.03,24.11,23.83,23.86,16000.0,23.9654,24.0451,23.7659,23.7958,16000.0
2010-05-07 14:50:00,23.86,23.88,23.7,23.79,28200.0,23.7958,23.8158,23.6362,23.726,28200.0
2010-05-07 15:00:00,23.8,23.82,23.5,23.51,34000.0,23.736,23.7559,23.4368,23.4468,34000.0
2010-05-07 15:10:00,23.51,23.52,23.29,23.48,20500.0,23.4468,23.4567,23.2273,23.4168,20500.0
2010-05-07 15:20:00,23.47,23.62,23.38,23.4,22100.0,23.4069,23.5565,23.3171,23.337,22100.0
2010-05-07 15:30:00,23.46,23.61,23.35,23.5,29600.0,23.3969,23.5465,23.2872,23.4368,29600.0
2010-05-07 15:40:00,23.52,23.69,23.47,23.6,34300.0,23.4567,23.6263,23.4069,23.5365,34300.0
2010-05-07 15:50:00,23.6,23.84,23.55,23.58,97700.0,23.5365,23.7759,23.4866,23.5166,97700.0
2010-05-10 09:30:00,24.02,25.59,23.75,25.4,26400.0,23.9554,25.5212,23.6861,25.3317,26400.0
2010-05-10 09:40:00,25.39,25.79,25.27,25.57,25700.0,25.3217,25.7206,25.202,25.5012,25700.0
2010-05-10 09:50:00,25.59,25.65,25.12,25.3,24600.0,25.5212,25.581,25.0524,25.2319,24600.0
2010-05-10 10:00:00,25.31,25.37,25.2,25.35,15300.0,25.2419,25.3017,25.1322,25.2818,15300.0
2010-05-10 10:10:00,25.36,25.36,24.99,25.17,24200.0,25.2918,25.2918,24.9228,25.1023,24200.0
2010-05-10 10:20:00,25.18,25.27,24.96,25.01,5100.0,25.1123,25.202,24.8929,24.9427,5100.0
2010-05-10 10:30:00,25.04,25.12,24.73,24.74,13400.0,24.9726,25.0524,24.6635,24.6734,13400.0
2010-05-10 10:40:00,24.74,24.79,24.49,24.54,13700.0,24.6734,24.7233,24.4241,24.474,13700.0
2010-05-10 10:50:00,24.57,24.62,24.4,24.43,15100.0,24.5039,24.5538,24.3344,24.3643,15100.0
2010-05-10 11:00:00,24.45,24.64,24.35,24.36,8900.0,24.3842,24.5737,24.2845,24.2945,8900.0
2010-05-10 11:10:00,24.33,24.53,24.26,24.44,10400.0,24.2645,24.464,24.1947,24.3742,10400.0
2010-05-10 11:20:00,24.46,24.6,24.43,24.57,7900.0,24.3942,24.5338,24.3643,24.5039,7900.0
2010-05-10 11:30:00,24.57,24.61,24.48,24.58,6500.0,24.5039,24.5438,24.4141,24.5139,6500.0
2010-05-10 11:40:00,24.68,24.73,24.6,24.67,4100.0,24.6136,24.6635,24.5338,24.6036,4100.0
2010-05-10 11:50:00,24.68,24.79,24.65,24.75,7800.0,24.6136,24.7233,24.5837,24.6834,7800.0
2010-05-10 12:00:00,24.75,24.75,24.69,24.7,7100.0,24.6834,24.6834,24.6236,24.6336,7100.0
2010-05-10 12:10:00,24.68,24.77,24.68,24.68,6200.0,24.6136,24.7034,24.6136,24.6136,6200.0
2010-05-10 12:20:00,24.66,24.7,24.65,24.65,5400.0,24.5937,24.6336,24.5837,24.5837,5400.0
2010-05-10 12:30:00,24.65,24.72,24.58,24.67,7300.0,24.5837,24.6535,24.5139,24.6036,7300.0
2010-05-10 12:40:00,24.67,24.67,24.61,24.63,7100.0,24.6036,24.6036,24.5438,24.5637,7100.0
2010-05-10 12:50:00,24.62,24.62,24.59,24.62,6200.0,24.5538,24.5538,24.5238,24.5538,6200.0
2010-05-10 13:00:00,24.61,24.66,24.55,24.59,6700.0,24.5438,24.5937,24.484,24.5238,6700.0
2010-05-10 13:10:00,24.6,24.64,24.42,24.48,7100.0,24.5338,24.5737,24.3543,24.4141,7100.0
2010-05-10 13:20:00,24.48,24.55,24.42,24.45,14100.0,24.4141,24.484,24.3543,24.3842,14100.0
2010-05-10 13:30:00,24.47,24.52,24.46,24.47,2800.0,24.4042,24.454,24.3942,24.4042,2800.0
2010-05-10 13:40:00,24.46,24.46,24.4,24.45,12300.0,24.3942,24.3942,24.3344,24.3842,12300.0
2010-05-10 13:50:00,24.45,24.48,24.41,24.41,5500.0,24.3842,24.4141,24.3443,24.3443,5500.0
2010-05-10 14:00:00,24.41,24.41,24.19,24.32,9400.0,24.3443,24.3443,24.1249,24.2546,9400.0
2010-05-10 14:10:00,24.31,24.41,24.3,24.38,3500.0,24.2446,24.3443,24.2346,24.3144,3500.0
2010-05-10 14:20:00,24.4,24.5,24.39,24.49,3700.0,24.3344,24.4341,24.3244,24.4241,3700.0
2010-05-10 14:30:00,24.49,24.5,24.38,24.38,5800.0,24.4241,24.4341,24.3144,24.3144,5800.0
2010-05-10 14:40:00,24.37,24.43,24.34,24.4,7000.0,24.3044,24.3643,24.2745,24.3344,7000.0
2010-05-10 14:50:00,24.4,24.46,24.4,24.46,5300.0,24.3344,24.3942,24.3344,24.3942,5300.0
2010-05-10 15:00:00,24.47,24.53,24.44,24.44,13100.0,24.4042,24.464,24.3742,24.3742,13100.0
2010-05-10 15:10:00,24.43,24.47,24.37,24.38,6200.0,24.3643,24.4042,24.3044,24.3144,6200.0
2010-05-10 15:20:00,24.38,24.47,24.38,24.46,6100.0,24.3144,24.4042,24.3144,24.3942,6100.0
2010-05-10 15:30:00,24.46,24.5,24.41,24.49,14900.0,24.3942,24.4341,24.3443,24.4241,14900.0
2010-05-10 15:40:00,24.5,24.53,24.48,24.52,25000.0,24.4341,24.464,24.4141,24.454,25000.0
2010-05-10 15:50:00,24.52,24.66,24.45,24.66,62200.0,24.454,24.5937,24.3842,24.5937,62200.0
2010-05-11 09:30:00,24.5,24.76,24.19,24.74,27600.0,24.4341,24.6934,24.1249,24.6734,27600.0
2010-05-11 09:40:00,24.74,24.85,24.51,24.51,13300.0,24.6734,24.7831,24.4441,24.4441,13300.0
2010-05-11 09:50:00,24.52,25.03,24.52,24.99,9600.0,24.454,24.9627,24.454,24.9228,9600.0
2010-05-11 10:00:00,24.95,25.28,24.95,25.11,11000.0,24.8829,25.212,24.8829,25.0424,11000.0
2010-05-11 10:10:00,25.09,25.12,25.01,25.05,5600.0,25.0225,25.0524,24.9427,24.9826,5600.0
2010-05-11 10:20:00,25.07,25.28,25.04,25.2,10300.0,25.0026,25.212,24.9726,25.1322,10300.0
2010-05-11 10:30:00,25.19,25.25,25.16,25.19,5900.0,25.1222,25.1821,25.0923,25.1222,5900.0
2010-05-11 10:40:00,25.19,25.28,25.17,25.26,4300.0,25.1222,25.212,25.1023,25.192,4300.0
2010-05-11 10:50:00,25.18,25.22,25.14,25.16,4200.0,25.1123,25.1522,25.0724,25.0923,4200.0
2010-05-11 11:00:00,25.18,25.43,25.17,25.43,3700.0,25.1123,25.3616,25.1023,25.3616,3700.0
2010-05-11 11:10:00,25.38,25.4,25.3,25.37,5000.0,25.3117,25.3317,25.2319,25.3017,5000.0
2010-05-11 11:20:00,25.35,25.51,25.24,25.51,6200.0,25.2818,25.4414,25.1721,25.4414,6200.0
2010-05-11 11:30:00,25.49,25.49,25.25,25.42,5000.0,25.4214,25.4214,25.1821,25.3516,5000.0
2010-05-11 11:40:00,25.4,25.4,25.35,25.36,4300.0,25.3317,25.3317,25.2818,25.2918,4300.0
2010-05-11 11:50:00,25.35,25.48,25.33,25.48,3200.0,25.2818,25.4115,25.2619,25.4115,3200.0
2010-05-11 12:00:00,25.5,25.75,25.5,25.73,9600.0,25.4314,25.6807,25.4314,25.6608,9600.0
2010-05-11 12:10:00,25.7,25.7,25.5,25.58,4900.0,25.6309,25.6309,25.4314,25.5112,4900.0
2010-05-11 12:20:00,25.58,25.58,25.46,25.5,5000.0,25.5112,25.5112,25.3915,25.4314,5000.0
2010-05-11 12:30:00,25.47,25.47,25.38,25.42,4000.0,25.4015,25.4015,25.3117,25.3516,4000.0
2010-05-11 12:40:00,25.44,25.46,25.33,25.4,16000.0,25.3716,25.3915,25.2619,25.3317,16000.0
2010-05-11 12:50:00,25.38,25.38,25.28,25.32,9100.0,25.3117,25.3117,25.212,25.2519,9100.0
2010-05-11 13:00:00,25.31,25.36,25.29,25.29,5500.0,25.2419,25.2918,25.222,25.222,5500.0
2010-05-11 13:10:00,25.28,25.39,25.28,25.34,2700.0,25.212,25.3217,25.212,25.2718,2700.0
2010-05-11 13:20:00,25.35,25.44,25.35,25.44,3600.0,25.2818,25.3716,25.2818,25.3716,3600.0
2010-05-11 13:30:00,25.45,25.55,25.41,25.41,5300.0,25.3815,25.4813,25.3416,25.3416,5300.0
2010-05-11 13:40:00,25.42,25.63,25.42,25.58,4200.0,25.3516,25.561,25.3516,25.5112,4200.0
2010-05-11 13:50:00,25.62,25.74,25.62,25.69,7200.0,25.5511,25.6708,25.5511,25.6209,7200.0
2010-05-11 14:00:00,25.69,25.9,25.69,25.72,11800.0,25.6209,25.8303,25.6209,25.6508,11800.0
2010-05-11 14:10:00,25.67,25.67,25.49,25.49,10600.0,25.6009,25.6009,25.4214,25.4214,10600.0
2010-05-11 14:20:00,25.56,25.61,25.53,25.56,11900.0,25.4912,25.5411,25.4613,25.4912,11900.0
2010-05-11 14:30:00,25.55,25.57,25.43,25.54,10300.0,25.4813,25.5012,25.3616,25.4713,10300.0
2010-05-11 14:40:00,25.55,25.57,25.42,25.5,55000.0,25.4813,25.5012,25.3516,25.4314,55000.0
2010-05-11 14:50:00,25.5,25.57,25.35,25.5,112000.0,25.4314,25.5012,25.2818,25.4314,112000.0
2010-05-11 15:00:00,25.5,25.58,25.47,25.5,21700.0,25.4314,25.5112,25.4015,25.4314,21700.0
2010-05-11 15:10:00,25.49,25.55,25.45,25.45,20800.0,25.4214,25.4813,25.3815,25.3815,20800.0
2010-05-11 15:20:00,25.48,25.56,25.44,25.51,34600.0,25.4115,25.4912,25.3716,25.4414,34600.0
2010-05-11 15:30:00,25.51,25.64,25.47,25.56,31100.0,25.4414,25.571,25.4015,25.4912,31100.0
2010-05-11 15:40:00,25.55,25.6,25.44,25.5,47100.0,25.4813,25.5311,25.3716,25.4314,47100.0
2010-05-11 15:50:00,25.5,25.55,25.41,25.52,59000.0,25.4314,25.4813,25.3416,25.4513,59000.0
2010-05-12 09:30:00,25.73,25.82,25.59,25.75,15000.0,25.6608,25.7505,25.5212,25.6807,15000.0
2010-05-12 09:40:00,25.69,25.78,25.59,25.78,3200.0,25.6209,25.7106,25.5212,25.7106,3200.0
2010-05-12 09:50:00,25.81,26.37,25.77,26.26,11400.0,25.7406,26.2991,25.7007,26.1894,11400.0
2010-05-12 10:00:00,26.27,26.42,25.97,26.3,12600.0,26.1993,26.3489,25.9001,26.2292,12600.0
2010-05-12 10:10:00,26.33,26.48,26.2,26.24,13600.0,26.2592,26.4088,26.1295,26.1694,13600.0
2010-05-12 10:20:00,26.25,26.58,26.25,26.56,10800.0,26.1794,26.5085,26.1794,26.4885,10800.0
2010-05-12 10:30:00,26.56,26.62,26.38,26.44,7800.0,26.4885,26.5484,26.309,26.3689,7800.0
2010-05-12 10:40:00,26.48,26.7,26.39,26.7,16400.0,26.4088,26.6282,26.319,26.6282,16400.0
2010-05-12 10:50:00,26.69,26.74,26.52,26.74,13100.0,26.6182,26.6681,26.4487,26.6681,13100.0
2010-05-12 11:00:00,26.73,26.95,26.67,26.95,28100.0,26.6581,26.8775,26.5983,26.8775,28100.0
2010-05-12 11:10:00,26.95,26.95,26.65,26.71,12000.0,26.8775,26.8775,26.5783,26.6381,12000.0
2010-05-12 11:20:00,26.74,26.74,26.48,26.53,6600.0,26.6681,26.6681,26.4088,26.4586,6600.0
2010-05-12 11:30:00,26.51,26.58,26.51,26.57,2200.0,26.4387,26.5085,26.4387,26.4985,2200.0
2010-05-12 11:40:00,26.59,26.67,26.54,26.58,13600.0,26.5185,26.5983,26.4686,26.5085,13600.0
2010-05-12 11:50:00,26.57,26.62,26.57,26.61,2000.0,26.4985,26.5484,26.4985,26.5384,2000.0
2010-05-12 12:00:00,26.64,26.65,26.54,26.62,9500.0,26.5683,26.5783,26.4686,26.5484,9500.0
2010-05-12 12:10:00,26.63,26.66,26.58,26.62,8700.0,26.5584,26.5883,26.5085,26.5484,8700.0
2010-05-12 12:20:00,26.65,26.74,26.6,26.74,5600.0,26.5783,26.6681,26.5284,26.6681,5600.0
2010-05-12 12:30:00,26.77,26.91,26.77,26.91,5600.0,26.698,26.8376,26.698,26.8376,5600.0
2010-05-12 12:40:00,26.89,26.94,26.88,26.94,13400.0,26.8177,26.8675,26.8077,26.8675,13400.0
2010-05-12 12:50:00,26.92,27.18,26.92,27.12,8200.0,26.8476,27.1069,26.8476,27.047,8200.0
2010-05-12 13:00:00,27.12,27.19,26.98,27.15,9300.0,27.047,27.1169,26.9074,27.077,9300.0
2010-05-12 13:10:00,27.14,27.3,27.14,27.23,7800.0,27.067,27.2266,27.067,27.1567,7800.0
2010-05-12 13:20:00,27.26,27.26,26.99,27.1,7500.0,27.1867,27.1867,26.9174,27.0271,7500.0
2010-05-12 13:30:00,27.11,27.23,27.02,27.23,7900.0,27.0371,27.1567,26.9473,27.1567,7900.0
2010-05-12 13:40:00,27.23,27.23,27.1,27.21,5300.0,27.1567,27.1567,27.0271,27.1368,5300.0
2010-05-12 13:50:00,27.18,27.26,27.1,27.2,11500.0,27.1069,27.1867,27.0271,27.1268,11500.0
2010-05-12 14:00:00,27.21,27.27,27.06,27.09,12300.0,27.1368,27.1966,26.9872,27.0171,12300.0
2010-05-12 14:10:00,27.07,27.12,27.04,27.11,5200.0,26.9972,27.047,26.9673,27.0371,5200.0
2010-05-12 14:20:00,27.12,27.12,27.05,27.12,4300.0,27.047,27.047,26.9772,27.047,4300.0
2010-05-12 14:30:00,27.16,27.26,27.1,27.25,9200.0,27.0869,27.1867,27.0271,27.1767,9200.0
2010-05-12 14:40:00,27.26,27.41,27.26,27.3,11700.0,27.1867,27.3363,27.1867,27.2266,11700.0
2010-05-12 14:50:00,27.3,27.31,27.25,27.27,14800.0,27.2266,27.2365,27.1767,27.1966,14800.0
2010-05-12 15:00:00,27.28,27.43,27.25,27.32,23500.0,27.2066,27.3562,27.1767,27.2465,23500.0
2010-05-12 15:10:00,27.33,27.45,27.25,27.3,22300.0,27.2565,27.3762,27.1767,27.2266,22300.0
2010-05-12 15:20:00,27.29,27.49,27.25,27.42,28000.0,27.2166,27.416,27.1767,27.3462,28000.0
2010-05-12 15:30:00,27.43,27.53,27.4,27.5,44100.0,27.3562,27.4559,27.3263,27.426,44100.0
2010-05-12 15:40:00,27.51,27.66,27.48,27.64,51200.0,27.436,27.5856,27.4061,27.5656,51200.0
2010-05-12 15:50:00,27.65,27.79,27.62,27.74,78900.0,27.5756,27.7152,27.5457,27.6654,78900.0
2010-05-13 09:30:00,27.55,27.85,27.44,27.85,35700.0,27.4759,27.7751,27.3662,27.7751,35700.0
2010-05-13 09:40:00,27.85,28.07,27.67,28.03,23900.0,27.7751,27.9945,27.5956,27.9546,23900.0
2010-05-13 09:50:00,28.01,28.17,27.91,28.12,17200.0,27.9346,28.0942,27.8349,28.0443,17200.0
2010-05-13 10:00:00,28.06,28.31,28.06,28.17,22900.0,27.9845,28.2338,27.9845,28.0942,22900.0
2010-05-13 10:10:00,28.15,28.65,28.06,28.51,41200.0,28.0743,28.5729,27.9845,28.4333,41200.0
2010-05-13 10:20:00,28.5,28.87,28.47,28.62,36100.0,28.4233,28.7923,28.3934,28.543,36100.0
2010-05-13 10:30:00,28.71,28.85,28.64,28.75,22100.0,28.6328,28.7724,28.563,28.6727,22100.0
2010-05-13 10:40:00,28.72,28.78,28.25,28.25,22200.0,28.6427,28.7026,28.174,28.174,22200.0
2010-05-13 10:50:00,28.23,28.26,28.0,28.09,18400.0,28.1541,28.184,27.9247,28.0144,18400.0
2010-05-13 11:00:00,28.09,28.26,27.88,28.01,44400.0,28.0144,28.184,27.805,27.9346,44400.0
2010-05-13 11:10:00,28.01,28.15,27.81,28.07,23000.0,27.9346,28.0743,27.7352,27.9945,23000.0
2010-05-13 11:20:00,28.05,28.08,27.64,27.64,27600.0,27.9745,28.0045,27.5656,27.5656,27600.0
2010-05-13 11:30:00,27.66,27.97,27.49,27.9,26600.0,27.5856,27.8948,27.416,27.8249,26600.0
2010-05-13 11:40:00,27.85,28.01,27.85,27.95,15800.0,27.7751,27.9346,27.7751,27.8748,15800.0
2010-05-13 11:50:00,27.99,28.02,27.52,27.74,35600.0,27.9147,27.9446,27.446,27.6654,35600.0
2010-05-13 12:00:00,27.74,28.34,27.7,28.07,41400.0,27.6654,28.2638,27.6255,27.9945,41400.0
2010-05-13 12:10:00,28.07,28.13,27.48,27.51,54900.0,27.9945,28.0543,27.4061,27.436,54900.0
2010-05-13 12:20:00,27.53,28.23,27.47,27.58,36200.0,27.4559,28.1541,27.3961,27.5058,36200.0
2010-05-13 12:30:00,27.61,27.76,27.55,27.73,54000.0,27.5357,27.6853,27.4759,27.6554,54000.0
2010-05-13 12:40:00,27.74,27.78,27.56,27.65,10900.0,27.6654,27.7053,27.4859,27.5756,10900.0
2010-05-13 12:50:00,27.59,27.72,27.46,27.47,25700.0,27.5158,27.6454,27.3861,27.3961,25700.0
2010-05-13 13:00:00,27.52,27.7,27.4,27.7,26200.0,27.446,27.6255,27.3263,27.6255,26200.0
2010-05-13 13:10:00,27.66,28.2,27.66,27.84,43200.0,27.5856,28.1241,27.5856,27.7651,43200.0
2010-05-13 13:20:00,27.94,28.27,27.85,28.18,29700.0,27.8648,28.1939,27.7751,28.1042,29700.0
2010-05-13 13:30:00,28.24,28.45,28.21,28.39,17000.0,28.164,28.3735,28.1341,28.3136,17000.0
2010-05-13 13:40:00,28.39,28.55,28.35,28.52,18400.0,28.3136,28.4732,28.2737,28.4433,18400.0
2010-05-13 13:50:00,28.51,28.64,28.48,28.58,9600.0,28.4333,28.563,28.4034,28.5031,9600.0
2010-05-13 14:00:00,28.58,28.58,28.48,28.55,10400.0,28.5031,28.5031,28.4034,28.4732,10400.0
2010-05-13 14:10:00,28.55,28.55,28.46,28.5,13900.0,28.4732,28.4732,28.3834,28.4233,13900.0
2010-05-13 14:20:00,28.47,28.59,28.47,28.5,11100.0,28.3934,28.5131,28.3934,28.4233,11100.0
2010-05-13 14:30:00,28.51,28.53,28.37,28.53,8800.0,28.4333,28.4532,28.2937,28.4532,8800.0
2010-05-13 14:40:00,28.52,28.55,28.35,28.35,7900.0,28.4433,28.4732,28.2737,28.2737,7900.0
2010-05-13 14:50:00,28.32,28.32,28.1,28.1,42300.0,28.2438,28.2438,28.0244,28.0244,42300.0
2010-05-13 15:00:00,28.08,28.2,28.05,28.13,19600.0,28.0045,28.1241,27.9745,28.0543,19600.0
2010-05-13 15:10:00,28.15,28.16,27.86,27.93,26200.0,28.0743,28.0842,27.785,27.8549,26200.0
2010-05-13 15:20:00,27.94,28.18,27.94,27.96,18300.0,27.8648,28.1042,27.8648,27.8848,18300.0
2010-05-13 15:30:00,27.97,28.16,27.96,28.0,19900.0,27.8948,28.0842,27.8848,27.9247,19900.0
2010-05-13 15:40:00,28.04,28.3,27.96,28.29,39900.0,27.9646,28.2239,27.8848,28.2139,39900.0
2010-05-13 15:50:00,28.3,28.43,28.28,28.41,145100.0,28.2239,28.3535,28.2039,28.3336,145100.0
2010-05-14 09:30:00,28.15,28.26,27.69,27.92,9100.0,28.0743,28.184,27.6155,27.8449,9100.0
2010-05-14 09:40:00,27.87,28.03,27.39,27.93,22900.0,27.795,27.9546,27.3163,27.8549,22900.0
2010-05-14 09:50:00,27.93,28.06,27.88,27.92,16700.0,27.8549,27.9845,27.805,27.8449,16700.0
2010-05-14 10:00:00,27.93,28.12,27.8,28.04,24700.0,27.8549,28.0443,27.7252,27.9646,24700.0
2010-05-14 10:10:00,28.04,28.32,28.0,28.15,14400.0,27.9646,28.2438,27.9247,28.0743,14400.0
2010-05-14 10:20:00,28.09,28.19,27.95,28.03,6600.0,28.0144,28.1142,27.8748,27.9546,6600.0
2010-05-14 10:30:00,27.97,28.02,27.86,27.93,11700.0,27.8948,27.9446,27.785,27.8549,11700.0
2010-05-14 10:40:00,27.92,27.99,27.8,27.82,5600.0,27.8449,27.9147,27.7252,27.7452,5600.0
2010-05-14 10:50:00,27.81,27.9,27.78,27.86,7300.0,27.7352,27.8249,27.7053,27.785,7300.0
2010-05-14 11:00:00,27.85,27.85,27.52,27.59,8800.0,27.7751,27.7751,27.446,27.5158,8800.0
2010-05-14 11:10:00,27.56,27.75,27.55,27.65,13300.0,27.4859,27.6753,27.4759,27.5756,13300.0
2010-05-14 11:20:00,27.64,27.74,27.45,27.74,21300.0,27.5656,27.6654,27.3762,27.6654,21300.0
2010-05-14 11:30:00,27.73,27.84,27.72,27.8,9500.0,27.6554,27.7651,27.6454,27.7252,9500.0
2010-05-14 11:40:00,27.76,27.82,27.71,27.82,7500.0,27.6853,27.7452,27.6355,27.7452,7500.0
2010-05-14 11:50:00,27.75,27.76,27.63,27.74,15800.0,27.6753,27.6853,27.5557,27.6654,15800.0
2010-05-14 12:00:00,27.71,27.72,27.48,27.53,6100.0,27.6355,27.6454,27.4061,27.4559,6100.0
2010-05-14 12:10:00,27.57,27.57,27.41,27.45,8700.0,27.4958,27.4958,27.3363,27.3762,8700.0
2010-05-14 12:20:00,27.47,27.52,27.22,27.33,17700.0,27.3961,27.446,27.1468,27.2565,17700.0
2010-05-14 12:30:00,27.35,27.36,27.31,27.35,5000.0,27.2764,27.2864,27.2365,27.2764,5000.0
2010-05-14 12:40:00,27.36,27.4,27.33,27.33,7000.0,27.2864,27.3263,27.2565,27.2565,7000.0
2010-05-14 12:50:00,27.35,27.58,27.34,27.58,6700.0,27.2764,27.5058,27.2664,27.5058,6700.0
2010-05-14 13:00:00,27.65,27.74,27.56,27.6,8500.0,27.5756,27.6654,27.4859,27.5257,8500.0
2010-05-14 13:10:00,27.62,27.7,27.49,27.53,6500.0,27.5457,27.6255,27.416,27.4559,6500.0
2010-05-14 13:20:00,27.5,27.7,27.5,27.62,7100.0,27.426,27.6255,27.426,27.5457,7100.0
2010-05-14 13:30:00,27.54,27.54,27.35,27.35,11700.0,27.4659,27.4659,27.2764,27.2764,11700.0
2010-05-14 13:40:00,27.35,27.44,27.33,27.39,8400.0,27.2764,27.3662,27.2565,27.3163,8400.0
2010-05-14 13:50:00,27.41,27.53,27.41,27.52,6000.0,27.3363,27.4559,27.3363,27.446,6000.0
2010-05-14 14:00:00,27.48,27.49,27.36,27.37,3400.0,27.4061,27.416,27.2864,27.2964,3400.0
2010-05-14 14:10:00,27.37,27.37,27.19,27.22,7000.0,27.2964,27.2964,27.1169,27.1468,7000.0
2010-05-14 14:20:00,27.21,27.25,27.13,27.18,9100.0,27.1368,27.1767,27.057,27.1069,9100.0
2010-05-14 14:30:00,27.21,27.23,27.15,27.21,12200.0,27.1368,27.1567,27.077,27.1368,12200.0
2010-05-14 14:40:00,27.23,27.29,27.18,27.28,38700.0,27.1567,27.2166,27.1069,27.2066,38700.0
2010-05-14 14:50:00,27.3,27.41,27.3,27.35,9300.0,27.2266,27.3363,27.2266,27.2764,9300.0
2010-05-14 15:00:00,27.34,27.34,27.17,27.17,9700.0,27.2664,27.2664,27.0969,27.0969,9700.0
2010-05-14 15:10:00,27.2,27.22,27.07,27.07,14500.0,27.1268,27.1468,26.9972,26.9972,14500.0
2010-05-14 15:20:00,27.04,27.07,26.94,27.05,14800.0,26.9673,26.9972,26.8675,26.9772,14800.0
2010-05-14 15:30:00,27.07,27.16,27.02,27.14,10400.0,26.9972,27.0869,26.9473,27.067,10400.0
2010-05-14 15:40:00,27.14,27.3,27.14,27.2,16900.0,27.067,27.2266,27.067,27.1268,16900.0
2010-05-14 15:50:00,27.2,27.38,27.16,27.38,57400.0,27.1268,27.3063,27.0869,27.3063,57400.0
2010-05-17 09:30:00,27.58,28.05,27.58,28.01,13800.0,27.5058,27.9745,27.5058,27.9346,13800.0
2010-05-17 09:40:00,28.06,28.28,27.86,27.91,14700.0,27.9845,28.2039,27.785,27.8349,14700.0
2010-05-17 09:50:00,27.92,28.03,27.75,27.75,10900.0,27.8449,27.9546,27.6753,27.6753,10900.0
2010-05-17 10:00:00,27.73,27.83,27.71,27.77,5300.0,27.6554,27.7551,27.6355,27.6953,5300.0
2010-05-17 10:10:00,27.74,27.85,27.74,27.79,12900.0,27.6654,27.7751,27.6654,27.7152,12900.0
2010-05-17 10:20:00,27.82,27.97,27.82,27.97,4700.0,27.7452,27.8948,27.7452,27.8948,4700.0
2010-05-17 10:30:00,27.99,28.08,27.96,27.96,6900.0,27.9147,28.0045,27.8848,27.8848,6900.0
2010-05-17 10:40:00,27.95,28.03,27.86,28.01,7400.0,27.8748,27.9546,27.785,27.9346,7400.0
2010-05-17 10:50:00,28.0,28.1,27.92,27.93,10200.0,27.9247,28.0244,27.8449,27.8549,10200.0
2010-05-17 11:00:00,27.95,28.03,27.65,27.7,10300.0,27.8748,27.9546,27.5756,27.6255,10300.0
2010-05-17 11:10:00,27.69,27.71,27.58,27.63,9300.0,27.6155,27.6355,27.5058,27.5557,9300.0
2010-05-17 11:20:00,27.63,27.72,27.6,27.71,6500.0,27.5557,27.6454,27.5257,27.6355,6500.0
2010-05-17 11:30:00,27.67,27.67,27.54,27.64,7000.0,27.5956,27.5956,27.4659,27.5656,7000.0
2010-05-17 11:40:00,27.64,27.69,27.59,27.61,6400.0,27.5656,27.6155,27.5158,27.5357,6400.0
2010-05-17 11:50:00,27.6,27.6,27.39,27.45,4700.0,27.5257,27.5257,27.3163,27.3762,4700.0
2010-05-17 12:00:00,27.42,27.43,26.92,26.93,13200.0,27.3462,27.3562,26.8476,26.8576,13200.0
2010-05-17 12:10:00,26.9,27.22,26.9,27.22,4000.0,26.8276,27.1468,26.8276,27.1468,4000.0
2010-05-17 12:20:00,27.22,27.25,27.1,27.21,6000.0,27.1468,27.1767,27.0271,27.1368,6000.0
2010-05-17 12:30:00,27.2,27.44,27.19,27.35,4500.0,27.1268,27.3662,27.1169,27.2764,4500.0
2010-05-17 12:40:00,27.31,27.43,27.31,27.42,3400.0,27.2365,27.3562,27.2365,27.3462,3400.0
2010-05-17 12:50:00,27.43,27.44,27.26,27.26,3800.0,27.3562,27.3662,27.1867,27.1867,3800.0
2010-05-17 13:00:00,27.26,27.3,27.06,27.1,11400.0,27.1867,27.2266,26.9872,27.0271,11400.0
2010-05-17 13:10:00,27.14,27.43,27.14,27.43,4900.0,27.067,27.3562,27.067,27.3562,4900.0
2010-05-17 13:20:00,27.49,27.71,27.47,27.7,21000.0,27.416,27.6355,27.3961,27.6255,21000.0
2010-05-17 13:30:00,27.68,27.78,27.68,27.69,12000.0,27.6055,27.7053,27.6055,27.6155,12000.0
2010-05-17 13:40:00,27.7,27.79,27.66,27.77,6500.0,27.6255,27.7152,27.5856,27.6953,6500.0
2010-05-17 13:50:00,27.77,27.89,27.65,27.89,9500.0,27.6953,27.815,27.5756,27.815,9500.0
2010-05-17 14:00:00,27.86,27.97,27.79,27.79,12200.0,27.785,27.8948,27.7152,27.7152,12200.0
2010-05-17 14:10:00,27.76,27.95,27.72,27.95,7300.0,27.6853,27.8748,27.6454,27.8748,7300.0
2010-05-17 14:20:00,27.97,28.03,27.92,28.02,12000.0,27.8948,27.9546,27.8449,27.9446,12000.0
2010-05-17 14:30:00,28.02,28.16,27.96,28.09,28000.0,27.9446,28.0842,27.8848,28.0144,28000.0
2010-05-17 14:40:00,28.09,28.27,28.09,28.19,21800.0,28.0144,28.1939,28.0144,28.1142,21800.0
2010-05-17 14:50:00,28.14,28.17,27.98,28.14,30400.0,28.0643,28.0942,27.9047,28.0643,30400.0
2010-05-17 15:00:00,28.16,28.27,28.0,28.04,27600.0,28.0842,28.1939,27.9247,27.9646,27600.0
2010-05-17 15:10:00,28.06,28.17,27.96,27.96,16300.0,27.9845,28.0942,27.8848,27.8848,16300.0
2010-05-17 15:20:00,27.96,28.14,27.95,28.12,23300.0,27.8848,28.0643,27.8748,28.0443,23300.0
2010-05-17 15:30:00,28.11,28.32,28.1,28.31,29300.0,28.0344,28.2438,28.0244,28.2338,29300.0
2010-05-17 15:40:00,28.31,28.39,28.08,28.31,62400.0,28.2338,28.3136,28.0045,28.2338,62400.0
2010-05-17 15:50:00,28.35,28.61,28.29,28.51,103700.0,28.2737,28.533,28.2139,28.4333,103700.0
2010-05-18 09:30:00,28.84,28.84,28.57,28.65,40700.0,28.7624,28.7624,28.4931,28.5729,40700.0
2010-05-18 09:40:00,28.65,28.83,28.64,28.81,25300.0,28.5729,28.7524,28.563,28.7325,25300.0
2010-05-18 09:50:00,28.8,28.83,28.74,28.76,34400.0,28.7225,28.7524,28.6627,28.6826,34400.0
2010-05-18 10:00:00,28.75,28.92,28.63,28.79,47900.0,28.6727,28.8422,28.553,28.7125,47900.0
2010-05-18 10:10:00,28.79,28.95,28.66,28.93,27100.0,28.7125,28.8721,28.5829,28.8522,27100.0
2010-05-18 10:20:00,28.92,28.95,28.83,28.86,8900.0,28.8422,28.8721,28.7524,28.7824,8900.0
2010-05-18 10:30:00,28.91,28.91,28.52,28.66,18500.0,28.8322,28.8322,28.4433,28.5829,18500.0
2010-05-18 10:40:00,28.75,28.79,28.38,28.39,18100.0,28.6727,28.7125,28.3037,28.3136,18100.0
2010-05-18 10:50:00,28.41,28.47,28.09,28.41,28600.0,28.3336,28.3934,28.0144,28.3336,28600.0
2010-05-18 11:00:00,28.4,28.58,28.4,28.54,141900.0,28.3236,28.5031,28.3236,28.4632,141900.0
2010-05-18 11:10:00,28.54,28.76,28.51,28.62,14200.0,28.4632,28.6826,28.4333,28.543,14200.0
2010-05-18 11:20:00,28.64,28.65,28.54,28.63,3700.0,28.563,28.5729,28.4632,28.553,3700.0
2010-05-18 11:30:00,28.62,28.65,28.5,28.58,9000.0,28.543,28.5729,28.4233,28.5031,9000.0
2010-05-18 11:40:00,28.58,28.58,28.35,28.4,33500.0,28.5031,28.5031,28.2737,28.3236,33500.0
2010-05-18 11:50:00,28.35,28.46,28.35,28.39,23000.0,28.2737,28.3834,28.2737,28.3136,23000.0
2010-05-18 12:00:00,28.39,28.54,28.34,28.46,58200.0,28.3136,28.4632,28.2638,28.3834,58200.0
2010-05-18 12:10:00,28.49,28.67,28.49,28.5,11400.0,28.4134,28.5929,28.4134,28.4233,11400.0
2010-05-18 12:20:00,28.5,28.59,28.43,28.53,37100.0,28.4233,28.5131,28.3535,28.4532,37100.0
2010-05-18 12:30:00,28.54,28.79,28.53,28.7,6100.0,28.4632,28.7125,28.4532,28.6228,6100.0
2010-05-18 12:40:00,28.69,28.8,28.66,28.8,7100.0,28.6128,28.7225,28.5829,28.7225,7100.0
2010-05-18 12:50:00,28.8,28.86,28.71,28.72,15300.0,28.7225,28.7824,28.6328,28.6427,15300.0
2010-05-18 13:00:00,28.74,28.87,28.67,28.8,18100.0,28.6627,28.7923,28.5929,28.7225,18100.0
2010-05-18 13:10:00,28.83,28.86,28.52,28.52,16700.0,28.7524,28.7824,28.4433,28.4433,16700.0
2010-05-18 13:20:00,28.51,28.75,28.51,28.74,7100.0,28.4333,28.6727,28.4333,28.6627,7100.0
2010-05-18 13:30:00,28.76,28.78,28.51,28.51,17900.0,28.6826,28.7026,28.4333,28.4333,17900.0
2010-05-18 13:40:00,28.53,28.58,28.38,28.42,4700.0,28.4532,28.5031,28.3037,28.3435,4700.0
2010-05-18 13:50:00,28.39,28.48,28.31,28.36,4200.0,28.3136,28.4034,28.2338,28.2837,4200.0
2010-05-18 14:00:00,28.38,28.52,28.35,28.37,4000.0,28.3037,28.4433,28.2737,28.2937,4000.0
2010-05-18 14:10:00,28.38,28.5,28.38,28.44,3500.0,28.3037,28.4233,28.3037,28.3635,3500.0
2010-05-18 14:20:00,28.42,28.42,28.11,28.16,6500.0,28.3435,28.3435,28.0344,28.0842,6500.0
2010-05-18 14:30:00,28.17,28.17,27.87,27.92,11400.0,28.0942,28.0942,27.795,27.8449,11400.0
2010-05-18 14:40:00,27.92,28.13,27.85,28.1,14100.0,27.8449,28.0543,27.7751,28.0244,14100.0
2010-05-18 14:50:00,28.15,28.21,28.02,28.03,6800.0,28.0743,28.1341,27.9446,27.9546,6800.0
2010-05-18 15:00:00,28.03,28.14,27.93,28.07,22400.0,27.9546,28.0643,27.8549,27.9945,22400.0
2010-05-18 15:10:00,28.09,28.41,28.08,28.15,9500.0,28.0144,28.3336,28.0045,28.0743,9500.0
2010-05-18 15:20:00,28.15,28.15,27.97,28.01,14500.0,28.0743,28.0743,27.8948,27.9346,14500.0
2010-05-18 15:30:00,28.0,28.09,27.95,28.04,21100.0,27.9247,28.0144,27.8748,27.9646,21100.0
2010-05-18 15:40:00,28.02,28.15,27.95,28.01,27800.0,27.9446,28.0743,27.8748,27.9346,27800.0
2010-05-18 15:50:00,28.02,28.09,28.0,28.07,28500.0,27.9446,28.0144,27.9247,27.9945,28500.0
2010-05-19 09:30:00,27.87,27.87,27.15,27.29,46000.0,27.795,27.795,27.077,27.2166,46000.0
2010-05-19 09:40:00,27.43,28.22,27.4,28.16,14300.0,27.3562,28.1441,27.3263,28.0842,14300.0
2010-05-19 09:50:00,28.22,28.22,28.0,28.0,12700.0,28.1441,28.1441,27.9247,27.9247,12700.0
2010-05-19 10:00:00,27.99,28.07,27.86,27.86,6200.0,27.9147,27.9945,27.785,27.785,6200.0
2010-05-19 10:10:00,27.81,27.92,27.48,27.54,10700.0,27.7352,27.8449,27.4061,27.4659,10700.0
2010-05-19 10:20:00,27.51,27.86,27.4,27.82,42900.0,27.436,27.785,27.3263,27.7452,42900.0
2010-05-19 10:30:00,27.79,28.08,27.75,28.04,28400.0,27.7152,28.0045,27.6753,27.9646,28400.0
2010-05-19 10:40:00,28.02,28.26,28.0,28.17,31500.0,27.9446,28.184,27.9247,28.0942,31500.0
2010-05-19 10:50:00,28.15,28.31,28.07,28.26,13500.0,28.0743,28.2338,27.9945,28.184,13500.0
2010-05-19 11:00:00,28.25,28.28,28.0,28.02,9200.0,28.174,28.2039,27.9247,27.9446,9200.0
2010-05-19 11:10:00,27.99,28.0,27.79,27.79,3900.0,27.9147,27.9247,27.7152,27.7152,3900.0
2010-05-19 11:20:00,27.78,27.93,27.74,27.89,11300.0,27.7053,27.8549,27.6654,27.815,11300.0
2010-05-19 11:30:00,27.9,28.13,27.82,28.0,11800.0,27.8249,28.0543,27.7452,27.9247,11800.0
2010-05-19 11:40:00,27.99,28.01,27.7,27.75,7300.0,27.9147,27.9346,27.6255,27.6753,7300.0
2010-05-19 11:50:00,27.75,27.81,27.53,27.53,17600.0,27.6753,27.7352,27.4559,27.4559,17600.0
2010-05-19 12:00:00,27.54,27.59,27.48,27.48,6300.0,27.4659,27.5158,27.4061,27.4061,6300.0
2010-05-19 12:10:00,27.54,27.65,27.46,27.52,7400.0,27.4659,27.5756,27.3861,27.446,7400.0
2010-05-19 12:20:00,27.53,27.99,27.49,27.91,12000.0,27.4559,27.9147,27.416,27.8349,12000.0
2010-05-19 12:30:00,27.91,28.1,27.8,28.1,3800.0,27.8349,28.0244,27.7252,28.0244,3800.0
2010-05-19 12:40:00,28.13,28.27,28.03,28.04,30700.0,28.0543,28.1939,27.9546,27.9646,30700.0
2010-05-19 12:50:00,27.98,28.27,27.97,28.27,34900.0,27.9047,28.1939,27.8948,28.1939,34900.0
2010-05-19 13:00:00,28.24,28.34,28.15,28.26,16300.0,28.164,28.2638,28.0743,28.184,16300.0
2010-05-19 13:10:00,28.25,28.37,28.16,28.26,13700.0,28.174,28.2937,28.0842,28.184,13700.0
2010-05-19 13:20:00,28.3,28.55,28.3,28.36,10500.0,28.2239,28.4732,28.2239,28.2837,10500.0
2010-05-19 13:30:00,28.35,28.41,28.21,28.23,13200.0,28.2737,28.3336,28.1341,28.1541,13200.0
2010-05-19 13:40:00,28.23,28.41,28.2,28.41,9400.0,28.1541,28.3336,28.1241,28.3336,9400.0
2010-05-19 13:50:00,28.44,28.47,28.27,28.31,13500.0,28.3635,28.3934,28.1939,28.2338,13500.0
2010-05-19 14:00:00,28.3,28.45,28.29,28.3,8500.0,28.2239,28.3735,28.2139,28.2239,8500.0
2010-05-19 14:10:00,28.32,28.37,28.19,28.19,9000.0,28.2438,28.2937,28.1142,28.1142,9000.0
2010-05-19 14:20:00,28.15,28.23,28.06,28.23,8800.0,28.0743,28.1541,27.9845,28.1541,8800.0
2010-05-19 14:30:00,28.16,28.24,28.1,28.24,7300.0,28.0842,28.164,28.0244,28.164,7300.0
2010-05-19 14:40:00,28.14,28.31,28.14,28.25,11300.0,28.0643,28.2338,28.0643,28.174,11300.0
2010-05-19 14:50:00,28.22,28.31,28.17,28.18,6800.0,28.1441,28.2338,28.0942,28.1042,6800.0
2010-05-19 15:00:00,28.2,28.32,27.95,27.96,11800.0,28.1241,28.2438,27.8748,27.8848,11800.0
2010-05-19 15:10:00,27.95,28.05,27.89,28.03,10800.0,27.8748,27.9745,27.815,27.9546,10800.0
2010-05-19 15:20:00,28.03,28.09,27.83,28.07,14700.0,27.9546,28.0144,27.7551,27.9945,14700.0
2010-05-19 15:30:00,28.08,28.08,27.87,28.07,14900.0,28.0045,28.0045,27.795,27.9945,14900.0
2010-05-19 15:40:00,28.11,28.17,27.98,28.08,16500.0,28.0344,28.0942,27.9047,28.0045,16500.0
2010-05-19 15:50:00,28.07,28.15,27.97,28.01,37900.0,27.9945,28.0743,27.8948,27.9346,37900.0
2010-05-20 09:30:00,27.36,27.64,27.19,27.62,20800.0,27.2864,27.5656,27.1169,27.5457,20800.0
2010-05-20 09:40:00,27.53,27.53,27.02,27.2,8100.0,27.4559,27.4559,26.9473,27.1268,8100.0
2010-05-20 09:50:00,27.23,27.57,27.18,27.29,10700.0,27.1567,27.4958,27.1069,27.2166,10700.0
2010-05-20 10:00:00,27.25,27.67,27.18,27.36,6500.0,27.1767,27.5956,27.1069,27.2864,6500.0
2010-05-20 10:10:00,27.39,27.44,27.18,27.18,7900.0,27.3163,27.3662,27.1069,27.1069,7900.0
2010-05-20 10:20:00,27.17,27.18,26.87,26.9,15600.0,27.0969,27.1069,26.7977,26.8276,15600.0
2010-05-20 10:30:00,26.87,27.25,26.84,27.19,10800.0,26.7977,27.1767,26.7678,27.1169,10800.0
2010-05-20 10:40:00,27.15,27.22,26.94,27.11,14300.0,27.077,27.1468,26.8675,27.0371,14300.0
2010-05-20 10:50:00,27.09,27.25,27.06,27.07,5600.0,27.0171,27.1767,26.9872,26.9972,5600.0
2010-05-20 11:00:00,27.02,27.18,27.02,27.17,5600.0,26.9473,27.1069,26.9473,27.0969,5600.0
2010-05-20 11:10:00,27.15,27.15,26.98,27.1,9400.0,27.077,27.077,26.9074,27.0271,9400.0
2010-05-20 11:20:00,27.12,27.29,26.99,27.2,4500.0,27.047,27.2166,26.9174,27.1268,4500.0
2010-05-20 11:30:00,27.18,27.18,27.02,27.1,6300.0,27.1069,27.1069,26.9473,27.0271,6300.0
2010-05-20 11:40:00,27.11,27.15,26.93,27.05,8600.0,27.0371,27.077,26.8576,26.9772,8600.0
2010-05-20 11:50:00,27.02,27.09,26.93,27.07,11400.0,26.9473,27.0171,26.8576,26.9972,11400.0
2010-05-20 12:00:00,27.03,27.1,27.0,27.1,5200.0,26.9573,27.0271,26.9274,27.0271,5200.0
2010-05-20 12:10:00,27.08,27.13,26.92,27.01,9700.0,27.0071,27.057,26.8476,26.9373,9700.0
2010-05-20 12:20:00,27.02,27.17,27.02,27.1,9100.0,26.9473,27.0969,26.9473,27.0271,9100.0
2010-05-20 12:30:00,27.11,27.21,27.06,27.21,4900.0,27.0371,27.1368,26.9872,27.1368,4900.0
2010-05-20 12:40:00,27.19,27.19,27.05,27.08,8100.0,27.1169,27.1169,26.9772,27.0071,8100.0
2010-05-20 12:50:00,27.1,27.11,26.93,26.95,16600.0,27.0271,27.0371,26.8576,26.8775,16600.0
2010-05-20 13:00:00,26.95,27.02,26.65,26.68,20800.0,26.8775,26.9473,26.5783,26.6082,20800.0
2010-05-20 13:10:00,26.68,26.81,26.52,26.65,8500.0,26.6082,26.7379,26.4487,26.5783,8500.0
2010-05-20 13:20:00,26.68,26.99,26.68,26.9,7100.0,26.6082,26.9174,26.6082,26.8276,7100.0
2010-05-20 13:30:00,26.9,27.13,26.88,26.88,7300.0,26.8276,27.057,26.8077,26.8077,7300.0
2010-05-20 13:40:00,26.9,27.14,26.9,27.11,10300.0,26.8276,27.067,26.8276,27.0371,10300.0
2010-05-20 13:50:00,27.11,27.21,27.06,27.18,12100.0,27.0371,27.1368,26.9872,27.1069,12100.0
2010-05-20 14:00:00,27.13,27.2,27.03,27.19,9200.0,27.057,27.1268,26.9573,27.1169,9200.0
2010-05-20 14:10:00,27.16,27.32,27.16,27.29,4000.0,27.0869,27.2465,27.0869,27.2166,4000.0
2010-05-20 14:20:00,27.32,27.5,27.15,27.23,4800.0,27.2465,27.426,27.077,27.1567,4800.0
2010-05-20 14:30:00,27.13,27.46,27.12,27.45,6400.0,27.057,27.3861,27.047,27.3762,6400.0
2010-05-20 14:40:00,27.43,27.61,27.36,27.53,11800.0,27.3562,27.5357,27.2864,27.4559,11800.0
2010-05-20 14:50:00,27.51,27.58,27.37,27.43,23600.0,27.436,27.5058,27.2964,27.3562,23600.0
2010-05-20 15:00:00,27.46,27.56,27.34,27.4,31000.0,27.3861,27.4859,27.2664,27.3263,31000.0
2010-05-20 15:10:00,27.32,27.33,27.14,27.23,19800.0,27.2465,27.2565,27.067,27.1567,19800.0
2010-05-20 15:20:00,27.21,27.4,27.15,27.2,14700.0,27.1368,27.3263,27.077,27.1268,14700.0
2010-05-20 15:30:00,27.21,27.26,27.11,27.19,16800.0,27.1368,27.1867,27.0371,27.1169,16800.0
2010-05-20 15:40:00,27.18,27.3,27.09,27.3,64600.0,27.1069,27.2266,27.0171,27.2266,64600.0
2010-05-20 15:50:00,27.26,27.26,27.16,27.2,115900.0,27.1867,27.1867,27.0869,27.1268,115900.0
2010-05-21 09:30:00,26.82,27.08,26.42,27.06,77900.0,26.7478,27.0071,26.3489,26.9872,77900.0
2010-05-21 09:40:00,27.11,27.27,27.02,27.15,26800.0,27.0371,27.1966,26.9473,27.077,26800.0
2010-05-21 09:50:00,27.15,27.54,27.14,27.23,26700.0,27.077,27.4659,27.067,27.1567,26700.0
2010-05-21 10:00:00,27.21,27.34,27.11,27.2,14100.0,27.1368,27.2664,27.0371,27.1268,14100.0
2010-05-21 10:10:00,27.18,27.45,27.07,27.23,32100.0,27.1069,27.3762,26.9972,27.1567,32100.0
2010-05-21 10:20:00,27.23,27.23,27.07,27.07,21100.0,27.1567,27.1567,26.9972,26.9972,21100.0
2010-05-21 10:30:00,27.08,27.15,26.92,27.15,38500.0,27.0071,27.077,26.8476,27.077,38500.0
2010-05-21 10:40:00,27.14,27.14,26.83,26.85,8200.0,27.067,27.067,26.7578,26.7778,8200.0
2010-05-21 10:50:00,26.85,27.06,26.75,26.97,4200.0,26.7778,26.9872,26.678,26.8974,4200.0
2010-05-21 11:00:00,26.98,27.21,26.98,27.12,8100.0,26.9074,27.1368,26.9074,27.047,8100.0
2010-05-21 11:10:00,27.11,27.37,27.1,27.27,8400.0,27.0371,27.2964,27.0271,27.1966,8400.0
2010-05-21 11:20:00,27.27,27.49,27.25,27.32,8000.0,27.1966,27.416,27.1767,27.2465,8000.0
2010-05-21 11:30:00,27.4,27.82,27.4,27.82,10200.0,27.3263,27.7452,27.3263,27.7452,10200.0
2010-05-21 11:40:00,27.82,28.01,27.69,27.7,7300.0,27.7452,27.9346,27.6155,27.6255,7300.0
2010-05-21 11:50:00,27.71,27.88,27.59,27.62,7700.0,27.6355,27.805,27.5158,27.5457,7700.0
2010-05-21 12:00:00,27.59,27.67,27.53,27.65,5500.0,27.5158,27.5956,27.4559,27.5756,5500.0
2010-05-21 12:10:00,27.66,27.79,27.6,27.75,10200.0,27.5856,27.7152,27.5257,27.6753,10200.0
2010-05-21 12:20:00,27.72,27.77,27.63,27.63,54300.0,27.6454,27.6953,27.5557,27.5557,54300.0
2010-05-21 12:30:00,27.63,27.66,27.43,27.6,23100.0,27.5557,27.5856,27.3562,27.5257,23100.0
2010-05-21 12:40:00,27.65,27.7,27.5,27.56,11300.0,27.5756,27.6255,27.426,27.4859,11300.0
2010-05-21 12:50:00,27.5,27.57,27.46,27.53,6100.0,27.426,27.4958,27.3861,27.4559,6100.0
2010-05-21 13:00:00,27.52,27.55,27.26,27.33,10900.0,27.446,27.4759,27.1867,27.2565,10900.0
2010-05-21 13:10:00,27.3,27.49,27.29,27.29,16200.0,27.2266,27.416,27.2166,27.2166,16200.0
2010-05-21 13:20:00,27.33,27.35,27.19,27.19,4600.0,27.2565,27.2764,27.1169,27.1169,4600.0
2010-05-21 13:30:00,27.2,27.29,27.14,27.17,5300.0,27.1268,27.2166,27.067,27.0969,5300.0
2010-05-21 13:40:00,27.2,27.23,27.07,27.16,15200.0,27.1268,27.1567,26.9972,27.0869,15200.0
2010-05-21 13:50:00,27.22,27.22,27.08,27.11,8400.0,27.1468,27.1468,27.0071,27.0371,8400.0
2010-05-21 14:00:00,27.13,27.19,26.91,26.97,17800.0,27.057,27.1169,26.8376,26.8974,17800.0
2010-05-21 14:10:00,26.97,27.01,26.78,26.81,7100.0,26.8974,26.9373,26.708,26.7379,7100.0
2010-05-21 14:20:00,26.78,27.01,26.71,27.0,8200.0,26.708,26.9373,26.6381,26.9274,8200.0
2010-05-21 14:30:00,26.99,27.04,26.88,26.88,9800.0,26.9174,26.9673,26.8077,26.8077,9800.0
2010-05-21 14:40:00,26.92,26.95,26.78,26.85,7500.0,26.8476,26.8775,26.708,26.7778,7500.0
2010-05-21 14:50:00,26.83,26.83,26.66,26.75,9100.0,26.7578,26.7578,26.5883,26.678,9100.0
2010-05-21 15:00:00,26.79,26.9,26.76,26.82,12300.0,26.7179,26.8276,26.688,26.7478,12300.0
2010-05-21 15:10:00,26.81,26.86,26.8,26.8,44800.0,26.7379,26.7877,26.7279,26.7279,44800.0
2010-05-21 15:20:00,26.8,27.03,26.8,26.85,19500.0,26.7279,26.9573,26.7279,26.7778,19500.0
2010-05-21 15:30:00,26.86,27.12,26.8,27.05,64100.0,26.7877,27.047,26.7279,26.9772,64100.0
2010-05-21 15:40:00,27.04,27.1,26.85,27.0,25200.0,26.9673,27.0271,26.7778,26.9274,25200.0
2010-05-21 15:50:00,27.01,27.24,27.0,27.15,79700.0,26.9373,27.1667,26.9274,27.077,79700.0
2010-05-24 09:30:00,27.04,27.36,26.78,27.07,19200.0,26.9673,27.2864,26.708,26.9972,19200.0
2010-05-24 09:40:00,26.99,27.1,26.8,27.1,24200.0,26.9174,27.0271,26.7279,27.0271,24200.0
2010-05-24 09:50:00,27.08,27.39,27.04,27.2,13900.0,27.0071,27.3163,26.9673,27.1268,13900.0
2010-05-24 10:00:00,27.2,27.39,27.08,27.2,39200.0,27.1268,27.3163,27.0071,27.1268,39200.0
2010-05-24 10:10:00,27.16,27.57,27.11,27.56,16900.0,27.0869,27.4958,27.0371,27.4859,16900.0
2010-05-24 10:20:00,27.52,27.68,27.45,27.61,18700.0,27.446,27.6055,27.3762,27.5357,18700.0
2010-05-24 10:30:00,27.72,27.84,27.67,27.84,12300.0,27.6454,27.7651,27.5956,27.7651,12300.0
2010-05-24 10:40:00,27.82,27.91,27.6,27.91,18900.0,27.7452,27.8349,27.5257,27.8349,18900.0
2010-05-24 10:50:00,27.9,27.93,27.6,27.71,37400.0,27.8249,27.8549,27.5257,27.6355,37400.0
2010-05-24 11:00:00,27.69,27.73,27.5,27.52,19400.0,27.6155,27.6554,27.426,27.446,19400.0
2010-05-24 11:10:00,27.57,27.58,27.34,27.42,11100.0,27.4958,27.5058,27.2664,27.3462,11100.0
2010-05-24 11:20:00,27.42,27.52,27.4,27.4,3600.0,27.3462,27.446,27.3263,27.3263,3600.0
2010-05-24 11:30:00,27.4,27.57,27.37,27.57,6600.0,27.3263,27.4958,27.2964,27.4958,6600.0
2010-05-24 11:40:00,27.52,27.62,27.38,27.59,19000.0,27.446,27.5457,27.3063,27.5158,19000.0
2010-05-24 11:50:00,27.61,27.61,27.5,27.5,5800.0,27.5357,27.5357,27.426,27.426,5800.0
2010-05-24 12:00:00,27.47,27.74,27.47,27.74,8500.0,27.3961,27.6654,27.3961,27.6654,8500.0
2010-05-24 12:10:00,27.71,27.88,27.7,27.72,6700.0,27.6355,27.805,27.6255,27.6454,6700.0
2010-05-24 12:20:00,27.7,27.76,27.69,27.7,3400.0,27.6255,27.6853,27.6155,27.6255,3400.0
2010-05-24 12:30:00,27.74,27.81,27.63,27.63,8000.0,27.6654,27.7352,27.5557,27.5557,8000.0
2010-05-24 12:40:00,27.68,27.68,27.48,27.51,6000.0,27.6055,27.6055,27.4061,27.436,6000.0
2010-05-24 12:50:00,27.53,27.72,27.52,27.53,6800.0,27.4559,27.6454,27.446,27.4559,6800.0
2010-05-24 13:00:00,27.51,27.64,27.48,27.51,6600.0,27.436,27.5656,27.4061,27.436,6600.0
2010-05-24 13:10:00,27.5,27.54,27.37,27.43,4700.0,27.426,27.4659,27.2964,27.3562,4700.0
2010-05-24 13:20:00,27.44,27.52,27.42,27.5,5000.0,27.3662,27.446,27.3462,27.426,5000.0
2010-05-24 13:30:00,27.54,27.54,27.35,27.44,9700.0,27.4659,27.4659,27.2764,27.3662,9700.0
2010-05-24 13:40:00,27.47,27.57,27.47,27.49,8200.0,27.3961,27.4958,27.3961,27.416,8200.0
2010-05-24 13:50:00,27.5,27.57,27.44,27.57,4800.0,27.426,27.4958,27.3662,27.4958,4800.0
2010-05-24 14:00:00,27.54,27.63,27.48,27.6,9000.0,27.4659,27.5557,27.4061,27.5257,9000.0
2010-05-24 14:10:00,27.65,27.81,27.65,27.74,7200.0,27.5756,27.7352,27.5756,27.6654,7200.0
2010-05-24 14:20:00,27.72,27.76,27.64,27.71,8600.0,27.6454,27.6853,27.5656,27.6355,8600.0
2010-05-24 14:30:00,27.71,27.73,27.6,27.6,5000.0,27.6355,27.6554,27.5257,27.5257,5000.0
2010-05-24 14:40:00,27.61,27.61,27.47,27.5,29900.0,27.5357,27.5357,27.3961,27.426,29900.0
2010-05-24 14:50:00,27.51,27.64,27.44,27.52,21500.0,27.436,27.5656,27.3662,27.446,21500.0
2010-05-24 15:00:00,27.5,27.55,27.42,27.47,11600.0,27.426,27.4759,27.3462,27.3961,11600.0
2010-05-24 15:10:00,27.45,27.51,27.4,27.44,31000.0,27.3762,27.436,27.3263,27.3662,31000.0
2010-05-24 15:20:00,27.45,27.47,27.41,27.44,16900.0,27.3762,27.3961,27.3363,27.3662,16900.0
2010-05-24 15:30:00,27.44,27.62,27.41,27.48,23100.0,27.3662,27.5457,27.3363,27.4061,23100.0
2010-05-24 15:40:00,27.47,27.6,27.4,27.47,34400.0,27.3961,27.5257,27.3263,27.3961,34400.0
2010-05-24 15:50:00,27.46,27.47,27.29,27.39,102400.0,27.3861,27.3961,27.2166,27.3163,102400.0
2010-05-25 09:30:00,26.5,26.63,26.3,26.45,29700.0,26.4287,26.5584,26.2292,26.3788,29700.0
2010-05-25 09:40:00,26.42,26.5,26.25,26.3,22400.0,26.3489,26.4287,26.1794,26.2292,22400.0
2010-05-25 09:50:00,26.24,26.3,26.0,26.11,38500.0,26.1694,26.2292,25.9301,26.0398,38500.0
2010-05-25 10:00:00,26.13,26.4,25.85,25.88,19200.0,26.0597,26.329,25.7805,25.8104,19200.0
2010-05-25 10:10:00,25.9,26.25,25.8,26.11,8700.0,25.8303,26.1794,25.7306,26.0398,8700.0
2010-05-25 10:20:00,26.23,26.23,26.01,26.09,15700.0,26.1594,26.1594,25.94,26.0198,15700.0
2010-05-25 10:30:00,26.07,26.19,25.94,26.14,17900.0,25.9999,26.1195,25.8702,26.0697,17900.0
2010-05-25 10:40:00,26.1,26.17,26.08,26.13,20900.0,26.0298,26.0996,26.0098,26.0597,20900.0
2010-05-25 10:50:00,26.14,26.25,26.11,26.24,7600.0,26.0697,26.1794,26.0398,26.1694,7600.0
2010-05-25 11:00:00,26.28,26.43,26.21,26.21,12800.0,26.2093,26.3589,26.1395,26.1395,12800.0
2010-05-25 11:10:00,26.12,26.21,26.05,26.08,13700.0,26.0497,26.1395,25.9799,26.0098,13700.0
2010-05-25 11:20:00,26.08,26.17,25.96,26.1,15000.0,26.0098,26.0996,25.8902,26.0298,15000.0
2010-05-25 11:30:00,26.09,26.23,26.09,26.14,9200.0,26.0198,26.1594,26.0198,26.0697,9200.0
2010-05-25 11:40:00,26.13,26.13,25.97,26.01,15800.0,26.0597,26.0597,25.9001,25.94,15800.0
2010-05-25 11:50:00,26.02,26.11,25.97,26.08,13800.0,25.95,26.0398,25.9001,26.0098,13800.0
2010-05-25 12:00:00,26.08,26.29,26.08,26.08,4500.0,26.0098,26.2193,26.0098,26.0098,4500.0
2010-05-25 12:10:00,26.08,26.2,26.08,26.1,3900.0,26.0098,26.1295,26.0098,26.0298,3900.0
2010-05-25 12:20:00,26.11,26.14,26.01,26.04,5500.0,26.0398,26.0697,25.94,25.9699,5500.0
2010-05-25 12:30:00,26.02,26.11,25.98,26.06,4800.0,25.95,26.0398,25.9101,25.9899,4800.0
2010-05-25 12:40:00,26.08,26.11,25.99,26.05,6900.0,26.0098,26.0398,25.9201,25.9799,6900.0
2010-05-25 12:50:00,26.05,26.11,26.0,26.1,6900.0,25.9799,26.0398,25.9301,26.0298,6900.0
2010-05-25 13:00:00,26.09,26.1,26.0,26.0,5600.0,26.0198,26.0298,25.9301,25.9301,5600.0
2010-05-25 13:10:00,26.02,26.1,26.0,26.06,10200.0,25.95,26.0298,25.9301,25.9899,10200.0
2010-05-25 13:20:00,26.07,26.13,26.02,26.12,4700.0,25.9999,26.0597,25.95,26.0497,4700.0
2010-05-25 13:30:00,26.1,26.13,26.05,26.1,5800.0,26.0298,26.0597,25.9799,26.0298,5800.0
2010-05-25 13:40:00,26.1,26.12,26.06,26.1,6400.0,26.0298,26.0497,25.9899,26.0298,6400.0
2010-05-25 13:50:00,26.1,26.19,26.05,26.1,12600.0,26.0298,26.1195,25.9799,26.0298,12600.0
2010-05-25 14:00:00,26.06,26.16,26.0,26.06,13200.0,25.9899,26.0896,25.9301,25.9899,13200.0
2010-05-25 14:10:00,26.1,26.2,26.08,26.18,6200.0,26.0298,26.1295,26.0098,26.1096,6200.0
2010-05-25 14:20:00,26.18,26.19,26.08,26.09,8400.0,26.1096,26.1195,26.0098,26.0198,8400.0
2010-05-25 14:30:00,26.1,26.12,26.0,26.1,15200.0,26.0298,26.0497,25.9301,26.0298,15200.0
2010-05-25 14:40:00,26.08,26.39,26.06,26.35,10600.0,26.0098,26.319,25.9899,26.2791,10600.0
2010-05-25 14:50:00,26.35,26.37,26.14,26.18,15700.0,26.2791,26.2991,26.0697,26.1096,15700.0
2010-05-25 15:00:00,26.19,26.39,26.16,26.34,16100.0,26.1195,26.319,26.0896,26.2691,16100.0
2010-05-25 15:10:00,26.34,26.45,26.32,26.4,30300.0,26.2691,26.3788,26.2492,26.329,30300.0
2010-05-25 15:20:00,26.44,26.83,26.42,26.72,21200.0,26.3689,26.7578,26.3489,26.6481,21200.0
2010-05-25 15:30:00,26.74,26.85,26.66,26.66,18100.0,26.6681,26.7778,26.5883,26.5883,18100.0
2010-05-25 15:40:00,26.67,26.81,26.58,26.77,41100.0,26.5983,26.7379,26.5085,26.698,41100.0
2010-05-25 15:50:00,26.76,26.86,26.58,26.81,51100.0,26.688,26.7877,26.5085,26.7379,51100.0
2010-05-26 09:30:00,26.89,27.48,26.89,27.35,6500.0,26.8177,27.4061,26.8177,27.2764,6500.0
2010-05-26 09:40:00,27.34,27.35,27.2,27.2,10400.0,27.2664,27.2764,27.1268,27.1268,10400.0
2010-05-26 09:50:00,27.2,27.35,27.2,27.3,13100.0,27.1268,27.2764,27.1268,27.2266,13100.0
2010-05-26 10:00:00,27.33,27.4,27.25,27.34,15200.0,27.2565,27.3263,27.1767,27.2664,15200.0
2010-05-26 10:10:00,27.38,27.59,27.36,27.55,9100.0,27.3063,27.5158,27.2864,27.4759,9100.0
2010-05-26 10:20:00,27.5,27.54,27.47,27.48,9200.0,27.426,27.4659,27.3961,27.4061,9200.0
2010-05-26 10:30:00,27.49,27.59,27.46,27.5,11400.0,27.416,27.5158,27.3861,27.426,11400.0
2010-05-26 10:40:00,27.51,27.62,27.47,27.5,4900.0,27.436,27.5457,27.3961,27.426,4900.0
2010-05-26 10:50:00,27.52,27.65,27.35,27.38,13800.0,27.446,27.5756,27.2764,27.3063,13800.0
2010-05-26 11:00:00,27.42,27.54,27.35,27.53,14000.0,27.3462,27.4659,27.2764,27.4559,14000.0
2010-05-26 11:10:00,27.55,27.57,27.45,27.5,3600.0,27.4759,27.4958,27.3762,27.426,3600.0
2010-05-26 11:20:00,27.42,27.49,27.23,27.23,17300.0,27.3462,27.416,27.1567,27.1567,17300.0
2010-05-26 11:30:00,27.2,27.27,27.2,27.23,9800.0,27.1268,27.1966,27.1268,27.1567,9800.0
2010-05-26 11:40:00,27.26,27.29,27.2,27.25,18600.0,27.1867,27.2166,27.1268,27.1767,18600.0
2010-05-26 11:50:00,27.27,27.36,27.24,27.34,13400.0,27.1966,27.2864,27.1667,27.2664,13400.0
2010-05-26 12:00:00,27.36,27.4,27.36,27.4,8900.0,27.2864,27.3263,27.2864,27.3263,8900.0
2010-05-26 12:10:00,27.43,27.52,27.43,27.5,3600.0,27.3562,27.446,27.3562,27.426,3600.0
2010-05-26 12:20:00,27.5,27.6,27.41,27.42,7500.0,27.426,27.5257,27.3363,27.3462,7500.0
2010-05-26 12:30:00,27.44,27.51,27.43,27.51,9000.0,27.3662,27.436,27.3562,27.436,9000.0
2010-05-26 12:40:00,27.52,27.53,27.41,27.41,7400.0,27.446,27.4559,27.3363,27.3363,7400.0
2010-05-26 12:50:00,27.4,27.64,27.4,27.64,45800.0,27.3263,27.5656,27.3263,27.5656,45800.0
2010-05-26 13:00:00,27.68,27.76,27.65,27.66,9800.0,27.6055,27.6853,27.5756,27.5856,9800.0
2010-05-26 13:10:00,27.69,27.69,27.53,27.53,6600.0,27.6155,27.6155,27.4559,27.4559,6600.0
2010-05-26 13:20:00,27.54,27.61,27.48,27.54,15000.0,27.4659,27.5357,27.4061,27.4659,15000.0
2010-05-26 13:30:00,27.54,27.54,27.44,27.49,6500.0,27.4659,27.4659,27.3662,27.416,6500.0
2010-05-26 13:40:00,27.49,27.54,27.43,27.44,8500.0,27.416,27.4659,27.3562,27.3662,8500.0
2010-05-26 13:50:00,27.46,27.69,27.44,27.68,7300.0,27.3861,27.6155,27.3662,27.6055,7300.0
2010-05-26 14:00:00,27.64,27.7,27.5,27.59,11900.0,27.5656,27.6255,27.426,27.5158,11900.0
2010-05-26 14:10:00,27.63,27.63,27.43,27.56,13300.0,27.5557,27.5557,27.3562,27.4859,13300.0
2010-05-26 14:20:00,27.53,27.54,27.45,27.49,4700.0,27.4559,27.4659,27.3762,27.416,4700.0
2010-05-26 14:30:00,27.52,27.53,27.33,27.41,13400.0,27.446,27.4559,27.2565,27.3363,13400.0
2010-05-26 14:40:00,27.45,27.5,27.33,27.34,6100.0,27.3762,27.426,27.2565,27.2664,6100.0
2010-05-26 14:50:00,27.33,27.5,27.33,27.43,30400.0,27.2565,27.426,27.2565,27.3562,30400.0
2010-05-26 15:00:00,27.44,27.54,27.4,27.47,112300.0,27.3662,27.4659,27.3263,27.3961,112300.0
2010-05-26 15:10:00,27.46,27.56,27.4,27.4,13600.0,27.3861,27.4859,27.3263,27.3263,13600.0
2010-05-26 15:20:00,27.4,27.42,27.12,27.27,40400.0,27.3263,27.3462,27.047,27.1966,40400.0
2010-05-26 15:30:00,27.25,27.4,27.25,27.35,61600.0,27.1767,27.3263,27.1767,27.2764,61600.0
2010-05-26 15:40:00,27.35,27.48,27.16,27.2,18800.0,27.2764,27.4061,27.0869,27.1268,18800.0
2010-05-26 15:50:00,27.2,27.42,27.2,27.4,82700.0,27.1268,27.3462,27.1268,27.3263,82700.0
2010-05-27 09:30:00,27.91,28.26,27.5,28.1,19200.0,27.8349,28.184,27.426,28.0244,19200.0
2010-05-27 09:40:00,28.06,28.07,27.94,28.01,11100.0,27.9845,27.9945,27.8648,27.9346,11100.0
2010-05-27 09:50:00,27.97,28.09,27.88,27.92,10400.0,27.8948,28.0144,27.805,27.8449,10400.0
2010-05-27 10:00:00,27.93,27.93,27.84,27.85,3300.0,27.8549,27.8549,27.7651,27.7751,3300.0
2010-05-27 10:10:00,27.87,27.97,27.87,27.95,9100.0,27.795,27.8948,27.795,27.8748,9100.0
2010-05-27 10:20:00,27.96,27.97,27.89,27.95,4700.0,27.8848,27.8948,27.815,27.8748,4700.0
2010-05-27 10:30:00,27.95,28.05,27.88,27.89,17000.0,27.8748,27.9745,27.805,27.815,17000.0
2010-05-27 10:40:00,27.89,27.98,27.89,27.92,10300.0,27.815,27.9047,27.815,27.8449,10300.0
2010-05-27 10:50:00,27.9,28.08,27.9,27.96,6400.0,27.8249,28.0045,27.8249,27.8848,6400.0
2010-05-27 11:00:00,27.95,28.0,27.93,27.93,2600.0,27.8748,27.9247,27.8549,27.8549,2600.0
2010-05-27 11:10:00,27.93,27.99,27.91,27.91,11000.0,27.8549,27.9147,27.8349,27.8349,11000.0
2010-05-27 11:20:00,27.93,28.09,27.93,28.08,6300.0,27.8549,28.0144,27.8549,28.0045,6300.0
2010-05-27 11:30:00,28.05,28.05,27.91,27.97,8800.0,27.9745,27.9745,27.8349,27.8948,8800.0
2010-05-27 11:40:00,27.92,28.0,27.92,28.0,2400.0,27.8449,27.9247,27.8449,27.9247,2400.0
2010-05-27 11:50:00,27.99,28.15,27.95,28.1,211300.0,27.9147,28.0743,27.8748,28.0244,211300.0
2010-05-27 12:00:00,28.1,28.27,28.05,28.24,6900.0,28.0244,28.1939,27.9745,28.164,6900.0
2010-05-27 12:10:00,28.25,28.33,28.16,28.25,10500.0,28.174,28.2538,28.0842,28.174,10500.0
2010-05-27 12:20:00,28.25,28.3,28.2,28.21,6500.0,28.174,28.2239,28.1241,28.1341,6500.0
2010-05-27 12:30:00,28.21,28.23,28.16,28.17,4100.0,28.1341,28.1541,28.0842,28.0942,4100.0
2010-05-27 12:40:00,28.16,28.18,28.04,28.07,1600.0,28.0842,28.1042,27.9646,27.9945,1600.0
2010-05-27 12:50:00,28.06,28.12,28.04,28.1,2400.0,27.9845,28.0443,27.9646,28.0244,2400.0
2010-05-27 13:00:00,28.12,28.12,27.98,28.0,13300.0,28.0443,28.0443,27.9047,27.9247,13300.0
2010-05-27 13:10:00,28.0,28.06,27.99,28.05,7300.0,27.9247,27.9845,27.9147,27.9745,7300.0
2010-05-27 13:20:00,28.05,28.08,27.96,27.99,15900.0,27.9745,28.0045,27.8848,27.9147,15900.0
2010-05-27 13:30:00,28.0,28.04,27.98,28.0,14700.0,27.9247,27.9646,27.9047,27.9247,14700.0
2010-05-27 13:40:00,27.99,28.01,27.75,28.0,1515800.0,27.9147,27.9346,27.6753,27.9247,1515800.0
2010-05-27 13:50:00,28.0,28.05,27.97,28.03,12600.0,27.9247,27.9745,27.8948,27.9546,12600.0
2010-05-27 14:00:00,28.0,28.0,27.87,27.95,7900.0,27.9247,27.9247,27.795,27.8748,7900.0
2010-05-27 14:10:00,27.95,28.01,27.95,28.01,19600.0,27.8748,27.9346,27.8748,27.9346,19600.0
2010-05-27 14:20:00,27.99,28.0,27.92,27.94,27500.0,27.9147,27.9247,27.8449,27.8648,27500.0
2010-05-27 14:30:00,27.96,28.0,27.94,27.94,33800.0,27.8848,27.9247,27.8648,27.8648,33800.0
2010-05-27 14:40:00,27.95,27.95,27.87,27.89,8600.0,27.8748,27.8748,27.795,27.815,8600.0
2010-05-27 14:50:00,27.9,27.9,27.87,27.9,9000.0,27.8249,27.8249,27.795,27.8249,9000.0
2010-05-27 15:00:00,27.9,27.9,27.87,27.9,11900.0,27.8249,27.8249,27.795,27.8249,11900.0
2010-05-27 15:10:00,27.9,27.91,27.86,27.9,29000.0,27.8249,27.8349,27.785,27.8249,29000.0
2010-05-27 15:20:00,27.89,27.9,27.83,27.87,10900.0,27.815,27.8249,27.7551,27.795,10900.0
2010-05-27 15:30:00,27.9,27.91,27.84,27.9,13500.0,27.8249,27.8349,27.7651,27.8249,13500.0
2010-05-27 15:40:00,27.91,27.95,27.88,27.95,21500.0,27.8349,27.8748,27.805,27.8748,21500.0
2010-05-27 15:50:00,27.93,27.95,27.85,27.9,83100.0,27.8549,27.8748,27.7751,27.8249,83100.0
2010-05-28 09:30:00,27.81,28.0,27.68,27.71,3700.0,27.7352,27.9247,27.6055,27.6355,3700.0
2010-05-28 09:40:00,27.7,27.76,27.61,27.67,5400.0,27.6255,27.6853,27.5357,27.5956,5400.0
2010-05-28 09:50:00,27.83,28.06,27.78,28.06,6400.0,27.7551,27.9845,27.7053,27.9845,6400.0
2010-05-28 10:00:00,28.14,28.5,28.14,28.48,29400.0,28.0643,28.4233,28.0643,28.4034,29400.0
2010-05-28 10:10:00,28.44,28.68,28.39,28.68,29200.0,28.3635,28.6028,28.3136,28.6028,29200.0
2010-05-28 10:20:00,28.66,28.71,28.63,28.67,12900.0,28.5829,28.6328,28.553,28.5929,12900.0
2010-05-28 10:30:00,28.68,28.82,28.65,28.7,20800.0,28.6028,28.7425,28.5729,28.6228,20800.0
2010-05-28 10:40:00,28.69,28.69,28.4,28.4,11300.0,28.6128,28.6128,28.3236,28.3236,11300.0
2010-05-28 10:50:00,28.41,28.63,28.38,28.58,10800.0,28.3336,28.553,28.3037,28.5031,10800.0
2010-05-28 11:00:00,28.57,28.65,28.53,28.63,11400.0,28.4931,28.5729,28.4532,28.553,11400.0
2010-05-28 11:10:00,28.64,28.7,28.42,28.45,9900.0,28.563,28.6228,28.3435,28.3735,9900.0
2010-05-28 11:20:00,28.47,28.56,28.35,28.56,10400.0,28.3934,28.4832,28.2737,28.4832,10400.0
2010-05-28 11:30:00,28.53,28.55,28.46,28.54,7300.0,28.4532,28.4732,28.3834,28.4632,7300.0
2010-05-28 11:40:00,28.56,28.75,28.52,28.71,8200.0,28.4832,28.6727,28.4433,28.6328,8200.0
2010-05-28 11:50:00,28.72,28.81,28.65,28.81,34300.0,28.6427,28.7325,28.5729,28.7325,34300.0
2010-05-28 12:00:00,28.8,28.8,28.54,28.54,11700.0,28.7225,28.7225,28.4632,28.4632,11700.0
2010-05-28 12:10:00,28.55,28.63,28.48,28.58,21700.0,28.4732,28.553,28.4034,28.5031,21700.0
2010-05-28 12:20:00,28.57,28.63,28.48,28.54,185700.0,28.4931,28.553,28.4034,28.4632,185700.0
2010-05-28 12:30:00,28.57,28.58,28.33,28.42,52800.0,28.4931,28.5031,28.2538,28.3435,52800.0
2010-05-28 12:40:00,28.4,28.49,28.33,28.42,15600.0,28.3236,28.4134,28.2538,28.3435,15600.0
2010-05-28 12:50:00,28.38,28.62,28.35,28.42,10200.0,28.3037,28.543,28.2737,28.3435,10200.0
2010-05-28 13:00:00,28.43,28.58,28.4,28.55,24500.0,28.3535,28.5031,28.3236,28.4732,24500.0
2010-05-28 13:10:00,28.55,28.65,28.5,28.65,16900.0,28.4732,28.5729,28.4233,28.5729,16900.0
2010-05-28 13:20:00,28.67,28.68,28.51,28.6,9800.0,28.5929,28.6028,28.4333,28.5231,9800.0
2010-05-28 13:30:00,28.61,28.63,28.43,28.46,15500.0,28.533,28.553,28.3535,28.3834,15500.0
2010-05-28 13:40:00,28.48,28.48,28.4,28.46,9500.0,28.4034,28.4034,28.3236,28.3834,9500.0
2010-05-28 13:50:00,28.48,28.58,28.4,28.46,10500.0,28.4034,28.5031,28.3236,28.3834,10500.0
2010-05-28 14:00:00,28.41,28.48,28.36,28.48,14500.0,28.3336,28.4034,28.2837,28.4034,14500.0
2010-05-28 14:10:00,28.43,28.5,28.38,28.49,10900.0,28.3535,28.4233,28.3037,28.4134,10900.0
2010-05-28 14:20:00,28.48,28.5,28.47,28.5,19000.0,28.4034,28.4233,28.3934,28.4233,19000.0
2010-05-28 14:30:00,28.5,28.5,28.43,28.49,29000.0,28.4233,28.4233,28.3535,28.4134,29000.0
2010-05-28 14:40:00,28.5,28.5,28.45,28.48,41800.0,28.4233,28.4233,28.3735,28.4034,41800.0
2010-05-28 14:50:00,28.5,28.58,28.47,28.58,42800.0,28.4233,28.5031,28.3934,28.5031,42800.0
2010-05-28 15:00:00,28.58,28.7,28.54,28.63,19800.0,28.5031,28.6228,28.4632,28.553,19800.0
2010-05-28 15:10:00,28.67,28.83,28.64,28.79,21700.0,28.5929,28.7524,28.563,28.7125,21700.0
2010-05-28 15:20:00,28.79,28.83,28.76,28.79,26700.0,28.7125,28.7524,28.6826,28.7125,26700.0
2010-05-28 15:30:00,28.79,28.84,28.7,28.73,32400.0,28.7125,28.7624,28.6228,28.6527,32400.0
2010-05-28 15:40:00,28.75,28.82,28.59,28.82,38200.0,28.6727,28.7425,28.5131,28.7425,38200.0
2010-05-28 15:50:00,28.78,28.84,28.57,28.58,68000.0,28.7026,28.7624,28.4931,28.5031,68000.0
2010-06-01 09:30:00,28.3,28.3,27.86,28.06,16100.0,28.2239,28.2239,27.785,27.9845,16100.0
2010-06-01 09:40:00,28.06,28.15,27.95,28.15,5300.0,27.9845,28.0743,27.8748,28.0743,5300.0
2010-06-01 09:50:00,28.22,28.58,28.18,28.18,11000.0,28.1441,28.5031,28.1042,28.1042,11000.0
2010-06-01 10:00:00,28.2,28.74,28.2,28.63,19700.0,28.1241,28.6627,28.1241,28.553,19700.0
2010-06-01 10:10:00,28.61,28.68,28.5,28.6,12100.0,28.533,28.6028,28.4233,28.5231,12100.0
2010-06-01 10:20:00,28.59,28.81,28.52,28.69,12300.0,28.5131,28.7325,28.4433,28.6128,12300.0
2010-06-01 10:30:00,28.66,28.75,28.57,28.64,11400.0,28.5829,28.6727,28.4931,28.563,11400.0
2010-06-01 10:40:00,28.63,28.72,28.5,28.56,11500.0,28.553,28.6427,28.4233,28.4832,11500.0
2010-06-01 10:50:00,28.55,28.56,28.37,28.43,10700.0,28.4732,28.4832,28.2937,28.3535,10700.0
2010-06-01 11:00:00,28.43,28.48,28.4,28.48,3900.0,28.3535,28.4034,28.3236,28.4034,3900.0
2010-06-01 11:10:00,28.45,28.49,28.41,28.44,2700.0,28.3735,28.4134,28.3336,28.3635,2700.0
2010-06-01 11:20:00,28.42,28.5,28.25,28.46,518200.0,28.3435,28.4233,28.174,28.3834,518200.0
2010-06-01 11:30:00,28.46,28.48,28.4,28.47,5600.0,28.3834,28.4034,28.3236,28.3934,5600.0
2010-06-01 11:40:00,28.45,28.45,28.15,28.21,6800.0,28.3735,28.3735,28.0743,28.1341,6800.0
2010-06-01 11:50:00,28.21,28.21,27.97,27.98,9000.0,28.1341,28.1341,27.8948,27.9047,9000.0
2010-06-01 12:00:00,27.98,28.14,27.94,27.95,9000.0,27.9047,28.0643,27.8648,27.8748,9000.0
2010-06-01 12:10:00,27.9,28.17,27.9,28.13,5400.0,27.8249,28.0942,27.8249,28.0543,5400.0
2010-06-01 12:20:00,28.13,28.25,28.11,28.25,11600.0,28.0543,28.174,28.0344,28.174,11600.0
2010-06-01 12:30:00,28.25,28.25,28.07,28.11,11200.0,28.174,28.174,27.9945,28.0344,11200.0
2010-06-01 12:40:00,28.1,28.13,27.97,28.01,14500.0,28.0244,28.0543,27.8948,27.9346,14500.0
2010-06-01 12:50:00,28.04,28.06,27.86,27.86,20300.0,27.9646,27.9845,27.785,27.785,20300.0
2010-06-01 13:00:00,27.86,27.9,27.8,27.84,10800.0,27.785,27.8249,27.7252,27.7651,10800.0
2010-06-01 13:10:00,27.85,28.04,27.83,28.04,9600.0,27.7751,27.9646,27.7551,27.9646,9600.0
2010-06-01 13:20:00,28.03,28.18,28.03,28.16,2100.0,27.9546,28.1042,27.9546,28.0842,2100.0
2010-06-01 13:30:00,28.2,28.2,28.13,28.16,3200.0,28.1241,28.1241,28.0543,28.0842,3200.0
2010-06-01 13:40:00,28.16,28.18,28.13,28.16,6200.0,28.0842,28.1042,28.0543,28.0842,6200.0
2010-06-01 13:50:00,28.16,28.16,27.91,27.91,6300.0,28.0842,28.0842,27.8349,27.8349,6300.0
2010-06-01 14:00:00,27.9,27.91,27.66,27.68,17500.0,27.8249,27.8349,27.5856,27.6055,17500.0
2010-06-01 14:10:00,27.68,27.79,27.67,27.71,13900.0,27.6055,27.7152,27.5956,27.6355,13900.0
2010-06-01 14:20:00,27.76,27.82,27.73,27.81,26400.0,27.6853,27.7452,27.6554,27.7352,26400.0
2010-06-01 14:30:00,27.82,28.01,27.82,27.92,11400.0,27.7452,27.9346,27.7452,27.8449,11400.0
2010-06-01 14:40:00,27.94,28.18,27.92,28.16,13000.0,27.8648,28.1042,27.8449,28.0842,13000.0
2010-06-01 14:50:00,28.18,28.18,28.0,28.11,8400.0,28.1042,28.1042,27.9247,28.0344,8400.0
2010-06-01 15:00:00,28.12,28.12,28.0,28.0,13300.0,28.0443,28.0443,27.9247,27.9247,13300.0
2010-06-01 15:10:00,28.01,28.12,27.9,27.95,17600.0,27.9346,28.0443,27.8249,27.8748,17600.0
2010-06-01 15:20:00,27.95,28.0,27.75,28.0,27100.0,27.8748,27.9247,27.6753,27.9247,27100.0
2010-06-01 15:30:00,28.0,28.14,27.94,28.07,23900.0,27.9247,28.0643,27.8648,27.9945,23900.0
2010-06-01 15:40:00,28.0,28.04,27.76,27.86,35900.0,27.9247,27.9646,27.6853,27.785,35900.0
2010-06-01 15:50:00,27.87,27.87,27.61,27.68,69800.0,27.795,27.795,27.5357,27.6055,69800.0
2010-06-02 09:30:00,28.06,28.49,27.8,28.0,21500.0,27.9845,28.4134,27.7252,27.9247,21500.0
2010-06-02 09:40:00,27.99,28.07,27.81,27.85,16700.0,27.9147,27.9945,27.7352,27.7751,16700.0
2010-06-02 09:50:00,27.8,28.09,27.69,28.06,10900.0,27.7252,28.0144,27.6155,27.9845,10900.0
2010-06-02 10:00:00,28.08,28.34,27.94,28.31,12700.0,28.0045,28.2638,27.8648,28.2338,12700.0
2010-06-02 10:10:00,28.36,28.41,28.19,28.37,15500.0,28.2837,28.3336,28.1142,28.2937,15500.0
2010-06-02 10:20:00,28.38,28.48,28.3,28.42,7900.0,28.3037,28.4034,28.2239,28.3435,7900.0
2010-06-02 10:30:00,28.46,28.56,28.42,28.47,5300.0,28.3834,28.4832,28.3435,28.3934,5300.0
2010-06-02 10:40:00,28.47,28.49,28.43,28.45,1400.0,28.3934,28.4134,28.3535,28.3735,1400.0
2010-06-02 10:50:00,28.45,28.58,28.45,28.53,8600.0,28.3735,28.5031,28.3735,28.4532,8600.0
2010-06-02 11:00:00,28.58,28.78,28.54,28.76,21900.0,28.5031,28.7026,28.4632,28.6826,21900.0
2010-06-02 11:10:00,28.74,28.8,28.53,28.56,23600.0,28.6627,28.7225,28.4532,28.4832,23600.0
2010-06-02 11:20:00,28.53,28.63,28.5,28.58,6200.0,28.4532,28.553,28.4233,28.5031,6200.0
2010-06-02 11:30:00,28.55,28.7,28.49,28.51,26000.0,28.4732,28.6228,28.4134,28.4333,26000.0
2010-06-02 11:40:00,28.5,28.58,28.48,28.51,6800.0,28.4233,28.5031,28.4034,28.4333,6800.0
2010-06-02 11:50:00,28.52,28.61,28.49,28.61,10500.0,28.4433,28.533,28.4134,28.533,10500.0
2010-06-02 12:00:00,28.59,28.64,28.54,28.58,8900.0,28.5131,28.563,28.4632,28.5031,8900.0
2010-06-02 12:10:00,28.59,28.62,28.56,28.56,11800.0,28.5131,28.543,28.4832,28.4832,11800.0
2010-06-02 12:20:00,28.56,28.65,28.25,28.64,982800.0,28.4832,28.5729,28.174,28.563,982800.0
2010-06-02 12:30:00,28.63,29.0,28.62,29.0,87100.0,28.553,28.922,28.543,28.922,87100.0
2010-06-02 12:40:00,29.0,29.24,29.0,29.17,34200.0,28.922,29.1613,28.922,29.0915,34200.0
2010-06-02 12:50:00,29.18,29.26,29.17,29.23,27300.0,29.1015,29.1813,29.0915,29.1514,27300.0
2010-06-02 13:00:00,29.23,29.26,29.15,29.2,29700.0,29.1514,29.1813,29.0716,29.1214,29700.0
2010-06-02 13:10:00,29.19,29.24,29.16,29.2,20100.0,29.1115,29.1613,29.0816,29.1214,20100.0
2010-06-02 13:20:00,29.19,29.2,29.13,29.17,14300.0,29.1115,29.1214,29.0516,29.0915,14300.0
2010-06-02 13:30:00,29.16,29.2,29.1,29.17,18800.0,29.0816,29.1214,29.0217,29.0915,18800.0
2010-06-02 13:40:00,29.19,29.2,29.16,29.17,13700.0,29.1115,29.1214,29.0816,29.0915,13700.0
2010-06-02 13:50:00,29.17,29.2,29.16,29.2,12600.0,29.0915,29.1214,29.0816,29.1214,12600.0
2010-06-02 14:00:00,29.2,29.2,29.06,29.12,25000.0,29.1214,29.1214,28.9818,29.0417,25000.0
2010-06-02 14:10:00,29.13,29.18,29.07,29.08,16700.0,29.0516,29.1015,28.9918,29.0018,16700.0
2010-06-02 14:20:00,29.08,29.08,29.0,29.01,15800.0,29.0018,29.0018,28.922,28.932,15800.0
2010-06-02 14:30:00,29.01,29.12,29.01,29.08,16800.0,28.932,29.0417,28.932,29.0018,16800.0
2010-06-02 14:40:00,29.1,29.26,29.1,29.24,28600.0,29.0217,29.1813,29.0217,29.1613,28600.0
2010-06-02 14:50:00,29.24,29.5,29.22,29.41,102700.0,29.1613,29.4206,29.1414,29.3309,102700.0
2010-06-02 15:00:00,29.45,29.75,29.41,29.63,42900.0,29.3708,29.67,29.3309,29.5503,42900.0
2010-06-02 15:10:00,29.63,29.83,29.6,29.82,30200.0,29.5503,29.7497,29.5204,29.7398,30200.0
2010-06-02 15:20:00,29.8,29.97,29.75,29.97,26400.0,29.7198,29.8894,29.67,29.8894,26400.0
2010-06-02 15:30:00,29.96,30.06,29.91,29.98,110200.0,29.8794,29.9791,29.8295,29.8993,110200.0
2010-06-02 15:40:00,29.97,30.02,29.92,29.97,51800.0,29.8894,29.9392,29.8395,29.8894,51800.0
2010-06-02 15:50:00,29.99,30.27,29.99,30.26,104500.0,29.9093,30.1886,29.9093,30.1786,104500.0
2010-06-03 09:30:00,30.19,30.24,29.87,30.17,36000.0,30.1088,30.1586,29.7896,30.0888,36000.0
2010-06-03 09:40:00,30.18,30.37,30.14,30.37,28600.0,30.0988,30.2883,30.0589,30.2883,28600.0
2010-06-03 09:50:00,30.38,30.58,30.35,30.48,25500.0,30.2983,30.4977,30.2684,30.398,25500.0
2010-06-03 10:00:00,30.48,30.53,30.16,30.18,23800.0,30.398,30.4479,30.0789,30.0988,23800.0
2010-06-03 10:10:00,30.2,30.24,29.95,29.95,19100.0,30.1188,30.1586,29.8694,29.8694,19100.0
2010-06-03 10:20:00,29.97,29.98,29.63,29.65,19300.0,29.8894,29.8993,29.5503,29.5702,19300.0
2010-06-03 10:30:00,29.65,29.87,29.61,29.76,13800.0,29.5702,29.7896,29.5303,29.6799,13800.0
2010-06-03 10:40:00,29.76,29.92,29.76,29.91,12400.0,29.6799,29.8395,29.6799,29.8295,12400.0
2010-06-03 10:50:00,29.96,30.01,29.94,29.94,8300.0,29.8794,29.9293,29.8595,29.8595,8300.0
2010-06-03 11:00:00,29.95,30.04,29.91,30.03,11000.0,29.8694,29.9592,29.8295,29.9492,11000.0
2010-06-03 11:10:00,30.04,30.06,29.93,30.01,15900.0,29.9592,29.9791,29.8495,29.9293,15900.0
2010-06-03 11:20:00,29.99,29.99,29.82,29.82,7300.0,29.9093,29.9093,29.7398,29.7398,7300.0
2010-06-03 11:30:00,29.8,29.92,29.75,29.92,7900.0,29.7198,29.8395,29.67,29.8395,7900.0
2010-06-03 11:40:00,29.96,30.02,29.88,30.0,6000.0,29.8794,29.9392,29.7996,29.9193,6000.0
2010-06-03 11:50:00,30.03,30.09,30.0,30.09,2800.0,29.9492,30.009,29.9193,30.009,2800.0
2010-06-03 12:00:00,30.09,30.09,29.86,30.0,10800.0,30.009,30.009,29.7797,29.9193,10800.0
2010-06-03 12:10:00,30.0,30.01,29.9,29.9,32000.0,29.9193,29.9293,29.8196,29.8196,32000.0
2010-06-03 12:20:00,29.89,29.9,29.65,29.75,15500.0,29.8096,29.8196,29.5702,29.67,15500.0
2010-06-03 12:30:00,29.73,29.76,29.72,29.75,13300.0,29.65,29.6799,29.64,29.67,13300.0
2010-06-03 12:40:00,29.75,29.75,29.65,29.67,44300.0,29.67,29.67,29.5702,29.5902,44300.0
2010-06-03 12:50:00,29.65,29.65,29.52,29.59,15600.0,29.5702,29.5702,29.4406,29.5104,15600.0
2010-06-03 13:00:00,29.59,29.71,29.59,29.7,14500.0,29.5104,29.6301,29.5104,29.6201,14500.0
2010-06-03 13:10:00,29.75,29.75,29.6,29.6,2400.0,29.67,29.67,29.5204,29.5204,2400.0
2010-06-03 13:20:00,29.61,29.62,29.45,29.5,7100.0,29.5303,29.5403,29.3708,29.4206,7100.0
2010-06-03 13:30:00,29.53,29.63,29.53,29.63,4000.0,29.4506,29.5503,29.4506,29.5503,4000.0
2010-06-03 13:40:00,29.63,29.8,29.63,29.8,9100.0,29.5503,29.7198,29.5503,29.7198,9100.0
2010-06-03 13:50:00,29.79,29.8,29.73,29.74,20600.0,29.7099,29.7198,29.65,29.66,20600.0
2010-06-03 14:00:00,29.72,29.77,29.65,29.7,13600.0,29.64,29.6899,29.5702,29.6201,13600.0
2010-06-03 14:10:00,29.7,29.8,29.68,29.74,32100.0,29.6201,29.7198,29.6002,29.66,32100.0
2010-06-03 14:20:00,29.74,29.98,29.73,29.85,15900.0,29.66,29.8993,29.65,29.7697,15900.0
2010-06-03 14:30:00,29.84,30.0,29.84,29.96,34800.0,29.7597,29.9193,29.7597,29.8794,34800.0
2010-06-03 14:40:00,29.96,29.97,29.87,29.87,39900.0,29.8794,29.8894,29.7896,29.7896,39900.0
2010-06-03 14:50:00,29.86,29.96,29.83,29.85,30300.0,29.7797,29.8794,29.7497,29.7697,30300.0
2010-06-03 15:00:00,29.85,29.96,29.83,29.9,16900.0,29.7697,29.8794,29.7497,29.8196,16900.0
2010-06-03 15:10:00,29.88,30.0,29.86,29.95,42200.0,29.7996,29.9193,29.7797,29.8694,42200.0
2010-06-03 15:20:00,29.96,30.03,29.95,30.01,36100.0,29.8794,29.9492,29.8694,29.9293,36100.0
2010-06-03 15:30:00,30.02,30.02,29.92,29.96,38700.0,29.9392,29.9392,29.8395,29.8794,38700.0
2010-06-03 15:40:00,29.96,30.16,29.96,30.07,39100.0,29.8794,30.0789,29.8794,29.9891,39100.0
2010-06-03 15:50:00,30.05,30.24,30.01,30.18,62300.0,29.9692,30.1586,29.9293,30.0988,62300.0
2010-06-04 09:30:00,29.32,29.32,28.64,29.32,24600.0,29.2411,29.2411,28.563,29.2411,24600.0
2010-06-04 09:40:00,29.33,29.5,29.23,29.4,10300.0,29.2511,29.4206,29.1514,29.3209,10300.0
2010-06-04 09:50:00,29.4,29.49,29.33,29.34,12800.0,29.3209,29.4107,29.2511,29.2611,12800.0
2010-06-04 10:00:00,29.35,29.4,29.23,29.4,14800.0,29.271,29.3209,29.1514,29.3209,14800.0
2010-06-04 10:10:00,29.39,29.43,29.31,29.36,37500.0,29.3109,29.3508,29.2311,29.281,37500.0
2010-06-04 10:20:00,29.38,29.5,29.35,29.44,10100.0,29.301,29.4206,29.271,29.3608,10100.0
2010-06-04 10:30:00,29.42,29.43,29.31,29.4,19200.0,29.3409,29.3508,29.2311,29.3209,19200.0
2010-06-04 10:40:00,29.42,29.56,29.41,29.53,36200.0,29.3409,29.4805,29.3309,29.4506,36200.0
2010-06-04 10:50:00,29.54,29.54,29.36,29.36,23300.0,29.4605,29.4605,29.281,29.281,23300.0
2010-06-04 11:00:00,29.37,29.38,29.17,29.17,74200.0,29.291,29.301,29.0915,29.0915,74200.0
2010-06-04 11:10:00,29.16,29.17,28.89,28.89,29100.0,29.0816,29.0915,28.8123,28.8123,29100.0
2010-06-04 11:20:00,28.92,28.92,28.56,28.6,14600.0,28.8422,28.8422,28.4832,28.5231,14600.0
2010-06-04 11:30:00,28.6,28.82,28.55,28.66,29200.0,28.5231,28.7425,28.4732,28.5829,29200.0
2010-06-04 11:40:00,28.66,28.8,28.62,28.8,15900.0,28.5829,28.7225,28.543,28.7225,15900.0
2010-06-04 11:50:00,28.8,28.84,28.76,28.8,55800.0,28.7225,28.7624,28.6826,28.7225,55800.0
2010-06-04 12:00:00,28.77,28.8,28.58,28.63,20700.0,28.6926,28.7225,28.5031,28.553,20700.0
2010-06-04 12:10:00,28.63,28.8,28.62,28.8,7300.0,28.553,28.7225,28.543,28.7225,7300.0
2010-06-04 12:20:00,28.81,28.85,28.78,28.83,5100.0,28.7325,28.7724,28.7026,28.7524,5100.0
2010-06-04 12:30:00,28.85,28.9,28.84,28.87,6700.0,28.7724,28.8223,28.7624,28.7923,6700.0
2010-06-04 12:40:00,28.89,28.94,28.82,28.89,13800.0,28.8123,28.8621,28.7425,28.8123,13800.0
2010-06-04 12:50:00,28.93,28.95,28.83,28.86,43600.0,28.8522,28.8721,28.7524,28.7824,43600.0
2010-06-04 13:00:00,28.87,28.92,28.82,28.92,5000.0,28.7923,28.8422,28.7425,28.8422,5000.0
2010-06-04 13:10:00,28.92,28.92,28.8,28.83,8200.0,28.8422,28.8422,28.7225,28.7524,8200.0
2010-06-04 13:20:00,28.82,28.82,28.61,28.63,9000.0,28.7425,28.7425,28.533,28.553,9000.0
2010-06-04 13:30:00,28.63,28.63,28.5,28.5,14900.0,28.553,28.553,28.4233,28.4233,14900.0
2010-06-04 13:40:00,28.45,28.45,28.35,28.36,14500.0,28.3735,28.3735,28.2737,28.2837,14500.0
2010-06-04 13:50:00,28.37,28.38,28.2,28.23,23200.0,28.2937,28.3037,28.1241,28.1541,23200.0
2010-06-04 14:00:00,28.24,28.37,28.22,28.28,19100.0,28.164,28.2937,28.1441,28.2039,19100.0
2010-06-04 14:10:00,28.26,28.31,28.16,28.16,17200.0,28.184,28.2338,28.0842,28.0842,17200.0
2010-06-04 14:20:00,28.16,28.32,28.13,28.19,12500.0,28.0842,28.2438,28.0543,28.1142,12500.0
2010-06-04 14:30:00,28.17,28.21,28.13,28.17,17900.0,28.0942,28.1341,28.0543,28.0942,17900.0
2010-06-04 14:40:00,28.19,28.19,28.05,28.05,21600.0,28.1142,28.1142,27.9745,27.9745,21600.0
2010-06-04 14:50:00,28.05,28.07,28.01,28.05,16700.0,27.9745,27.9945,27.9346,27.9745,16700.0
2010-06-04 15:00:00,28.03,28.21,28.02,28.21,25700.0,27.9546,28.1341,27.9446,28.1341,25700.0
2010-06-04 15:10:00,28.22,28.27,28.08,28.15,22300.0,28.1441,28.1939,28.0045,28.0743,22300.0
2010-06-04 15:20:00,28.14,28.21,28.06,28.1,22300.0,28.0643,28.1341,27.9845,28.0244,22300.0
2010-06-04 15:30:00,28.11,28.22,28.05,28.07,38700.0,28.0344,28.1441,27.9745,27.9945,38700.0
2010-06-04 15:40:00,28.06,28.26,28.02,28.24,85800.0,27.9845,28.184,27.9446,28.164,85800.0
2010-06-04 15:50:00,28.22,28.23,28.04,28.2,104800.0,28.1441,28.1541,27.9646,28.1241,104800.0
2010-06-07 09:30:00,28.3,28.44,28.24,28.26,11300.0,28.2239,28.3635,28.164,28.184,11300.0
2010-06-07 09:40:00,28.2,28.21,27.81,28.04,17600.0,28.1241,28.1341,27.7352,27.9646,17600.0
2010-06-07 09:50:00,28.09,28.4,28.09,28.4,22800.0,28.0144,28.3236,28.0144,28.3236,22800.0
2010-06-07 10:00:00,28.38,28.42,28.22,28.42,8700.0,28.3037,28.3435,28.1441,28.3435,8700.0
2010-06-07 10:10:00,28.42,28.44,28.28,28.32,6200.0,28.3435,28.3635,28.2039,28.2438,6200.0
2010-06-07 10:20:00,28.34,28.35,28.13,28.24,8200.0,28.2638,28.2737,28.0543,28.164,8200.0
2010-06-07 10:30:00,28.28,28.28,27.96,27.96,6000.0,28.2039,28.2039,27.8848,27.8848,6000.0
2010-06-07 10:40:00,27.95,28.0,27.8,27.84,12800.0,27.8748,27.9247,27.7252,27.7651,12800.0
2010-06-07 10:50:00,27.81,27.81,27.19,27.29,15700.0,27.7352,27.7352,27.1169,27.2166,15700.0
2010-06-07 11:00:00,27.31,27.46,27.3,27.38,15000.0,27.2365,27.3861,27.2266,27.3063,15000.0
2010-06-07 11:10:00,27.42,27.5,27.36,27.37,8000.0,27.3462,27.426,27.2864,27.2964,8000.0
2010-06-07 11:20:00,27.38,27.41,27.27,27.35,12000.0,27.3063,27.3363,27.1966,27.2764,12000.0
2010-06-07 11:30:00,27.33,27.52,27.33,27.5,5500.0,27.2565,27.446,27.2565,27.426,5500.0
2010-06-07 11:40:00,27.5,27.5,27.39,27.42,7400.0,27.426,27.426,27.3163,27.3462,7400.0
2010-06-07 11:50:00,27.41,27.62,27.4,27.61,4900.0,27.3363,27.5457,27.3263,27.5357,4900.0
2010-06-07 12:00:00,27.65,27.83,27.63,27.79,8000.0,27.5756,27.7551,27.5557,27.7152,8000.0
2010-06-07 12:10:00,27.81,27.84,27.76,27.76,5500.0,27.7352,27.7651,27.6853,27.6853,5500.0
2010-06-07 12:20:00,27.77,27.82,27.69,27.7,2900.0,27.6953,27.7452,27.6155,27.6255,2900.0
2010-06-07 12:30:00,27.69,27.72,27.67,27.72,4400.0,27.6155,27.6454,27.5956,27.6454,4400.0
2010-06-07 12:40:00,27.72,27.81,27.71,27.74,8800.0,27.6454,27.7352,27.6355,27.6654,8800.0
2010-06-07 12:50:00,27.77,27.82,27.74,27.78,5800.0,27.6953,27.7452,27.6654,27.7053,5800.0
2010-06-07 13:00:00,27.75,27.75,27.65,27.69,3400.0,27.6753,27.6753,27.5756,27.6155,3400.0
2010-06-07 13:10:00,27.7,27.81,27.68,27.73,7700.0,27.6255,27.7352,27.6055,27.6554,7700.0
2010-06-07 13:20:00,27.71,27.73,27.62,27.73,16400.0,27.6355,27.6554,27.5457,27.6554,16400.0
2010-06-07 13:30:00,27.74,27.77,27.69,27.69,11300.0,27.6654,27.6953,27.6155,27.6155,11300.0
2010-06-07 13:40:00,27.63,27.64,27.47,27.49,10100.0,27.5557,27.5656,27.3961,27.416,10100.0
2010-06-07 13:50:00,27.48,27.55,27.43,27.48,14200.0,27.4061,27.4759,27.3562,27.4061,14200.0
2010-06-07 14:00:00,27.48,27.51,27.41,27.45,14400.0,27.4061,27.436,27.3363,27.3762,14400.0
2010-06-07 14:10:00,27.44,27.53,27.41,27.43,7900.0,27.3662,27.4559,27.3363,27.3562,7900.0
2010-06-07 14:20:00,27.41,27.56,27.4,27.56,8500.0,27.3363,27.4859,27.3263,27.4859,8500.0
2010-06-07 14:30:00,27.56,27.58,27.4,27.41,12600.0,27.4859,27.5058,27.3263,27.3363,12600.0
2010-06-07 14:40:00,27.43,27.43,27.26,27.29,25800.0,27.3562,27.3562,27.1867,27.2166,25800.0
2010-06-07 14:50:00,27.29,27.35,27.26,27.31,25400.0,27.2166,27.2764,27.1867,27.2365,25400.0
2010-06-07 15:00:00,27.33,27.55,27.32,27.52,19000.0,27.2565,27.4759,27.2465,27.446,19000.0
2010-06-07 15:10:00,27.52,27.56,27.36,27.4,28300.0,27.446,27.4859,27.2864,27.3263,28300.0
2010-06-07 15:20:00,27.42,27.44,27.18,27.18,40800.0,27.3462,27.3662,27.1069,27.1069,40800.0
2010-06-07 15:30:00,27.19,27.28,27.14,27.25,23000.0,27.1169,27.2066,27.067,27.1767,23000.0
2010-06-07 15:40:00,27.24,27.25,27.07,27.07,52000.0,27.1667,27.1767,26.9972,26.9972,52000.0
2010-06-07 15:50:00,27.09,27.16,26.97,27.01,59600.0,27.0171,27.0869,26.8974,26.9373,59600.0
2010-06-08 09:30:00,27.08,27.24,26.89,26.99,9200.0,27.0071,27.1667,26.8177,26.9174,9200.0
2010-06-08 09:40:00,27.0,27.0,26.62,26.66,10300.0,26.9274,26.9274,26.5484,26.5883,10300.0
2010-06-08 09:50:00,26.72,26.72,26.32,26.45,12600.0,26.6481,26.6481,26.2492,26.3788,12600.0
2010-06-08 10:00:00,26.47,26.84,26.47,26.84,5700.0,26.3988,26.7678,26.3988,26.7678,5700.0
2010-06-08 10:10:00,26.8,26.83,26.32,26.32,10000.0,26.7279,26.7578,26.2492,26.2492,10000.0
2010-06-08 10:20:00,26.34,26.35,26.12,26.23,14300.0,26.2691,26.2791,26.0497,26.1594,14300.0
2010-06-08 10:30:00,26.23,26.44,26.23,26.26,18500.0,26.1594,26.3689,26.1594,26.1894,18500.0
2010-06-08 10:40:00,26.25,26.25,26.0,26.13,19900.0,26.1794,26.1794,25.9301,26.0597,19900.0
2010-06-08 10:50:00,26.15,26.19,26.1,26.14,5100.0,26.0796,26.1195,26.0298,26.0697,5100.0
2010-06-08 11:00:00,26.14,26.16,25.92,25.92,21600.0,26.0697,26.0896,25.8503,25.8503,21600.0
2010-06-08 11:10:00,25.93,26.03,25.86,26.02,9200.0,25.8602,25.96,25.7904,25.95,9200.0
2010-06-08 11:20:00,26.02,26.34,26.02,26.32,4800.0,25.95,26.2691,25.95,26.2492,4800.0
2010-06-08 11:30:00,26.3,26.48,26.3,26.46,3200.0,26.2292,26.4088,26.2292,26.3888,3200.0
2010-06-08 11:40:00,26.46,26.46,26.32,26.42,5700.0,26.3888,26.3888,26.2492,26.3489,5700.0
2010-06-08 11:50:00,26.45,26.68,26.44,26.52,12500.0,26.3788,26.6082,26.3689,26.4487,12500.0
2010-06-08 12:00:00,26.53,26.62,26.31,26.31,3500.0,26.4586,26.5484,26.2392,26.2392,3500.0
2010-06-08 12:10:00,26.24,26.25,26.17,26.18,3100.0,26.1694,26.1794,26.0996,26.1096,3100.0
2010-06-08 12:20:00,26.18,26.21,26.17,26.19,3400.0,26.1096,26.1395,26.0996,26.1195,3400.0
2010-06-08 12:30:00,26.17,26.31,26.17,26.31,3900.0,26.0996,26.2392,26.0996,26.2392,3900.0
2010-06-08 12:40:00,26.33,26.38,26.26,26.27,3700.0,26.2592,26.309,26.1894,26.1993,3700.0
2010-06-08 12:50:00,26.3,26.33,26.27,26.3,4800.0,26.2292,26.2592,26.1993,26.2292,4800.0
2010-06-08 13:00:00,26.3,26.34,26.19,26.19,6400.0,26.2292,26.2691,26.1195,26.1195,6400.0
2010-06-08 13:10:00,26.19,26.21,26.11,26.15,6900.0,26.1195,26.1395,26.0398,26.0796,6900.0
2010-06-08 13:20:00,26.16,26.18,26.08,26.11,10900.0,26.0896,26.1096,26.0098,26.0398,10900.0
2010-06-08 13:30:00,26.11,26.14,26.05,26.14,18200.0,26.0398,26.0697,25.9799,26.0697,18200.0
2010-06-08 13:40:00,26.12,26.2,26.06,26.06,6600.0,26.0497,26.1295,25.9899,25.9899,6600.0
2010-06-08 13:50:00,26.05,26.1,26.01,26.1,10100.0,25.9799,26.0298,25.94,26.0298,10100.0
2010-06-08 14:00:00,26.13,26.17,26.0,26.0,14100.0,26.0597,26.0996,25.9301,25.9301,14100.0
2010-06-08 14:10:00,26.01,26.09,25.97,26.09,7300.0,25.94,26.0198,25.9001,26.0198,7300.0
2010-06-08 14:20:00,26.12,26.39,26.12,26.35,4800.0,26.0497,26.319,26.0497,26.2791,4800.0
2010-06-08 14:30:00,26.35,26.45,26.27,26.31,5900.0,26.2791,26.3788,26.1993,26.2392,5900.0
2010-06-08 14:40:00,26.26,26.46,26.25,26.32,7900.0,26.1894,26.3888,26.1794,26.2492,7900.0
2010-06-08 14:50:00,26.3,26.3,26.16,26.19,25100.0,26.2292,26.2292,26.0896,26.1195,25100.0
2010-06-08 15:00:00,26.16,26.27,26.14,26.26,49500.0,26.0896,26.1993,26.0697,26.1894,49500.0
2010-06-08 15:10:00,26.25,26.26,26.06,26.06,16500.0,26.1794,26.1894,25.9899,25.9899,16500.0
2010-06-08 15:20:00,26.07,26.2,26.07,26.2,13300.0,25.9999,26.1295,25.9999,26.1295,13300.0
2010-06-08 15:30:00,26.23,26.37,26.14,26.36,31400.0,26.1594,26.2991,26.0697,26.2891,31400.0
2010-06-08 15:40:00,26.36,26.57,26.28,26.51,27200.0,26.2891,26.4985,26.2093,26.4387,27200.0
2010-06-08 15:50:00,26.51,26.6,26.45,26.5,74200.0,26.4387,26.5284,26.3788,26.4287,74200.0
2010-06-09 09:30:00,24.86,25.74,24.7,25.36,238200.0,24.7931,25.6708,24.6336,25.2918,238200.0
2010-06-09 09:40:00,25.36,25.68,25.07,25.4,162200.0,25.2918,25.6109,25.0026,25.3317,162200.0
2010-06-09 09:50:00,25.41,25.45,25.17,25.3,61600.0,25.3416,25.3815,25.1023,25.2319,61600.0
2010-06-09 10:00:00,25.3,25.3,24.36,24.38,198200.0,25.2319,25.2319,24.2945,24.3144,198200.0
2010-06-09 10:10:00,24.4,24.93,24.32,24.73,154700.0,24.3344,24.8629,24.2546,24.6635,154700.0
2010-06-09 10:20:00,24.71,24.93,24.68,24.87,74100.0,24.6435,24.8629,24.6136,24.8031,74100.0
2010-06-09 10:30:00,24.88,24.88,24.71,24.78,47000.0,24.8131,24.8131,24.6435,24.7133,47000.0
2010-06-09 10:40:00,24.78,24.84,24.68,24.79,31100.0,24.7133,24.7732,24.6136,24.7233,31100.0
2010-06-09 10:50:00,24.83,24.97,24.82,24.97,23900.0,24.7632,24.9028,24.7532,24.9028,23900.0
2010-06-09 11:00:00,24.97,25.13,24.9,25.03,50300.0,24.9028,25.0624,24.833,24.9627,50300.0
2010-06-09 11:10:00,25.01,25.35,25.0,25.28,35000.0,24.9427,25.2818,24.9327,25.212,35000.0
2010-06-09 11:20:00,25.27,25.94,25.25,25.88,58200.0,25.202,25.8702,25.1821,25.8104,58200.0
2010-06-09 11:30:00,25.82,25.87,25.57,25.57,20300.0,25.7505,25.8004,25.5012,25.5012,20300.0
2010-06-09 11:40:00,25.54,25.57,25.31,25.38,27900.0,25.4713,25.5012,25.2419,25.3117,27900.0
2010-06-09 11:50:00,25.38,25.47,25.32,25.41,20100.0,25.3117,25.4015,25.2519,25.3416,20100.0
2010-06-09 12:00:00,25.41,25.48,25.17,25.23,17900.0,25.3416,25.4115,25.1023,25.1621,17900.0
2010-06-09 12:10:00,25.28,25.45,25.28,25.45,8300.0,25.212,25.3815,25.212,25.3815,8300.0
2010-06-09 12:20:00,25.46,25.76,25.46,25.72,13600.0,25.3915,25.6907,25.3915,25.6508,13600.0
2010-06-09 12:30:00,25.7,25.73,25.67,25.71,23700.0,25.6309,25.6608,25.6009,25.6408,23700.0
2010-06-09 12:40:00,25.75,26.1,25.75,26.01,25500.0,25.6807,26.0298,25.6807,25.94,25500.0
2010-06-09 12:50:00,26.03,26.1,25.93,25.93,10100.0,25.96,26.0298,25.8602,25.8602,10100.0
2010-06-09 13:00:00,25.91,25.94,25.89,25.91,6300.0,25.8403,25.8702,25.8203,25.8403,6300.0
2010-06-09 13:10:00,25.92,26.11,25.91,26.11,9700.0,25.8503,26.0398,25.8403,26.0398,9700.0
2010-06-09 13:20:00,26.11,26.14,26.01,26.01,18500.0,26.0398,26.0697,25.94,25.94,18500.0
2010-06-09 13:30:00,25.99,25.99,25.75,25.77,20700.0,25.9201,25.9201,25.6807,25.7007,20700.0
2010-06-09 13:40:00,25.77,25.78,25.49,25.57,38900.0,25.7007,25.7106,25.4214,25.5012,38900.0
2010-06-09 13:50:00,25.54,25.66,25.54,25.62,14600.0,25.4713,25.591,25.4713,25.5511,14600.0
2010-06-09 14:00:00,25.65,25.66,25.48,25.51,17100.0,25.581,25.591,25.4115,25.4414,17100.0
2010-06-09 14:10:00,25.47,25.66,25.47,25.63,17000.0,25.4015,25.591,25.4015,25.561,17000.0
2010-06-09 14:20:00,25.63,25.73,25.59,25.73,19600.0,25.561,25.6608,25.5212,25.6608,19600.0
2010-06-09 14:30:00,25.73,25.74,25.63,25.68,26200.0,25.6608,25.6708,25.561,25.6109,26200.0
2010-06-09 14:40:00,25.68,25.7,25.47,25.5,15300.0,25.6109,25.6309,25.4015,25.4314,15300.0
2010-06-09 14:50:00,25.53,25.59,25.34,25.35,51000.0,25.4613,25.5212,25.2718,25.2818,51000.0
2010-06-09 15:00:00,25.35,25.41,25.27,25.37,41600.0,25.2818,25.3416,25.202,25.3017,41600.0
2010-06-09 15:10:00,25.37,25.37,24.92,25.01,33200.0,25.3017,25.3017,24.853,24.9427,33200.0
2010-06-09 15:20:00,25.01,25.27,24.94,25.26,30000.0,24.9427,25.202,24.8729,25.192,30000.0
2010-06-09 15:30:00,25.24,25.24,25.0,25.06,43800.0,25.1721,25.1721,24.9327,24.9926,43800.0
2010-06-09 15:40:00,25.05,25.12,24.81,24.81,82500.0,24.9826,25.0524,24.7433,24.7433,82500.0
2010-06-09 15:50:00,24.85,25.09,24.81,25.0,135000.0,24.7831,25.0225,24.7433,24.9327,135000.0
2010-06-10 09:30:00,25.43,25.62,25.15,25.24,23500.0,25.3616,25.5511,25.0823,25.1721,23500.0
2010-06-10 09:40:00,25.27,25.51,25.22,25.51,17400.0,25.202,25.4414,25.1522,25.4414,17400.0
2010-06-10 09:50:00,25.53,25.85,25.53,25.71,23900.0,25.4613,25.7805,25.4613,25.6408,23900.0
2010-06-10 10:00:00,25.71,25.76,25.47,25.52,17300.0,25.6408,25.6907,25.4015,25.4513,17300.0
2010-06-10 10:10:00,25.51,25.62,25.51,25.61,15400.0,25.4414,25.5511,25.4414,25.5411,15400.0
2010-06-10 10:20:00,25.6,25.64,25.47,25.64,20600.0,25.5311,25.571,25.4015,25.571,20600.0
2010-06-10 10:30:00,25.6,25.78,25.6,25.7,8400.0,25.5311,25.7106,25.5311,25.6309,8400.0
2010-06-10 10:40:00,25.7,25.84,25.7,25.8,9700.0,25.6309,25.7705,25.6309,25.7306,9700.0
2010-06-10 10:50:00,25.8,25.91,25.8,25.89,8400.0,25.7306,25.8403,25.7306,25.8203,8400.0
2010-06-10 11:00:00,25.93,26.07,25.93,26.02,15000.0,25.8602,25.9999,25.8602,25.95,15000.0
2010-06-10 11:10:00,26.01,26.04,25.89,25.89,14600.0,25.94,25.9699,25.8203,25.8203,14600.0
2010-06-10 11:20:00,25.9,26.0,25.89,25.98,4000.0,25.8303,25.9301,25.8203,25.9101,4000.0
2010-06-10 11:30:00,25.97,25.97,25.74,25.76,14200.0,25.9001,25.9001,25.6708,25.6907,14200.0
2010-06-10 11:40:00,25.76,25.77,25.63,25.64,20100.0,25.6907,25.7007,25.561,25.571,20100.0
2010-06-10 11:50:00,25.64,25.68,25.6,25.68,13300.0,25.571,25.6109,25.5311,25.6109,13300.0
2010-06-10 12:00:00,25.68,25.71,25.48,25.52,16400.0,25.6109,25.6408,25.4115,25.4513,16400.0
2010-06-10 12:10:00,25.53,25.68,25.52,25.58,11600.0,25.4613,25.6109,25.4513,25.5112,11600.0
2010-06-10 12:20:00,25.56,25.73,25.56,25.69,5700.0,25.4912,25.6608,25.4912,25.6209,5700.0
2010-06-10 12:30:00,25.69,25.72,25.49,25.51,5300.0,25.6209,25.6508,25.4214,25.4414,5300.0
2010-06-10 12:40:00,25.53,25.54,25.36,25.42,15900.0,25.4613,25.4713,25.2918,25.3516,15900.0
2010-06-10 12:50:00,25.41,25.49,25.38,25.42,8800.0,25.3416,25.4214,25.3117,25.3516,8800.0
2010-06-10 13:00:00,25.42,25.48,25.38,25.43,12600.0,25.3516,25.4115,25.3117,25.3616,12600.0
2010-06-10 13:10:00,25.42,25.46,25.3,25.33,19500.0,25.3516,25.3915,25.2319,25.2619,19500.0
2010-06-10 13:20:00,25.3,25.31,25.25,25.28,18400.0,25.2319,25.2419,25.1821,25.212,18400.0
2010-06-10 13:30:00,25.28,25.34,25.24,25.34,20400.0,25.212,25.2718,25.1721,25.2718,20400.0
2010-06-10 13:40:00,25.33,25.51,25.31,25.49,8200.0,25.2619,25.4414,25.2419,25.4214,8200.0
2010-06-10 13:50:00,25.51,25.58,25.51,25.58,9000.0,25.4414,25.5112,25.4414,25.5112,9000.0
2010-06-10 14:00:00,25.59,25.68,25.56,25.56,11800.0,25.5212,25.6109,25.4912,25.4912,11800.0
2010-06-10 14:10:00,25.58,25.72,25.58,25.72,6100.0,25.5112,25.6508,25.5112,25.6508,6100.0
2010-06-10 14:20:00,25.73,25.74,25.59,25.66,118900.0,25.6608,25.6708,25.5212,25.591,118900.0
2010-06-10 14:30:00,25.66,25.84,25.65,25.82,7300.0,25.591,25.7705,25.581,25.7505,7300.0
2010-06-10 14:40:00,25.84,26.06,25.84,26.02,25000.0,25.7705,25.9899,25.7705,25.95,25000.0
2010-06-10 14:50:00,26.04,26.04,25.88,25.89,11300.0,25.9699,25.9699,25.8104,25.8203,11300.0
2010-06-10 15:00:00,25.88,25.93,25.88,25.92,13000.0,25.8104,25.8602,25.8104,25.8503,13000.0
2010-06-10 15:10:00,25.93,25.99,25.88,25.99,12400.0,25.8602,25.9201,25.8104,25.9201,12400.0
2010-06-10 15:20:00,26.01,26.01,25.88,25.9,14100.0,25.94,25.94,25.8104,25.8303,14100.0
2010-06-10 15:30:00,25.89,25.95,25.85,25.89,15900.0,25.8203,25.8802,25.7805,25.8203,15900.0
2010-06-10 15:40:00,25.89,26.0,25.88,26.0,45400.0,25.8203,25.9301,25.8104,25.9301,45400.0
2010-06-10 15:50:00,26.0,26.23,26.0,26.15,123700.0,25.9301,26.1594,25.9301,26.0796,123700.0
2010-06-11 09:30:00,25.98,26.12,25.34,25.88,21000.0,25.9101,26.0497,25.2718,25.8104,21000.0
2010-06-11 09:40:00,25.87,26.21,25.85,26.17,6500.0,25.8004,26.1395,25.7805,26.0996,6500.0
2010-06-11 09:50:00,26.17,26.6,26.16,26.58,10000.0,26.0996,26.5284,26.0896,26.5085,10000.0
2010-06-11 10:00:00,26.63,26.99,26.59,26.96,14100.0,26.5584,26.9174,26.5185,26.8875,14100.0
2010-06-11 10:10:00,27.0,27.04,26.82,26.88,10100.0,26.9274,26.9673,26.7478,26.8077,10100.0
2010-06-11 10:20:00,26.89,27.02,26.88,26.94,6200.0,26.8177,26.9473,26.8077,26.8675,6200.0
2010-06-11 10:30:00,26.91,27.0,26.69,26.69,11200.0,26.8376,26.9274,26.6182,26.6182,11200.0
2010-06-11 10:40:00,26.72,26.76,26.61,26.64,46300.0,26.6481,26.688,26.5384,26.5683,46300.0
2010-06-11 10:50:00,26.65,26.65,26.39,26.42,8600.0,26.5783,26.5783,26.319,26.3489,8600.0
2010-06-11 11:00:00,26.41,26.47,26.34,26.45,10700.0,26.339,26.3988,26.2691,26.3788,10700.0
2010-06-11 11:10:00,26.46,26.49,26.42,26.42,10200.0,26.3888,26.4187,26.3489,26.3489,10200.0
2010-06-11 11:20:00,26.4,26.45,26.34,26.41,11000.0,26.329,26.3788,26.2691,26.339,11000.0
2010-06-11 11:30:00,26.41,26.5,26.4,26.45,12100.0,26.339,26.4287,26.329,26.3788,12100.0
2010-06-11 11:40:00,26.43,26.44,26.37,26.44,4100.0,26.3589,26.3689,26.2991,26.3689,4100.0
2010-06-11 11:50:00,26.44,26.53,26.44,26.49,8400.0,26.3689,26.4586,26.3689,26.4187,8400.0
2010-06-11 12:00:00,26.48,26.5,26.47,26.49,4400.0,26.4088,26.4287,26.3988,26.4187,4400.0
2010-06-11 12:10:00,26.54,26.54,26.47,26.5,9300.0,26.4686,26.4686,26.3988,26.4287,9300.0
2010-06-11 12:20:00,26.5,26.51,26.43,26.44,5300.0,26.4287,26.4387,26.3589,26.3689,5300.0
2010-06-11 12:30:00,26.49,26.49,26.39,26.4,9100.0,26.4187,26.4187,26.319,26.329,9100.0
2010-06-11 12:40:00,26.4,26.44,26.39,26.42,12600.0,26.329,26.3689,26.319,26.3489,12600.0
2010-06-11 12:50:00,26.42,26.45,26.34,26.43,5800.0,26.3489,26.3788,26.2691,26.3589,5800.0
2010-06-11 13:00:00,26.48,26.6,26.46,26.54,9800.0,26.4088,26.5284,26.3888,26.4686,9800.0
2010-06-11 13:10:00,26.53,26.63,26.52,26.56,8300.0,26.4586,26.5584,26.4487,26.4885,8300.0
2010-06-11 13:20:00,26.55,26.56,26.5,26.53,5600.0,26.4786,26.4885,26.4287,26.4586,5600.0
2010-06-11 13:30:00,26.54,26.55,26.5,26.5,5300.0,26.4686,26.4786,26.4287,26.4287,5300.0
2010-06-11 13:40:00,26.5,26.5,26.32,26.33,4600.0,26.4287,26.4287,26.2492,26.2592,4600.0
2010-06-11 13:50:00,26.32,26.5,26.32,26.49,4100.0,26.2492,26.4287,26.2492,26.4187,4100.0
2010-06-11 14:00:00,26.48,26.52,26.39,26.49,6200.0,26.4088,26.4487,26.319,26.4187,6200.0
2010-06-11 14:10:00,26.5,26.52,26.31,26.31,4600.0,26.4287,26.4487,26.2392,26.2392,4600.0
2010-06-11 14:20:00,26.3,26.31,26.2,26.2,4400.0,26.2292,26.2392,26.1295,26.1295,4400.0
2010-06-11 14:30:00,26.21,26.24,26.14,26.16,12400.0,26.1395,26.1694,26.0697,26.0896,12400.0
2010-06-11 14:40:00,26.15,26.22,26.1,26.17,17000.0,26.0796,26.1495,26.0298,26.0996,17000.0
2010-06-11 14:50:00,26.18,26.19,26.09,26.15,18400.0,26.1096,26.1195,26.0198,26.0796,18400.0
2010-06-11 15:00:00,26.15,26.19,26.08,26.08,6400.0,26.0796,26.1195,26.0098,26.0098,6400.0
2010-06-11 15:10:00,26.06,26.16,26.04,26.16,9500.0,25.9899,26.0896,25.9699,26.0896,9500.0
2010-06-11 15:20:00,26.15,26.26,26.14,26.22,14500.0,26.0796,26.1894,26.0697,26.1495,14500.0
2010-06-11 15:30:00,26.22,26.3,26.19,26.3,27100.0,26.1495,26.2292,26.1195,26.2292,27100.0
2010-06-11 15:40:00,26.32,26.44,26.32,26.37,36100.0,26.2492,26.3689,26.2492,26.2991,36100.0
2010-06-11 15:50:00,26.38,26.46,26.29,26.45,74000.0,26.309,26.3888,26.2193,26.3788,74000.0
2010-06-14 09:30:00,26.61,27.13,26.43,26.68,21700.0,26.5384,27.057,26.3589,26.6082,21700.0
2010-06-14 09:40:00,26.72,26.8,26.68,26.8,15800.0,26.6481,26.7279,26.6082,26.7279,15800.0
2010-06-14 09:50:00,26.8,26.85,26.7,26.76,7500.0,26.7279,26.7778,26.6282,26.688,7500.0
2010-06-14 10:00:00,26.79,26.85,26.55,26.72,31500.0,26.7179,26.7778,26.4786,26.6481,31500.0
2010-06-14 10:10:00,26.7,26.86,26.7,26.85,12800.0,26.6282,26.7877,26.6282,26.7778,12800.0
2010-06-14 10:20:00,26.85,26.89,26.78,26.85,17700.0,26.7778,26.8177,26.708,26.7778,17700.0
2010-06-14 10:30:00,26.84,26.85,26.79,26.81,46300.0,26.7678,26.7778,26.7179,26.7379,46300.0
2010-06-14 10:40:00,26.83,26.85,26.81,26.84,13600.0,26.7578,26.7778,26.7379,26.7678,13600.0
2010-06-14 10:50:00,26.85,26.9,26.79,26.9,14600.0,26.7778,26.8276,26.7179,26.8276,14600.0
2010-06-14 11:00:00,26.89,26.93,26.82,26.89,14200.0,26.8177,26.8576,26.7478,26.8177,14200.0
2010-06-14 11:10:00,26.89,26.9,26.82,26.9,16700.0,26.8177,26.8276,26.7478,26.8276,16700.0
2010-06-14 11:20:00,26.9,27.01,26.9,26.99,9300.0,26.8276,26.9373,26.8276,26.9174,9300.0
2010-06-14 11:30:00,26.97,27.01,26.95,27.0,5900.0,26.8974,26.9373,26.8775,26.9274,5900.0
2010-06-14 11:40:00,26.99,27.07,26.97,27.0,8700.0,26.9174,26.9972,26.8974,26.9274,8700.0
2010-06-14 11:50:00,27.0,27.08,26.98,27.08,7200.0,26.9274,27.0071,26.9074,27.0071,7200.0
2010-06-14 12:00:00,27.09,27.09,26.93,26.96,17500.0,27.0171,27.0171,26.8576,26.8875,17500.0
2010-06-14 12:10:00,26.98,27.02,26.91,26.91,7400.0,26.9074,26.9473,26.8376,26.8376,7400.0
2010-06-14 12:20:00,26.9,26.99,26.87,26.95,29700.0,26.8276,26.9174,26.7977,26.8775,29700.0
2010-06-14 12:30:00,26.96,26.99,26.86,26.88,22600.0,26.8875,26.9174,26.7877,26.8077,22600.0
2010-06-14 12:40:00,26.89,26.93,26.87,26.89,4400.0,26.8177,26.8576,26.7977,26.8177,4400.0
2010-06-14 12:50:00,26.87,26.92,26.83,26.84,4800.0,26.7977,26.8476,26.7578,26.7678,4800.0
2010-06-14 13:00:00,26.84,26.97,26.84,26.93,10200.0,26.7678,26.8974,26.7678,26.8576,10200.0
2010-06-14 13:10:00,26.94,27.03,26.9,27.01,17100.0,26.8675,26.9573,26.8276,26.9373,17100.0
2010-06-14 13:20:00,27.0,27.02,26.94,26.95,10400.0,26.9274,26.9473,26.8675,26.8775,10400.0
2010-06-14 13:30:00,26.95,27.04,26.94,27.0,15200.0,26.8775,26.9673,26.8675,26.9274,15200.0
2010-06-14 13:40:00,27.0,27.02,26.96,26.97,6000.0,26.9274,26.9473,26.8875,26.8974,6000.0
2010-06-14 13:50:00,26.9,26.91,26.8,26.8,4700.0,26.8276,26.8376,26.7279,26.7279,4700.0
2010-06-14 14:00:00,26.78,26.86,26.75,26.79,5000.0,26.708,26.7877,26.678,26.7179,5000.0
2010-06-14 14:10:00,26.85,26.89,26.66,26.7,6400.0,26.7778,26.8177,26.5883,26.6282,6400.0
2010-06-14 14:20:00,26.74,26.74,26.66,26.73,3000.0,26.6681,26.6681,26.5883,26.6581,3000.0
2010-06-14 14:30:00,26.77,26.77,26.58,26.6,6500.0,26.698,26.698,26.5085,26.5284,6500.0
2010-06-14 14:40:00,26.61,26.87,26.6,26.87,5500.0,26.5384,26.7977,26.5284,26.7977,5500.0
2010-06-14 14:50:00,26.85,26.94,26.84,26.85,7000.0,26.7778,26.8675,26.7678,26.7778,7000.0
2010-06-14 15:00:00,26.87,26.95,26.83,26.89,12700.0,26.7977,26.8775,26.7578,26.8177,12700.0
2010-06-14 15:10:00,26.88,26.97,26.83,26.94,9700.0,26.8077,26.8974,26.7578,26.8675,9700.0
2010-06-14 15:20:00,26.95,26.95,26.81,26.91,14400.0,26.8775,26.8775,26.7379,26.8376,14400.0
2010-06-14 15:30:00,26.91,26.91,26.65,26.69,18200.0,26.8376,26.8376,26.5783,26.6182,18200.0
2010-06-14 15:40:00,26.7,26.78,26.61,26.63,25900.0,26.6282,26.708,26.5384,26.5584,25900.0
2010-06-14 15:50:00,26.63,26.69,26.58,26.61,43300.0,26.5584,26.6182,26.5085,26.5384,43300.0
2010-06-15 09:30:00,26.76,26.99,26.57,26.99,10200.0,26.688,26.9174,26.4985,26.9174,10200.0
2010-06-15 09:40:00,26.9,27.15,26.9,27.06,7600.0,26.8276,27.077,26.8276,26.9872,7600.0
2010-06-15 09:50:00,27.06,27.56,27.06,27.45,37900.0,26.9872,27.4859,26.9872,27.3762,37900.0
2010-06-15 10:00:00,27.44,27.44,27.26,27.29,22500.0,27.3662,27.3662,27.1867,27.2166,22500.0
2010-06-15 10:10:00,27.29,27.34,27.26,27.3,14000.0,27.2166,27.2664,27.1867,27.2266,14000.0
2010-06-15 10:20:00,27.3,27.37,27.21,27.21,17100.0,27.2266,27.2964,27.1368,27.1368,17100.0
2010-06-15 10:30:00,27.24,27.35,27.24,27.27,7100.0,27.1667,27.2764,27.1667,27.1966,7100.0
2010-06-15 10:40:00,27.27,27.34,27.25,27.32,17700.0,27.1966,27.2664,27.1767,27.2465,17700.0
2010-06-15 10:50:00,27.32,27.34,27.27,27.29,8600.0,27.2465,27.2664,27.1966,27.2166,8600.0
2010-06-15 11:00:00,27.29,27.32,27.26,27.28,10200.0,27.2166,27.2465,27.1867,27.2066,10200.0
2010-06-15 11:10:00,27.26,27.31,27.24,27.31,3400.0,27.1867,27.2365,27.1667,27.2365,3400.0
2010-06-15 11:20:00,27.31,27.33,27.26,27.26,12900.0,27.2365,27.2565,27.1867,27.1867,12900.0
2010-06-15 11:30:00,27.26,27.26,27.18,27.2,11300.0,27.1867,27.1867,27.1069,27.1268,11300.0
2010-06-15 11:40:00,27.22,27.22,27.17,27.18,2800.0,27.1468,27.1468,27.0969,27.1069,2800.0
2010-06-15 11:50:00,27.17,27.22,27.17,27.2,9000.0,27.0969,27.1468,27.0969,27.1268,9000.0
2010-06-15 12:00:00,27.2,27.22,27.14,27.15,7400.0,27.1268,27.1468,27.067,27.077,7400.0
2010-06-15 12:10:00,27.15,27.2,27.12,27.18,6100.0,27.077,27.1268,27.047,27.1069,6100.0
2010-06-15 12:20:00,27.18,27.2,27.12,27.13,5700.0,27.1069,27.1268,27.047,27.057,5700.0
2010-06-15 12:30:00,27.12,27.19,27.06,27.06,4600.0,27.047,27.1169,26.9872,26.9872,4600.0
2010-06-15 12:40:00,27.1,27.19,27.08,27.13,16200.0,27.0271,27.1169,27.0071,27.057,16200.0
2010-06-15 12:50:00,27.11,27.2,27.08,27.13,7700.0,27.0371,27.1268,27.0071,27.057,7700.0
2010-06-15 13:00:00,27.14,27.18,27.0,27.01,20700.0,27.067,27.1069,26.9274,26.9373,20700.0
2010-06-15 13:10:00,27.1,27.15,27.04,27.15,3100.0,27.0271,27.077,26.9673,27.077,3100.0
2010-06-15 13:20:00,27.18,27.2,27.16,27.16,4600.0,27.1069,27.1268,27.0869,27.0869,4600.0
2010-06-15 13:30:00,27.16,27.2,27.16,27.18,2300.0,27.0869,27.1268,27.0869,27.1069,2300.0
2010-06-15 13:40:00,27.19,27.19,27.12,27.12,4200.0,27.1169,27.1169,27.047,27.047,4200.0
2010-06-15 13:50:00,27.11,27.14,27.07,27.13,7200.0,27.0371,27.067,26.9972,27.057,7200.0
2010-06-15 14:00:00,27.15,27.21,27.14,27.2,7700.0,27.077,27.1368,27.067,27.1268,7700.0
2010-06-15 14:10:00,27.2,27.4,27.2,27.4,11100.0,27.1268,27.3263,27.1268,27.3263,11100.0
2010-06-15 14:20:00,27.4,27.43,27.35,27.36,8200.0,27.3263,27.3562,27.2764,27.2864,8200.0
2010-06-15 14:30:00,27.39,27.4,27.34,27.35,4900.0,27.3163,27.3263,27.2664,27.2764,4900.0
2010-06-15 14:40:00,27.34,27.36,27.29,27.3,4700.0,27.2664,27.2864,27.2166,27.2266,4700.0
2010-06-15 14:50:00,27.3,27.34,27.26,27.27,4800.0,27.2266,27.2664,27.1867,27.1966,4800.0
2010-06-15 15:00:00,27.27,27.31,27.24,27.24,14400.0,27.1966,27.2365,27.1667,27.1667,14400.0
2010-06-15 15:10:00,27.24,27.34,27.23,27.32,14500.0,27.1667,27.2664,27.1567,27.2465,14500.0
2010-06-15 15:20:00,27.32,27.36,27.31,27.33,17800.0,27.2465,27.2864,27.2365,27.2565,17800.0
2010-06-15 15:30:00,27.33,27.36,27.26,27.3,22900.0,27.2565,27.2864,27.1867,27.2266,22900.0
2010-06-15 15:40:00,27.32,27.43,27.3,27.43,29600.0,27.2465,27.3562,27.2266,27.3562,29600.0
2010-06-15 15:50:00,27.43,27.56,27.41,27.44,48800.0,27.3562,27.4859,27.3363,27.3662,48800.0
2010-06-16 09:30:00,27.25,27.52,27.19,27.45,10100.0,27.1767,27.446,27.1169,27.3762,10100.0
2010-06-16 09:40:00,27.5,27.53,27.44,27.47,9700.0,27.426,27.4559,27.3662,27.3961,9700.0
2010-06-16 09:50:00,27.44,27.45,27.29,27.42,6600.0,27.3662,27.3762,27.2166,27.3462,6600.0
2010-06-16 10:00:00,27.45,27.46,27.43,27.45,5500.0,27.3762,27.3861,27.3562,27.3762,5500.0
2010-06-16 10:10:00,27.44,27.5,27.42,27.5,3500.0,27.3662,27.426,27.3462,27.426,3500.0
2010-06-16 10:20:00,27.5,27.5,27.43,27.49,5700.0,27.426,27.426,27.3562,27.416,5700.0
2010-06-16 10:30:00,27.48,27.52,27.41,27.5,34000.0,27.4061,27.446,27.3363,27.426,34000.0
2010-06-16 10:40:00,27.49,27.54,27.48,27.49,15100.0,27.416,27.4659,27.4061,27.416,15100.0
2010-06-16 10:50:00,27.5,27.72,27.5,27.7,8500.0,27.426,27.6454,27.426,27.6255,8500.0
2010-06-16 11:00:00,27.68,27.69,27.52,27.53,20100.0,27.6055,27.6155,27.446,27.4559,20100.0
2010-06-16 11:10:00,27.51,27.58,27.48,27.48,12400.0,27.436,27.5058,27.4061,27.4061,12400.0
2010-06-16 11:20:00,27.48,27.48,27.34,27.37,19500.0,27.4061,27.4061,27.2664,27.2964,19500.0
2010-06-16 11:30:00,27.39,27.41,27.37,27.41,2300.0,27.3163,27.3363,27.2964,27.3363,2300.0
2010-06-16 11:40:00,27.39,27.41,27.31,27.31,6700.0,27.3163,27.3363,27.2365,27.2365,6700.0
2010-06-16 11:50:00,27.32,27.44,27.32,27.39,5300.0,27.2465,27.3662,27.2465,27.3163,5300.0
2010-06-16 12:00:00,27.4,27.52,27.37,27.41,12700.0,27.3263,27.446,27.2964,27.3363,12700.0
2010-06-16 12:10:00,27.4,27.4,27.34,27.39,5400.0,27.3263,27.3263,27.2664,27.3163,5400.0
2010-06-16 12:20:00,27.4,27.41,27.37,27.37,7000.0,27.3263,27.3363,27.2964,27.2964,7000.0
2010-06-16 12:30:00,27.38,27.41,27.36,27.41,4500.0,27.3063,27.3363,27.2864,27.3363,4500.0
2010-06-16 12:40:00,27.39,27.39,27.34,27.36,1700.0,27.3163,27.3163,27.2664,27.2864,1700.0
2010-06-16 12:50:00,27.34,27.41,27.32,27.4,4300.0,27.2664,27.3363,27.2465,27.3263,4300.0
2010-06-16 13:00:00,27.4,27.45,27.37,27.43,12700.0,27.3263,27.3762,27.2964,27.3562,12700.0
2010-06-16 13:10:00,27.42,27.44,27.35,27.37,11000.0,27.3462,27.3662,27.2764,27.2964,11000.0
2010-06-16 13:20:00,27.38,27.46,27.38,27.42,11300.0,27.3063,27.3861,27.3063,27.3462,11300.0
2010-06-16 13:30:00,27.42,27.42,27.39,27.4,5300.0,27.3462,27.3462,27.3163,27.3263,5300.0
2010-06-16 13:40:00,27.4,27.42,27.36,27.36,6800.0,27.3263,27.3462,27.2864,27.2864,6800.0
2010-06-16 13:50:00,27.37,27.43,27.37,27.42,8600.0,27.2964,27.3562,27.2964,27.3462,8600.0
2010-06-16 14:00:00,27.41,27.46,27.4,27.44,12400.0,27.3363,27.3861,27.3263,27.3662,12400.0
2010-06-16 14:10:00,27.44,27.46,27.42,27.44,4100.0,27.3662,27.3861,27.3462,27.3662,4100.0
2010-06-16 14:20:00,27.43,27.48,27.43,27.46,4400.0,27.3562,27.4061,27.3562,27.3861,4400.0
2010-06-16 14:30:00,27.45,27.49,27.44,27.44,6600.0,27.3762,27.416,27.3662,27.3662,6600.0
2010-06-16 14:40:00,27.44,27.45,27.37,27.41,7600.0,27.3662,27.3762,27.2964,27.3363,7600.0
2010-06-16 14:50:00,27.42,27.45,27.37,27.41,5200.0,27.3462,27.3762,27.2964,27.3363,5200.0
2010-06-16 15:00:00,27.38,27.39,27.28,27.29,8200.0,27.3063,27.3163,27.2066,27.2166,8200.0
2010-06-16 15:10:00,27.29,27.33,27.16,27.16,6700.0,27.2166,27.2565,27.0869,27.0869,6700.0
2010-06-16 15:20:00,27.16,27.16,27.08,27.12,13800.0,27.0869,27.0869,27.0071,27.047,13800.0
2010-06-16 15:30:00,27.1,27.17,27.07,27.17,20400.0,27.0271,27.0969,26.9972,27.0969,20400.0
2010-06-16 15:40:00,27.17,27.17,27.08,27.09,22600.0,27.0969,27.0969,27.0071,27.0171,22600.0
2010-06-16 15:50:00,27.09,27.15,27.04,27.05,43400.0,27.0171,27.077,26.9673,26.9772,43400.0
2010-06-17 09:30:00,27.08,27.17,26.86,26.86,29200.0,27.0071,27.0969,26.7877,26.7877,29200.0
2010-06-17 09:40:00,26.87,27.0,26.75,26.76,24800.0,26.7977,26.9274,26.678,26.688,24800.0
2010-06-17 09:50:00,26.76,26.85,26.76,26.8,28200.0,26.688,26.7778,26.688,26.7279,28200.0
2010-06-17 10:00:00,26.81,26.81,26.56,26.68,11800.0,26.7379,26.7379,26.4885,26.6082,11800.0
2010-06-17 10:10:00,26.66,26.66,26.49,26.58,6600.0,26.5883,26.5883,26.4187,26.5085,6600.0
2010-06-17 10:20:00,26.56,26.57,26.41,26.43,6900.0,26.4885,26.4985,26.339,26.3589,6900.0
2010-06-17 10:30:00,26.43,26.43,26.28,26.37,10300.0,26.3589,26.3589,26.2093,26.2991,10300.0
2010-06-17 10:40:00,26.33,26.37,26.22,26.27,13500.0,26.2592,26.2991,26.1495,26.1993,13500.0
2010-06-17 10:50:00,26.3,26.37,26.27,26.37,14900.0,26.2292,26.2991,26.1993,26.2991,14900.0
2010-06-17 11:00:00,26.37,26.38,26.24,26.31,12500.0,26.2991,26.309,26.1694,26.2392,12500.0
2010-06-17 11:10:00,26.31,26.37,26.27,26.27,12600.0,26.2392,26.2991,26.1993,26.1993,12600.0
2010-06-17 11:20:00,26.27,26.31,26.24,26.3,7800.0,26.1993,26.2392,26.1694,26.2292,7800.0
2010-06-17 11:30:00,26.32,26.5,26.28,26.49,14900.0,26.2492,26.4287,26.2093,26.4187,14900.0
2010-06-17 11:40:00,26.5,26.61,26.48,26.6,11400.0,26.4287,26.5384,26.4088,26.5284,11400.0
2010-06-17 11:50:00,26.61,26.62,26.57,26.57,12300.0,26.5384,26.5484,26.4985,26.4985,12300.0
2010-06-17 12:00:00,26.54,26.54,26.37,26.43,6100.0,26.4686,26.4686,26.2991,26.3589,6100.0
2010-06-17 12:10:00,26.41,26.42,26.37,26.38,3900.0,26.339,26.3489,26.2991,26.309,3900.0
2010-06-17 12:20:00,26.37,26.46,26.34,26.39,8800.0,26.2991,26.3888,26.2691,26.319,8800.0
2010-06-17 12:30:00,26.39,26.4,26.33,26.38,15400.0,26.319,26.329,26.2592,26.309,15400.0
2010-06-17 12:40:00,26.37,26.39,26.32,26.33,9100.0,26.2991,26.319,26.2492,26.2592,9100.0
2010-06-17 12:50:00,26.35,26.37,26.25,26.25,5000.0,26.2791,26.2991,26.1794,26.1794,5000.0
2010-06-17 13:00:00,26.25,26.4,26.2,26.4,12300.0,26.1794,26.329,26.1295,26.329,12300.0
2010-06-17 13:10:00,26.41,26.48,26.41,26.44,5700.0,26.339,26.4088,26.339,26.3689,5700.0
2010-06-17 13:20:00,26.43,26.48,26.38,26.43,7300.0,26.3589,26.4088,26.309,26.3589,7300.0
2010-06-17 13:30:00,26.42,26.53,26.39,26.51,6500.0,26.3489,26.4586,26.319,26.4387,6500.0
2010-06-17 13:40:00,26.51,26.55,26.47,26.55,5000.0,26.4387,26.4786,26.3988,26.4786,5000.0
2010-06-17 13:50:00,26.55,26.62,26.53,26.62,15700.0,26.4786,26.5484,26.4586,26.5484,15700.0
2010-06-17 14:00:00,26.62,26.7,26.6,26.68,22000.0,26.5484,26.6282,26.5284,26.6082,22000.0
2010-06-17 14:10:00,26.68,26.73,26.65,26.66,9200.0,26.6082,26.6581,26.5783,26.5883,9200.0
2010-06-17 14:20:00,26.69,26.72,26.62,26.62,7500.0,26.6182,26.6481,26.5484,26.5484,7500.0
2010-06-17 14:30:00,26.61,26.63,26.6,26.6,6600.0,26.5384,26.5584,26.5284,26.5284,6600.0
2010-06-17 14:40:00,26.6,26.6,26.45,26.53,7700.0,26.5284,26.5284,26.3788,26.4586,7700.0
2010-06-17 14:50:00,26.53,26.53,26.47,26.49,7600.0,26.4586,26.4586,26.3988,26.4187,7600.0
2010-06-17 15:00:00,26.51,26.59,26.4,26.55,10200.0,26.4387,26.5185,26.329,26.4786,10200.0
2010-06-17 15:10:00,26.56,26.61,26.5,26.56,26100.0,26.4885,26.5384,26.4287,26.4885,26100.0
2010-06-17 15:20:00,26.56,26.59,26.51,26.52,13200.0,26.4885,26.5185,26.4387,26.4487,13200.0
2010-06-17 15:30:00,26.52,26.69,26.52,26.63,19600.0,26.4487,26.6182,26.4487,26.5584,19600.0
2010-06-17 15:40:00,26.64,26.68,26.6,26.63,23500.0,26.5683,26.6082,26.5284,26.5584,23500.0
2010-06-17 15:50:00,26.63,26.66,26.27,26.57,175500.0,26.5584,26.5883,26.1993,26.4985,175500.0
2010-06-18 09:30:00,26.5,26.67,26.25,26.4,208300.0,26.4287,26.5983,26.1794,26.329,208300.0
2010-06-18 09:40:00,26.42,26.42,26.07,26.25,16900.0,26.3489,26.3489,25.9999,26.1794,16900.0
2010-06-18 09:50:00,26.23,26.27,26.09,26.24,21200.0,26.1594,26.1993,26.0198,26.1694,21200.0
2010-06-18 10:00:00,26.25,26.42,26.2,26.4,20000.0,26.1794,26.3489,26.1295,26.329,20000.0
2010-06-18 10:10:00,26.4,26.5,26.39,26.44,33500.0,26.329,26.4287,26.319,26.3689,33500.0
2010-06-18 10:20:00,26.47,26.48,26.36,26.47,14600.0,26.3988,26.4088,26.2891,26.3988,14600.0
2010-06-18 10:30:00,26.46,26.49,26.38,26.44,17300.0,26.3888,26.4187,26.309,26.3689,17300.0
2010-06-18 10:40:00,26.44,26.48,26.42,26.47,6700.0,26.3689,26.4088,26.3489,26.3988,6700.0
2010-06-18 10:50:00,26.46,26.48,26.38,26.43,21200.0,26.3888,26.4088,26.309,26.3589,21200.0
2010-06-18 11:00:00,26.42,26.42,26.33,26.41,7500.0,26.3489,26.3489,26.2592,26.339,7500.0
2010-06-18 11:10:00,26.42,26.46,26.38,26.43,31400.0,26.3489,26.3888,26.309,26.3589,31400.0
2010-06-18 11:20:00,26.43,26.44,26.42,26.43,3600.0,26.3589,26.3689,26.3489,26.3589,3600.0
2010-06-18 11:30:00,26.42,26.43,26.38,26.4,8600.0,26.3489,26.3589,26.309,26.329,8600.0
2010-06-18 11:40:00,26.36,26.39,26.33,26.39,10500.0,26.2891,26.319,26.2592,26.319,10500.0
2010-06-18 11:50:00,26.4,26.4,26.33,26.39,3000.0,26.329,26.329,26.2592,26.319,3000.0
2010-06-18 12:00:00,26.41,26.45,26.34,26.37,4600.0,26.339,26.3788,26.2691,26.2991,4600.0
2010-06-18 12:10:00,26.34,26.35,26.28,26.29,6800.0,26.2691,26.2791,26.2093,26.2193,6800.0
2010-06-18 12:20:00,26.29,26.3,26.02,26.1,9700.0,26.2193,26.2292,25.95,26.0298,9700.0
2010-06-18 12:30:00,26.1,26.11,26.0,26.02,8000.0,26.0298,26.0398,25.9301,25.95,8000.0
2010-06-18 12:40:00,26.03,26.04,26.0,26.03,5000.0,25.96,25.9699,25.9301,25.96,5000.0
2010-06-18 12:50:00,26.01,26.07,26.0,26.0,4300.0,25.94,25.9999,25.9301,25.9301,4300.0
2010-06-18 13:00:00,26.01,26.03,25.94,26.02,9500.0,25.94,25.96,25.8702,25.95,9500.0
2010-06-18 13:10:00,26.02,26.02,25.91,25.95,8600.0,25.95,25.95,25.8403,25.8802,8600.0
2010-06-18 13:20:00,25.96,25.99,25.94,25.94,6700.0,25.8902,25.9201,25.8702,25.8702,6700.0
2010-06-18 13:30:00,25.94,25.94,25.87,25.9,7100.0,25.8702,25.8702,25.8004,25.8303,7100.0
2010-06-18 13:40:00,25.89,25.9,25.83,25.85,5000.0,25.8203,25.8303,25.7605,25.7805,5000.0
2010-06-18 13:50:00,25.86,25.9,25.81,25.88,5700.0,25.7904,25.8303,25.7406,25.8104,5700.0
2010-06-18 14:00:00,25.88,25.93,25.86,25.92,3600.0,25.8104,25.8602,25.7904,25.8503,3600.0
2010-06-18 14:10:00,25.92,26.05,25.92,26.02,6000.0,25.8503,25.9799,25.8503,25.95,6000.0
2010-06-18 14:20:00,26.02,26.11,26.02,26.11,4600.0,25.95,26.0398,25.95,26.0398,4600.0
2010-06-18 14:30:00,26.11,26.13,25.96,26.13,11500.0,26.0398,26.0597,25.8902,26.0597,11500.0
2010-06-18 14:40:00,26.13,26.21,26.13,26.17,9900.0,26.0597,26.1395,26.0597,26.0996,9900.0
2010-06-18 14:50:00,26.14,26.25,26.14,26.25,9400.0,26.0697,26.1794,26.0697,26.1794,9400.0
2010-06-18 15:00:00,26.25,26.28,26.18,26.21,15900.0,26.1794,26.2093,26.1096,26.1395,15900.0
2010-06-18 15:10:00,26.19,26.27,26.16,26.26,11200.0,26.1195,26.1993,26.0896,26.1894,11200.0
2010-06-18 15:20:00,26.26,26.34,26.25,26.34,11600.0,26.1894,26.2691,26.1794,26.2691,11600.0
2010-06-18 15:30:00,26.35,26.38,26.29,26.37,17800.0,26.2791,26.309,26.2193,26.2991,17800.0
2010-06-18 15:40:00,26.38,26.38,26.33,26.33,17000.0,26.309,26.309,26.2592,26.2592,17000.0
2010-06-18 15:50:00,26.32,26.34,26.1,26.11,136100.0,26.2492,26.2691,26.0298,26.0398,136100.0
2010-06-21 09:30:00,26.56,26.76,26.47,26.75,16500.0,26.4885,26.688,26.3988,26.678,16500.0
2010-06-21 09:40:00,26.73,26.75,26.42,26.53,10400.0,26.6581,26.678,26.3489,26.4586,10400.0
2010-06-21 09:50:00,26.54,26.87,26.54,26.74,9400.0,26.4686,26.7977,26.4686,26.6681,9400.0
2010-06-21 10:00:00,26.67,26.75,26.65,26.74,6600.0,26.5983,26.678,26.5783,26.6681,6600.0
2010-06-21 10:10:00,26.73,26.8,26.62,26.62,4400.0,26.6581,26.7279,26.5484,26.5484,4400.0
2010-06-21 10:20:00,26.62,26.69,26.56,26.67,4400.0,26.5484,26.6182,26.4885,26.5983,4400.0
2010-06-21 10:30:00,26.67,26.68,26.55,26.57,11800.0,26.5983,26.6082,26.4786,26.4985,11800.0
2010-06-21 10:40:00,26.57,26.6,26.55,26.58,14400.0,26.4985,26.5284,26.4786,26.5085,14400.0
2010-06-21 10:50:00,26.57,26.58,26.49,26.52,9100.0,26.4985,26.5085,26.4187,26.4487,9100.0
2010-06-21 11:00:00,26.44,26.52,26.41,26.5,6800.0,26.3689,26.4487,26.339,26.4287,6800.0
2010-06-21 11:10:00,26.49,26.54,26.46,26.51,8800.0,26.4187,26.4686,26.3888,26.4387,8800.0
2010-06-21 11:20:00,26.5,26.54,26.46,26.49,7100.0,26.4287,26.4686,26.3888,26.4187,7100.0
2010-06-21 11:30:00,26.51,26.56,26.51,26.55,5400.0,26.4387,26.4885,26.4387,26.4786,5400.0
2010-06-21 11:40:00,26.54,26.54,26.38,26.38,3200.0,26.4686,26.4686,26.309,26.309,3200.0
2010-06-21 11:50:00,26.37,26.37,26.31,26.35,4500.0,26.2991,26.2991,26.2392,26.2791,4500.0
2010-06-21 12:00:00,26.32,26.32,26.18,26.21,3100.0,26.2492,26.2492,26.1096,26.1395,3100.0
2010-06-21 12:10:00,26.21,26.23,26.19,26.23,2500.0,26.1395,26.1594,26.1195,26.1594,2500.0
2010-06-21 12:20:00,26.22,26.22,26.14,26.14,4300.0,26.1495,26.1495,26.0697,26.0697,4300.0
2010-06-21 12:30:00,26.13,26.19,26.08,26.14,6300.0,26.0597,26.1195,26.0098,26.0697,6300.0
2010-06-21 12:40:00,26.15,26.32,26.15,26.31,1900.0,26.0796,26.2492,26.0796,26.2392,1900.0
2010-06-21 12:50:00,26.29,26.32,26.18,26.23,3600.0,26.2193,26.2492,26.1096,26.1594,3600.0
2010-06-21 13:00:00,26.23,26.26,26.21,26.21,4200.0,26.1594,26.1894,26.1395,26.1395,4200.0
2010-06-21 13:10:00,26.22,26.29,26.21,26.28,3800.0,26.1495,26.2193,26.1395,26.2093,3800.0
2010-06-21 13:20:00,26.26,26.26,26.19,26.19,3000.0,26.1894,26.1894,26.1195,26.1195,3000.0
2010-06-21 13:30:00,26.21,26.21,26.13,26.13,4800.0,26.1395,26.1395,26.0597,26.0597,4800.0
2010-06-21 13:40:00,26.13,26.18,26.1,26.17,4100.0,26.0597,26.1096,26.0298,26.0996,4100.0
2010-06-21 13:50:00,26.16,26.24,26.1,26.11,5600.0,26.0896,26.1694,26.0298,26.0398,5600.0
2010-06-21 14:00:00,26.11,26.13,26.01,26.09,4600.0,26.0398,26.0597,25.94,26.0198,4600.0
2010-06-21 14:10:00,26.1,26.22,26.1,26.19,5800.0,26.0298,26.1495,26.0298,26.1195,5800.0
2010-06-21 14:20:00,26.17,26.18,26.1,26.1,3500.0,26.0996,26.1096,26.0298,26.0298,3500.0
2010-06-21 14:30:00,26.07,26.23,26.07,26.2,4000.0,25.9999,26.1594,25.9999,26.1295,4000.0
2010-06-21 14:40:00,26.2,26.2,26.08,26.14,3800.0,26.1295,26.1295,26.0098,26.0697,3800.0
2010-06-21 14:50:00,26.12,26.14,26.04,26.05,5100.0,26.0497,26.0697,25.9699,25.9799,5100.0
2010-06-21 15:00:00,26.05,26.08,25.92,25.93,14800.0,25.9799,26.0098,25.8503,25.8602,14800.0
2010-06-21 15:10:00,25.93,25.94,25.71,25.71,15600.0,25.8602,25.8702,25.6408,25.6408,15600.0
2010-06-21 15:20:00,25.71,25.79,25.69,25.75,16800.0,25.6408,25.7206,25.6209,25.6807,16800.0
2010-06-21 15:30:00,25.75,25.79,25.68,25.77,12700.0,25.6807,25.7206,25.6109,25.7007,12700.0
2010-06-21 15:40:00,25.78,25.78,25.47,25.49,32300.0,25.7106,25.7106,25.4015,25.4214,32300.0
2010-06-21 15:50:00,25.49,25.72,25.49,25.64,53700.0,25.4214,25.6508,25.4214,25.571,53700.0
2010-06-22 09:30:00,25.84,26.09,25.84,25.97,10900.0,25.7705,26.0198,25.7705,25.9001,10900.0
2010-06-22 09:40:00,25.98,26.29,25.97,26.18,8700.0,25.9101,26.2193,25.9001,26.1096,8700.0
2010-06-22 09:50:00,26.17,26.17,25.82,25.82,8500.0,26.0996,26.0996,25.7505,25.7505,8500.0
2010-06-22 10:00:00,25.81,25.84,25.66,25.75,11600.0,25.7406,25.7705,25.591,25.6807,11600.0
2010-06-22 10:10:00,25.81,25.87,25.67,25.67,2900.0,25.7406,25.8004,25.6009,25.6009,2900.0
2010-06-22 10:20:00,25.67,25.77,25.67,25.73,7500.0,25.6009,25.7007,25.6009,25.6608,7500.0
2010-06-22 10:30:00,25.72,25.87,25.72,25.85,5100.0,25.6508,25.8004,25.6508,25.7805,5100.0
2010-06-22 10:40:00,25.88,26.0,25.88,26.0,2900.0,25.8104,25.9301,25.8104,25.9301,2900.0
2010-06-22 10:50:00,26.0,26.17,26.0,26.17,13600.0,25.9301,26.0996,25.9301,26.0996,13600.0
2010-06-22 11:00:00,26.14,26.14,26.02,26.02,4100.0,26.0697,26.0697,25.95,25.95,4100.0
2010-06-22 11:10:00,26.02,26.11,26.02,26.05,1900.0,25.95,26.0398,25.95,25.9799,1900.0
2010-06-22 11:20:00,26.03,26.12,26.02,26.12,2000.0,25.96,26.0497,25.95,26.0497,2000.0
2010-06-22 11:30:00,26.15,26.26,26.15,26.23,4700.0,26.0796,26.1894,26.0796,26.1594,4700.0
2010-06-22 11:40:00,26.23,26.23,26.16,26.17,2300.0,26.1594,26.1594,26.0896,26.0996,2300.0
2010-06-22 11:50:00,26.16,26.24,26.09,26.11,5700.0,26.0896,26.1694,26.0198,26.0398,5700.0
2010-06-22 12:00:00,26.11,26.11,26.03,26.03,6100.0,26.0398,26.0398,25.96,25.96,6100.0
2010-06-22 12:10:00,26.04,26.04,25.91,25.96,5900.0,25.9699,25.9699,25.8403,25.8902,5900.0
2010-06-22 12:20:00,25.95,25.99,25.85,25.85,6600.0,25.8802,25.9201,25.7805,25.7805,6600.0
2010-06-22 12:30:00,25.83,25.83,25.76,25.76,1700.0,25.7605,25.7605,25.6907,25.6907,1700.0
2010-06-22 12:40:00,25.76,25.84,25.76,25.84,1600.0,25.6907,25.7705,25.6907,25.7705,1600.0
2010-06-22 12:50:00,25.82,25.91,25.82,25.88,2700.0,25.7505,25.8403,25.7505,25.8104,2700.0
2010-06-22 13:00:00,25.79,25.88,25.79,25.86,1000.0,25.7206,25.8104,25.7206,25.7904,1000.0
2010-06-22 13:10:00,25.89,25.98,25.89,25.98,1800.0,25.8203,25.9101,25.8203,25.9101,1800.0
2010-06-22 13:20:00,25.97,25.97,25.79,25.79,2300.0,25.9001,25.9001,25.7206,25.7206,2300.0
2010-06-22 13:30:00,25.75,25.78,25.67,25.78,2600.0,25.6807,25.7106,25.6009,25.7106,2600.0
2010-06-22 13:40:00,25.8,25.96,25.8,25.92,2300.0,25.7306,25.8902,25.7306,25.8503,2300.0
2010-06-22 13:50:00,25.89,25.89,25.74,25.76,1500.0,25.8203,25.8203,25.6708,25.6907,1500.0
2010-06-22 14:00:00,25.75,25.75,25.64,25.67,3000.0,25.6807,25.6807,25.571,25.6009,3000.0
2010-06-22 14:10:00,25.64,25.76,25.64,25.73,4000.0,25.571,25.6907,25.571,25.6608,4000.0
2010-06-22 14:20:00,25.73,25.74,25.6,25.6,2800.0,25.6608,25.6708,25.5311,25.5311,2800.0
2010-06-22 14:30:00,25.6,25.61,25.54,25.54,5500.0,25.5311,25.5411,25.4713,25.4713,5500.0
2010-06-22 14:40:00,25.52,25.52,25.38,25.38,13500.0,25.4513,25.4513,25.3117,25.3117,13500.0
2010-06-22 14:50:00,25.35,25.37,25.23,25.31,11900.0,25.2818,25.3017,25.1621,25.2419,11900.0
2010-06-22 15:00:00,25.28,25.39,25.24,25.33,9200.0,25.212,25.3217,25.1721,25.2619,9200.0
2010-06-22 15:10:00,25.32,25.36,25.22,25.36,7000.0,25.2519,25.2918,25.1522,25.2918,7000.0
2010-06-22 15:20:00,25.35,25.36,25.23,25.23,8400.0,25.2818,25.2918,25.1621,25.1621,8400.0
2010-06-22 15:30:00,25.23,25.24,25.09,25.19,18900.0,25.1621,25.1721,25.0225,25.1222,18900.0
2010-06-22 15:40:00,25.2,25.2,25.06,25.1,20000.0,25.1322,25.1322,24.9926,25.0325,20000.0
2010-06-22 15:50:00,25.1,25.14,25.04,25.11,39900.0,25.0325,25.0724,24.9726,25.0424,39900.0
2010-06-23 09:30:00,25.15,25.39,25.05,25.12,12400.0,25.0823,25.3217,24.9826,25.0524,12400.0
2010-06-23 09:40:00,25.12,25.12,25.0,25.11,11700.0,25.0524,25.0524,24.9327,25.0424,11700.0
2010-06-23 09:50:00,25.1,25.13,25.0,25.03,14800.0,25.0325,25.0624,24.9327,24.9627,14800.0
2010-06-23 10:00:00,25.07,25.09,24.92,24.94,26800.0,25.0026,25.0225,24.853,24.8729,26800.0
2010-06-23 10:10:00,24.99,25.17,24.95,25.07,13700.0,24.9228,25.1023,24.8829,25.0026,13700.0
2010-06-23 10:20:00,25.07,25.07,24.88,24.89,2500.0,25.0026,25.0026,24.8131,24.823,2500.0
2010-06-23 10:30:00,24.89,25.25,24.89,25.25,11000.0,24.823,25.1821,24.823,25.1821,11000.0
2010-06-23 10:40:00,25.23,25.26,25.2,25.24,5500.0,25.1621,25.192,25.1322,25.1721,5500.0
2010-06-23 10:50:00,25.27,25.4,25.26,25.29,4600.0,25.202,25.3317,25.192,25.222,4600.0
2010-06-23 11:00:00,25.24,25.4,25.22,25.37,7800.0,25.1721,25.3317,25.1522,25.3017,7800.0
2010-06-23 11:10:00,25.35,25.35,25.15,25.18,7200.0,25.2818,25.2818,25.0823,25.1123,7200.0
2010-06-23 11:20:00,25.18,25.36,25.18,25.36,6500.0,25.1123,25.2918,25.1123,25.2918,6500.0
2010-06-23 11:30:00,25.35,25.48,25.35,25.44,8200.0,25.2818,25.4115,25.2818,25.3716,8200.0
2010-06-23 11:40:00,25.4,25.5,25.38,25.38,5000.0,25.3317,25.4314,25.3117,25.3117,5000.0
2010-06-23 11:50:00,25.39,25.44,25.34,25.4,4200.0,25.3217,25.3716,25.2718,25.3317,4200.0
2010-06-23 12:00:00,25.42,25.42,25.31,25.37,4300.0,25.3516,25.3516,25.2419,25.3017,4300.0
2010-06-23 12:10:00,25.36,25.36,25.27,25.33,2100.0,25.2918,25.2918,25.202,25.2619,2100.0
2010-06-23 12:20:00,25.35,25.35,25.33,25.35,1200.0,25.2818,25.2818,25.2619,25.2818,1200.0
2010-06-23 12:30:00,25.35,25.42,25.35,25.42,1700.0,25.2818,25.3516,25.2818,25.3516,1700.0
2010-06-23 12:40:00,25.43,25.52,25.4,25.51,7200.0,25.3616,25.4513,25.3317,25.4414,7200.0
2010-06-23 12:50:00,25.52,25.52,25.45,25.5,2900.0,25.4513,25.4513,25.3815,25.4314,2900.0
2010-06-23 13:00:00,25.5,25.61,25.5,25.54,9200.0,25.4314,25.5411,25.4314,25.4713,9200.0
2010-06-23 13:10:00,25.58,25.61,25.54,25.56,2900.0,25.5112,25.5411,25.4713,25.4912,2900.0
2010-06-23 13:20:00,25.54,25.58,25.54,25.58,3100.0,25.4713,25.5112,25.4713,25.5112,3100.0
2010-06-23 13:30:00,25.58,25.58,25.51,25.58,3200.0,25.5112,25.5112,25.4414,25.5112,3200.0
2010-06-23 13:40:00,25.58,25.58,25.47,25.47,3400.0,25.5112,25.5112,25.4015,25.4015,3400.0
2010-06-23 13:50:00,25.47,25.52,25.47,25.49,5600.0,25.4015,25.4513,25.4015,25.4214,5600.0
2010-06-23 14:00:00,25.49,25.51,25.41,25.41,7300.0,25.4214,25.4414,25.3416,25.3416,7300.0
2010-06-23 14:10:00,25.4,25.47,25.34,25.4,4200.0,25.3317,25.4015,25.2718,25.3317,4200.0
2010-06-23 14:20:00,25.41,25.43,25.25,25.37,7700.0,25.3416,25.3616,25.1821,25.3017,7700.0
2010-06-23 14:30:00,25.39,25.62,25.39,25.5,14000.0,25.3217,25.5511,25.3217,25.4314,14000.0
2010-06-23 14:40:00,25.49,25.52,25.33,25.34,10900.0,25.4214,25.4513,25.2619,25.2718,10900.0
2010-06-23 14:50:00,25.32,25.45,25.22,25.33,9100.0,25.2519,25.3815,25.1522,25.2619,9100.0
2010-06-23 15:00:00,25.35,25.48,25.18,25.2,6300.0,25.2818,25.4115,25.1123,25.1322,6300.0
2010-06-23 15:10:00,25.2,25.4,25.2,25.32,7700.0,25.1322,25.3317,25.1322,25.2519,7700.0
2010-06-23 15:20:00,25.29,25.49,25.25,25.4,8200.0,25.222,25.4214,25.1821,25.3317,8200.0
2010-06-23 15:30:00,25.36,25.45,25.31,25.45,8500.0,25.2918,25.3815,25.2419,25.3815,8500.0
2010-06-23 15:40:00,25.45,25.54,25.39,25.5,30500.0,25.3815,25.4713,25.3217,25.4314,30500.0
2010-06-23 15:50:00,25.5,25.53,25.31,25.36,29400.0,25.4314,25.4613,25.2419,25.2918,29400.0
2010-06-24 09:30:00,24.77,24.95,24.5,24.87,39300.0,24.7034,24.8829,24.4341,24.8031,39300.0
2010-06-24 09:40:00,24.81,24.92,24.7,24.89,9100.0,24.7433,24.853,24.6336,24.823,9100.0
2010-06-24 09:50:00,24.86,24.9,24.75,24.8,29800.0,24.7931,24.833,24.6834,24.7333,29800.0
2010-06-24 10:00:00,24.78,25.0,24.78,24.97,22100.0,24.7133,24.9327,24.7133,24.9028,22100.0
2010-06-24 10:10:00,25.0,25.0,24.87,25.0,9700.0,24.9327,24.9327,24.8031,24.9327,9700.0
2010-06-24 10:20:00,24.97,25.15,24.97,25.1,19000.0,24.9028,25.0823,24.9028,25.0325,19000.0
2010-06-24 10:30:00,25.1,25.1,24.99,25.09,18100.0,25.0325,25.0325,24.9228,25.0225,18100.0
2010-06-24 10:40:00,25.14,25.14,24.83,24.98,8300.0,25.0724,25.0724,24.7632,24.9128,8300.0
2010-06-24 10:50:00,24.98,24.98,24.75,24.88,12300.0,24.9128,24.9128,24.6834,24.8131,12300.0
2010-06-24 11:00:00,24.84,24.84,24.58,24.64,26500.0,24.7732,24.7732,24.5139,24.5737,26500.0
2010-06-24 11:10:00,24.62,24.64,24.56,24.57,16600.0,24.5538,24.5737,24.4939,24.5039,16600.0
2010-06-24 11:20:00,24.56,24.59,24.53,24.54,8000.0,24.4939,24.5238,24.464,24.474,8000.0
2010-06-24 11:30:00,24.55,24.57,24.5,24.52,18900.0,24.484,24.5039,24.4341,24.454,18900.0
2010-06-24 11:40:00,24.51,24.57,24.47,24.51,13100.0,24.4441,24.5039,24.4042,24.4441,13100.0
2010-06-24 11:50:00,24.49,24.55,24.37,24.5,30800.0,24.4241,24.484,24.3044,24.4341,30800.0
2010-06-24 12:00:00,24.51,24.55,24.46,24.48,26300.0,24.4441,24.484,24.3942,24.4141,26300.0
2010-06-24 12:10:00,24.48,24.54,24.45,24.53,11100.0,24.4141,24.474,24.3842,24.464,11100.0
2010-06-24 12:20:00,24.5,24.55,24.38,24.38,27000.0,24.4341,24.484,24.3144,24.3144,27000.0
2010-06-24 12:30:00,24.41,24.47,24.37,24.47,18400.0,24.3443,24.4042,24.3044,24.4042,18400.0
2010-06-24 12:40:00,24.45,24.56,24.45,24.5,15300.0,24.3842,24.4939,24.3842,24.4341,15300.0
2010-06-24 12:50:00,24.5,24.52,24.48,24.52,3500.0,24.4341,24.454,24.4141,24.454,3500.0
2010-06-24 13:00:00,24.52,24.66,24.51,24.64,6100.0,24.454,24.5937,24.4441,24.5737,6100.0
2010-06-24 13:10:00,24.65,24.74,24.59,24.69,16700.0,24.5837,24.6734,24.5238,24.6236,16700.0
2010-06-24 13:20:00,24.67,24.71,24.63,24.63,6100.0,24.6036,24.6435,24.5637,24.5637,6100.0
2010-06-24 13:30:00,24.63,24.85,24.62,24.82,5500.0,24.5637,24.7831,24.5538,24.7532,5500.0
2010-06-24 13:40:00,24.83,24.86,24.79,24.83,5900.0,24.7632,24.7931,24.7233,24.7632,5900.0
2010-06-24 13:50:00,24.84,24.91,24.83,24.87,8700.0,24.7732,24.843,24.7632,24.8031,8700.0
2010-06-24 14:00:00,24.89,24.93,24.84,24.85,10900.0,24.823,24.8629,24.7732,24.7831,10900.0
2010-06-24 14:10:00,24.87,24.87,24.66,24.67,6200.0,24.8031,24.8031,24.5937,24.6036,6200.0
2010-06-24 14:20:00,24.69,24.85,24.68,24.74,6800.0,24.6236,24.7831,24.6136,24.6734,6800.0
2010-06-24 14:30:00,24.74,24.74,24.65,24.65,6800.0,24.6734,24.6734,24.5837,24.5837,6800.0
2010-06-24 14:40:00,24.64,24.71,24.57,24.57,10800.0,24.5737,24.6435,24.5039,24.5039,10800.0
2010-06-24 14:50:00,24.58,24.59,24.45,24.47,15700.0,24.5139,24.5238,24.3842,24.4042,15700.0
2010-06-24 15:00:00,24.49,24.56,24.43,24.45,28900.0,24.4241,24.4939,24.3643,24.3842,28900.0
2010-06-24 15:10:00,24.44,24.5,24.37,24.42,28700.0,24.3742,24.4341,24.3044,24.3543,28700.0
2010-06-24 15:20:00,24.41,24.54,24.38,24.5,13600.0,24.3443,24.474,24.3144,24.4341,13600.0
2010-06-24 15:30:00,24.5,24.55,24.46,24.52,32200.0,24.4341,24.484,24.3942,24.454,32200.0
2010-06-24 15:40:00,24.52,24.6,24.44,24.49,41100.0,24.454,24.5338,24.3742,24.4241,41100.0
2010-06-24 15:50:00,24.49,24.52,24.43,24.48,46700.0,24.4241,24.454,24.3643,24.4141,46700.0
2010-06-25 09:30:00,24.52,24.77,24.4,24.43,10300.0,24.454,24.7034,24.3344,24.3643,10300.0
2010-06-25 09:40:00,24.42,24.42,24.13,24.19,27400.0,24.3543,24.3543,24.0651,24.1249,27400.0
2010-06-25 09:50:00,24.2,24.35,24.08,24.32,18400.0,24.1349,24.2845,24.0152,24.2546,18400.0
2010-06-25 10:00:00,24.33,24.45,24.18,24.42,29500.0,24.2645,24.3842,24.1149,24.3543,29500.0
2010-06-25 10:10:00,24.42,24.49,24.39,24.45,9200.0,24.3543,24.4241,24.3244,24.3842,9200.0
2010-06-25 10:20:00,24.45,24.53,24.4,24.53,10500.0,24.3842,24.464,24.3344,24.464,10500.0
2010-06-25 10:30:00,24.49,24.53,24.46,24.52,16400.0,24.4241,24.464,24.3942,24.454,16400.0
2010-06-25 10:40:00,24.53,24.65,24.51,24.53,20400.0,24.464,24.5837,24.4441,24.464,20400.0
2010-06-25 10:50:00,24.55,24.57,24.4,24.55,13500.0,24.484,24.5039,24.3344,24.484,13500.0
2010-06-25 11:00:00,24.55,24.68,24.51,24.67,15900.0,24.484,24.6136,24.4441,24.6036,15900.0
2010-06-25 11:10:00,24.68,24.76,24.6,24.75,10900.0,24.6136,24.6934,24.5338,24.6834,10900.0
2010-06-25 11:20:00,24.75,24.83,24.69,24.83,25400.0,24.6834,24.7632,24.6236,24.7632,25400.0
2010-06-25 11:30:00,24.82,24.94,24.6,24.6,28800.0,24.7532,24.8729,24.5338,24.5338,28800.0
2010-06-25 11:40:00,24.6,24.61,24.45,24.55,25400.0,24.5338,24.5438,24.3842,24.484,25400.0
2010-06-25 11:50:00,24.55,24.71,24.55,24.6,8400.0,24.484,24.6435,24.484,24.5338,8400.0
2010-06-25 12:00:00,24.62,24.71,24.5,24.71,8100.0,24.5538,24.6435,24.4341,24.6435,8100.0
2010-06-25 12:10:00,24.71,24.74,24.68,24.71,4700.0,24.6435,24.6734,24.6136,24.6435,4700.0
2010-06-25 12:20:00,24.71,24.86,24.71,24.83,8600.0,24.6435,24.7931,24.6435,24.7632,8600.0
2010-06-25 12:30:00,24.84,24.97,24.84,24.87,8600.0,24.7732,24.9028,24.7732,24.8031,8600.0
2010-06-25 12:40:00,24.82,24.91,24.82,24.85,6100.0,24.7532,24.843,24.7532,24.7831,6100.0
2010-06-25 12:50:00,24.86,24.88,24.77,24.87,5600.0,24.7931,24.8131,24.7034,24.8031,5600.0
2010-06-25 13:00:00,24.87,25.0,24.86,25.0,5000.0,24.8031,24.9327,24.7931,24.9327,5000.0
2010-06-25 13:10:00,25.0,25.0,24.92,25.0,12600.0,24.9327,24.9327,24.853,24.9327,12600.0
2010-06-25 13:20:00,25.0,25.16,24.99,25.16,9500.0,24.9327,25.0923,24.9228,25.0923,9500.0
2010-06-25 13:30:00,25.15,25.51,25.15,25.33,27100.0,25.0823,25.4414,25.0823,25.2619,27100.0
2010-06-25 13:40:00,25.32,25.39,25.28,25.3,5900.0,25.2519,25.3217,25.212,25.2319,5900.0
2010-06-25 13:50:00,25.3,25.3,25.24,25.26,4600.0,25.2319,25.2319,25.1721,25.192,4600.0
2010-06-25 14:00:00,25.27,25.32,25.06,25.09,7300.0,25.202,25.2519,24.9926,25.0225,7300.0
2010-06-25 14:10:00,25.1,25.25,25.09,25.25,7000.0,25.0325,25.1821,25.0225,25.1821,7000.0
2010-06-25 14:20:00,25.24,25.25,25.06,25.08,3600.0,25.1721,25.1821,24.9926,25.0125,3600.0
2010-06-25 14:30:00,25.08,25.14,25.04,25.05,10700.0,25.0125,25.0724,24.9726,24.9826,10700.0
2010-06-25 14:40:00,25.05,25.12,24.93,24.94,11600.0,24.9826,25.0524,24.8629,24.8729,11600.0
2010-06-25 14:50:00,24.96,24.99,24.83,24.87,15100.0,24.8929,24.9228,24.7632,24.8031,15100.0
2010-06-25 15:00:00,24.87,24.89,24.75,24.85,19000.0,24.8031,24.823,24.6834,24.7831,19000.0
2010-06-25 15:10:00,24.86,24.89,24.6,24.71,22800.0,24.7931,24.823,24.5338,24.6435,22800.0
2010-06-25 15:20:00,24.71,24.92,24.7,24.8,21400.0,24.6435,24.853,24.6336,24.7333,21400.0
2010-06-25 15:30:00,24.78,24.97,24.78,24.95,30100.0,24.7133,24.9028,24.7133,24.8829,30100.0
2010-06-25 15:40:00,24.95,24.95,24.54,24.59,93000.0,24.8829,24.8829,24.474,24.5238,93000.0
2010-06-25 15:50:00,24.59,24.74,24.43,24.53,311000.0,24.5238,24.6734,24.3643,24.464,311000.0
2010-06-28 09:30:00,24.65,24.78,24.26,24.29,24400.0,24.5837,24.7133,24.1947,24.2247,24400.0
2010-06-28 09:40:00,24.31,24.31,24.06,24.06,21800.0,24.2446,24.2446,23.9953,23.9953,21800.0
2010-06-28 09:50:00,24.08,24.09,24.02,24.04,22800.0,24.0152,24.0252,23.9554,23.9753,22800.0
2010-06-28 10:00:00,24.04,24.08,23.92,23.96,35000.0,23.9753,24.0152,23.8556,23.8955,35000.0
2010-06-28 10:10:00,23.97,23.99,23.81,23.83,17900.0,23.9055,23.9255,23.7459,23.7659,17900.0
2010-06-28 10:20:00,23.82,24.01,23.8,24.01,31900.0,23.7559,23.9454,23.736,23.9454,31900.0
2010-06-28 10:30:00,24.02,24.04,23.95,24.03,28700.0,23.9554,23.9753,23.8856,23.9654,28700.0
2010-06-28 10:40:00,24.0,24.1,24.0,24.08,24900.0,23.9354,24.0352,23.9354,24.0152,24900.0
2010-06-28 10:50:00,24.08,24.25,24.08,24.18,26700.0,24.0152,24.1848,24.0152,24.1149,26700.0
2010-06-28 11:00:00,24.19,24.35,24.19,24.35,15800.0,24.1249,24.2845,24.1249,24.2845,15800.0
2010-06-28 11:10:00,24.34,24.37,24.32,24.35,12800.0,24.2745,24.3044,24.2546,24.2845,12800.0
2010-06-28 11:20:00,24.35,24.54,24.34,24.51,8500.0,24.2845,24.474,24.2745,24.4441,8500.0
2010-06-28 11:30:00,24.51,24.61,24.51,24.6,13500.0,24.4441,24.5438,24.4441,24.5338,13500.0
2010-06-28 11:40:00,24.61,24.66,24.5,24.51,12500.0,24.5438,24.5937,24.4341,24.4441,12500.0
2010-06-28 11:50:00,24.48,24.49,24.38,24.38,5700.0,24.4141,24.4241,24.3144,24.3144,5700.0
2010-06-28 12:00:00,24.38,24.38,24.23,24.3,15300.0,24.3144,24.3144,24.1648,24.2346,15300.0
2010-06-28 12:10:00,24.31,24.35,24.21,24.21,9700.0,24.2446,24.2845,24.1449,24.1449,9700.0
2010-06-28 12:20:00,24.23,24.3,24.19,24.29,10000.0,24.1648,24.2346,24.1249,24.2247,10000.0
2010-06-28 12:30:00,24.29,24.29,24.21,24.21,6300.0,24.2247,24.2247,24.1449,24.1449,6300.0
2010-06-28 12:40:00,24.17,24.2,24.13,24.2,12100.0,24.105,24.1349,24.0651,24.1349,12100.0
2010-06-28 12:50:00,24.19,24.2,24.09,24.14,8800.0,24.1249,24.1349,24.0252,24.0751,8800.0
2010-06-28 13:00:00,24.17,24.17,24.07,24.08,12800.0,24.105,24.105,24.0052,24.0152,12800.0
2010-06-28 13:10:00,24.04,24.04,23.95,23.96,8900.0,23.9753,23.9753,23.8856,23.8955,8900.0
2010-06-28 13:20:00,23.96,23.97,23.95,23.97,7800.0,23.8955,23.9055,23.8856,23.9055,7800.0
2010-06-28 13:30:00,23.96,23.96,23.88,23.91,23900.0,23.8955,23.8955,23.8158,23.8457,23900.0
2010-06-28 13:40:00,23.93,23.93,23.85,23.92,15200.0,23.8656,23.8656,23.7858,23.8556,15200.0
2010-06-28 13:50:00,23.91,23.92,23.86,23.88,11600.0,23.8457,23.8556,23.7958,23.8158,11600.0
2010-06-28 14:00:00,23.88,24.01,23.85,24.01,23500.0,23.8158,23.9454,23.7858,23.9454,23500.0
2010-06-28 14:10:00,24.0,24.07,23.97,24.0,9200.0,23.9354,24.0052,23.9055,23.9354,9200.0
2010-06-28 14:20:00,23.99,24.02,23.95,24.0,15400.0,23.9255,23.9554,23.8856,23.9354,15400.0
2010-06-28 14:30:00,24.0,24.09,23.99,24.05,19100.0,23.9354,24.0252,23.9255,23.9853,19100.0
2010-06-28 14:40:00,24.06,24.2,24.06,24.19,20900.0,23.9953,24.1349,23.9953,24.1249,20900.0
2010-06-28 14:50:00,24.19,24.27,24.15,24.27,26000.0,24.1249,24.2047,24.085,24.2047,26000.0
2010-06-28 15:00:00,24.29,24.3,24.23,24.27,16700.0,24.2247,24.2346,24.1648,24.2047,16700.0
2010-06-28 15:10:00,24.26,24.34,24.22,24.33,14800.0,24.1947,24.2745,24.1548,24.2645,14800.0
2010-06-28 15:20:00,24.32,24.35,24.26,24.3,20500.0,24.2546,24.2845,24.1947,24.2346,20500.0
2010-06-28 15:30:00,24.3,24.34,24.26,24.3,34600.0,24.2346,24.2745,24.1947,24.2346,34600.0
2010-06-28 15:40:00,24.3,24.42,24.3,24.37,30900.0,24.2346,24.3543,24.2346,24.3044,30900.0
2010-06-28 15:50:00,24.38,24.42,24.23,24.26,71900.0,24.3144,24.3543,24.1648,24.1947,71900.0
2010-06-29 09:30:00,23.67,23.95,23.36,23.36,29700.0,23.6063,23.8856,23.2972,23.2972,29700.0
2010-06-29 09:40:00,23.36,23.59,23.32,23.5,29400.0,23.2972,23.5265,23.2573,23.4368,29400.0
2010-06-29 09:50:00,23.48,23.51,23.4,23.5,29900.0,23.4168,23.4468,23.337,23.4368,29900.0
2010-06-29 10:00:00,23.49,23.5,23.26,23.38,45000.0,23.4268,23.4368,23.1974,23.3171,45000.0
2010-06-29 10:10:00,23.38,23.38,22.99,23.08,39300.0,23.3171,23.3171,22.9282,23.0179,39300.0
2010-06-29 10:20:00,23.08,23.13,22.89,22.98,20700.0,23.0179,23.0678,22.8284,22.9182,20700.0
2010-06-29 10:30:00,22.95,23.2,22.95,23.19,7700.0,22.8883,23.1376,22.8883,23.1276,7700.0
2010-06-29 10:40:00,23.19,23.29,23.18,23.23,24800.0,23.1276,23.2273,23.1176,23.1675,24800.0
2010-06-29 10:50:00,23.26,23.39,23.2,23.32,17000.0,23.1974,23.3271,23.1376,23.2573,17000.0
2010-06-29 11:00:00,23.35,23.43,23.22,23.29,21900.0,23.2872,23.367,23.1575,23.2273,21900.0
2010-06-29 11:10:00,23.32,23.44,23.25,23.26,10800.0,23.2573,23.3769,23.1875,23.1974,10800.0
2010-06-29 11:20:00,23.26,23.45,23.25,23.35,7300.0,23.1974,23.3869,23.1875,23.2872,7300.0
2010-06-29 11:30:00,23.31,23.38,23.24,23.35,12100.0,23.2473,23.3171,23.1775,23.2872,12100.0
2010-06-29 11:40:00,23.33,23.46,23.33,23.42,7200.0,23.2672,23.3969,23.2672,23.357,7200.0
2010-06-29 11:50:00,23.38,23.43,23.33,23.39,2000.0,23.3171,23.367,23.2672,23.3271,2000.0
2010-06-29 12:00:00,23.38,23.48,23.35,23.48,9500.0,23.3171,23.4168,23.2872,23.4168,9500.0
2010-06-29 12:10:00,23.47,23.51,23.4,23.4,9300.0,23.4069,23.4468,23.337,23.337,9300.0
2010-06-29 12:20:00,23.39,23.48,23.38,23.38,8800.0,23.3271,23.4168,23.3171,23.3171,8800.0
2010-06-29 12:30:00,23.38,23.44,23.38,23.43,3500.0,23.3171,23.3769,23.3171,23.367,3500.0
2010-06-29 12:40:00,23.43,23.46,23.34,23.4,6700.0,23.367,23.3969,23.2772,23.337,6700.0
2010-06-29 12:50:00,23.4,23.45,23.4,23.41,4600.0,23.337,23.3869,23.337,23.347,4600.0
2010-06-29 13:00:00,23.42,23.43,23.4,23.4,2500.0,23.357,23.367,23.337,23.337,2500.0
2010-06-29 13:10:00,23.41,23.43,23.31,23.32,4400.0,23.347,23.367,23.2473,23.2573,4400.0
2010-06-29 13:20:00,23.31,23.37,23.25,23.25,3200.0,23.2473,23.3071,23.1875,23.1875,3200.0
2010-06-29 13:30:00,23.23,23.23,23.12,23.13,14800.0,23.1675,23.1675,23.0578,23.0678,14800.0
2010-06-29 13:40:00,23.13,23.14,23.1,23.12,5100.0,23.0678,23.0777,23.0379,23.0578,5100.0
2010-06-29 13:50:00,23.15,23.31,23.1,23.3,17300.0,23.0877,23.2473,23.0379,23.2373,17300.0
2010-06-29 14:00:00,23.29,23.34,23.26,23.32,13300.0,23.2273,23.2772,23.1974,23.2573,13300.0
2010-06-29 14:10:00,23.32,23.39,23.27,23.27,7400.0,23.2573,23.3271,23.2074,23.2074,7400.0
2010-06-29 14:20:00,23.25,23.38,23.25,23.35,3500.0,23.1875,23.3171,23.1875,23.2872,3500.0
2010-06-29 14:30:00,23.33,23.33,23.22,23.22,5200.0,23.2672,23.2672,23.1575,23.1575,5200.0
2010-06-29 14:40:00,23.19,23.19,23.15,23.15,10900.0,23.1276,23.1276,23.0877,23.0877,10900.0
2010-06-29 14:50:00,23.15,23.21,23.15,23.15,15000.0,23.0877,23.1476,23.0877,23.0877,15000.0
2010-06-29 15:00:00,23.15,23.18,23.08,23.14,31400.0,23.0877,23.1176,23.0179,23.0777,31400.0
2010-06-29 15:10:00,23.15,23.17,23.09,23.09,12800.0,23.0877,23.1077,23.0279,23.0279,12800.0
2010-06-29 15:20:00,23.09,23.09,22.92,22.95,17700.0,23.0279,23.0279,22.8583,22.8883,17700.0
2010-06-29 15:30:00,22.92,23.04,22.91,23.01,20300.0,22.8583,22.978,22.8484,22.9481,20300.0
2010-06-29 15:40:00,23.01,23.01,22.86,22.92,25500.0,22.9481,22.9481,22.7985,22.8583,25500.0
2010-06-29 15:50:00,22.92,23.09,22.91,22.97,37100.0,22.8583,23.0279,22.8484,22.9082,37100.0
2010-06-30 09:30:00,23.05,23.24,23.02,23.07,5700.0,22.988,23.1775,22.9581,23.0079,5700.0
2010-06-30 09:40:00,23.23,23.35,23.23,23.3,7400.0,23.1675,23.2872,23.1675,23.2373,7400.0
2010-06-30 09:50:00,23.29,23.47,23.24,23.38,14000.0,23.2273,23.4069,23.1775,23.3171,14000.0
2010-06-30 10:00:00,23.29,23.39,23.12,23.14,8500.0,23.2273,23.3271,23.0578,23.0777,8500.0
2010-06-30 10:10:00,23.15,23.23,23.07,23.22,6200.0,23.0877,23.1675,23.0079,23.1575,6200.0
2010-06-30 10:20:00,23.2,23.29,23.11,23.25,4600.0,23.1376,23.2273,23.0478,23.1875,4600.0
2010-06-30 10:30:00,23.19,23.3,23.19,23.26,4600.0,23.1276,23.2373,23.1276,23.1974,4600.0
2010-06-30 10:40:00,23.26,23.29,23.07,23.29,12000.0,23.1974,23.2273,23.0079,23.2273,12000.0
2010-06-30 10:50:00,23.27,23.28,23.06,23.06,12100.0,23.2074,23.2174,22.998,22.998,12100.0
2010-06-30 11:00:00,23.08,23.28,23.05,23.15,6400.0,23.0179,23.2174,22.988,23.0877,6400.0
2010-06-30 11:10:00,23.15,23.23,23.05,23.23,5900.0,23.0877,23.1675,22.988,23.1675,5900.0
2010-06-30 11:20:00,23.17,23.17,23.03,23.04,4500.0,23.1077,23.1077,22.968,22.978,4500.0
2010-06-30 11:30:00,23.02,23.21,23.01,23.16,15700.0,22.9581,23.1476,22.9481,23.0977,15700.0
2010-06-30 11:40:00,23.16,23.3,23.16,23.21,22900.0,23.0977,23.2373,23.0977,23.1476,22900.0
2010-06-30 11:50:00,23.23,23.26,23.11,23.16,23600.0,23.1675,23.1974,23.0478,23.0977,23600.0
2010-06-30 12:00:00,23.15,23.24,23.11,23.12,14600.0,23.0877,23.1775,23.0478,23.0578,14600.0
2010-06-30 12:10:00,23.11,23.18,23.1,23.17,29000.0,23.0478,23.1176,23.0379,23.1077,29000.0
2010-06-30 12:20:00,23.16,23.17,23.1,23.13,11200.0,23.0977,23.1077,23.0379,23.0678,11200.0
2010-06-30 12:30:00,23.05,23.06,23.04,23.05,3200.0,22.988,22.998,22.978,22.988,3200.0
2010-06-30 12:40:00,23.04,23.04,22.91,22.94,5600.0,22.978,22.978,22.8484,22.8783,5600.0
2010-06-30 12:50:00,22.96,23.02,22.96,22.98,5300.0,22.8982,22.9581,22.8982,22.9182,5300.0
2010-06-30 13:00:00,22.96,23.0,22.9,22.93,5800.0,22.8982,22.9381,22.8384,22.8683,5800.0
2010-06-30 13:10:00,22.93,22.93,22.9,22.92,2500.0,22.8683,22.8683,22.8384,22.8583,2500.0
2010-06-30 13:20:00,22.93,22.93,22.9,22.92,2600.0,22.8683,22.8683,22.8384,22.8583,2600.0
2010-06-30 13:30:00,22.92,22.92,22.79,22.85,11600.0,22.8583,22.8583,22.7287,22.7885,11600.0
2010-06-30 13:40:00,22.84,22.86,22.82,22.84,4600.0,22.7786,22.7985,22.7586,22.7786,4600.0
2010-06-30 13:50:00,22.82,22.83,22.77,22.79,4900.0,22.7586,22.7686,22.7087,22.7287,4900.0
2010-06-30 14:00:00,22.78,22.9,22.73,22.82,8200.0,22.7187,22.8384,22.6689,22.7586,8200.0
2010-06-30 14:10:00,22.82,22.85,22.77,22.82,3900.0,22.7586,22.7885,22.7087,22.7586,3900.0
2010-06-30 14:20:00,22.83,22.83,22.71,22.77,8100.0,22.7686,22.7686,22.6489,22.7087,8100.0
2010-06-30 14:30:00,22.78,22.79,22.71,22.72,9600.0,22.7187,22.7287,22.6489,22.6589,9600.0
2010-06-30 14:40:00,22.73,22.77,22.69,22.72,33800.0,22.6689,22.7087,22.629,22.6589,33800.0
2010-06-30 14:50:00,22.72,22.72,22.63,22.66,18700.0,22.6589,22.6589,22.5691,22.599,18700.0
2010-06-30 15:00:00,22.67,22.75,22.67,22.71,13400.0,22.609,22.6888,22.609,22.6489,13400.0
2010-06-30 15:10:00,22.71,22.71,22.62,22.7,12200.0,22.6489,22.6489,22.5591,22.6389,12200.0
2010-06-30 15:20:00,22.7,22.71,22.56,22.63,13800.0,22.6389,22.6489,22.4993,22.5691,13800.0
2010-06-30 15:30:00,22.6,22.68,22.5,22.56,22700.0,22.5392,22.619,22.4395,22.4993,22700.0
2010-06-30 15:40:00,22.52,22.54,22.32,22.48,43900.0,22.4594,22.4794,22.26,22.4195,43900.0
2010-06-30 15:50:00,22.45,22.45,22.32,22.32,66600.0,22.3896,22.3896,22.26,22.26,66600.0
2010-07-01 09:30:00,22.31,22.37,21.8,21.85,30900.0,22.25,22.3098,21.7414,21.7912,30900.0
2010-07-01 09:40:00,21.86,21.86,21.6,21.62,21100.0,21.8012,21.8012,21.5419,21.5618,21100.0
2010-07-01 09:50:00,21.65,21.7,21.37,21.42,35100.0,21.5918,21.6416,21.3125,21.3624,35100.0
2010-07-01 10:00:00,21.4,21.4,21.22,21.28,36900.0,21.3424,21.3424,21.1629,21.2228,36900.0
2010-07-01 10:10:00,21.28,21.31,20.99,21.05,46100.0,21.2228,21.2527,20.9335,20.9934,46100.0
2010-07-01 10:20:00,21.01,21.07,20.88,20.89,40200.0,20.9535,21.0133,20.8238,20.8338,40200.0
2010-07-01 10:30:00,20.88,20.95,20.7,20.72,19200.0,20.8238,20.8936,20.6443,20.6643,19200.0
2010-07-01 10:40:00,20.72,20.74,20.6,20.67,15800.0,20.6643,20.6842,20.5446,20.6144,15800.0
2010-07-01 10:50:00,20.68,20.81,20.61,20.74,15900.0,20.6244,20.754,20.5546,20.6842,15900.0
2010-07-01 11:00:00,20.69,20.81,20.63,20.75,22500.0,20.6343,20.754,20.5745,20.6942,22500.0
2010-07-01 11:10:00,20.78,20.81,20.62,20.76,10000.0,20.7241,20.754,20.5645,20.7042,10000.0
2010-07-01 11:20:00,20.76,21.0,20.71,21.0,18600.0,20.7042,20.9435,20.6543,20.9435,18600.0
2010-07-01 11:30:00,20.99,21.0,20.87,21.0,16400.0,20.9335,20.9435,20.8139,20.9435,16400.0
2010-07-01 11:40:00,21.0,21.0,20.82,20.82,9800.0,20.9435,20.9435,20.764,20.764,9800.0
2010-07-01 11:50:00,20.82,20.82,20.68,20.8,20700.0,20.764,20.764,20.6244,20.744,20700.0
2010-07-01 12:00:00,20.8,20.9,20.72,20.73,11900.0,20.744,20.8438,20.6643,20.6742,11900.0
2010-07-01 12:10:00,20.72,20.72,20.59,20.6,30200.0,20.6643,20.6643,20.5346,20.5446,30200.0
2010-07-01 12:20:00,20.6,20.6,20.53,20.55,14000.0,20.5446,20.5446,20.4748,20.4947,14000.0
2010-07-01 12:30:00,20.54,20.68,20.52,20.67,38200.0,20.4847,20.6244,20.4648,20.6144,38200.0
2010-07-01 12:40:00,20.67,20.82,20.65,20.7,33800.0,20.6144,20.764,20.5944,20.6443,33800.0
2010-07-01 12:50:00,20.7,20.77,20.52,20.53,25900.0,20.6443,20.7141,20.4648,20.4748,25900.0
2010-07-01 13:00:00,20.54,20.56,20.51,20.55,24900.0,20.4847,20.5047,20.4548,20.4947,24900.0
2010-07-01 13:10:00,20.55,20.56,20.5,20.54,13400.0,20.4947,20.5047,20.4448,20.4847,13400.0
2010-07-01 13:20:00,20.56,20.66,20.5,20.5,33100.0,20.5047,20.6044,20.4448,20.4448,33100.0
2010-07-01 13:30:00,20.5,20.7,20.5,20.6,35400.0,20.4448,20.6443,20.4448,20.5446,35400.0
2010-07-01 13:40:00,20.6,20.6,20.5,20.53,86600.0,20.5446,20.5446,20.4448,20.4748,86600.0
2010-07-01 13:50:00,20.5,20.56,20.45,20.53,67100.0,20.4448,20.5047,20.395,20.4748,67100.0
2010-07-01 14:00:00,20.52,20.85,20.5,20.75,192000.0,20.4648,20.7939,20.4448,20.6942,192000.0
2010-07-01 14:10:00,20.75,20.86,20.72,20.85,48200.0,20.6942,20.8039,20.6643,20.7939,48200.0
2010-07-01 14:20:00,20.84,20.9,20.75,20.8,26000.0,20.7839,20.8438,20.6942,20.744,26000.0
2010-07-01 14:30:00,20.82,20.85,20.7,20.72,9300.0,20.764,20.7939,20.6443,20.6643,9300.0
2010-07-01 14:40:00,20.74,20.76,20.64,20.76,17100.0,20.6842,20.7042,20.5845,20.7042,17100.0
2010-07-01 14:50:00,20.77,20.83,20.69,20.81,16500.0,20.7141,20.774,20.6343,20.754,16500.0
2010-07-01 15:00:00,20.82,20.99,20.82,20.93,32000.0,20.764,20.9335,20.764,20.8737,32000.0
2010-07-01 15:10:00,20.92,20.95,20.86,20.86,25200.0,20.8637,20.8936,20.8039,20.8039,25200.0
2010-07-01 15:20:00,20.87,20.95,20.78,20.92,22900.0,20.8139,20.8936,20.7241,20.8637,22900.0
2010-07-01 15:30:00,20.92,20.98,20.88,20.9,39200.0,20.8637,20.9236,20.8238,20.8438,39200.0
2010-07-01 15:40:00,20.9,20.91,20.74,20.77,64800.0,20.8438,20.8537,20.6842,20.7141,64800.0
2010-07-01 15:50:00,20.76,20.87,20.72,20.79,105000.0,20.7042,20.8139,20.6643,20.7341,105000.0
2010-07-02 09:30:00,21.06,21.2,20.75,21.16,49600.0,21.0033,21.143,20.6942,21.1031,49600.0
2010-07-02 09:40:00,21.16,21.24,21.14,21.22,86500.0,21.1031,21.1829,21.0831,21.1629,86500.0
2010-07-02 09:50:00,21.24,21.5,21.22,21.43,55300.0,21.1829,21.4422,21.1629,21.3723,55300.0
2010-07-02 10:00:00,21.45,21.69,21.42,21.67,55100.0,21.3923,21.6316,21.3624,21.6117,55100.0
2010-07-02 10:10:00,21.68,21.77,21.54,21.66,22200.0,21.6217,21.7114,21.4821,21.6017,22200.0
2010-07-02 10:20:00,21.66,21.88,21.6,21.64,81600.0,21.6017,21.8211,21.5419,21.5818,81600.0
2010-07-02 10:30:00,21.63,21.66,21.52,21.66,14200.0,21.5718,21.6017,21.4621,21.6017,14200.0
2010-07-02 10:40:00,21.65,21.77,21.62,21.62,52900.0,21.5918,21.7114,21.5618,21.5618,52900.0
2010-07-02 10:50:00,21.61,21.65,21.6,21.62,14300.0,21.5519,21.5918,21.5419,21.5618,14300.0
2010-07-02 11:00:00,21.62,21.7,21.6,21.65,25900.0,21.5618,21.6416,21.5419,21.5918,25900.0
2010-07-02 11:10:00,21.65,21.69,21.6,21.62,15200.0,21.5918,21.6316,21.5419,21.5618,15200.0
2010-07-02 11:20:00,21.6,21.7,21.6,21.61,11400.0,21.5419,21.6416,21.5419,21.5519,11400.0
2010-07-02 11:30:00,21.6,21.64,21.5,21.5,22400.0,21.5419,21.5818,21.4422,21.4422,22400.0
2010-07-02 11:40:00,21.51,21.58,21.48,21.56,15900.0,21.4521,21.5219,21.4222,21.502,15900.0
2010-07-02 11:50:00,21.56,21.56,21.49,21.56,11600.0,21.502,21.502,21.4322,21.502,11600.0
2010-07-02 12:00:00,21.55,21.62,21.5,21.62,59200.0,21.492,21.5618,21.4422,21.5618,59200.0
2010-07-02 12:10:00,21.66,21.67,21.6,21.61,19900.0,21.6017,21.6117,21.5419,21.5519,19900.0
2010-07-02 12:20:00,21.61,21.71,21.6,21.71,10500.0,21.5519,21.6516,21.5419,21.6516,10500.0
2010-07-02 12:30:00,21.7,21.71,21.61,21.64,11600.0,21.6416,21.6516,21.5519,21.5818,11600.0
2010-07-02 12:40:00,21.65,21.69,21.64,21.64,8000.0,21.5918,21.6316,21.5818,21.5818,8000.0
2010-07-02 12:50:00,21.64,21.65,21.6,21.62,7200.0,21.5818,21.5918,21.5419,21.5618,7200.0
2010-07-02 13:00:00,21.61,21.63,21.51,21.56,7400.0,21.5519,21.5718,21.4521,21.502,7400.0
2010-07-02 13:10:00,21.56,21.57,21.5,21.52,9200.0,21.502,21.512,21.4422,21.4621,9200.0
2010-07-02 13:20:00,21.51,21.53,21.46,21.48,12600.0,21.4521,21.4721,21.4023,21.4222,12600.0
2010-07-02 13:30:00,21.48,21.6,21.47,21.57,8200.0,21.4222,21.5419,21.4122,21.512,8200.0
2010-07-02 13:40:00,21.53,21.63,21.53,21.59,8100.0,21.4721,21.5718,21.4721,21.5319,8100.0
2010-07-02 13:50:00,21.58,21.6,21.5,21.6,8900.0,21.5219,21.5419,21.4422,21.5419,8900.0
2010-07-02 14:00:00,21.6,21.63,21.56,21.58,9400.0,21.5419,21.5718,21.502,21.5219,9400.0
2010-07-02 14:10:00,21.58,21.6,21.53,21.59,8200.0,21.5219,21.5419,21.4721,21.5319,8200.0
2010-07-02 14:20:00,21.58,21.61,21.5,21.53,12800.0,21.5219,21.5519,21.4422,21.4721,12800.0
2010-07-02 14:30:00,21.54,21.58,21.53,21.57,9300.0,21.4821,21.5219,21.4721,21.512,9300.0
2010-07-02 14:40:00,21.56,21.56,21.5,21.5,11600.0,21.502,21.502,21.4422,21.4422,11600.0
2010-07-02 14:50:00,21.5,21.58,21.5,21.54,11200.0,21.4422,21.5219,21.4422,21.4821,11200.0
2010-07-02 15:00:00,21.52,21.59,21.49,21.59,45400.0,21.4621,21.5319,21.4322,21.5319,45400.0
2010-07-02 15:10:00,21.6,21.62,21.54,21.62,14200.0,21.5419,21.5618,21.4821,21.5618,14200.0
2010-07-02 15:20:00,21.62,21.77,21.61,21.75,26200.0,21.5618,21.7114,21.5519,21.6915,26200.0
2010-07-02 15:30:00,21.75,21.75,21.62,21.74,34000.0,21.6915,21.6915,21.5618,21.6815,34000.0
2010-07-02 15:40:00,21.73,21.78,21.65,21.77,22900.0,21.6715,21.7214,21.5918,21.7114,22900.0
2010-07-02 15:50:00,21.77,21.77,21.55,21.61,37300.0,21.7114,21.7114,21.492,21.5519,37300.0
2010-07-06 09:30:00,22.03,22.03,21.61,21.61,15300.0,21.9707,21.9707,21.5519,21.5519,15300.0
2010-07-06 09:40:00,21.66,21.69,21.61,21.69,43200.0,21.6017,21.6316,21.5519,21.6316,43200.0
2010-07-06 09:50:00,21.7,21.78,21.52,21.57,11100.0,21.6416,21.7214,21.4621,21.512,11100.0
2010-07-06 10:00:00,21.55,21.56,21.4,21.5,23100.0,21.492,21.502,21.3424,21.4422,23100.0
2010-07-06 10:10:00,21.5,21.53,21.33,21.43,102700.0,21.4422,21.4721,21.2726,21.3723,102700.0
2010-07-06 10:20:00,21.42,21.54,21.38,21.5,23300.0,21.3624,21.4821,21.3225,21.4422,23300.0
2010-07-06 10:30:00,21.49,21.56,21.45,21.52,21700.0,21.4322,21.502,21.3923,21.4621,21700.0
2010-07-06 10:40:00,21.51,21.55,21.45,21.48,31100.0,21.4521,21.492,21.3923,21.4222,31100.0
2010-07-06 10:50:00,21.48,21.6,21.46,21.49,39000.0,21.4222,21.5419,21.4023,21.4322,39000.0
2010-07-06 11:00:00,21.51,21.59,21.48,21.51,10800.0,21.4521,21.5319,21.4222,21.4521,10800.0
2010-07-06 11:10:00,21.49,21.61,21.49,21.54,12800.0,21.4322,21.5519,21.4322,21.4821,12800.0
2010-07-06 11:20:00,21.55,21.56,21.45,21.46,24500.0,21.492,21.502,21.3923,21.4023,24500.0
2010-07-06 11:30:00,21.47,21.52,21.46,21.51,17700.0,21.4122,21.4621,21.4023,21.4521,17700.0
2010-07-06 11:40:00,21.5,21.53,21.45,21.51,19700.0,21.4422,21.4721,21.3923,21.4521,19700.0
2010-07-06 11:50:00,21.52,21.52,21.47,21.52,7100.0,21.4621,21.4621,21.4122,21.4621,7100.0
2010-07-06 12:00:00,21.53,21.54,21.49,21.52,4900.0,21.4721,21.4821,21.4322,21.4621,4900.0
2010-07-06 12:10:00,21.53,21.53,21.5,21.51,23400.0,21.4721,21.4721,21.4422,21.4521,23400.0
2010-07-06 12:20:00,21.5,21.51,21.28,21.37,20100.0,21.4422,21.4521,21.2228,21.3125,20100.0
2010-07-06 12:30:00,21.38,21.42,21.3,21.32,25700.0,21.3225,21.3624,21.2427,21.2626,25700.0
2010-07-06 12:40:00,21.32,21.32,21.16,21.25,12300.0,21.2626,21.2626,21.1031,21.1928,12300.0
2010-07-06 12:50:00,21.25,21.32,21.25,21.3,13200.0,21.1928,21.2626,21.1928,21.2427,13200.0
2010-07-06 13:00:00,21.31,21.33,21.3,21.31,12800.0,21.2527,21.2726,21.2427,21.2527,12800.0
2010-07-06 13:10:00,21.3,21.37,21.25,21.3,16500.0,21.2427,21.3125,21.1928,21.2427,16500.0
2010-07-06 13:20:00,21.3,21.4,21.26,21.39,20700.0,21.2427,21.3424,21.2028,21.3325,20700.0
2010-07-06 13:30:00,21.4,21.41,21.27,21.35,25900.0,21.3424,21.3524,21.2128,21.2926,25900.0
2010-07-06 13:40:00,21.35,21.4,21.35,21.36,46300.0,21.2926,21.3424,21.2926,21.3025,46300.0
2010-07-06 13:50:00,21.37,21.4,21.35,21.36,35800.0,21.3125,21.3424,21.2926,21.3025,35800.0
2010-07-06 14:00:00,21.36,21.4,21.35,21.35,29400.0,21.3025,21.3424,21.2926,21.2926,29400.0
2010-07-06 14:10:00,21.35,21.4,21.24,21.4,38000.0,21.2926,21.3424,21.1829,21.3424,38000.0
2010-07-06 14:20:00,21.41,21.47,21.37,21.4,15500.0,21.3524,21.4122,21.3125,21.3424,15500.0
2010-07-06 14:30:00,21.39,21.43,21.39,21.4,16900.0,21.3325,21.3723,21.3325,21.3424,16900.0
2010-07-06 14:40:00,21.4,21.42,21.4,21.41,12500.0,21.3424,21.3624,21.3424,21.3524,12500.0
2010-07-06 14:50:00,21.4,21.42,21.3,21.35,27100.0,21.3424,21.3624,21.2427,21.2926,27100.0
2010-07-06 15:00:00,21.35,21.36,21.3,21.36,24000.0,21.2926,21.3025,21.2427,21.3025,24000.0
2010-07-06 15:10:00,21.34,21.36,21.3,21.35,38300.0,21.2826,21.3025,21.2427,21.2926,38300.0
2010-07-06 15:20:00,21.35,21.41,21.34,21.37,41000.0,21.2926,21.3524,21.2826,21.3125,41000.0
2010-07-06 15:30:00,21.36,21.42,21.35,21.4,86100.0,21.3025,21.3624,21.2926,21.3424,86100.0
2010-07-06 15:40:00,21.4,21.45,21.36,21.4,96000.0,21.3424,21.3923,21.3025,21.3424,96000.0
2010-07-06 15:50:00,21.41,21.41,21.27,21.34,93600.0,21.3524,21.3524,21.2128,21.2826,93600.0
2010-07-07 09:30:00,21.45,21.45,21.08,21.33,48900.0,21.3923,21.3923,21.0233,21.2726,48900.0
2010-07-07 09:40:00,21.36,21.36,21.08,21.13,19300.0,21.3025,21.3025,21.0233,21.0732,19300.0
2010-07-07 09:50:00,21.11,21.28,21.11,21.19,19700.0,21.0532,21.2228,21.0532,21.133,19700.0
2010-07-07 10:00:00,21.23,21.39,21.22,21.37,31200.0,21.1729,21.3325,21.1629,21.3125,31200.0
2010-07-07 10:10:00,21.36,21.4,21.33,21.39,10600.0,21.3025,21.3424,21.2726,21.3325,10600.0
2010-07-07 10:20:00,21.39,21.41,21.34,21.4,13500.0,21.3325,21.3524,21.2826,21.3424,13500.0
2010-07-07 10:30:00,21.4,21.42,21.38,21.42,15700.0,21.3424,21.3624,21.3225,21.3624,15700.0
2010-07-07 10:40:00,21.41,21.59,21.38,21.56,34700.0,21.3524,21.5319,21.3225,21.502,34700.0
2010-07-07 10:50:00,21.56,21.7,21.55,21.62,12500.0,21.502,21.6416,21.492,21.5618,12500.0
2010-07-07 11:00:00,21.63,21.68,21.59,21.63,10400.0,21.5718,21.6217,21.5319,21.5718,10400.0
2010-07-07 11:10:00,21.63,21.64,21.44,21.44,13100.0,21.5718,21.5818,21.3823,21.3823,13100.0
2010-07-07 11:20:00,21.43,21.45,21.39,21.43,11600.0,21.3723,21.3923,21.3325,21.3723,11600.0
2010-07-07 11:30:00,21.42,21.47,21.4,21.44,5100.0,21.3624,21.4122,21.3424,21.3823,5100.0
2010-07-07 11:40:00,21.44,21.6,21.4,21.55,35100.0,21.3823,21.5419,21.3424,21.492,35100.0
2010-07-07 11:50:00,21.56,21.57,21.37,21.4,6800.0,21.502,21.512,21.3125,21.3424,6800.0
2010-07-07 12:00:00,21.41,21.5,21.4,21.46,5900.0,21.3524,21.4422,21.3424,21.4023,5900.0
2010-07-07 12:10:00,21.46,21.53,21.4,21.4,8600.0,21.4023,21.4721,21.3424,21.3424,8600.0
2010-07-07 12:20:00,21.4,21.46,21.38,21.45,3400.0,21.3424,21.4023,21.3225,21.3923,3400.0
2010-07-07 12:30:00,21.47,21.49,21.44,21.45,2900.0,21.4122,21.4322,21.3823,21.3923,2900.0
2010-07-07 12:40:00,21.45,21.5,21.45,21.5,1800.0,21.3923,21.4422,21.3923,21.4422,1800.0
2010-07-07 12:50:00,21.53,21.53,21.45,21.45,3500.0,21.4721,21.4721,21.3923,21.3923,3500.0
2010-07-07 13:00:00,21.45,21.53,21.45,21.48,5200.0,21.3923,21.4721,21.3923,21.4222,5200.0
2010-07-07 13:10:00,21.47,21.62,21.45,21.58,4000.0,21.4122,21.5618,21.3923,21.5219,4000.0
2010-07-07 13:20:00,21.62,21.76,21.61,21.76,2000.0,21.5618,21.7015,21.5519,21.7015,2000.0
2010-07-07 13:30:00,21.73,21.73,21.61,21.64,4000.0,21.6715,21.6715,21.5519,21.5818,4000.0
2010-07-07 13:40:00,21.61,21.7,21.6,21.7,7900.0,21.5519,21.6416,21.5419,21.6416,7900.0
2010-07-07 13:50:00,21.69,21.76,21.67,21.72,7500.0,21.6316,21.7015,21.6117,21.6616,7500.0
2010-07-07 14:00:00,21.73,21.8,21.73,21.8,8700.0,21.6715,21.7414,21.6715,21.7414,8700.0
2010-07-07 14:10:00,21.78,21.8,21.74,21.74,6400.0,21.7214,21.7414,21.6815,21.6815,6400.0
2010-07-07 14:20:00,21.73,21.75,21.7,21.71,5200.0,21.6715,21.6915,21.6416,21.6516,5200.0
2010-07-07 14:30:00,21.71,21.77,21.67,21.67,33500.0,21.6516,21.7114,21.6117,21.6117,33500.0
2010-07-07 14:40:00,21.64,21.73,21.64,21.68,20400.0,21.5818,21.6715,21.5818,21.6217,20400.0
2010-07-07 14:50:00,21.68,21.74,21.66,21.71,15900.0,21.6217,21.6815,21.6017,21.6516,15900.0
2010-07-07 15:00:00,21.72,21.74,21.64,21.71,6800.0,21.6616,21.6815,21.5818,21.6516,6800.0
2010-07-07 15:10:00,21.7,21.74,21.66,21.7,11900.0,21.6416,21.6815,21.6017,21.6416,11900.0
2010-07-07 15:20:00,21.71,21.73,21.67,21.68,13800.0,21.6516,21.6715,21.6117,21.6217,13800.0
2010-07-07 15:30:00,21.71,21.75,21.68,21.69,18600.0,21.6516,21.6915,21.6217,21.6316,18600.0
2010-07-07 15:40:00,21.7,21.75,21.65,21.67,81600.0,21.6416,21.6915,21.5918,21.6117,81600.0
2010-07-07 15:50:00,21.65,21.73,21.64,21.73,44300.0,21.5918,21.6715,21.5818,21.6715,44300.0
2010-07-08 09:30:00,21.95,22.2,21.79,22.16,35500.0,21.8909,22.1403,21.7314,22.1004,35500.0
2010-07-08 09:40:00,22.19,22.2,22.01,22.03,10400.0,22.1303,22.1403,21.9508,21.9707,10400.0
2010-07-08 09:50:00,22.01,22.11,21.94,22.01,14900.0,21.9508,22.0505,21.881,21.9508,14900.0
2010-07-08 10:00:00,22.01,22.13,21.93,22.1,39500.0,21.9508,22.0705,21.871,22.0405,39500.0
2010-07-08 10:10:00,22.1,22.26,22.1,22.19,12500.0,22.0405,22.2001,22.0405,22.1303,12500.0
2010-07-08 10:20:00,22.21,22.24,22.1,22.17,7600.0,22.1502,22.1802,22.0405,22.1104,7600.0
2010-07-08 10:30:00,22.22,22.22,22.13,22.17,15800.0,22.1602,22.1602,22.0705,22.1104,15800.0
2010-07-08 10:40:00,22.19,22.26,22.14,22.26,14600.0,22.1303,22.2001,22.0804,22.2001,14600.0
2010-07-08 10:50:00,22.29,22.3,22.17,22.22,8000.0,22.23,22.24,22.1104,22.1602,8000.0
2010-07-08 11:00:00,22.21,22.21,22.0,22.19,22600.0,22.1502,22.1502,21.9408,22.1303,22600.0
2010-07-08 11:10:00,22.19,22.19,22.07,22.09,6200.0,22.1303,22.1303,22.0106,22.0306,6200.0
2010-07-08 11:20:00,22.09,22.16,22.06,22.11,7300.0,22.0306,22.1004,22.0007,22.0505,7300.0
2010-07-08 11:30:00,22.07,22.11,22.03,22.09,6100.0,22.0106,22.0505,21.9707,22.0306,6100.0
2010-07-08 11:40:00,22.08,22.1,21.93,21.97,7500.0,22.0206,22.0405,21.871,21.9109,7500.0
2010-07-08 11:50:00,21.94,22.02,21.9,22.02,32300.0,21.881,21.9608,21.8411,21.9608,32300.0
2010-07-08 12:00:00,22.01,22.02,21.97,21.99,3000.0,21.9508,21.9608,21.9109,21.9308,3000.0
2010-07-08 12:10:00,22.02,22.02,21.9,21.96,5300.0,21.9608,21.9608,21.8411,21.9009,5300.0
2010-07-08 12:20:00,21.99,22.1,21.95,22.04,12500.0,21.9308,22.0405,21.8909,21.9807,12500.0
2010-07-08 12:30:00,22.02,22.02,21.96,22.02,7200.0,21.9608,21.9608,21.9009,21.9608,7200.0
2010-07-08 12:40:00,22.01,22.01,21.94,21.99,6700.0,21.9508,21.9508,21.881,21.9308,6700.0
2010-07-08 12:50:00,21.99,22.09,21.99,22.06,7600.0,21.9308,22.0306,21.9308,22.0007,7600.0
2010-07-08 13:00:00,22.06,22.14,22.04,22.13,3200.0,22.0007,22.0804,21.9807,22.0705,3200.0
2010-07-08 13:10:00,22.15,22.17,22.09,22.17,1800.0,22.0904,22.1104,22.0306,22.1104,1800.0
2010-07-08 13:20:00,22.15,22.15,22.06,22.06,2200.0,22.0904,22.0904,22.0007,22.0007,2200.0
2010-07-08 13:30:00,22.07,22.18,22.07,22.16,4900.0,22.0106,22.1203,22.0106,22.1004,4900.0
2010-07-08 13:40:00,22.17,22.21,22.16,22.2,2100.0,22.1104,22.1502,22.1004,22.1403,2100.0
2010-07-08 13:50:00,22.21,22.21,22.1,22.16,2500.0,22.1502,22.1502,22.0405,22.1004,2500.0
2010-07-08 14:00:00,22.19,22.21,22.12,22.12,4100.0,22.1303,22.1502,22.0605,22.0605,4100.0
2010-07-08 14:10:00,22.12,22.15,22.04,22.14,12200.0,22.0605,22.0904,21.9807,22.0804,12200.0
2010-07-08 14:20:00,22.15,22.19,22.07,22.17,13300.0,22.0904,22.1303,22.0106,22.1104,13300.0
2010-07-08 14:30:00,22.16,22.16,22.08,22.09,5800.0,22.1004,22.1004,22.0206,22.0306,5800.0
2010-07-08 14:40:00,22.09,22.15,22.07,22.15,13700.0,22.0306,22.0904,22.0106,22.0904,13700.0
2010-07-08 14:50:00,22.14,22.22,22.1,22.21,7200.0,22.0804,22.1602,22.0405,22.1502,7200.0
2010-07-08 15:00:00,22.17,22.18,22.06,22.06,10600.0,22.1104,22.1203,22.0007,22.0007,10600.0
2010-07-08 15:10:00,22.08,22.16,22.03,22.16,7200.0,22.0206,22.1004,21.9707,22.1004,7200.0
2010-07-08 15:20:00,22.18,22.23,22.14,22.18,4800.0,22.1203,22.1702,22.0804,22.1203,4800.0
2010-07-08 15:30:00,22.19,22.25,22.18,22.24,10800.0,22.1303,22.1901,22.1203,22.1802,10800.0
2010-07-08 15:40:00,22.24,22.31,22.21,22.24,19700.0,22.1802,22.25,22.1502,22.1802,19700.0
2010-07-08 15:50:00,22.23,22.31,22.18,22.3,25400.0,22.1702,22.25,22.1203,22.24,25400.0
2010-07-09 09:30:00,22.3,22.56,22.11,22.56,9200.0,22.24,22.4993,22.0505,22.4993,9200.0
2010-07-09 09:40:00,22.56,22.61,22.43,22.54,18800.0,22.4993,22.5492,22.3697,22.4794,18800.0
2010-07-09 09:50:00,22.54,22.69,22.48,22.58,11700.0,22.4794,22.629,22.4195,22.5193,11700.0
2010-07-09 10:00:00,22.58,22.71,22.57,22.71,25100.0,22.5193,22.6489,22.5093,22.6489,25100.0
2010-07-09 10:10:00,22.71,22.81,22.65,22.79,10500.0,22.6489,22.7486,22.5891,22.7287,10500.0
2010-07-09 10:20:00,22.8,22.88,22.72,22.88,10500.0,22.7387,22.8184,22.6589,22.8184,10500.0
2010-07-09 10:30:00,22.87,22.92,22.83,22.9,13100.0,22.8085,22.8583,22.7686,22.8384,13100.0
2010-07-09 10:40:00,22.91,22.97,22.77,22.79,7000.0,22.8484,22.9082,22.7087,22.7287,7000.0
2010-07-09 10:50:00,22.8,22.9,22.8,22.85,3000.0,22.7387,22.8384,22.7387,22.7885,3000.0
2010-07-09 11:00:00,22.81,22.92,22.81,22.84,4600.0,22.7486,22.8583,22.7486,22.7786,4600.0
2010-07-09 11:10:00,22.81,22.87,22.66,22.75,10600.0,22.7486,22.8085,22.599,22.6888,10600.0
2010-07-09 11:20:00,22.73,22.82,22.73,22.8,5700.0,22.6689,22.7586,22.6689,22.7387,5700.0
2010-07-09 11:30:00,22.8,22.89,22.8,22.84,6900.0,22.7387,22.8284,22.7387,22.7786,6900.0
2010-07-09 11:40:00,22.87,22.94,22.86,22.9,5300.0,22.8085,22.8783,22.7985,22.8384,5300.0
2010-07-09 11:50:00,22.9,22.93,22.89,22.91,23800.0,22.8384,22.8683,22.8284,22.8484,23800.0
2010-07-09 12:00:00,22.91,22.95,22.91,22.94,15300.0,22.8484,22.8883,22.8484,22.8783,15300.0
2010-07-09 12:10:00,22.94,22.95,22.83,22.86,9200.0,22.8783,22.8883,22.7686,22.7985,9200.0
2010-07-09 12:20:00,22.85,22.95,22.85,22.95,12900.0,22.7885,22.8883,22.7885,22.8883,12900.0
2010-07-09 12:30:00,22.95,22.96,22.9,22.94,8900.0,22.8883,22.8982,22.8384,22.8783,8900.0
2010-07-09 12:40:00,22.92,22.98,22.91,22.95,5600.0,22.8583,22.9182,22.8484,22.8883,5600.0
2010-07-09 12:50:00,22.92,22.93,22.86,22.86,6700.0,22.8583,22.8683,22.7985,22.7985,6700.0
2010-07-09 13:00:00,22.89,23.0,22.88,22.99,7600.0,22.8284,22.9381,22.8184,22.9282,7600.0
2010-07-09 13:10:00,22.98,23.0,22.97,22.98,9600.0,22.9182,22.9381,22.9082,22.9182,9600.0
2010-07-09 13:20:00,22.98,23.0,22.95,22.97,8600.0,22.9182,22.9381,22.8883,22.9082,8600.0
2010-07-09 13:30:00,22.98,23.06,22.98,23.04,10700.0,22.9182,22.998,22.9182,22.978,10700.0
2010-07-09 13:40:00,23.04,23.06,23.0,23.05,8000.0,22.978,22.998,22.9381,22.988,8000.0
2010-07-09 13:50:00,23.05,23.08,23.04,23.04,11200.0,22.988,23.0179,22.978,22.978,11200.0
2010-07-09 14:00:00,23.07,23.08,23.0,23.03,9600.0,23.0079,23.0179,22.9381,22.968,9600.0
2010-07-09 14:10:00,23.02,23.05,23.01,23.03,4900.0,22.9581,22.988,22.9481,22.968,4900.0
2010-07-09 14:20:00,23.04,23.04,23.0,23.02,8400.0,22.978,22.978,22.9381,22.9581,8400.0
2010-07-09 14:30:00,23.02,23.07,23.01,23.06,7300.0,22.9581,23.0079,22.9481,22.998,7300.0
2010-07-09 14:40:00,23.07,23.12,23.06,23.11,8200.0,23.0079,23.0578,22.998,23.0478,8200.0
2010-07-09 14:50:00,23.12,23.24,23.11,23.24,12500.0,23.0578,23.1775,23.0478,23.1775,12500.0
2010-07-09 15:00:00,23.24,23.25,22.99,22.99,22500.0,23.1775,23.1875,22.9282,22.9282,22500.0
2010-07-09 15:10:00,23.0,23.04,23.0,23.01,22300.0,22.9381,22.978,22.9381,22.9481,22300.0
2010-07-09 15:20:00,23.02,23.1,23.01,23.05,14200.0,22.9581,23.0379,22.9481,22.988,14200.0
2010-07-09 15:30:00,23.07,23.14,23.06,23.11,22900.0,23.0079,23.0777,22.998,23.0478,22900.0
2010-07-09 15:40:00,23.12,23.22,23.11,23.2,20100.0,23.0578,23.1575,23.0478,23.1376,20100.0
2010-07-09 15:50:00,23.21,23.25,23.15,23.22,49300.0,23.1476,23.1875,23.0877,23.1575,49300.0
2010-07-12 09:30:00,23.19,23.28,22.99,23.23,4000.0,23.1276,23.2174,22.9282,23.1675,4000.0
2010-07-12 09:40:00,23.26,23.4,23.25,23.31,5300.0,23.1974,23.337,23.1875,23.2473,5300.0
2010-07-12 09:50:00,23.31,23.31,23.17,23.19,4400.0,23.2473,23.2473,23.1077,23.1276,4400.0
2010-07-12 10:00:00,23.22,23.22,23.1,23.1,11100.0,23.1575,23.1575,23.0379,23.0379,11100.0
2010-07-12 10:10:00,23.11,23.15,23.03,23.15,16500.0,23.0478,23.0877,22.968,23.0877,16500.0
2010-07-12 10:20:00,23.13,23.18,23.01,23.03,15700.0,23.0678,23.1176,22.9481,22.968,15700.0
2010-07-12 10:30:00,23.06,23.06,22.98,22.98,8500.0,22.998,22.998,22.9182,22.9182,8500.0
2010-07-12 10:40:00,22.98,23.02,22.89,22.95,5400.0,22.9182,22.9581,22.8284,22.8883,5400.0
2010-07-12 10:50:00,22.95,22.95,22.73,22.75,6500.0,22.8883,22.8883,22.6689,22.6888,6500.0
2010-07-12 11:00:00,22.75,23.0,22.68,22.93,68600.0,22.6888,22.9381,22.619,22.8683,68600.0
2010-07-12 11:10:00,22.92,22.97,22.87,22.9,10900.0,22.8583,22.9082,22.8085,22.8384,10900.0
2010-07-12 11:20:00,22.89,22.89,22.78,22.8,3500.0,22.8284,22.8284,22.7187,22.7387,3500.0
2010-07-12 11:30:00,22.78,22.84,22.76,22.83,2900.0,22.7187,22.7786,22.6988,22.7686,2900.0
2010-07-12 11:40:00,22.86,22.86,22.7,22.7,8700.0,22.7985,22.7985,22.6389,22.6389,8700.0
2010-07-12 11:50:00,22.68,22.73,22.65,22.73,13100.0,22.619,22.6689,22.5891,22.6689,13100.0
2010-07-12 12:00:00,22.75,22.84,22.75,22.81,7400.0,22.6888,22.7786,22.6888,22.7486,7400.0
2010-07-12 12:10:00,22.81,22.84,22.79,22.81,8900.0,22.7486,22.7786,22.7287,22.7486,8900.0
2010-07-12 12:20:00,22.83,22.83,22.77,22.78,3900.0,22.7686,22.7686,22.7087,22.7187,3900.0
2010-07-12 12:30:00,22.76,22.81,22.76,22.81,3200.0,22.6988,22.7486,22.6988,22.7486,3200.0
2010-07-12 12:40:00,22.83,22.84,22.78,22.78,2200.0,22.7686,22.7786,22.7187,22.7187,2200.0
2010-07-12 12:50:00,22.78,22.82,22.76,22.79,7900.0,22.7187,22.7586,22.6988,22.7287,7900.0
2010-07-12 13:00:00,22.77,22.82,22.77,22.78,5300.0,22.7087,22.7586,22.7087,22.7187,5300.0
2010-07-12 13:10:00,22.77,22.87,22.76,22.85,7900.0,22.7087,22.8085,22.6988,22.7885,7900.0
2010-07-12 13:20:00,22.83,22.84,22.77,22.79,1600.0,22.7686,22.7786,22.7087,22.7287,1600.0
2010-07-12 13:30:00,22.8,22.84,22.76,22.83,2200.0,22.7387,22.7786,22.6988,22.7686,2200.0
2010-07-12 13:40:00,22.82,22.85,22.78,22.8,11400.0,22.7586,22.7885,22.7187,22.7387,11400.0
2010-07-12 13:50:00,22.82,22.85,22.79,22.8,2900.0,22.7586,22.7885,22.7287,22.7387,2900.0
2010-07-12 14:00:00,22.8,22.83,22.77,22.81,8600.0,22.7387,22.7686,22.7087,22.7486,8600.0
2010-07-12 14:10:00,22.81,22.83,22.78,22.79,3000.0,22.7486,22.7686,22.7187,22.7287,3000.0
2010-07-12 14:20:00,22.79,22.81,22.68,22.7,22200.0,22.7287,22.7486,22.619,22.6389,22200.0
2010-07-12 14:30:00,22.69,22.7,22.67,22.68,8500.0,22.629,22.6389,22.609,22.619,8500.0
2010-07-12 14:40:00,22.68,22.7,22.68,22.68,8900.0,22.619,22.6389,22.619,22.619,8900.0
2010-07-12 14:50:00,22.69,22.69,22.61,22.61,22300.0,22.629,22.629,22.5492,22.5492,22300.0
2010-07-12 15:00:00,22.61,22.61,22.45,22.45,10400.0,22.5492,22.5492,22.3896,22.3896,10400.0
2010-07-12 15:10:00,22.46,22.51,22.42,22.46,11400.0,22.3996,22.4494,22.3597,22.3996,11400.0
2010-07-12 15:20:00,22.48,22.5,22.42,22.44,5300.0,22.4195,22.4395,22.3597,22.3796,5300.0
2010-07-12 15:30:00,22.46,22.5,22.42,22.47,8300.0,22.3996,22.4395,22.3597,22.4095,8300.0
2010-07-12 15:40:00,22.49,22.53,22.38,22.41,9300.0,22.4295,22.4694,22.3198,22.3497,9300.0
2010-07-12 15:50:00,22.41,22.47,22.38,22.39,20500.0,22.3497,22.4095,22.3198,22.3298,20500.0
2010-07-13 09:30:00,22.8,23.05,22.7,23.03,13000.0,22.7387,22.988,22.6389,22.968,13000.0
2010-07-13 09:40:00,23.02,23.04,22.74,22.74,8600.0,22.9581,22.978,22.6788,22.6788,8600.0
2010-07-13 09:50:00,22.75,22.97,22.72,22.88,5700.0,22.6888,22.9082,22.6589,22.8184,5700.0
2010-07-13 10:00:00,22.85,22.95,22.84,22.92,6200.0,22.7885,22.8883,22.7786,22.8583,6200.0
2010-07-13 10:10:00,22.87,22.87,22.78,22.82,3700.0,22.8085,22.8085,22.7187,22.7586,3700.0
2010-07-13 10:20:00,22.8,22.94,22.77,22.94,9900.0,22.7387,22.8783,22.7087,22.8783,9900.0
2010-07-13 10:30:00,22.95,22.99,22.88,22.9,11900.0,22.8883,22.9282,22.8184,22.8384,11900.0
2010-07-13 10:40:00,22.89,22.95,22.83,22.83,7100.0,22.8284,22.8883,22.7686,22.7686,7100.0
2010-07-13 10:50:00,22.83,22.95,22.78,22.81,3500.0,22.7686,22.8883,22.7187,22.7486,3500.0
2010-07-13 11:00:00,22.79,23.04,22.78,23.0,4700.0,22.7287,22.978,22.7187,22.9381,4700.0
2010-07-13 11:10:00,23.03,23.09,23.01,23.01,1900.0,22.968,23.0279,22.9481,22.9481,1900.0
2010-07-13 11:20:00,23.01,23.05,23.0,23.01,3200.0,22.9481,22.988,22.9381,22.9481,3200.0
2010-07-13 11:30:00,23.01,23.18,23.01,23.1,3400.0,22.9481,23.1176,22.9481,23.0379,3400.0
2010-07-13 11:40:00,23.09,23.13,23.05,23.05,1800.0,23.0279,23.0678,22.988,22.988,1800.0
2010-07-13 11:50:00,23.04,23.11,23.04,23.06,2200.0,22.978,23.0478,22.978,22.998,2200.0
2010-07-13 12:00:00,23.06,23.1,23.05,23.05,2500.0,22.998,23.0379,22.988,22.988,2500.0
2010-07-13 12:10:00,23.07,23.14,23.06,23.07,2200.0,23.0079,23.0777,22.998,23.0079,2200.0
2010-07-13 12:20:00,23.07,23.12,23.06,23.08,5200.0,23.0079,23.0578,22.998,23.0179,5200.0
2010-07-13 12:30:00,23.07,23.07,23.05,23.07,2000.0,23.0079,23.0079,22.988,23.0079,2000.0
2010-07-13 12:40:00,23.05,23.05,22.95,22.95,2500.0,22.988,22.988,22.8883,22.8883,2500.0
2010-07-13 12:50:00,22.98,23.04,22.97,23.01,5900.0,22.9182,22.978,22.9082,22.9481,5900.0
2010-07-13 13:00:00,23.0,23.07,23.0,23.01,2000.0,22.9381,23.0079,22.9381,22.9481,2000.0
2010-07-13 13:10:00,23.01,23.01,22.92,22.92,2900.0,22.9481,22.9481,22.8583,22.8583,2900.0
2010-07-13 13:20:00,22.93,22.98,22.93,22.93,1700.0,22.8683,22.9182,22.8683,22.8683,1700.0
2010-07-13 13:30:00,22.94,23.0,22.93,22.96,4300.0,22.8783,22.9381,22.8683,22.8982,4300.0
2010-07-13 13:40:00,22.95,22.99,22.91,22.91,2300.0,22.8883,22.9282,22.8484,22.8484,2300.0
2010-07-13 13:50:00,22.91,22.98,22.87,22.98,3600.0,22.8484,22.9182,22.8085,22.9182,3600.0
2010-07-13 14:00:00,23.02,23.02,22.96,22.99,2100.0,22.9581,22.9581,22.8982,22.9282,2100.0
2010-07-13 14:10:00,23.01,23.06,23.0,23.05,2700.0,22.9481,22.998,22.9381,22.988,2700.0
2010-07-13 14:20:00,23.04,23.04,22.95,22.96,3300.0,22.978,22.978,22.8883,22.8982,3300.0
2010-07-13 14:30:00,22.98,23.08,22.98,23.05,2800.0,22.9182,23.0179,22.9182,22.988,2800.0
2010-07-13 14:40:00,23.05,23.07,22.99,22.99,13200.0,22.988,23.0079,22.9282,22.9282,13200.0
2010-07-13 14:50:00,23.0,23.03,22.94,23.03,114100.0,22.9381,22.968,22.8783,22.968,114100.0
2010-07-13 15:00:00,23.04,23.17,23.04,23.04,12600.0,22.978,23.1077,22.978,22.978,12600.0
2010-07-13 15:10:00,23.05,23.15,23.05,23.06,22500.0,22.988,23.0877,22.988,22.998,22500.0
2010-07-13 15:20:00,23.06,23.1,23.04,23.1,7700.0,22.998,23.0379,22.978,23.0379,7700.0
2010-07-13 15:30:00,23.09,23.09,23.03,23.06,18800.0,23.0279,23.0279,22.968,22.998,18800.0
2010-07-13 15:40:00,23.06,23.11,23.03,23.05,27300.0,22.998,23.0478,22.968,22.988,27300.0
2010-07-13 15:50:00,23.05,23.15,23.03,23.09,75900.0,22.988,23.0877,22.968,23.0279,75900.0
2010-07-14 09:30:00,22.94,23.04,22.85,22.92,2900.0,22.8783,22.978,22.7885,22.8583,2900.0
2010-07-14 09:40:00,22.91,22.91,22.85,22.89,3600.0,22.8484,22.8484,22.7885,22.8284,3600.0
2010-07-14 09:50:00,22.87,22.87,22.8,22.82,5700.0,22.8085,22.8085,22.7387,22.7586,5700.0
2010-07-14 10:00:00,22.84,22.91,22.8,22.91,2200.0,22.7786,22.8484,22.7387,22.8484,2200.0
2010-07-14 10:10:00,22.91,22.94,22.85,22.93,1500.0,22.8484,22.8783,22.7885,22.8683,1500.0
2010-07-14 10:20:00,22.94,23.07,22.94,23.07,2000.0,22.8783,23.0079,22.8783,23.0079,2000.0
2010-07-14 10:30:00,23.11,23.11,23.07,23.07,6500.0,23.0478,23.0478,23.0079,23.0079,6500.0
2010-07-14 10:40:00,23.08,23.13,23.07,23.07,4700.0,23.0179,23.0678,23.0079,23.0079,4700.0
2010-07-14 10:50:00,23.08,23.09,22.99,23.0,2900.0,23.0179,23.0279,22.9282,22.9381,2900.0
2010-07-14 11:00:00,23.04,23.08,23.02,23.06,1300.0,22.978,23.0179,22.9581,22.998,1300.0
2010-07-14 11:10:00,23.05,23.13,23.01,23.13,3300.0,22.988,23.0678,22.9481,23.0678,3300.0
2010-07-14 11:20:00,23.1,23.14,23.1,23.11,1700.0,23.0379,23.0777,23.0379,23.0478,1700.0
2010-07-14 11:30:00,23.08,23.15,23.08,23.09,1200.0,23.0179,23.0877,23.0179,23.0279,1200.0
2010-07-14 11:40:00,23.09,23.17,23.05,23.14,1700.0,23.0279,23.1077,22.988,23.0777,1700.0
2010-07-14 11:50:00,23.13,23.14,23.11,23.14,600.0,23.0678,23.0777,23.0478,23.0777,600.0
2010-07-14 12:00:00,23.12,23.12,23.03,23.03,800.0,23.0578,23.0578,22.968,22.968,800.0
2010-07-14 12:10:00,23.05,23.05,23.0,23.0,1500.0,22.988,22.988,22.9381,22.9381,1500.0
2010-07-14 12:20:00,22.99,22.99,22.97,22.97,200.0,22.9282,22.9282,22.9082,22.9082,200.0
2010-07-14 12:30:00,22.98,23.06,22.97,23.06,1800.0,22.9182,22.998,22.9082,22.998,1800.0
2010-07-14 12:40:00,23.05,23.06,23.04,23.06,1300.0,22.988,22.998,22.978,22.998,1300.0
2010-07-14 12:50:00,23.04,23.04,22.98,22.99,1800.0,22.978,22.978,22.9182,22.9282,1800.0
2010-07-14 13:00:00,23.03,23.05,23.02,23.02,700.0,22.968,22.988,22.9581,22.9581,700.0
2010-07-14 13:10:00,23.02,23.03,23.0,23.01,3000.0,22.9581,22.968,22.9381,22.9481,3000.0
2010-07-14 13:20:00,23.02,23.05,23.01,23.04,1000.0,22.9581,22.988,22.9481,22.978,1000.0
2010-07-14 13:30:00,23.05,23.09,23.04,23.06,2500.0,22.988,23.0279,22.978,22.998,2500.0
2010-07-14 13:40:00,23.06,23.06,22.98,22.98,2500.0,22.998,22.998,22.9182,22.9182,2500.0
2010-07-14 13:50:00,22.98,22.98,22.91,22.96,2100.0,22.9182,22.9182,22.8484,22.8982,2100.0
2010-07-14 14:00:00,22.98,22.98,22.85,22.87,5500.0,22.9182,22.9182,22.7885,22.8085,5500.0
2010-07-14 14:10:00,22.88,22.91,22.82,22.9,4000.0,22.8184,22.8484,22.7586,22.8384,4000.0
2010-07-14 14:20:00,22.87,22.91,22.81,22.83,5400.0,22.8085,22.8484,22.7486,22.7686,5400.0
2010-07-14 14:30:00,22.82,22.91,22.8,22.89,5700.0,22.7586,22.8484,22.7387,22.8284,5700.0
2010-07-14 14:40:00,22.89,22.92,22.81,22.92,2900.0,22.8284,22.8583,22.7486,22.8583,2900.0
2010-07-14 14:50:00,22.92,22.93,22.89,22.93,3700.0,22.8583,22.8683,22.8284,22.8683,3700.0
2010-07-14 15:00:00,22.91,22.99,22.91,22.97,14600.0,22.8484,22.9282,22.8484,22.9082,14600.0
2010-07-14 15:10:00,22.97,23.07,22.94,23.07,31500.0,22.9082,23.0079,22.8783,23.0079,31500.0
2010-07-14 15:20:00,23.06,23.13,23.05,23.05,9900.0,22.998,23.0678,22.988,22.988,9900.0
2010-07-14 15:30:00,23.07,23.1,23.03,23.03,14400.0,23.0079,23.0379,22.968,22.968,14400.0
2010-07-14 15:40:00,23.03,23.07,22.96,23.03,12600.0,22.968,23.0079,22.8982,22.968,12600.0
2010-07-14 15:50:00,23.06,23.07,22.98,23.04,10900.0,22.998,23.0079,22.9182,22.978,10900.0
2010-07-15 09:30:00,23.19,24.17,23.19,24.14,41400.0,23.1276,24.105,23.1276,24.0751,41400.0
2010-07-15 09:40:00,24.15,24.15,23.85,23.86,25900.0,24.085,24.085,23.7858,23.7958,25900.0
2010-07-15 09:50:00,23.86,24.0,23.76,23.97,27800.0,23.7958,23.9354,23.6961,23.9055,27800.0
2010-07-15 10:00:00,23.91,23.91,23.59,23.62,14300.0,23.8457,23.8457,23.5265,23.5565,14300.0
2010-07-15 10:10:00,23.58,23.6,23.4,23.46,37900.0,23.5166,23.5365,23.337,23.3969,37900.0
2010-07-15 10:20:00,23.44,23.74,23.43,23.71,17000.0,23.3769,23.6761,23.367,23.6462,17000.0
2010-07-15 10:30:00,23.7,23.86,23.65,23.85,13000.0,23.6362,23.7958,23.5864,23.7858,13000.0
2010-07-15 10:40:00,23.83,23.84,23.6,23.69,19700.0,23.7659,23.7759,23.5365,23.6263,19700.0
2010-07-15 10:50:00,23.65,23.67,23.59,23.59,4700.0,23.5864,23.6063,23.5265,23.5265,4700.0
2010-07-15 11:00:00,23.57,23.62,23.5,23.51,9100.0,23.5066,23.5565,23.4368,23.4468,9100.0
2010-07-15 11:10:00,23.49,23.66,23.49,23.63,11900.0,23.4268,23.5963,23.4268,23.5664,11900.0
2010-07-15 11:20:00,23.64,23.73,23.64,23.73,10900.0,23.5764,23.6662,23.5764,23.6662,10900.0
2010-07-15 11:30:00,23.75,23.79,23.69,23.75,22800.0,23.6861,23.726,23.6263,23.6861,22800.0
2010-07-15 11:40:00,23.74,23.77,23.7,23.7,5800.0,23.6761,23.7061,23.6362,23.6362,5800.0
2010-07-15 11:50:00,23.7,23.76,23.68,23.68,5200.0,23.6362,23.6961,23.6163,23.6163,5200.0
2010-07-15 12:00:00,23.65,23.72,23.63,23.69,13000.0,23.5864,23.6562,23.5664,23.6263,13000.0
2010-07-15 12:10:00,23.7,23.76,23.67,23.67,8900.0,23.6362,23.6961,23.6063,23.6063,8900.0
2010-07-15 12:20:00,23.66,23.66,23.53,23.59,12100.0,23.5963,23.5963,23.4667,23.5265,12100.0
2010-07-15 12:30:00,23.59,23.68,23.57,23.64,7500.0,23.5265,23.6163,23.5066,23.5764,7500.0
2010-07-15 12:40:00,23.64,23.65,23.56,23.58,14300.0,23.5764,23.5864,23.4966,23.5166,14300.0
2010-07-15 12:50:00,23.57,23.59,23.56,23.58,27400.0,23.5066,23.5265,23.4966,23.5166,27400.0
2010-07-15 13:00:00,23.58,23.6,23.49,23.59,16300.0,23.5166,23.5365,23.4268,23.5265,16300.0
2010-07-15 13:10:00,23.57,23.61,23.49,23.61,10300.0,23.5066,23.5465,23.4268,23.5465,10300.0
2010-07-15 13:20:00,23.61,23.68,23.58,23.59,7100.0,23.5465,23.6163,23.5166,23.5265,7100.0
2010-07-15 13:30:00,23.59,23.59,23.5,23.53,11100.0,23.5265,23.5265,23.4368,23.4667,11100.0
2010-07-15 13:40:00,23.52,23.54,23.5,23.54,6100.0,23.4567,23.4767,23.4368,23.4767,6100.0
2010-07-15 13:50:00,23.52,23.52,23.5,23.52,11400.0,23.4567,23.4567,23.4368,23.4567,11400.0
2010-07-15 14:00:00,23.51,23.55,23.4,23.43,23000.0,23.4468,23.4866,23.337,23.367,23000.0
2010-07-15 14:10:00,23.45,23.54,23.43,23.51,10100.0,23.3869,23.4767,23.367,23.4468,10100.0
2010-07-15 14:20:00,23.51,23.6,23.47,23.58,10600.0,23.4468,23.5365,23.4069,23.5166,10600.0
2010-07-15 14:30:00,23.58,23.6,23.48,23.5,12500.0,23.5166,23.5365,23.4168,23.4368,12500.0
2010-07-15 14:40:00,23.5,23.54,23.46,23.48,11500.0,23.4368,23.4767,23.3969,23.4168,11500.0
2010-07-15 14:50:00,23.48,23.52,23.35,23.36,24800.0,23.4168,23.4567,23.2872,23.2972,24800.0
2010-07-15 15:00:00,23.37,23.5,23.34,23.34,16800.0,23.3071,23.4368,23.2772,23.2772,16800.0
2010-07-15 15:10:00,23.35,23.41,23.25,23.27,22300.0,23.2872,23.347,23.1875,23.2074,22300.0
2010-07-15 15:20:00,23.28,23.39,23.14,23.35,34800.0,23.2174,23.3271,23.0777,23.2872,34800.0
2010-07-15 15:30:00,23.36,23.47,23.3,23.38,32500.0,23.2972,23.4069,23.2373,23.3171,32500.0
2010-07-15 15:40:00,23.39,23.6,23.35,23.53,47200.0,23.3271,23.5365,23.2872,23.4667,47200.0
2010-07-15 15:50:00,23.53,23.54,23.29,23.31,90100.0,23.4667,23.4767,23.2273,23.2473,90100.0
2010-07-16 09:30:00,23.08,23.27,23.08,23.19,20800.0,23.0179,23.2074,23.0179,23.1276,20800.0
2010-07-16 09:40:00,23.16,23.16,22.82,22.92,14800.0,23.0977,23.0977,22.7586,22.8583,14800.0
2010-07-16 09:50:00,22.94,23.09,22.66,22.85,42300.0,22.8783,23.0279,22.599,22.7885,42300.0
2010-07-16 10:00:00,22.85,22.85,22.52,22.67,15800.0,22.7885,22.7885,22.4594,22.609,15800.0
2010-07-16 10:10:00,22.65,22.76,22.64,22.67,10000.0,22.5891,22.6988,22.5791,22.609,10000.0
2010-07-16 10:20:00,22.67,22.83,22.59,22.81,7900.0,22.609,22.7686,22.5292,22.7486,7900.0
2010-07-16 10:30:00,22.82,22.86,22.76,22.76,5600.0,22.7586,22.7985,22.6988,22.6988,5600.0
2010-07-16 10:40:00,22.74,22.86,22.71,22.8,7800.0,22.6788,22.7985,22.6489,22.7387,7800.0
2010-07-16 10:50:00,22.78,22.83,22.73,22.76,5300.0,22.7187,22.7686,22.6689,22.6988,5300.0
2010-07-16 11:00:00,22.76,22.77,22.64,22.71,9000.0,22.6988,22.7087,22.5791,22.6489,9000.0
2010-07-16 11:10:00,22.7,22.76,22.6,22.62,8400.0,22.6389,22.6988,22.5392,22.5591,8400.0
2010-07-16 11:20:00,22.61,22.7,22.56,22.7,11400.0,22.5492,22.6389,22.4993,22.6389,11400.0
2010-07-16 11:30:00,22.67,22.68,22.52,22.53,17600.0,22.609,22.619,22.4594,22.4694,17600.0
2010-07-16 11:40:00,22.53,22.64,22.52,22.64,7300.0,22.4694,22.5791,22.4594,22.5791,7300.0
2010-07-16 11:50:00,22.62,22.64,22.51,22.52,14400.0,22.5591,22.5791,22.4494,22.4594,14400.0
2010-07-16 12:00:00,22.51,22.6,22.5,22.54,8000.0,22.4494,22.5392,22.4395,22.4794,8000.0
2010-07-16 12:10:00,22.56,22.61,22.44,22.48,16900.0,22.4993,22.5492,22.3796,22.4195,16900.0
2010-07-16 12:20:00,22.49,22.59,22.46,22.48,8800.0,22.4295,22.5292,22.3996,22.4195,8800.0
2010-07-16 12:30:00,22.46,22.58,22.45,22.57,8600.0,22.3996,22.5193,22.3896,22.5093,8600.0
2010-07-16 12:40:00,22.57,22.67,22.56,22.66,7600.0,22.5093,22.609,22.4993,22.599,7600.0
2010-07-16 12:50:00,22.68,22.68,22.57,22.57,8300.0,22.619,22.619,22.5093,22.5093,8300.0
2010-07-16 13:00:00,22.58,22.66,22.56,22.65,7500.0,22.5193,22.599,22.4993,22.5891,7500.0
2010-07-16 13:10:00,22.65,22.77,22.59,22.71,10200.0,22.5891,22.7087,22.5292,22.6489,10200.0
2010-07-16 13:20:00,22.72,22.76,22.67,22.7,10400.0,22.6589,22.6988,22.609,22.6389,10400.0
2010-07-16 13:30:00,22.69,22.86,22.68,22.81,10900.0,22.629,22.7985,22.619,22.7486,10900.0
2010-07-16 13:40:00,22.8,22.8,22.64,22.71,7400.0,22.7387,22.7387,22.5791,22.6489,7400.0
2010-07-16 13:50:00,22.73,22.75,22.67,22.68,11000.0,22.6689,22.6888,22.609,22.619,11000.0
2010-07-16 14:00:00,22.67,22.7,22.63,22.66,9500.0,22.609,22.6389,22.5691,22.599,9500.0
2010-07-16 14:10:00,22.66,22.71,22.58,22.6,16500.0,22.599,22.6489,22.5193,22.5392,16500.0
2010-07-16 14:20:00,22.6,22.69,22.6,22.65,19600.0,22.5392,22.629,22.5392,22.5891,19600.0
2010-07-16 14:30:00,22.66,22.67,22.56,22.63,12800.0,22.599,22.609,22.4993,22.5691,12800.0
2010-07-16 14:40:00,22.63,22.69,22.52,22.57,11300.0,22.5691,22.629,22.4594,22.5093,11300.0
2010-07-16 14:50:00,22.55,22.62,22.5,22.57,10500.0,22.4893,22.5591,22.4395,22.5093,10500.0
2010-07-16 15:00:00,22.57,22.62,22.48,22.48,15800.0,22.5093,22.5591,22.4195,22.4195,15800.0
2010-07-16 15:10:00,22.48,22.55,22.45,22.48,15100.0,22.4195,22.4893,22.3896,22.4195,15100.0
2010-07-16 15:20:00,22.5,22.52,22.44,22.48,21300.0,22.4395,22.4594,22.3796,22.4195,21300.0
2010-07-16 15:30:00,22.47,22.57,22.47,22.47,24500.0,22.4095,22.5093,22.4095,22.4095,24500.0
2010-07-16 15:40:00,22.47,22.57,22.44,22.49,34300.0,22.4095,22.5093,22.3796,22.4295,34300.0
2010-07-16 15:50:00,22.49,22.53,22.43,22.48,40900.0,22.4295,22.4694,22.3697,22.4195,40900.0
2010-07-19 09:30:00,22.58,22.94,22.55,22.86,11100.0,22.5193,22.8783,22.4893,22.7985,11100.0
2010-07-19 09:40:00,22.77,22.9,22.62,22.62,10700.0,22.7087,22.8384,22.5591,22.5591,10700.0
2010-07-19 09:50:00,22.6,22.71,22.41,22.46,9000.0,22.5392,22.6489,22.3497,22.3996,9000.0
2010-07-19 10:00:00,22.47,22.58,22.42,22.43,32400.0,22.4095,22.5193,22.3597,22.3697,32400.0
2010-07-19 10:10:00,22.41,22.53,22.38,22.49,14500.0,22.3497,22.4694,22.3198,22.4295,14500.0
2010-07-19 10:20:00,22.49,22.51,22.31,22.32,14300.0,22.4295,22.4494,22.25,22.26,14300.0
2010-07-19 10:30:00,22.34,22.43,22.31,22.35,11000.0,22.2799,22.3697,22.25,22.2899,11000.0
2010-07-19 10:40:00,22.33,22.33,22.22,22.22,11100.0,22.2699,22.2699,22.1602,22.1602,11100.0
2010-07-19 10:50:00,22.23,22.24,22.12,22.24,8000.0,22.1702,22.1802,22.0605,22.1802,8000.0
2010-07-19 11:00:00,22.24,22.38,22.23,22.36,10000.0,22.1802,22.3198,22.1702,22.2998,10000.0
2010-07-19 11:10:00,22.34,22.41,22.32,22.4,19300.0,22.2799,22.3497,22.26,22.3397,19300.0
2010-07-19 11:20:00,22.4,22.4,22.23,22.26,6900.0,22.3397,22.3397,22.1702,22.2001,6900.0
2010-07-19 11:30:00,22.25,22.25,22.15,22.15,10700.0,22.1901,22.1901,22.0904,22.0904,10700.0
2010-07-19 11:40:00,22.15,22.28,22.15,22.28,8500.0,22.0904,22.2201,22.0904,22.2201,8500.0
2010-07-19 11:50:00,22.28,22.36,22.28,22.36,3200.0,22.2201,22.2998,22.2201,22.2998,3200.0
2010-07-19 12:00:00,22.35,22.35,22.23,22.28,2100.0,22.2899,22.2899,22.1702,22.2201,2100.0
2010-07-19 12:10:00,22.24,22.37,22.24,22.37,2000.0,22.1802,22.3098,22.1802,22.3098,2000.0
2010-07-19 12:20:00,22.39,22.4,22.3,22.33,4800.0,22.3298,22.3397,22.24,22.2699,4800.0
2010-07-19 12:30:00,22.32,22.32,22.26,22.3,1900.0,22.26,22.26,22.2001,22.24,1900.0
2010-07-19 12:40:00,22.31,22.34,22.3,22.33,2500.0,22.25,22.2799,22.24,22.2699,2500.0
2010-07-19 12:50:00,22.35,22.38,22.2,22.2,3200.0,22.2899,22.3198,22.1403,22.1403,3200.0
2010-07-19 13:00:00,22.24,22.3,22.21,22.3,3300.0,22.1802,22.24,22.1502,22.24,3300.0
2010-07-19 13:10:00,22.31,22.35,22.28,22.29,4300.0,22.25,22.2899,22.2201,22.23,4300.0
2010-07-19 13:20:00,22.31,22.42,22.31,22.39,48600.0,22.25,22.3597,22.25,22.3298,48600.0
2010-07-19 13:30:00,22.37,22.41,22.35,22.39,29200.0,22.3098,22.3497,22.2899,22.3298,29200.0
2010-07-19 13:40:00,22.37,22.38,22.29,22.36,4200.0,22.3098,22.3198,22.23,22.2998,4200.0
2010-07-19 13:50:00,22.39,22.39,22.3,22.32,18400.0,22.3298,22.3298,22.24,22.26,18400.0
2010-07-19 14:00:00,22.34,22.36,22.29,22.32,20300.0,22.2799,22.2998,22.23,22.26,20300.0
2010-07-19 14:10:00,22.31,22.32,22.28,22.3,14500.0,22.25,22.26,22.2201,22.24,14500.0
2010-07-19 14:20:00,22.3,22.3,22.24,22.25,13000.0,22.24,22.24,22.1802,22.1901,13000.0
2010-07-19 14:30:00,22.25,22.31,22.25,22.3,4500.0,22.1901,22.25,22.1901,22.24,4500.0
2010-07-19 14:40:00,22.3,22.33,22.29,22.33,7100.0,22.24,22.2699,22.23,22.2699,7100.0
2010-07-19 14:50:00,22.32,22.38,22.32,22.35,7300.0,22.26,22.3198,22.26,22.2899,7300.0
2010-07-19 15:00:00,22.35,22.42,22.34,22.4,19200.0,22.2899,22.3597,22.2799,22.3397,19200.0
2010-07-19 15:10:00,22.41,22.41,22.37,22.37,16100.0,22.3497,22.3497,22.3098,22.3098,16100.0
2010-07-19 15:20:00,22.36,22.4,22.28,22.28,17300.0,22.2998,22.3397,22.2201,22.2201,17300.0
2010-07-19 15:30:00,22.27,22.3,22.19,22.19,36000.0,22.2101,22.24,22.1303,22.1303,36000.0
2010-07-19 15:40:00,22.2,22.28,22.19,22.26,22900.0,22.1403,22.2201,22.1303,22.2001,22900.0
2010-07-19 15:50:00,22.27,22.38,22.23,22.36,52400.0,22.2101,22.3198,22.1702,22.2998,52400.0
2010-07-20 09:30:00,22.04,22.11,21.8,21.94,7900.0,21.9807,22.0505,21.7414,21.881,7900.0
2010-07-20 09:40:00,21.91,22.15,21.79,22.15,9700.0,21.8511,22.0904,21.7314,22.0904,9700.0
2010-07-20 09:50:00,22.17,22.32,22.14,22.3,8600.0,22.1104,22.26,22.0804,22.24,8600.0
2010-07-20 10:00:00,22.3,22.34,22.11,22.13,11200.0,22.24,22.2799,22.0505,22.0705,11200.0
2010-07-20 10:10:00,22.12,22.21,21.96,22.16,11300.0,22.0605,22.1502,21.9009,22.1004,11300.0
2010-07-20 10:20:00,22.18,22.27,21.97,21.97,4900.0,22.1203,22.2101,21.9109,21.9109,4900.0
2010-07-20 10:30:00,21.97,22.11,21.95,22.08,7000.0,21.9109,22.0505,21.8909,22.0206,7000.0
2010-07-20 10:40:00,22.03,22.09,21.96,22.04,18700.0,21.9707,22.0306,21.9009,21.9807,18700.0
2010-07-20 10:50:00,22.07,22.07,21.99,22.02,3300.0,22.0106,22.0106,21.9308,21.9608,3300.0
2010-07-20 11:00:00,22.03,22.06,21.96,22.03,8200.0,21.9707,22.0007,21.9009,21.9707,8200.0
2010-07-20 11:10:00,22.11,22.12,22.05,22.08,5100.0,22.0505,22.0605,21.9907,22.0206,5100.0
2010-07-20 11:20:00,22.11,22.11,22.0,22.0,9000.0,22.0505,22.0505,21.9408,21.9408,9000.0
2010-07-20 11:30:00,22.01,22.02,21.99,21.99,7500.0,21.9508,21.9608,21.9308,21.9308,7500.0
2010-07-20 11:40:00,21.99,22.14,21.99,22.14,7700.0,21.9308,22.0804,21.9308,22.0804,7700.0
2010-07-20 11:50:00,22.14,22.14,22.04,22.09,5500.0,22.0804,22.0804,21.9807,22.0306,5500.0
2010-07-20 12:00:00,22.06,22.12,22.05,22.08,2500.0,22.0007,22.0605,21.9907,22.0206,2500.0
2010-07-20 12:10:00,22.08,22.11,22.05,22.06,1500.0,22.0206,22.0505,21.9907,22.0007,1500.0
2010-07-20 12:20:00,22.07,22.1,22.06,22.1,4200.0,22.0106,22.0405,22.0007,22.0405,4200.0
2010-07-20 12:30:00,22.1,22.14,22.09,22.12,3900.0,22.0405,22.0804,22.0306,22.0605,3900.0
2010-07-20 12:40:00,22.12,22.18,22.11,22.14,3400.0,22.0605,22.1203,22.0505,22.0804,3400.0
2010-07-20 12:50:00,22.14,22.19,22.09,22.16,3000.0,22.0804,22.1303,22.0306,22.1004,3000.0
2010-07-20 13:00:00,22.19,22.19,22.02,22.05,9200.0,22.1303,22.1303,21.9608,21.9907,9200.0
2010-07-20 13:10:00,22.06,22.11,21.98,22.1,6200.0,22.0007,22.0505,21.9209,22.0405,6200.0
2010-07-20 13:20:00,22.11,22.11,21.99,21.99,2500.0,22.0505,22.0505,21.9308,21.9308,2500.0
2010-07-20 13:30:00,22.0,22.02,21.95,21.96,25800.0,21.9408,21.9608,21.8909,21.9009,25800.0
2010-07-20 13:40:00,21.97,22.0,21.95,22.0,8900.0,21.9109,21.9408,21.8909,21.9408,8900.0
2010-07-20 13:50:00,21.99,22.06,21.96,22.04,23500.0,21.9308,22.0007,21.9009,21.9807,23500.0
2010-07-20 14:00:00,22.05,22.06,22.0,22.06,8000.0,21.9907,22.0007,21.9408,22.0007,8000.0
2010-07-20 14:10:00,22.06,22.11,22.05,22.05,7000.0,22.0007,22.0505,21.9907,21.9907,7000.0
2010-07-20 14:20:00,22.02,22.23,22.0,22.17,12800.0,21.9608,22.1702,21.9408,22.1104,12800.0
2010-07-20 14:30:00,22.14,22.3,22.14,22.29,7500.0,22.0804,22.24,22.0804,22.23,7500.0
2010-07-20 14:40:00,22.29,22.32,22.18,22.3,9300.0,22.23,22.26,22.1203,22.24,9300.0
2010-07-20 14:50:00,22.29,22.34,22.23,22.25,5800.0,22.23,22.2799,22.1702,22.1901,5800.0
2010-07-20 15:00:00,22.26,22.37,22.26,22.36,10800.0,22.2001,22.3098,22.2001,22.2998,10800.0
2010-07-20 15:10:00,22.35,22.5,22.35,22.43,15800.0,22.2899,22.4395,22.2899,22.3697,15800.0
2010-07-20 15:20:00,22.39,22.5,22.33,22.48,21900.0,22.3298,22.4395,22.2699,22.4195,21900.0
2010-07-20 15:30:00,22.49,22.58,22.45,22.45,47700.0,22.4295,22.5193,22.3896,22.3896,47700.0
2010-07-20 15:40:00,22.46,22.58,22.44,22.56,39400.0,22.3996,22.5193,22.3796,22.4993,39400.0
2010-07-20 15:50:00,22.58,22.63,22.54,22.59,62800.0,22.5193,22.5691,22.4794,22.5292,62800.0
2010-07-21 09:30:00,22.71,23.05,22.71,22.76,4600.0,22.6489,22.988,22.6489,22.6988,4600.0
2010-07-21 09:40:00,22.69,22.69,22.35,22.4,6800.0,22.629,22.629,22.2899,22.3397,6800.0
2010-07-21 09:50:00,22.39,22.51,22.28,22.47,15400.0,22.3298,22.4494,22.2201,22.4095,15400.0
2010-07-21 10:00:00,22.46,22.51,22.4,22.51,10000.0,22.3996,22.4494,22.3397,22.4494,10000.0
2010-07-21 10:10:00,22.51,22.66,22.5,22.6,4700.0,22.4494,22.599,22.4395,22.5392,4700.0
2010-07-21 10:20:00,22.58,22.62,22.53,22.61,5800.0,22.5193,22.5591,22.4694,22.5492,5800.0
2010-07-21 10:30:00,22.6,22.6,22.44,22.45,10000.0,22.5392,22.5392,22.3796,22.3896,10000.0
2010-07-21 10:40:00,22.45,22.56,22.38,22.55,7000.0,22.3896,22.4993,22.3198,22.4893,7000.0
2010-07-21 10:50:00,22.52,22.56,22.38,22.42,26600.0,22.4594,22.4993,22.3198,22.3597,26600.0
2010-07-21 11:00:00,22.43,22.5,22.35,22.36,4500.0,22.3697,22.4395,22.2899,22.2998,4500.0
2010-07-21 11:10:00,22.35,22.47,22.32,22.36,13000.0,22.2899,22.4095,22.26,22.2998,13000.0
2010-07-21 11:20:00,22.4,22.51,22.4,22.51,1900.0,22.3397,22.4494,22.3397,22.4494,1900.0
2010-07-21 11:30:00,22.5,22.6,22.47,22.6,5100.0,22.4395,22.5392,22.4095,22.5392,5100.0
2010-07-21 11:40:00,22.64,22.68,22.54,22.59,6200.0,22.5791,22.619,22.4794,22.5292,6200.0
2010-07-21 11:50:00,22.6,22.75,22.6,22.75,4000.0,22.5392,22.6888,22.5392,22.6888,4000.0
2010-07-21 12:00:00,22.81,22.88,22.79,22.84,4100.0,22.7486,22.8184,22.7287,22.7786,4100.0
2010-07-21 12:10:00,22.77,22.87,22.74,22.74,5900.0,22.7087,22.8085,22.6788,22.6788,5900.0
2010-07-21 12:20:00,22.68,22.76,22.67,22.76,1200.0,22.619,22.6988,22.609,22.6988,1200.0
2010-07-21 12:30:00,22.76,22.83,22.76,22.81,2700.0,22.6988,22.7686,22.6988,22.7486,2700.0
2010-07-21 12:40:00,22.83,22.83,22.67,22.81,7000.0,22.7686,22.7686,22.609,22.7486,7000.0
2010-07-21 12:50:00,22.81,22.81,22.7,22.71,1800.0,22.7486,22.7486,22.6389,22.6489,1800.0
2010-07-21 13:00:00,22.77,22.85,22.77,22.79,3800.0,22.7087,22.7885,22.7087,22.7287,3800.0
2010-07-21 13:10:00,22.79,22.81,22.74,22.74,9900.0,22.7287,22.7486,22.6788,22.6788,9900.0
2010-07-21 13:20:00,22.74,22.79,22.72,22.75,24200.0,22.6788,22.7287,22.6589,22.6888,24200.0
2010-07-21 13:30:00,22.75,22.76,22.71,22.74,6900.0,22.6888,22.6988,22.6489,22.6788,6900.0
2010-07-21 13:40:00,22.73,22.76,22.72,22.76,1500.0,22.6689,22.6988,22.6589,22.6988,1500.0
2010-07-21 13:50:00,22.79,22.88,22.76,22.76,5400.0,22.7287,22.8184,22.6988,22.6988,5400.0
2010-07-21 14:00:00,22.71,22.72,22.55,22.55,4500.0,22.6489,22.6589,22.4893,22.4893,4500.0
2010-07-21 14:10:00,22.49,22.55,22.35,22.55,10500.0,22.4295,22.4893,22.2899,22.4893,10500.0
2010-07-21 14:20:00,22.5,22.62,22.47,22.55,3600.0,22.4395,22.5591,22.4095,22.4893,3600.0
2010-07-21 14:30:00,22.55,22.55,22.39,22.42,5000.0,22.4893,22.4893,22.3298,22.3597,5000.0
2010-07-21 14:40:00,22.42,22.51,22.35,22.37,5000.0,22.3597,22.4494,22.2899,22.3098,5000.0
2010-07-21 14:50:00,22.4,22.41,22.23,22.25,4800.0,22.3397,22.3497,22.1702,22.1901,4800.0
2010-07-21 15:00:00,22.24,22.4,22.23,22.4,9000.0,22.1802,22.3397,22.1702,22.3397,9000.0
2010-07-21 15:10:00,22.39,22.44,22.31,22.34,11100.0,22.3298,22.3796,22.25,22.2799,11100.0
2010-07-21 15:20:00,22.35,22.39,22.31,22.31,12400.0,22.2899,22.3298,22.25,22.25,12400.0
2010-07-21 15:30:00,22.3,22.38,22.27,22.3,37900.0,22.24,22.3198,22.2101,22.24,37900.0
2010-07-21 15:40:00,22.3,22.37,22.25,22.3,52700.0,22.24,22.3098,22.1901,22.24,52700.0
2010-07-21 15:50:00,22.32,22.4,22.27,22.31,23600.0,22.26,22.3397,22.2101,22.25,23600.0
2010-07-22 09:30:00,22.57,22.89,22.45,22.81,9500.0,22.5093,22.8284,22.3896,22.7486,9500.0
2010-07-22 09:40:00,22.82,22.95,22.82,22.85,3700.0,22.7586,22.8883,22.7586,22.7885,3700.0
2010-07-22 09:50:00,22.88,22.88,22.6,22.7,6700.0,22.8184,22.8184,22.5392,22.6389,6700.0
2010-07-22 10:00:00,22.71,22.91,22.71,22.9,26100.0,22.6489,22.8484,22.6489,22.8384,26100.0
2010-07-22 10:10:00,22.92,22.97,22.79,22.82,8800.0,22.8583,22.9082,22.7287,22.7586,8800.0
2010-07-22 10:20:00,22.82,22.86,22.8,22.83,10300.0,22.7586,22.7985,22.7387,22.7686,10300.0
2010-07-22 10:30:00,22.82,22.82,22.6,22.6,45300.0,22.7586,22.7586,22.5392,22.5392,45300.0
2010-07-22 10:40:00,22.61,22.83,22.6,22.83,8200.0,22.5492,22.7686,22.5392,22.7686,8200.0
2010-07-22 10:50:00,22.83,22.83,22.64,22.64,10600.0,22.7686,22.7686,22.5791,22.5791,10600.0
2010-07-22 11:00:00,22.64,22.76,22.64,22.75,39800.0,22.5791,22.6988,22.5791,22.6888,39800.0
2010-07-22 11:10:00,22.73,22.79,22.66,22.79,59700.0,22.6689,22.7287,22.599,22.7287,59700.0
2010-07-22 11:20:00,22.78,22.84,22.7,22.82,6400.0,22.7187,22.7786,22.6389,22.7586,6400.0
2010-07-22 11:30:00,22.83,22.85,22.68,22.71,7100.0,22.7686,22.7885,22.619,22.6489,7100.0
2010-07-22 11:40:00,22.71,22.9,22.71,22.82,46300.0,22.6489,22.8384,22.6489,22.7586,46300.0
2010-07-22 11:50:00,22.81,22.86,22.79,22.85,13800.0,22.7486,22.7985,22.7287,22.7885,13800.0
2010-07-22 12:00:00,22.85,22.93,22.84,22.85,17200.0,22.7885,22.8683,22.7786,22.7885,17200.0
2010-07-22 12:10:00,22.84,22.92,22.84,22.85,7300.0,22.7786,22.8583,22.7786,22.7885,7300.0
2010-07-22 12:20:00,22.86,22.9,22.84,22.9,5100.0,22.7985,22.8384,22.7786,22.8384,5100.0
2010-07-22 12:30:00,22.9,22.93,22.87,22.9,8800.0,22.8384,22.8683,22.8085,22.8384,8800.0
2010-07-22 12:40:00,22.87,22.91,22.85,22.85,8300.0,22.8085,22.8484,22.7885,22.7885,8300.0
2010-07-22 12:50:00,22.85,22.96,22.85,22.95,6200.0,22.7885,22.8982,22.7885,22.8883,6200.0
2010-07-22 13:00:00,22.95,22.95,22.88,22.9,3200.0,22.8883,22.8883,22.8184,22.8384,3200.0
2010-07-22 13:10:00,22.9,22.96,22.87,22.9,14800.0,22.8384,22.8982,22.8085,22.8384,14800.0
2010-07-22 13:20:00,22.92,22.92,22.8,22.83,6400.0,22.8583,22.8583,22.7387,22.7686,6400.0
2010-07-22 13:30:00,22.82,22.9,22.78,22.81,66600.0,22.7586,22.8384,22.7187,22.7486,66600.0
2010-07-22 13:40:00,22.82,22.82,22.8,22.81,2800.0,22.7586,22.7586,22.7387,22.7486,2800.0
2010-07-22 13:50:00,22.8,22.81,22.78,22.81,6400.0,22.7387,22.7486,22.7187,22.7486,6400.0
2010-07-22 14:00:00,22.81,22.88,22.81,22.85,9100.0,22.7486,22.8184,22.7486,22.7885,9100.0
2010-07-22 14:10:00,22.85,22.89,22.84,22.86,11000.0,22.7885,22.8284,22.7786,22.7985,11000.0
2010-07-22 14:20:00,22.87,22.9,22.86,22.89,4300.0,22.8085,22.8384,22.7985,22.8284,4300.0
2010-07-22 14:30:00,22.91,22.94,22.84,22.88,13600.0,22.8484,22.8783,22.7786,22.8184,13600.0
2010-07-22 14:40:00,22.87,22.92,22.84,22.89,24300.0,22.8085,22.8583,22.7786,22.8284,24300.0
2010-07-22 14:50:00,22.91,22.94,22.85,22.9,25300.0,22.8484,22.8783,22.7885,22.8384,25300.0
2010-07-22 15:00:00,22.91,22.95,22.89,22.92,31700.0,22.8484,22.8883,22.8284,22.8583,31700.0
2010-07-22 15:10:00,22.91,22.97,22.85,22.87,40500.0,22.8484,22.9082,22.7885,22.8085,40500.0
2010-07-22 15:20:00,22.85,22.87,22.83,22.84,18600.0,22.7885,22.8085,22.7686,22.7786,18600.0
2010-07-22 15:30:00,22.84,22.87,22.74,22.79,15500.0,22.7786,22.8085,22.6788,22.7287,15500.0
2010-07-22 15:40:00,22.79,22.88,22.79,22.87,21600.0,22.7287,22.8184,22.7287,22.8085,21600.0
2010-07-22 15:50:00,22.86,22.87,22.76,22.85,68600.0,22.7985,22.8085,22.6988,22.7885,68600.0
2010-07-23 09:30:00,22.71,22.77,22.7,22.74,4200.0,22.6489,22.7087,22.6389,22.6788,4200.0
2010-07-23 09:40:00,22.73,22.84,22.7,22.83,8300.0,22.6689,22.7786,22.6389,22.7686,8300.0
2010-07-23 09:50:00,22.84,22.84,22.73,22.73,12900.0,22.7786,22.7786,22.6689,22.6689,12900.0
2010-07-23 10:00:00,22.7,22.95,22.69,22.92,52100.0,22.6389,22.8883,22.629,22.8583,52100.0
2010-07-23 10:10:00,22.95,23.08,22.94,22.96,7200.0,22.8883,23.0179,22.8783,22.8982,7200.0
2010-07-23 10:20:00,22.97,23.05,22.9,23.04,5000.0,22.9082,22.988,22.8384,22.978,5000.0
2010-07-23 10:30:00,23.05,23.07,23.0,23.06,19000.0,22.988,23.0079,22.9381,22.998,19000.0
2010-07-23 10:40:00,23.09,23.09,22.97,23.02,15200.0,23.0279,23.0279,22.9082,22.9581,15200.0
2010-07-23 10:50:00,23.0,23.02,22.97,23.0,7900.0,22.9381,22.9581,22.9082,22.9381,7900.0
2010-07-23 11:00:00,23.0,23.05,22.96,23.05,16500.0,22.9381,22.988,22.8982,22.988,16500.0
2010-07-23 11:10:00,23.05,23.06,23.0,23.04,15500.0,22.988,22.998,22.9381,22.978,15500.0
2010-07-23 11:20:00,23.0,23.06,22.96,23.01,16200.0,22.9381,22.998,22.8982,22.9481,16200.0
2010-07-23 11:30:00,23.01,23.07,22.98,23.03,14600.0,22.9481,23.0079,22.9182,22.968,14600.0
2010-07-23 11:40:00,23.03,23.05,22.93,22.98,22500.0,22.968,22.988,22.8683,22.9182,22500.0
2010-07-23 11:50:00,22.98,23.07,22.97,23.01,10100.0,22.9182,23.0079,22.9082,22.9481,10100.0
2010-07-23 12:00:00,23.02,23.13,22.94,23.01,24700.0,22.9581,23.0678,22.8783,22.9481,24700.0
2010-07-23 12:10:00,23.02,23.15,22.96,23.13,11300.0,22.9581,23.0877,22.8982,23.0678,11300.0
2010-07-23 12:20:00,23.12,23.13,23.07,23.11,2500.0,23.0578,23.0678,23.0079,23.0478,2500.0
2010-07-23 12:30:00,23.1,23.13,23.07,23.11,3500.0,23.0379,23.0678,23.0079,23.0478,3500.0
2010-07-23 12:40:00,23.08,23.08,22.88,22.93,4400.0,23.0179,23.0179,22.8184,22.8683,4400.0
2010-07-23 12:50:00,22.97,23.22,22.94,23.19,7500.0,22.9082,23.1575,22.8783,23.1276,7500.0
2010-07-23 13:00:00,23.22,23.25,23.03,23.15,3900.0,23.1575,23.1875,22.968,23.0877,3900.0
2010-07-23 13:10:00,23.19,23.47,23.19,23.44,12800.0,23.1276,23.4069,23.1276,23.3769,12800.0
2010-07-23 13:20:00,23.44,23.97,23.44,23.97,51300.0,23.3769,23.9055,23.3769,23.9055,51300.0
2010-07-23 13:30:00,23.94,24.07,23.75,23.75,42600.0,23.8756,24.0052,23.6861,23.6861,42600.0
2010-07-23 13:40:00,23.75,23.85,23.68,23.8,4700.0,23.6861,23.7858,23.6163,23.736,4700.0
2010-07-23 13:50:00,23.84,24.01,23.82,24.01,13300.0,23.7759,23.9454,23.7559,23.9454,13300.0
2010-07-23 14:00:00,24.01,24.18,23.97,24.18,16100.0,23.9454,24.1149,23.9055,24.1149,16100.0
2010-07-23 14:10:00,24.15,24.26,24.12,24.15,13000.0,24.085,24.1947,24.0551,24.085,13000.0
2010-07-23 14:20:00,24.14,24.26,24.05,24.05,9700.0,24.0751,24.1947,23.9853,23.9853,9700.0
2010-07-23 14:30:00,24.05,24.05,23.94,23.94,5600.0,23.9853,23.9853,23.8756,23.8756,5600.0
2010-07-23 14:40:00,23.94,24.02,23.92,23.96,10800.0,23.8756,23.9554,23.8556,23.8955,10800.0
2010-07-23 14:50:00,23.96,24.02,23.94,23.97,15700.0,23.8955,23.9554,23.8756,23.9055,15700.0
2010-07-23 15:00:00,23.95,24.0,23.95,23.97,13700.0,23.8856,23.9354,23.8856,23.9055,13700.0
2010-07-23 15:10:00,23.98,24.0,23.9,23.97,19600.0,23.9155,23.9354,23.8357,23.9055,19600.0
2010-07-23 15:20:00,23.98,24.0,23.88,23.94,15800.0,23.9155,23.9354,23.8158,23.8756,15800.0
2010-07-23 15:30:00,23.94,23.98,23.69,23.86,37600.0,23.8756,23.9155,23.6263,23.7958,37600.0
2010-07-23 15:40:00,23.86,23.93,23.82,23.93,33600.0,23.7958,23.8656,23.7559,23.8656,33600.0
2010-07-23 15:50:00,23.93,24.01,23.91,24.01,36800.0,23.8656,23.9454,23.8457,23.9454,36800.0
2010-07-26 09:30:00,24.21,24.46,23.78,24.37,16500.0,24.1449,24.3942,23.716,24.3044,16500.0
2010-07-26 09:40:00,24.37,24.48,24.26,24.48,11800.0,24.3044,24.4141,24.1947,24.4141,11800.0
2010-07-26 09:50:00,24.46,24.67,24.39,24.67,13900.0,24.3942,24.6036,24.3244,24.6036,13900.0
2010-07-26 10:00:00,24.67,25.2,24.62,25.1,32300.0,24.6036,25.1322,24.5538,25.0325,32300.0
2010-07-26 10:10:00,25.15,25.57,25.12,25.5,24200.0,25.0823,25.5012,25.0524,25.4314,24200.0
2010-07-26 10:20:00,25.48,25.55,25.35,25.51,16000.0,25.4115,25.4813,25.2818,25.4414,16000.0
2010-07-26 10:30:00,25.53,25.55,25.29,25.44,90600.0,25.4613,25.4813,25.222,25.3716,90600.0
2010-07-26 10:40:00,25.42,25.43,25.33,25.36,43100.0,25.3516,25.3616,25.2619,25.2918,43100.0
2010-07-26 10:50:00,25.37,25.38,25.3,25.3,39400.0,25.3017,25.3117,25.2319,25.2319,39400.0
2010-07-26 11:00:00,25.32,25.34,25.2,25.22,24200.0,25.2519,25.2718,25.1322,25.1522,24200.0
2010-07-26 11:10:00,25.22,25.38,25.22,25.35,28900.0,25.1522,25.3117,25.1522,25.2818,28900.0
2010-07-26 11:20:00,25.33,25.36,25.32,25.36,13800.0,25.2619,25.2918,25.2519,25.2918,13800.0
2010-07-26 11:30:00,25.35,25.39,25.34,25.35,13400.0,25.2818,25.3217,25.2718,25.2818,13400.0
2010-07-26 11:40:00,25.35,25.51,25.35,25.45,21100.0,25.2818,25.4414,25.2818,25.3815,21100.0
2010-07-26 11:50:00,25.45,25.51,25.39,25.39,14200.0,25.3815,25.4414,25.3217,25.3217,14200.0
2010-07-26 12:00:00,25.38,25.42,25.32,25.37,12800.0,25.3117,25.3516,25.2519,25.3017,12800.0
2010-07-26 12:10:00,25.37,25.38,25.32,25.38,11100.0,25.3017,25.3117,25.2519,25.3117,11100.0
2010-07-26 12:20:00,25.38,25.38,25.3,25.31,11900.0,25.3117,25.3117,25.2319,25.2419,11900.0
2010-07-26 12:30:00,25.31,25.31,25.2,25.29,3900.0,25.2419,25.2419,25.1322,25.222,3900.0
2010-07-26 12:40:00,25.25,25.28,25.2,25.26,3200.0,25.1821,25.212,25.1322,25.192,3200.0
2010-07-26 12:50:00,25.27,25.27,25.14,25.18,12600.0,25.202,25.202,25.0724,25.1123,12600.0
2010-07-26 13:00:00,25.19,25.2,25.17,25.18,5000.0,25.1222,25.1322,25.1023,25.1123,5000.0
2010-07-26 13:10:00,25.19,25.22,25.15,25.16,2800.0,25.1222,25.1522,25.0823,25.0923,2800.0
2010-07-26 13:20:00,25.14,25.14,25.09,25.11,2100.0,25.0724,25.0724,25.0225,25.0424,2100.0
2010-07-26 13:30:00,25.13,25.14,25.1,25.12,4500.0,25.0624,25.0724,25.0325,25.0524,4500.0
2010-07-26 13:40:00,25.13,25.22,25.12,25.12,7200.0,25.0624,25.1522,25.0524,25.0524,7200.0
2010-07-26 13:50:00,25.13,25.16,25.11,25.11,5600.0,25.0624,25.0923,25.0424,25.0424,5600.0
2010-07-26 14:00:00,25.1,25.11,25.09,25.09,3900.0,25.0325,25.0424,25.0225,25.0225,3900.0
2010-07-26 14:10:00,25.08,25.09,25.04,25.07,6700.0,25.0125,25.0225,24.9726,25.0026,6700.0
2010-07-26 14:20:00,25.05,25.05,25.01,25.01,4900.0,24.9826,24.9826,24.9427,24.9427,4900.0
2010-07-26 14:30:00,25.02,25.03,24.97,24.97,8900.0,24.9527,24.9627,24.9028,24.9028,8900.0
2010-07-26 14:40:00,24.97,25.03,24.97,25.0,5500.0,24.9028,24.9627,24.9028,24.9327,5500.0
2010-07-26 14:50:00,25.01,25.07,24.97,25.01,12900.0,24.9427,25.0026,24.9028,24.9427,12900.0
2010-07-26 15:00:00,25.02,25.05,24.99,25.0,19400.0,24.9527,24.9826,24.9228,24.9327,19400.0
2010-07-26 15:10:00,25.0,25.12,25.0,25.1,17400.0,24.9327,25.0524,24.9327,25.0325,17400.0
2010-07-26 15:20:00,25.09,25.19,25.08,25.16,13700.0,25.0225,25.1222,25.0125,25.0923,13700.0
2010-07-26 15:30:00,25.14,25.16,25.09,25.11,9600.0,25.0724,25.0923,25.0225,25.0424,9600.0
2010-07-26 15:40:00,25.12,25.21,25.12,25.18,26600.0,25.0524,25.1422,25.0524,25.1123,26600.0
2010-07-26 15:50:00,25.2,25.26,25.17,25.2,53700.0,25.1322,25.192,25.1023,25.1322,53700.0
2010-07-27 09:30:00,25.51,25.6,25.16,25.41,14400.0,25.4414,25.5311,25.0923,25.3416,14400.0
2010-07-27 09:40:00,25.46,25.47,25.27,25.29,5900.0,25.3915,25.4015,25.202,25.222,5900.0
2010-07-27 09:50:00,25.26,25.32,25.19,25.29,4200.0,25.192,25.2519,25.1222,25.222,4200.0
2010-07-27 10:00:00,25.31,25.34,25.17,25.19,11500.0,25.2419,25.2718,25.1023,25.1222,11500.0
2010-07-27 10:10:00,25.16,25.2,25.09,25.2,6700.0,25.0923,25.1322,25.0225,25.1322,6700.0
2010-07-27 10:20:00,25.2,25.2,25.08,25.09,5500.0,25.1322,25.1322,25.0125,25.0225,5500.0
2010-07-27 10:30:00,25.1,25.11,24.96,24.99,4600.0,25.0325,25.0424,24.8929,24.9228,4600.0
2010-07-27 10:40:00,24.97,24.98,24.85,24.92,2200.0,24.9028,24.9128,24.7831,24.853,2200.0
2010-07-27 10:50:00,24.95,24.99,24.88,24.93,28600.0,24.8829,24.9228,24.8131,24.8629,28600.0
2010-07-27 11:00:00,24.91,24.96,24.91,24.94,3800.0,24.843,24.8929,24.843,24.8729,3800.0
2010-07-27 11:10:00,24.93,24.97,24.78,24.78,8100.0,24.8629,24.9028,24.7133,24.7133,8100.0
2010-07-27 11:20:00,24.79,24.81,24.69,24.73,4900.0,24.7233,24.7433,24.6236,24.6635,4900.0
2010-07-27 11:30:00,24.73,24.77,24.68,24.73,6900.0,24.6635,24.7034,24.6136,24.6635,6900.0
2010-07-27 11:40:00,24.72,24.73,24.64,24.66,8600.0,24.6535,24.6635,24.5737,24.5937,8600.0
2010-07-27 11:50:00,24.62,24.71,24.54,24.54,23100.0,24.5538,24.6435,24.474,24.474,23100.0
2010-07-27 12:00:00,24.53,24.53,24.41,24.45,12600.0,24.464,24.464,24.3443,24.3842,12600.0
2010-07-27 12:10:00,24.46,24.51,24.46,24.49,4300.0,24.3942,24.4441,24.3942,24.4241,4300.0
2010-07-27 12:20:00,24.47,24.48,24.41,24.48,3700.0,24.4042,24.4141,24.3443,24.4141,3700.0
2010-07-27 12:30:00,24.48,24.5,24.48,24.5,3300.0,24.4141,24.4341,24.4141,24.4341,3300.0
2010-07-27 12:40:00,24.52,24.63,24.4,24.4,3400.0,24.454,24.5637,24.3344,24.3344,3400.0
2010-07-27 12:50:00,24.4,24.58,24.4,24.58,2500.0,24.3344,24.5139,24.3344,24.5139,2500.0
2010-07-27 13:00:00,24.58,24.62,24.58,24.6,3600.0,24.5139,24.5538,24.5139,24.5338,3600.0
2010-07-27 13:10:00,24.61,24.61,24.47,24.47,2900.0,24.5438,24.5438,24.4042,24.4042,2900.0
2010-07-27 13:20:00,24.46,24.5,24.32,24.35,5500.0,24.3942,24.4341,24.2546,24.2845,5500.0
2010-07-27 13:30:00,24.34,24.34,24.28,24.29,2900.0,24.2745,24.2745,24.2147,24.2247,2900.0
2010-07-27 13:40:00,24.29,24.5,24.28,24.49,5600.0,24.2247,24.4341,24.2147,24.4241,5600.0
2010-07-27 13:50:00,24.5,24.5,24.41,24.44,6100.0,24.4341,24.4341,24.3443,24.3742,6100.0
2010-07-27 14:00:00,24.44,24.54,24.41,24.53,5400.0,24.3742,24.474,24.3443,24.464,5400.0
2010-07-27 14:10:00,24.53,24.57,24.43,24.57,8200.0,24.464,24.5039,24.3643,24.5039,8200.0
2010-07-27 14:20:00,24.59,24.59,24.48,24.48,3000.0,24.5238,24.5238,24.4141,24.4141,3000.0
2010-07-27 14:30:00,24.49,24.51,24.44,24.5,6100.0,24.4241,24.4441,24.3742,24.4341,6100.0
2010-07-27 14:40:00,24.49,24.56,24.48,24.56,3600.0,24.4241,24.4939,24.4141,24.4939,3600.0
2010-07-27 14:50:00,24.52,24.58,24.5,24.58,10600.0,24.454,24.5139,24.4341,24.5139,10600.0
2010-07-27 15:00:00,24.58,24.64,24.55,24.64,5500.0,24.5139,24.5737,24.484,24.5737,5500.0
2010-07-27 15:10:00,24.62,24.67,24.52,24.62,6800.0,24.5538,24.6036,24.454,24.5538,6800.0
2010-07-27 15:20:00,24.62,24.69,24.58,24.63,12300.0,24.5538,24.6236,24.5139,24.5637,12300.0
2010-07-27 15:30:00,24.62,24.62,24.54,24.54,7400.0,24.5538,24.5538,24.474,24.474,7400.0
2010-07-27 15:40:00,24.53,24.58,24.5,24.57,7600.0,24.464,24.5139,24.4341,24.5039,7600.0
2010-07-27 15:50:00,24.58,24.63,24.52,24.62,22900.0,24.5139,24.5637,24.454,24.5538,22900.0
2010-07-28 09:30:00,24.99,25.27,24.75,24.76,23100.0,24.9228,25.202,24.6834,24.6934,23100.0
2010-07-28 09:40:00,24.75,24.79,24.52,24.61,5900.0,24.6834,24.7233,24.454,24.5438,5900.0
2010-07-28 09:50:00,24.62,24.68,24.6,24.67,9600.0,24.5538,24.6136,24.5338,24.6036,9600.0
2010-07-28 10:00:00,24.68,24.68,24.53,24.54,12500.0,24.6136,24.6136,24.464,24.474,12500.0
2010-07-28 10:10:00,24.55,24.55,24.47,24.47,16000.0,24.484,24.484,24.4042,24.4042,16000.0
2010-07-28 10:20:00,24.47,24.53,24.42,24.53,18500.0,24.4042,24.464,24.3543,24.464,18500.0
2010-07-28 10:30:00,24.52,24.52,24.29,24.29,12800.0,24.454,24.454,24.2247,24.2247,12800.0
2010-07-28 10:40:00,24.3,24.37,24.26,24.27,4700.0,24.2346,24.3044,24.1947,24.2047,4700.0
2010-07-28 10:50:00,24.24,24.27,24.14,24.15,4400.0,24.1748,24.2047,24.0751,24.085,4400.0
2010-07-28 11:00:00,24.14,24.18,24.08,24.08,3000.0,24.0751,24.1149,24.0152,24.0152,3000.0
2010-07-28 11:10:00,24.07,24.11,24.0,24.03,4500.0,24.0052,24.0451,23.9354,23.9654,4500.0
2010-07-28 11:20:00,24.02,24.08,24.0,24.0,4600.0,23.9554,24.0152,23.9354,23.9354,4600.0
2010-07-28 11:30:00,23.97,24.02,23.93,23.99,7300.0,23.9055,23.9554,23.8656,23.9255,7300.0
2010-07-28 11:40:00,23.98,23.98,23.84,23.9,11100.0,23.9155,23.9155,23.7759,23.8357,11100.0
2010-07-28 11:50:00,23.9,24.02,23.86,24.01,9500.0,23.8357,23.9554,23.7958,23.9454,9500.0
2010-07-28 12:00:00,24.04,24.23,24.04,24.23,12200.0,23.9753,24.1648,23.9753,24.1648,12200.0
2010-07-28 12:10:00,24.22,24.36,24.21,24.34,10800.0,24.1548,24.2945,24.1449,24.2745,10800.0
2010-07-28 12:20:00,24.36,24.37,24.29,24.29,7600.0,24.2945,24.3044,24.2247,24.2247,7600.0
2010-07-28 12:30:00,24.24,24.34,24.24,24.3,2400.0,24.1748,24.2745,24.1748,24.2346,2400.0
2010-07-28 12:40:00,24.31,24.37,24.31,24.36,6500.0,24.2446,24.3044,24.2446,24.2945,6500.0
2010-07-28 12:50:00,24.33,24.49,24.33,24.48,7900.0,24.2645,24.4241,24.2645,24.4141,7900.0
2010-07-28 13:00:00,24.53,24.59,24.51,24.54,10600.0,24.464,24.5238,24.4441,24.474,10600.0
2010-07-28 13:10:00,24.55,24.58,24.53,24.53,9600.0,24.484,24.5139,24.464,24.464,9600.0
2010-07-28 13:20:00,24.53,24.62,24.46,24.61,8700.0,24.464,24.5538,24.3942,24.5438,8700.0
2010-07-28 13:30:00,24.62,24.64,24.53,24.55,5700.0,24.5538,24.5737,24.464,24.484,5700.0
2010-07-28 13:40:00,24.55,24.57,24.45,24.53,10500.0,24.484,24.5039,24.3842,24.464,10500.0
2010-07-28 13:50:00,24.55,24.58,24.5,24.53,6700.0,24.484,24.5139,24.4341,24.464,6700.0
2010-07-28 14:00:00,24.54,24.67,24.5,24.66,16600.0,24.474,24.6036,24.4341,24.5937,16600.0
2010-07-28 14:10:00,24.65,24.65,24.57,24.57,11000.0,24.5837,24.5837,24.5039,24.5039,11000.0
2010-07-28 14:20:00,24.55,24.55,24.47,24.53,15000.0,24.484,24.484,24.4042,24.464,15000.0
2010-07-28 14:30:00,24.53,24.66,24.53,24.65,21300.0,24.464,24.5937,24.464,24.5837,21300.0
2010-07-28 14:40:00,24.65,24.66,24.62,24.65,14900.0,24.5837,24.5937,24.5538,24.5837,14900.0
2010-07-28 14:50:00,24.66,24.68,24.63,24.64,16100.0,24.5937,24.6136,24.5637,24.5737,16100.0
2010-07-28 15:00:00,24.64,24.65,24.42,24.42,14400.0,24.5737,24.5837,24.3543,24.3543,14400.0
2010-07-28 15:10:00,24.42,24.42,24.23,24.26,22300.0,24.3543,24.3543,24.1648,24.1947,22300.0
2010-07-28 15:20:00,24.26,24.3,24.23,24.26,20400.0,24.1947,24.2346,24.1648,24.1947,20400.0
2010-07-28 15:30:00,24.26,24.37,24.24,24.31,20200.0,24.1947,24.3044,24.1748,24.2446,20200.0
2010-07-28 15:40:00,24.3,24.37,24.22,24.27,17800.0,24.2346,24.3044,24.1548,24.2047,17800.0
2010-07-28 15:50:00,24.26,24.26,24.14,24.21,49200.0,24.1947,24.1947,24.0751,24.1449,49200.0
2010-07-29 09:30:00,24.55,24.55,23.99,24.04,69600.0,24.484,24.484,23.9255,23.9753,69600.0
2010-07-29 09:40:00,24.04,24.04,23.41,23.43,45500.0,23.9753,23.9753,23.347,23.367,45500.0
2010-07-29 09:50:00,23.43,23.54,23.39,23.54,27500.0,23.367,23.4767,23.3271,23.4767,27500.0
2010-07-29 10:00:00,23.59,23.76,23.55,23.76,13100.0,23.5265,23.6961,23.4866,23.6961,13100.0
2010-07-29 10:10:00,23.77,23.91,23.77,23.89,7800.0,23.7061,23.8457,23.7061,23.8257,7800.0
2010-07-29 10:20:00,23.89,23.89,23.71,23.86,8600.0,23.8257,23.8257,23.6462,23.7958,8600.0
2010-07-29 10:30:00,23.87,23.87,23.76,23.81,7100.0,23.8058,23.8058,23.6961,23.7459,7100.0
2010-07-29 10:40:00,23.8,23.83,23.68,23.82,15400.0,23.736,23.7659,23.6163,23.7559,15400.0
2010-07-29 10:50:00,23.82,23.83,23.65,23.66,7600.0,23.7559,23.7659,23.5864,23.5963,7600.0
2010-07-29 11:00:00,23.66,23.67,23.49,23.55,6200.0,23.5963,23.6063,23.4268,23.4866,6200.0
2010-07-29 11:10:00,23.55,23.57,23.37,23.37,5200.0,23.4866,23.5066,23.3071,23.3071,5200.0
2010-07-29 11:20:00,23.36,23.47,23.35,23.39,14100.0,23.2972,23.4069,23.2872,23.3271,14100.0
2010-07-29 11:30:00,23.36,23.46,23.3,23.43,17200.0,23.2972,23.3969,23.2373,23.367,17200.0
2010-07-29 11:40:00,23.41,23.49,23.34,23.46,31900.0,23.347,23.4268,23.2772,23.3969,31900.0
2010-07-29 11:50:00,23.45,23.5,23.3,23.34,10900.0,23.3869,23.4368,23.2373,23.2772,10900.0
2010-07-29 12:00:00,23.34,23.36,23.27,23.32,16700.0,23.2772,23.2972,23.2074,23.2573,16700.0
2010-07-29 12:10:00,23.36,23.47,23.34,23.45,13000.0,23.2972,23.4069,23.2772,23.3869,13000.0
2010-07-29 12:20:00,23.44,23.47,23.39,23.44,7600.0,23.3769,23.4069,23.3271,23.3769,7600.0
2010-07-29 12:30:00,23.43,23.45,23.35,23.36,8200.0,23.367,23.3869,23.2872,23.2972,8200.0
2010-07-29 12:40:00,23.36,23.48,23.36,23.37,6300.0,23.2972,23.4168,23.2972,23.3071,6300.0
2010-07-29 12:50:00,23.36,23.49,23.36,23.49,8000.0,23.2972,23.4268,23.2972,23.4268,8000.0
2010-07-29 13:00:00,23.54,23.59,23.51,23.56,5100.0,23.4767,23.5265,23.4468,23.4966,5100.0
2010-07-29 13:10:00,23.55,23.63,23.49,23.6,2100.0,23.4866,23.5664,23.4268,23.5365,2100.0
2010-07-29 13:20:00,23.63,23.63,23.51,23.6,5600.0,23.5664,23.5664,23.4468,23.5365,5600.0
2010-07-29 13:30:00,23.61,23.64,23.53,23.63,4900.0,23.5465,23.5764,23.4667,23.5664,4900.0
2010-07-29 13:40:00,23.63,23.67,23.54,23.56,7400.0,23.5664,23.6063,23.4767,23.4966,7400.0
2010-07-29 13:50:00,23.6,23.65,23.54,23.56,3100.0,23.5365,23.5864,23.4767,23.4966,3100.0
2010-07-29 14:00:00,23.57,23.6,23.48,23.5,31300.0,23.5066,23.5365,23.4168,23.4368,31300.0
2010-07-29 14:10:00,23.49,23.66,23.49,23.66,7000.0,23.4268,23.5963,23.4268,23.5963,7000.0
2010-07-29 14:20:00,23.66,23.71,23.6,23.71,7400.0,23.5963,23.6462,23.5365,23.6462,7400.0
2010-07-29 14:30:00,23.72,23.9,23.72,23.89,9800.0,23.6562,23.8357,23.6562,23.8257,9800.0
2010-07-29 14:40:00,23.92,24.01,23.9,24.01,4700.0,23.8556,23.9454,23.8357,23.9454,4700.0
2010-07-29 14:50:00,24.02,24.02,23.89,23.97,9900.0,23.9554,23.9554,23.8257,23.9055,9900.0
2010-07-29 15:00:00,23.98,24.01,23.92,23.95,10400.0,23.9155,23.9454,23.8556,23.8856,10400.0
2010-07-29 15:10:00,23.94,24.09,23.94,24.01,7700.0,23.8756,24.0252,23.8756,23.9454,7700.0
2010-07-29 15:20:00,23.99,24.03,23.95,24.01,15400.0,23.9255,23.9654,23.8856,23.9454,15400.0
2010-07-29 15:30:00,24.01,24.01,23.84,23.91,18400.0,23.9454,23.9454,23.7759,23.8457,18400.0
2010-07-29 15:40:00,23.88,23.98,23.74,23.75,28400.0,23.8158,23.9155,23.6761,23.6861,28400.0
2010-07-29 15:50:00,23.76,23.89,23.73,23.81,33100.0,23.6961,23.8257,23.6662,23.7459,33100.0
2010-07-30 09:30:00,23.78,23.87,23.31,23.78,30300.0,23.716,23.8058,23.2473,23.716,30300.0
2010-07-30 09:40:00,23.76,24.01,23.75,23.93,9200.0,23.6961,23.9454,23.6861,23.8656,9200.0
2010-07-30 09:50:00,23.96,24.06,23.87,24.06,15200.0,23.8955,23.9953,23.8058,23.9953,15200.0
2010-07-30 10:00:00,24.06,24.24,24.06,24.14,24300.0,23.9953,24.1748,23.9953,24.0751,24300.0
2010-07-30 10:10:00,24.13,24.18,23.93,23.93,13600.0,24.0651,24.1149,23.8656,23.8656,13600.0
2010-07-30 10:20:00,23.92,23.99,23.87,23.99,8900.0,23.8556,23.9255,23.8058,23.9255,8900.0
2010-07-30 10:30:00,23.98,24.19,23.98,24.17,12700.0,23.9155,24.1249,23.9155,24.105,12700.0
2010-07-30 10:40:00,24.23,24.42,24.23,24.37,8300.0,24.1648,24.3543,24.1648,24.3044,8300.0
2010-07-30 10:50:00,24.37,24.57,24.26,24.56,11100.0,24.3044,24.5039,24.1947,24.4939,11100.0
2010-07-30 11:00:00,24.56,24.61,24.47,24.61,6700.0,24.4939,24.5438,24.4042,24.5438,6700.0
2010-07-30 11:10:00,24.63,24.71,24.57,24.57,6800.0,24.5637,24.6435,24.5039,24.5039,6800.0
2010-07-30 11:20:00,24.55,24.56,24.42,24.44,5800.0,24.484,24.4939,24.3543,24.3742,5800.0
2010-07-30 11:30:00,24.45,24.49,24.26,24.32,12500.0,24.3842,24.4241,24.1947,24.2546,12500.0
2010-07-30 11:40:00,24.31,24.37,24.23,24.37,8300.0,24.2446,24.3044,24.1648,24.3044,8300.0
2010-07-30 11:50:00,24.39,24.63,24.39,24.63,7100.0,24.3244,24.5637,24.3244,24.5637,7100.0
2010-07-30 12:00:00,24.66,24.67,24.57,24.62,6000.0,24.5937,24.6036,24.5039,24.5538,6000.0
2010-07-30 12:10:00,24.59,24.59,24.52,24.58,1700.0,24.5238,24.5238,24.454,24.5139,1700.0
2010-07-30 12:20:00,24.54,24.54,24.5,24.5,3300.0,24.474,24.474,24.4341,24.4341,3300.0
2010-07-30 12:30:00,24.51,24.51,24.39,24.41,3100.0,24.4441,24.4441,24.3244,24.3443,3100.0
2010-07-30 12:40:00,24.47,24.54,24.46,24.53,3500.0,24.4042,24.474,24.3942,24.464,3500.0
2010-07-30 12:50:00,24.54,24.62,24.53,24.6,4000.0,24.474,24.5538,24.464,24.5338,4000.0
2010-07-30 13:00:00,24.59,24.59,24.54,24.55,2400.0,24.5238,24.5238,24.474,24.484,2400.0
2010-07-30 13:10:00,24.54,24.54,24.36,24.36,2400.0,24.474,24.474,24.2945,24.2945,2400.0
2010-07-30 13:20:00,24.37,24.56,24.36,24.55,4600.0,24.3044,24.4939,24.2945,24.484,4600.0
2010-07-30 13:30:00,24.54,24.54,24.39,24.42,5500.0,24.474,24.474,24.3244,24.3543,5500.0
2010-07-30 13:40:00,24.44,24.46,24.4,24.45,4500.0,24.3742,24.3942,24.3344,24.3842,4500.0
2010-07-30 13:50:00,24.45,24.45,24.26,24.27,6900.0,24.3842,24.3842,24.1947,24.2047,6900.0
2010-07-30 14:00:00,24.32,24.36,24.28,24.31,1700.0,24.2546,24.2945,24.2147,24.2446,1700.0
2010-07-30 14:10:00,24.31,24.4,24.31,24.35,6400.0,24.2446,24.3344,24.2446,24.2845,6400.0
2010-07-30 14:20:00,24.36,24.39,24.25,24.25,4800.0,24.2945,24.3244,24.1848,24.1848,4800.0
2010-07-30 14:30:00,24.25,24.27,24.15,24.19,13400.0,24.1848,24.2047,24.085,24.1249,13400.0
2010-07-30 14:40:00,24.18,24.22,24.12,24.13,10400.0,24.1149,24.1548,24.0551,24.0651,10400.0
2010-07-30 14:50:00,24.13,24.26,24.13,24.25,19300.0,24.0651,24.1947,24.0651,24.1848,19300.0
2010-07-30 15:00:00,24.24,24.24,24.09,24.1,15700.0,24.1748,24.1748,24.0252,24.0352,15700.0
2010-07-30 15:10:00,24.12,24.22,24.11,24.21,14800.0,24.0551,24.1548,24.0451,24.1449,14800.0
2010-07-30 15:20:00,24.22,24.28,24.18,24.19,17500.0,24.1548,24.2147,24.1149,24.1249,17500.0
2010-07-30 15:30:00,24.2,24.24,24.11,24.12,13200.0,24.1349,24.1748,24.0451,24.0551,13200.0
2010-07-30 15:40:00,24.13,24.19,24.07,24.07,18500.0,24.0651,24.1249,24.0052,24.0052,18500.0
2010-07-30 15:50:00,24.07,24.22,24.07,24.19,55200.0,24.0052,24.1548,24.0052,24.1249,55200.0
2010-08-02 09:30:00,24.67,24.95,24.46,24.48,24200.0,24.6036,24.8829,24.3942,24.4141,24200.0
2010-08-02 09:40:00,24.5,24.53,24.38,24.53,15400.0,24.4341,24.464,24.3144,24.464,15400.0
2010-08-02 09:50:00,24.66,25.04,24.66,24.99,18500.0,24.5937,24.9726,24.5937,24.9228,18500.0
2010-08-02 10:00:00,25.0,25.53,25.0,25.37,27000.0,24.9327,25.4613,24.9327,25.3017,27000.0
2010-08-02 10:10:00,25.35,25.44,25.22,25.42,16100.0,25.2818,25.3716,25.1522,25.3516,16100.0
2010-08-02 10:20:00,25.4,25.49,25.31,25.48,11500.0,25.3317,25.4214,25.2419,25.4115,11500.0
2010-08-02 10:30:00,25.47,25.5,25.42,25.42,5500.0,25.4015,25.4314,25.3516,25.3516,5500.0
2010-08-02 10:40:00,25.44,25.47,25.42,25.44,9400.0,25.3716,25.4015,25.3516,25.3716,9400.0
2010-08-02 10:50:00,25.46,25.5,25.39,25.45,4800.0,25.3915,25.4314,25.3217,25.3815,4800.0
2010-08-02 11:00:00,25.44,25.45,25.34,25.36,4200.0,25.3716,25.3815,25.2718,25.2918,4200.0
2010-08-02 11:10:00,25.36,25.39,25.35,25.38,7400.0,25.2918,25.3217,25.2818,25.3117,7400.0
2010-08-02 11:20:00,25.39,25.39,25.37,25.39,3700.0,25.3217,25.3217,25.3017,25.3217,3700.0
2010-08-02 11:30:00,25.39,25.39,25.33,25.35,9300.0,25.3217,25.3217,25.2619,25.2818,9300.0
2010-08-02 11:40:00,25.35,25.37,25.33,25.34,2300.0,25.2818,25.3017,25.2619,25.2718,2300.0
2010-08-02 11:50:00,25.35,25.35,25.23,25.27,30000.0,25.2818,25.2818,25.1621,25.202,30000.0
2010-08-02 12:00:00,25.3,25.3,25.22,25.25,4200.0,25.2319,25.2319,25.1522,25.1821,4200.0
2010-08-02 12:10:00,25.25,25.25,25.23,25.24,9300.0,25.1821,25.1821,25.1621,25.1721,9300.0
2010-08-02 12:20:00,25.25,25.25,25.12,25.15,5900.0,25.1821,25.1821,25.0524,25.0823,5900.0
2010-08-02 12:30:00,25.18,25.18,25.08,25.1,20000.0,25.1123,25.1123,25.0125,25.0325,20000.0
2010-08-02 12:40:00,25.11,25.12,24.95,24.96,10500.0,25.0424,25.0524,24.8829,24.8929,10500.0
2010-08-02 12:50:00,24.96,25.05,24.94,25.02,5100.0,24.8929,24.9826,24.8729,24.9527,5100.0
2010-08-02 13:00:00,25.0,25.04,24.99,25.03,5000.0,24.9327,24.9726,24.9228,24.9627,5000.0
2010-08-02 13:10:00,25.05,25.05,25.01,25.02,3200.0,24.9826,24.9826,24.9427,24.9527,3200.0
2010-08-02 13:20:00,25.02,25.05,25.01,25.02,4300.0,24.9527,24.9826,24.9427,24.9527,4300.0
2010-08-02 13:30:00,25.0,25.04,24.9,25.0,7100.0,24.9327,24.9726,24.833,24.9327,7100.0
2010-08-02 13:40:00,24.99,25.04,24.99,25.02,6900.0,24.9228,24.9726,24.9228,24.9527,6900.0
2010-08-02 13:50:00,25.04,25.04,24.99,25.02,6100.0,24.9726,24.9726,24.9228,24.9527,6100.0
2010-08-02 14:00:00,24.99,25.05,24.99,25.03,5900.0,24.9228,24.9826,24.9228,24.9627,5900.0
2010-08-02 14:10:00,25.03,25.14,25.0,25.06,9700.0,24.9627,25.0724,24.9327,24.9926,9700.0
2010-08-02 14:20:00,25.06,25.09,25.02,25.03,3500.0,24.9926,25.0225,24.9527,24.9627,3500.0
2010-08-02 14:30:00,25.03,25.05,25.02,25.04,10500.0,24.9627,24.9826,24.9527,24.9726,10500.0
2010-08-02 14:40:00,25.05,25.05,24.98,24.98,4200.0,24.9826,24.9826,24.9128,24.9128,4200.0
2010-08-02 14:50:00,24.97,25.08,24.96,25.05,13500.0,24.9028,25.0125,24.8929,24.9826,13500.0
2010-08-02 15:00:00,25.06,25.09,25.05,25.09,21400.0,24.9926,25.0225,24.9826,25.0225,21400.0
2010-08-02 15:10:00,25.09,25.1,25.07,25.1,17800.0,25.0225,25.0325,25.0026,25.0325,17800.0
2010-08-02 15:20:00,25.11,25.11,25.1,25.11,17700.0,25.0424,25.0424,25.0325,25.0424,17700.0
2010-08-02 15:30:00,25.11,25.11,25.05,25.05,12200.0,25.0424,25.0424,24.9826,24.9826,12200.0
2010-08-02 15:40:00,25.02,25.07,25.0,25.02,12900.0,24.9527,25.0026,24.9327,24.9527,12900.0
2010-08-02 15:50:00,25.03,25.06,24.95,24.96,26700.0,24.9627,24.9926,24.8829,24.8929,26700.0
2010-08-03 09:30:00,24.84,24.95,24.51,24.95,4900.0,24.7732,24.8829,24.4441,24.8829,4900.0
2010-08-03 09:40:00,25.0,25.11,24.67,24.75,11400.0,24.9327,25.0424,24.6036,24.6834,11400.0
2010-08-03 09:50:00,24.75,24.75,24.5,24.67,6300.0,24.6834,24.6834,24.4341,24.6036,6300.0
2010-08-03 10:00:00,24.65,24.8,24.52,24.78,8600.0,24.5837,24.7333,24.454,24.7133,8600.0
2010-08-03 10:10:00,24.75,24.83,24.65,24.83,11100.0,24.6834,24.7632,24.5837,24.7632,11100.0
2010-08-03 10:20:00,24.85,25.03,24.85,24.95,7400.0,24.7831,24.9627,24.7831,24.8829,7400.0
2010-08-03 10:30:00,24.9,24.91,24.84,24.87,6900.0,24.833,24.843,24.7732,24.8031,6900.0
2010-08-03 10:40:00,24.88,25.06,24.87,25.06,3500.0,24.8131,24.9926,24.8031,24.9926,3500.0
2010-08-03 10:50:00,25.06,25.13,25.03,25.13,7500.0,24.9926,25.0624,24.9627,25.0624,7500.0
2010-08-03 11:00:00,25.12,25.19,25.1,25.17,12200.0,25.0524,25.1222,25.0325,25.1023,12200.0
2010-08-03 11:10:00,25.19,25.26,25.15,25.22,6400.0,25.1222,25.192,25.0823,25.1522,6400.0
2010-08-03 11:20:00,25.23,25.25,25.19,25.19,2300.0,25.1621,25.1821,25.1222,25.1222,2300.0
2010-08-03 11:30:00,25.23,25.32,25.23,25.28,4900.0,25.1621,25.2519,25.1621,25.212,4900.0
2010-08-03 11:40:00,25.29,25.33,25.27,25.32,4500.0,25.222,25.2619,25.202,25.2519,4500.0
2010-08-03 11:50:00,25.34,25.36,25.28,25.28,2200.0,25.2718,25.2918,25.212,25.212,2200.0
2010-08-03 12:00:00,25.28,25.29,25.21,25.21,2600.0,25.212,25.222,25.1422,25.1422,2600.0
2010-08-03 12:10:00,25.2,25.26,25.2,25.22,2900.0,25.1322,25.192,25.1322,25.1522,2900.0
2010-08-03 12:20:00,25.23,25.26,25.11,25.14,3800.0,25.1621,25.192,25.0424,25.0724,3800.0
2010-08-03 12:30:00,25.14,25.21,25.14,25.14,11200.0,25.0724,25.1422,25.0724,25.0724,11200.0
2010-08-03 12:40:00,25.14,25.14,25.11,25.13,1200.0,25.0724,25.0724,25.0424,25.0624,1200.0
2010-08-03 12:50:00,25.1,25.1,24.99,24.99,6400.0,25.0325,25.0325,24.9228,24.9228,6400.0
2010-08-03 13:00:00,24.99,25.01,24.94,24.97,4500.0,24.9228,24.9427,24.8729,24.9028,4500.0
2010-08-03 13:10:00,24.97,25.02,24.93,24.93,4600.0,24.9028,24.9527,24.8629,24.8629,4600.0
2010-08-03 13:20:00,24.93,24.98,24.89,24.9,8000.0,24.8629,24.9128,24.823,24.833,8000.0
2010-08-03 13:30:00,24.89,25.04,24.88,25.03,4500.0,24.823,24.9726,24.8131,24.9627,4500.0
2010-08-03 13:40:00,25.05,25.1,25.05,25.08,3600.0,24.9826,25.0325,24.9826,25.0125,3600.0
2010-08-03 13:50:00,25.07,25.18,25.07,25.13,4300.0,25.0026,25.1123,25.0026,25.0624,4300.0
2010-08-03 14:00:00,25.09,25.1,25.06,25.09,2900.0,25.0225,25.0325,24.9926,25.0225,2900.0
2010-08-03 14:10:00,25.09,25.13,25.07,25.12,4800.0,25.0225,25.0624,25.0026,25.0524,4800.0
2010-08-03 14:20:00,25.12,25.13,25.08,25.13,3800.0,25.0524,25.0624,25.0125,25.0624,3800.0
2010-08-03 14:30:00,25.16,25.19,25.14,25.14,4400.0,25.0923,25.1222,25.0724,25.0724,4400.0
2010-08-03 14:40:00,25.15,25.16,25.1,25.13,3700.0,25.0823,25.0923,25.0325,25.0624,3700.0
2010-08-03 14:50:00,25.12,25.13,25.05,25.12,6300.0,25.0524,25.0624,24.9826,25.0524,6300.0
2010-08-03 15:00:00,25.11,25.14,25.09,25.14,5900.0,25.0424,25.0724,25.0225,25.0724,5900.0
2010-08-03 15:10:00,25.14,25.19,25.11,25.11,6400.0,25.0724,25.1222,25.0424,25.0424,6400.0
2010-08-03 15:20:00,25.11,25.11,25.03,25.07,8000.0,25.0424,25.0424,24.9627,25.0026,8000.0
2010-08-03 15:30:00,25.07,25.08,24.99,25.02,10300.0,25.0026,25.0125,24.9228,24.9527,10300.0
2010-08-03 15:40:00,25.02,25.08,24.99,25.07,13000.0,24.9527,25.0125,24.9228,25.0026,13000.0
2010-08-03 15:50:00,25.06,25.06,24.92,25.0,23400.0,24.9926,24.9926,24.853,24.9327,23400.0
2010-08-04 09:30:00,25.02,25.41,25.02,25.41,5700.0,24.9527,25.3416,24.9527,25.3416,5700.0
2010-08-04 09:40:00,25.42,25.57,25.41,25.42,8200.0,25.3516,25.5012,25.3416,25.3516,8200.0
2010-08-04 09:50:00,25.43,25.55,25.43,25.55,9300.0,25.3616,25.4813,25.3616,25.4813,9300.0
2010-08-04 10:00:00,25.56,25.7,25.49,25.56,4400.0,25.4912,25.6309,25.4214,25.4912,4400.0
2010-08-04 10:10:00,25.57,25.57,25.43,25.5,6000.0,25.5012,25.5012,25.3616,25.4314,6000.0
2010-08-04 10:20:00,25.49,25.52,25.45,25.45,2600.0,25.4214,25.4513,25.3815,25.3815,2600.0
2010-08-04 10:30:00,25.45,25.51,25.3,25.31,8200.0,25.3815,25.4414,25.2319,25.2419,8200.0
2010-08-04 10:40:00,25.3,25.34,25.27,25.31,6500.0,25.2319,25.2718,25.202,25.2419,6500.0
2010-08-04 10:50:00,25.29,25.31,25.15,25.16,6600.0,25.222,25.2419,25.0823,25.0923,6600.0
2010-08-04 11:00:00,25.23,25.23,25.0,25.04,14900.0,25.1621,25.1621,24.9327,24.9726,14900.0
2010-08-04 11:10:00,25.03,25.17,25.03,25.06,7900.0,24.9627,25.1023,24.9627,24.9926,7900.0
2010-08-04 11:20:00,25.04,25.3,25.04,25.29,4400.0,24.9726,25.2319,24.9726,25.222,4400.0
2010-08-04 11:30:00,25.3,25.33,25.24,25.27,15100.0,25.2319,25.2619,25.1721,25.202,15100.0
2010-08-04 11:40:00,25.21,25.33,25.19,25.33,1000.0,25.1422,25.2619,25.1222,25.2619,1000.0
2010-08-04 11:50:00,25.36,25.4,25.27,25.27,3400.0,25.2918,25.3317,25.202,25.202,3400.0
2010-08-04 12:00:00,25.26,25.26,25.18,25.19,5600.0,25.192,25.192,25.1123,25.1222,5600.0
2010-08-04 12:10:00,25.2,25.3,25.2,25.3,4700.0,25.1322,25.2319,25.1322,25.2319,4700.0
2010-08-04 12:20:00,25.34,25.39,25.34,25.37,5100.0,25.2718,25.3217,25.2718,25.3017,5100.0
2010-08-04 12:30:00,25.39,25.59,25.37,25.52,9800.0,25.3217,25.5212,25.3017,25.4513,9800.0
2010-08-04 12:40:00,25.47,25.47,25.4,25.43,3400.0,25.4015,25.4015,25.3317,25.3616,3400.0
2010-08-04 12:50:00,25.42,25.43,25.39,25.39,2400.0,25.3516,25.3616,25.3217,25.3217,2400.0
2010-08-04 13:00:00,25.42,25.52,25.4,25.4,3600.0,25.3516,25.4513,25.3317,25.3317,3600.0
2010-08-04 13:10:00,25.38,25.4,25.38,25.4,1900.0,25.3117,25.3317,25.3117,25.3317,1900.0
2010-08-04 13:20:00,25.38,25.41,25.28,25.28,2400.0,25.3117,25.3416,25.212,25.212,2400.0
2010-08-04 13:30:00,25.27,25.41,25.27,25.41,7900.0,25.202,25.3416,25.202,25.3416,7900.0
2010-08-04 13:40:00,25.4,25.4,25.28,25.29,3600.0,25.3317,25.3317,25.212,25.222,3600.0
2010-08-04 13:50:00,25.29,25.31,25.23,25.26,2400.0,25.222,25.2419,25.1621,25.192,2400.0
2010-08-04 14:00:00,25.3,25.48,25.3,25.37,3200.0,25.2319,25.4115,25.2319,25.3017,3200.0
2010-08-04 14:10:00,25.36,25.37,25.3,25.3,2100.0,25.2918,25.3017,25.2319,25.2319,2100.0
2010-08-04 14:20:00,25.29,25.38,25.21,25.35,5100.0,25.222,25.3117,25.1422,25.2818,5100.0
2010-08-04 14:30:00,25.35,25.39,25.33,25.36,3300.0,25.2818,25.3217,25.2619,25.2918,3300.0
2010-08-04 14:40:00,25.36,25.42,25.36,25.41,1800.0,25.2918,25.3516,25.2918,25.3416,1800.0
2010-08-04 14:50:00,25.41,25.42,25.31,25.4,3300.0,25.3416,25.3516,25.2419,25.3317,3300.0
2010-08-04 15:00:00,25.39,25.43,25.38,25.39,2800.0,25.3217,25.3616,25.3117,25.3217,2800.0
2010-08-04 15:10:00,25.39,25.46,25.39,25.41,3200.0,25.3217,25.3915,25.3217,25.3416,3200.0
2010-08-04 15:20:00,25.42,25.5,25.42,25.5,3300.0,25.3516,25.4314,25.3516,25.4314,3300.0
2010-08-04 15:30:00,25.48,25.48,25.44,25.48,4600.0,25.4115,25.4115,25.3716,25.4115,4600.0
2010-08-04 15:40:00,25.49,25.52,25.44,25.49,5100.0,25.4214,25.4513,25.3716,25.4214,5100.0
2010-08-04 15:50:00,25.51,25.54,25.43,25.48,18200.0,25.4414,25.4713,25.3616,25.4115,18200.0
2010-08-05 09:30:00,25.41,25.48,25.26,25.43,7500.0,25.3416,25.4115,25.192,25.3616,7500.0
2010-08-05 09:40:00,25.4,25.59,25.4,25.57,3300.0,25.3317,25.5212,25.3317,25.5012,3300.0
2010-08-05 09:50:00,25.56,25.59,25.52,25.53,5500.0,25.4912,25.5212,25.4513,25.4613,5500.0
2010-08-05 10:00:00,25.52,25.54,25.42,25.49,3100.0,25.4513,25.4713,25.3516,25.4214,3100.0
2010-08-05 10:10:00,25.43,25.49,25.37,25.39,3300.0,25.3616,25.4214,25.3017,25.3217,3300.0
2010-08-05 10:20:00,25.38,25.49,25.36,25.45,4400.0,25.3117,25.4214,25.2918,25.3815,4400.0
2010-08-05 10:30:00,25.47,25.47,25.36,25.39,3400.0,25.4015,25.4015,25.2918,25.3217,3400.0
2010-08-05 10:40:00,25.38,25.38,25.26,25.35,3000.0,25.3117,25.3117,25.192,25.2818,3000.0
2010-08-05 10:50:00,25.36,25.36,25.23,25.23,6000.0,25.2918,25.2918,25.1621,25.1621,6000.0
2010-08-05 11:00:00,25.23,25.35,25.22,25.35,6300.0,25.1621,25.2818,25.1522,25.2818,6300.0
2010-08-05 11:10:00,25.35,25.44,25.35,25.4,1800.0,25.2818,25.3716,25.2818,25.3317,1800.0
2010-08-05 11:20:00,25.43,25.49,25.43,25.43,3400.0,25.3616,25.4214,25.3616,25.3616,3400.0
2010-08-05 11:30:00,25.43,25.43,25.38,25.42,1600.0,25.3616,25.3616,25.3117,25.3516,1600.0
2010-08-05 11:40:00,25.49,25.53,25.41,25.41,4900.0,25.4214,25.4613,25.3416,25.3416,4900.0
2010-08-05 11:50:00,25.46,25.46,25.39,25.39,1200.0,25.3915,25.3915,25.3217,25.3217,1200.0
2010-08-05 12:00:00,25.41,25.46,25.37,25.37,1700.0,25.3416,25.3915,25.3017,25.3017,1700.0
2010-08-05 12:10:00,25.39,25.42,25.39,25.41,800.0,25.3217,25.3516,25.3217,25.3416,800.0
2010-08-05 12:20:00,25.38,25.45,25.38,25.4,2700.0,25.3117,25.3815,25.3117,25.3317,2700.0
2010-08-05 12:30:00,25.38,25.45,25.38,25.39,1700.0,25.3117,25.3815,25.3117,25.3217,1700.0
2010-08-05 12:40:00,25.38,25.44,25.38,25.4,1000.0,25.3117,25.3716,25.3117,25.3317,1000.0
2010-08-05 12:50:00,25.39,25.42,25.37,25.39,1900.0,25.3217,25.3516,25.3017,25.3217,1900.0
2010-08-05 13:00:00,25.4,25.42,25.31,25.37,9000.0,25.3317,25.3516,25.2419,25.3017,9000.0
2010-08-05 13:10:00,25.36,25.36,25.27,25.29,2100.0,25.2918,25.2918,25.202,25.222,2100.0
2010-08-05 13:20:00,25.3,25.41,25.29,25.41,4000.0,25.2319,25.3416,25.222,25.3416,4000.0
2010-08-05 13:30:00,25.42,25.47,25.39,25.39,10100.0,25.3516,25.4015,25.3217,25.3217,10100.0
2010-08-05 13:40:00,25.39,25.47,25.39,25.47,2600.0,25.3217,25.4015,25.3217,25.4015,2600.0
2010-08-05 13:50:00,25.47,25.5,25.45,25.45,9900.0,25.4015,25.4314,25.3815,25.3815,9900.0
2010-08-05 14:00:00,25.47,25.48,25.45,25.46,9500.0,25.4015,25.4115,25.3815,25.3915,9500.0
2010-08-05 14:10:00,25.46,25.47,25.42,25.43,3600.0,25.3915,25.4015,25.3516,25.3616,3600.0
2010-08-05 14:20:00,25.45,25.48,25.41,25.45,5100.0,25.3815,25.4115,25.3416,25.3815,5100.0
2010-08-05 14:30:00,25.41,25.44,25.34,25.35,1900.0,25.3416,25.3716,25.2718,25.2818,1900.0
2010-08-05 14:40:00,25.34,25.37,25.29,25.3,7200.0,25.2718,25.3017,25.222,25.2319,7200.0
2010-08-05 14:50:00,25.29,25.29,25.27,25.27,1300.0,25.222,25.222,25.202,25.202,1300.0
2010-08-05 15:00:00,25.28,25.36,25.28,25.33,5100.0,25.212,25.2918,25.212,25.2619,5100.0
2010-08-05 15:10:00,25.33,25.34,25.28,25.3,3400.0,25.2619,25.2718,25.212,25.2319,3400.0
2010-08-05 15:20:00,25.3,25.31,25.27,25.27,3300.0,25.2319,25.2419,25.202,25.202,3300.0
2010-08-05 15:30:00,25.25,25.32,25.23,25.23,12000.0,25.1821,25.2519,25.1621,25.1621,12000.0
2010-08-05 15:40:00,25.23,25.24,25.15,25.17,9100.0,25.1621,25.1721,25.0823,25.1023,9100.0
2010-08-05 15:50:00,25.17,25.17,25.03,25.1,22000.0,25.1023,25.1023,24.9627,25.0325,22000.0
2010-08-06 09:30:00,24.77,24.81,24.36,24.58,12800.0,24.7034,24.7433,24.2945,24.5139,12800.0
2010-08-06 09:40:00,24.59,24.79,24.58,24.61,16000.0,24.5238,24.7233,24.5139,24.5438,16000.0
2010-08-06 09:50:00,24.62,24.72,24.62,24.66,9000.0,24.5538,24.6535,24.5538,24.5937,9000.0
2010-08-06 10:00:00,24.69,24.75,24.57,24.61,14700.0,24.6236,24.6834,24.5039,24.5438,14700.0
2010-08-06 10:10:00,24.61,24.63,24.48,24.55,6100.0,24.5438,24.5637,24.4141,24.484,6100.0
2010-08-06 10:20:00,24.55,24.56,24.37,24.37,4700.0,24.484,24.4939,24.3044,24.3044,4700.0
2010-08-06 10:30:00,24.38,24.5,24.38,24.39,2900.0,24.3144,24.4341,24.3144,24.3244,2900.0
2010-08-06 10:40:00,24.38,24.38,24.04,24.11,11700.0,24.3144,24.3144,23.9753,24.0451,11700.0
2010-08-06 10:50:00,24.15,24.16,24.04,24.11,5100.0,24.085,24.095,23.9753,24.0451,5100.0
2010-08-06 11:00:00,24.11,24.19,24.02,24.18,15200.0,24.0451,24.1249,23.9554,24.1149,15200.0
2010-08-06 11:10:00,24.18,24.25,24.18,24.23,2400.0,24.1149,24.1848,24.1149,24.1648,2400.0
2010-08-06 11:20:00,24.23,24.25,24.23,24.23,2500.0,24.1648,24.1848,24.1648,24.1648,2500.0
2010-08-06 11:30:00,24.22,24.34,24.18,24.33,5000.0,24.1548,24.2745,24.1149,24.2645,5000.0
2010-08-06 11:40:00,24.3,24.34,24.28,24.3,1700.0,24.2346,24.2745,24.2147,24.2346,1700.0
2010-08-06 11:50:00,24.34,24.41,24.34,24.39,2400.0,24.2745,24.3443,24.2745,24.3244,2400.0
2010-08-06 12:00:00,24.39,24.4,24.31,24.39,2600.0,24.3244,24.3344,24.2446,24.3244,2600.0
2010-08-06 12:10:00,24.42,24.47,24.39,24.47,3800.0,24.3543,24.4042,24.3244,24.4042,3800.0
2010-08-06 12:20:00,24.49,24.49,24.45,24.46,1400.0,24.4241,24.4241,24.3842,24.3942,1400.0
2010-08-06 12:30:00,24.46,24.56,24.46,24.56,1700.0,24.3942,24.4939,24.3942,24.4939,1700.0
2010-08-06 12:40:00,24.56,24.58,24.54,24.57,5600.0,24.4939,24.5139,24.474,24.5039,5600.0
2010-08-06 12:50:00,24.58,24.58,24.54,24.55,800.0,24.5139,24.5139,24.474,24.484,800.0
2010-08-06 13:00:00,24.57,24.58,24.54,24.55,5600.0,24.5039,24.5139,24.474,24.484,5600.0
2010-08-06 13:10:00,24.53,24.53,24.53,24.53,200.0,24.464,24.464,24.464,24.464,200.0
2010-08-06 13:20:00,24.56,24.58,24.54,24.58,8300.0,24.4939,24.5139,24.474,24.5139,8300.0
2010-08-06 13:30:00,24.56,24.58,24.53,24.53,7300.0,24.4939,24.5139,24.464,24.464,7300.0
2010-08-06 13:40:00,24.53,24.58,24.52,24.56,5700.0,24.464,24.5139,24.454,24.4939,5700.0
2010-08-06 13:50:00,24.56,24.56,24.51,24.52,1400.0,24.4939,24.4939,24.4441,24.454,1400.0
2010-08-06 14:00:00,24.56,24.58,24.56,24.58,2900.0,24.4939,24.5139,24.4939,24.5139,2900.0
2010-08-06 14:10:00,24.58,24.58,24.53,24.58,4000.0,24.5139,24.5139,24.464,24.5139,4000.0
2010-08-06 14:20:00,24.58,24.58,24.58,24.58,3000.0,24.5139,24.5139,24.5139,24.5139,3000.0
2010-08-06 14:30:00,24.58,24.58,24.57,24.58,4300.0,24.5139,24.5139,24.5039,24.5139,4300.0
2010-08-06 14:40:00,24.58,24.75,24.58,24.72,4900.0,24.5139,24.6834,24.5139,24.6535,4900.0
2010-08-06 14:50:00,24.71,24.79,24.65,24.68,8300.0,24.6435,24.7233,24.5837,24.6136,8300.0
2010-08-06 15:00:00,24.69,24.75,24.66,24.75,9400.0,24.6236,24.6834,24.5937,24.6834,9400.0
2010-08-06 15:10:00,24.74,24.76,24.66,24.72,6800.0,24.6734,24.6934,24.5937,24.6535,6800.0
2010-08-06 15:20:00,24.73,24.88,24.71,24.88,22600.0,24.6635,24.8131,24.6435,24.8131,22600.0
2010-08-06 15:30:00,24.86,24.92,24.83,24.9,9200.0,24.7931,24.853,24.7632,24.833,9200.0
2010-08-06 15:40:00,24.92,24.95,24.84,24.94,9400.0,24.853,24.8829,24.7732,24.8729,9400.0
2010-08-06 15:50:00,24.96,24.96,24.81,24.85,16000.0,24.8929,24.8929,24.7433,24.7831,16000.0
2010-08-09 09:30:00,24.87,24.91,24.61,24.73,12200.0,24.8031,24.843,24.5438,24.6635,12200.0
2010-08-09 09:40:00,24.74,24.74,24.49,24.59,7100.0,24.6734,24.6734,24.4241,24.5238,7100.0
2010-08-09 09:50:00,24.55,24.56,24.36,24.56,5900.0,24.484,24.4939,24.2945,24.4939,5900.0
2010-08-09 10:00:00,24.59,24.65,24.51,24.64,5400.0,24.5238,24.5837,24.4441,24.5737,5400.0
2010-08-09 10:10:00,24.66,24.7,24.66,24.69,5100.0,24.5937,24.6336,24.5937,24.6236,5100.0
2010-08-09 10:20:00,24.68,24.69,24.56,24.56,4700.0,24.6136,24.6236,24.4939,24.4939,4700.0
2010-08-09 10:30:00,24.56,24.57,24.51,24.51,7400.0,24.4939,24.5039,24.4441,24.4441,7400.0
2010-08-09 10:40:00,24.52,24.56,24.51,24.55,6200.0,24.454,24.4939,24.4441,24.484,6200.0
2010-08-09 10:50:00,24.56,24.57,24.5,24.5,10500.0,24.4939,24.5039,24.4341,24.4341,10500.0
2010-08-09 11:00:00,24.49,24.5,24.46,24.46,3800.0,24.4241,24.4341,24.3942,24.3942,3800.0
2010-08-09 11:10:00,24.47,24.56,24.47,24.5,4000.0,24.4042,24.4939,24.4042,24.4341,4000.0
2010-08-09 11:20:00,24.49,24.51,24.48,24.49,1900.0,24.4241,24.4441,24.4141,24.4241,1900.0
2010-08-09 11:30:00,24.49,24.63,24.49,24.63,4300.0,24.4241,24.5637,24.4241,24.5637,4300.0
2010-08-09 11:40:00,24.62,24.62,24.53,24.6,10300.0,24.5538,24.5538,24.464,24.5338,10300.0
2010-08-09 11:50:00,24.6,24.63,24.53,24.63,3100.0,24.5338,24.5637,24.464,24.5637,3100.0
2010-08-09 12:00:00,24.65,24.66,24.63,24.64,2100.0,24.5837,24.5937,24.5637,24.5737,2100.0
2010-08-09 12:10:00,24.65,24.69,24.64,24.64,2700.0,24.5837,24.6236,24.5737,24.5737,2700.0
2010-08-09 12:20:00,24.63,24.63,24.6,24.61,2500.0,24.5637,24.5637,24.5338,24.5438,2500.0
2010-08-09 12:30:00,24.61,24.63,24.6,24.62,1800.0,24.5438,24.5637,24.5338,24.5538,1800.0
2010-08-09 12:40:00,24.64,24.67,24.64,24.67,3000.0,24.5737,24.6036,24.5737,24.6036,3000.0
2010-08-09 12:50:00,24.66,24.67,24.63,24.67,3500.0,24.5937,24.6036,24.5637,24.6036,3500.0
2010-08-09 13:00:00,24.67,24.67,24.62,24.63,3600.0,24.6036,24.6036,24.5538,24.5637,3600.0
2010-08-09 13:10:00,24.62,24.67,24.61,24.67,6700.0,24.5538,24.6036,24.5438,24.6036,6700.0
2010-08-09 13:20:00,24.66,24.67,24.62,24.63,3900.0,24.5937,24.6036,24.5538,24.5637,3900.0
2010-08-09 13:30:00,24.62,24.66,24.62,24.66,4800.0,24.5538,24.5937,24.5538,24.5937,4800.0
2010-08-09 13:40:00,24.65,24.67,24.65,24.66,2800.0,24.5837,24.6036,24.5837,24.5937,2800.0
2010-08-09 13:50:00,24.66,24.67,24.66,24.67,3500.0,24.5937,24.6036,24.5937,24.6036,3500.0
2010-08-09 14:00:00,24.68,24.75,24.67,24.71,5200.0,24.6136,24.6834,24.6036,24.6435,5200.0
2010-08-09 14:10:00,24.71,24.77,24.71,24.77,3700.0,24.6435,24.7034,24.6435,24.7034,3700.0
2010-08-09 14:20:00,24.76,24.77,24.74,24.75,1900.0,24.6934,24.7034,24.6734,24.6834,1900.0
2010-08-09 14:30:00,24.74,24.75,24.71,24.73,4700.0,24.6734,24.6834,24.6435,24.6635,4700.0
2010-08-09 14:40:00,24.72,24.8,24.71,24.8,6200.0,24.6535,24.7333,24.6435,24.7333,6200.0
2010-08-09 14:50:00,24.79,24.81,24.79,24.81,2500.0,24.7233,24.7433,24.7233,24.7433,2500.0
2010-08-09 15:00:00,24.8,24.84,24.76,24.79,18300.0,24.7333,24.7732,24.6934,24.7233,18300.0
2010-08-09 15:10:00,24.79,24.8,24.75,24.75,9000.0,24.7233,24.7333,24.6834,24.6834,9000.0
2010-08-09 15:20:00,24.75,24.77,24.74,24.77,12000.0,24.6834,24.7034,24.6734,24.7034,12000.0
2010-08-09 15:30:00,24.77,24.77,24.73,24.76,23700.0,24.7034,24.7034,24.6635,24.6934,23700.0
2010-08-09 15:40:00,24.76,24.76,24.7,24.7,19000.0,24.6934,24.6934,24.6336,24.6336,19000.0
2010-08-09 15:50:00,24.71,24.73,24.66,24.69,16500.0,24.6435,24.6635,24.5937,24.6236,16500.0
2010-08-10 09:30:00,24.35,24.44,24.0,24.35,2400.0,24.2845,24.3742,23.9354,24.2845,2400.0
2010-08-10 09:40:00,24.35,24.35,24.1,24.17,7900.0,24.2845,24.2845,24.0352,24.105,7900.0
2010-08-10 09:50:00,24.14,24.32,24.1,24.31,11300.0,24.0751,24.2546,24.0352,24.2446,11300.0
2010-08-10 10:00:00,24.29,24.34,24.28,24.34,1800.0,24.2247,24.2745,24.2147,24.2745,1800.0
2010-08-10 10:10:00,24.33,24.34,24.33,24.33,1300.0,24.2645,24.2745,24.2645,24.2645,1300.0
2010-08-10 10:20:00,24.33,24.36,24.33,24.33,500.0,24.2645,24.2945,24.2645,24.2645,500.0
2010-08-10 10:30:00,24.29,24.33,24.29,24.33,800.0,24.2247,24.2645,24.2247,24.2645,800.0
2010-08-10 10:40:00,24.36,24.37,24.32,24.32,2300.0,24.2945,24.3044,24.2546,24.2546,2300.0
2010-08-10 10:50:00,24.35,24.37,24.32,24.37,3200.0,24.2845,24.3044,24.2546,24.3044,3200.0
2010-08-10 11:00:00,24.35,24.37,24.35,24.37,3700.0,24.2845,24.3044,24.2845,24.3044,3700.0
2010-08-10 11:10:00,24.35,24.42,24.34,24.41,15900.0,24.2845,24.3543,24.2745,24.3443,15900.0
2010-08-10 11:20:00,24.42,24.51,24.41,24.51,3800.0,24.3543,24.4441,24.3443,24.4441,3800.0
2010-08-10 11:30:00,24.5,24.53,24.49,24.52,4700.0,24.4341,24.464,24.4241,24.454,4700.0
2010-08-10 11:40:00,24.51,24.51,24.48,24.49,1900.0,24.4441,24.4441,24.4141,24.4241,1900.0
2010-08-10 11:50:00,24.5,24.52,24.49,24.52,1200.0,24.4341,24.454,24.4241,24.454,1200.0
2010-08-10 12:00:00,24.51,24.53,24.5,24.5,7200.0,24.4441,24.464,24.4341,24.4341,7200.0
2010-08-10 12:10:00,24.51,24.52,24.5,24.5,6400.0,24.4441,24.454,24.4341,24.4341,6400.0
2010-08-10 12:20:00,24.48,24.55,24.48,24.54,2400.0,24.4141,24.484,24.4141,24.474,2400.0
2010-08-10 12:30:00,24.53,24.53,24.49,24.49,1500.0,24.464,24.464,24.4241,24.4241,1500.0
2010-08-10 12:40:00,24.47,24.53,24.47,24.5,7500.0,24.4042,24.464,24.4042,24.4341,7500.0
2010-08-10 12:50:00,24.5,24.5,24.39,24.4,700.0,24.4341,24.4341,24.3244,24.3344,700.0
2010-08-10 13:00:00,24.38,24.42,24.36,24.42,1200.0,24.3144,24.3543,24.2945,24.3543,1200.0
2010-08-10 13:10:00,24.42,24.47,24.42,24.43,2000.0,24.3543,24.4042,24.3543,24.3643,2000.0
2010-08-10 13:20:00,24.42,24.43,24.34,24.34,3300.0,24.3543,24.3643,24.2745,24.2745,3300.0
2010-08-10 13:30:00,24.34,24.46,24.34,24.46,1700.0,24.2745,24.3942,24.2745,24.3942,1700.0
2010-08-10 13:40:00,24.48,24.52,24.47,24.47,3000.0,24.4141,24.454,24.4042,24.4042,3000.0
2010-08-10 13:50:00,24.43,24.46,24.41,24.46,2900.0,24.3643,24.3942,24.3443,24.3942,2900.0
2010-08-10 14:00:00,24.46,24.55,24.45,24.49,1900.0,24.3942,24.484,24.3842,24.4241,1900.0
2010-08-10 14:10:00,24.51,24.6,24.16,24.48,9200.0,24.4441,24.5338,24.095,24.4141,9200.0
2010-08-10 14:20:00,24.45,24.53,24.42,24.52,5000.0,24.3842,24.464,24.3543,24.454,5000.0
2010-08-10 14:30:00,24.58,24.64,24.48,24.57,37000.0,24.5139,24.5737,24.4141,24.5039,37000.0
2010-08-10 14:40:00,24.6,24.66,24.58,24.6,12800.0,24.5338,24.5937,24.5139,24.5338,12800.0
2010-08-10 14:50:00,24.59,24.63,24.47,24.61,3600.0,24.5238,24.5637,24.4042,24.5438,3600.0
2010-08-10 15:00:00,24.59,24.66,24.57,24.62,5100.0,24.5238,24.5937,24.5039,24.5538,5100.0
2010-08-10 15:10:00,24.65,24.65,24.47,24.49,4700.0,24.5837,24.5837,24.4042,24.4241,4700.0
2010-08-10 15:20:00,24.51,24.6,24.45,24.59,5800.0,24.4441,24.5338,24.3842,24.5238,5800.0
2010-08-10 15:30:00,24.58,24.58,24.46,24.49,5200.0,24.5139,24.5139,24.3942,24.4241,5200.0
2010-08-10 15:40:00,24.48,24.62,24.47,24.57,24000.0,24.4141,24.5538,24.4042,24.5039,24000.0
2010-08-10 15:50:00,24.55,24.56,24.44,24.51,21000.0,24.484,24.4939,24.3742,24.4441,21000.0
2010-08-11 09:30:00,23.99,24.33,23.99,24.1,12900.0,23.9255,24.2645,23.9255,24.0352,12900.0
2010-08-11 09:40:00,24.1,24.11,23.83,23.86,5900.0,24.0352,24.0451,23.7659,23.7958,5900.0
2010-08-11 09:50:00,23.88,24.07,23.84,24.0,2600.0,23.8158,24.0052,23.7759,23.9354,2600.0
2010-08-11 10:00:00,24.06,24.11,24.0,24.0,3200.0,23.9953,24.0451,23.9354,23.9354,3200.0
2010-08-11 10:10:00,24.0,24.06,23.99,24.0,8600.0,23.9354,23.9953,23.9255,23.9354,8600.0
2010-08-11 10:20:00,24.0,24.07,24.0,24.01,1600.0,23.9354,24.0052,23.9354,23.9454,1600.0
2010-08-11 10:30:00,24.0,24.02,23.86,23.95,4400.0,23.9354,23.9554,23.7958,23.8856,4400.0
2010-08-11 10:40:00,23.95,24.02,23.93,23.98,9800.0,23.8856,23.9554,23.8656,23.9155,9800.0
2010-08-11 10:50:00,23.93,23.93,23.73,23.74,2000.0,23.8656,23.8656,23.6662,23.6761,2000.0
2010-08-11 11:00:00,23.77,23.88,23.77,23.88,9000.0,23.7061,23.8158,23.7061,23.8158,9000.0
2010-08-11 11:10:00,23.85,23.88,23.84,23.85,3800.0,23.7858,23.8158,23.7759,23.7858,3800.0
2010-08-11 11:20:00,23.82,23.91,23.79,23.91,2900.0,23.7559,23.8457,23.726,23.8457,2900.0
2010-08-11 11:30:00,23.85,23.89,23.85,23.86,1600.0,23.7858,23.8257,23.7858,23.7958,1600.0
2010-08-11 11:40:00,23.85,23.87,23.85,23.85,4100.0,23.7858,23.8058,23.7858,23.7858,4100.0
2010-08-11 11:50:00,23.85,23.92,23.85,23.92,5500.0,23.7858,23.8556,23.7858,23.8556,5500.0
2010-08-11 12:00:00,23.89,24.0,23.88,24.0,8500.0,23.8257,23.9354,23.8158,23.9354,8500.0
2010-08-11 12:10:00,24.0,24.05,23.99,24.0,7400.0,23.9354,23.9853,23.9255,23.9354,7400.0
2010-08-11 12:20:00,24.0,24.05,24.0,24.0,5300.0,23.9354,23.9853,23.9354,23.9354,5300.0
2010-08-11 12:30:00,24.0,24.04,23.98,24.01,6800.0,23.9354,23.9753,23.9155,23.9454,6800.0
2010-08-11 12:40:00,24.0,24.02,23.97,23.97,2700.0,23.9354,23.9554,23.9055,23.9055,2700.0
2010-08-11 12:50:00,23.93,23.93,23.89,23.9,2900.0,23.8656,23.8656,23.8257,23.8357,2900.0
2010-08-11 13:00:00,23.9,23.97,23.9,23.97,5300.0,23.8357,23.9055,23.8357,23.9055,5300.0
2010-08-11 13:10:00,23.96,24.01,23.93,24.0,1800.0,23.8955,23.9454,23.8656,23.9354,1800.0
2010-08-11 13:20:00,24.0,24.0,23.9,23.92,3600.0,23.9354,23.9354,23.8357,23.8556,3600.0
2010-08-11 13:30:00,23.93,23.94,23.9,23.9,4700.0,23.8656,23.8756,23.8357,23.8357,4700.0
2010-08-11 13:40:00,23.91,23.97,23.91,23.91,3500.0,23.8457,23.9055,23.8457,23.8457,3500.0
2010-08-11 13:50:00,23.9,23.9,23.87,23.88,2600.0,23.8357,23.8357,23.8058,23.8158,2600.0
2010-08-11 14:00:00,23.89,23.92,23.87,23.88,5600.0,23.8257,23.8556,23.8058,23.8158,5600.0
2010-08-11 14:10:00,23.9,23.97,23.9,23.94,1900.0,23.8357,23.9055,23.8357,23.8756,1900.0
2010-08-11 14:20:00,23.96,23.99,23.93,23.93,3200.0,23.8955,23.9255,23.8656,23.8656,3200.0
2010-08-11 14:30:00,23.93,24.02,23.92,24.02,11700.0,23.8656,23.9554,23.8556,23.9554,11700.0
2010-08-11 14:40:00,24.0,24.01,23.88,23.91,16400.0,23.9354,23.9454,23.8158,23.8457,16400.0
2010-08-11 14:50:00,23.9,23.97,23.79,23.85,14000.0,23.8357,23.9055,23.726,23.7858,14000.0
2010-08-11 15:00:00,23.85,23.88,23.77,23.86,11300.0,23.7858,23.8158,23.7061,23.7958,11300.0
2010-08-11 15:10:00,23.85,23.87,23.8,23.81,6900.0,23.7858,23.8058,23.736,23.7459,6900.0
2010-08-11 15:20:00,23.81,23.87,23.8,23.84,7600.0,23.7459,23.8058,23.736,23.7759,7600.0
2010-08-11 15:30:00,23.82,23.87,23.81,23.85,18200.0,23.7559,23.8058,23.7459,23.7858,18200.0
2010-08-11 15:40:00,23.83,23.84,23.68,23.74,18200.0,23.7659,23.7759,23.6163,23.6761,18200.0
2010-08-11 15:50:00,23.73,23.75,23.62,23.72,22400.0,23.6662,23.6861,23.5565,23.6562,22400.0
2010-08-12 09:30:00,23.31,23.32,23.09,23.27,7100.0,23.2473,23.2573,23.0279,23.2074,7100.0
2010-08-12 09:40:00,23.27,23.67,23.26,23.64,5300.0,23.2074,23.6063,23.1974,23.5764,5300.0
2010-08-12 09:50:00,23.62,23.7,23.62,23.64,1200.0,23.5565,23.6362,23.5565,23.5764,1200.0
2010-08-12 10:00:00,23.73,23.81,23.66,23.77,6700.0,23.6662,23.7459,23.5963,23.7061,6700.0
2010-08-12 10:10:00,23.76,23.78,23.59,23.62,4200.0,23.6961,23.716,23.5265,23.5565,4200.0
2010-08-12 10:20:00,23.66,23.8,23.64,23.68,4600.0,23.5963,23.736,23.5764,23.6163,4600.0
2010-08-12 10:30:00,23.64,23.71,23.64,23.71,4300.0,23.5764,23.6462,23.5764,23.6462,4300.0
2010-08-12 10:40:00,23.7,23.8,23.67,23.77,4200.0,23.6362,23.736,23.6063,23.7061,4200.0
2010-08-12 10:50:00,23.74,23.87,23.73,23.79,6200.0,23.6761,23.8058,23.6662,23.726,6200.0
2010-08-12 11:00:00,23.82,23.87,23.73,23.76,7700.0,23.7559,23.8058,23.6662,23.6961,7700.0
2010-08-12 11:10:00,23.77,23.95,23.72,23.83,16900.0,23.7061,23.8856,23.6562,23.7659,16900.0
2010-08-12 11:20:00,23.82,23.96,23.82,23.95,3900.0,23.7559,23.8955,23.7559,23.8856,3900.0
2010-08-12 11:30:00,23.97,24.0,23.85,23.85,4100.0,23.9055,23.9354,23.7858,23.7858,4100.0
2010-08-12 11:40:00,23.85,23.89,23.78,23.89,3100.0,23.7858,23.8257,23.716,23.8257,3100.0
2010-08-12 11:50:00,23.88,23.94,23.87,23.91,4200.0,23.8158,23.8756,23.8058,23.8457,4200.0
2010-08-12 12:00:00,23.91,23.91,23.75,23.86,6300.0,23.8457,23.8457,23.6861,23.7958,6300.0
2010-08-12 12:10:00,23.87,24.0,23.86,23.99,5400.0,23.8058,23.9354,23.7958,23.9255,5400.0
2010-08-12 12:20:00,23.96,23.96,23.88,23.88,2000.0,23.8955,23.8955,23.8158,23.8158,2000.0
2010-08-12 12:30:00,23.91,23.99,23.91,23.98,1400.0,23.8457,23.9255,23.8457,23.9155,1400.0
2010-08-12 12:40:00,23.96,24.0,23.95,23.96,1900.0,23.8955,23.9354,23.8856,23.8955,1900.0
2010-08-12 12:50:00,24.0,24.0,23.96,23.97,3100.0,23.9354,23.9354,23.8955,23.9055,3100.0
2010-08-12 13:00:00,24.0,24.0,23.93,23.93,4100.0,23.9354,23.9354,23.8656,23.8656,4100.0
2010-08-12 13:10:00,23.91,23.95,23.82,23.94,2800.0,23.8457,23.8856,23.7559,23.8756,2800.0
2010-08-12 13:20:00,23.96,23.96,23.77,23.8,2600.0,23.8955,23.8955,23.7061,23.736,2600.0
2010-08-12 13:30:00,23.79,23.82,23.74,23.8,3500.0,23.726,23.7559,23.6761,23.736,3500.0
2010-08-12 13:40:00,23.8,23.8,23.74,23.74,2000.0,23.736,23.736,23.6761,23.6761,2000.0
2010-08-12 13:50:00,23.75,23.76,23.68,23.72,3400.0,23.6861,23.6961,23.6163,23.6562,3400.0
2010-08-12 14:00:00,23.71,23.78,23.7,23.78,4700.0,23.6462,23.716,23.6362,23.716,4700.0
2010-08-12 14:10:00,23.77,23.81,23.77,23.81,1700.0,23.7061,23.7459,23.7061,23.7459,1700.0
2010-08-12 14:20:00,23.81,23.82,23.78,23.81,5200.0,23.7459,23.7559,23.716,23.7459,5200.0
2010-08-12 14:30:00,23.77,23.78,23.67,23.68,4100.0,23.7061,23.716,23.6063,23.6163,4100.0
2010-08-12 14:40:00,23.69,23.79,23.66,23.71,6400.0,23.6263,23.726,23.5963,23.6462,6400.0
2010-08-12 14:50:00,23.69,23.84,23.69,23.83,6400.0,23.6263,23.7759,23.6263,23.7659,6400.0
2010-08-12 15:00:00,23.85,23.94,23.82,23.85,7100.0,23.7858,23.8756,23.7559,23.7858,7100.0
2010-08-12 15:10:00,23.86,23.93,23.8,23.84,7800.0,23.7958,23.8656,23.736,23.7759,7800.0
2010-08-12 15:20:00,23.86,23.93,23.85,23.91,6500.0,23.7958,23.8656,23.7858,23.8457,6500.0
2010-08-12 15:30:00,23.9,23.96,23.85,23.89,10200.0,23.8357,23.8955,23.7858,23.8257,10200.0
2010-08-12 15:40:00,23.87,23.88,23.73,23.79,13900.0,23.8058,23.8158,23.6662,23.726,13900.0
2010-08-12 15:50:00,23.8,23.86,23.79,23.81,21100.0,23.736,23.7958,23.726,23.7459,21100.0
2010-08-13 09:30:00,23.69,23.91,23.52,23.82,3800.0,23.6263,23.8457,23.4567,23.7559,3800.0
2010-08-13 09:40:00,23.83,23.84,23.7,23.78,2600.0,23.7659,23.7759,23.6362,23.716,2600.0
2010-08-13 09:50:00,23.73,23.88,23.73,23.8,4700.0,23.6662,23.8158,23.6662,23.736,4700.0
2010-08-13 10:00:00,23.73,23.74,23.7,23.72,2100.0,23.6662,23.6761,23.6362,23.6562,2100.0
2010-08-13 10:10:00,23.74,23.74,23.59,23.59,3500.0,23.6761,23.6761,23.5265,23.5265,3500.0
2010-08-13 10:20:00,23.55,23.69,23.55,23.69,4000.0,23.4866,23.6263,23.4866,23.6263,4000.0
2010-08-13 10:30:00,23.66,23.73,23.61,23.71,2200.0,23.5963,23.6662,23.5465,23.6462,2200.0
2010-08-13 10:40:00,23.72,23.72,23.55,23.58,4100.0,23.6562,23.6562,23.4866,23.5166,4100.0
2010-08-13 10:50:00,23.58,23.66,23.55,23.66,3900.0,23.5166,23.5963,23.4866,23.5963,3900.0
2010-08-13 11:00:00,23.65,23.72,23.63,23.69,2200.0,23.5864,23.6562,23.5664,23.6263,2200.0
2010-08-13 11:10:00,23.7,23.71,23.63,23.7,1700.0,23.6362,23.6462,23.5664,23.6362,1700.0
2010-08-13 11:20:00,23.66,23.72,23.6,23.65,6700.0,23.5963,23.6562,23.5365,23.5864,6700.0
2010-08-13 11:30:00,23.64,23.65,23.55,23.57,3700.0,23.5764,23.5864,23.4866,23.5066,3700.0
2010-08-13 11:40:00,23.59,23.69,23.59,23.66,1500.0,23.5265,23.6263,23.5265,23.5963,1500.0
2010-08-13 11:50:00,23.67,23.79,23.66,23.7,4600.0,23.6063,23.726,23.5963,23.6362,4600.0
2010-08-13 12:00:00,23.69,23.77,23.68,23.75,2300.0,23.6263,23.7061,23.6163,23.6861,2300.0
2010-08-13 12:10:00,23.75,23.75,23.7,23.75,5200.0,23.6861,23.6861,23.6362,23.6861,5200.0
2010-08-13 12:20:00,23.75,23.75,23.66,23.66,2500.0,23.6861,23.6861,23.5963,23.5963,2500.0
2010-08-13 12:30:00,23.67,23.67,23.64,23.64,1000.0,23.6063,23.6063,23.5764,23.5764,1000.0
2010-08-13 12:40:00,23.62,23.72,23.62,23.72,3800.0,23.5565,23.6562,23.5565,23.6562,3800.0
2010-08-13 12:50:00,23.7,23.75,23.69,23.72,2600.0,23.6362,23.6861,23.6263,23.6562,2600.0
2010-08-13 13:00:00,23.75,23.75,23.64,23.64,2500.0,23.6861,23.6861,23.5764,23.5764,2500.0
2010-08-13 13:10:00,23.63,23.71,23.63,23.71,2100.0,23.5664,23.6462,23.5664,23.6462,2100.0
2010-08-13 13:20:00,23.69,23.7,23.6,23.7,4400.0,23.6263,23.6362,23.5365,23.6362,4400.0
2010-08-13 13:30:00,23.72,23.72,23.64,23.66,1900.0,23.6562,23.6562,23.5764,23.5963,1900.0
2010-08-13 13:40:00,23.75,23.76,23.71,23.71,1900.0,23.6861,23.6961,23.6462,23.6462,1900.0
2010-08-13 13:50:00,23.68,23.71,23.62,23.68,2500.0,23.6163,23.6462,23.5565,23.6163,2500.0
2010-08-13 14:00:00,23.69,23.71,23.63,23.7,2300.0,23.6263,23.6462,23.5664,23.6362,2300.0
2010-08-13 14:10:00,23.7,23.74,23.65,23.67,7700.0,23.6362,23.6761,23.5864,23.6063,7700.0
2010-08-13 14:20:00,23.65,23.7,23.63,23.7,5100.0,23.5864,23.6362,23.5664,23.6362,5100.0
2010-08-13 14:30:00,23.7,23.74,23.67,23.69,2000.0,23.6362,23.6761,23.6063,23.6263,2000.0
2010-08-13 14:40:00,23.67,23.7,23.62,23.65,2800.0,23.6063,23.6362,23.5565,23.5864,2800.0
2010-08-13 14:50:00,23.65,23.68,23.64,23.68,2800.0,23.5864,23.6163,23.5764,23.6163,2800.0
2010-08-13 15:00:00,23.68,23.7,23.61,23.67,3300.0,23.6163,23.6362,23.5465,23.6063,3300.0
2010-08-13 15:10:00,23.69,23.7,23.59,23.65,4300.0,23.6263,23.6362,23.5265,23.5864,4300.0
2010-08-13 15:20:00,23.64,23.65,23.61,23.63,4500.0,23.5764,23.5864,23.5465,23.5664,4500.0
2010-08-13 15:30:00,23.61,23.69,23.61,23.69,5400.0,23.5465,23.6263,23.5465,23.6263,5400.0
2010-08-13 15:40:00,23.7,23.7,23.59,23.59,6300.0,23.6362,23.6362,23.5265,23.5265,6300.0
2010-08-13 15:50:00,23.58,23.62,23.55,23.56,17900.0,23.5166,23.5565,23.4866,23.4966,17900.0
2010-08-16 09:30:00,23.55,23.65,23.41,23.55,10300.0,23.4866,23.5864,23.347,23.4866,10300.0
2010-08-16 09:40:00,23.5,23.61,23.5,23.6,4500.0,23.4368,23.5465,23.4368,23.5365,4500.0
2010-08-16 09:50:00,23.59,23.59,23.46,23.49,1900.0,23.5265,23.5265,23.3969,23.4268,1900.0
2010-08-16 10:00:00,23.45,23.63,23.36,23.56,3700.0,23.3869,23.5664,23.2972,23.4966,3700.0
2010-08-16 10:10:00,23.57,23.67,23.55,23.66,7600.0,23.5066,23.6063,23.4866,23.5963,7600.0
2010-08-16 10:20:00,23.69,23.69,23.44,23.45,32400.0,23.6263,23.6263,23.3769,23.3869,32400.0
2010-08-16 10:30:00,23.46,23.68,23.45,23.62,2900.0,23.3969,23.6163,23.3869,23.5565,2900.0
2010-08-16 10:40:00,23.64,23.67,23.56,23.56,2200.0,23.5764,23.6063,23.4966,23.4966,2200.0
2010-08-16 10:50:00,23.57,23.57,23.51,23.56,4400.0,23.5066,23.5066,23.4468,23.4966,4400.0
2010-08-16 11:00:00,23.56,23.56,23.5,23.5,4500.0,23.4966,23.4966,23.4368,23.4368,4500.0
2010-08-16 11:10:00,23.5,23.65,23.5,23.58,2000.0,23.4368,23.5864,23.4368,23.5166,2000.0
2010-08-16 11:20:00,23.55,23.56,23.5,23.51,1800.0,23.4866,23.4966,23.4368,23.4468,1800.0
2010-08-16 11:30:00,23.5,23.65,23.5,23.64,5100.0,23.4368,23.5864,23.4368,23.5764,5100.0
2010-08-16 11:40:00,23.6,23.69,23.57,23.69,2600.0,23.5365,23.6263,23.5066,23.6263,2600.0
2010-08-16 11:50:00,23.71,23.8,23.7,23.76,2000.0,23.6462,23.736,23.6362,23.6961,2000.0
2010-08-16 12:00:00,23.72,23.72,23.62,23.69,1700.0,23.6562,23.6562,23.5565,23.6263,1700.0
2010-08-16 12:10:00,23.7,23.72,23.69,23.72,2200.0,23.6362,23.6562,23.6263,23.6562,2200.0
2010-08-16 12:20:00,23.68,23.8,23.68,23.8,3500.0,23.6163,23.736,23.6163,23.736,3500.0
2010-08-16 12:30:00,23.83,23.89,23.77,23.89,4100.0,23.7659,23.8257,23.7061,23.8257,4100.0
2010-08-16 12:40:00,23.88,23.96,23.88,23.95,2900.0,23.8158,23.8955,23.8158,23.8856,2900.0
2010-08-16 12:50:00,23.95,23.95,23.84,23.84,2200.0,23.8856,23.8856,23.7759,23.7759,2200.0
2010-08-16 13:00:00,23.91,23.91,23.78,23.81,900.0,23.8457,23.8457,23.716,23.7459,900.0
2010-08-16 13:10:00,23.82,23.92,23.82,23.89,1700.0,23.7559,23.8556,23.7559,23.8257,1700.0
2010-08-16 13:20:00,23.86,23.86,23.78,23.78,1700.0,23.7958,23.7958,23.716,23.716,1700.0
2010-08-16 13:30:00,23.81,23.81,23.78,23.8,1600.0,23.7459,23.7459,23.716,23.736,1600.0
2010-08-16 13:40:00,23.81,23.82,23.8,23.8,2300.0,23.7459,23.7559,23.736,23.736,2300.0
2010-08-16 13:50:00,23.8,23.8,23.71,23.73,1400.0,23.736,23.736,23.6462,23.6662,1400.0
2010-08-16 14:00:00,23.74,23.82,23.74,23.74,3500.0,23.6761,23.7559,23.6761,23.6761,3500.0
2010-08-16 14:10:00,23.74,23.79,23.65,23.77,9500.0,23.6761,23.726,23.5864,23.7061,9500.0
2010-08-16 14:20:00,23.75,23.8,23.75,23.8,6000.0,23.6861,23.736,23.6861,23.736,6000.0
2010-08-16 14:30:00,23.8,23.8,23.71,23.78,4600.0,23.736,23.736,23.6462,23.716,4600.0
2010-08-16 14:40:00,23.77,23.77,23.67,23.68,4800.0,23.7061,23.7061,23.6063,23.6163,4800.0
2010-08-16 14:50:00,23.66,23.66,23.5,23.52,6000.0,23.5963,23.5963,23.4368,23.4567,6000.0
2010-08-16 15:00:00,23.51,23.6,23.51,23.58,4200.0,23.4468,23.5365,23.4468,23.5166,4200.0
2010-08-16 15:10:00,23.56,23.56,23.41,23.49,6900.0,23.4966,23.4966,23.347,23.4268,6900.0
2010-08-16 15:20:00,23.5,23.52,23.41,23.43,12900.0,23.4368,23.4567,23.347,23.367,12900.0
2010-08-16 15:30:00,23.43,23.44,23.2,23.21,33800.0,23.367,23.3769,23.1376,23.1476,33800.0
2010-08-16 15:40:00,23.21,23.47,23.18,23.46,28000.0,23.1476,23.4069,23.1176,23.3969,28000.0
2010-08-16 15:50:00,23.47,23.66,23.44,23.66,32600.0,23.4069,23.5963,23.3769,23.5963,32600.0
2010-08-17 09:30:00,23.92,24.0,23.76,23.88,6400.0,23.8556,23.9354,23.6961,23.8158,6400.0
2010-08-17 09:40:00,23.9,23.96,23.82,23.96,7500.0,23.8357,23.8955,23.7559,23.8955,7500.0
2010-08-17 09:50:00,24.01,24.06,23.93,23.93,3800.0,23.9454,23.9953,23.8656,23.8656,3800.0
2010-08-17 10:00:00,23.94,24.0,23.91,23.94,4700.0,23.8756,23.9354,23.8457,23.8756,4700.0
2010-08-17 10:10:00,23.95,24.05,23.94,23.97,4800.0,23.8856,23.9853,23.8756,23.9055,4800.0
2010-08-17 10:20:00,23.98,24.07,23.94,24.04,9300.0,23.9155,24.0052,23.8756,23.9753,9300.0
2010-08-17 10:30:00,24.01,24.08,24.01,24.03,3800.0,23.9454,24.0152,23.9454,23.9654,3800.0
2010-08-17 10:40:00,24.03,24.14,24.01,24.1,5200.0,23.9654,24.0751,23.9454,24.0352,5200.0
2010-08-17 10:50:00,24.1,24.28,24.1,24.26,4800.0,24.0352,24.2147,24.0352,24.1947,4800.0
2010-08-17 11:00:00,24.24,24.31,24.24,24.3,3600.0,24.1748,24.2446,24.1748,24.2346,3600.0
2010-08-17 11:10:00,24.31,24.48,24.31,24.48,3500.0,24.2446,24.4141,24.2446,24.4141,3500.0
2010-08-17 11:20:00,24.47,24.48,24.37,24.39,3800.0,24.4042,24.4141,24.3044,24.3244,3800.0
2010-08-17 11:30:00,24.38,24.48,24.34,24.48,3000.0,24.3144,24.4141,24.2745,24.4141,3000.0
2010-08-17 11:40:00,24.45,24.55,24.44,24.52,2800.0,24.3842,24.484,24.3742,24.454,2800.0
2010-08-17 11:50:00,24.54,24.58,24.54,24.56,1500.0,24.474,24.5139,24.474,24.4939,1500.0
2010-08-17 12:00:00,24.57,24.57,24.39,24.47,9400.0,24.5039,24.5039,24.3244,24.4042,9400.0
2010-08-17 12:10:00,24.47,24.47,24.35,24.35,2500.0,24.4042,24.4042,24.2845,24.2845,2500.0
2010-08-17 12:20:00,24.33,24.33,24.18,24.2,8200.0,24.2645,24.2645,24.1149,24.1349,8200.0
2010-08-17 12:30:00,24.21,24.25,24.16,24.23,4800.0,24.1449,24.1848,24.095,24.1648,4800.0
2010-08-17 12:40:00,24.24,24.24,24.14,24.17,2200.0,24.1748,24.1748,24.0751,24.105,2200.0
2010-08-17 12:50:00,24.16,24.16,24.09,24.09,1600.0,24.095,24.095,24.0252,24.0252,1600.0
2010-08-17 13:00:00,24.1,24.15,24.1,24.13,4800.0,24.0352,24.085,24.0352,24.0651,4800.0
2010-08-17 13:10:00,24.14,24.38,24.14,24.38,8400.0,24.0751,24.3144,24.0751,24.3144,8400.0
2010-08-17 13:20:00,24.4,24.4,24.24,24.24,5600.0,24.3344,24.3344,24.1748,24.1748,5600.0
2010-08-17 13:30:00,24.27,24.42,24.27,24.36,4300.0,24.2047,24.3543,24.2047,24.2945,4300.0
2010-08-17 13:40:00,24.36,24.45,24.36,24.45,1500.0,24.2945,24.3842,24.2945,24.3842,1500.0
2010-08-17 13:50:00,24.46,24.48,24.31,24.38,4400.0,24.3942,24.4141,24.2446,24.3144,4400.0
2010-08-17 14:00:00,24.42,24.48,24.41,24.43,3700.0,24.3543,24.4141,24.3443,24.3643,3700.0
2010-08-17 14:10:00,24.41,24.49,24.41,24.48,2700.0,24.3443,24.4241,24.3443,24.4141,2700.0
2010-08-17 14:20:00,24.49,24.63,24.49,24.58,6900.0,24.4241,24.5637,24.4241,24.5139,6900.0
2010-08-17 14:30:00,24.59,24.63,24.56,24.57,5500.0,24.5238,24.5637,24.4939,24.5039,5500.0
2010-08-17 14:40:00,24.57,24.6,24.53,24.59,3300.0,24.5039,24.5338,24.464,24.5238,3300.0
2010-08-17 14:50:00,24.59,24.66,24.54,24.57,5000.0,24.5238,24.5937,24.474,24.5039,5000.0
2010-08-17 15:00:00,24.57,24.61,24.51,24.56,9400.0,24.5039,24.5438,24.4441,24.4939,9400.0
2010-08-17 15:10:00,24.59,24.65,24.58,24.63,7600.0,24.5238,24.5837,24.5139,24.5637,7600.0
2010-08-17 15:20:00,24.64,24.69,24.62,24.69,6800.0,24.5737,24.6236,24.5538,24.6236,6800.0
2010-08-17 15:30:00,24.68,24.69,24.63,24.66,7800.0,24.6136,24.6236,24.5637,24.5937,7800.0
2010-08-17 15:40:00,24.65,24.65,24.5,24.52,17800.0,24.5837,24.5837,24.4341,24.454,17800.0
2010-08-17 15:50:00,24.53,24.6,24.52,24.54,31700.0,24.464,24.5338,24.454,24.474,31700.0
2010-08-18 09:30:00,24.67,24.87,24.37,24.42,7200.0,24.6036,24.8031,24.3044,24.3543,7200.0
2010-08-18 09:40:00,24.42,24.43,24.24,24.37,8400.0,24.3543,24.3643,24.1748,24.3044,8400.0
2010-08-18 09:50:00,24.29,24.29,24.09,24.24,11400.0,24.2247,24.2247,24.0252,24.1748,11400.0
2010-08-18 10:00:00,24.25,24.31,24.18,24.18,4700.0,24.1848,24.2446,24.1149,24.1149,4700.0
2010-08-18 10:10:00,24.2,24.28,24.2,24.25,2800.0,24.1349,24.2147,24.1349,24.1848,2800.0
2010-08-18 10:20:00,24.26,24.26,24.0,24.03,5100.0,24.1947,24.1947,23.9354,23.9654,5100.0
2010-08-18 10:30:00,24.06,24.31,24.06,24.23,7900.0,23.9953,24.2446,23.9953,24.1648,7900.0
2010-08-18 10:40:00,24.18,24.31,24.17,24.17,2300.0,24.1149,24.2446,24.105,24.105,2300.0
2010-08-18 10:50:00,24.16,24.16,24.05,24.16,1500.0,24.095,24.095,23.9853,24.095,1500.0
2010-08-18 11:00:00,24.19,24.3,24.19,24.19,8500.0,24.1249,24.2346,24.1249,24.1249,8500.0
2010-08-18 11:10:00,24.2,24.26,24.17,24.17,3300.0,24.1349,24.1947,24.105,24.105,3300.0
2010-08-18 11:20:00,24.15,24.25,24.13,24.13,2400.0,24.085,24.1848,24.0651,24.0651,2400.0
2010-08-18 11:30:00,24.11,24.15,24.11,24.14,3000.0,24.0451,24.085,24.0451,24.0751,3000.0
2010-08-18 11:40:00,24.15,24.22,24.12,24.18,3800.0,24.085,24.1548,24.0551,24.1149,3800.0
2010-08-18 11:50:00,24.2,24.24,24.19,24.23,3400.0,24.1349,24.1748,24.1249,24.1648,3400.0
2010-08-18 12:00:00,24.24,24.24,24.14,24.15,1700.0,24.1748,24.1748,24.0751,24.085,1700.0
2010-08-18 12:10:00,24.16,24.16,24.12,24.16,900.0,24.095,24.095,24.0551,24.095,900.0
2010-08-18 12:20:00,24.15,24.15,24.09,24.1,3200.0,24.085,24.085,24.0252,24.0352,3200.0
2010-08-18 12:30:00,24.1,24.1,24.02,24.08,2500.0,24.0352,24.0352,23.9554,24.0152,2500.0
2010-08-18 12:40:00,24.07,24.19,24.03,24.19,2600.0,24.0052,24.1249,23.9654,24.1249,2600.0
2010-08-18 12:50:00,24.19,24.29,24.19,24.24,7700.0,24.1249,24.2247,24.1249,24.1748,7700.0
2010-08-18 13:00:00,24.24,24.28,24.21,24.26,4900.0,24.1748,24.2147,24.1449,24.1947,4900.0
2010-08-18 13:10:00,24.26,24.26,24.15,24.17,1300.0,24.1947,24.1947,24.085,24.105,1300.0
2010-08-18 13:20:00,24.17,24.18,24.14,24.17,1300.0,24.105,24.1149,24.0751,24.105,1300.0
2010-08-18 13:30:00,24.18,24.2,24.12,24.12,3400.0,24.1149,24.1349,24.0551,24.0551,3400.0
2010-08-18 13:40:00,24.1,24.13,24.08,24.11,2500.0,24.0352,24.0651,24.0152,24.0451,2500.0
2010-08-18 13:50:00,24.11,24.16,24.09,24.16,3100.0,24.0451,24.095,24.0252,24.095,3100.0
2010-08-18 14:00:00,24.16,24.18,24.05,24.05,2800.0,24.095,24.1149,23.9853,23.9853,2800.0
2010-08-18 14:10:00,24.03,24.06,24.03,24.04,1400.0,23.9654,23.9953,23.9654,23.9753,1400.0
2010-08-18 14:20:00,24.07,24.08,23.99,24.01,36200.0,24.0052,24.0152,23.9255,23.9454,36200.0
2010-08-18 14:30:00,24.01,24.05,23.89,24.01,23100.0,23.9454,23.9853,23.8257,23.9454,23100.0
2010-08-18 14:40:00,24.01,24.02,23.98,24.0,41000.0,23.9454,23.9554,23.9155,23.9354,41000.0
2010-08-18 14:50:00,24.0,24.02,23.93,23.98,22000.0,23.9354,23.9554,23.8656,23.9155,22000.0
2010-08-18 15:00:00,23.99,24.01,23.99,24.0,23600.0,23.9255,23.9454,23.9255,23.9354,23600.0
2010-08-18 15:10:00,24.0,24.0,23.84,23.96,17700.0,23.9354,23.9354,23.7759,23.8955,17700.0
2010-08-18 15:20:00,23.96,24.01,23.96,24.0,27500.0,23.8955,23.9454,23.8955,23.9354,27500.0
2010-08-18 15:30:00,23.98,24.03,23.97,24.02,14700.0,23.9155,23.9654,23.9055,23.9554,14700.0
2010-08-18 15:40:00,24.02,24.03,23.98,23.98,19300.0,23.9554,23.9654,23.9155,23.9155,19300.0
2010-08-18 15:50:00,23.97,24.03,23.93,23.96,21100.0,23.9055,23.9654,23.8656,23.8955,21100.0
2010-08-19 09:30:00,23.83,23.99,23.82,23.82,2700.0,23.7659,23.9255,23.7559,23.7559,2700.0
2010-08-19 09:40:00,23.76,23.86,23.7,23.74,6700.0,23.6961,23.7958,23.6362,23.6761,6700.0
2010-08-19 09:50:00,23.7,23.7,23.56,23.6,4100.0,23.6362,23.6362,23.4966,23.5365,4100.0
2010-08-19 10:00:00,23.6,23.61,23.24,23.43,14300.0,23.5365,23.5465,23.1775,23.367,14300.0
2010-08-19 10:10:00,23.35,23.56,23.32,23.55,6200.0,23.2872,23.4966,23.2573,23.4866,6200.0
2010-08-19 10:20:00,23.55,23.56,23.27,23.27,12500.0,23.4866,23.4966,23.2074,23.2074,12500.0
2010-08-19 10:30:00,23.31,23.38,23.2,23.23,6400.0,23.2473,23.3171,23.1376,23.1675,6400.0
2010-08-19 10:40:00,23.19,23.3,23.17,23.3,5800.0,23.1276,23.2373,23.1077,23.2373,5800.0
2010-08-19 10:50:00,23.35,23.4,23.29,23.38,15000.0,23.2872,23.337,23.2273,23.3171,15000.0
2010-08-19 11:00:00,23.33,23.33,23.17,23.2,2400.0,23.2672,23.2672,23.1077,23.1376,2400.0
2010-08-19 11:10:00,23.21,23.24,23.17,23.24,2500.0,23.1476,23.1775,23.1077,23.1775,2500.0
2010-08-19 11:20:00,23.24,23.26,23.16,23.25,2700.0,23.1775,23.1974,23.0977,23.1875,2700.0
2010-08-19 11:30:00,23.23,23.23,23.01,23.06,3400.0,23.1675,23.1675,22.9481,22.998,3400.0
2010-08-19 11:40:00,23.13,23.13,22.9,22.93,26400.0,23.0678,23.0678,22.8384,22.8683,26400.0
2010-08-19 11:50:00,22.93,23.0,22.92,22.99,6300.0,22.8683,22.9381,22.8583,22.9282,6300.0
2010-08-19 12:00:00,23.0,23.08,22.94,23.07,2900.0,22.9381,23.0179,22.8783,23.0079,2900.0
2010-08-19 12:10:00,23.03,23.08,23.03,23.07,1300.0,22.968,23.0179,22.968,23.0079,1300.0
2010-08-19 12:20:00,23.09,23.27,23.09,23.23,9900.0,23.0279,23.2074,23.0279,23.1675,9900.0
2010-08-19 12:30:00,23.24,23.31,23.24,23.24,10300.0,23.1775,23.2473,23.1775,23.1775,10300.0
2010-08-19 12:40:00,23.16,23.16,23.09,23.14,1600.0,23.0977,23.0977,23.0279,23.0777,1600.0
2010-08-19 12:50:00,23.09,23.09,23.0,23.07,1600.0,23.0279,23.0279,22.9381,23.0079,1600.0
2010-08-19 13:00:00,23.07,23.14,23.07,23.07,6200.0,23.0079,23.0777,23.0079,23.0079,6200.0
2010-08-19 13:10:00,22.92,23.04,22.9,23.02,15200.0,22.8583,22.978,22.8384,22.9581,15200.0
2010-08-19 13:20:00,23.01,23.07,23.01,23.06,2800.0,22.9481,23.0079,22.9481,22.998,2800.0
2010-08-19 13:30:00,23.06,23.12,23.03,23.11,900.0,22.998,23.0578,22.968,23.0478,900.0
2010-08-19 13:40:00,23.13,23.13,23.03,23.03,2200.0,23.0678,23.0678,22.968,22.968,2200.0
2010-08-19 13:50:00,23.02,23.02,22.95,23.0,2000.0,22.9581,22.9581,22.8883,22.9381,2000.0
2010-08-19 14:00:00,23.01,23.01,22.9,22.92,1100.0,22.9481,22.9481,22.8384,22.8583,1100.0
2010-08-19 14:10:00,22.97,23.02,22.96,23.02,1000.0,22.9082,22.9581,22.8982,22.9581,1000.0
2010-08-19 14:20:00,23.01,23.03,22.99,22.99,2400.0,22.9481,22.968,22.9282,22.9282,2400.0
2010-08-19 14:30:00,22.99,23.02,22.93,22.93,5900.0,22.9282,22.9581,22.8683,22.8683,5900.0
2010-08-19 14:40:00,22.93,23.04,22.92,23.03,10900.0,22.8683,22.978,22.8583,22.968,10900.0
2010-08-19 14:50:00,23.03,23.04,22.97,23.0,8200.0,22.968,22.978,22.9082,22.9381,8200.0
2010-08-19 15:00:00,23.0,23.12,22.97,23.1,5200.0,22.9381,23.0578,22.9082,23.0379,5200.0
2010-08-19 15:10:00,23.1,23.27,23.06,23.18,3800.0,23.0379,23.2074,22.998,23.1176,3800.0
2010-08-19 15:20:00,23.15,23.21,23.14,23.15,22200.0,23.0877,23.1476,23.0777,23.0877,22200.0
2010-08-19 15:30:00,23.13,23.16,23.0,23.06,11700.0,23.0678,23.0977,22.9381,22.998,11700.0
2010-08-19 15:40:00,23.07,23.08,23.0,23.04,11500.0,23.0079,23.0179,22.9381,22.978,11500.0
2010-08-19 15:50:00,23.05,23.07,22.95,22.97,19200.0,22.988,23.0079,22.8883,22.9082,19200.0
2010-08-20 09:30:00,22.98,23.0,22.56,22.74,7400.0,22.9182,22.9381,22.4993,22.6788,7400.0
2010-08-20 09:40:00,22.76,22.8,22.57,22.57,4600.0,22.6988,22.7387,22.5093,22.5093,4600.0
2010-08-20 09:50:00,22.56,22.66,22.51,22.66,8500.0,22.4993,22.599,22.4494,22.599,8500.0
2010-08-20 10:00:00,22.63,22.66,22.47,22.49,5000.0,22.5691,22.599,22.4095,22.4295,5000.0
2010-08-20 10:10:00,22.47,22.63,22.43,22.48,5300.0,22.4095,22.5691,22.3697,22.4195,5300.0
2010-08-20 10:20:00,22.45,22.49,22.41,22.45,2900.0,22.3896,22.4295,22.3497,22.3896,2900.0
2010-08-20 10:30:00,22.43,22.52,22.34,22.52,4400.0,22.3697,22.4594,22.2799,22.4594,4400.0
2010-08-20 10:40:00,22.52,22.59,22.51,22.51,1700.0,22.4594,22.5292,22.4494,22.4494,1700.0
2010-08-20 10:50:00,22.55,22.55,22.5,22.5,500.0,22.4893,22.4893,22.4395,22.4395,500.0
2010-08-20 11:00:00,22.45,22.6,22.41,22.6,2000.0,22.3896,22.5392,22.3497,22.5392,2000.0
2010-08-20 11:10:00,22.6,22.6,22.41,22.42,2300.0,22.5392,22.5392,22.3497,22.3597,2300.0
2010-08-20 11:20:00,22.46,22.47,22.4,22.44,1300.0,22.3996,22.4095,22.3397,22.3796,1300.0
2010-08-20 11:30:00,22.44,22.45,22.37,22.45,2300.0,22.3796,22.3896,22.3098,22.3896,2300.0
2010-08-20 11:40:00,22.46,22.54,22.44,22.45,1500.0,22.3996,22.4794,22.3796,22.3896,1500.0
2010-08-20 11:50:00,22.41,22.41,22.37,22.38,2300.0,22.3497,22.3497,22.3098,22.3198,2300.0
2010-08-20 12:00:00,22.4,22.5,22.4,22.45,1300.0,22.3397,22.4395,22.3397,22.3896,1300.0
2010-08-20 12:10:00,22.43,22.45,22.42,22.45,700.0,22.3697,22.3896,22.3597,22.3896,700.0
2010-08-20 12:20:00,22.47,22.53,22.45,22.45,1800.0,22.4095,22.4694,22.3896,22.3896,1800.0
2010-08-20 12:30:00,22.45,22.45,22.4,22.45,2800.0,22.3896,22.3896,22.3397,22.3896,2800.0
2010-08-20 12:40:00,22.47,22.49,22.46,22.46,1600.0,22.4095,22.4295,22.3996,22.3996,1600.0
2010-08-20 12:50:00,22.45,22.66,22.42,22.64,22600.0,22.3896,22.599,22.3597,22.5791,22600.0
2010-08-20 13:00:00,22.63,22.69,22.63,22.69,1600.0,22.5691,22.629,22.5691,22.629,1600.0
2010-08-20 13:10:00,22.73,22.74,22.68,22.74,1700.0,22.6689,22.6788,22.619,22.6788,1700.0
2010-08-20 13:20:00,22.71,22.72,22.69,22.69,1200.0,22.6489,22.6589,22.629,22.629,1200.0
2010-08-20 13:30:00,22.66,22.67,22.61,22.64,2700.0,22.599,22.609,22.5492,22.5791,2700.0
2010-08-20 13:40:00,22.62,22.76,22.62,22.76,3400.0,22.5591,22.6988,22.5591,22.6988,3400.0
2010-08-20 13:50:00,22.76,22.8,22.71,22.73,3300.0,22.6988,22.7387,22.6489,22.6689,3300.0
2010-08-20 14:00:00,22.69,22.7,22.65,22.7,1100.0,22.629,22.6389,22.5891,22.6389,1100.0
2010-08-20 14:10:00,22.7,22.7,22.7,22.7,2000.0,22.6389,22.6389,22.6389,22.6389,2000.0
2010-08-20 14:20:00,22.7,22.7,22.66,22.66,1100.0,22.6389,22.6389,22.599,22.599,1100.0
2010-08-20 14:30:00,22.66,22.7,22.66,22.7,4200.0,22.599,22.6389,22.599,22.6389,4200.0
2010-08-20 14:40:00,22.7,22.84,22.68,22.8,5100.0,22.6389,22.7786,22.619,22.7387,5100.0
2010-08-20 14:50:00,22.77,22.86,22.77,22.79,2000.0,22.7087,22.7985,22.7087,22.7287,2000.0
2010-08-20 15:00:00,22.77,22.83,22.76,22.83,2700.0,22.7087,22.7686,22.6988,22.7686,2700.0
2010-08-20 15:10:00,22.86,22.94,22.85,22.88,4500.0,22.7985,22.8783,22.7885,22.8184,4500.0
2010-08-20 15:20:00,22.92,23.0,22.87,22.93,12600.0,22.8583,22.9381,22.8085,22.8683,12600.0
2010-08-20 15:30:00,22.93,23.0,22.91,22.96,11900.0,22.8683,22.9381,22.8484,22.8982,11900.0
2010-08-20 15:40:00,22.96,23.08,22.96,23.06,23000.0,22.8982,23.0179,22.8982,22.998,23000.0
2010-08-20 15:50:00,23.04,23.04,22.88,22.93,36300.0,22.978,22.978,22.8184,22.8683,36300.0
2010-08-23 09:30:00,23.09,23.09,22.92,23.07,1700.0,23.0279,23.0279,22.8583,23.0079,1700.0
2010-08-23 09:40:00,23.12,23.17,22.98,23.05,6300.0,23.0578,23.1077,22.9182,22.988,6300.0
2010-08-23 09:50:00,23.05,23.06,22.92,22.92,2800.0,22.988,22.998,22.8583,22.8583,2800.0
2010-08-23 10:00:00,22.95,22.95,22.71,22.72,3700.0,22.8883,22.8883,22.6489,22.6589,3700.0
2010-08-23 10:10:00,22.71,22.73,22.59,22.67,5900.0,22.6489,22.6689,22.5292,22.609,5900.0
2010-08-23 10:20:00,22.69,22.69,22.53,22.55,5300.0,22.629,22.629,22.4694,22.4893,5300.0
2010-08-23 10:30:00,22.54,22.66,22.52,22.61,9000.0,22.4794,22.599,22.4594,22.5492,9000.0
2010-08-23 10:40:00,22.58,22.58,22.4,22.45,10600.0,22.5193,22.5193,22.3397,22.3896,10600.0
2010-08-23 10:50:00,22.45,22.55,22.39,22.55,5300.0,22.3896,22.4893,22.3298,22.4893,5300.0
2010-08-23 11:00:00,22.5,22.58,22.39,22.57,7700.0,22.4395,22.5193,22.3298,22.5093,7700.0
2010-08-23 11:10:00,22.57,22.61,22.54,22.56,4100.0,22.5093,22.5492,22.4794,22.4993,4100.0
2010-08-23 11:20:00,22.54,22.55,22.45,22.45,29500.0,22.4794,22.4893,22.3896,22.3896,29500.0
2010-08-23 11:30:00,22.44,22.51,22.44,22.49,4300.0,22.3796,22.4494,22.3796,22.4295,4300.0
2010-08-23 11:40:00,22.51,22.53,22.47,22.51,2900.0,22.4494,22.4694,22.4095,22.4494,2900.0
2010-08-23 11:50:00,22.49,22.49,22.39,22.47,2700.0,22.4295,22.4295,22.3298,22.4095,2700.0
2010-08-23 12:00:00,22.49,22.61,22.49,22.59,3500.0,22.4295,22.5492,22.4295,22.5292,3500.0
2010-08-23 12:10:00,22.57,22.59,22.56,22.59,1400.0,22.5093,22.5292,22.4993,22.5292,1400.0
2010-08-23 12:20:00,22.61,22.65,22.61,22.65,1100.0,22.5492,22.5891,22.5492,22.5891,1100.0
2010-08-23 12:30:00,22.67,22.71,22.58,22.59,2300.0,22.609,22.6489,22.5193,22.5292,2300.0
2010-08-23 12:40:00,22.58,22.6,22.53,22.53,1700.0,22.5193,22.5392,22.4694,22.4694,1700.0
2010-08-23 12:50:00,22.55,22.58,22.54,22.54,2900.0,22.4893,22.5193,22.4794,22.4794,2900.0
2010-08-23 13:00:00,22.51,22.54,22.46,22.52,2200.0,22.4494,22.4794,22.3996,22.4594,2200.0
2010-08-23 13:10:00,22.51,22.56,22.51,22.56,700.0,22.4494,22.4993,22.4494,22.4993,700.0
2010-08-23 13:20:00,22.59,22.6,22.57,22.59,1600.0,22.5292,22.5392,22.5093,22.5292,1600.0
2010-08-23 13:30:00,22.59,22.62,22.52,22.52,2200.0,22.5292,22.5591,22.4594,22.4594,2200.0
2010-08-23 13:40:00,22.5,22.61,22.5,22.56,2000.0,22.4395,22.5492,22.4395,22.4993,2000.0
2010-08-23 13:50:00,22.54,22.63,22.54,22.63,6200.0,22.4794,22.5691,22.4794,22.5691,6200.0
2010-08-23 14:00:00,22.61,22.7,22.57,22.66,5400.0,22.5492,22.6389,22.5093,22.599,5400.0
2010-08-23 14:10:00,22.71,22.73,22.59,22.6,3600.0,22.6489,22.6689,22.5292,22.5392,3600.0
2010-08-23 14:20:00,22.61,22.63,22.6,22.61,1600.0,22.5492,22.5691,22.5392,22.5492,1600.0
2010-08-23 14:30:00,22.63,22.72,22.63,22.64,3400.0,22.5691,22.6589,22.5691,22.5791,3400.0
2010-08-23 14:40:00,22.64,22.67,22.61,22.65,2400.0,22.5791,22.609,22.5492,22.5891,2400.0
2010-08-23 14:50:00,22.62,22.64,22.56,22.59,2300.0,22.5591,22.5791,22.4993,22.5292,2300.0
2010-08-23 15:00:00,22.6,22.62,22.57,22.6,3800.0,22.5392,22.5591,22.5093,22.5392,3800.0
2010-08-23 15:10:00,22.59,22.68,22.58,22.66,2900.0,22.5292,22.619,22.5193,22.599,2900.0
2010-08-23 15:20:00,22.66,22.67,22.54,22.56,6200.0,22.599,22.609,22.4794,22.4993,6200.0
2010-08-23 15:30:00,22.54,22.59,22.46,22.48,8500.0,22.4794,22.5292,22.3996,22.4195,8500.0
2010-08-23 15:40:00,22.5,22.59,22.49,22.53,28400.0,22.4395,22.5292,22.4295,22.4694,28400.0
2010-08-23 15:50:00,22.53,22.54,22.4,22.41,10600.0,22.4694,22.4794,22.3397,22.3497,10600.0
2010-08-24 09:30:00,22.21,22.31,21.93,21.93,16000.0,22.1502,22.25,21.871,21.871,16000.0
2010-08-24 09:40:00,21.95,21.96,21.86,21.9,24300.0,21.8909,21.9009,21.8012,21.8411,24300.0
2010-08-24 09:50:00,21.91,21.91,21.81,21.86,6400.0,21.8511,21.8511,21.7513,21.8012,6400.0
2010-08-24 10:00:00,21.86,21.91,21.69,21.69,11400.0,21.8012,21.8511,21.6316,21.6316,11400.0
2010-08-24 10:10:00,21.68,21.74,21.62,21.65,7700.0,21.6217,21.6815,21.5618,21.5918,7700.0
2010-08-24 10:20:00,21.65,21.77,21.65,21.75,5100.0,21.5918,21.7114,21.5918,21.6915,5100.0
2010-08-24 10:30:00,21.72,21.82,21.72,21.79,25400.0,21.6616,21.7613,21.6616,21.7314,25400.0
2010-08-24 10:40:00,21.82,22.0,21.79,21.99,40200.0,21.7613,21.9408,21.7314,21.9308,40200.0
2010-08-24 10:50:00,21.98,22.19,21.89,22.17,37900.0,21.9209,22.1303,21.8311,22.1104,37900.0
2010-08-24 11:00:00,22.17,22.32,22.1,22.11,6000.0,22.1104,22.26,22.0405,22.0505,6000.0
2010-08-24 11:10:00,22.12,22.12,21.98,22.09,30600.0,22.0605,22.0605,21.9209,22.0306,30600.0
2010-08-24 11:20:00,22.15,22.17,22.06,22.11,3600.0,22.0904,22.1104,22.0007,22.0505,3600.0
2010-08-24 11:30:00,22.1,22.2,22.08,22.13,16200.0,22.0405,22.1403,22.0206,22.0705,16200.0
2010-08-24 11:40:00,22.11,22.21,22.08,22.12,9700.0,22.0505,22.1502,22.0206,22.0605,9700.0
2010-08-24 11:50:00,22.13,22.17,22.04,22.15,14300.0,22.0705,22.1104,21.9807,22.0904,14300.0
2010-08-24 12:00:00,22.14,22.14,22.02,22.09,3500.0,22.0804,22.0804,21.9608,22.0306,3500.0
2010-08-24 12:10:00,22.11,22.17,22.06,22.12,9500.0,22.0505,22.1104,22.0007,22.0605,9500.0
2010-08-24 12:20:00,22.12,22.12,21.98,22.0,3600.0,22.0605,22.0605,21.9209,21.9408,3600.0
2010-08-24 12:30:00,21.99,22.06,21.99,22.01,3200.0,21.9308,22.0007,21.9308,21.9508,3200.0
2010-08-24 12:40:00,22.03,22.09,22.02,22.05,3700.0,21.9707,22.0306,21.9608,21.9907,3700.0
2010-08-24 12:50:00,22.06,22.06,21.98,21.99,19000.0,22.0007,22.0007,21.9209,21.9308,19000.0
2010-08-24 13:00:00,22.0,22.0,21.97,21.99,2100.0,21.9408,21.9408,21.9109,21.9308,2100.0
2010-08-24 13:10:00,22.0,22.04,22.0,22.0,13100.0,21.9408,21.9807,21.9408,21.9408,13100.0
2010-08-24 13:20:00,22.0,22.05,21.92,22.01,20500.0,21.9408,21.9907,21.861,21.9508,20500.0
2010-08-24 13:30:00,22.05,22.09,21.99,22.05,12500.0,21.9907,22.0306,21.9308,21.9907,12500.0
2010-08-24 13:40:00,22.03,22.05,21.94,22.02,7000.0,21.9707,21.9907,21.881,21.9608,7000.0
2010-08-24 13:50:00,22.04,22.04,21.97,22.03,7400.0,21.9807,21.9807,21.9109,21.9707,7400.0
2010-08-24 14:00:00,22.04,22.14,22.04,22.08,3900.0,21.9807,22.0804,21.9807,22.0206,3900.0
2010-08-24 14:10:00,22.06,22.13,21.98,22.08,9100.0,22.0007,22.0705,21.9209,22.0206,9100.0
2010-08-24 14:20:00,22.08,22.08,21.99,21.99,3800.0,22.0206,22.0206,21.9308,21.9308,3800.0
2010-08-24 14:30:00,22.0,22.11,21.98,22.11,105800.0,21.9408,22.0505,21.9209,22.0505,105800.0
2010-08-24 14:40:00,22.13,22.14,22.07,22.14,5200.0,22.0705,22.0804,22.0106,22.0804,5200.0
2010-08-24 14:50:00,22.15,22.22,22.08,22.21,11100.0,22.0904,22.1602,22.0206,22.1502,11100.0
2010-08-24 15:00:00,22.22,22.22,22.13,22.21,19500.0,22.1602,22.1602,22.0705,22.1502,19500.0
2010-08-24 15:10:00,22.22,22.24,22.16,22.24,7700.0,22.1602,22.1802,22.1004,22.1802,7700.0
2010-08-24 15:20:00,22.24,22.31,22.09,22.27,20900.0,22.1802,22.25,22.0306,22.2101,20900.0
2010-08-24 15:30:00,22.27,22.29,22.13,22.22,14100.0,22.2101,22.23,22.0705,22.1602,14100.0
2010-08-24 15:40:00,22.18,22.23,22.1,22.13,14700.0,22.1203,22.1702,22.0405,22.0705,14700.0
2010-08-24 15:50:00,22.15,22.18,22.08,22.09,24100.0,22.0904,22.1203,22.0206,22.0306,24100.0
2010-08-25 09:30:00,22.07,22.07,21.85,21.96,35200.0,22.0106,22.0106,21.7912,21.9009,35200.0
2010-08-25 09:40:00,21.99,21.99,21.81,21.81,2400.0,21.9308,21.9308,21.7513,21.7513,2400.0
2010-08-25 09:50:00,21.79,21.9,21.73,21.84,10500.0,21.7314,21.8411,21.6715,21.7812,10500.0
2010-08-25 10:00:00,21.82,22.1,21.79,22.04,28700.0,21.7613,22.0405,21.7314,21.9807,28700.0
2010-08-25 10:10:00,21.99,22.12,21.92,21.99,53000.0,21.9308,22.0605,21.861,21.9308,53000.0
2010-08-25 10:20:00,21.99,22.18,21.94,22.06,6100.0,21.9308,22.1203,21.881,22.0007,6100.0
2010-08-25 10:30:00,22.04,22.16,21.96,22.04,14700.0,21.9807,22.1004,21.9009,21.9807,14700.0
2010-08-25 10:40:00,22.04,22.15,22.02,22.14,12400.0,21.9807,22.0904,21.9608,22.0804,12400.0
2010-08-25 10:50:00,22.14,22.31,22.09,22.27,5400.0,22.0804,22.25,22.0306,22.2101,5400.0
2010-08-25 11:00:00,22.27,22.33,22.14,22.16,6000.0,22.2101,22.2699,22.0804,22.1004,6000.0
2010-08-25 11:10:00,22.17,22.24,22.13,22.2,17500.0,22.1104,22.1802,22.0705,22.1403,17500.0
2010-08-25 11:20:00,22.24,22.24,22.11,22.12,10500.0,22.1802,22.1802,22.0505,22.0605,10500.0
2010-08-25 11:30:00,22.14,22.24,22.14,22.2,4200.0,22.0804,22.1802,22.0804,22.1403,4200.0
2010-08-25 11:40:00,22.17,22.23,22.14,22.2,11300.0,22.1104,22.1702,22.0804,22.1403,11300.0
2010-08-25 11:50:00,22.22,22.24,22.2,22.21,3400.0,22.1602,22.1802,22.1403,22.1502,3400.0
2010-08-25 12:00:00,22.21,22.24,22.19,22.21,26900.0,22.1502,22.1802,22.1303,22.1502,26900.0
2010-08-25 12:10:00,22.21,22.23,22.08,22.09,9500.0,22.1502,22.1702,22.0206,22.0306,9500.0
2010-08-25 12:20:00,22.09,22.16,22.08,22.15,11500.0,22.0306,22.1004,22.0206,22.0904,11500.0
2010-08-25 12:30:00,22.15,22.16,22.03,22.05,10600.0,22.0904,22.1004,21.9707,21.9907,10600.0
2010-08-25 12:40:00,22.06,22.09,22.0,22.09,5600.0,22.0007,22.0306,21.9408,22.0306,5600.0
2010-08-25 12:50:00,22.13,22.15,22.08,22.08,2000.0,22.0705,22.0904,22.0206,22.0206,2000.0
2010-08-25 13:00:00,22.03,22.12,22.01,22.12,2300.0,21.9707,22.0605,21.9508,22.0605,2300.0
2010-08-25 13:10:00,22.14,22.15,22.06,22.12,4200.0,22.0804,22.0904,22.0007,22.0605,4200.0
2010-08-25 13:20:00,22.15,22.15,22.11,22.11,1100.0,22.0904,22.0904,22.0505,22.0505,1100.0
2010-08-25 13:30:00,22.1,22.13,22.09,22.12,4600.0,22.0405,22.0705,22.0306,22.0605,4600.0
2010-08-25 13:40:00,22.11,22.2,22.09,22.18,14100.0,22.0505,22.1403,22.0306,22.1203,14100.0
2010-08-25 13:50:00,22.17,22.18,22.14,22.15,5900.0,22.1104,22.1203,22.0804,22.0904,5900.0
2010-08-25 14:00:00,22.12,22.24,22.11,22.24,9800.0,22.0605,22.1802,22.0505,22.1802,9800.0
2010-08-25 14:10:00,22.21,22.27,22.18,22.22,4700.0,22.1502,22.2101,22.1203,22.1602,4700.0
2010-08-25 14:20:00,22.21,22.21,22.11,22.11,3600.0,22.1502,22.1502,22.0505,22.0505,3600.0
2010-08-25 14:30:00,22.1,22.31,22.1,22.27,14200.0,22.0405,22.25,22.0405,22.2101,14200.0
2010-08-25 14:40:00,22.27,22.35,22.25,22.32,5500.0,22.2101,22.2899,22.1901,22.26,5500.0
2010-08-25 14:50:00,22.32,22.32,22.24,22.31,3300.0,22.26,22.26,22.1802,22.25,3300.0
2010-08-25 15:00:00,22.35,22.35,22.23,22.26,3400.0,22.2899,22.2899,22.1702,22.2001,3400.0
2010-08-25 15:10:00,22.28,22.28,22.22,22.24,5800.0,22.2201,22.2201,22.1602,22.1802,5800.0
2010-08-25 15:20:00,22.24,22.29,22.17,22.29,6000.0,22.1802,22.23,22.1104,22.23,6000.0
2010-08-25 15:30:00,22.29,22.49,22.29,22.46,16000.0,22.23,22.4295,22.23,22.3996,16000.0
2010-08-25 15:40:00,22.42,22.5,22.41,22.47,10100.0,22.3597,22.4395,22.3497,22.4095,10100.0
2010-08-25 15:50:00,22.48,22.52,22.42,22.47,13600.0,22.4195,22.4594,22.3597,22.4095,13600.0
2010-08-26 09:30:00,22.54,22.87,22.42,22.65,8100.0,22.4794,22.8085,22.3597,22.5891,8100.0
2010-08-26 09:40:00,22.65,22.75,22.5,22.62,15100.0,22.5891,22.6888,22.4395,22.5591,15100.0
2010-08-26 09:50:00,22.44,22.46,22.18,22.46,5100.0,22.3796,22.3996,22.1203,22.3996,5100.0
2010-08-26 10:00:00,22.5,22.6,22.5,22.53,3800.0,22.4395,22.5392,22.4395,22.4694,3800.0
2010-08-26 10:10:00,22.56,22.64,22.49,22.5,3700.0,22.4993,22.5791,22.4295,22.4395,3700.0
2010-08-26 10:20:00,22.4,22.42,22.29,22.41,3400.0,22.3397,22.3597,22.23,22.3497,3400.0
2010-08-26 10:30:00,22.4,22.5,22.39,22.48,2900.0,22.3397,22.4395,22.3298,22.4195,2900.0
2010-08-26 10:40:00,22.5,22.5,22.27,22.27,6600.0,22.4395,22.4395,22.2101,22.2101,6600.0
2010-08-26 10:50:00,22.26,22.26,22.2,22.21,7000.0,22.2001,22.2001,22.1403,22.1502,7000.0
2010-08-26 11:00:00,22.25,22.25,22.06,22.12,19400.0,22.1901,22.1901,22.0007,22.0605,19400.0
2010-08-26 11:10:00,22.08,22.12,22.01,22.12,9400.0,22.0206,22.0605,21.9508,22.0605,9400.0
2010-08-26 11:20:00,22.09,22.12,21.99,21.99,4800.0,22.0306,22.0605,21.9308,21.9308,4800.0
2010-08-26 11:30:00,22.01,22.05,21.91,21.95,7800.0,21.9508,21.9907,21.8511,21.8909,7800.0
2010-08-26 11:40:00,21.94,21.95,21.92,21.94,4300.0,21.881,21.8909,21.861,21.881,4300.0
2010-08-26 11:50:00,21.92,22.02,21.84,22.02,3300.0,21.861,21.9608,21.7812,21.9608,3300.0
2010-08-26 12:00:00,22.04,22.04,21.97,21.99,2200.0,21.9807,21.9807,21.9109,21.9308,2200.0
2010-08-26 12:10:00,21.95,21.95,21.88,21.94,1700.0,21.8909,21.8909,21.8211,21.881,1700.0
2010-08-26 12:20:00,21.93,22.1,21.92,22.05,4700.0,21.871,22.0405,21.861,21.9907,4700.0
2010-08-26 12:30:00,22.03,22.03,21.92,22.0,19200.0,21.9707,21.9707,21.861,21.9408,19200.0
2010-08-26 12:40:00,21.95,22.01,21.91,21.97,4900.0,21.8909,21.9508,21.8511,21.9109,4900.0
2010-08-26 12:50:00,21.93,21.99,21.93,21.97,5000.0,21.871,21.9308,21.871,21.9109,5000.0
2010-08-26 13:00:00,22.01,22.01,21.95,22.01,7300.0,21.9508,21.9508,21.8909,21.9508,7300.0
2010-08-26 13:10:00,21.93,21.93,21.9,21.93,3100.0,21.871,21.871,21.8411,21.871,3100.0
2010-08-26 13:20:00,21.95,21.96,21.91,21.95,1700.0,21.8909,21.9009,21.8511,21.8909,1700.0
2010-08-26 13:30:00,21.97,22.04,21.97,22.0,1600.0,21.9109,21.9807,21.9109,21.9408,1600.0
2010-08-26 13:40:00,22.01,22.02,21.98,21.99,2000.0,21.9508,21.9608,21.9209,21.9308,2000.0
2010-08-26 13:50:00,21.94,22.0,21.94,21.99,7800.0,21.881,21.9408,21.881,21.9308,7800.0
2010-08-26 14:00:00,21.98,22.01,21.92,21.93,1900.0,21.9209,21.9508,21.861,21.871,1900.0
2010-08-26 14:10:00,21.93,21.97,21.9,21.92,7200.0,21.871,21.9109,21.8411,21.861,7200.0
2010-08-26 14:20:00,21.93,21.94,21.92,21.94,2800.0,21.871,21.881,21.861,21.881,2800.0
2010-08-26 14:30:00,21.91,21.92,21.81,21.92,2000.0,21.8511,21.861,21.7513,21.861,2000.0
2010-08-26 14:40:00,21.91,21.91,21.83,21.83,9800.0,21.8511,21.8511,21.7713,21.7713,9800.0
2010-08-26 14:50:00,21.84,21.91,21.79,21.83,5300.0,21.7812,21.8511,21.7314,21.7713,5300.0
2010-08-26 15:00:00,21.83,21.85,21.7,21.78,6700.0,21.7713,21.7912,21.6416,21.7214,6700.0
2010-08-26 15:10:00,21.83,21.92,21.78,21.91,2700.0,21.7713,21.861,21.7214,21.8511,2700.0
2010-08-26 15:20:00,21.94,21.95,21.81,21.91,7700.0,21.881,21.8909,21.7513,21.8511,7700.0
2010-08-26 15:30:00,21.91,21.92,21.81,21.88,5800.0,21.8511,21.861,21.7513,21.8211,5800.0
2010-08-26 15:40:00,21.88,21.94,21.82,21.86,6800.0,21.8211,21.881,21.7613,21.8012,6800.0
2010-08-26 15:50:00,21.87,21.88,21.8,21.8,9100.0,21.8112,21.8211,21.7414,21.7414,9100.0
2010-08-27 09:30:00,21.97,22.0,21.71,21.72,11300.0,21.9109,21.9408,21.6516,21.6616,11300.0
2010-08-27 09:40:00,21.76,21.78,21.67,21.78,6200.0,21.7015,21.7214,21.6117,21.7214,6200.0
2010-08-27 09:50:00,21.8,21.95,21.79,21.83,10700.0,21.7414,21.8909,21.7314,21.7713,10700.0
2010-08-27 10:00:00,21.87,21.99,21.5,21.69,13000.0,21.8112,21.9308,21.4422,21.6316,13000.0
2010-08-27 10:10:00,21.7,21.91,21.7,21.87,18900.0,21.6416,21.8511,21.6416,21.8112,18900.0
2010-08-27 10:20:00,21.88,22.0,21.85,21.97,1900.0,21.8211,21.9408,21.7912,21.9109,1900.0
2010-08-27 10:30:00,21.98,21.99,21.91,21.99,2000.0,21.9209,21.9308,21.8511,21.9308,2000.0
2010-08-27 10:40:00,21.99,22.05,21.91,21.93,7200.0,21.9308,21.9907,21.8511,21.871,7200.0
2010-08-27 10:50:00,21.96,22.04,21.86,22.03,3600.0,21.9009,21.9807,21.8012,21.9707,3600.0
2010-08-27 11:00:00,22.05,22.37,22.05,22.32,7900.0,21.9907,22.3098,21.9907,22.26,7900.0
2010-08-27 11:10:00,22.34,22.43,22.3,22.32,6900.0,22.2799,22.3697,22.24,22.26,6900.0
2010-08-27 11:20:00,22.29,22.43,22.25,22.4,5800.0,22.23,22.3697,22.1901,22.3397,5800.0
2010-08-27 11:30:00,22.4,22.43,22.3,22.33,6800.0,22.3397,22.3697,22.24,22.2699,6800.0
2010-08-27 11:40:00,22.28,22.4,22.26,22.4,2100.0,22.2201,22.3397,22.2001,22.3397,2100.0
2010-08-27 11:50:00,22.41,22.43,22.3,22.32,5500.0,22.3497,22.3697,22.24,22.26,5500.0
2010-08-27 12:00:00,22.34,22.39,22.3,22.39,3500.0,22.2799,22.3298,22.24,22.3298,3500.0
2010-08-27 12:10:00,22.37,22.43,22.33,22.43,2800.0,22.3098,22.3697,22.2699,22.3697,2800.0
2010-08-27 12:20:00,22.42,22.56,22.38,22.51,13600.0,22.3597,22.4993,22.3198,22.4494,13600.0
2010-08-27 12:30:00,22.49,22.59,22.49,22.53,10300.0,22.4295,22.5292,22.4295,22.4694,10300.0
2010-08-27 12:40:00,22.54,22.59,22.44,22.49,15400.0,22.4794,22.5292,22.3796,22.4295,15400.0
2010-08-27 12:50:00,22.47,22.47,22.34,22.35,2200.0,22.4095,22.4095,22.2799,22.2899,2200.0
2010-08-27 13:00:00,22.32,22.34,22.29,22.32,1700.0,22.26,22.2799,22.23,22.26,1700.0
2010-08-27 13:10:00,22.32,22.33,22.25,22.26,6200.0,22.26,22.2699,22.1901,22.2001,6200.0
2010-08-27 13:20:00,22.3,22.49,22.3,22.49,3800.0,22.24,22.4295,22.24,22.4295,3800.0
2010-08-27 13:30:00,22.49,22.5,22.43,22.45,3400.0,22.4295,22.4395,22.3697,22.3896,3400.0
2010-08-27 13:40:00,22.44,22.48,22.4,22.42,2400.0,22.3796,22.4195,22.3397,22.3597,2400.0
2010-08-27 13:50:00,22.39,22.51,22.36,22.49,7300.0,22.3298,22.4494,22.2998,22.4295,7300.0
2010-08-27 14:00:00,22.5,22.56,22.38,22.53,9600.0,22.4395,22.4993,22.3198,22.4694,9600.0
2010-08-27 14:10:00,22.54,22.62,22.48,22.62,3200.0,22.4794,22.5591,22.4195,22.5591,3200.0
2010-08-27 14:20:00,22.59,22.64,22.5,22.61,5200.0,22.5292,22.5791,22.4395,22.5492,5200.0
2010-08-27 14:30:00,22.63,22.71,22.61,22.7,5500.0,22.5691,22.6489,22.5492,22.6389,5500.0
2010-08-27 14:40:00,22.75,22.76,22.66,22.71,14100.0,22.6888,22.6988,22.599,22.6489,14100.0
2010-08-27 14:50:00,22.66,22.74,22.57,22.63,19800.0,22.599,22.6788,22.5093,22.5691,19800.0
2010-08-27 15:00:00,22.61,22.61,22.54,22.59,3200.0,22.5492,22.5492,22.4794,22.5292,3200.0
2010-08-27 15:10:00,22.58,22.65,22.56,22.59,6800.0,22.5193,22.5891,22.4993,22.5292,6800.0
2010-08-27 15:20:00,22.62,22.77,22.62,22.77,8100.0,22.5591,22.7087,22.5591,22.7087,8100.0
2010-08-27 15:30:00,22.75,22.75,22.63,22.71,7400.0,22.6888,22.6888,22.5691,22.6489,7400.0
2010-08-27 15:40:00,22.7,22.77,22.66,22.75,12700.0,22.6389,22.7087,22.599,22.6888,12700.0
2010-08-27 15:50:00,22.76,22.84,22.76,22.78,22100.0,22.6988,22.7786,22.6988,22.7187,22100.0
2010-08-30 09:30:00,22.6,22.84,22.6,22.75,9300.0,22.5392,22.7786,22.5392,22.6888,9300.0
2010-08-30 09:40:00,22.78,22.82,22.73,22.8,10700.0,22.7187,22.7586,22.6689,22.7387,10700.0
2010-08-30 09:50:00,22.79,22.79,22.49,22.6,16300.0,22.7287,22.7287,22.4295,22.5392,16300.0
2010-08-30 10:00:00,22.5,22.55,22.34,22.48,6100.0,22.4395,22.4893,22.2799,22.4195,6100.0
2010-08-30 10:10:00,22.4,22.41,22.25,22.29,8100.0,22.3397,22.3497,22.1901,22.23,8100.0
2010-08-30 10:20:00,22.31,22.31,22.16,22.25,2500.0,22.25,22.25,22.1004,22.1901,2500.0
2010-08-30 10:30:00,22.21,22.26,22.16,22.26,2500.0,22.1502,22.2001,22.1004,22.2001,2500.0
2010-08-30 10:40:00,22.24,22.24,22.14,22.21,3300.0,22.1802,22.1802,22.0804,22.1502,3300.0
2010-08-30 10:50:00,22.25,22.35,22.25,22.35,2100.0,22.1901,22.2899,22.1901,22.2899,2100.0
2010-08-30 11:00:00,22.32,22.32,22.17,22.25,1300.0,22.26,22.26,22.1104,22.1901,1300.0
2010-08-30 11:10:00,22.25,22.31,22.16,22.29,2700.0,22.1901,22.25,22.1004,22.23,2700.0
2010-08-30 11:20:00,22.32,22.41,22.32,22.39,4700.0,22.26,22.3497,22.26,22.3298,4700.0
2010-08-30 11:30:00,22.38,22.39,22.25,22.31,6800.0,22.3198,22.3298,22.1901,22.25,6800.0
2010-08-30 11:40:00,22.33,22.33,22.22,22.33,3000.0,22.2699,22.2699,22.1602,22.2699,3000.0
2010-08-30 11:50:00,22.35,22.38,22.32,22.38,1200.0,22.2899,22.3198,22.26,22.3198,1200.0
2010-08-30 12:00:00,22.34,22.36,22.32,22.35,1900.0,22.2799,22.2998,22.26,22.2899,1900.0
2010-08-30 12:10:00,22.36,22.36,22.26,22.3,5900.0,22.2998,22.2998,22.2001,22.24,5900.0
2010-08-30 12:20:00,22.29,22.36,22.29,22.35,3600.0,22.23,22.2998,22.23,22.2899,3600.0
2010-08-30 12:30:00,22.33,22.36,22.33,22.35,500.0,22.2699,22.2998,22.2699,22.2899,500.0
2010-08-30 12:40:00,22.34,22.35,22.3,22.34,6400.0,22.2799,22.2899,22.24,22.2799,6400.0
2010-08-30 12:50:00,22.32,22.35,22.32,22.32,1400.0,22.26,22.2899,22.26,22.26,1400.0
2010-08-30 13:00:00,22.29,22.33,22.27,22.28,2100.0,22.23,22.2699,22.2101,22.2201,2100.0
2010-08-30 13:10:00,22.32,22.35,22.24,22.31,6500.0,22.26,22.2899,22.1802,22.25,6500.0
2010-08-30 13:20:00,22.25,22.25,22.14,22.21,3400.0,22.1901,22.1901,22.0804,22.1502,3400.0
2010-08-30 13:30:00,22.22,22.28,22.21,22.27,1900.0,22.1602,22.2201,22.1502,22.2101,1900.0
2010-08-30 13:40:00,22.27,22.35,22.27,22.32,1900.0,22.2101,22.2899,22.2101,22.26,1900.0
2010-08-30 13:50:00,22.32,22.33,22.21,22.24,1700.0,22.26,22.2699,22.1502,22.1802,1700.0
2010-08-30 14:00:00,22.26,22.33,22.16,22.16,4100.0,22.2001,22.2699,22.1004,22.1004,4100.0
2010-08-30 14:10:00,22.21,22.25,22.18,22.21,600.0,22.1502,22.1901,22.1203,22.1502,600.0
2010-08-30 14:20:00,22.19,22.23,22.11,22.19,3400.0,22.1303,22.1702,22.0505,22.1303,3400.0
2010-08-30 14:30:00,22.23,22.27,22.17,22.17,1900.0,22.1702,22.2101,22.1104,22.1104,1900.0
2010-08-30 14:40:00,22.19,22.32,22.19,22.23,7600.0,22.1303,22.26,22.1303,22.1702,7600.0
2010-08-30 14:50:00,22.21,22.3,22.18,22.2,3200.0,22.1502,22.24,22.1203,22.1403,3200.0
2010-08-30 15:00:00,22.21,22.24,22.14,22.17,4200.0,22.1502,22.1802,22.0804,22.1104,4200.0
2010-08-30 15:10:00,22.15,22.21,22.02,22.02,3400.0,22.0904,22.1502,21.9608,21.9608,3400.0
2010-08-30 15:20:00,22.05,22.05,21.98,22.01,10200.0,21.9907,21.9907,21.9209,21.9508,10200.0
2010-08-30 15:30:00,22.03,22.14,22.03,22.11,10400.0,21.9707,22.0804,21.9707,22.0505,10400.0
2010-08-30 15:40:00,22.08,22.15,21.99,22.01,10900.0,22.0206,22.0904,21.9308,21.9508,10900.0
2010-08-30 15:50:00,22.01,22.01,21.91,21.92,15700.0,21.9508,21.9508,21.8511,21.861,15700.0
2010-08-31 09:30:00,21.91,22.03,21.8,21.88,9800.0,21.8511,21.9707,21.7414,21.8211,9800.0
2010-08-31 09:40:00,21.81,22.11,21.68,22.11,9900.0,21.7513,22.0505,21.6217,22.0505,9900.0
2010-08-31 09:50:00,22.02,22.15,21.78,21.82,5500.0,21.9608,22.0904,21.7214,21.7613,5500.0
2010-08-31 10:00:00,21.82,22.35,21.82,22.32,12200.0,21.7613,22.2899,21.7613,22.26,12200.0
2010-08-31 10:10:00,22.32,22.39,22.22,22.22,5500.0,22.26,22.3298,22.1602,22.1602,5500.0
2010-08-31 10:20:00,22.19,22.19,22.0,22.11,3700.0,22.1303,22.1303,21.9408,22.0505,3700.0
2010-08-31 10:30:00,22.13,22.25,21.97,22.1,8100.0,22.0705,22.1901,21.9109,22.0405,8100.0
2010-08-31 10:40:00,22.11,22.21,22.1,22.21,6500.0,22.0505,22.1502,22.0405,22.1502,6500.0
2010-08-31 10:50:00,22.22,22.25,22.18,22.21,4900.0,22.1602,22.1901,22.1203,22.1502,4900.0
2010-08-31 11:00:00,22.21,22.38,22.21,22.23,7000.0,22.1502,22.3198,22.1502,22.1702,7000.0
2010-08-31 11:10:00,22.22,22.32,22.17,22.28,3700.0,22.1602,22.26,22.1104,22.2201,3700.0
2010-08-31 11:20:00,22.25,22.35,22.25,22.29,7000.0,22.1901,22.2899,22.1901,22.23,7000.0
2010-08-31 11:30:00,22.28,22.43,22.28,22.39,4800.0,22.2201,22.3697,22.2201,22.3298,4800.0
2010-08-31 11:40:00,22.35,22.4,22.35,22.39,2900.0,22.2899,22.3397,22.2899,22.3298,2900.0
2010-08-31 11:50:00,22.43,22.45,22.36,22.38,1900.0,22.3697,22.3896,22.2998,22.3198,1900.0
2010-08-31 12:00:00,22.38,22.4,22.29,22.33,5000.0,22.3198,22.3397,22.23,22.2699,5000.0
2010-08-31 12:10:00,22.31,22.4,22.27,22.32,11400.0,22.25,22.3397,22.2101,22.26,11400.0
2010-08-31 12:20:00,22.3,22.41,22.29,22.37,7700.0,22.24,22.3497,22.23,22.3098,7700.0
2010-08-31 12:30:00,22.34,22.39,22.34,22.39,1500.0,22.2799,22.3298,22.2799,22.3298,1500.0
2010-08-31 12:40:00,22.37,22.4,22.3,22.35,6700.0,22.3098,22.3397,22.24,22.2899,6700.0
2010-08-31 12:50:00,22.34,22.4,22.26,22.26,15300.0,22.2799,22.3397,22.2001,22.2001,15300.0
2010-08-31 13:00:00,22.27,22.37,22.27,22.35,2200.0,22.2101,22.3098,22.2101,22.2899,2200.0
2010-08-31 13:10:00,22.33,22.33,22.29,22.29,400.0,22.2699,22.2699,22.23,22.23,400.0
2010-08-31 13:20:00,22.32,22.34,22.3,22.31,1200.0,22.26,22.2799,22.24,22.25,1200.0
2010-08-31 13:30:00,22.31,22.35,22.26,22.35,3800.0,22.25,22.2899,22.2001,22.2899,3800.0
2010-08-31 13:40:00,22.35,22.38,22.26,22.26,1500.0,22.2899,22.3198,22.2001,22.2001,1500.0
2010-08-31 13:50:00,22.26,22.26,22.25,22.26,2000.0,22.2001,22.2001,22.1901,22.2001,2000.0
2010-08-31 14:00:00,22.26,22.33,22.25,22.33,4900.0,22.2001,22.2699,22.1901,22.2699,4900.0
2010-08-31 14:10:00,22.29,22.33,22.1,22.1,2400.0,22.23,22.2699,22.0405,22.0405,2400.0
2010-08-31 14:20:00,22.07,22.18,22.07,22.11,2900.0,22.0106,22.1203,22.0106,22.0505,2900.0
2010-08-31 14:30:00,22.15,22.15,21.95,21.97,7200.0,22.0904,22.0904,21.8909,21.9109,7200.0
2010-08-31 14:40:00,21.97,21.98,21.81,21.82,4200.0,21.9109,21.9209,21.7513,21.7613,4200.0
2010-08-31 14:50:00,21.79,21.86,21.79,21.85,6600.0,21.7314,21.8012,21.7314,21.7912,6600.0
2010-08-31 15:00:00,21.85,21.89,21.83,21.87,4500.0,21.7912,21.8311,21.7713,21.8112,4500.0
2010-08-31 15:10:00,21.89,21.91,21.83,21.88,4500.0,21.8311,21.8511,21.7713,21.8211,4500.0
2010-08-31 15:20:00,21.87,21.99,21.87,21.97,8200.0,21.8112,21.9308,21.8112,21.9109,8200.0
2010-08-31 15:30:00,21.98,22.02,21.88,21.89,10100.0,21.9209,21.9608,21.8211,21.8311,10100.0
2010-08-31 15:40:00,21.91,22.02,21.91,21.99,15700.0,21.8511,21.9608,21.8511,21.9308,15700.0
2010-08-31 15:50:00,21.98,22.03,21.88,21.98,22800.0,21.9209,21.9707,21.8211,21.9209,22800.0
2010-09-01 09:30:00,22.43,22.57,22.0,22.57,5500.0,22.3697,22.5093,21.9408,22.5093,5500.0
2010-09-01 09:40:00,22.55,22.55,22.15,22.16,2800.0,22.4893,22.4893,22.0904,22.1004,2800.0
2010-09-01 09:50:00,22.2,22.29,22.16,22.23,4200.0,22.1403,22.23,22.1004,22.1702,4200.0
2010-09-01 10:00:00,22.32,22.9,22.32,22.78,8800.0,22.26,22.8384,22.26,22.7187,8800.0
2010-09-01 10:10:00,22.74,22.76,22.67,22.73,2900.0,22.6788,22.6988,22.609,22.6689,2900.0
2010-09-01 10:20:00,22.72,22.73,22.4,22.45,12400.0,22.6589,22.6689,22.3397,22.3896,12400.0
2010-09-01 10:30:00,22.46,22.65,22.45,22.5,2900.0,22.3996,22.5891,22.3896,22.4395,2900.0
2010-09-01 10:40:00,22.48,22.59,22.47,22.59,1400.0,22.4195,22.5292,22.4095,22.5292,1400.0
2010-09-01 10:50:00,22.61,22.72,22.6,22.63,16900.0,22.5492,22.6589,22.5392,22.5691,16900.0
2010-09-01 11:00:00,22.58,22.6,22.51,22.54,6300.0,22.5193,22.5392,22.4494,22.4794,6300.0
2010-09-01 11:10:00,22.55,22.59,22.51,22.55,6100.0,22.4893,22.5292,22.4494,22.4893,6100.0
2010-09-01 11:20:00,22.53,22.53,22.44,22.44,1300.0,22.4694,22.4694,22.3796,22.3796,1300.0
2010-09-01 11:30:00,22.47,22.5,22.3,22.33,10300.0,22.4095,22.4395,22.24,22.2699,10300.0
2010-09-01 11:40:00,22.34,22.41,22.2,22.21,7500.0,22.2799,22.3497,22.1403,22.1502,7500.0
2010-09-01 11:50:00,22.24,22.29,22.24,22.28,4600.0,22.1802,22.23,22.1802,22.2201,4600.0
2010-09-01 12:00:00,22.3,22.35,22.29,22.29,1500.0,22.24,22.2899,22.23,22.23,1500.0
2010-09-01 12:10:00,22.3,22.36,22.3,22.31,2200.0,22.24,22.2998,22.24,22.25,2200.0
2010-09-01 12:20:00,22.31,22.31,22.26,22.27,6500.0,22.25,22.25,22.2001,22.2101,6500.0
2010-09-01 12:30:00,22.26,22.26,22.26,22.26,1000.0,22.2001,22.2001,22.2001,22.2001,1000.0
2010-09-01 12:40:00,22.26,22.33,22.25,22.33,2300.0,22.2001,22.2699,22.1901,22.2699,2300.0
2010-09-01 12:50:00,22.33,22.33,22.26,22.26,1100.0,22.2699,22.2699,22.2001,22.2001,1100.0
2010-09-01 13:00:00,22.24,22.25,22.2,22.2,1300.0,22.1802,22.1901,22.1403,22.1403,1300.0
2010-09-01 13:10:00,22.25,22.32,22.22,22.24,13700.0,22.1901,22.26,22.1602,22.1802,13700.0
2010-09-01 13:20:00,22.23,22.26,22.23,22.26,1500.0,22.1702,22.2001,22.1702,22.2001,1500.0
2010-09-01 13:30:00,22.25,22.3,22.25,22.3,1900.0,22.1901,22.24,22.1901,22.24,1900.0
2010-09-01 13:40:00,22.28,22.31,22.28,22.31,3100.0,22.2201,22.25,22.2201,22.25,3100.0
2010-09-01 13:50:00,22.29,22.29,22.26,22.26,1500.0,22.23,22.23,22.2001,22.2001,1500.0
2010-09-01 14:00:00,22.26,22.32,22.26,22.3,7800.0,22.2001,22.26,22.2001,22.24,7800.0
2010-09-01 14:10:00,22.29,22.29,22.26,22.29,3800.0,22.23,22.23,22.2001,22.23,3800.0
2010-09-01 14:20:00,22.29,22.33,22.27,22.31,6200.0,22.23,22.2699,22.2101,22.25,6200.0
2010-09-01 14:30:00,22.31,22.32,22.27,22.27,6000.0,22.25,22.26,22.2101,22.2101,6000.0
2010-09-01 14:40:00,22.28,22.36,22.28,22.33,4200.0,22.2201,22.2998,22.2201,22.2699,4200.0
2010-09-01 14:50:00,22.3,22.32,22.27,22.32,2900.0,22.24,22.26,22.2101,22.26,2900.0
2010-09-01 15:00:00,22.33,22.45,22.32,22.33,10100.0,22.2699,22.3896,22.26,22.2699,10100.0
2010-09-01 15:10:00,22.32,22.38,22.29,22.33,22100.0,22.26,22.3198,22.23,22.2699,22100.0
2010-09-01 15:20:00,22.35,22.38,22.31,22.38,4500.0,22.2899,22.3198,22.25,22.3198,4500.0
2010-09-01 15:30:00,22.38,22.41,22.35,22.35,9100.0,22.3198,22.3497,22.2899,22.2899,9100.0
2010-09-01 15:40:00,22.35,22.35,22.28,22.32,16400.0,22.2899,22.2899,22.2201,22.26,16400.0
2010-09-01 15:50:00,22.35,22.5,22.35,22.48,27100.0,22.2899,22.4395,22.2899,22.4195,27100.0
2010-09-02 09:30:00,22.5,22.5,22.23,22.44,7200.0,22.4395,22.4395,22.1702,22.3796,7200.0
2010-09-02 09:40:00,22.43,22.61,22.38,22.61,12600.0,22.3697,22.5492,22.3198,22.5492,12600.0
2010-09-02 09:50:00,22.64,22.82,22.63,22.82,6300.0,22.5791,22.7586,22.5691,22.7586,6300.0
2010-09-02 10:00:00,22.82,22.98,22.82,22.93,8400.0,22.7586,22.9182,22.7586,22.8683,8400.0
2010-09-02 10:10:00,22.93,22.99,22.72,22.76,8800.0,22.8683,22.9282,22.6589,22.6988,8800.0
2010-09-02 10:20:00,22.77,23.13,22.76,23.13,5200.0,22.7087,23.0678,22.6988,23.0678,5200.0
2010-09-02 10:30:00,23.14,23.15,22.95,23.09,6900.0,23.0777,23.0877,22.8883,23.0279,6900.0
2010-09-02 10:40:00,23.1,23.12,23.08,23.12,6400.0,23.0379,23.0578,23.0179,23.0578,6400.0
2010-09-02 10:50:00,23.12,23.23,23.12,23.21,8900.0,23.0578,23.1675,23.0578,23.1476,8900.0
2010-09-02 11:00:00,23.21,23.33,23.1,23.15,18300.0,23.1476,23.2672,23.0379,23.0877,18300.0
2010-09-02 11:10:00,23.17,23.18,23.12,23.16,5200.0,23.1077,23.1176,23.0578,23.0977,5200.0
2010-09-02 11:20:00,23.15,23.15,23.11,23.15,3800.0,23.0877,23.0877,23.0478,23.0877,3800.0
2010-09-02 11:30:00,23.16,23.35,23.16,23.31,7500.0,23.0977,23.2872,23.0977,23.2473,7500.0
2010-09-02 11:40:00,23.31,23.34,23.29,23.32,6800.0,23.2473,23.2772,23.2273,23.2573,6800.0
2010-09-02 11:50:00,23.32,23.38,23.32,23.35,2900.0,23.2573,23.3171,23.2573,23.2872,2900.0
2010-09-02 12:00:00,23.35,23.49,23.35,23.49,6200.0,23.2872,23.4268,23.2872,23.4268,6200.0
2010-09-02 12:10:00,23.48,23.57,23.47,23.51,6300.0,23.4168,23.5066,23.4069,23.4468,6300.0
2010-09-02 12:20:00,23.5,23.55,23.49,23.55,2000.0,23.4368,23.4866,23.4268,23.4866,2000.0
2010-09-02 12:30:00,23.56,23.63,23.52,23.63,3500.0,23.4966,23.5664,23.4567,23.5664,3500.0
2010-09-02 12:40:00,23.63,23.67,23.56,23.6,5700.0,23.5664,23.6063,23.4966,23.5365,5700.0
2010-09-02 12:50:00,23.62,23.67,23.58,23.6,4900.0,23.5565,23.6063,23.5166,23.5365,4900.0
2010-09-02 13:00:00,23.59,23.59,23.48,23.49,5700.0,23.5265,23.5265,23.4168,23.4268,5700.0
2010-09-02 13:10:00,23.48,23.53,23.41,23.51,6300.0,23.4168,23.4667,23.347,23.4468,6300.0
2010-09-02 13:20:00,23.51,23.57,23.5,23.56,3500.0,23.4468,23.5066,23.4368,23.4966,3500.0
2010-09-02 13:30:00,23.58,23.75,23.57,23.69,5400.0,23.5166,23.6861,23.5066,23.6263,5400.0
2010-09-02 13:40:00,23.69,23.74,23.69,23.71,2900.0,23.6263,23.6761,23.6263,23.6462,2900.0
2010-09-02 13:50:00,23.71,23.77,23.71,23.76,6900.0,23.6462,23.7061,23.6462,23.6961,6900.0
2010-09-02 14:00:00,23.75,23.77,23.64,23.74,13800.0,23.6861,23.7061,23.5764,23.6761,13800.0
2010-09-02 14:10:00,23.74,23.84,23.74,23.82,5000.0,23.6761,23.7759,23.6761,23.7559,5000.0
2010-09-02 14:20:00,23.83,23.83,23.72,23.76,6800.0,23.7659,23.7659,23.6562,23.6961,6800.0
2010-09-02 14:30:00,23.78,23.83,23.74,23.82,6800.0,23.716,23.7659,23.6761,23.7559,6800.0
2010-09-02 14:40:00,23.8,23.86,23.8,23.83,4000.0,23.736,23.7958,23.736,23.7659,4000.0
2010-09-02 14:50:00,23.82,23.93,23.81,23.91,7600.0,23.7559,23.8656,23.7459,23.8457,7600.0
2010-09-02 15:00:00,23.92,24.0,23.88,24.0,9400.0,23.8556,23.9354,23.8158,23.9354,9400.0
2010-09-02 15:10:00,24.0,24.0,23.92,23.99,7400.0,23.9354,23.9354,23.8556,23.9255,7400.0
2010-09-02 15:20:00,23.99,24.1,23.99,24.07,12900.0,23.9255,24.0352,23.9255,24.0052,12900.0
2010-09-02 15:30:00,24.09,24.1,23.97,24.04,19700.0,24.0252,24.0352,23.9055,23.9753,19700.0
2010-09-02 15:40:00,24.04,24.11,24.02,24.02,18200.0,23.9753,24.0451,23.9554,23.9554,18200.0
2010-09-02 15:50:00,24.03,24.18,24.03,24.09,25700.0,23.9654,24.1149,23.9654,24.0252,25700.0
2010-09-03 09:30:00,24.45,24.99,24.24,24.97,12000.0,24.3842,24.9228,24.1748,24.9028,12000.0
2010-09-03 09:40:00,24.99,25.0,24.73,24.73,8500.0,24.9228,24.9327,24.6635,24.6635,8500.0
2010-09-03 09:50:00,24.69,24.79,24.56,24.62,4700.0,24.6236,24.7233,24.4939,24.5538,4700.0
2010-09-03 10:00:00,24.63,24.65,24.43,24.54,6100.0,24.5637,24.5837,24.3643,24.474,6100.0
2010-09-03 10:10:00,24.46,24.5,24.41,24.46,2100.0,24.3942,24.4341,24.3443,24.3942,2100.0
2010-09-03 10:20:00,24.52,24.52,24.28,24.29,4100.0,24.454,24.454,24.2147,24.2247,4100.0
2010-09-03 10:30:00,24.28,24.37,24.21,24.37,4500.0,24.2147,24.3044,24.1449,24.3044,4500.0
2010-09-03 10:40:00,24.37,24.38,24.25,24.26,9000.0,24.3044,24.3144,24.1848,24.1947,9000.0
2010-09-03 10:50:00,24.27,24.41,24.24,24.39,15200.0,24.2047,24.3443,24.1748,24.3244,15200.0
2010-09-03 11:00:00,24.43,24.43,24.31,24.41,2200.0,24.3643,24.3643,24.2446,24.3443,2200.0
2010-09-03 11:10:00,24.4,24.48,24.34,24.45,9000.0,24.3344,24.4141,24.2745,24.3842,9000.0
2010-09-03 11:20:00,24.45,24.47,24.43,24.46,2700.0,24.3842,24.4042,24.3643,24.3942,2700.0
2010-09-03 11:30:00,24.47,24.48,24.36,24.46,4400.0,24.4042,24.4141,24.2945,24.3942,4400.0
2010-09-03 11:40:00,24.46,24.5,24.45,24.46,7000.0,24.3942,24.4341,24.3842,24.3942,7000.0
2010-09-03 11:50:00,24.46,24.5,24.45,24.48,15800.0,24.3942,24.4341,24.3842,24.4141,15800.0
2010-09-03 12:00:00,24.48,24.57,24.45,24.55,15500.0,24.4141,24.5039,24.3842,24.484,15500.0
2010-09-03 12:10:00,24.54,24.54,24.47,24.49,3300.0,24.474,24.474,24.4042,24.4241,3300.0
2010-09-03 12:20:00,24.5,24.5,24.47,24.47,1400.0,24.4341,24.4341,24.4042,24.4042,1400.0
2010-09-03 12:30:00,24.47,24.47,24.45,24.46,9800.0,24.4042,24.4042,24.3842,24.3942,9800.0
2010-09-03 12:40:00,24.46,24.46,24.45,24.46,3200.0,24.3942,24.3942,24.3842,24.3942,3200.0
2010-09-03 12:50:00,24.46,24.46,24.45,24.45,6800.0,24.3942,24.3942,24.3842,24.3842,6800.0
2010-09-03 13:00:00,24.46,24.46,24.45,24.45,8600.0,24.3942,24.3942,24.3842,24.3842,8600.0
2010-09-03 13:10:00,24.45,24.46,24.45,24.46,3400.0,24.3842,24.3942,24.3842,24.3942,3400.0
2010-09-03 13:20:00,24.45,24.46,24.45,24.45,2400.0,24.3842,24.3942,24.3842,24.3842,2400.0
2010-09-03 13:30:00,24.45,24.48,24.45,24.48,3300.0,24.3842,24.4141,24.3842,24.4141,3300.0
2010-09-03 13:40:00,24.49,24.49,24.46,24.46,2400.0,24.4241,24.4241,24.3942,24.3942,2400.0
2010-09-03 13:50:00,24.45,24.47,24.45,24.45,2100.0,24.3842,24.4042,24.3842,24.3842,2100.0
2010-09-03 14:00:00,24.45,24.45,24.45,24.45,3500.0,24.3842,24.3842,24.3842,24.3842,3500.0
2010-09-03 14:10:00,24.45,24.47,24.45,24.47,4900.0,24.3842,24.4042,24.3842,24.4042,4900.0
2010-09-03 14:20:00,24.47,24.47,24.46,24.46,2400.0,24.4042,24.4042,24.3942,24.3942,2400.0
2010-09-03 14:30:00,24.45,24.48,24.45,24.47,7800.0,24.3842,24.4141,24.3842,24.4042,7800.0
2010-09-03 14:40:00,24.47,24.48,24.45,24.46,3600.0,24.4042,24.4141,24.3842,24.3942,3600.0
2010-09-03 14:50:00,24.46,24.48,24.45,24.45,2800.0,24.3942,24.4141,24.3842,24.3842,2800.0
2010-09-03 15:00:00,24.45,24.48,24.45,24.47,12700.0,24.3842,24.4141,24.3842,24.4042,12700.0
2010-09-03 15:10:00,24.46,24.53,24.46,24.53,11000.0,24.3942,24.464,24.3942,24.464,11000.0
2010-09-03 15:20:00,24.53,24.67,24.51,24.55,40200.0,24.464,24.6036,24.4441,24.484,40200.0
2010-09-03 15:30:00,24.56,24.56,24.5,24.5,9000.0,24.4939,24.4939,24.4341,24.4341,9000.0
2010-09-03 15:40:00,24.5,24.55,24.5,24.54,9300.0,24.4341,24.484,24.4341,24.474,9300.0
2010-09-03 15:50:00,24.55,24.55,24.52,24.54,17700.0,24.484,24.484,24.454,24.474,17700.0
2010-09-07 09:30:00,24.52,24.68,24.41,24.5,4900.0,24.454,24.6136,24.3443,24.4341,4900.0
2010-09-07 09:40:00,24.45,24.54,24.42,24.45,16500.0,24.3842,24.474,24.3543,24.3842,16500.0
2010-09-07 09:50:00,24.43,24.67,24.43,24.45,23600.0,24.3643,24.6036,24.3643,24.3842,23600.0
2010-09-07 10:00:00,24.36,24.41,24.28,24.41,4500.0,24.2945,24.3443,24.2147,24.3443,4500.0
2010-09-07 10:10:00,24.45,24.48,24.37,24.37,1800.0,24.3842,24.4141,24.3044,24.3044,1800.0
2010-09-07 10:20:00,24.35,24.41,24.31,24.39,2000.0,24.2845,24.3443,24.2446,24.3244,2000.0
2010-09-07 10:30:00,24.36,24.47,24.36,24.47,3900.0,24.2945,24.4042,24.2945,24.4042,3900.0
2010-09-07 10:40:00,24.5,24.5,24.47,24.49,2900.0,24.4341,24.4341,24.4042,24.4241,2900.0
2010-09-07 10:50:00,24.5,24.52,24.45,24.52,7000.0,24.4341,24.454,24.3842,24.454,7000.0
2010-09-07 11:00:00,24.52,24.56,24.48,24.48,4600.0,24.454,24.4939,24.4141,24.4141,4600.0
2010-09-07 11:10:00,24.51,24.57,24.5,24.52,5200.0,24.4441,24.5039,24.4341,24.454,5200.0
2010-09-07 11:20:00,24.52,24.65,24.52,24.61,4200.0,24.454,24.5837,24.454,24.5438,4200.0
2010-09-07 11:30:00,24.62,24.65,24.6,24.64,5500.0,24.5538,24.5837,24.5338,24.5737,5500.0
2010-09-07 11:40:00,24.64,24.64,24.61,24.64,5100.0,24.5737,24.5737,24.5438,24.5737,5100.0
2010-09-07 11:50:00,24.62,24.69,24.58,24.69,5300.0,24.5538,24.6236,24.5139,24.6236,5300.0
2010-09-07 12:00:00,24.72,24.79,24.72,24.76,4100.0,24.6535,24.7233,24.6535,24.6934,4100.0
2010-09-07 12:10:00,24.79,24.79,24.63,24.66,1500.0,24.7233,24.7233,24.5637,24.5937,1500.0
2010-09-07 12:20:00,24.66,24.67,24.55,24.55,7500.0,24.5937,24.6036,24.484,24.484,7500.0
2010-09-07 12:30:00,24.57,24.6,24.49,24.49,800.0,24.5039,24.5338,24.4241,24.4241,800.0
2010-09-07 12:40:00,24.52,24.52,24.45,24.49,5700.0,24.454,24.454,24.3842,24.4241,5700.0
2010-09-07 12:50:00,24.47,24.5,24.46,24.5,1300.0,24.4042,24.4341,24.3942,24.4341,1300.0
2010-09-07 13:00:00,24.48,24.5,24.46,24.48,800.0,24.4141,24.4341,24.3942,24.4141,800.0
2010-09-07 13:10:00,24.48,24.49,24.46,24.47,3600.0,24.4141,24.4241,24.3942,24.4042,3600.0
2010-09-07 13:20:00,24.44,24.47,24.38,24.47,2300.0,24.3742,24.4042,24.3144,24.4042,2300.0
2010-09-07 13:30:00,24.46,24.46,24.44,24.45,1900.0,24.3942,24.3942,24.3742,24.3842,1900.0
2010-09-07 13:40:00,24.46,24.48,24.45,24.48,1700.0,24.3942,24.4141,24.3842,24.4141,1700.0
2010-09-07 13:50:00,24.47,24.5,24.45,24.45,7500.0,24.4042,24.4341,24.3842,24.3842,7500.0
2010-09-07 14:00:00,24.48,24.48,24.45,24.45,1500.0,24.4141,24.4141,24.3842,24.3842,1500.0
2010-09-07 14:10:00,24.4,24.45,24.4,24.44,4700.0,24.3344,24.3842,24.3344,24.3742,4700.0
2010-09-07 14:20:00,24.42,24.43,24.39,24.43,4400.0,24.3543,24.3643,24.3244,24.3643,4400.0
2010-09-07 14:30:00,24.4,24.48,24.4,24.43,4100.0,24.3344,24.4141,24.3344,24.3643,4100.0
2010-09-07 14:40:00,24.43,24.47,24.43,24.45,1400.0,24.3643,24.4042,24.3643,24.3842,1400.0
2010-09-07 14:50:00,24.41,24.44,24.38,24.41,2800.0,24.3443,24.3742,24.3144,24.3443,2800.0
2010-09-07 15:00:00,24.43,24.45,24.38,24.42,6000.0,24.3643,24.3842,24.3144,24.3543,6000.0
2010-09-07 15:10:00,24.42,24.43,24.4,24.42,2800.0,24.3543,24.3643,24.3344,24.3543,2800.0
2010-09-07 15:20:00,24.41,24.47,24.4,24.45,6100.0,24.3443,24.4042,24.3344,24.3842,6100.0
2010-09-07 15:30:00,24.45,24.46,24.4,24.43,9000.0,24.3842,24.3942,24.3344,24.3643,9000.0
2010-09-07 15:40:00,24.42,24.45,24.4,24.43,7400.0,24.3543,24.3842,24.3344,24.3643,7400.0
2010-09-07 15:50:00,24.41,24.41,24.35,24.36,11400.0,24.3443,24.3443,24.2845,24.2945,11400.0
2010-09-08 09:30:00,24.36,24.63,24.24,24.5,2500.0,24.2945,24.5637,24.1748,24.4341,2500.0
2010-09-08 09:40:00,24.52,24.55,24.52,24.54,1700.0,24.454,24.484,24.454,24.474,1700.0
2010-09-08 09:50:00,24.5,24.84,24.4,24.84,15900.0,24.4341,24.7732,24.3344,24.7732,15900.0
2010-09-08 10:00:00,24.84,24.92,24.64,24.64,8800.0,24.7732,24.853,24.5737,24.5737,8800.0
2010-09-08 10:10:00,24.67,24.67,24.49,24.49,3400.0,24.6036,24.6036,24.4241,24.4241,3400.0
2010-09-08 10:20:00,24.47,24.47,24.39,24.44,5400.0,24.4042,24.4042,24.3244,24.3742,5400.0
2010-09-08 10:30:00,24.44,24.59,24.44,24.58,2500.0,24.3742,24.5238,24.3742,24.5139,2500.0
2010-09-08 10:40:00,24.57,24.59,24.51,24.51,4700.0,24.5039,24.5238,24.4441,24.4441,4700.0
2010-09-08 10:50:00,24.54,24.54,24.47,24.5,4500.0,24.474,24.474,24.4042,24.4341,4500.0
2010-09-08 11:00:00,24.5,24.53,24.45,24.53,8400.0,24.4341,24.464,24.3842,24.464,8400.0
2010-09-08 11:10:00,24.55,24.55,24.44,24.44,4100.0,24.484,24.484,24.3742,24.3742,4100.0
2010-09-08 11:20:00,24.44,24.47,24.4,24.47,3600.0,24.3742,24.4042,24.3344,24.4042,3600.0
2010-09-08 11:30:00,24.46,24.49,24.44,24.44,2100.0,24.3942,24.4241,24.3742,24.3742,2100.0
2010-09-08 11:40:00,24.44,24.44,24.4,24.4,2800.0,24.3742,24.3742,24.3344,24.3344,2800.0
2010-09-08 11:50:00,24.4,24.41,24.35,24.37,5200.0,24.3344,24.3443,24.2845,24.3044,5200.0
2010-09-08 12:00:00,24.38,24.4,24.37,24.37,9800.0,24.3144,24.3344,24.3044,24.3044,9800.0
2010-09-08 12:10:00,24.39,24.46,24.39,24.46,2300.0,24.3244,24.3942,24.3244,24.3942,2300.0
2010-09-08 12:20:00,24.49,24.55,24.48,24.54,11700.0,24.4241,24.484,24.4141,24.474,11700.0
2010-09-08 12:30:00,24.58,24.58,24.58,24.58,100.0,24.5139,24.5139,24.5139,24.5139,100.0
2010-09-08 12:40:00,24.58,24.59,24.58,24.58,2300.0,24.5139,24.5238,24.5139,24.5139,2300.0
2010-09-08 12:50:00,24.57,24.57,24.51,24.52,2700.0,24.5039,24.5039,24.4441,24.454,2700.0
2010-09-08 13:00:00,24.51,24.52,24.43,24.43,4200.0,24.4441,24.454,24.3643,24.3643,4200.0
2010-09-08 13:10:00,24.42,24.42,24.35,24.35,2400.0,24.3543,24.3543,24.2845,24.2845,2400.0
2010-09-08 13:20:00,24.34,24.4,24.34,24.4,1200.0,24.2745,24.3344,24.2745,24.3344,1200.0
2010-09-08 13:30:00,24.41,24.41,24.29,24.29,2000.0,24.3443,24.3443,24.2247,24.2247,2000.0
2010-09-08 13:40:00,24.29,24.29,24.18,24.2,4600.0,24.2247,24.2247,24.1149,24.1349,4600.0
2010-09-08 13:50:00,24.23,24.25,24.2,24.22,1300.0,24.1648,24.1848,24.1349,24.1548,1300.0
2010-09-08 14:00:00,24.26,24.3,24.17,24.27,2500.0,24.1947,24.2346,24.105,24.2047,2500.0
2010-09-08 14:10:00,24.3,24.38,24.24,24.35,2700.0,24.2346,24.3144,24.1748,24.2845,2700.0
2010-09-08 14:20:00,24.34,24.34,24.28,24.3,1700.0,24.2745,24.2745,24.2147,24.2346,1700.0
2010-09-08 14:30:00,24.3,24.35,24.3,24.3,2500.0,24.2346,24.2845,24.2346,24.2346,2500.0
2010-09-08 14:40:00,24.33,24.37,24.31,24.33,4200.0,24.2645,24.3044,24.2446,24.2645,4200.0
2010-09-08 14:50:00,24.31,24.41,24.31,24.4,2800.0,24.2446,24.3443,24.2446,24.3344,2800.0
2010-09-08 15:00:00,24.39,24.47,24.39,24.43,3300.0,24.3244,24.4042,24.3244,24.3643,3300.0
2010-09-08 15:10:00,24.43,24.43,24.35,24.38,5700.0,24.3643,24.3643,24.2845,24.3144,5700.0
2010-09-08 15:20:00,24.38,24.46,24.32,24.32,12000.0,24.3144,24.3942,24.2546,24.2546,12000.0
2010-09-08 15:30:00,24.31,24.38,24.31,24.34,7600.0,24.2446,24.3144,24.2446,24.2745,7600.0
2010-09-08 15:40:00,24.31,24.34,24.23,24.32,19600.0,24.2446,24.2745,24.1648,24.2546,19600.0
2010-09-08 15:50:00,24.33,24.42,24.26,24.41,17600.0,24.2645,24.3543,24.1947,24.3443,17600.0
2010-09-09 09:30:00,24.56,24.99,24.56,24.89,7700.0,24.4939,24.9228,24.4939,24.823,7700.0
2010-09-09 09:40:00,24.9,25.0,24.74,24.74,6300.0,24.833,24.9327,24.6734,24.6734,6300.0
2010-09-09 09:50:00,24.72,24.83,24.72,24.83,12500.0,24.6535,24.7632,24.6535,24.7632,12500.0
2010-09-09 10:00:00,24.85,24.85,24.74,24.77,7700.0,24.7831,24.7831,24.6734,24.7034,7700.0
2010-09-09 10:10:00,24.75,24.81,24.62,24.62,5200.0,24.6834,24.7433,24.5538,24.5538,5200.0
2010-09-09 10:20:00,24.66,24.77,24.48,24.55,10700.0,24.5937,24.7034,24.4141,24.484,10700.0
2010-09-09 10:30:00,24.55,24.69,24.53,24.69,5900.0,24.484,24.6236,24.464,24.6236,5900.0
2010-09-09 10:40:00,24.68,24.71,24.54,24.54,7000.0,24.6136,24.6435,24.474,24.474,7000.0
2010-09-09 10:50:00,24.53,24.6,24.46,24.59,4400.0,24.464,24.5338,24.3942,24.5238,4400.0
2010-09-09 11:00:00,24.59,24.63,24.49,24.49,5700.0,24.5238,24.5637,24.4241,24.4241,5700.0
2010-09-09 11:10:00,24.5,24.59,24.49,24.5,5100.0,24.4341,24.5238,24.4241,24.4341,5100.0
2010-09-09 11:20:00,24.48,24.59,24.48,24.58,2700.0,24.4141,24.5238,24.4141,24.5139,2700.0
2010-09-09 11:30:00,24.57,24.57,24.47,24.5,8200.0,24.5039,24.5039,24.4042,24.4341,8200.0
2010-09-09 11:40:00,24.52,24.62,24.52,24.56,7100.0,24.454,24.5538,24.454,24.4939,7100.0
2010-09-09 11:50:00,24.59,24.62,24.59,24.6,1400.0,24.5238,24.5538,24.5238,24.5338,1400.0
2010-09-09 12:00:00,24.61,24.61,24.59,24.61,4000.0,24.5438,24.5438,24.5238,24.5438,4000.0
2010-09-09 12:10:00,24.61,24.61,24.6,24.61,1800.0,24.5438,24.5438,24.5338,24.5438,1800.0
2010-09-09 12:20:00,24.61,24.61,24.6,24.6,2100.0,24.5438,24.5438,24.5338,24.5338,2100.0
2010-09-09 12:30:00,24.61,24.61,24.6,24.6,2000.0,24.5438,24.5438,24.5338,24.5338,2000.0
2010-09-09 12:40:00,24.59,24.59,24.5,24.5,4000.0,24.5238,24.5238,24.4341,24.4341,4000.0
2010-09-09 12:50:00,24.5,24.53,24.37,24.37,4600.0,24.4341,24.464,24.3044,24.3044,4600.0
2010-09-09 13:00:00,24.35,24.48,24.31,24.46,4200.0,24.2845,24.4141,24.2446,24.3942,4200.0
2010-09-09 13:10:00,24.44,24.5,24.35,24.49,2200.0,24.3742,24.4341,24.2845,24.4241,2200.0
2010-09-09 13:20:00,24.48,24.48,24.32,24.32,11000.0,24.4141,24.4141,24.2546,24.2546,11000.0
2010-09-09 13:30:00,24.32,24.39,24.24,24.24,7700.0,24.2546,24.3244,24.1748,24.1748,7700.0
2010-09-09 13:40:00,24.26,24.27,24.19,24.25,7200.0,24.1947,24.2047,24.1249,24.1848,7200.0
2010-09-09 13:50:00,24.26,24.37,24.25,24.31,17300.0,24.1947,24.3044,24.1848,24.2446,17300.0
2010-09-09 14:00:00,24.34,24.46,24.33,24.33,3900.0,24.2745,24.3942,24.2645,24.2645,3900.0
2010-09-09 14:10:00,24.34,24.5,24.32,24.5,4500.0,24.2745,24.4341,24.2546,24.4341,4500.0
2010-09-09 14:20:00,24.49,24.53,24.4,24.4,3400.0,24.4241,24.464,24.3344,24.3344,3400.0
2010-09-09 14:30:00,24.41,24.57,24.41,24.54,7000.0,24.3443,24.5039,24.3443,24.474,7000.0
2010-09-09 14:40:00,24.54,24.6,24.53,24.6,2000.0,24.474,24.5338,24.464,24.5338,2000.0
2010-09-09 14:50:00,24.61,24.61,24.53,24.59,3700.0,24.5438,24.5438,24.464,24.5238,3700.0
2010-09-09 15:00:00,24.59,24.61,24.59,24.61,7300.0,24.5238,24.5438,24.5238,24.5438,7300.0
2010-09-09 15:10:00,24.6,24.61,24.6,24.61,6600.0,24.5338,24.5438,24.5338,24.5438,6600.0
2010-09-09 15:20:00,24.6,24.67,24.59,24.66,7600.0,24.5338,24.6036,24.5238,24.5937,7600.0
2010-09-09 15:30:00,24.66,24.73,24.6,24.6,12500.0,24.5937,24.6635,24.5338,24.5338,12500.0
2010-09-09 15:40:00,24.59,24.62,24.58,24.59,10900.0,24.5238,24.5538,24.5139,24.5238,10900.0
2010-09-09 15:50:00,24.64,24.65,24.59,24.6,32700.0,24.5737,24.5837,24.5238,24.5338,32700.0
2010-09-10 09:30:00,24.62,24.62,24.39,24.49,27600.0,24.5538,24.5538,24.3244,24.4241,27600.0
2010-09-10 09:40:00,24.4,24.46,24.4,24.41,6700.0,24.3344,24.3942,24.3344,24.3443,6700.0
2010-09-10 09:50:00,24.41,24.57,24.4,24.51,36100.0,24.3443,24.5039,24.3344,24.4441,36100.0
2010-09-10 10:00:00,24.52,24.78,24.51,24.78,6300.0,24.454,24.7133,24.4441,24.7133,6300.0
2010-09-10 10:10:00,24.78,24.91,24.78,24.91,11800.0,24.7133,24.843,24.7133,24.843,11800.0
2010-09-10 10:20:00,24.91,24.94,24.75,24.76,16000.0,24.843,24.8729,24.6834,24.6934,16000.0
2010-09-10 10:30:00,24.76,24.84,24.71,24.8,17000.0,24.6934,24.7732,24.6435,24.7333,17000.0
2010-09-10 10:40:00,24.8,24.8,24.62,24.65,10900.0,24.7333,24.7333,24.5538,24.5837,10900.0
2010-09-10 10:50:00,24.67,24.8,24.65,24.76,13200.0,24.6036,24.7333,24.5837,24.6934,13200.0
2010-09-10 11:00:00,24.77,24.78,24.62,24.67,7600.0,24.7034,24.7133,24.5538,24.6036,7600.0
2010-09-10 11:10:00,24.66,24.72,24.63,24.72,5500.0,24.5937,24.6535,24.5637,24.6535,5500.0
2010-09-10 11:20:00,24.71,24.81,24.71,24.81,5500.0,24.6435,24.7433,24.6435,24.7433,5500.0
2010-09-10 11:30:00,24.81,24.86,24.77,24.77,2600.0,24.7433,24.7931,24.7034,24.7034,2600.0
2010-09-10 11:40:00,24.73,24.78,24.73,24.75,5900.0,24.6635,24.7133,24.6635,24.6834,5900.0
2010-09-10 11:50:00,24.77,24.79,24.72,24.76,3100.0,24.7034,24.7233,24.6535,24.6934,3100.0
2010-09-10 12:00:00,24.72,24.72,24.62,24.63,6600.0,24.6535,24.6535,24.5538,24.5637,6600.0
2010-09-10 12:10:00,24.63,24.75,24.63,24.73,5100.0,24.5637,24.6834,24.5637,24.6635,5100.0
2010-09-10 12:20:00,24.74,24.85,24.74,24.83,5200.0,24.6734,24.7831,24.6734,24.7632,5200.0
2010-09-10 12:30:00,24.8,24.87,24.79,24.86,6100.0,24.7333,24.8031,24.7233,24.7931,6100.0
2010-09-10 12:40:00,24.87,25.0,24.87,25.0,8600.0,24.8031,24.9327,24.8031,24.9327,8600.0
2010-09-10 12:50:00,24.99,24.99,24.93,24.95,4700.0,24.9228,24.9228,24.8629,24.8829,4700.0
2010-09-10 13:00:00,24.96,25.0,24.91,24.98,6100.0,24.8929,24.9327,24.843,24.9128,6100.0
2010-09-10 13:10:00,24.99,25.16,24.98,25.16,6800.0,24.9228,25.0923,24.9128,25.0923,6800.0
2010-09-10 13:20:00,25.13,25.14,25.08,25.1,3900.0,25.0624,25.0724,25.0125,25.0325,3900.0
2010-09-10 13:30:00,25.1,25.23,25.08,25.21,3300.0,25.0325,25.1621,25.0125,25.1422,3300.0
2010-09-10 13:40:00,25.21,25.21,25.05,25.06,1000.0,25.1422,25.1422,24.9826,24.9926,1000.0
2010-09-10 13:50:00,25.08,25.15,25.08,25.1,2600.0,25.0125,25.0823,25.0125,25.0325,2600.0
2010-09-10 14:00:00,25.11,25.15,25.08,25.08,2500.0,25.0424,25.0823,25.0125,25.0125,2500.0
2010-09-10 14:10:00,25.08,25.11,25.05,25.07,6700.0,25.0125,25.0424,24.9826,25.0026,6700.0
2010-09-10 14:20:00,25.09,25.2,25.07,25.19,2300.0,25.0225,25.1322,25.0026,25.1222,2300.0
2010-09-10 14:30:00,25.23,25.23,25.16,25.19,3500.0,25.1621,25.1621,25.0923,25.1222,3500.0
2010-09-10 14:40:00,25.21,25.25,25.16,25.2,7600.0,25.1422,25.1821,25.0923,25.1322,7600.0
2010-09-10 14:50:00,25.19,25.23,25.16,25.21,4400.0,25.1222,25.1621,25.0923,25.1422,4400.0
2010-09-10 15:00:00,25.21,25.21,25.08,25.09,8300.0,25.1422,25.1422,25.0125,25.0225,8300.0
2010-09-10 15:10:00,25.1,25.21,25.06,25.16,8300.0,25.0325,25.1422,24.9926,25.0923,8300.0
2010-09-10 15:20:00,25.15,25.17,25.12,25.13,5400.0,25.0823,25.1023,25.0524,25.0624,5400.0
2010-09-10 15:30:00,25.13,25.23,25.12,25.2,17400.0,25.0624,25.1621,25.0524,25.1322,17400.0
2010-09-10 15:40:00,25.19,25.2,25.11,25.16,10200.0,25.1222,25.1322,25.0424,25.0923,10200.0
2010-09-10 15:50:00,25.15,25.18,25.11,25.16,16800.0,25.0823,25.1123,25.0424,25.0923,16800.0
2010-09-13 09:30:00,25.28,25.78,25.27,25.75,13400.0,25.212,25.7106,25.202,25.6807,13400.0
2010-09-13 09:40:00,25.79,25.89,25.68,25.68,8800.0,25.7206,25.8203,25.6109,25.6109,8800.0
2010-09-13 09:50:00,25.7,25.81,25.67,25.81,16200.0,25.6309,25.7406,25.6009,25.7406,16200.0
2010-09-13 10:00:00,25.85,25.86,25.65,25.8,11500.0,25.7805,25.7904,25.581,25.7306,11500.0
2010-09-13 10:10:00,25.79,25.79,25.71,25.71,1400.0,25.7206,25.7206,25.6408,25.6408,1400.0
2010-09-13 10:20:00,25.67,25.67,25.59,25.61,7400.0,25.6009,25.6009,25.5212,25.5411,7400.0
2010-09-13 10:30:00,25.61,25.7,25.6,25.7,6400.0,25.5411,25.6309,25.5311,25.6309,6400.0
2010-09-13 10:40:00,25.72,25.72,25.65,25.71,9200.0,25.6508,25.6508,25.581,25.6408,9200.0
2010-09-13 10:50:00,25.71,25.74,25.69,25.74,1800.0,25.6408,25.6708,25.6209,25.6708,1800.0
2010-09-13 11:00:00,25.71,25.74,25.69,25.7,26700.0,25.6408,25.6708,25.6209,25.6309,26700.0
2010-09-13 11:10:00,25.68,25.69,25.66,25.68,3900.0,25.6109,25.6209,25.591,25.6109,3900.0
2010-09-13 11:20:00,25.67,25.67,25.61,25.66,9800.0,25.6009,25.6009,25.5411,25.591,9800.0
2010-09-13 11:30:00,25.65,25.65,25.59,25.59,3500.0,25.581,25.581,25.5212,25.5212,3500.0
2010-09-13 11:40:00,25.59,25.59,25.51,25.55,7200.0,25.5212,25.5212,25.4414,25.4813,7200.0
2010-09-13 11:50:00,25.57,25.68,25.57,25.65,15300.0,25.5012,25.6109,25.5012,25.581,15300.0
2010-09-13 12:00:00,25.66,25.69,25.64,25.68,7200.0,25.591,25.6209,25.571,25.6109,7200.0
2010-09-13 12:10:00,25.68,25.69,25.63,25.64,2700.0,25.6109,25.6209,25.561,25.571,2700.0
2010-09-13 12:20:00,25.62,25.62,25.49,25.49,3100.0,25.5511,25.5511,25.4214,25.4214,3100.0
2010-09-13 12:30:00,25.48,25.5,25.48,25.48,700.0,25.4115,25.4314,25.4115,25.4115,700.0
2010-09-13 12:40:00,25.48,25.48,25.41,25.42,3300.0,25.4115,25.4115,25.3416,25.3516,3300.0
2010-09-13 12:50:00,25.42,25.43,25.38,25.4,3000.0,25.3516,25.3616,25.3117,25.3317,3000.0
2010-09-13 13:00:00,25.39,25.39,25.38,25.39,600.0,25.3217,25.3217,25.3117,25.3217,600.0
2010-09-13 13:10:00,25.4,25.42,25.38,25.4,6800.0,25.3317,25.3516,25.3117,25.3317,6800.0
2010-09-13 13:20:00,25.41,25.5,25.4,25.5,7600.0,25.3416,25.4314,25.3317,25.4314,7600.0
2010-09-13 13:30:00,25.49,25.49,25.45,25.45,1200.0,25.4214,25.4214,25.3815,25.3815,1200.0
2010-09-13 13:40:00,25.45,25.55,25.45,25.54,6900.0,25.3815,25.4813,25.3815,25.4713,6900.0
2010-09-13 13:50:00,25.54,25.54,25.49,25.51,4300.0,25.4713,25.4713,25.4214,25.4414,4300.0
2010-09-13 14:00:00,25.49,25.51,25.47,25.5,2400.0,25.4214,25.4414,25.4015,25.4314,2400.0
2010-09-13 14:10:00,25.49,25.52,25.49,25.52,6900.0,25.4214,25.4513,25.4214,25.4513,6900.0
2010-09-13 14:20:00,25.56,25.61,25.55,25.61,2200.0,25.4912,25.5411,25.4813,25.5411,2200.0
2010-09-13 14:30:00,25.61,25.62,25.55,25.56,8000.0,25.5411,25.5511,25.4813,25.4912,8000.0
2010-09-13 14:40:00,25.52,25.62,25.52,25.59,5200.0,25.4513,25.5511,25.4513,25.5212,5200.0
2010-09-13 14:50:00,25.58,25.58,25.53,25.56,6900.0,25.5112,25.5112,25.4613,25.4912,6900.0
2010-09-13 15:00:00,25.57,25.69,25.55,25.69,20200.0,25.5012,25.6209,25.4813,25.6209,20200.0
2010-09-13 15:10:00,25.69,25.71,25.68,25.69,9900.0,25.6209,25.6408,25.6109,25.6209,9900.0
2010-09-13 15:20:00,25.7,25.72,25.65,25.71,10900.0,25.6309,25.6508,25.581,25.6408,10900.0
2010-09-13 15:30:00,25.71,25.74,25.63,25.73,10000.0,25.6408,25.6708,25.561,25.6608,10000.0
2010-09-13 15:40:00,25.72,25.72,25.6,25.65,9700.0,25.6508,25.6508,25.5311,25.581,9700.0
2010-09-13 15:50:00,25.65,25.69,25.59,25.67,22400.0,25.581,25.6209,25.5212,25.6009,22400.0
2010-09-14 09:30:00,25.5,25.73,25.4,25.66,6400.0,25.4314,25.6608,25.3317,25.591,6400.0
2010-09-14 09:40:00,25.69,25.79,25.59,25.79,3600.0,25.6209,25.7206,25.5212,25.7206,3600.0
2010-09-14 09:50:00,25.82,25.9,25.51,25.51,6700.0,25.7505,25.8303,25.4414,25.4414,6700.0
2010-09-14 10:00:00,25.51,25.65,25.38,25.65,12300.0,25.4414,25.581,25.3117,25.581,12300.0
2010-09-14 10:10:00,25.65,25.66,25.59,25.66,5900.0,25.581,25.591,25.5212,25.591,5900.0
2010-09-14 10:20:00,25.69,25.79,25.68,25.77,6100.0,25.6209,25.7206,25.6109,25.7007,6100.0
2010-09-14 10:30:00,25.75,25.76,25.66,25.68,6000.0,25.6807,25.6907,25.591,25.6109,6000.0
2010-09-14 10:40:00,25.62,25.72,25.58,25.71,9300.0,25.5511,25.6508,25.5112,25.6408,9300.0
2010-09-14 10:50:00,25.61,25.66,25.59,25.61,6000.0,25.5411,25.591,25.5212,25.5411,6000.0
2010-09-14 11:00:00,25.61,25.81,25.61,25.81,3700.0,25.5411,25.7406,25.5411,25.7406,3700.0
2010-09-14 11:10:00,25.8,25.8,25.67,25.75,11700.0,25.7306,25.7306,25.6009,25.6807,11700.0
2010-09-14 11:20:00,25.75,25.75,25.62,25.64,3600.0,25.6807,25.6807,25.5511,25.571,3600.0
2010-09-14 11:30:00,25.67,25.76,25.67,25.67,6100.0,25.6009,25.6907,25.6009,25.6009,6100.0
2010-09-14 11:40:00,25.7,25.81,25.7,25.79,3100.0,25.6309,25.7406,25.6309,25.7206,3100.0
2010-09-14 11:50:00,25.77,25.8,25.73,25.8,2400.0,25.7007,25.7306,25.6608,25.7306,2400.0
2010-09-14 12:00:00,25.78,25.88,25.78,25.85,2000.0,25.7106,25.8104,25.7106,25.7805,2000.0
2010-09-14 12:10:00,25.85,25.86,25.79,25.8,2300.0,25.7805,25.7904,25.7206,25.7306,2300.0
2010-09-14 12:20:00,25.84,25.96,25.84,25.94,3600.0,25.7705,25.8902,25.7705,25.8702,3600.0
2010-09-14 12:30:00,25.95,25.95,25.91,25.91,1000.0,25.8802,25.8802,25.8403,25.8403,1000.0
2010-09-14 12:40:00,25.88,25.94,25.76,25.76,2000.0,25.8104,25.8702,25.6907,25.6907,2000.0
2010-09-14 12:50:00,25.71,25.76,25.66,25.73,2400.0,25.6408,25.6907,25.591,25.6608,2400.0
2010-09-14 13:00:00,25.74,25.74,25.71,25.72,1900.0,25.6708,25.6708,25.6408,25.6508,1900.0
2010-09-14 13:10:00,25.7,25.71,25.59,25.6,4700.0,25.6309,25.6408,25.5212,25.5311,4700.0
2010-09-14 13:20:00,25.6,25.6,25.49,25.53,5600.0,25.5311,25.5311,25.4214,25.4613,5600.0
2010-09-14 13:30:00,25.55,25.61,25.54,25.59,3400.0,25.4813,25.5411,25.4713,25.5212,3400.0
2010-09-14 13:40:00,25.58,25.59,25.47,25.49,5300.0,25.5112,25.5212,25.4015,25.4214,5300.0
2010-09-14 13:50:00,25.53,25.6,25.51,25.51,3800.0,25.4613,25.5311,25.4414,25.4414,3800.0
2010-09-14 14:00:00,25.54,25.57,25.53,25.57,2500.0,25.4713,25.5012,25.4613,25.5012,2500.0
2010-09-14 14:10:00,25.57,25.59,25.53,25.59,7500.0,25.5012,25.5212,25.4613,25.5212,7500.0
2010-09-14 14:20:00,25.59,25.62,25.53,25.62,6100.0,25.5212,25.5511,25.4613,25.5511,6100.0
2010-09-14 14:30:00,25.61,25.7,25.58,25.69,8900.0,25.5411,25.6309,25.5112,25.6209,8900.0
2010-09-14 14:40:00,25.72,25.73,25.69,25.69,1500.0,25.6508,25.6608,25.6209,25.6209,1500.0
2010-09-14 14:50:00,25.69,25.72,25.65,25.7,4800.0,25.6209,25.6508,25.581,25.6309,4800.0
2010-09-14 15:00:00,25.69,25.7,25.67,25.7,2500.0,25.6209,25.6309,25.6009,25.6309,2500.0
2010-09-14 15:10:00,25.7,25.7,25.67,25.67,1000.0,25.6309,25.6309,25.6009,25.6009,1000.0
2010-09-14 15:20:00,25.64,25.72,25.64,25.68,4800.0,25.571,25.6508,25.571,25.6109,4800.0
2010-09-14 15:30:00,25.68,25.75,25.67,25.75,5800.0,25.6109,25.6807,25.6009,25.6807,5800.0
2010-09-14 15:40:00,25.74,25.78,25.65,25.71,9800.0,25.6708,25.7106,25.581,25.6408,9800.0
2010-09-14 15:50:00,25.74,25.74,25.58,25.65,15100.0,25.6708,25.6708,25.5112,25.581,15100.0
2010-09-15 09:30:00,25.66,25.85,25.55,25.56,7700.0,25.591,25.7805,25.4813,25.4912,7700.0
2010-09-15 09:40:00,25.51,25.71,25.51,25.71,5400.0,25.4414,25.6408,25.4414,25.6408,5400.0
2010-09-15 09:50:00,25.76,25.8,25.74,25.74,4600.0,25.6907,25.7306,25.6708,25.6708,4600.0
2010-09-15 10:00:00,25.77,25.86,25.7,25.73,4400.0,25.7007,25.7904,25.6309,25.6608,4400.0
2010-09-15 10:10:00,25.77,25.9,25.77,25.84,10100.0,25.7007,25.8303,25.7007,25.7705,10100.0
2010-09-15 10:20:00,25.81,25.88,25.58,25.66,18000.0,25.7406,25.8104,25.5112,25.591,18000.0
2010-09-15 10:30:00,25.69,25.7,25.58,25.58,2000.0,25.6209,25.6309,25.5112,25.5112,2000.0
2010-09-15 10:40:00,25.63,25.7,25.61,25.61,2400.0,25.561,25.6309,25.5411,25.5411,2400.0
2010-09-15 10:50:00,25.6,25.64,25.57,25.64,4300.0,25.5311,25.571,25.5012,25.571,4300.0
2010-09-15 11:00:00,25.68,25.68,25.5,25.52,2600.0,25.6109,25.6109,25.4314,25.4513,2600.0
2010-09-15 11:10:00,25.52,25.54,25.43,25.51,2500.0,25.4513,25.4713,25.3616,25.4414,2500.0
2010-09-15 11:20:00,25.53,25.6,25.43,25.44,5500.0,25.4613,25.5311,25.3616,25.3716,5500.0
2010-09-15 11:30:00,25.44,25.65,25.44,25.63,3200.0,25.3716,25.581,25.3716,25.561,3200.0
2010-09-15 11:40:00,25.65,25.7,25.65,25.7,1300.0,25.581,25.6309,25.581,25.6309,1300.0
2010-09-15 11:50:00,25.68,25.84,25.68,25.72,3300.0,25.6109,25.7705,25.6109,25.6508,3300.0
2010-09-15 12:00:00,25.72,25.72,25.65,25.66,1300.0,25.6508,25.6508,25.581,25.591,1300.0
2010-09-15 12:10:00,25.64,25.66,25.57,25.57,2500.0,25.571,25.591,25.5012,25.5012,2500.0
2010-09-15 12:20:00,25.57,25.62,25.54,25.62,1400.0,25.5012,25.5511,25.4713,25.5511,1400.0
2010-09-15 12:30:00,25.62,25.64,25.61,25.61,1500.0,25.5511,25.571,25.5411,25.5411,1500.0
2010-09-15 12:40:00,25.61,25.61,25.57,25.59,2200.0,25.5411,25.5411,25.5012,25.5212,2200.0
2010-09-15 12:50:00,25.58,25.6,25.57,25.59,1200.0,25.5112,25.5311,25.5012,25.5212,1200.0
2010-09-15 13:00:00,25.58,25.6,25.58,25.59,1600.0,25.5112,25.5311,25.5112,25.5212,1600.0
2010-09-15 13:10:00,25.6,25.68,25.59,25.66,1900.0,25.5311,25.6109,25.5212,25.591,1900.0
2010-09-15 13:20:00,25.69,25.69,25.6,25.6,1400.0,25.6209,25.6209,25.5311,25.5311,1400.0
2010-09-15 13:30:00,25.6,25.62,25.59,25.59,2000.0,25.5311,25.5511,25.5212,25.5212,2000.0
2010-09-15 13:40:00,25.58,25.58,25.49,25.5,1600.0,25.5112,25.5112,25.4214,25.4314,1600.0
2010-09-15 13:50:00,25.5,25.53,25.47,25.51,2300.0,25.4314,25.4613,25.4015,25.4414,2300.0
2010-09-15 14:00:00,25.52,25.55,25.51,25.51,2000.0,25.4513,25.4813,25.4414,25.4414,2000.0
2010-09-15 14:10:00,25.52,25.53,25.45,25.49,6700.0,25.4513,25.4613,25.3815,25.4214,6700.0
2010-09-15 14:20:00,25.48,25.51,25.46,25.49,2900.0,25.4115,25.4414,25.3915,25.4214,2900.0
2010-09-15 14:30:00,25.49,25.53,25.46,25.52,4700.0,25.4214,25.4613,25.3915,25.4513,4700.0
2010-09-15 14:40:00,25.51,25.56,25.51,25.55,1500.0,25.4414,25.4912,25.4414,25.4813,1500.0
2010-09-15 14:50:00,25.55,25.58,25.54,25.58,1300.0,25.4813,25.5112,25.4713,25.5112,1300.0
2010-09-15 15:00:00,25.58,25.6,25.49,25.51,4000.0,25.5112,25.5311,25.4214,25.4414,4000.0
2010-09-15 15:10:00,25.5,25.53,25.46,25.51,5400.0,25.4314,25.4613,25.3915,25.4414,5400.0
2010-09-15 15:20:00,25.52,25.68,25.49,25.68,9500.0,25.4513,25.6109,25.4214,25.6109,9500.0
2010-09-15 15:30:00,25.69,25.73,25.68,25.72,6100.0,25.6209,25.6608,25.6109,25.6508,6100.0
2010-09-15 15:40:00,25.71,25.72,25.64,25.67,7100.0,25.6408,25.6508,25.571,25.6009,7100.0
2010-09-15 15:50:00,25.69,25.76,25.62,25.68,22800.0,25.6209,25.6907,25.5511,25.6109,22800.0
2010-09-16 09:30:00,25.66,25.89,25.62,25.67,2000.0,25.591,25.8203,25.5511,25.6009,2000.0
2010-09-16 09:40:00,25.71,25.75,25.56,25.71,1200.0,25.6408,25.6807,25.4912,25.6408,1200.0
2010-09-16 09:50:00,25.71,25.87,25.69,25.84,6900.0,25.6408,25.8004,25.6209,25.7705,6900.0
2010-09-16 10:00:00,25.78,25.9,25.47,25.89,25700.0,25.7106,25.8303,25.4015,25.8203,25700.0
2010-09-16 10:10:00,25.88,25.99,25.81,25.82,5900.0,25.8104,25.9201,25.7406,25.7505,5900.0
2010-09-16 10:20:00,25.78,25.91,25.78,25.87,5200.0,25.7106,25.8403,25.7106,25.8004,5200.0
2010-09-16 10:30:00,25.84,25.92,25.75,25.92,6100.0,25.7705,25.8503,25.6807,25.8503,6100.0
2010-09-16 10:40:00,25.87,25.98,25.87,25.93,2800.0,25.8004,25.9101,25.8004,25.8602,2800.0
2010-09-16 10:50:00,25.93,25.98,25.92,25.96,10700.0,25.8602,25.9101,25.8503,25.8902,10700.0
2010-09-16 11:00:00,25.96,26.07,25.9,26.05,17400.0,25.8902,25.9999,25.8303,25.9799,17400.0
2010-09-16 11:10:00,26.07,26.23,26.07,26.22,8700.0,25.9999,26.1594,25.9999,26.1495,8700.0
2010-09-16 11:20:00,26.21,26.25,26.07,26.07,10800.0,26.1395,26.1794,25.9999,25.9999,10800.0
2010-09-16 11:30:00,26.08,26.12,26.06,26.09,8300.0,26.0098,26.0497,25.9899,26.0198,8300.0
2010-09-16 11:40:00,26.08,26.09,25.97,26.01,8400.0,26.0098,26.0198,25.9001,25.94,8400.0
2010-09-16 11:50:00,25.96,26.0,25.92,25.93,8300.0,25.8902,25.9301,25.8503,25.8602,8300.0
2010-09-16 12:00:00,25.91,25.93,25.88,25.88,2200.0,25.8403,25.8602,25.8104,25.8104,2200.0
2010-09-16 12:10:00,25.85,25.9,25.78,25.88,4100.0,25.7805,25.8303,25.7106,25.8104,4100.0
2010-09-16 12:20:00,25.9,25.9,25.75,25.82,5600.0,25.8303,25.8303,25.6807,25.7505,5600.0
2010-09-16 12:30:00,25.81,25.86,25.78,25.83,4700.0,25.7406,25.7904,25.7106,25.7605,4700.0
2010-09-16 12:40:00,25.83,25.97,25.83,25.92,7700.0,25.7605,25.9001,25.7605,25.8503,7700.0
2010-09-16 12:50:00,25.91,26.0,25.9,25.98,6700.0,25.8403,25.9301,25.8303,25.9101,6700.0
2010-09-16 13:00:00,25.94,25.97,25.89,25.95,7700.0,25.8702,25.9001,25.8203,25.8802,7700.0
2010-09-16 13:10:00,25.92,25.93,25.64,25.66,7600.0,25.8503,25.8602,25.571,25.591,7600.0
2010-09-16 13:20:00,25.64,25.84,25.64,25.84,3100.0,25.571,25.7705,25.571,25.7705,3100.0
2010-09-16 13:30:00,25.82,25.82,25.74,25.82,2400.0,25.7505,25.7505,25.6708,25.7505,2400.0
2010-09-16 13:40:00,25.82,25.87,25.8,25.81,3800.0,25.7505,25.8004,25.7306,25.7406,3800.0
2010-09-16 13:50:00,25.81,25.81,25.67,25.71,7800.0,25.7406,25.7406,25.6009,25.6408,7800.0
2010-09-16 14:00:00,25.73,25.86,25.68,25.71,7500.0,25.6608,25.7904,25.6109,25.6408,7500.0
2010-09-16 14:10:00,25.72,25.97,25.71,25.85,7400.0,25.6508,25.9001,25.6408,25.7805,7400.0
2010-09-16 14:20:00,25.84,25.92,25.75,25.81,7600.0,25.7705,25.8503,25.6807,25.7406,7600.0
2010-09-16 14:30:00,25.82,25.98,25.78,25.98,3900.0,25.7505,25.9101,25.7106,25.9101,3900.0
2010-09-16 14:40:00,26.0,26.0,25.92,26.0,9500.0,25.9301,25.9301,25.8503,25.9301,9500.0
2010-09-16 14:50:00,26.0,26.0,25.93,25.98,4600.0,25.9301,25.9301,25.8602,25.9101,4600.0
2010-09-16 15:00:00,25.97,25.98,25.95,25.96,6200.0,25.9001,25.9101,25.8802,25.8902,6200.0
2010-09-16 15:10:00,25.98,25.98,25.9,25.95,9600.0,25.9101,25.9101,25.8303,25.8802,9600.0
2010-09-16 15:20:00,25.96,25.99,25.93,25.97,10900.0,25.8902,25.9201,25.8602,25.9001,10900.0
2010-09-16 15:30:00,25.99,26.0,25.88,26.0,19000.0,25.9201,25.9301,25.8104,25.9301,19000.0
2010-09-16 15:40:00,26.0,26.0,25.91,25.95,14400.0,25.9301,25.9301,25.8403,25.8802,14400.0
2010-09-16 15:50:00,25.96,26.0,25.93,25.99,32600.0,25.8902,25.9301,25.8602,25.9201,32600.0
2010-09-17 09:30:00,26.24,26.32,25.87,26.24,44900.0,26.1694,26.2492,25.8004,26.1694,44900.0
2010-09-17 09:40:00,26.23,26.26,26.09,26.21,10400.0,26.1594,26.1894,26.0198,26.1395,10400.0
2010-09-17 09:50:00,26.18,26.18,26.11,26.18,7100.0,26.1096,26.1096,26.0398,26.1096,7100.0
2010-09-17 10:00:00,26.15,26.25,26.1,26.18,5600.0,26.0796,26.1794,26.0298,26.1096,5600.0
2010-09-17 10:10:00,26.16,26.23,26.1,26.23,3200.0,26.0896,26.1594,26.0298,26.1594,3200.0
2010-09-17 10:20:00,26.25,26.25,26.12,26.22,6000.0,26.1794,26.1794,26.0497,26.1495,6000.0
2010-09-17 10:30:00,26.22,26.25,26.2,26.21,5000.0,26.1495,26.1794,26.1295,26.1395,5000.0
2010-09-17 10:40:00,26.18,26.27,26.13,26.27,4300.0,26.1096,26.1993,26.0597,26.1993,4300.0
2010-09-17 10:50:00,26.28,26.31,26.28,26.29,1700.0,26.2093,26.2392,26.2093,26.2193,1700.0
2010-09-17 11:00:00,26.29,26.44,26.29,26.4,5700.0,26.2193,26.3689,26.2193,26.329,5700.0
2010-09-17 11:10:00,26.38,26.38,26.26,26.28,3400.0,26.309,26.309,26.1894,26.2093,3400.0
2010-09-17 11:20:00,26.29,26.31,26.26,26.3,3000.0,26.2193,26.2392,26.1894,26.2292,3000.0
2010-09-17 11:30:00,26.28,26.33,26.26,26.33,2200.0,26.2093,26.2592,26.1894,26.2592,2200.0
2010-09-17 11:40:00,26.32,26.39,26.32,26.35,1300.0,26.2492,26.319,26.2492,26.2791,1300.0
2010-09-17 11:50:00,26.38,26.43,26.38,26.43,1900.0,26.309,26.3589,26.309,26.3589,1900.0
2010-09-17 12:00:00,26.41,26.46,26.41,26.43,1200.0,26.339,26.3888,26.339,26.3589,1200.0
2010-09-17 12:10:00,26.42,26.43,26.33,26.33,2800.0,26.3489,26.3589,26.2592,26.2592,2800.0
2010-09-17 12:20:00,26.31,26.33,26.29,26.32,1700.0,26.2392,26.2592,26.2193,26.2492,1700.0
2010-09-17 12:30:00,26.32,26.34,26.3,26.34,2100.0,26.2492,26.2691,26.2292,26.2691,2100.0
2010-09-17 12:40:00,26.31,26.31,26.25,26.28,1800.0,26.2392,26.2392,26.1794,26.2093,1800.0
2010-09-17 12:50:00,26.26,26.33,26.24,26.33,2600.0,26.1894,26.2592,26.1694,26.2592,2600.0
2010-09-17 13:00:00,26.32,26.34,26.28,26.3,2900.0,26.2492,26.2691,26.2093,26.2292,2900.0
2010-09-17 13:10:00,26.29,26.31,26.25,26.25,1000.0,26.2193,26.2392,26.1794,26.1794,1000.0
2010-09-17 13:20:00,26.28,26.32,26.27,26.32,1600.0,26.2093,26.2492,26.1993,26.2492,1600.0
2010-09-17 13:30:00,26.34,26.36,26.33,26.33,700.0,26.2691,26.2891,26.2592,26.2592,700.0
2010-09-17 13:40:00,26.32,26.35,26.29,26.31,1500.0,26.2492,26.2791,26.2193,26.2392,1500.0
2010-09-17 13:50:00,26.29,26.35,26.29,26.29,1900.0,26.2193,26.2791,26.2193,26.2193,1900.0
2010-09-17 14:00:00,26.27,26.28,26.25,26.28,1300.0,26.1993,26.2093,26.1794,26.2093,1300.0
2010-09-17 14:10:00,26.29,26.36,26.29,26.35,800.0,26.2193,26.2891,26.2193,26.2791,800.0
2010-09-17 14:20:00,26.36,26.37,26.29,26.34,3600.0,26.2891,26.2991,26.2193,26.2691,3600.0
2010-09-17 14:30:00,26.36,26.4,26.34,26.4,3700.0,26.2891,26.329,26.2691,26.329,3700.0
2010-09-17 14:40:00,26.38,26.38,26.34,26.36,3400.0,26.309,26.309,26.2691,26.2891,3400.0
2010-09-17 14:50:00,26.36,26.38,26.35,26.36,2900.0,26.2891,26.309,26.2791,26.2891,2900.0
2010-09-17 15:00:00,26.35,26.36,26.22,26.23,5700.0,26.2791,26.2891,26.1495,26.1594,5700.0
2010-09-17 15:10:00,26.24,26.31,26.17,26.28,4700.0,26.1694,26.2392,26.0996,26.2093,4700.0
2010-09-17 15:20:00,26.27,26.34,26.27,26.3,4500.0,26.1993,26.2691,26.1993,26.2292,4500.0
2010-09-17 15:30:00,26.31,26.41,26.31,26.4,9500.0,26.2392,26.339,26.2392,26.329,9500.0
2010-09-17 15:40:00,26.4,26.42,26.33,26.35,16400.0,26.329,26.3489,26.2592,26.2791,16400.0
2010-09-17 15:50:00,26.35,26.57,26.35,26.5,59700.0,26.2791,26.4985,26.2791,26.4287,59700.0
2010-09-20 09:30:00,26.54,26.54,26.28,26.39,11800.0,26.4686,26.4686,26.2093,26.319,11800.0
2010-09-20 09:40:00,26.43,26.47,26.16,26.16,10500.0,26.3589,26.3988,26.0896,26.0896,10500.0
2010-09-20 09:50:00,26.19,26.21,26.15,26.21,4200.0,26.1195,26.1395,26.0796,26.1395,4200.0
2010-09-20 10:00:00,26.19,26.29,26.08,26.21,22000.0,26.1195,26.2193,26.0098,26.1395,22000.0
2010-09-20 10:10:00,26.21,26.22,26.15,26.2,13100.0,26.1395,26.1495,26.0796,26.1295,13100.0
2010-09-20 10:20:00,26.2,26.41,26.18,26.41,11700.0,26.1295,26.339,26.1096,26.339,11700.0
2010-09-20 10:30:00,26.45,26.48,26.44,26.45,11000.0,26.3788,26.4088,26.3689,26.3788,11000.0
2010-09-20 10:40:00,26.46,26.48,26.36,26.44,5500.0,26.3888,26.4088,26.2891,26.3689,5500.0
2010-09-20 10:50:00,26.41,26.5,26.41,26.46,7700.0,26.339,26.4287,26.339,26.3888,7700.0
2010-09-20 11:00:00,26.47,26.47,26.43,26.43,2600.0,26.3988,26.3988,26.3589,26.3589,2600.0
2010-09-20 11:10:00,26.4,26.4,26.19,26.19,5800.0,26.329,26.329,26.1195,26.1195,5800.0
2010-09-20 11:20:00,26.21,26.21,26.17,26.18,6200.0,26.1395,26.1395,26.0996,26.1096,6200.0
2010-09-20 11:30:00,26.18,26.24,26.17,26.21,5100.0,26.1096,26.1694,26.0996,26.1395,5100.0
2010-09-20 11:40:00,26.18,26.18,26.16,26.17,1400.0,26.1096,26.1096,26.0896,26.0996,1400.0
2010-09-20 11:50:00,26.16,26.19,26.15,26.16,2800.0,26.0896,26.1195,26.0796,26.0896,2800.0
2010-09-20 12:00:00,26.16,26.17,26.16,26.17,800.0,26.0896,26.0996,26.0896,26.0996,800.0
2010-09-20 12:10:00,26.16,26.18,26.15,26.17,1900.0,26.0896,26.1096,26.0796,26.0996,1900.0
2010-09-20 12:20:00,26.16,26.16,26.12,26.15,8000.0,26.0896,26.0896,26.0497,26.0796,8000.0
2010-09-20 12:30:00,26.14,26.24,26.13,26.22,27600.0,26.0697,26.1694,26.0597,26.1495,27600.0
2010-09-20 12:40:00,26.23,26.33,26.23,26.28,1200.0,26.1594,26.2592,26.1594,26.2093,1200.0
2010-09-20 12:50:00,26.26,26.3,26.25,26.28,3100.0,26.1894,26.2292,26.1794,26.2093,3100.0
2010-09-20 13:00:00,26.28,26.28,26.22,26.22,3500.0,26.2093,26.2093,26.1495,26.1495,3500.0
2010-09-20 13:10:00,26.22,26.23,26.11,26.23,4800.0,26.1495,26.1594,26.0398,26.1594,4800.0
2010-09-20 13:20:00,26.23,26.31,26.22,26.31,1700.0,26.1594,26.2392,26.1495,26.2392,1700.0
2010-09-20 13:30:00,26.3,26.4,26.28,26.4,2500.0,26.2292,26.329,26.2093,26.329,2500.0
2010-09-20 13:40:00,26.4,26.41,26.38,26.41,2600.0,26.329,26.339,26.309,26.339,2600.0
2010-09-20 13:50:00,26.4,26.47,26.4,26.47,5800.0,26.329,26.3988,26.329,26.3988,5800.0
2010-09-20 14:00:00,26.49,26.49,26.41,26.43,1600.0,26.4187,26.4187,26.339,26.3589,1600.0
2010-09-20 14:10:00,26.43,26.44,26.39,26.4,2800.0,26.3589,26.3689,26.319,26.329,2800.0
2010-09-20 14:20:00,26.46,26.49,26.45,26.49,2100.0,26.3888,26.4187,26.3788,26.4187,2100.0
2010-09-20 14:30:00,26.5,26.51,26.45,26.46,4100.0,26.4287,26.4387,26.3788,26.3888,4100.0
2010-09-20 14:40:00,26.47,26.47,26.4,26.4,1900.0,26.3988,26.3988,26.329,26.329,1900.0
2010-09-20 14:50:00,26.38,26.49,26.36,26.38,3100.0,26.309,26.4187,26.2891,26.309,3100.0
2010-09-20 15:00:00,26.38,26.5,26.36,26.43,11200.0,26.309,26.4287,26.2891,26.3589,11200.0
2010-09-20 15:10:00,26.42,26.44,26.4,26.43,7600.0,26.3489,26.3689,26.329,26.3589,7600.0
2010-09-20 15:20:00,26.43,26.46,26.39,26.41,7900.0,26.3589,26.3888,26.319,26.339,7900.0
2010-09-20 15:30:00,26.43,26.44,26.36,26.39,9200.0,26.3589,26.3689,26.2891,26.319,9200.0
2010-09-20 15:40:00,26.39,26.39,26.21,26.24,55600.0,26.319,26.319,26.1395,26.1694,55600.0
2010-09-20 15:50:00,26.26,26.31,26.16,26.2,52400.0,26.1894,26.2392,26.0896,26.1295,52400.0
2010-09-21 09:30:00,26.33,26.35,26.11,26.18,5900.0,26.2592,26.2791,26.0398,26.1096,5900.0
2010-09-21 09:40:00,26.24,26.25,26.15,26.25,36200.0,26.1694,26.1794,26.0796,26.1794,36200.0
2010-09-21 09:50:00,26.25,26.29,26.22,26.24,17100.0,26.1794,26.2193,26.1495,26.1694,17100.0
2010-09-21 10:00:00,26.25,26.38,26.18,26.18,44600.0,26.1794,26.309,26.1096,26.1096,44600.0
2010-09-21 10:10:00,26.18,26.2,26.17,26.2,12700.0,26.1096,26.1295,26.0996,26.1295,12700.0
2010-09-21 10:20:00,26.2,26.25,26.2,26.25,10700.0,26.1295,26.1794,26.1295,26.1794,10700.0
2010-09-21 10:30:00,26.25,26.37,26.25,26.35,8700.0,26.1794,26.2991,26.1794,26.2791,8700.0
2010-09-21 10:40:00,26.33,26.36,26.2,26.32,4900.0,26.2592,26.2891,26.1295,26.2492,4900.0
2010-09-21 10:50:00,26.29,26.31,26.22,26.23,4100.0,26.2193,26.2392,26.1495,26.1594,4100.0
2010-09-21 11:00:00,26.24,26.24,26.08,26.12,11900.0,26.1694,26.1694,26.0098,26.0497,11900.0
2010-09-21 11:10:00,26.15,26.27,26.15,26.26,4700.0,26.0796,26.1993,26.0796,26.1894,4700.0
2010-09-21 11:20:00,26.28,26.35,26.15,26.15,8700.0,26.2093,26.2791,26.0796,26.0796,8700.0
2010-09-21 11:30:00,26.14,26.31,26.13,26.31,4500.0,26.0697,26.2392,26.0597,26.2392,4500.0
2010-09-21 11:40:00,26.29,26.29,26.24,26.26,2100.0,26.2193,26.2193,26.1694,26.1894,2100.0
2010-09-21 11:50:00,26.27,26.32,26.26,26.32,4400.0,26.1993,26.2492,26.1894,26.2492,4400.0
2010-09-21 12:00:00,26.29,26.32,26.19,26.22,7200.0,26.2193,26.2492,26.1195,26.1495,7200.0
2010-09-21 12:10:00,26.22,26.23,26.22,26.22,1500.0,26.1495,26.1594,26.1495,26.1495,1500.0
2010-09-21 12:20:00,26.22,26.23,26.15,26.15,3900.0,26.1495,26.1594,26.0796,26.0796,3900.0
2010-09-21 12:30:00,26.16,26.24,26.15,26.24,2200.0,26.0896,26.1694,26.0796,26.1694,2200.0
2010-09-21 12:40:00,26.23,26.25,26.23,26.25,2200.0,26.1594,26.1794,26.1594,26.1794,2200.0
2010-09-21 12:50:00,26.25,26.3,26.25,26.3,1400.0,26.1794,26.2292,26.1794,26.2292,1400.0
2010-09-21 13:00:00,26.29,26.3,26.17,26.17,2400.0,26.2193,26.2292,26.0996,26.0996,2400.0
2010-09-21 13:10:00,26.2,26.23,26.18,26.19,3300.0,26.1295,26.1594,26.1096,26.1195,3300.0
2010-09-21 13:20:00,26.2,26.27,26.2,26.21,6200.0,26.1295,26.1993,26.1295,26.1395,6200.0
2010-09-21 13:30:00,26.2,26.23,26.13,26.17,7000.0,26.1295,26.1594,26.0597,26.0996,7000.0
2010-09-21 13:40:00,26.14,26.21,26.11,26.21,5200.0,26.0697,26.1395,26.0398,26.1395,5200.0
2010-09-21 13:50:00,26.2,26.31,26.2,26.29,3000.0,26.1295,26.2392,26.1295,26.2193,3000.0
2010-09-21 14:00:00,26.27,26.33,26.16,26.16,5300.0,26.1993,26.2592,26.0896,26.0896,5300.0
2010-09-21 14:10:00,26.15,26.25,26.14,26.18,7800.0,26.0796,26.1794,26.0697,26.1096,7800.0
2010-09-21 14:20:00,26.13,26.15,26.07,26.13,8700.0,26.0597,26.0796,25.9999,26.0597,8700.0
2010-09-21 14:30:00,26.16,26.21,26.1,26.18,26500.0,26.0896,26.1395,26.0298,26.1096,26500.0
2010-09-21 14:40:00,26.18,26.23,26.06,26.12,28700.0,26.1096,26.1594,25.9899,26.0497,28700.0
2010-09-21 14:50:00,26.11,26.25,26.06,26.2,21100.0,26.0398,26.1794,25.9899,26.1295,21100.0
2010-09-21 15:00:00,26.21,26.23,26.07,26.21,17100.0,26.1395,26.1594,25.9999,26.1395,17100.0
2010-09-21 15:10:00,26.2,26.24,26.16,26.21,11400.0,26.1295,26.1694,26.0896,26.1395,11400.0
2010-09-21 15:20:00,26.2,26.21,26.11,26.21,14900.0,26.1295,26.1395,26.0398,26.1395,14900.0
2010-09-21 15:30:00,26.21,26.21,26.09,26.17,22400.0,26.1395,26.1395,26.0198,26.0996,22400.0
2010-09-21 15:40:00,26.15,26.2,26.11,26.19,15300.0,26.0796,26.1295,26.0398,26.1195,15300.0
2010-09-21 15:50:00,26.2,26.25,26.15,26.18,20800.0,26.1295,26.1794,26.0796,26.1096,20800.0
2010-09-22 09:30:00,26.19,26.19,26.0,26.16,5100.0,26.1195,26.1195,25.9301,26.0896,5100.0
2010-09-22 09:40:00,26.17,26.5,26.17,26.46,8200.0,26.0996,26.4287,26.0996,26.3888,8200.0
2010-09-22 09:50:00,26.46,26.46,26.13,26.13,4800.0,26.3888,26.3888,26.0597,26.0597,4800.0
2010-09-22 10:00:00,26.12,26.16,26.04,26.14,8200.0,26.0497,26.0896,25.9699,26.0697,8200.0
2010-09-22 10:10:00,26.15,26.19,26.06,26.06,3800.0,26.0796,26.1195,25.9899,25.9899,3800.0
2010-09-22 10:20:00,26.06,26.1,26.05,26.06,27500.0,25.9899,26.0298,25.9799,25.9899,27500.0
2010-09-22 10:30:00,26.07,26.13,26.05,26.05,5000.0,25.9999,26.0597,25.9799,25.9799,5000.0
2010-09-22 10:40:00,26.07,26.21,26.05,26.12,7200.0,25.9999,26.1395,25.9799,26.0497,7200.0
2010-09-22 10:50:00,26.14,26.14,26.07,26.12,1700.0,26.0697,26.0697,25.9999,26.0497,1700.0
2010-09-22 11:00:00,26.18,26.24,26.12,26.12,3600.0,26.1096,26.1694,26.0497,26.0497,3600.0
2010-09-22 11:10:00,26.14,26.14,25.93,26.09,5200.0,26.0697,26.0697,25.8602,26.0198,5200.0
2010-09-22 11:20:00,26.07,26.07,25.91,25.92,4400.0,25.9999,25.9999,25.8403,25.8503,4400.0
2010-09-22 11:30:00,25.9,26.02,25.88,26.0,3600.0,25.8303,25.95,25.8104,25.9301,3600.0
2010-09-22 11:40:00,26.01,26.05,25.99,25.99,3600.0,25.94,25.9799,25.9201,25.9201,3600.0
2010-09-22 11:50:00,26.0,26.0,25.87,25.9,4600.0,25.9301,25.9301,25.8004,25.8303,4600.0
2010-09-22 12:00:00,25.9,25.9,25.77,25.8,7900.0,25.8303,25.8303,25.7007,25.7306,7900.0
2010-09-22 12:10:00,25.86,25.86,25.79,25.85,2300.0,25.7904,25.7904,25.7206,25.7805,2300.0
2010-09-22 12:20:00,25.88,25.9,25.76,25.78,2900.0,25.8104,25.8303,25.6907,25.7106,2900.0
2010-09-22 12:30:00,25.77,25.77,25.72,25.74,3000.0,25.7007,25.7007,25.6508,25.6708,3000.0
2010-09-22 12:40:00,25.74,25.74,25.61,25.64,1400.0,25.6708,25.6708,25.5411,25.571,1400.0
2010-09-22 12:50:00,25.63,25.63,25.53,25.56,4300.0,25.561,25.561,25.4613,25.4912,4300.0
2010-09-22 13:00:00,25.56,25.59,25.52,25.54,2900.0,25.4912,25.5212,25.4513,25.4713,2900.0
2010-09-22 13:10:00,25.55,25.55,25.52,25.53,2500.0,25.4813,25.4813,25.4513,25.4613,2500.0
2010-09-22 13:20:00,25.55,25.58,25.55,25.57,1900.0,25.4813,25.5112,25.4813,25.5012,1900.0
2010-09-22 13:30:00,25.57,25.59,25.54,25.56,1700.0,25.5012,25.5212,25.4713,25.4912,1700.0
2010-09-22 13:40:00,25.53,25.56,25.52,25.55,2500.0,25.4613,25.4912,25.4513,25.4813,2500.0
2010-09-22 13:50:00,25.53,25.58,25.53,25.56,2000.0,25.4613,25.5112,25.4613,25.4912,2000.0
2010-09-22 14:00:00,25.56,25.57,25.54,25.57,2700.0,25.4912,25.5012,25.4713,25.5012,2700.0
2010-09-22 14:10:00,25.57,25.59,25.52,25.52,2500.0,25.5012,25.5212,25.4513,25.4513,2500.0
2010-09-22 14:20:00,25.54,25.66,25.54,25.65,4200.0,25.4713,25.591,25.4713,25.581,4200.0
2010-09-22 14:30:00,25.64,25.82,25.64,25.77,33400.0,25.571,25.7505,25.571,25.7007,33400.0
2010-09-22 14:40:00,25.77,25.87,25.77,25.87,10200.0,25.7007,25.8004,25.7007,25.8004,10200.0
2010-09-22 14:50:00,25.87,25.92,25.85,25.88,4900.0,25.8004,25.8503,25.7805,25.8104,4900.0
2010-09-22 15:00:00,25.88,25.94,25.88,25.88,5500.0,25.8104,25.8702,25.8104,25.8104,5500.0
2010-09-22 15:10:00,25.89,25.94,25.86,25.86,5600.0,25.8203,25.8702,25.7904,25.7904,5600.0
2010-09-22 15:20:00,25.87,25.95,25.86,25.86,7900.0,25.8004,25.8802,25.7904,25.7904,7900.0
2010-09-22 15:30:00,25.86,25.89,25.78,25.89,11900.0,25.7904,25.8203,25.7106,25.8203,11900.0
2010-09-22 15:40:00,25.9,25.9,25.77,25.79,13000.0,25.8303,25.8303,25.7007,25.7206,13000.0
2010-09-22 15:50:00,25.77,25.84,25.75,25.81,14200.0,25.7007,25.7705,25.6807,25.7406,14200.0
2010-09-23 09:30:00,25.52,25.72,25.52,25.72,5600.0,25.4513,25.6508,25.4513,25.6508,5600.0
2010-09-23 09:40:00,25.75,25.87,25.75,25.84,1600.0,25.6807,25.8004,25.6807,25.7705,1600.0
2010-09-23 09:50:00,25.81,25.81,25.74,25.74,1200.0,25.7406,25.7406,25.6708,25.6708,1200.0
2010-09-23 10:00:00,25.73,26.1,25.73,26.08,6600.0,25.6608,26.0298,25.6608,26.0098,6600.0
2010-09-23 10:10:00,26.06,26.1,25.96,25.99,3800.0,25.9899,26.0298,25.8902,25.9201,3800.0
2010-09-23 10:20:00,26.0,26.17,25.99,26.17,4600.0,25.9301,26.0996,25.9201,26.0996,4600.0
2010-09-23 10:30:00,26.17,26.22,26.11,26.11,2100.0,26.0996,26.1495,26.0398,26.0398,2100.0
2010-09-23 10:40:00,26.14,26.21,26.14,26.17,1900.0,26.0697,26.1395,26.0697,26.0996,1900.0
2010-09-23 10:50:00,26.14,26.17,26.0,26.0,1500.0,26.0697,26.0996,25.9301,25.9301,1500.0
2010-09-23 11:00:00,26.0,26.17,25.99,26.16,3600.0,25.9301,26.0996,25.9201,26.0896,3600.0
2010-09-23 11:10:00,26.17,26.25,26.13,26.25,3100.0,26.0996,26.1794,26.0597,26.1794,3100.0
2010-09-23 11:20:00,26.27,26.31,26.19,26.23,3000.0,26.1993,26.2392,26.1195,26.1594,3000.0
2010-09-23 11:30:00,26.27,26.32,26.21,26.21,3500.0,26.1993,26.2492,26.1395,26.1395,3500.0
2010-09-23 11:40:00,26.19,26.19,26.09,26.11,5400.0,26.1195,26.1195,26.0198,26.0398,5400.0
2010-09-23 11:50:00,26.11,26.23,26.04,26.1,3800.0,26.0398,26.1594,25.9699,26.0298,3800.0
2010-09-23 12:00:00,26.07,26.16,26.0,26.15,2100.0,25.9999,26.0896,25.9301,26.0796,2100.0
2010-09-23 12:10:00,26.15,26.19,26.1,26.11,2400.0,26.0796,26.1195,26.0298,26.0398,2400.0
2010-09-23 12:20:00,26.09,26.14,26.09,26.12,1500.0,26.0198,26.0697,26.0198,26.0497,1500.0
2010-09-23 12:30:00,26.12,26.12,26.0,26.01,2900.0,26.0497,26.0497,25.9301,25.94,2900.0
2010-09-23 12:40:00,26.0,26.03,26.0,26.03,1200.0,25.9301,25.96,25.9301,25.96,1200.0
2010-09-23 12:50:00,26.04,26.05,26.01,26.01,1500.0,25.9699,25.9799,25.94,25.94,1500.0
2010-09-23 13:00:00,26.0,26.02,26.0,26.0,1400.0,25.9301,25.95,25.9301,25.9301,1400.0
2010-09-23 13:10:00,26.01,26.02,25.94,25.94,13300.0,25.94,25.95,25.8702,25.8702,13300.0
2010-09-23 13:20:00,25.94,25.99,25.94,25.99,600.0,25.8702,25.9201,25.8702,25.9201,600.0
2010-09-23 13:30:00,25.98,26.0,25.96,25.98,1800.0,25.9101,25.9301,25.8902,25.9101,1800.0
2010-09-23 13:40:00,25.97,25.97,25.9,25.9,3400.0,25.9001,25.9001,25.8303,25.8303,3400.0
2010-09-23 13:50:00,25.88,25.92,25.88,25.9,1700.0,25.8104,25.8503,25.8104,25.8303,1700.0
2010-09-23 14:00:00,25.9,25.94,25.9,25.92,1500.0,25.8303,25.8702,25.8303,25.8503,1500.0
2010-09-23 14:10:00,25.96,26.03,25.96,26.01,1800.0,25.8902,25.96,25.8902,25.94,1800.0
2010-09-23 14:20:00,26.01,26.03,26.01,26.03,2300.0,25.94,25.96,25.94,25.96,2300.0
2010-09-23 14:30:00,26.04,26.07,26.0,26.02,15000.0,25.9699,25.9999,25.9301,25.95,15000.0
2010-09-23 14:40:00,26.0,26.02,25.95,25.97,7500.0,25.9301,25.95,25.8802,25.9001,7500.0
2010-09-23 14:50:00,25.96,25.97,25.93,25.94,8000.0,25.8902,25.9001,25.8602,25.8702,8000.0
2010-09-23 15:00:00,25.95,25.96,25.9,25.9,5900.0,25.8802,25.8902,25.8303,25.8303,5900.0
2010-09-23 15:10:00,25.89,25.95,25.83,25.88,4500.0,25.8203,25.8802,25.7605,25.8104,4500.0
2010-09-23 15:20:00,25.89,25.92,25.89,25.9,8300.0,25.8203,25.8503,25.8203,25.8303,8300.0
2010-09-23 15:30:00,25.91,25.91,25.8,25.81,19800.0,25.8403,25.8403,25.7306,25.7406,19800.0
2010-09-23 15:40:00,25.82,25.93,25.8,25.81,21000.0,25.7505,25.8602,25.7306,25.7406,21000.0
2010-09-23 15:50:00,25.8,25.84,25.76,25.8,13900.0,25.7306,25.7705,25.6907,25.7306,13900.0
2010-09-24 09:30:00,26.14,26.29,26.0,26.29,2900.0,26.0697,26.2193,25.9301,26.2193,2900.0
2010-09-24 09:40:00,26.29,26.35,26.16,26.16,4600.0,26.2193,26.2791,26.0896,26.0896,4600.0
2010-09-24 09:50:00,26.19,26.25,26.19,26.2,2500.0,26.1195,26.1794,26.1195,26.1295,2500.0
2010-09-24 10:00:00,26.17,26.25,26.07,26.13,3200.0,26.0996,26.1794,25.9999,26.0597,3200.0
2010-09-24 10:10:00,26.14,26.2,26.14,26.2,2000.0,26.0697,26.1295,26.0697,26.1295,2000.0
2010-09-24 10:20:00,26.16,26.25,26.16,26.24,4300.0,26.0896,26.1794,26.0896,26.1694,4300.0
2010-09-24 10:30:00,26.25,26.31,26.25,26.3,5900.0,26.1794,26.2392,26.1794,26.2292,5900.0
2010-09-24 10:40:00,26.31,26.31,26.28,26.31,5200.0,26.2392,26.2392,26.2093,26.2392,5200.0
2010-09-24 10:50:00,26.25,26.27,26.25,26.27,600.0,26.1794,26.1993,26.1794,26.1993,600.0
2010-09-24 11:00:00,26.28,26.31,26.27,26.31,1500.0,26.2093,26.2392,26.1993,26.2392,1500.0
2010-09-24 11:10:00,26.31,26.31,26.29,26.31,1800.0,26.2392,26.2392,26.2193,26.2392,1800.0
2010-09-24 11:20:00,26.31,26.31,26.18,26.19,4500.0,26.2392,26.2392,26.1096,26.1195,4500.0
2010-09-24 11:30:00,26.19,26.2,26.18,26.2,1200.0,26.1195,26.1295,26.1096,26.1295,1200.0
2010-09-24 11:40:00,26.2,26.25,26.2,26.25,4700.0,26.1295,26.1794,26.1295,26.1794,4700.0
2010-09-24 11:50:00,26.25,26.29,26.25,26.28,900.0,26.1794,26.2193,26.1794,26.2093,900.0
2010-09-24 12:00:00,26.25,26.28,26.22,26.26,1100.0,26.1794,26.2093,26.1495,26.1894,1100.0
2010-09-24 12:10:00,26.25,26.31,26.25,26.31,1300.0,26.1794,26.2392,26.1794,26.2392,1300.0
2010-09-24 12:20:00,26.31,26.31,26.26,26.3,1400.0,26.2392,26.2392,26.1894,26.2292,1400.0
2010-09-24 12:30:00,26.29,26.31,26.24,26.28,2300.0,26.2193,26.2392,26.1694,26.2093,2300.0
2010-09-24 12:40:00,26.28,26.31,26.28,26.3,3100.0,26.2093,26.2392,26.2093,26.2292,3100.0
2010-09-24 12:50:00,26.3,26.31,26.24,26.27,3800.0,26.2292,26.2392,26.1694,26.1993,3800.0
2010-09-24 13:00:00,26.27,26.3,26.26,26.26,800.0,26.1993,26.2292,26.1894,26.1894,800.0
2010-09-24 13:10:00,26.27,26.31,26.27,26.31,3400.0,26.1993,26.2392,26.1993,26.2392,3400.0
2010-09-24 13:20:00,26.3,26.35,26.3,26.35,3700.0,26.2292,26.2791,26.2292,26.2791,3700.0
2010-09-24 13:30:00,26.38,26.43,26.36,26.42,4400.0,26.309,26.3589,26.2891,26.3489,4400.0
2010-09-24 13:40:00,26.39,26.41,26.36,26.41,1700.0,26.319,26.339,26.2891,26.339,1700.0
2010-09-24 13:50:00,26.42,26.42,26.39,26.41,1900.0,26.3489,26.3489,26.319,26.339,1900.0
2010-09-24 14:00:00,26.41,26.45,26.41,26.43,4500.0,26.339,26.3788,26.339,26.3589,4500.0
2010-09-24 14:10:00,26.45,26.48,26.43,26.48,5600.0,26.3788,26.4088,26.3589,26.4088,5600.0
2010-09-24 14:20:00,26.5,26.61,26.48,26.61,4800.0,26.4287,26.5384,26.4088,26.5384,4800.0
2010-09-24 14:30:00,26.61,26.65,26.57,26.58,9200.0,26.5384,26.5783,26.4985,26.5085,9200.0
2010-09-24 14:40:00,26.58,26.58,26.54,26.56,4000.0,26.5085,26.5085,26.4686,26.4885,4000.0
2010-09-24 14:50:00,26.57,26.62,26.55,26.61,5000.0,26.4985,26.5484,26.4786,26.5384,5000.0
2010-09-24 15:00:00,26.6,26.61,26.53,26.61,3500.0,26.5284,26.5384,26.4586,26.5384,3500.0
2010-09-24 15:10:00,26.59,26.65,26.58,26.63,5700.0,26.5185,26.5783,26.5085,26.5584,5700.0
2010-09-24 15:20:00,26.64,26.65,26.62,26.62,4700.0,26.5683,26.5783,26.5484,26.5484,4700.0
2010-09-24 15:30:00,26.64,26.68,26.6,26.66,6300.0,26.5683,26.6082,26.5284,26.5883,6300.0
2010-09-24 15:40:00,26.67,26.75,26.67,26.7,10300.0,26.5983,26.678,26.5983,26.6282,10300.0
2010-09-24 15:50:00,26.7,26.75,26.7,26.73,9000.0,26.6282,26.678,26.6282,26.6581,9000.0
2010-09-27 09:30:00,26.76,26.76,26.55,26.63,3700.0,26.688,26.688,26.4786,26.5584,3700.0
2010-09-27 09:40:00,26.6,26.73,26.59,26.65,5200.0,26.5284,26.6581,26.5185,26.5783,5200.0
2010-09-27 09:50:00,26.65,26.68,26.47,26.47,10800.0,26.5783,26.6082,26.3988,26.3988,10800.0
2010-09-27 10:00:00,26.47,26.5,26.42,26.5,3500.0,26.3988,26.4287,26.3489,26.4287,3500.0
2010-09-27 10:10:00,26.48,26.48,26.42,26.42,2900.0,26.4088,26.4088,26.3489,26.3489,2900.0
2010-09-27 10:20:00,26.44,26.46,26.43,26.46,3300.0,26.3689,26.3888,26.3589,26.3888,3300.0
2010-09-27 10:30:00,26.46,26.55,26.46,26.5,5600.0,26.3888,26.4786,26.3888,26.4287,5600.0
2010-09-27 10:40:00,26.49,26.62,26.49,26.59,3500.0,26.4187,26.5484,26.4187,26.5185,3500.0
2010-09-27 10:50:00,26.55,26.55,26.51,26.51,700.0,26.4786,26.4786,26.4387,26.4387,700.0
2010-09-27 11:00:00,26.51,26.53,26.5,26.5,3600.0,26.4387,26.4586,26.4287,26.4287,3600.0
2010-09-27 11:10:00,26.45,26.52,26.45,26.51,6000.0,26.3788,26.4487,26.3788,26.4387,6000.0
2010-09-27 11:20:00,26.52,26.52,26.51,26.51,1500.0,26.4487,26.4487,26.4387,26.4387,1500.0
2010-09-27 11:30:00,26.52,26.52,26.5,26.51,4300.0,26.4487,26.4487,26.4287,26.4387,4300.0
2010-09-27 11:40:00,26.51,26.52,26.5,26.5,3600.0,26.4387,26.4487,26.4287,26.4287,3600.0
2010-09-27 11:50:00,26.5,26.52,26.5,26.5,1200.0,26.4287,26.4487,26.4287,26.4287,1200.0
2010-09-27 12:00:00,26.52,26.54,26.52,26.52,1300.0,26.4487,26.4686,26.4487,26.4487,1300.0
2010-09-27 12:10:00,26.51,26.52,26.5,26.52,2100.0,26.4387,26.4487,26.4287,26.4487,2100.0
2010-09-27 12:20:00,26.5,26.51,26.43,26.44,2800.0,26.4287,26.4387,26.3589,26.3689,2800.0
2010-09-27 12:30:00,26.43,26.43,26.29,26.29,5000.0,26.3589,26.3589,26.2193,26.2193,5000.0
2010-09-27 12:40:00,26.29,26.34,26.29,26.34,1600.0,26.2193,26.2691,26.2193,26.2691,1600.0
2010-09-27 12:50:00,26.36,26.37,26.33,26.33,900.0,26.2891,26.2991,26.2592,26.2592,900.0
2010-09-27 13:00:00,26.3,26.37,26.3,26.33,1400.0,26.2292,26.2991,26.2292,26.2592,1400.0
2010-09-27 13:10:00,26.32,26.35,26.32,26.34,1400.0,26.2492,26.2791,26.2492,26.2691,1400.0
2010-09-27 13:20:00,26.34,26.43,26.34,26.43,1200.0,26.2691,26.3589,26.2691,26.3589,1200.0
2010-09-27 13:30:00,26.44,26.48,26.42,26.48,1900.0,26.3689,26.4088,26.3489,26.4088,1900.0
2010-09-27 13:40:00,26.48,26.63,26.47,26.6,3000.0,26.4088,26.5584,26.3988,26.5284,3000.0
2010-09-27 13:50:00,26.58,26.6,26.55,26.58,1200.0,26.5085,26.5284,26.4786,26.5085,1200.0
2010-09-27 14:00:00,26.54,26.56,26.43,26.43,1900.0,26.4686,26.4885,26.3589,26.3589,1900.0
2010-09-27 14:10:00,26.42,26.46,26.35,26.46,4100.0,26.3489,26.3888,26.2791,26.3888,4100.0
2010-09-27 14:20:00,26.46,26.46,26.41,26.44,900.0,26.3888,26.3888,26.339,26.3689,900.0
2010-09-27 14:30:00,26.44,26.48,26.44,26.46,2600.0,26.3689,26.4088,26.3689,26.3888,2600.0
2010-09-27 14:40:00,26.46,26.46,26.37,26.39,2500.0,26.3888,26.3888,26.2991,26.319,2500.0
2010-09-27 14:50:00,26.4,26.4,26.34,26.34,1100.0,26.329,26.329,26.2691,26.2691,1100.0
2010-09-27 15:00:00,26.33,26.34,26.28,26.34,2900.0,26.2592,26.2691,26.2093,26.2691,2900.0
2010-09-27 15:10:00,26.34,26.34,26.3,26.3,2600.0,26.2691,26.2691,26.2292,26.2292,2600.0
2010-09-27 15:20:00,26.27,26.27,26.16,26.16,4500.0,26.1993,26.1993,26.0896,26.0896,4500.0
2010-09-27 15:30:00,26.16,26.16,26.14,26.16,9300.0,26.0896,26.0896,26.0697,26.0896,9300.0
2010-09-27 15:40:00,26.16,26.34,26.12,26.33,13400.0,26.0896,26.2691,26.0497,26.2592,13400.0
2010-09-27 15:50:00,26.33,26.34,26.2,26.25,6800.0,26.2592,26.2691,26.1295,26.1794,6800.0
2010-09-28 09:30:00,26.44,26.53,26.26,26.38,3900.0,26.3689,26.4586,26.1894,26.309,3900.0
2010-09-28 09:40:00,26.35,26.35,25.9,26.02,5600.0,26.2791,26.2791,25.8303,25.95,5600.0
2010-09-28 09:50:00,26.04,26.1,25.97,26.07,1700.0,25.9699,26.0298,25.9001,25.9999,1700.0
2010-09-28 10:00:00,26.03,26.08,25.94,26.02,6900.0,25.96,26.0098,25.8702,25.95,6900.0
2010-09-28 10:10:00,26.05,26.19,26.01,26.18,5700.0,25.9799,26.1195,25.94,26.1096,5700.0
2010-09-28 10:20:00,26.15,26.27,26.11,26.12,3500.0,26.0796,26.1993,26.0398,26.0497,3500.0
2010-09-28 10:30:00,26.16,26.28,26.08,26.22,13200.0,26.0896,26.2093,26.0098,26.1495,13200.0
2010-09-28 10:40:00,26.2,26.28,26.2,26.21,4100.0,26.1295,26.2093,26.1295,26.1395,4100.0
2010-09-28 10:50:00,26.21,26.34,26.21,26.26,2100.0,26.1395,26.2691,26.1395,26.1894,2100.0
2010-09-28 11:00:00,26.31,26.33,26.2,26.2,5900.0,26.2392,26.2592,26.1295,26.1295,5900.0
2010-09-28 11:10:00,26.2,26.22,26.2,26.22,3600.0,26.1295,26.1495,26.1295,26.1495,3600.0
2010-09-28 11:20:00,26.28,26.3,26.22,26.26,2000.0,26.2093,26.2292,26.1495,26.1894,2000.0
2010-09-28 11:30:00,26.28,26.3,26.22,26.22,5200.0,26.2093,26.2292,26.1495,26.1495,5200.0
2010-09-28 11:40:00,26.22,26.27,26.2,26.27,6400.0,26.1495,26.1993,26.1295,26.1993,6400.0
2010-09-28 11:50:00,26.27,26.27,26.2,26.27,3800.0,26.1993,26.1993,26.1295,26.1993,3800.0
2010-09-28 12:00:00,26.26,26.28,26.2,26.26,3300.0,26.1894,26.2093,26.1295,26.1894,3300.0
2010-09-28 12:10:00,26.25,26.28,26.2,26.28,4000.0,26.1794,26.2093,26.1295,26.2093,4000.0
2010-09-28 12:20:00,26.26,26.3,26.21,26.26,3800.0,26.1894,26.2292,26.1395,26.1894,3800.0
2010-09-28 12:30:00,26.26,26.3,26.24,26.29,3800.0,26.1894,26.2292,26.1694,26.2193,3800.0
2010-09-28 12:40:00,26.28,26.3,26.28,26.3,2600.0,26.2093,26.2292,26.2093,26.2292,2600.0
2010-09-28 12:50:00,26.3,26.31,26.29,26.3,2800.0,26.2292,26.2392,26.2193,26.2292,2800.0
2010-09-28 13:00:00,26.3,26.33,26.28,26.31,7000.0,26.2292,26.2592,26.2093,26.2392,7000.0
2010-09-28 13:10:00,26.32,26.34,26.3,26.33,4300.0,26.2492,26.2691,26.2292,26.2592,4300.0
2010-09-28 13:20:00,26.34,26.38,26.33,26.37,1700.0,26.2691,26.309,26.2592,26.2991,1700.0
2010-09-28 13:30:00,26.39,26.43,26.38,26.38,2800.0,26.319,26.3589,26.309,26.309,2800.0
2010-09-28 13:40:00,26.39,26.4,26.34,26.38,3400.0,26.319,26.329,26.2691,26.309,3400.0
2010-09-28 13:50:00,26.37,26.52,26.37,26.52,9400.0,26.2991,26.4487,26.2991,26.4487,9400.0
2010-09-28 14:00:00,26.53,26.53,26.43,26.43,4300.0,26.4586,26.4586,26.3589,26.3589,4300.0
2010-09-28 14:10:00,26.44,26.49,26.37,26.37,3100.0,26.3689,26.4187,26.2991,26.2991,3100.0
2010-09-28 14:20:00,26.36,26.39,26.29,26.3,3900.0,26.2891,26.319,26.2193,26.2292,3900.0
2010-09-28 14:30:00,26.29,26.36,26.29,26.29,6800.0,26.2193,26.2891,26.2193,26.2193,6800.0
2010-09-28 14:40:00,26.32,26.33,26.23,26.26,2900.0,26.2492,26.2592,26.1594,26.1894,2900.0
2010-09-28 14:50:00,26.28,26.3,26.23,26.23,8700.0,26.2093,26.2292,26.1594,26.1594,8700.0
2010-09-28 15:00:00,26.24,26.35,26.24,26.35,4700.0,26.1694,26.2791,26.1694,26.2791,4700.0
2010-09-28 15:10:00,26.37,26.45,26.34,26.45,4000.0,26.2991,26.3788,26.2691,26.3788,4000.0
2010-09-28 15:20:00,26.41,26.45,26.41,26.43,3600.0,26.339,26.3788,26.339,26.3589,3600.0
2010-09-28 15:30:00,26.44,26.53,26.43,26.52,5300.0,26.3689,26.4586,26.3589,26.4487,5300.0
2010-09-28 15:40:00,26.53,26.65,26.53,26.61,9900.0,26.4586,26.5783,26.4586,26.5384,9900.0
2010-09-28 15:50:00,26.65,26.71,26.62,26.65,18600.0,26.5783,26.6381,26.5484,26.5783,18600.0
2010-09-29 09:30:00,26.57,26.59,26.36,26.59,1300.0,26.4985,26.5185,26.2891,26.5185,1300.0
2010-09-29 09:40:00,26.59,26.59,26.49,26.5,8300.0,26.5185,26.5185,26.4187,26.4287,8300.0
2010-09-29 09:50:00,26.5,26.51,26.34,26.38,9500.0,26.4287,26.4387,26.2691,26.309,9500.0
2010-09-29 10:00:00,26.39,26.45,26.36,26.36,2800.0,26.319,26.3788,26.2891,26.2891,2800.0
2010-09-29 10:10:00,26.37,26.37,26.09,26.18,10100.0,26.2991,26.2991,26.0198,26.1096,10100.0
2010-09-29 10:20:00,26.15,26.15,26.0,26.03,6800.0,26.0796,26.0796,25.9301,25.96,6800.0
2010-09-29 10:30:00,26.04,26.11,26.04,26.06,8700.0,25.9699,26.0398,25.9699,25.9899,8700.0
2010-09-29 10:40:00,26.08,26.12,26.05,26.12,4600.0,26.0098,26.0497,25.9799,26.0497,4600.0
2010-09-29 10:50:00,26.07,26.1,26.06,26.06,1300.0,25.9999,26.0298,25.9899,25.9899,1300.0
2010-09-29 11:00:00,26.05,26.14,26.05,26.08,1400.0,25.9799,26.0697,25.9799,26.0098,1400.0
2010-09-29 11:10:00,26.06,26.07,26.05,26.07,1400.0,25.9899,25.9999,25.9799,25.9999,1400.0
2010-09-29 11:20:00,26.08,26.12,26.08,26.09,1800.0,26.0098,26.0497,26.0098,26.0198,1800.0
2010-09-29 11:30:00,26.09,26.32,26.09,26.32,1500.0,26.0198,26.2492,26.0198,26.2492,1500.0
2010-09-29 11:40:00,26.31,26.31,26.26,26.27,700.0,26.2392,26.2392,26.1894,26.1993,700.0
2010-09-29 11:50:00,26.24,26.24,26.15,26.22,2400.0,26.1694,26.1694,26.0796,26.1495,2400.0
2010-09-29 12:00:00,26.18,26.18,26.06,26.06,2100.0,26.1096,26.1096,25.9899,25.9899,2100.0
2010-09-29 12:10:00,26.07,26.09,26.05,26.06,3200.0,25.9999,26.0198,25.9799,25.9899,3200.0
2010-09-29 12:20:00,26.07,26.2,26.07,26.12,5800.0,25.9999,26.1295,25.9999,26.0497,5800.0
2010-09-29 12:30:00,26.12,26.13,26.07,26.1,2200.0,26.0497,26.0597,25.9999,26.0298,2200.0
2010-09-29 12:40:00,26.1,26.1,25.97,26.01,2900.0,26.0298,26.0298,25.9001,25.94,2900.0
2010-09-29 12:50:00,26.0,26.02,25.99,26.02,2200.0,25.9301,25.95,25.9201,25.95,2200.0
2010-09-29 13:00:00,26.01,26.13,26.0,26.1,3400.0,25.94,26.0597,25.9301,26.0298,3400.0
2010-09-29 13:10:00,26.1,26.21,26.09,26.18,3300.0,26.0298,26.1395,26.0198,26.1096,3300.0
2010-09-29 13:20:00,26.18,26.26,26.18,26.25,4100.0,26.1096,26.1894,26.1096,26.1794,4100.0
2010-09-29 13:30:00,26.26,26.35,26.25,26.29,3500.0,26.1894,26.2791,26.1794,26.2193,3500.0
2010-09-29 13:40:00,26.27,26.27,26.25,26.26,2100.0,26.1993,26.1993,26.1794,26.1894,2100.0
2010-09-29 13:50:00,26.26,26.4,26.26,26.37,2400.0,26.1894,26.329,26.1894,26.2991,2400.0
2010-09-29 14:00:00,26.39,26.43,26.39,26.43,800.0,26.319,26.3589,26.319,26.3589,800.0
2010-09-29 14:10:00,26.42,26.43,26.39,26.43,2300.0,26.3489,26.3589,26.319,26.3589,2300.0
2010-09-29 14:20:00,26.43,26.44,26.41,26.44,1500.0,26.3589,26.3689,26.339,26.3689,1500.0
2010-09-29 14:30:00,26.41,26.45,26.41,26.44,1000.0,26.339,26.3788,26.339,26.3689,1000.0
2010-09-29 14:40:00,26.44,26.47,26.39,26.44,4900.0,26.3689,26.3988,26.319,26.3689,4900.0
2010-09-29 14:50:00,26.44,26.47,26.43,26.46,3700.0,26.3689,26.3988,26.3589,26.3888,3700.0
2010-09-29 15:00:00,26.47,26.52,26.46,26.5,11700.0,26.3988,26.4487,26.3888,26.4287,11700.0
2010-09-29 15:10:00,26.5,26.5,26.46,26.5,6600.0,26.4287,26.4287,26.3888,26.4287,6600.0
2010-09-29 15:20:00,26.51,26.52,26.47,26.5,5300.0,26.4387,26.4487,26.3988,26.4287,5300.0
2010-09-29 15:30:00,26.49,26.51,26.45,26.5,9100.0,26.4187,26.4387,26.3788,26.4287,9100.0
2010-09-29 15:40:00,26.52,26.52,26.43,26.49,15400.0,26.4487,26.4487,26.3589,26.4187,15400.0
2010-09-29 15:50:00,26.49,26.56,26.44,26.56,27800.0,26.4187,26.4885,26.3689,26.4885,27800.0
2010-09-30 09:30:00,26.67,26.88,26.63,26.76,39400.0,26.5983,26.8077,26.5584,26.688,39400.0
2010-09-30 09:40:00,26.76,26.89,26.75,26.77,29700.0,26.688,26.8177,26.678,26.698,29700.0
2010-09-30 09:50:00,26.77,26.77,26.5,26.61,21600.0,26.698,26.698,26.4287,26.5384,21600.0
2010-09-30 10:00:00,26.61,26.63,26.55,26.59,3900.0,26.5384,26.5584,26.4786,26.5185,3900.0
2010-09-30 10:10:00,26.56,26.63,26.49,26.62,4300.0,26.4885,26.5584,26.4187,26.5484,4300.0
2010-09-30 10:20:00,26.6,26.67,26.58,26.67,2500.0,26.5284,26.5983,26.5085,26.5983,2500.0
2010-09-30 10:30:00,26.67,26.78,26.67,26.72,1400.0,26.5983,26.708,26.5983,26.6481,1400.0
2010-09-30 10:40:00,26.7,26.74,26.63,26.64,1000.0,26.6282,26.6681,26.5584,26.5683,1000.0
2010-09-30 10:50:00,26.66,26.68,26.48,26.48,5500.0,26.5883,26.6082,26.4088,26.4088,5500.0
2010-09-30 11:00:00,26.4,26.44,26.34,26.35,3900.0,26.329,26.3689,26.2691,26.2791,3900.0
2010-09-30 11:10:00,26.32,26.45,26.3,26.44,4200.0,26.2492,26.3788,26.2292,26.3689,4200.0
2010-09-30 11:20:00,26.45,26.5,26.43,26.5,4700.0,26.3788,26.4287,26.3589,26.4287,4700.0
2010-09-30 11:30:00,26.5,26.55,26.43,26.55,3000.0,26.4287,26.4786,26.3589,26.4786,3000.0
2010-09-30 11:40:00,26.52,26.64,26.5,26.61,23200.0,26.4487,26.5683,26.4287,26.5384,23200.0
2010-09-30 11:50:00,26.59,26.63,26.58,26.59,4800.0,26.5185,26.5584,26.5085,26.5185,4800.0
2010-09-30 12:00:00,26.61,26.71,26.59,26.69,12300.0,26.5384,26.6381,26.5185,26.6182,12300.0
2010-09-30 12:10:00,26.71,26.8,26.71,26.78,4000.0,26.6381,26.7279,26.6381,26.708,4000.0
2010-09-30 12:20:00,26.77,26.77,26.67,26.75,4000.0,26.698,26.698,26.5983,26.678,4000.0
2010-09-30 12:30:00,26.75,26.83,26.74,26.81,3500.0,26.678,26.7578,26.6681,26.7379,3500.0
2010-09-30 12:40:00,26.82,26.84,26.76,26.77,3400.0,26.7478,26.7678,26.688,26.698,3400.0
2010-09-30 12:50:00,26.82,26.88,26.77,26.78,5300.0,26.7478,26.8077,26.698,26.708,5300.0
2010-09-30 13:00:00,26.78,26.91,26.77,26.91,2700.0,26.708,26.8376,26.698,26.8376,2700.0
2010-09-30 13:10:00,26.92,27.03,26.92,27.01,8200.0,26.8476,26.9573,26.8476,26.9373,8200.0
2010-09-30 13:20:00,27.01,27.11,26.98,27.07,61200.0,26.9373,27.0371,26.9074,26.9972,61200.0
2010-09-30 13:30:00,27.06,27.2,27.05,27.17,31000.0,26.9872,27.1268,26.9772,27.0969,31000.0
2010-09-30 13:40:00,27.15,27.2,27.15,27.17,6000.0,27.077,27.1268,27.077,27.0969,6000.0
2010-09-30 13:50:00,27.1,27.15,27.07,27.14,3600.0,27.0271,27.077,26.9972,27.067,3600.0
2010-09-30 14:00:00,27.15,27.18,27.15,27.18,3300.0,27.077,27.1069,27.077,27.1069,3300.0
2010-09-30 14:10:00,27.15,27.15,27.09,27.14,3600.0,27.077,27.077,27.0171,27.067,3600.0
2010-09-30 14:20:00,27.14,27.2,27.14,27.18,5400.0,27.067,27.1268,27.067,27.1069,5400.0
2010-09-30 14:30:00,27.19,27.28,27.18,27.26,15500.0,27.1169,27.2066,27.1069,27.1867,15500.0
2010-09-30 14:40:00,27.24,27.4,27.23,27.36,8500.0,27.1667,27.3263,27.1567,27.2864,8500.0
2010-09-30 14:50:00,27.36,27.45,27.36,27.44,14000.0,27.2864,27.3762,27.2864,27.3662,14000.0
2010-09-30 15:00:00,27.43,27.5,27.38,27.5,32900.0,27.3562,27.426,27.3063,27.426,32900.0
2010-09-30 15:10:00,27.48,27.5,27.42,27.45,31100.0,27.4061,27.426,27.3462,27.3762,31100.0
2010-09-30 15:20:00,27.45,27.45,27.37,27.41,14900.0,27.3762,27.3762,27.2964,27.3363,14900.0
2010-09-30 15:30:00,27.42,27.48,27.42,27.46,13600.0,27.3462,27.4061,27.3462,27.3861,13600.0
2010-09-30 15:40:00,27.47,27.53,27.44,27.45,23000.0,27.3961,27.4559,27.3662,27.3762,23000.0
2010-09-30 15:50:00,27.47,27.52,27.29,27.39,70600.0,27.3961,27.446,27.2166,27.3163,70600.0
2010-10-01 09:30:00,27.53,27.53,27.14,27.22,22800.0,27.4559,27.4559,27.067,27.1468,22800.0
2010-10-01 09:40:00,27.2,27.32,27.17,27.19,16700.0,27.1268,27.2465,27.0969,27.1169,16700.0
2010-10-01 09:50:00,27.22,27.3,27.14,27.17,15400.0,27.1468,27.2266,27.067,27.0969,15400.0
2010-10-01 10:00:00,27.13,27.19,26.93,27.07,9500.0,27.057,27.1169,26.8576,26.9972,9500.0
2010-10-01 10:10:00,27.05,27.2,26.95,26.97,12500.0,26.9772,27.1268,26.8775,26.8974,12500.0
2010-10-01 10:20:00,27.0,27.1,26.83,27.03,31100.0,26.9274,27.0271,26.7578,26.9573,31100.0
2010-10-01 10:30:00,26.97,27.0,26.82,26.87,34700.0,26.8974,26.9274,26.7478,26.7977,34700.0
2010-10-01 10:40:00,26.87,26.89,26.78,26.78,23300.0,26.7977,26.8177,26.708,26.708,23300.0
2010-10-01 10:50:00,26.82,26.85,26.54,26.58,22200.0,26.7478,26.7778,26.4686,26.5085,22200.0
2010-10-01 11:00:00,26.58,26.66,26.55,26.63,10700.0,26.5085,26.5883,26.4786,26.5584,10700.0
2010-10-01 11:10:00,26.62,26.62,26.47,26.5,15300.0,26.5484,26.5484,26.3988,26.4287,15300.0
2010-10-01 11:20:00,26.5,26.53,26.37,26.47,16700.0,26.4287,26.4586,26.2991,26.3988,16700.0
2010-10-01 11:30:00,26.47,26.75,26.46,26.52,12600.0,26.3988,26.678,26.3888,26.4487,12600.0
2010-10-01 11:40:00,26.5,26.56,26.47,26.56,9000.0,26.4287,26.4885,26.3988,26.4885,9000.0
2010-10-01 11:50:00,26.54,26.6,26.48,26.52,8900.0,26.4686,26.5284,26.4088,26.4487,8900.0
2010-10-01 12:00:00,26.51,26.53,26.35,26.36,15600.0,26.4387,26.4586,26.2791,26.2891,15600.0
2010-10-01 12:10:00,26.36,26.37,26.33,26.34,9300.0,26.2891,26.2991,26.2592,26.2691,9300.0
2010-10-01 12:20:00,26.35,26.37,26.34,26.35,6700.0,26.2791,26.2991,26.2691,26.2791,6700.0
2010-10-01 12:30:00,26.36,26.39,26.33,26.35,9200.0,26.2891,26.319,26.2592,26.2791,9200.0
2010-10-01 12:40:00,26.35,26.42,26.34,26.38,4200.0,26.2791,26.3489,26.2691,26.309,4200.0
2010-10-01 12:50:00,26.36,26.51,26.35,26.4,10100.0,26.2891,26.4387,26.2791,26.329,10100.0
2010-10-01 13:00:00,26.39,26.44,26.37,26.42,5400.0,26.319,26.3689,26.2991,26.3489,5400.0
2010-10-01 13:10:00,26.43,26.51,26.42,26.5,6200.0,26.3589,26.4387,26.3489,26.4287,6200.0
2010-10-01 13:20:00,26.5,26.53,26.49,26.51,35000.0,26.4287,26.4586,26.4187,26.4387,35000.0
2010-10-01 13:30:00,26.53,26.56,26.5,26.5,7200.0,26.4586,26.4885,26.4287,26.4287,7200.0
2010-10-01 13:40:00,26.5,26.54,26.5,26.53,10300.0,26.4287,26.4686,26.4287,26.4586,10300.0
2010-10-01 13:50:00,26.53,26.61,26.5,26.56,7100.0,26.4586,26.5384,26.4287,26.4885,7100.0
2010-10-01 14:00:00,26.57,26.64,26.5,26.52,9600.0,26.4985,26.5683,26.4287,26.4487,9600.0
2010-10-01 14:10:00,26.51,26.58,26.51,26.54,4900.0,26.4387,26.5085,26.4387,26.4686,4900.0
2010-10-01 14:20:00,26.54,26.6,26.51,26.6,7900.0,26.4686,26.5284,26.4387,26.5284,7900.0
2010-10-01 14:30:00,26.59,26.72,26.56,26.67,11200.0,26.5185,26.6481,26.4885,26.5983,11200.0
2010-10-01 14:40:00,26.65,26.67,26.6,26.63,8400.0,26.5783,26.5983,26.5284,26.5584,8400.0
2010-10-01 14:50:00,26.63,26.64,26.6,26.6,7300.0,26.5584,26.5683,26.5284,26.5284,7300.0
2010-10-01 15:00:00,26.6,26.7,26.6,26.67,12900.0,26.5284,26.6282,26.5284,26.5983,12900.0
2010-10-01 15:10:00,26.65,26.67,26.6,26.63,11300.0,26.5783,26.5983,26.5284,26.5584,11300.0
2010-10-01 15:20:00,26.62,26.66,26.62,26.65,10500.0,26.5484,26.5883,26.5484,26.5783,10500.0
2010-10-01 15:30:00,26.64,26.69,26.64,26.69,18500.0,26.5683,26.6182,26.5683,26.6182,18500.0
2010-10-01 15:40:00,26.68,26.78,26.66,26.75,23100.0,26.6082,26.708,26.5883,26.678,23100.0
2010-10-01 15:50:00,26.75,26.81,26.66,26.7,64700.0,26.678,26.7379,26.5883,26.6282,64700.0
2010-10-04 09:30:00,26.55,27.03,26.53,27.03,4700.0,26.4786,26.9573,26.4586,26.9573,4700.0
2010-10-04 09:40:00,26.97,27.2,26.88,27.06,8300.0,26.8974,27.1268,26.8077,26.9872,8300.0
2010-10-04 09:50:00,27.06,27.06,26.94,27.0,12900.0,26.9872,26.9872,26.8675,26.9274,12900.0
2010-10-04 10:00:00,27.01,27.51,26.9,27.47,84400.0,26.9373,27.436,26.8276,27.3961,84400.0
2010-10-04 10:10:00,27.45,27.78,27.36,27.65,16400.0,27.3762,27.7053,27.2864,27.5756,16400.0
2010-10-04 10:20:00,27.69,28.04,27.6,27.96,43600.0,27.6155,27.9646,27.5257,27.8848,43600.0
2010-10-04 10:30:00,27.99,28.08,27.94,27.99,27100.0,27.9147,28.0045,27.8648,27.9147,27100.0
2010-10-04 10:40:00,28.03,28.08,27.95,28.05,14200.0,27.9546,28.0045,27.8748,27.9745,14200.0
2010-10-04 10:50:00,28.07,28.2,28.04,28.16,14800.0,27.9945,28.1241,27.9646,28.0842,14800.0
2010-10-04 11:00:00,28.17,28.17,28.0,28.07,22700.0,28.0942,28.0942,27.9247,27.9945,22700.0
2010-10-04 11:10:00,28.1,28.11,27.95,27.95,16800.0,28.0244,28.0344,27.8748,27.8748,16800.0
2010-10-04 11:20:00,27.93,27.99,27.82,27.94,19100.0,27.8549,27.9147,27.7452,27.8648,19100.0
2010-10-04 11:30:00,27.93,28.09,27.82,28.06,17700.0,27.8549,28.0144,27.7452,27.9845,17700.0
2010-10-04 11:40:00,28.03,28.06,27.97,28.05,20000.0,27.9546,27.9845,27.8948,27.9745,20000.0
2010-10-04 11:50:00,28.02,28.03,27.8,27.81,9900.0,27.9446,27.9546,27.7252,27.7352,9900.0
2010-10-04 12:00:00,27.81,27.83,27.73,27.75,10100.0,27.7352,27.7551,27.6554,27.6753,10100.0
2010-10-04 12:10:00,27.73,27.77,27.7,27.76,8500.0,27.6554,27.6953,27.6255,27.6853,8500.0
2010-10-04 12:20:00,27.75,27.95,27.75,27.95,15000.0,27.6753,27.8748,27.6753,27.8748,15000.0
2010-10-04 12:30:00,27.9,28.05,27.9,28.01,9600.0,27.8249,27.9745,27.8249,27.9346,9600.0
2010-10-04 12:40:00,28.03,28.21,28.0,28.2,17600.0,27.9546,28.1341,27.9247,28.1241,17600.0
2010-10-04 12:50:00,28.18,28.2,28.08,28.18,26800.0,28.1042,28.1241,28.0045,28.1042,26800.0
2010-10-04 13:00:00,28.17,28.19,28.04,28.11,7200.0,28.0942,28.1142,27.9646,28.0344,7200.0
2010-10-04 13:10:00,28.11,28.14,28.03,28.08,34000.0,28.0344,28.0643,27.9546,28.0045,34000.0
2010-10-04 13:20:00,28.1,28.21,28.08,28.09,7800.0,28.0244,28.1341,28.0045,28.0144,7800.0
2010-10-04 13:30:00,28.08,28.08,28.0,28.0,30300.0,28.0045,28.0045,27.9247,27.9247,30300.0
2010-10-04 13:40:00,28.0,28.04,27.99,28.03,6300.0,27.9247,27.9646,27.9147,27.9546,6300.0
2010-10-04 13:50:00,28.02,28.02,28.0,28.02,2400.0,27.9446,27.9446,27.9247,27.9446,2400.0
2010-10-04 14:00:00,28.02,28.08,28.01,28.07,6600.0,27.9446,28.0045,27.9346,27.9945,6600.0
2010-10-04 14:10:00,28.08,28.15,28.05,28.13,12300.0,28.0045,28.0743,27.9745,28.0543,12300.0
2010-10-04 14:20:00,28.13,28.27,28.12,28.24,28400.0,28.0543,28.1939,28.0443,28.164,28400.0
2010-10-04 14:30:00,28.24,28.37,28.23,28.3,26100.0,28.164,28.2937,28.1541,28.2239,26100.0
2010-10-04 14:40:00,28.3,28.31,28.22,28.25,11700.0,28.2239,28.2338,28.1441,28.174,11700.0
2010-10-04 14:50:00,28.25,28.27,28.21,28.25,15200.0,28.174,28.1939,28.1341,28.174,15200.0
2010-10-04 15:00:00,28.24,28.33,28.23,28.28,19900.0,28.164,28.2538,28.1541,28.2039,19900.0
2010-10-04 15:10:00,28.3,28.31,28.21,28.28,11000.0,28.2239,28.2338,28.1341,28.2039,11000.0
2010-10-04 15:20:00,28.27,28.34,28.22,28.25,16000.0,28.1939,28.2638,28.1441,28.174,16000.0
2010-10-04 15:30:00,28.25,28.26,28.23,28.24,10900.0,28.174,28.184,28.1541,28.164,10900.0
2010-10-04 15:40:00,28.25,28.27,28.22,28.24,17300.0,28.174,28.1939,28.1441,28.164,17300.0
2010-10-04 15:50:00,28.24,28.33,28.17,28.27,76700.0,28.164,28.2538,28.0942,28.1939,76700.0
2010-10-05 09:30:00,28.44,28.63,28.16,28.46,45800.0,28.3635,28.553,28.0842,28.3834,45800.0
2010-10-05 09:40:00,28.41,28.51,28.37,28.51,8300.0,28.3336,28.4333,28.2937,28.4333,8300.0
2010-10-05 09:50:00,28.58,28.58,28.26,28.37,8300.0,28.5031,28.5031,28.184,28.2937,8300.0
2010-10-05 10:00:00,28.36,28.42,28.25,28.32,5100.0,28.2837,28.3435,28.174,28.2438,5100.0
2010-10-05 10:10:00,28.33,28.39,28.26,28.26,3800.0,28.2538,28.3136,28.184,28.184,3800.0
2010-10-05 10:20:00,28.3,28.49,28.27,28.49,17000.0,28.2239,28.4134,28.1939,28.4134,17000.0
2010-10-05 10:30:00,28.43,28.48,28.43,28.44,2100.0,28.3535,28.4034,28.3535,28.3635,2100.0
2010-10-05 10:40:00,28.4,28.44,28.39,28.44,10600.0,28.3236,28.3635,28.3136,28.3635,10600.0
2010-10-05 10:50:00,28.43,28.44,28.4,28.4,18400.0,28.3535,28.3635,28.3236,28.3236,18400.0
2010-10-05 11:00:00,28.41,28.41,28.33,28.39,4400.0,28.3336,28.3336,28.2538,28.3136,4400.0
2010-10-05 11:10:00,28.36,28.36,28.25,28.26,3900.0,28.2837,28.2837,28.174,28.184,3900.0
2010-10-05 11:20:00,28.26,28.29,28.26,28.29,2000.0,28.184,28.2139,28.184,28.2139,2000.0
2010-10-05 11:30:00,28.29,28.38,28.28,28.38,4100.0,28.2139,28.3037,28.2039,28.3037,4100.0
2010-10-05 11:40:00,28.4,28.4,28.35,28.35,10400.0,28.3236,28.3236,28.2737,28.2737,10400.0
2010-10-05 11:50:00,28.33,28.35,28.24,28.24,5200.0,28.2538,28.2737,28.164,28.164,5200.0
2010-10-05 12:00:00,28.25,28.26,28.06,28.09,35400.0,28.174,28.184,27.9845,28.0144,35400.0
2010-10-05 12:10:00,28.18,28.29,28.18,28.29,3200.0,28.1042,28.2139,28.1042,28.2139,3200.0
2010-10-05 12:20:00,28.29,28.34,28.29,28.31,4200.0,28.2139,28.2638,28.2139,28.2338,4200.0
2010-10-05 12:30:00,28.33,28.4,28.33,28.4,7700.0,28.2538,28.3236,28.2538,28.3236,7700.0
2010-10-05 12:40:00,28.39,28.39,28.36,28.37,1500.0,28.3136,28.3136,28.2837,28.2937,1500.0
2010-10-05 12:50:00,28.36,28.38,28.34,28.34,1500.0,28.2837,28.3037,28.2638,28.2638,1500.0
2010-10-05 13:00:00,28.34,28.4,28.34,28.35,5300.0,28.2638,28.3236,28.2638,28.2737,5300.0
2010-10-05 13:10:00,28.36,28.38,28.33,28.33,1600.0,28.2837,28.3037,28.2538,28.2538,1600.0
2010-10-05 13:20:00,28.36,28.36,28.28,28.28,4100.0,28.2837,28.2837,28.2039,28.2039,4100.0
2010-10-05 13:30:00,28.3,28.3,28.27,28.29,1000.0,28.2239,28.2239,28.1939,28.2139,1000.0
2010-10-05 13:40:00,28.28,28.28,28.23,28.23,3800.0,28.2039,28.2039,28.1541,28.1541,3800.0
2010-10-05 13:50:00,28.26,28.3,28.26,28.27,4300.0,28.184,28.2239,28.184,28.1939,4300.0
2010-10-05 14:00:00,28.28,28.29,28.25,28.25,3800.0,28.2039,28.2139,28.174,28.174,3800.0
2010-10-05 14:10:00,28.24,28.29,28.19,28.23,7300.0,28.164,28.2139,28.1142,28.1541,7300.0
2010-10-05 14:20:00,28.24,28.24,28.15,28.18,6400.0,28.164,28.164,28.0743,28.1042,6400.0
2010-10-05 14:30:00,28.18,28.29,28.18,28.26,7400.0,28.1042,28.2139,28.1042,28.184,7400.0
2010-10-05 14:40:00,28.27,28.4,28.27,28.4,8200.0,28.1939,28.3236,28.1939,28.3236,8200.0
2010-10-05 14:50:00,28.4,28.4,28.38,28.4,24400.0,28.3236,28.3236,28.3037,28.3236,24400.0
2010-10-05 15:00:00,28.4,28.4,28.38,28.39,18700.0,28.3236,28.3236,28.3037,28.3136,18700.0
2010-10-05 15:10:00,28.39,28.51,28.39,28.51,17600.0,28.3136,28.4333,28.3136,28.4333,17600.0
2010-10-05 15:20:00,28.52,28.56,28.5,28.55,10400.0,28.4433,28.4832,28.4233,28.4732,10400.0
2010-10-05 15:30:00,28.54,28.54,28.46,28.48,18700.0,28.4632,28.4632,28.3834,28.4034,18700.0
2010-10-05 15:40:00,28.47,28.49,28.35,28.37,22300.0,28.3934,28.4134,28.2737,28.2937,22300.0
2010-10-05 15:50:00,28.38,28.51,28.36,28.5,34400.0,28.3037,28.4333,28.2837,28.4233,34400.0
2010-10-06 09:30:00,28.46,28.59,28.44,28.58,2000.0,28.3834,28.5131,28.3635,28.5031,2000.0
2010-10-06 09:40:00,28.58,28.74,28.57,28.71,12700.0,28.5031,28.6627,28.4931,28.6328,12700.0
2010-10-06 09:50:00,28.7,28.92,28.67,28.86,103600.0,28.6228,28.8422,28.5929,28.7824,103600.0
2010-10-06 10:00:00,28.85,29.14,28.85,29.12,21500.0,28.7724,29.0616,28.7724,29.0417,21500.0
2010-10-06 10:10:00,29.12,29.12,29.0,29.08,12900.0,29.0417,29.0417,28.922,29.0018,12900.0
2010-10-06 10:20:00,29.08,29.28,29.08,29.25,19100.0,29.0018,29.2012,29.0018,29.1713,19100.0
2010-10-06 10:30:00,29.22,29.31,29.18,29.31,48800.0,29.1414,29.2311,29.1015,29.2311,48800.0
2010-10-06 10:40:00,29.31,29.39,29.0,29.2,35000.0,29.2311,29.3109,28.922,29.1214,35000.0
2010-10-06 10:50:00,29.21,29.29,29.19,29.27,7900.0,29.1314,29.2112,29.1115,29.1913,7900.0
2010-10-06 11:00:00,29.26,29.3,29.24,29.28,27300.0,29.1813,29.2212,29.1613,29.2012,27300.0
2010-10-06 11:10:00,29.3,29.35,29.28,29.33,18200.0,29.2212,29.271,29.2012,29.2511,18200.0
2010-10-06 11:20:00,29.35,29.54,29.35,29.45,34400.0,29.271,29.4605,29.271,29.3708,34400.0
2010-10-06 11:30:00,29.45,29.47,29.41,29.44,7000.0,29.3708,29.3907,29.3309,29.3608,7000.0
2010-10-06 11:40:00,29.44,29.55,29.44,29.5,11600.0,29.3608,29.4705,29.3608,29.4206,11600.0
2010-10-06 11:50:00,29.5,29.64,29.5,29.57,10500.0,29.4206,29.5603,29.4206,29.4904,10500.0
2010-10-06 12:00:00,29.56,29.56,29.5,29.54,11900.0,29.4805,29.4805,29.4206,29.4605,11900.0
2010-10-06 12:10:00,29.54,29.55,29.49,29.5,19500.0,29.4605,29.4705,29.4107,29.4206,19500.0
2010-10-06 12:20:00,29.51,29.53,29.5,29.52,7800.0,29.4306,29.4506,29.4206,29.4406,7800.0
2010-10-06 12:30:00,29.51,29.52,29.42,29.42,10600.0,29.4306,29.4406,29.3409,29.3409,10600.0
2010-10-06 12:40:00,29.44,29.48,29.44,29.48,2600.0,29.3608,29.4007,29.3608,29.4007,2600.0
2010-10-06 12:50:00,29.45,29.45,29.3,29.35,9100.0,29.3708,29.3708,29.2212,29.271,9100.0
2010-10-06 13:00:00,29.36,29.38,29.29,29.29,6700.0,29.281,29.301,29.2112,29.2112,6700.0
2010-10-06 13:10:00,29.29,29.29,29.12,29.12,8600.0,29.2112,29.2112,29.0417,29.0417,8600.0
2010-10-06 13:20:00,29.11,29.34,29.07,29.22,14100.0,29.0317,29.2611,28.9918,29.1414,14100.0
2010-10-06 13:30:00,29.23,29.23,29.08,29.08,6200.0,29.1514,29.1514,29.0018,29.0018,6200.0
2010-10-06 13:40:00,29.09,29.09,29.04,29.07,17500.0,29.0117,29.0117,28.9619,28.9918,17500.0
2010-10-06 13:50:00,29.06,29.26,29.06,29.26,6300.0,28.9818,29.1813,28.9818,29.1813,6300.0
2010-10-06 14:00:00,29.23,29.38,29.2,29.36,16100.0,29.1514,29.301,29.1214,29.281,16100.0
2010-10-06 14:10:00,29.36,29.4,29.29,29.4,9000.0,29.281,29.3209,29.2112,29.3209,9000.0
2010-10-06 14:20:00,29.39,29.42,29.36,29.4,6500.0,29.3109,29.3409,29.281,29.3209,6500.0
2010-10-06 14:30:00,29.39,29.49,29.38,29.49,10900.0,29.3109,29.4107,29.301,29.4107,10900.0
2010-10-06 14:40:00,29.47,29.49,29.29,29.29,13500.0,29.3907,29.4107,29.2112,29.2112,13500.0
2010-10-06 14:50:00,29.29,29.35,29.25,29.32,8800.0,29.2112,29.271,29.1713,29.2411,8800.0
2010-10-06 15:00:00,29.31,29.32,29.26,29.27,7600.0,29.2311,29.2411,29.1813,29.1913,7600.0
2010-10-06 15:10:00,29.27,29.33,29.26,29.31,8900.0,29.1913,29.2511,29.1813,29.2311,8900.0
2010-10-06 15:20:00,29.3,29.42,29.3,29.35,12900.0,29.2212,29.3409,29.2212,29.271,12900.0
2010-10-06 15:30:00,29.35,29.35,29.15,29.18,16200.0,29.271,29.271,29.0716,29.1015,16200.0
2010-10-06 15:40:00,29.17,29.19,29.1,29.18,38500.0,29.0915,29.1115,29.0217,29.1015,38500.0
2010-10-06 15:50:00,29.19,29.21,29.13,29.21,33100.0,29.1115,29.1314,29.0516,29.1314,33100.0
2010-10-07 09:30:00,28.07,28.33,28.01,28.11,278600.0,27.9945,28.2538,27.9346,28.0344,278600.0
2010-10-07 09:40:00,28.1,28.26,27.61,27.65,482500.0,28.0244,28.184,27.5357,27.5756,482500.0
2010-10-07 09:50:00,27.64,27.94,27.62,27.84,149000.0,27.5656,27.8648,27.5457,27.7651,149000.0
2010-10-07 10:00:00,27.83,28.05,27.8,27.98,52700.0,27.7551,27.9745,27.7252,27.9047,52700.0
2010-10-07 10:10:00,27.98,28.0,27.95,27.97,38300.0,27.9047,27.9247,27.8748,27.8948,38300.0
2010-10-07 10:20:00,27.98,28.07,27.97,28.03,26200.0,27.9047,27.9945,27.8948,27.9546,26200.0
2010-10-07 10:30:00,28.04,28.06,28.0,28.0,48700.0,27.9646,27.9845,27.9247,27.9247,48700.0
2010-10-07 10:40:00,28.0,28.03,28.0,28.01,41600.0,27.9247,27.9546,27.9247,27.9346,41600.0
2010-10-07 10:50:00,28.01,28.02,28.0,28.01,79600.0,27.9346,27.9446,27.9247,27.9346,79600.0
2010-10-07 11:00:00,28.02,28.07,28.0,28.0,98100.0,27.9446,27.9945,27.9247,27.9247,98100.0
2010-10-07 11:10:00,28.01,28.03,28.01,28.01,15800.0,27.9346,27.9546,27.9346,27.9346,15800.0
2010-10-07 11:20:00,28.01,28.05,28.01,28.03,12400.0,27.9346,27.9745,27.9346,27.9546,12400.0
2010-10-07 11:30:00,28.04,28.04,28.0,28.01,47900.0,27.9646,27.9646,27.9247,27.9346,47900.0
2010-10-07 11:40:00,28.0,28.01,27.88,27.89,44300.0,27.9247,27.9346,27.805,27.815,44300.0
2010-10-07 11:50:00,27.9,27.96,27.87,27.94,62800.0,27.8249,27.8848,27.795,27.8648,62800.0
2010-10-07 12:00:00,27.93,27.95,27.9,27.9,17200.0,27.8549,27.8748,27.8249,27.8249,17200.0
2010-10-07 12:10:00,27.91,27.95,27.9,27.93,26700.0,27.8349,27.8748,27.8249,27.8549,26700.0
2010-10-07 12:20:00,27.92,27.99,27.9,27.9,20300.0,27.8449,27.9147,27.8249,27.8249,20300.0
2010-10-07 12:30:00,27.9,27.91,27.9,27.9,34700.0,27.8249,27.8349,27.8249,27.8249,34700.0
2010-10-07 12:40:00,27.9,27.94,27.9,27.91,21400.0,27.8249,27.8648,27.8249,27.8349,21400.0
2010-10-07 12:50:00,27.91,27.95,27.91,27.95,8200.0,27.8349,27.8748,27.8349,27.8748,8200.0
2010-10-07 13:00:00,27.95,28.05,27.95,28.05,25500.0,27.8748,27.9745,27.8748,27.9745,25500.0
2010-10-07 13:10:00,28.05,28.06,27.96,27.99,10100.0,27.9745,27.9845,27.8848,27.9147,10100.0
2010-10-07 13:20:00,27.99,28.0,27.93,27.93,14100.0,27.9147,27.9247,27.8549,27.8549,14100.0
2010-10-07 13:30:00,27.94,27.97,27.91,27.96,8400.0,27.8648,27.8948,27.8349,27.8848,8400.0
2010-10-07 13:40:00,27.97,27.98,27.95,27.96,6800.0,27.8948,27.9047,27.8748,27.8848,6800.0
2010-10-07 13:50:00,27.96,28.0,27.96,27.97,14700.0,27.8848,27.9247,27.8848,27.8948,14700.0
2010-10-07 14:00:00,27.98,28.0,27.95,27.95,13800.0,27.9047,27.9247,27.8748,27.8748,13800.0
2010-10-07 14:10:00,27.96,27.96,27.93,27.93,25500.0,27.8848,27.8848,27.8549,27.8549,25500.0
2010-10-07 14:20:00,27.93,27.94,27.9,27.9,22800.0,27.8549,27.8648,27.8249,27.8249,22800.0
2010-10-07 14:30:00,27.9,27.91,27.9,27.9,17600.0,27.8249,27.8349,27.8249,27.8249,17600.0
2010-10-07 14:40:00,27.9,27.94,27.9,27.9,9700.0,27.8249,27.8648,27.8249,27.8249,9700.0
2010-10-07 14:50:00,27.9,27.91,27.86,27.89,44000.0,27.8249,27.8349,27.785,27.815,44000.0
2010-10-07 15:00:00,27.9,27.92,27.87,27.88,30600.0,27.8249,27.8449,27.795,27.805,30600.0
2010-10-07 15:10:00,27.88,27.89,27.87,27.87,12900.0,27.805,27.815,27.795,27.795,12900.0
2010-10-07 15:20:00,27.88,27.89,27.87,27.87,24800.0,27.805,27.815,27.795,27.795,24800.0
2010-10-07 15:30:00,27.87,27.88,27.87,27.88,17300.0,27.795,27.805,27.795,27.805,17300.0
2010-10-07 15:40:00,27.88,27.96,27.88,27.95,36500.0,27.805,27.8848,27.805,27.8748,36500.0
2010-10-07 15:50:00,27.95,28.02,27.95,28.02,135600.0,27.8748,27.9446,27.8748,27.9446,135600.0
2010-10-08 09:30:00,28.02,28.11,28.02,28.06,35000.0,27.9446,28.0344,27.9446,27.9845,35000.0
2010-10-08 09:40:00,28.08,28.09,28.0,28.02,79700.0,28.0045,28.0144,27.9247,27.9446,79700.0
2010-10-08 09:50:00,28.06,28.08,28.01,28.05,16200.0,27.9845,28.0045,27.9346,27.9745,16200.0
2010-10-08 10:00:00,28.05,28.06,28.02,28.05,56600.0,27.9745,27.9845,27.9446,27.9745,56600.0
2010-10-08 10:10:00,28.04,28.06,28.02,28.05,52200.0,27.9646,27.9845,27.9446,27.9745,52200.0
2010-10-08 10:20:00,28.05,28.06,28.0,28.0,52000.0,27.9745,27.9845,27.9247,27.9247,52000.0
2010-10-08 10:30:00,28.02,28.06,27.98,28.0,56600.0,27.9446,27.9845,27.9047,27.9247,56600.0
2010-10-08 10:40:00,28.03,28.06,28.0,28.01,42000.0,27.9546,27.9845,27.9247,27.9346,42000.0
2010-10-08 10:50:00,28.01,28.03,28.0,28.02,15600.0,27.9346,27.9546,27.9247,27.9446,15600.0
2010-10-08 11:00:00,28.03,28.05,28.01,28.02,8400.0,27.9546,27.9745,27.9346,27.9446,8400.0
2010-10-08 11:10:00,28.02,28.07,28.01,28.07,59500.0,27.9446,27.9945,27.9346,27.9945,59500.0
2010-10-08 11:20:00,28.06,28.1,28.06,28.1,15600.0,27.9845,28.0244,27.9845,28.0244,15600.0
2010-10-08 11:30:00,28.09,28.28,28.09,28.22,59800.0,28.0144,28.2039,28.0144,28.1441,59800.0
2010-10-08 11:40:00,28.22,28.29,28.2,28.24,13900.0,28.1441,28.2139,28.1241,28.164,13900.0
2010-10-08 11:50:00,28.23,28.24,28.13,28.13,16500.0,28.1541,28.164,28.0543,28.0543,16500.0
2010-10-08 12:00:00,28.15,28.15,28.01,28.01,13600.0,28.0743,28.0743,27.9346,27.9346,13600.0
2010-10-08 12:10:00,28.01,28.1,28.01,28.07,42000.0,27.9346,28.0244,27.9346,27.9945,42000.0
2010-10-08 12:20:00,28.07,28.07,28.0,28.02,12600.0,27.9945,27.9945,27.9247,27.9446,12600.0
2010-10-08 12:30:00,28.01,28.02,28.0,28.0,32500.0,27.9346,27.9446,27.9247,27.9247,32500.0
2010-10-08 12:40:00,28.01,28.06,28.0,28.05,45200.0,27.9346,27.9845,27.9247,27.9745,45200.0
2010-10-08 12:50:00,28.06,28.09,28.04,28.09,8000.0,27.9845,28.0144,27.9646,28.0144,8000.0
2010-10-08 13:00:00,28.1,28.15,28.1,28.11,10000.0,28.0244,28.0743,28.0244,28.0344,10000.0
2010-10-08 13:10:00,28.14,28.2,28.12,28.15,14100.0,28.0643,28.1241,28.0443,28.0743,14100.0
2010-10-08 13:20:00,28.16,28.19,28.14,28.16,6200.0,28.0842,28.1142,28.0643,28.0842,6200.0
2010-10-08 13:30:00,28.16,28.18,28.05,28.1,23700.0,28.0842,28.1042,27.9745,28.0244,23700.0
2010-10-08 13:40:00,28.1,28.1,28.08,28.1,6100.0,28.0244,28.0244,28.0045,28.0244,6100.0
2010-10-08 13:50:00,28.1,28.1,28.07,28.08,9300.0,28.0244,28.0244,27.9945,28.0045,9300.0
2010-10-08 14:00:00,28.08,28.11,28.04,28.06,7800.0,28.0045,28.0344,27.9646,27.9845,7800.0
2010-10-08 14:10:00,28.06,28.11,28.04,28.04,22800.0,27.9845,28.0344,27.9646,27.9646,22800.0
2010-10-08 14:20:00,28.05,28.08,28.04,28.05,15900.0,27.9745,28.0045,27.9646,27.9745,15900.0
2010-10-08 14:30:00,28.06,28.08,28.03,28.05,21100.0,27.9845,28.0045,27.9546,27.9745,21100.0
2010-10-08 14:40:00,28.06,28.06,28.01,28.05,26300.0,27.9845,27.9845,27.9346,27.9745,26300.0
2010-10-08 14:50:00,28.03,28.05,28.02,28.02,19100.0,27.9546,27.9745,27.9446,27.9446,19100.0
2010-10-08 15:00:00,28.04,28.06,28.02,28.06,11100.0,27.9646,27.9845,27.9446,27.9845,11100.0
2010-10-08 15:10:00,28.06,28.1,28.05,28.1,7500.0,27.9845,28.0244,27.9745,28.0244,7500.0
2010-10-08 15:20:00,28.1,28.1,28.03,28.05,19400.0,28.0244,28.0244,27.9546,27.9745,19400.0
2010-10-08 15:30:00,28.05,28.12,28.04,28.1,66400.0,27.9745,28.0443,27.9646,28.0244,66400.0
2010-10-08 15:40:00,28.12,28.17,28.09,28.14,27200.0,28.0443,28.0942,28.0144,28.0643,27200.0
2010-10-08 15:50:00,28.16,28.25,28.08,28.25,104000.0,28.0842,28.174,28.0045,28.174,104000.0
2010-10-11 09:30:00,28.25,28.25,28.05,28.13,12000.0,28.174,28.174,27.9745,28.0543,12000.0
2010-10-11 09:40:00,28.13,28.21,27.97,28.06,30100.0,28.0543,28.1341,27.8948,27.9845,30100.0
2010-10-11 09:50:00,28.08,28.08,28.02,28.03,9600.0,28.0045,28.0045,27.9446,27.9546,9600.0
2010-10-11 10:00:00,28.04,28.08,28.04,28.05,7900.0,27.9646,28.0045,27.9646,27.9745,7900.0
2010-10-11 10:10:00,28.05,28.06,28.01,28.02,12000.0,27.9745,27.9845,27.9346,27.9446,12000.0
2010-10-11 10:20:00,28.03,28.07,28.02,28.05,4400.0,27.9546,27.9945,27.9446,27.9745,4400.0
2010-10-11 10:30:00,28.05,28.08,28.01,28.03,10200.0,27.9745,28.0045,27.9346,27.9546,10200.0
2010-10-11 10:40:00,28.02,28.07,28.01,28.04,6800.0,27.9446,27.9945,27.9346,27.9646,6800.0
2010-10-11 10:50:00,28.04,28.06,28.03,28.05,3400.0,27.9646,27.9845,27.9546,27.9745,3400.0
2010-10-11 11:00:00,28.05,28.05,28.01,28.04,6100.0,27.9745,27.9745,27.9346,27.9646,6100.0
2010-10-11 11:10:00,28.04,28.05,28.02,28.03,5400.0,27.9646,27.9745,27.9446,27.9546,5400.0
2010-10-11 11:20:00,28.04,28.08,28.03,28.08,4800.0,27.9646,28.0045,27.9546,28.0045,4800.0
2010-10-11 11:30:00,28.09,28.09,28.03,28.04,7600.0,28.0144,28.0144,27.9546,27.9646,7600.0
2010-10-11 11:40:00,28.07,28.07,28.05,28.07,4900.0,27.9945,27.9945,27.9745,27.9945,4900.0
2010-10-11 11:50:00,28.07,28.07,28.04,28.05,3600.0,27.9945,27.9945,27.9646,27.9745,3600.0
2010-10-11 12:00:00,28.05,28.06,28.01,28.01,2800.0,27.9745,27.9845,27.9346,27.9346,2800.0
2010-10-11 12:10:00,28.01,28.01,27.96,28.0,10800.0,27.9346,27.9346,27.8848,27.9247,10800.0
2010-10-11 12:20:00,28.0,28.02,27.98,28.01,4600.0,27.9247,27.9446,27.9047,27.9346,4600.0
2010-10-11 12:30:00,28.01,28.07,28.0,28.06,6900.0,27.9346,27.9945,27.9247,27.9845,6900.0
2010-10-11 12:40:00,28.05,28.05,28.02,28.02,2300.0,27.9745,27.9745,27.9446,27.9446,2300.0
2010-10-11 12:50:00,28.02,28.03,27.98,28.0,4800.0,27.9446,27.9546,27.9047,27.9247,4800.0
2010-10-11 13:00:00,28.0,28.06,28.0,28.05,4300.0,27.9247,27.9845,27.9247,27.9745,4300.0
2010-10-11 13:10:00,28.04,28.06,28.03,28.03,5800.0,27.9646,27.9845,27.9546,27.9546,5800.0
2010-10-11 13:20:00,28.03,28.04,28.0,28.01,6500.0,27.9546,27.9646,27.9247,27.9346,6500.0
2010-10-11 13:30:00,28.02,28.03,28.01,28.03,8700.0,27.9446,27.9546,27.9346,27.9546,8700.0
2010-10-11 13:40:00,28.02,28.03,27.99,27.99,12000.0,27.9446,27.9546,27.9147,27.9147,12000.0
2010-10-11 13:50:00,28.0,28.02,27.99,28.02,12400.0,27.9247,27.9446,27.9147,27.9446,12400.0
2010-10-11 14:00:00,28.02,28.02,27.99,28.0,13500.0,27.9446,27.9446,27.9147,27.9247,13500.0
2010-10-11 14:10:00,28.0,28.0,27.98,27.99,4300.0,27.9247,27.9247,27.9047,27.9147,4300.0
2010-10-11 14:20:00,27.99,28.0,27.99,28.0,1800.0,27.9147,27.9247,27.9147,27.9247,1800.0
2010-10-11 14:30:00,28.0,28.0,27.99,28.0,3600.0,27.9247,27.9247,27.9147,27.9247,3600.0
2010-10-11 14:40:00,27.99,28.0,27.99,28.0,3100.0,27.9147,27.9247,27.9147,27.9247,3100.0
2010-10-11 14:50:00,28.0,28.01,27.99,28.0,4500.0,27.9247,27.9346,27.9147,27.9247,4500.0
2010-10-11 15:00:00,28.0,28.01,28.0,28.01,3300.0,27.9247,27.9346,27.9247,27.9346,3300.0
2010-10-11 15:10:00,28.0,28.01,27.97,28.0,16500.0,27.9247,27.9346,27.8948,27.9247,16500.0
2010-10-11 15:20:00,28.0,28.0,27.99,28.0,6300.0,27.9247,27.9247,27.9147,27.9247,6300.0
2010-10-11 15:30:00,27.99,28.0,27.98,27.99,29100.0,27.9147,27.9247,27.9047,27.9147,29100.0
2010-10-11 15:40:00,27.99,28.0,27.99,27.99,17600.0,27.9147,27.9247,27.9147,27.9147,17600.0
2010-10-11 15:50:00,27.99,28.0,27.94,27.95,60200.0,27.9147,27.9247,27.8648,27.8748,60200.0
2010-10-12 09:30:00,27.94,28.09,27.9,28.0,9000.0,27.8648,28.0144,27.8249,27.9247,9000.0
2010-10-12 09:40:00,27.97,28.0,27.94,27.95,15400.0,27.8948,27.9247,27.8648,27.8748,15400.0
2010-10-12 09:50:00,27.96,27.98,27.94,27.98,14100.0,27.8848,27.9047,27.8648,27.9047,14100.0
2010-10-12 10:00:00,27.97,28.02,27.96,27.97,11900.0,27.8948,27.9446,27.8848,27.8948,11900.0
2010-10-12 10:10:00,27.97,28.1,27.97,28.1,9400.0,27.8948,28.0244,27.8948,28.0244,9400.0
2010-10-12 10:20:00,28.05,28.05,27.98,28.0,4300.0,27.9745,27.9745,27.9047,27.9247,4300.0
2010-10-12 10:30:00,28.0,28.03,27.98,27.99,20900.0,27.9247,27.9546,27.9047,27.9147,20900.0
2010-10-12 10:40:00,27.99,28.06,27.99,28.02,12000.0,27.9147,27.9845,27.9147,27.9446,12000.0
2010-10-12 10:50:00,28.02,28.1,28.0,28.04,38000.0,27.9446,28.0244,27.9247,27.9646,38000.0
2010-10-12 11:00:00,28.04,28.09,28.02,28.07,11200.0,27.9646,28.0144,27.9446,27.9945,11200.0
2010-10-12 11:10:00,28.07,28.07,28.0,28.03,7000.0,27.9945,27.9945,27.9247,27.9546,7000.0
2010-10-12 11:20:00,28.02,28.03,27.99,28.01,8500.0,27.9446,27.9546,27.9147,27.9346,8500.0
2010-10-12 11:30:00,28.0,28.02,27.99,27.99,7900.0,27.9247,27.9446,27.9147,27.9147,7900.0
2010-10-12 11:40:00,28.0,28.0,27.98,27.99,9700.0,27.9247,27.9247,27.9047,27.9147,9700.0
2010-10-12 11:50:00,27.99,28.01,27.99,27.99,9700.0,27.9147,27.9346,27.9147,27.9147,9700.0
2010-10-12 12:00:00,27.99,28.0,27.98,27.99,9800.0,27.9147,27.9247,27.9047,27.9147,9800.0
2010-10-12 12:10:00,27.99,28.0,27.99,28.0,5600.0,27.9147,27.9247,27.9147,27.9247,5600.0
2010-10-12 12:20:00,28.0,28.0,27.98,28.0,11400.0,27.9247,27.9247,27.9047,27.9247,11400.0
2010-10-12 12:30:00,27.99,28.0,27.98,27.99,8000.0,27.9147,27.9247,27.9047,27.9147,8000.0
2010-10-12 12:40:00,27.99,28.0,27.99,27.99,31800.0,27.9147,27.9247,27.9147,27.9147,31800.0
2010-10-12 12:50:00,27.99,28.0,27.99,27.99,9600.0,27.9147,27.9247,27.9147,27.9147,9600.0
2010-10-12 13:00:00,27.99,28.0,27.99,27.99,3200.0,27.9147,27.9247,27.9147,27.9147,3200.0
2010-10-12 13:10:00,27.99,28.0,27.98,27.99,15900.0,27.9147,27.9247,27.9047,27.9147,15900.0
2010-10-12 13:20:00,28.0,28.0,27.99,28.0,11000.0,27.9247,27.9247,27.9147,27.9247,11000.0
2010-10-12 13:30:00,27.99,28.0,27.98,27.99,35000.0,27.9147,27.9247,27.9047,27.9147,35000.0
2010-10-12 13:40:00,27.98,27.99,27.98,27.99,37400.0,27.9047,27.9147,27.9047,27.9147,37400.0
2010-10-12 13:50:00,27.99,28.0,27.99,28.0,16700.0,27.9147,27.9247,27.9147,27.9247,16700.0
2010-10-12 14:00:00,27.99,28.02,27.99,27.99,37200.0,27.9147,27.9446,27.9147,27.9147,37200.0
2010-10-12 14:10:00,28.0,28.05,27.99,28.01,10800.0,27.9247,27.9745,27.9147,27.9346,10800.0
2010-10-12 14:20:00,28.0,28.01,27.99,28.01,10300.0,27.9247,27.9346,27.9147,27.9346,10300.0
2010-10-12 14:30:00,28.01,28.01,27.99,27.99,30300.0,27.9346,27.9346,27.9147,27.9147,30300.0
2010-10-12 14:40:00,28.0,28.01,27.99,28.0,14100.0,27.9247,27.9346,27.9147,27.9247,14100.0
2010-10-12 14:50:00,28.0,28.01,27.99,28.0,4600.0,27.9247,27.9346,27.9147,27.9247,4600.0
2010-10-12 15:00:00,28.0,28.0,27.99,28.0,11200.0,27.9247,27.9247,27.9147,27.9247,11200.0
2010-10-12 15:10:00,27.99,28.0,27.99,27.99,9500.0,27.9147,27.9247,27.9147,27.9147,9500.0
2010-10-12 15:20:00,28.0,28.0,27.99,28.0,5000.0,27.9247,27.9247,27.9147,27.9247,5000.0
2010-10-12 15:30:00,28.0,28.0,27.99,27.99,5200.0,27.9247,27.9247,27.9147,27.9147,5200.0
2010-10-12 15:40:00,28.0,28.0,27.99,28.0,6300.0,27.9247,27.9247,27.9147,27.9247,6300.0
2010-10-12 15:50:00,27.99,28.0,27.99,28.0,21500.0,27.9147,27.9247,27.9147,27.9247,21500.0
2010-10-13 09:30:00,28.0,28.11,27.96,27.98,23900.0,27.9247,28.0344,27.8848,27.9047,23900.0
2010-10-13 09:40:00,27.98,28.12,27.98,28.11,4400.0,27.9047,28.0443,27.9047,28.0344,4400.0
2010-10-13 09:50:00,28.1,28.14,28.08,28.12,5000.0,28.0244,28.0643,28.0045,28.0443,5000.0
2010-10-13 10:00:00,28.12,28.12,28.05,28.07,6000.0,28.0443,28.0443,27.9745,27.9945,6000.0
2010-10-13 10:10:00,28.05,28.07,27.99,28.05,5700.0,27.9745,27.9945,27.9147,27.9745,5700.0
2010-10-13 10:20:00,28.05,28.08,28.01,28.02,5800.0,27.9745,28.0045,27.9346,27.9446,5800.0
2010-10-13 10:30:00,28.04,28.05,28.01,28.02,10900.0,27.9646,27.9745,27.9346,27.9446,10900.0
2010-10-13 10:40:00,28.03,28.04,28.01,28.03,6000.0,27.9546,27.9646,27.9346,27.9546,6000.0
2010-10-13 10:50:00,28.03,28.05,28.02,28.04,6100.0,27.9546,27.9745,27.9446,27.9646,6100.0
2010-10-13 11:00:00,28.04,28.05,28.01,28.02,8300.0,27.9646,27.9745,27.9346,27.9446,8300.0
2010-10-13 11:10:00,28.02,28.02,28.0,28.01,7900.0,27.9446,27.9446,27.9247,27.9346,7900.0
2010-10-13 11:20:00,28.01,28.03,28.0,28.02,5500.0,27.9346,27.9546,27.9247,27.9446,5500.0
2010-10-13 11:30:00,28.02,28.03,28.0,28.01,18700.0,27.9446,27.9546,27.9247,27.9346,18700.0
2010-10-13 11:40:00,28.01,28.04,28.0,28.04,9100.0,27.9346,27.9646,27.9247,27.9646,9100.0
2010-10-13 11:50:00,28.03,28.03,28.01,28.02,2600.0,27.9546,27.9546,27.9346,27.9446,2600.0
2010-10-13 12:00:00,28.02,28.02,28.01,28.01,3700.0,27.9446,27.9446,27.9346,27.9346,3700.0
2010-10-13 12:10:00,28.01,28.02,28.0,28.02,5000.0,27.9346,27.9446,27.9247,27.9446,5000.0
2010-10-13 12:20:00,28.01,28.02,28.0,28.02,1600.0,27.9346,27.9446,27.9247,27.9446,1600.0
2010-10-13 12:30:00,28.02,28.04,28.02,28.04,2100.0,27.9446,27.9646,27.9446,27.9646,2100.0
2010-10-13 12:40:00,28.05,28.05,28.02,28.02,3200.0,27.9745,27.9745,27.9446,27.9446,3200.0
2010-10-13 12:50:00,28.04,28.05,28.03,28.03,4100.0,27.9646,27.9745,27.9546,27.9546,4100.0
2010-10-13 13:00:00,28.03,28.05,28.03,28.04,2700.0,27.9546,27.9745,27.9546,27.9646,2700.0
2010-10-13 13:10:00,28.04,28.14,28.04,28.13,17700.0,27.9646,28.0643,27.9646,28.0543,17700.0
2010-10-13 13:20:00,28.12,28.2,28.11,28.17,21800.0,28.0443,28.1241,28.0344,28.0942,21800.0
2010-10-13 13:30:00,28.19,28.2,28.17,28.19,7000.0,28.1142,28.1241,28.0942,28.1142,7000.0
2010-10-13 13:40:00,28.19,28.19,28.14,28.14,3800.0,28.1142,28.1142,28.0643,28.0643,3800.0
2010-10-13 13:50:00,28.15,28.15,28.12,28.13,2800.0,28.0743,28.0743,28.0443,28.0543,2800.0
2010-10-13 14:00:00,28.14,28.17,28.13,28.13,3900.0,28.0643,28.0942,28.0543,28.0543,3900.0
2010-10-13 14:10:00,28.13,28.19,28.13,28.17,1200.0,28.0543,28.1142,28.0543,28.0942,1200.0
2010-10-13 14:20:00,28.16,28.17,28.12,28.13,2700.0,28.0842,28.0942,28.0443,28.0543,2700.0
2010-10-13 14:30:00,28.14,28.19,28.13,28.13,3200.0,28.0643,28.1142,28.0543,28.0543,3200.0
2010-10-13 14:40:00,28.12,28.15,28.09,28.09,2800.0,28.0443,28.0743,28.0144,28.0144,2800.0
2010-10-13 14:50:00,28.07,28.2,27.83,28.18,64700.0,27.9945,28.1241,27.7551,28.1042,64700.0
2010-10-13 15:00:00,28.19,28.24,28.17,28.19,10700.0,28.1142,28.164,28.0942,28.1142,10700.0
2010-10-13 15:10:00,28.17,28.24,28.17,28.21,4200.0,28.0942,28.164,28.0942,28.1341,4200.0
2010-10-13 15:20:00,28.23,28.23,28.18,28.2,7100.0,28.1541,28.1541,28.1042,28.1241,7100.0
2010-10-13 15:30:00,28.19,28.21,28.18,28.19,6600.0,28.1142,28.1341,28.1042,28.1142,6600.0
2010-10-13 15:40:00,28.19,28.24,28.16,28.19,13100.0,28.1142,28.164,28.0842,28.1142,13100.0
2010-10-13 15:50:00,28.19,28.19,28.14,28.18,19500.0,28.1142,28.1142,28.0643,28.1042,19500.0
2010-10-14 09:30:00,28.04,28.13,27.93,28.04,3000.0,27.9646,28.0543,27.8549,27.9646,3000.0
2010-10-14 09:40:00,28.02,28.12,28.0,28.12,5100.0,27.9446,28.0443,27.9247,28.0443,5100.0
2010-10-14 09:50:00,28.06,28.06,27.97,28.0,2800.0,27.9845,27.9845,27.8948,27.9247,2800.0
2010-10-14 10:00:00,28.05,28.15,28.05,28.08,1500.0,27.9745,28.0743,27.9745,28.0045,1500.0
2010-10-14 10:10:00,28.05,28.09,27.99,28.08,5100.0,27.9745,28.0144,27.9147,28.0045,5100.0
2010-10-14 10:20:00,28.07,28.07,27.97,27.99,4600.0,27.9945,27.9945,27.8948,27.9147,4600.0
2010-10-14 10:30:00,28.0,28.02,27.97,28.0,5900.0,27.9247,27.9446,27.8948,27.9247,5900.0
2010-10-14 10:40:00,28.0,28.02,27.97,28.02,2900.0,27.9247,27.9446,27.8948,27.9446,2900.0
2010-10-14 10:50:00,28.02,28.04,27.98,28.01,4500.0,27.9446,27.9646,27.9047,27.9346,4500.0
2010-10-14 11:00:00,27.99,28.0,27.98,28.0,3300.0,27.9147,27.9247,27.9047,27.9247,3300.0
2010-10-14 11:10:00,28.0,28.04,28.0,28.0,5200.0,27.9247,27.9646,27.9247,27.9247,5200.0
2010-10-14 11:20:00,28.0,28.06,27.98,28.05,15200.0,27.9247,27.9845,27.9047,27.9745,15200.0
2010-10-14 11:30:00,28.06,28.07,28.02,28.04,10800.0,27.9845,27.9945,27.9446,27.9646,10800.0
2010-10-14 11:40:00,28.07,28.08,28.01,28.04,2200.0,27.9945,28.0045,27.9346,27.9646,2200.0
2010-10-14 11:50:00,28.05,28.05,28.01,28.02,1400.0,27.9745,27.9745,27.9346,27.9446,1400.0
2010-10-14 12:00:00,28.03,28.04,28.01,28.02,2800.0,27.9546,27.9646,27.9346,27.9446,2800.0
2010-10-14 12:10:00,28.02,28.05,28.0,28.04,4000.0,27.9446,27.9745,27.9247,27.9646,4000.0
2010-10-14 12:20:00,28.03,28.04,28.0,28.01,3800.0,27.9546,27.9646,27.9247,27.9346,3800.0
2010-10-14 12:30:00,28.01,28.05,28.0,28.05,5000.0,27.9346,27.9745,27.9247,27.9745,5000.0
2010-10-14 12:40:00,28.05,28.06,27.99,28.05,16000.0,27.9745,27.9845,27.9147,27.9745,16000.0
2010-10-14 12:50:00,28.05,28.29,28.02,28.29,45400.0,27.9745,28.2139,27.9446,28.2139,45400.0
2010-10-14 13:00:00,28.29,28.29,28.09,28.1,20900.0,28.2139,28.2139,28.0144,28.0244,20900.0
2010-10-14 13:10:00,28.13,28.14,28.1,28.1,3500.0,28.0543,28.0643,28.0244,28.0244,3500.0
2010-10-14 13:20:00,28.1,28.12,28.05,28.1,6800.0,28.0244,28.0443,27.9745,28.0244,6800.0
2010-10-14 13:30:00,28.1,28.18,28.1,28.18,4000.0,28.0244,28.1042,28.0244,28.1042,4000.0
2010-10-14 13:40:00,28.18,28.19,28.14,28.18,4200.0,28.1042,28.1142,28.0643,28.1042,4200.0
2010-10-14 13:50:00,28.18,28.21,28.18,28.2,5400.0,28.1042,28.1341,28.1042,28.1241,5400.0
2010-10-14 14:00:00,28.2,28.2,28.17,28.17,5600.0,28.1241,28.1241,28.0942,28.0942,5600.0
2010-10-14 14:10:00,28.16,28.16,28.11,28.11,6000.0,28.0842,28.0842,28.0344,28.0344,6000.0
2010-10-14 14:20:00,28.11,28.12,28.09,28.11,4900.0,28.0344,28.0443,28.0144,28.0344,4900.0
2010-10-14 14:30:00,28.11,28.16,28.1,28.13,7900.0,28.0344,28.0842,28.0244,28.0543,7900.0
2010-10-14 14:40:00,28.12,28.15,28.12,28.14,3800.0,28.0443,28.0743,28.0443,28.0643,3800.0
2010-10-14 14:50:00,28.14,28.15,28.09,28.09,4200.0,28.0643,28.0743,28.0144,28.0144,4200.0
2010-10-14 15:00:00,28.09,28.1,28.07,28.08,17500.0,28.0144,28.0244,27.9945,28.0045,17500.0
2010-10-14 15:10:00,28.08,28.1,28.08,28.09,7700.0,28.0045,28.0244,28.0045,28.0144,7700.0
2010-10-14 15:20:00,28.1,28.19,28.1,28.18,11400.0,28.0244,28.1142,28.0244,28.1042,11400.0
2010-10-14 15:30:00,28.18,28.19,28.12,28.16,8700.0,28.1042,28.1142,28.0443,28.0842,8700.0
2010-10-14 15:40:00,28.16,28.17,28.13,28.16,10000.0,28.0842,28.0942,28.0543,28.0842,10000.0
2010-10-14 15:50:00,28.17,28.25,28.17,28.25,27700.0,28.0942,28.174,28.0942,28.174,27700.0
2010-10-15 09:30:00,28.28,28.6,28.2,28.32,33000.0,28.2039,28.5231,28.1241,28.2438,33000.0
2010-10-15 09:40:00,28.33,28.36,28.2,28.2,5100.0,28.2538,28.2837,28.1241,28.1241,5100.0
2010-10-15 09:50:00,28.17,28.24,28.07,28.16,8300.0,28.0942,28.164,27.9945,28.0842,8300.0
2010-10-15 10:00:00,28.12,28.2,28.02,28.09,6800.0,28.0443,28.1241,27.9446,28.0144,6800.0
2010-10-15 10:10:00,28.09,28.12,27.96,27.98,7700.0,28.0144,28.0443,27.8848,27.9047,7700.0
2010-10-15 10:20:00,27.99,28.03,27.97,27.99,21200.0,27.9147,27.9546,27.8948,27.9147,21200.0
2010-10-15 10:30:00,28.0,28.01,27.95,27.99,9200.0,27.9247,27.9346,27.8748,27.9147,9200.0
2010-10-15 10:40:00,27.99,28.0,27.98,28.0,9400.0,27.9147,27.9247,27.9047,27.9247,9400.0
2010-10-15 10:50:00,28.0,28.04,27.97,28.0,11200.0,27.9247,27.9646,27.8948,27.9247,11200.0
2010-10-15 11:00:00,27.98,28.06,27.97,28.02,3400.0,27.9047,27.9845,27.8948,27.9446,3400.0
2010-10-15 11:10:00,28.05,28.05,27.98,28.0,5000.0,27.9745,27.9745,27.9047,27.9247,5000.0
2010-10-15 11:20:00,27.99,28.02,27.98,28.01,3100.0,27.9147,27.9446,27.9047,27.9346,3100.0
2010-10-15 11:30:00,28.03,28.04,28.0,28.02,6000.0,27.9546,27.9646,27.9247,27.9446,6000.0
2010-10-15 11:40:00,28.01,28.01,27.97,27.97,12200.0,27.9346,27.9346,27.8948,27.8948,12200.0
2010-10-15 11:50:00,27.98,28.01,27.94,28.01,11100.0,27.9047,27.9346,27.8648,27.9346,11100.0
2010-10-15 12:00:00,27.99,28.03,27.97,28.01,11400.0,27.9147,27.9546,27.8948,27.9346,11400.0
2010-10-15 12:10:00,28.0,28.02,27.99,28.01,4000.0,27.9247,27.9446,27.9147,27.9346,4000.0
2010-10-15 12:20:00,28.01,28.05,28.01,28.04,3000.0,27.9346,27.9745,27.9346,27.9646,3000.0
2010-10-15 12:30:00,28.03,28.06,28.0,28.02,5300.0,27.9546,27.9845,27.9247,27.9446,5300.0
2010-10-15 12:40:00,28.03,28.03,27.99,28.0,3600.0,27.9546,27.9546,27.9147,27.9247,3600.0
2010-10-15 12:50:00,28.0,28.01,27.97,27.99,7700.0,27.9247,27.9346,27.8948,27.9147,7700.0
2010-10-15 13:00:00,28.0,28.03,27.99,28.03,39200.0,27.9247,27.9546,27.9147,27.9546,39200.0
2010-10-15 13:10:00,28.02,28.03,28.02,28.03,1700.0,27.9446,27.9546,27.9446,27.9546,1700.0
2010-10-15 13:20:00,28.03,28.12,28.03,28.11,6600.0,27.9546,28.0443,27.9546,28.0344,6600.0
2010-10-15 13:30:00,28.12,28.13,28.08,28.08,4200.0,28.0443,28.0543,28.0045,28.0045,4200.0
2010-10-15 13:40:00,28.07,28.07,28.02,28.02,2800.0,27.9945,27.9945,27.9446,27.9446,2800.0
2010-10-15 13:50:00,28.03,28.05,27.97,27.97,16400.0,27.9546,27.9745,27.8948,27.8948,16400.0
2010-10-15 14:00:00,27.99,28.02,27.98,28.01,5900.0,27.9147,27.9446,27.9047,27.9346,5900.0
2010-10-15 14:10:00,28.0,28.01,27.98,27.99,4000.0,27.9247,27.9346,27.9047,27.9147,4000.0
2010-10-15 14:20:00,27.99,28.01,27.98,28.01,4000.0,27.9147,27.9346,27.9047,27.9346,4000.0
2010-10-15 14:30:00,28.01,28.09,28.0,28.07,5100.0,27.9346,28.0144,27.9247,27.9945,5100.0
2010-10-15 14:40:00,28.09,28.09,28.01,28.09,6800.0,28.0144,28.0144,27.9346,28.0144,6800.0
2010-10-15 14:50:00,28.05,28.13,28.05,28.09,6200.0,27.9745,28.0543,27.9745,28.0144,6200.0
2010-10-15 15:00:00,28.1,28.11,28.09,28.1,5900.0,28.0244,28.0344,28.0144,28.0244,5900.0
2010-10-15 15:10:00,28.1,28.11,28.07,28.08,9100.0,28.0244,28.0344,27.9945,28.0045,9100.0
2010-10-15 15:20:00,28.08,28.1,28.07,28.07,6300.0,28.0045,28.0244,27.9945,27.9945,6300.0
2010-10-15 15:30:00,28.08,28.12,28.04,28.04,13700.0,28.0045,28.0443,27.9646,27.9646,13700.0
2010-10-15 15:40:00,28.05,28.06,27.99,28.0,12400.0,27.9745,27.9845,27.9147,27.9247,12400.0
2010-10-15 15:50:00,28.01,28.06,27.99,28.05,43300.0,27.9346,27.9845,27.9147,27.9745,43300.0
2010-10-18 09:30:00,28.0,28.19,27.78,27.94,6800.0,27.9247,28.1142,27.7053,27.8648,6800.0
2010-10-18 09:40:00,27.95,28.04,27.84,28.04,5300.0,27.8748,27.9646,27.7651,27.9646,5300.0
2010-10-18 09:50:00,28.05,28.18,28.04,28.14,6100.0,27.9745,28.1042,27.9646,28.0643,6100.0
2010-10-18 10:00:00,28.15,28.21,28.08,28.12,6200.0,28.0743,28.1341,28.0045,28.0443,6200.0
2010-10-18 10:10:00,28.11,28.21,28.11,28.11,6500.0,28.0344,28.1341,28.0344,28.0344,6500.0
2010-10-18 10:20:00,28.1,28.15,28.1,28.11,3000.0,28.0244,28.0743,28.0244,28.0344,3000.0
2010-10-18 10:30:00,28.11,28.18,28.09,28.14,4000.0,28.0344,28.1042,28.0144,28.0643,4000.0
2010-10-18 10:40:00,28.14,28.22,28.14,28.2,3000.0,28.0643,28.1441,28.0643,28.1241,3000.0
2010-10-18 10:50:00,28.21,28.37,28.21,28.24,6200.0,28.1341,28.2937,28.1341,28.164,6200.0
2010-10-18 11:00:00,28.24,28.25,28.09,28.09,3800.0,28.164,28.174,28.0144,28.0144,3800.0
2010-10-18 11:10:00,28.1,28.15,28.07,28.11,3100.0,28.0244,28.0743,27.9945,28.0344,3100.0
2010-10-18 11:20:00,28.12,28.26,28.11,28.25,6600.0,28.0443,28.184,28.0344,28.174,6600.0
2010-10-18 11:30:00,28.25,28.25,28.17,28.2,3300.0,28.174,28.174,28.0942,28.1241,3300.0
2010-10-18 11:40:00,28.18,28.22,28.18,28.22,3000.0,28.1042,28.1441,28.1042,28.1441,3000.0
2010-10-18 11:50:00,28.21,28.21,28.15,28.2,3200.0,28.1341,28.1341,28.0743,28.1241,3200.0
2010-10-18 12:00:00,28.19,28.25,28.19,28.21,2800.0,28.1142,28.174,28.1142,28.1341,2800.0
2010-10-18 12:10:00,28.23,28.23,28.19,28.19,300.0,28.1541,28.1541,28.1142,28.1142,300.0
2010-10-18 12:20:00,28.18,28.18,28.12,28.13,2400.0,28.1042,28.1042,28.0443,28.0543,2400.0
2010-10-18 12:30:00,28.11,28.21,28.08,28.15,4000.0,28.0344,28.1341,28.0045,28.0743,4000.0
2010-10-18 12:40:00,28.15,28.15,28.15,28.15,200.0,28.0743,28.0743,28.0743,28.0743,200.0
2010-10-18 12:50:00,28.17,28.17,28.1,28.11,2000.0,28.0942,28.0942,28.0244,28.0344,2000.0
2010-10-18 13:00:00,28.13,28.14,28.1,28.1,1400.0,28.0543,28.0643,28.0244,28.0244,1400.0
2010-10-18 13:10:00,28.13,28.16,28.12,28.16,1300.0,28.0543,28.0842,28.0443,28.0842,1300.0
2010-10-18 13:20:00,28.17,28.17,28.12,28.12,1400.0,28.0942,28.0942,28.0443,28.0443,1400.0
2010-10-18 13:30:00,28.12,28.14,28.03,28.05,5300.0,28.0443,28.0643,27.9546,27.9745,5300.0
2010-10-18 13:40:00,28.06,28.09,28.06,28.09,900.0,27.9845,28.0144,27.9845,28.0144,900.0
2010-10-18 13:50:00,28.09,28.09,28.0,28.0,3700.0,28.0144,28.0144,27.9247,27.9247,3700.0
2010-10-18 14:00:00,28.0,28.05,28.0,28.04,2900.0,27.9247,27.9745,27.9247,27.9646,2900.0
2010-10-18 14:10:00,28.03,28.09,28.02,28.09,4500.0,27.9546,28.0144,27.9446,28.0144,4500.0
2010-10-18 14:20:00,28.1,28.16,28.1,28.16,3700.0,28.0244,28.0842,28.0244,28.0842,3700.0
2010-10-18 14:30:00,28.17,28.19,28.12,28.12,5800.0,28.0942,28.1142,28.0443,28.0443,5800.0
2010-10-18 14:40:00,28.14,28.2,28.13,28.17,2000.0,28.0643,28.1241,28.0543,28.0942,2000.0
2010-10-18 14:50:00,28.15,28.17,28.13,28.15,5100.0,28.0743,28.0942,28.0543,28.0743,5100.0
2010-10-18 15:00:00,28.16,28.2,28.16,28.2,5700.0,28.0842,28.1241,28.0842,28.1241,5700.0
2010-10-18 15:10:00,28.2,28.25,28.16,28.18,21400.0,28.1241,28.174,28.0842,28.1042,21400.0
2010-10-18 15:20:00,28.18,28.2,28.18,28.19,5400.0,28.1042,28.1241,28.1042,28.1142,5400.0
2010-10-18 15:30:00,28.21,28.22,28.19,28.22,16100.0,28.1341,28.1441,28.1142,28.1441,16100.0
2010-10-18 15:40:00,28.23,28.26,28.19,28.2,44800.0,28.1541,28.184,28.1142,28.1241,44800.0
2010-10-18 15:50:00,28.2,28.25,28.19,28.24,15900.0,28.1241,28.174,28.1142,28.164,15900.0
2010-10-19 09:30:00,27.93,28.14,27.81,28.08,7400.0,27.8549,28.0643,27.7352,28.0045,7400.0
2010-10-19 09:40:00,28.07,28.25,27.95,27.95,7500.0,27.9945,28.174,27.8748,27.8748,7500.0
2010-10-19 09:50:00,27.94,28.05,27.9,27.96,11600.0,27.8648,27.9745,27.8249,27.8848,11600.0
2010-10-19 10:00:00,27.94,28.04,27.87,27.9,10700.0,27.8648,27.9646,27.795,27.8249,10700.0
2010-10-19 10:10:00,27.97,28.06,27.97,28.0,3500.0,27.8948,27.9845,27.8948,27.9247,3500.0
2010-10-19 10:20:00,28.0,28.03,27.92,27.97,2700.0,27.9247,27.9546,27.8449,27.8948,2700.0
2010-10-19 10:30:00,28.01,28.02,27.94,27.99,5200.0,27.9346,27.9446,27.8648,27.9147,5200.0
2010-10-19 10:40:00,27.99,28.03,27.99,28.0,4500.0,27.9147,27.9546,27.9147,27.9247,4500.0
2010-10-19 10:50:00,28.0,28.05,27.97,28.0,11500.0,27.9247,27.9745,27.8948,27.9247,11500.0
2010-10-19 11:00:00,27.98,28.06,27.97,27.97,4700.0,27.9047,27.9845,27.8948,27.8948,4700.0
2010-10-19 11:10:00,27.97,28.0,27.88,27.88,8500.0,27.8948,27.9247,27.805,27.805,8500.0
2010-10-19 11:20:00,27.88,27.95,27.88,27.91,4400.0,27.805,27.8748,27.805,27.8349,4400.0
2010-10-19 11:30:00,27.92,27.97,27.9,27.92,5700.0,27.8449,27.8948,27.8249,27.8449,5700.0
2010-10-19 11:40:00,27.9,27.95,27.89,27.95,7100.0,27.8249,27.8748,27.815,27.8748,7100.0
2010-10-19 11:50:00,27.94,27.95,27.92,27.94,1900.0,27.8648,27.8748,27.8449,27.8648,1900.0
2010-10-19 12:00:00,27.93,27.98,27.9,27.9,4000.0,27.8549,27.9047,27.8249,27.8249,4000.0
2010-10-19 12:10:00,27.9,27.96,27.89,27.95,8600.0,27.8249,27.8848,27.815,27.8748,8600.0
2010-10-19 12:20:00,27.93,27.95,27.9,27.94,1600.0,27.8549,27.8748,27.8249,27.8648,1600.0
2010-10-19 12:30:00,27.95,27.95,27.88,27.9,3100.0,27.8748,27.8748,27.805,27.8249,3100.0
2010-10-19 12:40:00,27.89,27.91,27.88,27.9,4400.0,27.815,27.8349,27.805,27.8249,4400.0
2010-10-19 12:50:00,27.91,27.91,27.88,27.9,3900.0,27.8349,27.8349,27.805,27.8249,3900.0
2010-10-19 13:00:00,27.92,27.92,27.89,27.89,1900.0,27.8449,27.8449,27.815,27.815,1900.0
2010-10-19 13:10:00,27.91,27.91,27.85,27.87,4400.0,27.8349,27.8349,27.7751,27.795,4400.0
2010-10-19 13:20:00,27.87,27.87,27.84,27.84,7800.0,27.795,27.795,27.7651,27.7651,7800.0
2010-10-19 13:30:00,27.85,27.86,27.84,27.86,6200.0,27.7751,27.785,27.7651,27.785,6200.0
2010-10-19 13:40:00,27.87,27.87,27.82,27.82,3600.0,27.795,27.795,27.7452,27.7452,3600.0
2010-10-19 13:50:00,27.81,27.81,27.69,27.72,9100.0,27.7352,27.7352,27.6155,27.6454,9100.0
2010-10-19 14:00:00,27.68,27.7,27.51,27.6,11700.0,27.6055,27.6255,27.436,27.5257,11700.0
2010-10-19 14:10:00,27.58,27.65,27.56,27.56,5900.0,27.5058,27.5756,27.4859,27.4859,5900.0
2010-10-19 14:20:00,27.6,27.63,27.58,27.6,11100.0,27.5257,27.5557,27.5058,27.5257,11100.0
2010-10-19 14:30:00,27.6,27.6,27.5,27.5,16300.0,27.5257,27.5257,27.426,27.426,16300.0
2010-10-19 14:40:00,27.5,27.57,27.5,27.55,8000.0,27.426,27.4958,27.426,27.4759,8000.0
2010-10-19 14:50:00,27.55,27.56,27.5,27.5,10600.0,27.4759,27.4859,27.426,27.426,10600.0
2010-10-19 15:00:00,27.5,27.51,27.37,27.4,7000.0,27.426,27.436,27.2964,27.3263,7000.0
2010-10-19 15:10:00,27.38,27.42,27.38,27.41,8800.0,27.3063,27.3462,27.3063,27.3363,8800.0
2010-10-19 15:20:00,27.4,27.43,27.33,27.35,23600.0,27.3263,27.3562,27.2565,27.2764,23600.0
2010-10-19 15:30:00,27.35,27.39,27.33,27.39,15300.0,27.2764,27.3163,27.2565,27.3163,15300.0
2010-10-19 15:40:00,27.36,27.37,27.29,27.34,13200.0,27.2864,27.2964,27.2166,27.2664,13200.0
2010-10-19 15:50:00,27.33,27.44,27.3,27.44,20500.0,27.2565,27.3662,27.2266,27.3662,20500.0
2010-10-20 09:30:00,27.35,27.35,26.93,26.95,23300.0,27.2764,27.2764,26.8576,26.8775,23300.0
2010-10-20 09:40:00,27.0,27.14,26.99,27.07,7800.0,26.9274,27.067,26.9174,26.9972,7800.0
2010-10-20 09:50:00,27.08,27.09,26.94,26.95,11800.0,27.0071,27.0171,26.8675,26.8775,11800.0
2010-10-20 10:00:00,26.95,27.03,26.94,26.98,10200.0,26.8775,26.9573,26.8675,26.9074,10200.0
2010-10-20 10:10:00,27.0,27.16,26.97,27.08,33000.0,26.9274,27.0869,26.8974,27.0071,33000.0
2010-10-20 10:20:00,27.08,27.13,27.07,27.13,5400.0,27.0071,27.057,26.9972,27.057,5400.0
2010-10-20 10:30:00,27.11,27.19,27.11,27.19,6900.0,27.0371,27.1169,27.0371,27.1169,6900.0
2010-10-20 10:40:00,27.16,27.26,27.16,27.23,2500.0,27.0869,27.1867,27.0869,27.1567,2500.0
2010-10-20 10:50:00,27.25,27.33,27.24,27.27,23200.0,27.1767,27.2565,27.1667,27.1966,23200.0
2010-10-20 11:00:00,27.24,27.3,27.18,27.3,54600.0,27.1667,27.2266,27.1069,27.2266,54600.0
2010-10-20 11:10:00,27.3,27.33,27.26,27.33,14800.0,27.2266,27.2565,27.1867,27.2565,14800.0
2010-10-20 11:20:00,27.33,27.4,27.32,27.4,5400.0,27.2565,27.3263,27.2465,27.3263,5400.0
2010-10-20 11:30:00,27.42,27.64,27.35,27.55,40600.0,27.3462,27.5656,27.2764,27.4759,40600.0
2010-10-20 11:40:00,27.55,27.69,27.53,27.53,6500.0,27.4759,27.6155,27.4559,27.4559,6500.0
2010-10-20 11:50:00,27.53,27.53,27.44,27.44,2600.0,27.4559,27.4559,27.3662,27.3662,2600.0
2010-10-20 12:00:00,27.45,27.52,27.45,27.48,1400.0,27.3762,27.446,27.3762,27.4061,1400.0
2010-10-20 12:10:00,27.5,27.52,27.47,27.47,3300.0,27.426,27.446,27.3961,27.3961,3300.0
2010-10-20 12:20:00,27.47,27.47,27.33,27.33,5000.0,27.3961,27.3961,27.2565,27.2565,5000.0
2010-10-20 12:30:00,27.33,27.37,27.32,27.35,5500.0,27.2565,27.2964,27.2465,27.2764,5500.0
2010-10-20 12:40:00,27.36,27.36,27.33,27.34,2100.0,27.2864,27.2864,27.2565,27.2664,2100.0
2010-10-20 12:50:00,27.33,27.34,27.24,27.24,2500.0,27.2565,27.2664,27.1667,27.1667,2500.0
2010-10-20 13:00:00,27.24,27.29,27.19,27.27,5300.0,27.1667,27.2166,27.1169,27.1966,5300.0
2010-10-20 13:10:00,27.28,27.28,27.22,27.24,1600.0,27.2066,27.2066,27.1468,27.1667,1600.0
2010-10-20 13:20:00,27.23,27.27,27.21,27.21,2700.0,27.1567,27.1966,27.1368,27.1368,2700.0
2010-10-20 13:30:00,27.2,27.25,27.19,27.23,2500.0,27.1268,27.1767,27.1169,27.1567,2500.0
2010-10-20 13:40:00,27.24,27.24,27.17,27.17,900.0,27.1667,27.1667,27.0969,27.0969,900.0
2010-10-20 13:50:00,27.18,27.18,27.11,27.14,3500.0,27.1069,27.1069,27.0371,27.067,3500.0
2010-10-20 14:00:00,27.14,27.16,27.02,27.03,6100.0,27.067,27.0869,26.9473,26.9573,6100.0
2010-10-20 14:10:00,27.09,27.11,27.04,27.09,3500.0,27.0171,27.0371,26.9673,27.0171,3500.0
2010-10-20 14:20:00,27.11,27.11,27.07,27.07,4000.0,27.0371,27.0371,26.9972,26.9972,4000.0
2010-10-20 14:30:00,27.09,27.14,27.09,27.12,4400.0,27.0171,27.067,27.0171,27.047,4400.0
2010-10-20 14:40:00,27.13,27.13,27.0,27.0,2600.0,27.057,27.057,26.9274,26.9274,2600.0
2010-10-20 14:50:00,27.01,27.05,26.98,27.03,7400.0,26.9373,26.9772,26.9074,26.9573,7400.0
2010-10-20 15:00:00,27.03,27.05,27.0,27.03,6100.0,26.9573,26.9772,26.9274,26.9573,6100.0
2010-10-20 15:10:00,27.02,27.05,26.98,27.05,7000.0,26.9473,26.9772,26.9074,26.9772,7000.0
2010-10-20 15:20:00,27.04,27.07,27.04,27.06,6100.0,26.9673,26.9972,26.9673,26.9872,6100.0
2010-10-20 15:30:00,27.06,27.09,27.02,27.03,12900.0,26.9872,27.0171,26.9473,26.9573,12900.0
2010-10-20 15:40:00,27.04,27.13,27.03,27.13,12500.0,26.9673,27.057,26.9573,27.057,12500.0
2010-10-20 15:50:00,27.13,27.13,26.95,27.0,27700.0,27.057,27.057,26.8775,26.9274,27700.0
2010-10-21 09:30:00,27.17,27.28,27.04,27.28,5800.0,27.0969,27.2066,26.9673,27.2066,5800.0
2010-10-21 09:40:00,27.27,27.33,27.23,27.3,3300.0,27.1966,27.2565,27.1567,27.2266,3300.0
2010-10-21 09:50:00,27.3,27.42,27.29,27.33,21300.0,27.2266,27.3462,27.2166,27.2565,21300.0
2010-10-21 10:00:00,27.32,27.32,27.09,27.31,17300.0,27.2465,27.2465,27.0171,27.2365,17300.0
2010-10-21 10:10:00,27.32,27.32,27.21,27.32,10200.0,27.2465,27.2465,27.1368,27.2465,10200.0
2010-10-21 10:20:00,27.39,27.44,27.37,27.41,3900.0,27.3163,27.3662,27.2964,27.3363,3900.0
2010-10-21 10:30:00,27.42,27.45,27.42,27.43,5500.0,27.3462,27.3762,27.3462,27.3562,5500.0
2010-10-21 10:40:00,27.46,27.53,27.45,27.51,4400.0,27.3861,27.4559,27.3762,27.436,4400.0
2010-10-21 10:50:00,27.52,27.56,27.52,27.56,3500.0,27.446,27.4859,27.446,27.4859,3500.0
2010-10-21 11:00:00,27.57,27.57,27.51,27.51,3700.0,27.4958,27.4958,27.436,27.436,3700.0
2010-10-21 11:10:00,27.51,27.59,27.46,27.51,8600.0,27.436,27.5158,27.3861,27.436,8600.0
2010-10-21 11:20:00,27.52,27.56,27.41,27.48,5400.0,27.446,27.4859,27.3363,27.4061,5400.0
2010-10-21 11:30:00,27.44,27.5,27.36,27.36,7200.0,27.3662,27.426,27.2864,27.2864,7200.0
2010-10-21 11:40:00,27.37,27.42,27.32,27.38,4500.0,27.2964,27.3462,27.2465,27.3063,4500.0
2010-10-21 11:50:00,27.39,27.42,27.39,27.39,6100.0,27.3163,27.3462,27.3163,27.3163,6100.0
2010-10-21 12:00:00,27.4,27.42,27.36,27.36,6800.0,27.3263,27.3462,27.2864,27.2864,6800.0
2010-10-21 12:10:00,27.35,27.35,27.28,27.32,4200.0,27.2764,27.2764,27.2066,27.2465,4200.0
2010-10-21 12:20:00,27.32,27.32,27.28,27.29,1700.0,27.2465,27.2465,27.2066,27.2166,1700.0
2010-10-21 12:30:00,27.29,27.29,27.13,27.14,3600.0,27.2166,27.2166,27.057,27.067,3600.0
2010-10-21 12:40:00,27.08,27.08,27.02,27.05,3200.0,27.0071,27.0071,26.9473,26.9772,3200.0
2010-10-21 12:50:00,27.05,27.08,27.04,27.08,1200.0,26.9772,27.0071,26.9673,27.0071,1200.0
2010-10-21 13:00:00,27.09,27.13,27.06,27.07,2800.0,27.0171,27.057,26.9872,26.9972,2800.0
2010-10-21 13:10:00,27.1,27.13,27.08,27.09,1700.0,27.0271,27.057,27.0071,27.0171,1700.0
2010-10-21 13:20:00,27.09,27.12,27.04,27.05,3000.0,27.0171,27.047,26.9673,26.9772,3000.0
2010-10-21 13:30:00,27.06,27.12,27.05,27.09,3800.0,26.9872,27.047,26.9772,27.0171,3800.0
2010-10-21 13:40:00,27.09,27.09,27.01,27.05,9600.0,27.0171,27.0171,26.9373,26.9772,9600.0
2010-10-21 13:50:00,27.05,27.05,26.85,26.86,22500.0,26.9772,26.9772,26.7778,26.7877,22500.0
2010-10-21 14:00:00,26.86,26.93,26.85,26.85,17800.0,26.7877,26.8576,26.7778,26.7778,17800.0
2010-10-21 14:10:00,26.85,26.89,26.82,26.88,8000.0,26.7778,26.8177,26.7478,26.8077,8000.0
2010-10-21 14:20:00,26.89,26.91,26.88,26.89,4300.0,26.8177,26.8376,26.8077,26.8177,4300.0
2010-10-21 14:30:00,26.89,26.95,26.89,26.9,2500.0,26.8177,26.8775,26.8177,26.8276,2500.0
2010-10-21 14:40:00,26.89,26.93,26.89,26.93,1700.0,26.8177,26.8576,26.8177,26.8576,1700.0
2010-10-21 14:50:00,26.92,26.96,26.92,26.93,3200.0,26.8476,26.8875,26.8476,26.8576,3200.0
2010-10-21 15:00:00,26.92,26.97,26.9,26.97,6500.0,26.8476,26.8974,26.8276,26.8974,6500.0
2010-10-21 15:10:00,26.97,27.11,26.97,27.06,6700.0,26.8974,27.0371,26.8974,26.9872,6700.0
2010-10-21 15:20:00,27.08,27.17,27.08,27.15,3500.0,27.0071,27.0969,27.0071,27.077,3500.0
2010-10-21 15:30:00,27.17,27.19,27.09,27.17,10200.0,27.0969,27.1169,27.0171,27.0969,10200.0
2010-10-21 15:40:00,27.18,27.18,27.02,27.06,19700.0,27.1069,27.1069,26.9473,26.9872,19700.0
2010-10-21 15:50:00,27.07,27.15,27.05,27.12,26300.0,26.9972,27.077,26.9772,27.047,26300.0
2010-10-22 09:30:00,27.29,27.29,27.06,27.13,4300.0,27.2166,27.2166,26.9872,27.057,4300.0
2010-10-22 09:40:00,27.13,27.17,26.98,27.02,6500.0,27.057,27.0969,26.9074,26.9473,6500.0
2010-10-22 09:50:00,27.02,27.02,26.85,26.86,6000.0,26.9473,26.9473,26.7778,26.7877,6000.0
2010-10-22 10:00:00,26.85,26.98,26.85,26.97,2700.0,26.7778,26.9074,26.7778,26.8974,2700.0
2010-10-22 10:10:00,26.95,27.06,26.94,27.02,2200.0,26.8775,26.9872,26.8675,26.9473,2200.0
2010-10-22 10:20:00,27.02,27.08,26.99,27.08,3000.0,26.9473,27.0071,26.9174,27.0071,3000.0
2010-10-22 10:30:00,27.1,27.2,27.1,27.14,5500.0,27.0271,27.1268,27.0271,27.067,5500.0
2010-10-22 10:40:00,27.17,27.24,27.17,27.24,1700.0,27.0969,27.1667,27.0969,27.1667,1700.0
2010-10-22 10:50:00,27.25,27.28,27.22,27.22,3500.0,27.1767,27.2066,27.1468,27.1468,3500.0
2010-10-22 11:00:00,27.2,27.28,27.2,27.28,700.0,27.1268,27.2066,27.1268,27.2066,700.0
2010-10-22 11:10:00,27.29,27.29,27.21,27.26,2300.0,27.2166,27.2166,27.1368,27.1867,2300.0
2010-10-22 11:20:00,27.24,27.25,27.18,27.25,1900.0,27.1667,27.1767,27.1069,27.1767,1900.0
2010-10-22 11:30:00,27.24,27.26,27.23,27.26,3000.0,27.1667,27.1867,27.1567,27.1867,3000.0
2010-10-22 11:40:00,27.28,27.28,27.18,27.18,1600.0,27.2066,27.2066,27.1069,27.1069,1600.0
2010-10-22 11:50:00,27.14,27.18,27.14,27.18,1400.0,27.067,27.1069,27.067,27.1069,1400.0
2010-10-22 12:00:00,27.16,27.25,27.15,27.25,1200.0,27.0869,27.1767,27.077,27.1767,1200.0
2010-10-22 12:10:00,27.23,27.23,27.18,27.18,1500.0,27.1567,27.1567,27.1069,27.1069,1500.0
2010-10-22 12:20:00,27.17,27.23,27.17,27.23,3000.0,27.0969,27.1567,27.0969,27.1567,3000.0
2010-10-22 12:30:00,27.27,27.3,27.27,27.29,600.0,27.1966,27.2266,27.1966,27.2166,600.0
2010-10-22 12:40:00,27.28,27.29,27.28,27.29,700.0,27.2066,27.2166,27.2066,27.2166,700.0
2010-10-22 12:50:00,27.28,27.32,27.28,27.31,1500.0,27.2066,27.2465,27.2066,27.2365,1500.0
2010-10-22 13:00:00,27.29,27.3,27.23,27.23,2300.0,27.2166,27.2266,27.1567,27.1567,2300.0
2010-10-22 13:10:00,27.22,27.24,27.22,27.23,1200.0,27.1468,27.1667,27.1468,27.1567,1200.0
2010-10-22 13:20:00,27.23,27.25,27.22,27.24,2500.0,27.1567,27.1767,27.1468,27.1667,2500.0
2010-10-22 13:30:00,27.24,27.33,27.24,27.33,7800.0,27.1667,27.2565,27.1667,27.2565,7800.0
2010-10-22 13:40:00,27.34,27.34,27.32,27.32,900.0,27.2664,27.2664,27.2465,27.2465,900.0
2010-10-22 13:50:00,27.33,27.36,27.32,27.33,4100.0,27.2565,27.2864,27.2465,27.2565,4100.0
2010-10-22 14:00:00,27.34,27.37,27.33,27.36,2300.0,27.2664,27.2964,27.2565,27.2864,2300.0
2010-10-22 14:10:00,27.37,27.42,27.37,27.41,1900.0,27.2964,27.3462,27.2964,27.3363,1900.0
2010-10-22 14:20:00,27.41,27.42,27.39,27.41,4300.0,27.3363,27.3462,27.3163,27.3363,4300.0
2010-10-22 14:30:00,27.4,27.4,27.34,27.35,3700.0,27.3263,27.3263,27.2664,27.2764,3700.0
2010-10-22 14:40:00,27.35,27.35,27.34,27.35,1400.0,27.2764,27.2764,27.2664,27.2764,1400.0
2010-10-22 14:50:00,27.35,27.36,27.35,27.36,2300.0,27.2764,27.2864,27.2764,27.2864,2300.0
2010-10-22 15:00:00,27.35,27.46,27.35,27.46,4200.0,27.2764,27.3861,27.2764,27.3861,4200.0
2010-10-22 15:10:00,27.44,27.44,27.42,27.42,2100.0,27.3662,27.3662,27.3462,27.3462,2100.0
2010-10-22 15:20:00,27.43,27.43,27.39,27.39,2200.0,27.3562,27.3562,27.3163,27.3163,2200.0
2010-10-22 15:30:00,27.39,27.39,27.35,27.37,2100.0,27.3163,27.3163,27.2764,27.2964,2100.0
2010-10-22 15:40:00,27.36,27.4,27.36,27.39,4400.0,27.2864,27.3263,27.2864,27.3163,4400.0
2010-10-22 15:50:00,27.38,27.38,27.34,27.36,11900.0,27.3063,27.3063,27.2664,27.2864,11900.0
2010-10-25 09:30:00,27.44,27.56,27.26,27.53,25600.0,27.3662,27.4859,27.1867,27.4559,25600.0
2010-10-25 09:40:00,27.52,27.53,27.49,27.5,8900.0,27.446,27.4559,27.416,27.426,8900.0
2010-10-25 09:50:00,27.52,27.79,27.52,27.69,14400.0,27.446,27.7152,27.446,27.6155,14400.0
2010-10-25 10:00:00,27.65,27.71,27.6,27.63,10100.0,27.5756,27.6355,27.5257,27.5557,10100.0
2010-10-25 10:10:00,27.63,27.65,27.51,27.59,5900.0,27.5557,27.5756,27.436,27.5158,5900.0
2010-10-25 10:20:00,27.61,27.68,27.61,27.63,2500.0,27.5357,27.6055,27.5357,27.5557,2500.0
2010-10-25 10:30:00,27.6,27.61,27.43,27.43,3700.0,27.5257,27.5357,27.3562,27.3562,3700.0
2010-10-25 10:40:00,27.43,27.44,27.28,27.36,3800.0,27.3562,27.3662,27.2066,27.2864,3800.0
2010-10-25 10:50:00,27.38,27.4,27.35,27.37,4700.0,27.3063,27.3263,27.2764,27.2964,4700.0
2010-10-25 11:00:00,27.37,27.37,27.27,27.29,4600.0,27.2964,27.2964,27.1966,27.2166,4600.0
2010-10-25 11:10:00,27.31,27.38,27.31,27.38,2700.0,27.2365,27.3063,27.2365,27.3063,2700.0
2010-10-25 11:20:00,27.38,27.38,27.37,27.38,4700.0,27.3063,27.3063,27.2964,27.3063,4700.0
2010-10-25 11:30:00,27.39,27.55,27.39,27.55,8300.0,27.3163,27.4759,27.3163,27.4759,8300.0
2010-10-25 11:40:00,27.56,27.61,27.56,27.59,9200.0,27.4859,27.5357,27.4859,27.5158,9200.0
2010-10-25 11:50:00,27.59,27.74,27.49,27.7,15500.0,27.5158,27.6654,27.416,27.6255,15500.0
2010-10-25 12:00:00,27.7,27.7,27.6,27.6,5700.0,27.6255,27.6255,27.5257,27.5257,5700.0
2010-10-25 12:10:00,27.63,27.69,27.63,27.69,2600.0,27.5557,27.6155,27.5557,27.6155,2600.0
2010-10-25 12:20:00,27.68,27.68,27.58,27.63,3600.0,27.6055,27.6055,27.5058,27.5557,3600.0
2010-10-25 12:30:00,27.62,27.63,27.59,27.63,2700.0,27.5457,27.5557,27.5158,27.5557,2700.0
2010-10-25 12:40:00,27.63,27.63,27.59,27.63,3100.0,27.5557,27.5557,27.5158,27.5557,3100.0
2010-10-25 12:50:00,27.64,27.64,27.49,27.62,5300.0,27.5656,27.5656,27.416,27.5457,5300.0
2010-10-25 13:00:00,27.62,27.65,27.57,27.65,8800.0,27.5457,27.5756,27.4958,27.5756,8800.0
2010-10-25 13:10:00,27.64,27.85,27.64,27.85,7500.0,27.5656,27.7751,27.5656,27.7751,7500.0
2010-10-25 13:20:00,27.88,27.93,27.85,27.9,7900.0,27.805,27.8549,27.7751,27.8249,7900.0
2010-10-25 13:30:00,27.91,27.91,27.77,27.85,5600.0,27.8349,27.8349,27.6953,27.7751,5600.0
2010-10-25 13:40:00,27.87,27.88,27.76,27.82,4700.0,27.795,27.805,27.6853,27.7452,4700.0
2010-10-25 13:50:00,27.82,27.87,27.81,27.86,3300.0,27.7452,27.795,27.7352,27.785,3300.0
2010-10-25 14:00:00,27.86,27.89,27.83,27.89,6200.0,27.785,27.815,27.7551,27.815,6200.0
2010-10-25 14:10:00,27.89,28.03,27.87,28.02,13300.0,27.815,27.9546,27.795,27.9446,13300.0
2010-10-25 14:20:00,27.99,28.05,27.96,27.99,7200.0,27.9147,27.9745,27.8848,27.9147,7200.0
2010-10-25 14:30:00,27.99,28.04,27.97,28.04,15400.0,27.9147,27.9646,27.8948,27.9646,15400.0
2010-10-25 14:40:00,28.06,28.06,27.93,27.96,5700.0,27.9845,27.9845,27.8549,27.8848,5700.0
2010-10-25 14:50:00,27.96,27.99,27.94,27.95,4900.0,27.8848,27.9147,27.8648,27.8748,4900.0
2010-10-25 15:00:00,27.94,27.95,27.85,27.92,8300.0,27.8648,27.8748,27.7751,27.8449,8300.0
2010-10-25 15:10:00,27.92,27.96,27.87,27.87,9100.0,27.8449,27.8848,27.795,27.795,9100.0
2010-10-25 15:20:00,27.88,27.92,27.88,27.89,14600.0,27.805,27.8449,27.805,27.815,14600.0
2010-10-25 15:30:00,27.9,27.9,27.78,27.81,11100.0,27.8249,27.8249,27.7053,27.7352,11100.0
2010-10-25 15:40:00,27.81,27.83,27.71,27.73,16600.0,27.7352,27.7551,27.6355,27.6554,16600.0
2010-10-25 15:50:00,27.72,27.72,27.61,27.7,26700.0,27.6454,27.6454,27.5357,27.6255,26700.0
2010-10-26 09:30:00,27.55,27.55,27.11,27.2,10300.0,27.4759,27.4759,27.0371,27.1268,10300.0
2010-10-26 09:40:00,27.19,27.29,27.17,27.25,7200.0,27.1169,27.2166,27.0969,27.1767,7200.0
2010-10-26 09:50:00,27.24,27.3,27.24,27.25,3200.0,27.1667,27.2266,27.1667,27.1767,3200.0
2010-10-26 10:00:00,27.29,27.34,27.24,27.25,11500.0,27.2166,27.2664,27.1667,27.1767,11500.0
2010-10-26 10:10:00,27.25,27.32,27.23,27.27,11000.0,27.1767,27.2465,27.1567,27.1966,11000.0
2010-10-26 10:20:00,27.28,27.28,27.24,27.25,5200.0,27.2066,27.2066,27.1667,27.1767,5200.0
2010-10-26 10:30:00,27.25,27.26,27.25,27.25,5400.0,27.1767,27.1867,27.1767,27.1767,5400.0
2010-10-26 10:40:00,27.26,27.26,27.12,27.15,5200.0,27.1867,27.1867,27.047,27.077,5200.0
2010-10-26 10:50:00,27.15,27.25,27.12,27.24,11400.0,27.077,27.1767,27.047,27.1667,11400.0
2010-10-26 11:00:00,27.25,27.32,27.16,27.19,7600.0,27.1767,27.2465,27.0869,27.1169,7600.0
2010-10-26 11:10:00,27.19,27.22,27.19,27.2,4900.0,27.1169,27.1468,27.1169,27.1268,4900.0
2010-10-26 11:20:00,27.21,27.26,27.19,27.2,6300.0,27.1368,27.1867,27.1169,27.1268,6300.0
2010-10-26 11:30:00,27.2,27.22,27.18,27.22,5000.0,27.1268,27.1468,27.1069,27.1468,5000.0
2010-10-26 11:40:00,27.21,27.23,27.12,27.14,9700.0,27.1368,27.1567,27.047,27.067,9700.0
2010-10-26 11:50:00,27.15,27.18,27.14,27.18,9000.0,27.077,27.1069,27.067,27.1069,9000.0
2010-10-26 12:00:00,27.18,27.24,27.15,27.22,8600.0,27.1069,27.1667,27.077,27.1468,8600.0
2010-10-26 12:10:00,27.23,27.27,27.2,27.23,3900.0,27.1567,27.1966,27.1268,27.1567,3900.0
2010-10-26 12:20:00,27.22,27.24,27.2,27.2,6700.0,27.1468,27.1667,27.1268,27.1268,6700.0
2010-10-26 12:30:00,27.2,27.24,27.2,27.21,3300.0,27.1268,27.1667,27.1268,27.1368,3300.0
2010-10-26 12:40:00,27.2,27.22,27.2,27.21,6200.0,27.1268,27.1468,27.1268,27.1368,6200.0
2010-10-26 12:50:00,27.22,27.22,27.15,27.15,6200.0,27.1468,27.1468,27.077,27.077,6200.0
2010-10-26 13:00:00,27.14,27.2,27.14,27.19,6600.0,27.067,27.1268,27.067,27.1169,6600.0
2010-10-26 13:10:00,27.22,27.27,27.21,27.25,7400.0,27.1468,27.1966,27.1368,27.1767,7400.0
2010-10-26 13:20:00,27.25,27.25,27.15,27.18,6300.0,27.1767,27.1767,27.077,27.1069,6300.0
2010-10-26 13:30:00,27.19,27.2,27.14,27.14,4700.0,27.1169,27.1268,27.067,27.067,4700.0
2010-10-26 13:40:00,27.15,27.21,27.14,27.17,7300.0,27.077,27.1368,27.067,27.0969,7300.0
2010-10-26 13:50:00,27.17,27.17,27.1,27.1,4200.0,27.0969,27.0969,27.0271,27.0271,4200.0
2010-10-26 14:00:00,27.11,27.12,27.09,27.1,12500.0,27.0371,27.047,27.0171,27.0271,12500.0
2010-10-26 14:10:00,27.1,27.12,27.07,27.12,4800.0,27.0271,27.047,26.9972,27.047,4800.0
2010-10-26 14:20:00,27.12,27.13,27.08,27.11,7700.0,27.047,27.057,27.0071,27.0371,7700.0
2010-10-26 14:30:00,27.11,27.14,27.06,27.12,10400.0,27.0371,27.067,26.9872,27.047,10400.0
2010-10-26 14:40:00,27.12,27.12,27.05,27.07,5700.0,27.047,27.047,26.9772,26.9972,5700.0
2010-10-26 14:50:00,27.08,27.1,26.96,27.04,22600.0,27.0071,27.0271,26.8875,26.9673,22600.0
2010-10-26 15:00:00,27.0,27.01,26.95,26.96,12200.0,26.9274,26.9373,26.8775,26.8875,12200.0
2010-10-26 15:10:00,26.96,27.02,26.96,27.02,7100.0,26.8875,26.9473,26.8875,26.9473,7100.0
2010-10-26 15:20:00,27.03,27.05,26.99,27.01,9800.0,26.9573,26.9772,26.9174,26.9373,9800.0
2010-10-26 15:30:00,26.99,27.03,26.97,27.0,15800.0,26.9174,26.9573,26.8974,26.9274,15800.0
2010-10-26 15:40:00,27.02,27.13,26.95,27.0,21400.0,26.9473,27.057,26.8775,26.9274,21400.0
2010-10-26 15:50:00,26.99,27.0,26.91,26.91,71700.0,26.9174,26.9274,26.8376,26.8376,71700.0
2010-10-27 09:30:00,26.8,27.23,26.8,27.22,28400.0,26.7279,27.1567,26.7279,27.1468,28400.0
2010-10-27 09:40:00,27.25,27.38,27.22,27.32,7400.0,27.1767,27.3063,27.1468,27.2465,7400.0
2010-10-27 09:50:00,27.33,27.55,27.22,27.55,14000.0,27.2565,27.4759,27.1468,27.4759,14000.0
2010-10-27 10:00:00,27.55,27.56,27.34,27.35,5200.0,27.4759,27.4859,27.2664,27.2764,5200.0
2010-10-27 10:10:00,27.35,27.35,27.26,27.31,5500.0,27.2764,27.2764,27.1867,27.2365,5500.0
2010-10-27 10:20:00,27.31,27.32,27.03,27.07,11300.0,27.2365,27.2465,26.9573,26.9972,11300.0
2010-10-27 10:30:00,27.07,27.1,26.99,27.05,10200.0,26.9972,27.0271,26.9174,26.9772,10200.0
2010-10-27 10:40:00,27.06,27.06,27.0,27.03,2400.0,26.9872,26.9872,26.9274,26.9573,2400.0
2010-10-27 10:50:00,27.03,27.08,26.92,26.92,5700.0,26.9573,27.0071,26.8476,26.8476,5700.0
2010-10-27 11:00:00,26.94,26.97,26.86,26.86,2300.0,26.8675,26.8974,26.7877,26.7877,2300.0
2010-10-27 11:10:00,26.84,26.84,26.69,26.74,6400.0,26.7678,26.7678,26.6182,26.6681,6400.0
2010-10-27 11:20:00,26.77,26.81,26.72,26.75,6100.0,26.698,26.7379,26.6481,26.678,6100.0
2010-10-27 11:30:00,26.73,26.78,26.73,26.78,4600.0,26.6581,26.708,26.6581,26.708,4600.0
2010-10-27 11:40:00,26.84,26.9,26.83,26.83,3200.0,26.7678,26.8276,26.7578,26.7578,3200.0
2010-10-27 11:50:00,26.84,26.85,26.73,26.73,10400.0,26.7678,26.7778,26.6581,26.6581,10400.0
2010-10-27 12:00:00,26.72,26.72,26.55,26.58,18800.0,26.6481,26.6481,26.4786,26.5085,18800.0
2010-10-27 12:10:00,26.55,26.72,26.55,26.65,8800.0,26.4786,26.6481,26.4786,26.5783,8800.0
2010-10-27 12:20:00,26.67,26.76,26.67,26.75,3300.0,26.5983,26.688,26.5983,26.678,3300.0
2010-10-27 12:30:00,26.74,26.8,26.73,26.79,1400.0,26.6681,26.7279,26.6581,26.7179,1400.0
2010-10-27 12:40:00,26.8,26.8,26.75,26.77,2000.0,26.7279,26.7279,26.678,26.698,2000.0
2010-10-27 12:50:00,26.82,26.85,26.81,26.85,800.0,26.7478,26.7778,26.7379,26.7778,800.0
2010-10-27 13:00:00,26.85,26.85,26.78,26.8,1700.0,26.7778,26.7778,26.708,26.7279,1700.0
2010-10-27 13:10:00,26.8,26.8,26.67,26.67,2200.0,26.7279,26.7279,26.5983,26.5983,2200.0
2010-10-27 13:20:00,26.72,26.72,26.61,26.72,5900.0,26.6481,26.6481,26.5384,26.6481,5900.0
2010-10-27 13:30:00,26.7,26.7,26.64,26.69,1800.0,26.6282,26.6282,26.5683,26.6182,1800.0
2010-10-27 13:40:00,26.69,26.75,26.68,26.7,1300.0,26.6182,26.678,26.6082,26.6282,1300.0
2010-10-27 13:50:00,26.69,26.73,26.67,26.73,2100.0,26.6182,26.6581,26.5983,26.6581,2100.0
2010-10-27 14:00:00,26.74,26.82,26.72,26.82,1500.0,26.6681,26.7478,26.6481,26.7478,1500.0
2010-10-27 14:10:00,26.81,26.81,26.77,26.77,3400.0,26.7379,26.7379,26.698,26.698,3400.0
2010-10-27 14:20:00,26.79,26.9,26.78,26.9,4000.0,26.7179,26.8276,26.708,26.8276,4000.0
2010-10-27 14:30:00,26.91,26.95,26.86,26.93,4400.0,26.8376,26.8775,26.7877,26.8576,4400.0
2010-10-27 14:40:00,26.93,26.95,26.91,26.91,3900.0,26.8576,26.8775,26.8376,26.8376,3900.0
2010-10-27 14:50:00,26.91,26.94,26.9,26.9,10800.0,26.8376,26.8675,26.8276,26.8276,10800.0
2010-10-27 15:00:00,26.91,26.91,26.82,26.82,11700.0,26.8376,26.8376,26.7478,26.7478,11700.0
2010-10-27 15:10:00,26.81,26.81,26.64,26.66,23700.0,26.7379,26.7379,26.5683,26.5883,23700.0
2010-10-27 15:20:00,26.67,26.82,26.66,26.79,8900.0,26.5983,26.7478,26.5883,26.7179,8900.0
2010-10-27 15:30:00,26.79,26.87,26.77,26.87,12400.0,26.7179,26.7977,26.698,26.7977,12400.0
2010-10-27 15:40:00,26.86,27.09,26.85,26.85,117400.0,26.7877,27.0171,26.7778,26.7778,117400.0
2010-10-27 15:50:00,27.02,27.04,26.96,27.02,31300.0,26.9473,26.9673,26.8875,26.9473,31300.0
2010-10-28 09:30:00,27.03,27.56,27.01,27.45,39400.0,26.9573,27.4859,26.9373,27.3762,39400.0
2010-10-28 09:40:00,27.44,27.48,27.42,27.46,17800.0,27.3662,27.4061,27.3462,27.3861,17800.0
2010-10-28 09:50:00,27.45,27.48,27.32,27.35,18000.0,27.3762,27.4061,27.2465,27.2764,18000.0
2010-10-28 10:00:00,27.35,27.52,27.3,27.5,19200.0,27.2764,27.446,27.2266,27.426,19200.0
2010-10-28 10:10:00,27.49,27.5,27.23,27.28,13200.0,27.416,27.426,27.1567,27.2066,13200.0
2010-10-28 10:20:00,27.28,27.35,27.23,27.3,7400.0,27.2066,27.2764,27.1567,27.2266,7400.0
2010-10-28 10:30:00,27.32,27.35,27.27,27.27,8900.0,27.2465,27.2764,27.1966,27.1966,8900.0
2010-10-28 10:40:00,27.27,27.35,27.27,27.35,7000.0,27.1966,27.2764,27.1966,27.2764,7000.0
2010-10-28 10:50:00,27.35,27.35,27.26,27.33,11400.0,27.2764,27.2764,27.1867,27.2565,11400.0
2010-10-28 11:00:00,27.34,27.35,27.29,27.32,4800.0,27.2664,27.2764,27.2166,27.2465,4800.0
2010-10-28 11:10:00,27.33,27.35,27.31,27.35,9200.0,27.2565,27.2764,27.2365,27.2764,9200.0
2010-10-28 11:20:00,27.34,27.35,27.34,27.34,14700.0,27.2664,27.2764,27.2664,27.2664,14700.0
2010-10-28 11:30:00,27.35,27.35,27.34,27.34,22100.0,27.2764,27.2764,27.2664,27.2664,22100.0
2010-10-28 11:40:00,27.34,27.35,27.34,27.35,7800.0,27.2664,27.2764,27.2664,27.2764,7800.0
2010-10-28 11:50:00,27.35,27.35,27.3,27.32,6500.0,27.2764,27.2764,27.2266,27.2465,6500.0
2010-10-28 12:00:00,27.31,27.31,27.25,27.25,4100.0,27.2365,27.2365,27.1767,27.1767,4100.0
2010-10-28 12:10:00,27.24,27.25,27.21,27.23,2900.0,27.1667,27.1767,27.1368,27.1567,2900.0
2010-10-28 12:20:00,27.23,27.27,27.14,27.15,10100.0,27.1567,27.1966,27.067,27.077,10100.0
2010-10-28 12:30:00,27.14,27.16,27.13,27.14,5600.0,27.067,27.0869,27.057,27.067,5600.0
2010-10-28 12:40:00,27.14,27.14,27.1,27.1,5500.0,27.067,27.067,27.0271,27.0271,5500.0
2010-10-28 12:50:00,27.12,27.15,27.11,27.12,13900.0,27.047,27.077,27.0371,27.047,13900.0
2010-10-28 13:00:00,27.12,27.12,27.07,27.1,8400.0,27.047,27.047,26.9972,27.0271,8400.0
2010-10-28 13:10:00,27.11,27.16,27.1,27.15,7600.0,27.0371,27.0869,27.0271,27.077,7600.0
2010-10-28 13:20:00,27.14,27.14,27.13,27.14,3900.0,27.067,27.067,27.057,27.067,3900.0
2010-10-28 13:30:00,27.15,27.16,27.12,27.12,5300.0,27.077,27.0869,27.047,27.047,5300.0
2010-10-28 13:40:00,27.12,27.12,27.05,27.07,6200.0,27.047,27.047,26.9772,26.9972,6200.0
2010-10-28 13:50:00,27.08,27.11,27.08,27.11,2200.0,27.0071,27.0371,27.0071,27.0371,2200.0
2010-10-28 14:00:00,27.11,27.11,27.03,27.06,8900.0,27.0371,27.0371,26.9573,26.9872,8900.0
2010-10-28 14:10:00,27.05,27.09,27.05,27.09,4700.0,26.9772,27.0171,26.9772,27.0171,4700.0
2010-10-28 14:20:00,27.09,27.09,27.02,27.04,10200.0,27.0171,27.0171,26.9473,26.9673,10200.0
2010-10-28 14:30:00,27.03,27.07,27.01,27.04,27500.0,26.9573,26.9972,26.9373,26.9673,27500.0
2010-10-28 14:40:00,27.04,27.08,27.0,27.0,13500.0,26.9673,27.0071,26.9274,26.9274,13500.0
2010-10-28 14:50:00,27.0,27.01,26.98,26.98,8000.0,26.9274,26.9373,26.9074,26.9074,8000.0
2010-10-28 15:00:00,26.98,27.05,26.97,27.03,20000.0,26.9074,26.9772,26.8974,26.9573,20000.0
2010-10-28 15:10:00,27.03,27.03,26.99,27.01,6300.0,26.9573,26.9573,26.9174,26.9373,6300.0
2010-10-28 15:20:00,27.0,27.02,26.99,27.0,11200.0,26.9274,26.9473,26.9174,26.9274,11200.0
2010-10-28 15:30:00,26.99,27.01,26.99,27.0,10000.0,26.9174,26.9373,26.9174,26.9274,10000.0
2010-10-28 15:40:00,27.0,27.03,26.99,27.01,16300.0,26.9274,26.9573,26.9174,26.9373,16300.0
2010-10-28 15:50:00,27.01,27.01,26.94,26.95,42400.0,26.9373,26.9373,26.8675,26.8775,42400.0
2010-10-29 09:30:00,26.91,27.0,26.78,26.8,35500.0,26.8376,26.9274,26.708,26.7279,35500.0
2010-10-29 09:40:00,26.83,26.85,26.68,26.75,21600.0,26.7578,26.7778,26.6082,26.678,21600.0
2010-10-29 09:50:00,26.76,26.85,26.76,26.83,11700.0,26.688,26.7778,26.688,26.7578,11700.0
2010-10-29 10:00:00,26.81,26.83,26.8,26.8,16200.0,26.7379,26.7578,26.7279,26.7279,16200.0
2010-10-29 10:10:00,26.8,26.87,26.8,26.84,20200.0,26.7279,26.7977,26.7279,26.7678,20200.0
2010-10-29 10:20:00,26.83,26.83,26.7,26.75,24500.0,26.7578,26.7578,26.6282,26.678,24500.0
2010-10-29 10:30:00,26.75,26.8,26.75,26.8,16200.0,26.678,26.7279,26.678,26.7279,16200.0
2010-10-29 10:40:00,26.8,26.81,26.76,26.77,11300.0,26.7279,26.7379,26.688,26.698,11300.0
2010-10-29 10:50:00,26.77,26.78,26.7,26.7,13400.0,26.698,26.708,26.6282,26.6282,13400.0
2010-10-29 11:00:00,26.7,26.73,26.56,26.56,17000.0,26.6282,26.6581,26.4885,26.4885,17000.0
2010-10-29 11:10:00,26.55,26.57,26.37,26.39,21600.0,26.4786,26.4985,26.2991,26.319,21600.0
2010-10-29 11:20:00,26.39,26.53,26.38,26.49,14000.0,26.319,26.4586,26.309,26.4187,14000.0
2010-10-29 11:30:00,26.47,26.67,26.47,26.66,17300.0,26.3988,26.5983,26.3988,26.5883,17300.0
2010-10-29 11:40:00,26.66,26.72,26.65,26.72,27500.0,26.5883,26.6481,26.5783,26.6481,27500.0
2010-10-29 11:50:00,26.72,26.72,26.64,26.67,10500.0,26.6481,26.6481,26.5683,26.5983,10500.0
2010-10-29 12:00:00,26.67,26.7,26.6,26.62,14900.0,26.5983,26.6282,26.5284,26.5484,14900.0
2010-10-29 12:10:00,26.63,26.64,26.56,26.6,12800.0,26.5584,26.5683,26.4885,26.5284,12800.0
2010-10-29 12:20:00,26.6,26.62,26.55,26.62,10700.0,26.5284,26.5484,26.4786,26.5484,10700.0
2010-10-29 12:30:00,26.63,26.66,26.61,26.62,4600.0,26.5584,26.5883,26.5384,26.5484,4600.0
2010-10-29 12:40:00,26.63,26.65,26.59,26.64,10000.0,26.5584,26.5783,26.5185,26.5683,10000.0
2010-10-29 12:50:00,26.65,26.65,26.63,26.64,4800.0,26.5783,26.5783,26.5584,26.5683,4800.0
2010-10-29 13:00:00,26.64,26.64,26.57,26.59,31000.0,26.5683,26.5683,26.4985,26.5185,31000.0
2010-10-29 13:10:00,26.59,26.59,26.47,26.53,8400.0,26.5185,26.5185,26.3988,26.4586,8400.0
2010-10-29 13:20:00,26.54,26.56,26.52,26.54,8700.0,26.4686,26.4885,26.4487,26.4686,8700.0
2010-10-29 13:30:00,26.54,26.57,26.54,26.55,6400.0,26.4686,26.4985,26.4686,26.4786,6400.0
2010-10-29 13:40:00,26.54,26.56,26.49,26.56,27800.0,26.4686,26.4885,26.4187,26.4885,27800.0
2010-10-29 13:50:00,26.56,26.56,26.47,26.5,10200.0,26.4885,26.4885,26.3988,26.4287,10200.0
2010-10-29 14:00:00,26.49,26.5,26.48,26.48,8000.0,26.4187,26.4287,26.4088,26.4088,8000.0
2010-10-29 14:10:00,26.48,26.48,26.42,26.47,17600.0,26.4088,26.4088,26.3489,26.3988,17600.0
2010-10-29 14:20:00,26.47,26.47,26.37,26.39,17400.0,26.3988,26.3988,26.2991,26.319,17400.0
2010-10-29 14:30:00,26.39,26.43,26.38,26.4,18900.0,26.319,26.3589,26.309,26.329,18900.0
2010-10-29 14:40:00,26.38,26.41,26.38,26.4,12600.0,26.309,26.339,26.309,26.329,12600.0
2010-10-29 14:50:00,26.39,26.4,26.3,26.3,11600.0,26.319,26.329,26.2292,26.2292,11600.0
2010-10-29 15:00:00,26.3,26.31,26.13,26.13,36100.0,26.2292,26.2392,26.0597,26.0597,36100.0
2010-10-29 15:10:00,26.14,26.17,26.08,26.11,20900.0,26.0697,26.0996,26.0098,26.0398,20900.0
2010-10-29 15:20:00,26.1,26.13,26.07,26.13,22900.0,26.0298,26.0597,25.9999,26.0597,22900.0
2010-10-29 15:30:00,26.12,26.23,26.12,26.18,18200.0,26.0497,26.1594,26.0497,26.1096,18200.0
2010-10-29 15:40:00,26.18,26.21,26.17,26.2,43700.0,26.1096,26.1395,26.0996,26.1295,43700.0
2010-10-29 15:50:00,26.21,26.21,26.08,26.08,61700.0,26.1395,26.1395,26.0098,26.0098,61700.0
2010-11-01 09:30:00,26.29,26.37,26.17,26.18,16000.0,26.2193,26.2991,26.0996,26.1096,16000.0
2010-11-01 09:40:00,26.22,26.3,26.22,26.25,25200.0,26.1495,26.2292,26.1495,26.1794,25200.0
2010-11-01 09:50:00,26.25,26.26,26.23,26.23,10400.0,26.1794,26.1894,26.1594,26.1594,10400.0
2010-11-01 10:00:00,26.25,26.46,26.22,26.42,26200.0,26.1794,26.3888,26.1495,26.3489,26200.0
2010-11-01 10:10:00,26.43,26.44,26.24,26.25,45500.0,26.3589,26.3689,26.1694,26.1794,45500.0
2010-11-01 10:20:00,26.25,26.6,26.25,26.55,23000.0,26.1794,26.5284,26.1794,26.4786,23000.0
2010-11-01 10:30:00,26.56,26.56,26.41,26.43,16200.0,26.4885,26.4885,26.339,26.3589,16200.0
2010-11-01 10:40:00,26.44,26.48,26.34,26.41,11900.0,26.3689,26.4088,26.2691,26.339,11900.0
2010-11-01 10:50:00,26.43,26.43,26.27,26.3,10300.0,26.3589,26.3589,26.1993,26.2292,10300.0
2010-11-01 11:00:00,26.31,26.31,26.19,26.28,13100.0,26.2392,26.2392,26.1195,26.2093,13100.0
2010-11-01 11:10:00,26.29,26.37,26.25,26.26,6600.0,26.2193,26.2991,26.1794,26.1894,6600.0
2010-11-01 11:20:00,26.27,26.28,26.23,26.27,9000.0,26.1993,26.2093,26.1594,26.1993,9000.0
2010-11-01 11:30:00,26.28,26.3,26.21,26.24,6200.0,26.2093,26.2292,26.1395,26.1694,6200.0
2010-11-01 11:40:00,26.25,26.31,26.25,26.31,5200.0,26.1794,26.2392,26.1794,26.2392,5200.0
2010-11-01 11:50:00,26.29,26.29,26.26,26.26,4400.0,26.2193,26.2193,26.1894,26.1894,4400.0
2010-11-01 12:00:00,26.27,26.31,26.27,26.3,7500.0,26.1993,26.2392,26.1993,26.2292,7500.0
2010-11-01 12:10:00,26.3,26.33,26.3,26.31,4300.0,26.2292,26.2592,26.2292,26.2392,4300.0
2010-11-01 12:20:00,26.31,26.31,26.29,26.3,10000.0,26.2392,26.2392,26.2193,26.2292,10000.0
2010-11-01 12:30:00,26.3,26.31,26.28,26.28,5400.0,26.2292,26.2392,26.2093,26.2093,5400.0
2010-11-01 12:40:00,26.29,26.3,26.28,26.3,4700.0,26.2193,26.2292,26.2093,26.2292,4700.0
2010-11-01 12:50:00,26.29,26.3,26.28,26.28,6900.0,26.2193,26.2292,26.2093,26.2093,6900.0
2010-11-01 13:00:00,26.29,26.3,26.18,26.21,8600.0,26.2193,26.2292,26.1096,26.1395,8600.0
2010-11-01 13:10:00,26.21,26.26,26.21,26.25,6900.0,26.1395,26.1894,26.1395,26.1794,6900.0
2010-11-01 13:20:00,26.25,26.26,26.22,26.22,5900.0,26.1794,26.1894,26.1495,26.1495,5900.0
2010-11-01 13:30:00,26.24,26.25,26.19,26.21,7100.0,26.1694,26.1794,26.1195,26.1395,7100.0
2010-11-01 13:40:00,26.22,26.24,26.2,26.23,6600.0,26.1495,26.1694,26.1295,26.1594,6600.0
2010-11-01 13:50:00,26.22,26.23,26.18,26.19,3900.0,26.1495,26.1594,26.1096,26.1195,3900.0
2010-11-01 14:00:00,26.19,26.21,26.14,26.21,8800.0,26.1195,26.1395,26.0697,26.1395,8800.0
2010-11-01 14:10:00,26.21,26.21,26.17,26.17,9200.0,26.1395,26.1395,26.0996,26.0996,9200.0
2010-11-01 14:20:00,26.17,26.19,26.13,26.13,11300.0,26.0996,26.1195,26.0597,26.0597,11300.0
2010-11-01 14:30:00,26.12,26.15,26.09,26.15,9500.0,26.0497,26.0796,26.0198,26.0796,9500.0
2010-11-01 14:40:00,26.15,26.15,26.12,26.14,7900.0,26.0796,26.0796,26.0497,26.0697,7900.0
2010-11-01 14:50:00,26.13,26.14,26.09,26.12,8700.0,26.0597,26.0697,26.0198,26.0497,8700.0
2010-11-01 15:00:00,26.12,26.12,26.05,26.09,9200.0,26.0497,26.0497,25.9799,26.0198,9200.0
2010-11-01 15:10:00,26.08,26.08,25.93,25.93,21100.0,26.0098,26.0098,25.8602,25.8602,21100.0
2010-11-01 15:20:00,25.93,25.99,25.91,25.93,15800.0,25.8602,25.9201,25.8403,25.8602,15800.0
2010-11-01 15:30:00,25.93,26.03,25.93,26.01,18000.0,25.8602,25.96,25.8602,25.94,18000.0
2010-11-01 15:40:00,26.0,26.02,25.97,26.0,25800.0,25.9301,25.95,25.9001,25.9301,25800.0
2010-11-01 15:50:00,26.0,26.06,25.98,26.0,69600.0,25.9301,25.9899,25.9101,25.9301,69600.0
2010-11-02 09:30:00,26.1,26.35,26.08,26.08,15400.0,26.0298,26.2791,26.0098,26.0098,15400.0
2010-11-02 09:40:00,26.07,26.12,26.05,26.08,10600.0,25.9999,26.0497,25.9799,26.0098,10600.0
2010-11-02 09:50:00,26.07,26.07,25.99,26.0,10400.0,25.9999,25.9999,25.9201,25.9301,10400.0
2010-11-02 10:00:00,26.0,26.05,25.97,25.97,8000.0,25.9301,25.9799,25.9001,25.9001,8000.0
2010-11-02 10:10:00,25.97,25.97,25.72,25.75,14400.0,25.9001,25.9001,25.6508,25.6807,14400.0
2010-11-02 10:20:00,25.76,25.77,25.69,25.76,6600.0,25.6907,25.7007,25.6209,25.6907,6600.0
2010-11-02 10:30:00,25.76,25.79,25.68,25.74,7700.0,25.6907,25.7206,25.6109,25.6708,7700.0
2010-11-02 10:40:00,25.76,25.92,25.76,25.92,20100.0,25.6907,25.8503,25.6907,25.8503,20100.0
2010-11-02 10:50:00,25.93,26.07,25.93,26.05,7700.0,25.8602,25.9999,25.8602,25.9799,7700.0
2010-11-02 11:00:00,26.06,26.27,26.06,26.26,10600.0,25.9899,26.1993,25.9899,26.1894,10600.0
2010-11-02 11:10:00,26.27,26.31,26.24,26.3,6700.0,26.1993,26.2392,26.1694,26.2292,6700.0
2010-11-02 11:20:00,26.3,26.4,26.28,26.4,6200.0,26.2292,26.329,26.2093,26.329,6200.0
2010-11-02 11:30:00,26.39,26.44,26.38,26.42,4800.0,26.319,26.3689,26.309,26.3489,4800.0
2010-11-02 11:40:00,26.43,26.52,26.4,26.5,5600.0,26.3589,26.4487,26.329,26.4287,5600.0
2010-11-02 11:50:00,26.5,26.6,26.5,26.58,10700.0,26.4287,26.5284,26.4287,26.5085,10700.0
2010-11-02 12:00:00,26.58,26.59,26.5,26.54,4100.0,26.5085,26.5185,26.4287,26.4686,4100.0
2010-11-02 12:10:00,26.55,26.55,26.4,26.4,11900.0,26.4786,26.4786,26.329,26.329,11900.0
2010-11-02 12:20:00,26.41,26.43,26.37,26.42,4000.0,26.339,26.3589,26.2991,26.3489,4000.0
2010-11-02 12:30:00,26.42,26.42,26.38,26.38,1300.0,26.3489,26.3489,26.309,26.309,1300.0
2010-11-02 12:40:00,26.38,26.48,26.38,26.47,4700.0,26.309,26.4088,26.309,26.3988,4700.0
2010-11-02 12:50:00,26.48,26.49,26.46,26.49,3700.0,26.4088,26.4187,26.3888,26.4187,3700.0
2010-11-02 13:00:00,26.49,26.6,26.49,26.55,5500.0,26.4187,26.5284,26.4187,26.4786,5500.0
2010-11-02 13:10:00,26.55,26.6,26.55,26.57,4300.0,26.4786,26.5284,26.4786,26.4985,4300.0
2010-11-02 13:20:00,26.57,26.57,26.55,26.57,1600.0,26.4985,26.4985,26.4786,26.4985,1600.0
2010-11-02 13:30:00,26.57,26.62,26.56,26.61,5300.0,26.4985,26.5484,26.4885,26.5384,5300.0
2010-11-02 13:40:00,26.59,26.71,26.59,26.67,6900.0,26.5185,26.6381,26.5185,26.5983,6900.0
2010-11-02 13:50:00,26.69,26.84,26.68,26.84,10200.0,26.6182,26.7678,26.6082,26.7678,10200.0
2010-11-02 14:00:00,26.84,26.84,26.8,26.83,5800.0,26.7678,26.7678,26.7279,26.7578,5800.0
2010-11-02 14:10:00,26.83,26.94,26.8,26.8,19100.0,26.7578,26.8675,26.7279,26.7279,19100.0
2010-11-02 14:20:00,26.8,26.8,26.65,26.67,14000.0,26.7279,26.7279,26.5783,26.5983,14000.0
2010-11-02 14:30:00,26.68,26.68,26.56,26.62,6100.0,26.6082,26.6082,26.4885,26.5484,6100.0
2010-11-02 14:40:00,26.62,26.65,26.57,26.65,11600.0,26.5484,26.5783,26.4985,26.5783,11600.0
2010-11-02 14:50:00,26.64,26.64,26.58,26.61,5100.0,26.5683,26.5683,26.5085,26.5384,5100.0
2010-11-02 15:00:00,26.63,26.64,26.57,26.58,7000.0,26.5584,26.5683,26.4985,26.5085,7000.0
2010-11-02 15:10:00,26.59,26.65,26.59,26.65,11000.0,26.5185,26.5783,26.5185,26.5783,11000.0
2010-11-02 15:20:00,26.66,26.67,26.58,26.6,17100.0,26.5883,26.5983,26.5085,26.5284,17100.0
2010-11-02 15:30:00,26.59,26.6,26.59,26.59,16900.0,26.5185,26.5284,26.5185,26.5185,16900.0
2010-11-02 15:40:00,26.59,26.59,26.54,26.55,16100.0,26.5185,26.5185,26.4686,26.4786,16100.0
2010-11-02 15:50:00,26.54,26.61,26.49,26.61,49500.0,26.4686,26.5384,26.4187,26.5384,49500.0
2010-11-03 09:30:00,26.58,26.86,26.58,26.86,2900.0,26.5085,26.7877,26.5085,26.7877,2900.0
2010-11-03 09:40:00,26.87,26.89,26.65,26.77,11800.0,26.7977,26.8177,26.5783,26.698,11800.0
2010-11-03 09:50:00,26.78,26.84,26.63,26.64,9100.0,26.708,26.7678,26.5584,26.5683,9100.0
2010-11-03 10:00:00,26.64,26.66,26.55,26.61,8000.0,26.5683,26.5883,26.4786,26.5384,8000.0
2010-11-03 10:10:00,26.62,26.73,26.62,26.64,4500.0,26.5484,26.6581,26.5484,26.5683,4500.0
2010-11-03 10:20:00,26.61,26.62,26.54,26.56,4200.0,26.5384,26.5484,26.4686,26.4885,4200.0
2010-11-03 10:30:00,26.55,26.61,26.55,26.61,5100.0,26.4786,26.5384,26.4786,26.5384,5100.0
2010-11-03 10:40:00,26.61,26.61,26.54,26.54,5300.0,26.5384,26.5384,26.4686,26.4686,5300.0
2010-11-03 10:50:00,26.54,26.58,26.48,26.48,4600.0,26.4686,26.5085,26.4088,26.4088,4600.0
2010-11-03 11:00:00,26.49,26.52,26.45,26.45,5400.0,26.4187,26.4487,26.3788,26.3788,5400.0
2010-11-03 11:10:00,26.43,26.49,26.39,26.48,4600.0,26.3589,26.4187,26.319,26.4088,4600.0
2010-11-03 11:20:00,26.47,26.5,26.46,26.46,4300.0,26.3988,26.4287,26.3888,26.3888,4300.0
2010-11-03 11:30:00,26.46,26.52,26.46,26.52,6100.0,26.3888,26.4487,26.3888,26.4487,6100.0
2010-11-03 11:40:00,26.54,26.54,26.46,26.46,5500.0,26.4686,26.4686,26.3888,26.3888,5500.0
2010-11-03 11:50:00,26.48,26.49,26.44,26.44,1200.0,26.4088,26.4187,26.3689,26.3689,1200.0
2010-11-03 12:00:00,26.46,26.47,26.41,26.45,4600.0,26.3888,26.3988,26.339,26.3788,4600.0
2010-11-03 12:10:00,26.43,26.48,26.43,26.46,3000.0,26.3589,26.4088,26.3589,26.3888,3000.0
2010-11-03 12:20:00,26.46,26.46,26.42,26.42,1100.0,26.3888,26.3888,26.3489,26.3489,1100.0
2010-11-03 12:30:00,26.4,26.43,26.39,26.39,3200.0,26.329,26.3589,26.319,26.319,3200.0
2010-11-03 12:40:00,26.4,26.4,26.37,26.38,2500.0,26.329,26.329,26.2991,26.309,2500.0
2010-11-03 12:50:00,26.42,26.46,26.42,26.43,2100.0,26.3489,26.3888,26.3489,26.3589,2100.0
2010-11-03 13:00:00,26.44,26.54,26.4,26.43,7300.0,26.3689,26.4686,26.329,26.3589,7300.0
2010-11-03 13:10:00,26.43,26.43,26.36,26.38,2100.0,26.3589,26.3589,26.2891,26.309,2100.0
2010-11-03 13:20:00,26.39,26.43,26.37,26.43,1500.0,26.319,26.3589,26.2991,26.3589,1500.0
2010-11-03 13:30:00,26.43,26.46,26.38,26.46,2900.0,26.3589,26.3888,26.309,26.3888,2900.0
2010-11-03 13:40:00,26.46,26.5,26.44,26.49,5700.0,26.3888,26.4287,26.3689,26.4187,5700.0
2010-11-03 13:50:00,26.48,26.5,26.45,26.46,3300.0,26.4088,26.4287,26.3788,26.3888,3300.0
2010-11-03 14:00:00,26.49,26.49,26.27,26.31,18200.0,26.4187,26.4187,26.1993,26.2392,18200.0
2010-11-03 14:10:00,26.34,26.39,26.18,26.39,9500.0,26.2691,26.319,26.1096,26.319,9500.0
2010-11-03 14:20:00,26.39,26.4,26.18,26.2,16500.0,26.319,26.329,26.1096,26.1295,16500.0
2010-11-03 14:30:00,26.19,26.35,26.09,26.32,10700.0,26.1195,26.2791,26.0198,26.2492,10700.0
2010-11-03 14:40:00,26.31,26.41,26.3,26.35,7100.0,26.2392,26.339,26.2292,26.2791,7100.0
2010-11-03 14:50:00,26.37,26.45,26.36,26.43,17600.0,26.2991,26.3788,26.2891,26.3589,17600.0
2010-11-03 15:00:00,26.43,26.49,26.41,26.45,8500.0,26.3589,26.4187,26.339,26.3788,8500.0
2010-11-03 15:10:00,26.45,26.53,26.45,26.5,6400.0,26.3788,26.4586,26.3788,26.4287,6400.0
2010-11-03 15:20:00,26.51,26.61,26.48,26.57,10500.0,26.4387,26.5384,26.4088,26.4985,10500.0
2010-11-03 15:30:00,26.55,26.58,26.49,26.5,10300.0,26.4786,26.5085,26.4187,26.4287,10300.0
2010-11-03 15:40:00,26.51,26.51,26.41,26.44,11400.0,26.4387,26.4387,26.339,26.3689,11400.0
2010-11-03 15:50:00,26.44,26.54,26.43,26.52,15000.0,26.3689,26.4686,26.3589,26.4487,15000.0
2010-11-04 09:30:00,26.81,26.99,26.65,26.97,8800.0,26.7379,26.9174,26.5783,26.8974,8800.0
2010-11-04 09:40:00,27.0,27.07,26.87,26.92,9200.0,26.9274,26.9972,26.7977,26.8476,9200.0
2010-11-04 09:50:00,26.91,26.94,26.79,26.8,12000.0,26.8376,26.8675,26.7179,26.7279,12000.0
2010-11-04 10:00:00,26.84,26.86,26.69,26.69,5300.0,26.7678,26.7877,26.6182,26.6182,5300.0
2010-11-04 10:10:00,26.68,26.77,26.67,26.74,6200.0,26.6082,26.698,26.5983,26.6681,6200.0
2010-11-04 10:20:00,26.76,26.9,26.75,26.86,5400.0,26.688,26.8276,26.678,26.7877,5400.0
2010-11-04 10:30:00,26.87,26.9,26.83,26.9,5200.0,26.7977,26.8276,26.7578,26.8276,5200.0
2010-11-04 10:40:00,26.91,26.97,26.86,26.93,5600.0,26.8376,26.8974,26.7877,26.8576,5600.0
2010-11-04 10:50:00,26.93,26.99,26.92,26.97,4800.0,26.8576,26.9174,26.8476,26.8974,4800.0
2010-11-04 11:00:00,26.97,27.05,26.97,27.01,9300.0,26.8974,26.9772,26.8974,26.9373,9300.0
2010-11-04 11:10:00,27.02,27.1,27.02,27.04,7200.0,26.9473,27.0271,26.9473,26.9673,7200.0
2010-11-04 11:20:00,27.04,27.06,26.99,27.02,8400.0,26.9673,26.9872,26.9174,26.9473,8400.0
2010-11-04 11:30:00,27.02,27.07,27.01,27.01,8400.0,26.9473,26.9972,26.9373,26.9373,8400.0
2010-11-04 11:40:00,27.02,27.02,26.98,27.01,4000.0,26.9473,26.9473,26.9074,26.9373,4000.0
2010-11-04 11:50:00,27.0,27.01,26.98,26.98,6300.0,26.9274,26.9373,26.9074,26.9074,6300.0
2010-11-04 12:00:00,26.97,27.0,26.95,27.0,7300.0,26.8974,26.9274,26.8775,26.9274,7300.0
2010-11-04 12:10:00,27.0,27.01,26.96,26.98,3900.0,26.9274,26.9373,26.8875,26.9074,3900.0
2010-11-04 12:20:00,27.0,27.0,26.97,26.97,7800.0,26.9274,26.9274,26.8974,26.8974,7800.0
2010-11-04 12:30:00,26.97,27.0,26.96,26.97,4100.0,26.8974,26.9274,26.8875,26.8974,4100.0
2010-11-04 12:40:00,26.97,26.99,26.96,26.98,4200.0,26.8974,26.9174,26.8875,26.9074,4200.0
2010-11-04 12:50:00,26.96,27.0,26.94,26.99,4000.0,26.8875,26.9274,26.8675,26.9174,4000.0
2010-11-04 13:00:00,26.98,27.0,26.96,26.98,3700.0,26.9074,26.9274,26.8875,26.9074,3700.0
2010-11-04 13:10:00,26.96,26.99,26.96,26.99,4900.0,26.8875,26.9174,26.8875,26.9174,4900.0
2010-11-04 13:20:00,26.99,27.0,26.98,27.0,5600.0,26.9174,26.9274,26.9074,26.9274,5600.0
2010-11-04 13:30:00,26.99,27.0,26.93,26.97,5700.0,26.9174,26.9274,26.8576,26.8974,5700.0
2010-11-04 13:40:00,26.99,27.0,26.98,26.98,2000.0,26.9174,26.9274,26.9074,26.9074,2000.0
2010-11-04 13:50:00,26.98,26.99,26.97,26.99,4700.0,26.9074,26.9174,26.8974,26.9174,4700.0
2010-11-04 14:00:00,26.99,26.99,26.88,26.95,10700.0,26.9174,26.9174,26.8077,26.8775,10700.0
2010-11-04 14:10:00,26.95,26.95,26.86,26.87,20200.0,26.8775,26.8775,26.7877,26.7977,20200.0
2010-11-04 14:20:00,26.88,26.88,26.83,26.83,2300.0,26.8077,26.8077,26.7578,26.7578,2300.0
2010-11-04 14:30:00,26.82,26.88,26.82,26.85,6500.0,26.7478,26.8077,26.7478,26.7778,6500.0
2010-11-04 14:40:00,26.85,26.85,26.81,26.82,7800.0,26.7778,26.7778,26.7379,26.7478,7800.0
2010-11-04 14:50:00,26.82,26.85,26.81,26.81,12400.0,26.7478,26.7778,26.7379,26.7379,12400.0
2010-11-04 15:00:00,26.82,26.84,26.77,26.77,22900.0,26.7478,26.7678,26.698,26.698,22900.0
2010-11-04 15:10:00,26.76,26.84,26.76,26.78,5000.0,26.688,26.7678,26.688,26.708,5000.0
2010-11-04 15:20:00,26.78,26.85,26.78,26.85,13800.0,26.708,26.7778,26.708,26.7778,13800.0
2010-11-04 15:30:00,26.85,26.85,26.84,26.85,14400.0,26.7778,26.7778,26.7678,26.7778,14400.0
2010-11-04 15:40:00,26.85,26.85,26.77,26.78,23400.0,26.7778,26.7778,26.698,26.708,23400.0
2010-11-04 15:50:00,26.79,26.85,26.77,26.85,48800.0,26.7179,26.7778,26.698,26.7778,48800.0
2010-11-05 09:30:00,26.87,27.06,26.87,26.93,5200.0,26.7977,26.9872,26.7977,26.8576,5200.0
2010-11-05 09:40:00,26.93,26.93,26.75,26.79,3400.0,26.8576,26.8576,26.678,26.7179,3400.0
2010-11-05 09:50:00,26.8,26.89,26.79,26.8,9700.0,26.7279,26.8177,26.7179,26.7279,9700.0
2010-11-05 10:00:00,26.8,26.85,26.77,26.84,5300.0,26.7279,26.7778,26.698,26.7678,5300.0
2010-11-05 10:10:00,26.83,26.84,26.83,26.83,4200.0,26.7578,26.7678,26.7578,26.7578,4200.0
2010-11-05 10:20:00,26.82,26.83,26.76,26.79,5000.0,26.7478,26.7578,26.688,26.7179,5000.0
2010-11-05 10:30:00,26.79,26.83,26.79,26.79,1900.0,26.7179,26.7578,26.7179,26.7179,1900.0
2010-11-05 10:40:00,26.78,26.79,26.77,26.77,1400.0,26.708,26.7179,26.698,26.698,1400.0
2010-11-05 10:50:00,26.76,26.79,26.75,26.78,2400.0,26.688,26.7179,26.678,26.708,2400.0
2010-11-05 11:00:00,26.78,26.82,26.77,26.8,7000.0,26.708,26.7478,26.698,26.7279,7000.0
2010-11-05 11:10:00,26.81,26.83,26.79,26.8,19200.0,26.7379,26.7578,26.7179,26.7279,19200.0
2010-11-05 11:20:00,26.8,26.82,26.78,26.78,5000.0,26.7279,26.7478,26.708,26.708,5000.0
2010-11-05 11:30:00,26.79,26.79,26.71,26.71,6500.0,26.7179,26.7179,26.6381,26.6381,6500.0
2010-11-05 11:40:00,26.72,26.72,26.59,26.59,7400.0,26.6481,26.6481,26.5185,26.5185,7400.0
2010-11-05 11:50:00,26.59,26.61,26.54,26.55,4300.0,26.5185,26.5384,26.4686,26.4786,4300.0
2010-11-05 12:00:00,26.52,26.53,26.52,26.53,800.0,26.4487,26.4586,26.4487,26.4586,800.0
2010-11-05 12:10:00,26.54,26.56,26.51,26.54,2500.0,26.4686,26.4885,26.4387,26.4686,2500.0
2010-11-05 12:20:00,26.55,26.55,26.47,26.47,3600.0,26.4786,26.4786,26.3988,26.3988,3600.0
2010-11-05 12:30:00,26.44,26.53,26.42,26.53,5900.0,26.3689,26.4586,26.3489,26.4586,5900.0
2010-11-05 12:40:00,26.53,26.53,26.52,26.53,600.0,26.4586,26.4586,26.4487,26.4586,600.0
2010-11-05 12:50:00,26.53,26.55,26.49,26.54,2900.0,26.4586,26.4786,26.4187,26.4686,2900.0
2010-11-05 13:00:00,26.55,26.57,26.53,26.56,7200.0,26.4786,26.4985,26.4586,26.4885,7200.0
2010-11-05 13:10:00,26.56,26.59,26.56,26.57,2400.0,26.4885,26.5185,26.4885,26.4985,2400.0
2010-11-05 13:20:00,26.57,26.58,26.57,26.58,3100.0,26.4985,26.5085,26.4985,26.5085,3100.0
2010-11-05 13:30:00,26.58,26.58,26.55,26.55,5100.0,26.5085,26.5085,26.4786,26.4786,5100.0
2010-11-05 13:40:00,26.55,26.55,26.52,26.53,4600.0,26.4786,26.4786,26.4487,26.4586,4600.0
2010-11-05 13:50:00,26.52,26.52,26.48,26.5,6900.0,26.4487,26.4487,26.4088,26.4287,6900.0
2010-11-05 14:00:00,26.49,26.5,26.43,26.43,5600.0,26.4187,26.4287,26.3589,26.3589,5600.0
2010-11-05 14:10:00,26.43,26.43,26.37,26.37,7500.0,26.3589,26.3589,26.2991,26.2991,7500.0
2010-11-05 14:20:00,26.37,26.38,26.31,26.31,7100.0,26.2991,26.309,26.2392,26.2392,7100.0
2010-11-05 14:30:00,26.31,26.39,26.31,26.34,19600.0,26.2392,26.319,26.2392,26.2691,19600.0
2010-11-05 14:40:00,26.34,26.4,26.33,26.39,5300.0,26.2691,26.329,26.2592,26.319,5300.0
2010-11-05 14:50:00,26.38,26.42,26.36,26.36,4700.0,26.309,26.3489,26.2891,26.2891,4700.0
2010-11-05 15:00:00,26.38,26.44,26.38,26.43,5100.0,26.309,26.3689,26.309,26.3589,5100.0
2010-11-05 15:10:00,26.42,26.48,26.42,26.45,13100.0,26.3489,26.4088,26.3489,26.3788,13100.0
2010-11-05 15:20:00,26.45,26.49,26.45,26.47,9800.0,26.3788,26.4187,26.3788,26.3988,9800.0
2010-11-05 15:30:00,26.47,26.48,26.45,26.48,4400.0,26.3988,26.4088,26.3788,26.4088,4400.0
2010-11-05 15:40:00,26.47,26.5,26.44,26.49,25100.0,26.3988,26.4287,26.3689,26.4187,25100.0
2010-11-05 15:50:00,26.49,26.55,26.46,26.55,47500.0,26.4187,26.4786,26.3888,26.4786,47500.0
2010-11-08 09:30:00,26.27,26.53,26.27,26.5,17600.0,26.1993,26.4586,26.1993,26.4287,17600.0
2010-11-08 09:40:00,26.51,26.51,26.41,26.41,6600.0,26.4387,26.4387,26.339,26.339,6600.0
2010-11-08 09:50:00,26.41,26.48,26.39,26.43,4900.0,26.339,26.4088,26.319,26.3589,4900.0
2010-11-08 10:00:00,26.42,26.43,26.29,26.4,5100.0,26.3489,26.3589,26.2193,26.329,5100.0
2010-11-08 10:10:00,26.39,26.46,26.38,26.46,2300.0,26.319,26.3888,26.309,26.3888,2300.0
2010-11-08 10:20:00,26.49,26.51,26.46,26.5,3300.0,26.4187,26.4387,26.3888,26.4287,3300.0
2010-11-08 10:30:00,26.49,26.49,26.42,26.42,2900.0,26.4187,26.4187,26.3489,26.3489,2900.0
2010-11-08 10:40:00,26.42,26.46,26.42,26.45,2400.0,26.3489,26.3888,26.3489,26.3788,2400.0
2010-11-08 10:50:00,26.43,26.43,26.34,26.34,2900.0,26.3589,26.3589,26.2691,26.2691,2900.0
2010-11-08 11:00:00,26.33,26.42,26.28,26.42,6100.0,26.2592,26.3489,26.2093,26.3489,6100.0
2010-11-08 11:10:00,26.42,26.42,26.38,26.39,2100.0,26.3489,26.3489,26.309,26.319,2100.0
2010-11-08 11:20:00,26.38,26.38,26.36,26.36,2000.0,26.309,26.309,26.2891,26.2891,2000.0
2010-11-08 11:30:00,26.38,26.44,26.37,26.41,2500.0,26.309,26.3689,26.2991,26.339,2500.0
2010-11-08 11:40:00,26.4,26.4,26.36,26.38,900.0,26.329,26.329,26.2891,26.309,900.0
2010-11-08 11:50:00,26.37,26.44,26.36,26.38,5500.0,26.2991,26.3689,26.2891,26.309,5500.0
2010-11-08 12:00:00,26.38,26.39,26.34,26.34,3500.0,26.309,26.319,26.2691,26.2691,3500.0
2010-11-08 12:10:00,26.34,26.34,26.29,26.3,2400.0,26.2691,26.2691,26.2193,26.2292,2400.0
2010-11-08 12:20:00,26.29,26.38,26.28,26.31,29700.0,26.2193,26.309,26.2093,26.2392,29700.0
2010-11-08 12:30:00,26.32,26.33,26.3,26.31,2200.0,26.2492,26.2592,26.2292,26.2392,2200.0
2010-11-08 12:40:00,26.31,26.31,26.25,26.27,6300.0,26.2392,26.2392,26.1794,26.1993,6300.0
2010-11-08 12:50:00,26.26,26.26,26.17,26.24,9200.0,26.1894,26.1894,26.0996,26.1694,9200.0
2010-11-08 13:00:00,26.23,26.29,26.23,26.29,4500.0,26.1594,26.2193,26.1594,26.2193,4500.0
2010-11-08 13:10:00,26.3,26.34,26.3,26.33,1000.0,26.2292,26.2691,26.2292,26.2592,1000.0
2010-11-08 13:20:00,26.34,26.36,26.34,26.34,2600.0,26.2691,26.2891,26.2691,26.2691,2600.0
2010-11-08 13:30:00,26.34,26.34,26.3,26.3,2600.0,26.2691,26.2691,26.2292,26.2292,2600.0
2010-11-08 13:40:00,26.3,26.3,26.23,26.23,8500.0,26.2292,26.2292,26.1594,26.1594,8500.0
2010-11-08 13:50:00,26.23,26.23,26.23,26.23,900.0,26.1594,26.1594,26.1594,26.1594,900.0
2010-11-08 14:00:00,26.22,26.23,26.2,26.23,4700.0,26.1495,26.1594,26.1295,26.1594,4700.0
2010-11-08 14:10:00,26.24,26.24,26.2,26.2,1300.0,26.1694,26.1694,26.1295,26.1295,1300.0
2010-11-08 14:20:00,26.2,26.21,26.2,26.21,700.0,26.1295,26.1395,26.1295,26.1395,700.0
2010-11-08 14:30:00,26.2,26.2,26.1,26.11,5200.0,26.1295,26.1295,26.0298,26.0398,5200.0
2010-11-08 14:40:00,26.11,26.14,26.04,26.05,13000.0,26.0398,26.0697,25.9699,25.9799,13000.0
2010-11-08 14:50:00,26.04,26.13,25.98,26.13,12500.0,25.9699,26.0597,25.9101,26.0597,12500.0
2010-11-08 15:00:00,26.13,26.14,25.96,26.03,18600.0,26.0597,26.0697,25.8902,25.96,18600.0
2010-11-08 15:10:00,26.04,26.09,26.04,26.07,3500.0,25.9699,26.0198,25.9699,25.9999,3500.0
2010-11-08 15:20:00,26.09,26.12,26.08,26.11,6100.0,26.0198,26.0497,26.0098,26.0398,6100.0
2010-11-08 15:30:00,26.13,26.14,26.12,26.12,3700.0,26.0597,26.0697,26.0497,26.0497,3700.0
2010-11-08 15:40:00,26.1,26.12,26.02,26.03,19000.0,26.0298,26.0497,25.95,25.96,19000.0
2010-11-08 15:50:00,26.04,26.1,26.0,26.1,45800.0,25.9699,26.0298,25.9301,26.0298,45800.0
2010-11-09 09:30:00,26.05,26.08,25.93,25.98,8800.0,25.9799,26.0098,25.8602,25.9101,8800.0
2010-11-09 09:40:00,25.97,26.03,25.95,26.0,5400.0,25.9001,25.96,25.8802,25.9301,5400.0
2010-11-09 09:50:00,25.99,26.01,25.98,25.99,5900.0,25.9201,25.94,25.9101,25.9201,5900.0
2010-11-09 10:00:00,25.99,26.03,25.98,26.0,10200.0,25.9201,25.96,25.9101,25.9301,10200.0
2010-11-09 10:10:00,26.0,26.03,25.99,26.0,6300.0,25.9301,25.96,25.9201,25.9301,6300.0
2010-11-09 10:20:00,26.0,26.04,26.0,26.02,3000.0,25.9301,25.9699,25.9301,25.95,3000.0
2010-11-09 10:30:00,26.01,26.02,25.97,25.97,7300.0,25.94,25.95,25.9001,25.9001,7300.0
2010-11-09 10:40:00,25.99,26.01,25.87,25.9,8000.0,25.9201,25.94,25.8004,25.8303,8000.0
2010-11-09 10:50:00,25.9,25.9,25.85,25.86,2900.0,25.8303,25.8303,25.7805,25.7904,2900.0
2010-11-09 11:00:00,25.88,25.88,25.86,25.87,5300.0,25.8104,25.8104,25.7904,25.8004,5300.0
2010-11-09 11:10:00,25.86,25.9,25.86,25.89,7100.0,25.7904,25.8303,25.7904,25.8203,7100.0
2010-11-09 11:20:00,25.88,25.89,25.78,25.78,9600.0,25.8104,25.8203,25.7106,25.7106,9600.0
2010-11-09 11:30:00,25.77,25.81,25.77,25.81,4200.0,25.7007,25.7406,25.7007,25.7406,4200.0
2010-11-09 11:40:00,25.81,25.86,25.81,25.85,1800.0,25.7406,25.7904,25.7406,25.7805,1800.0
2010-11-09 11:50:00,25.85,25.9,25.83,25.84,51900.0,25.7805,25.8303,25.7605,25.7705,51900.0
2010-11-09 12:00:00,25.84,25.89,25.82,25.85,3600.0,25.7705,25.8203,25.7505,25.7805,3600.0
2010-11-09 12:10:00,25.85,25.86,25.76,25.8,13000.0,25.7805,25.7904,25.6907,25.7306,13000.0
2010-11-09 12:20:00,25.8,25.8,25.73,25.73,17000.0,25.7306,25.7306,25.6608,25.6608,17000.0
2010-11-09 12:30:00,25.73,25.75,25.63,25.64,9600.0,25.6608,25.6807,25.561,25.571,9600.0
2010-11-09 12:40:00,25.62,25.73,25.59,25.7,11900.0,25.5511,25.6608,25.5212,25.6309,11900.0
2010-11-09 12:50:00,25.7,25.82,25.7,25.77,22700.0,25.6309,25.7505,25.6309,25.7007,22700.0
2010-11-09 13:00:00,25.75,25.85,25.73,25.85,12700.0,25.6807,25.7805,25.6608,25.7805,12700.0
2010-11-09 13:10:00,25.84,25.86,25.84,25.84,5700.0,25.7705,25.7904,25.7705,25.7705,5700.0
2010-11-09 13:20:00,25.84,25.89,25.82,25.84,11900.0,25.7705,25.8203,25.7505,25.7705,11900.0
2010-11-09 13:30:00,25.84,25.89,25.82,25.84,9200.0,25.7705,25.8203,25.7505,25.7705,9200.0
2010-11-09 13:40:00,25.82,25.84,25.8,25.8,9000.0,25.7505,25.7705,25.7306,25.7306,9000.0
2010-11-09 13:50:00,25.78,25.79,25.7,25.7,10400.0,25.7106,25.7206,25.6309,25.6309,10400.0
2010-11-09 14:00:00,25.69,25.72,25.67,25.72,15400.0,25.6209,25.6508,25.6009,25.6508,15400.0
2010-11-09 14:10:00,25.71,25.89,25.71,25.85,9000.0,25.6408,25.8203,25.6408,25.7805,9000.0
2010-11-09 14:20:00,25.84,25.85,25.82,25.84,2000.0,25.7705,25.7805,25.7505,25.7705,2000.0
2010-11-09 14:30:00,25.84,25.85,25.84,25.84,13500.0,25.7705,25.7805,25.7705,25.7705,13500.0
2010-11-09 14:40:00,25.84,25.87,25.84,25.86,11800.0,25.7705,25.8004,25.7705,25.7904,11800.0
2010-11-09 14:50:00,25.86,25.87,25.86,25.87,5100.0,25.7904,25.8004,25.7904,25.8004,5100.0
2010-11-09 15:00:00,25.89,25.92,25.89,25.91,19500.0,25.8203,25.8503,25.8203,25.8403,19500.0
2010-11-09 15:10:00,25.89,25.94,25.86,25.89,11600.0,25.8203,25.8702,25.7904,25.8203,11600.0
2010-11-09 15:20:00,25.91,25.91,25.76,25.82,13900.0,25.8403,25.8403,25.6907,25.7505,13900.0
2010-11-09 15:30:00,25.8,25.87,25.79,25.83,22400.0,25.7306,25.8004,25.7206,25.7605,22400.0
2010-11-09 15:40:00,25.84,25.89,25.83,25.86,34400.0,25.7705,25.8203,25.7605,25.7904,34400.0
2010-11-09 15:50:00,25.86,25.88,25.83,25.84,37400.0,25.7904,25.8104,25.7605,25.7705,37400.0
2010-11-10 09:30:00,25.81,25.93,25.8,25.8,1500.0,25.7406,25.8602,25.7306,25.7306,1500.0
2010-11-10 09:40:00,25.8,25.85,25.76,25.84,5100.0,25.7306,25.7805,25.6907,25.7705,5100.0
2010-11-10 09:50:00,25.85,25.85,25.75,25.78,12900.0,25.7805,25.7805,25.6807,25.7106,12900.0
2010-11-10 10:00:00,25.75,25.76,25.57,25.57,37600.0,25.6807,25.6907,25.5012,25.5012,37600.0
2010-11-10 10:10:00,25.55,25.59,25.5,25.52,28300.0,25.4813,25.5212,25.4314,25.4513,28300.0
2010-11-10 10:20:00,25.51,25.56,25.5,25.54,15300.0,25.4414,25.4912,25.4314,25.4713,15300.0
2010-11-10 10:30:00,25.55,25.6,25.52,25.55,17400.0,25.4813,25.5311,25.4513,25.4813,17400.0
2010-11-10 10:40:00,25.57,25.62,25.57,25.58,15900.0,25.5012,25.5511,25.5012,25.5112,15900.0
2010-11-10 10:50:00,25.58,25.59,25.54,25.57,9900.0,25.5112,25.5212,25.4713,25.5012,9900.0
2010-11-10 11:00:00,25.57,25.58,25.54,25.55,17300.0,25.5012,25.5112,25.4713,25.4813,17300.0
2010-11-10 11:10:00,25.54,25.56,25.34,25.36,25400.0,25.4713,25.4912,25.2718,25.2918,25400.0
2010-11-10 11:20:00,25.36,25.45,25.31,25.45,19800.0,25.2918,25.3815,25.2419,25.3815,19800.0
2010-11-10 11:30:00,25.45,25.56,25.45,25.54,14300.0,25.3815,25.4912,25.3815,25.4713,14300.0
2010-11-10 11:40:00,25.55,25.55,25.48,25.52,12900.0,25.4813,25.4813,25.4115,25.4513,12900.0
2010-11-10 11:50:00,25.52,25.65,25.51,25.64,21900.0,25.4513,25.581,25.4414,25.571,21900.0
2010-11-10 12:00:00,25.64,25.73,25.6,25.69,15700.0,25.571,25.6608,25.5311,25.6209,15700.0
2010-11-10 12:10:00,25.68,25.68,25.63,25.64,6100.0,25.6109,25.6109,25.561,25.571,6100.0
2010-11-10 12:20:00,25.64,25.64,25.61,25.61,3900.0,25.571,25.571,25.5411,25.5411,3900.0
2010-11-10 12:30:00,25.62,25.66,25.61,25.61,15100.0,25.5511,25.591,25.5411,25.5411,15100.0
2010-11-10 12:40:00,25.61,25.73,25.6,25.73,13900.0,25.5411,25.6608,25.5311,25.6608,13900.0
2010-11-10 12:50:00,25.72,25.74,25.68,25.71,28800.0,25.6508,25.6708,25.6109,25.6408,28800.0
2010-11-10 13:00:00,25.69,25.7,25.53,25.55,29200.0,25.6209,25.6309,25.4613,25.4813,29200.0
2010-11-10 13:10:00,25.54,25.56,25.54,25.55,14700.0,25.4713,25.4912,25.4713,25.4813,14700.0
2010-11-10 13:20:00,25.55,25.59,25.54,25.56,11200.0,25.4813,25.5212,25.4713,25.4912,11200.0
2010-11-10 13:30:00,25.58,25.59,25.54,25.58,7900.0,25.5112,25.5212,25.4713,25.5112,7900.0
2010-11-10 13:40:00,25.57,25.59,25.55,25.58,7600.0,25.5012,25.5212,25.4813,25.5112,7600.0
2010-11-10 13:50:00,25.57,25.6,25.56,25.57,3500.0,25.5012,25.5311,25.4912,25.5012,3500.0
2010-11-10 14:00:00,25.58,25.65,25.58,25.62,7800.0,25.5112,25.581,25.5112,25.5511,7800.0
2010-11-10 14:10:00,25.62,25.66,25.58,25.62,19600.0,25.5511,25.591,25.5112,25.5511,19600.0
2010-11-10 14:20:00,25.64,25.65,25.63,25.64,6800.0,25.571,25.581,25.561,25.571,6800.0
2010-11-10 14:30:00,25.64,25.7,25.63,25.69,10700.0,25.571,25.6309,25.561,25.6209,10700.0
2010-11-10 14:40:00,25.69,25.72,25.65,25.7,17700.0,25.6209,25.6508,25.581,25.6309,17700.0
2010-11-10 14:50:00,25.71,25.78,25.71,25.78,10500.0,25.6408,25.7106,25.6408,25.7106,10500.0
2010-11-10 15:00:00,25.77,25.77,25.7,25.74,37000.0,25.7007,25.7007,25.6309,25.6708,37000.0
2010-11-10 15:10:00,25.75,25.77,25.72,25.75,23100.0,25.6807,25.7007,25.6508,25.6807,23100.0
2010-11-10 15:20:00,25.75,25.76,25.72,25.73,19700.0,25.6807,25.6907,25.6508,25.6608,19700.0
2010-11-10 15:30:00,25.73,25.75,25.72,25.72,24400.0,25.6608,25.6807,25.6508,25.6508,24400.0
2010-11-10 15:40:00,25.72,25.73,25.55,25.64,38000.0,25.6508,25.6608,25.4813,25.571,38000.0
2010-11-10 15:50:00,25.64,25.75,25.56,25.75,73000.0,25.571,25.6807,25.4912,25.6807,73000.0
2010-11-11 09:30:00,25.42,25.69,25.42,25.63,7700.0,25.3516,25.6209,25.3516,25.561,7700.0
2010-11-11 09:40:00,25.59,25.64,25.46,25.58,5900.0,25.5212,25.571,25.3915,25.5112,5900.0
2010-11-11 09:50:00,25.58,25.7,25.57,25.69,4500.0,25.5112,25.6309,25.5012,25.6209,4500.0
2010-11-11 10:00:00,25.69,25.81,25.68,25.81,5700.0,25.6209,25.7406,25.6109,25.7406,5700.0
2010-11-11 10:10:00,25.83,25.93,25.83,25.93,7600.0,25.7605,25.8602,25.7605,25.8602,7600.0
2010-11-11 10:20:00,25.96,25.96,25.87,25.9,6100.0,25.8902,25.8902,25.8004,25.8303,6100.0
2010-11-11 10:30:00,25.88,25.88,25.79,25.79,5600.0,25.8104,25.8104,25.7206,25.7206,5600.0
2010-11-11 10:40:00,25.79,25.82,25.77,25.77,8600.0,25.7206,25.7505,25.7007,25.7007,8600.0
2010-11-11 10:50:00,25.77,25.98,25.73,25.98,9000.0,25.7007,25.9101,25.6608,25.9101,9000.0
2010-11-11 11:00:00,25.97,25.99,25.87,25.9,7100.0,25.9001,25.9201,25.8004,25.8303,7100.0
2010-11-11 11:10:00,25.89,26.11,25.84,26.1,8900.0,25.8203,26.0398,25.7705,26.0298,8900.0
2010-11-11 11:20:00,26.1,26.12,26.03,26.11,9400.0,26.0298,26.0497,25.96,26.0398,9400.0
2010-11-11 11:30:00,26.12,26.16,26.08,26.14,7900.0,26.0497,26.0896,26.0098,26.0697,7900.0
2010-11-11 11:40:00,26.14,26.15,26.09,26.09,4500.0,26.0697,26.0796,26.0198,26.0198,4500.0
2010-11-11 11:50:00,26.09,26.1,26.05,26.05,2100.0,26.0198,26.0298,25.9799,25.9799,2100.0
2010-11-11 12:00:00,26.05,26.12,26.05,26.09,4400.0,25.9799,26.0497,25.9799,26.0198,4400.0
2010-11-11 12:10:00,26.08,26.15,26.08,26.11,2800.0,26.0098,26.0796,26.0098,26.0398,2800.0
2010-11-11 12:20:00,26.1,26.1,26.02,26.04,3400.0,26.0298,26.0298,25.95,25.9699,3400.0
2010-11-11 12:30:00,26.04,26.06,25.96,25.96,2600.0,25.9699,25.9899,25.8902,25.8902,2600.0
2010-11-11 12:40:00,25.96,26.0,25.94,25.99,3100.0,25.8902,25.9301,25.8702,25.9201,3100.0
2010-11-11 12:50:00,26.0,26.0,25.97,25.99,1600.0,25.9301,25.9301,25.9001,25.9201,1600.0
2010-11-11 13:00:00,26.0,26.0,25.92,25.94,3600.0,25.9301,25.9301,25.8503,25.8702,3600.0
2010-11-11 13:10:00,25.94,25.95,25.92,25.92,2400.0,25.8702,25.8802,25.8503,25.8503,2400.0
2010-11-11 13:20:00,25.95,25.95,25.88,25.89,4700.0,25.8802,25.8802,25.8104,25.8203,4700.0
2010-11-11 13:30:00,25.9,25.97,25.89,25.89,3200.0,25.8303,25.9001,25.8203,25.8203,3200.0
2010-11-11 13:40:00,25.9,25.97,25.9,25.96,4700.0,25.8303,25.9001,25.8303,25.8902,4700.0
2010-11-11 13:50:00,25.96,25.96,25.87,25.87,4900.0,25.8902,25.8902,25.8004,25.8004,4900.0
2010-11-11 14:00:00,25.87,25.87,25.8,25.83,5700.0,25.8004,25.8004,25.7306,25.7605,5700.0
2010-11-11 14:10:00,25.84,25.88,25.82,25.87,3400.0,25.7705,25.8104,25.7505,25.8004,3400.0
2010-11-11 14:20:00,25.89,25.89,25.78,25.78,3500.0,25.8203,25.8203,25.7106,25.7106,3500.0
2010-11-11 14:30:00,25.8,25.83,25.79,25.82,6100.0,25.7306,25.7605,25.7206,25.7505,6100.0
2010-11-11 14:40:00,25.81,25.84,25.76,25.83,3400.0,25.7406,25.7705,25.6907,25.7605,3400.0
2010-11-11 14:50:00,25.84,25.85,25.8,25.8,3600.0,25.7705,25.7805,25.7306,25.7306,3600.0
2010-11-11 15:00:00,25.8,25.8,25.73,25.76,8400.0,25.7306,25.7306,25.6608,25.6907,8400.0
2010-11-11 15:10:00,25.75,25.78,25.72,25.77,4200.0,25.6807,25.7106,25.6508,25.7007,4200.0
2010-11-11 15:20:00,25.76,25.8,25.76,25.78,5700.0,25.6907,25.7306,25.6907,25.7106,5700.0
2010-11-11 15:30:00,25.78,25.79,25.73,25.74,7200.0,25.7106,25.7206,25.6608,25.6708,7200.0
2010-11-11 15:40:00,25.75,25.79,25.66,25.68,11300.0,25.6807,25.7206,25.591,25.6109,11300.0
2010-11-11 15:50:00,25.67,25.8,25.67,25.79,18100.0,25.6009,25.7306,25.6009,25.7206,18100.0
2010-11-12 09:30:00,25.64,25.75,25.52,25.61,28400.0,25.571,25.6807,25.4513,25.5411,28400.0
2010-11-12 09:40:00,25.61,25.75,25.55,25.75,2900.0,25.5411,25.6807,25.4813,25.6807,2900.0
2010-11-12 09:50:00,25.76,25.85,25.76,25.79,4800.0,25.6907,25.7805,25.6907,25.7206,4800.0
2010-11-12 10:00:00,25.78,25.78,25.73,25.76,3600.0,25.7106,25.7106,25.6608,25.6907,3600.0
2010-11-12 10:10:00,25.74,25.75,25.59,25.62,7600.0,25.6708,25.6807,25.5212,25.5511,7600.0
2010-11-12 10:20:00,25.62,25.65,25.53,25.57,2100.0,25.5511,25.581,25.4613,25.5012,2100.0
2010-11-12 10:30:00,25.57,25.65,25.56,25.63,2900.0,25.5012,25.581,25.4912,25.561,2900.0
2010-11-12 10:40:00,25.65,25.67,25.61,25.62,3700.0,25.581,25.6009,25.5411,25.5511,3700.0
2010-11-12 10:50:00,25.62,25.62,25.45,25.47,9900.0,25.5511,25.5511,25.3815,25.4015,9900.0
2010-11-12 11:00:00,25.47,25.5,25.43,25.47,3800.0,25.4015,25.4314,25.3616,25.4015,3800.0
2010-11-12 11:10:00,25.47,25.61,25.47,25.61,3800.0,25.4015,25.5411,25.4015,25.5411,3800.0
2010-11-12 11:20:00,25.62,25.78,25.62,25.74,8600.0,25.5511,25.7106,25.5511,25.6708,8600.0
2010-11-12 11:30:00,25.71,25.71,25.58,25.58,11000.0,25.6408,25.6408,25.5112,25.5112,11000.0
2010-11-12 11:40:00,25.6,25.6,25.44,25.55,19000.0,25.5311,25.5311,25.3716,25.4813,19000.0
2010-11-12 11:50:00,25.55,25.55,25.48,25.51,1900.0,25.4813,25.4813,25.4115,25.4414,1900.0
2010-11-12 12:00:00,25.51,25.53,25.46,25.49,6900.0,25.4414,25.4613,25.3915,25.4214,6900.0
2010-11-12 12:10:00,25.51,25.51,25.44,25.46,3700.0,25.4414,25.4414,25.3716,25.3915,3700.0
2010-11-12 12:20:00,25.44,25.44,25.29,25.29,7400.0,25.3716,25.3716,25.222,25.222,7400.0
2010-11-12 12:30:00,25.29,25.43,25.27,25.3,15000.0,25.222,25.3616,25.202,25.2319,15000.0
2010-11-12 12:40:00,25.28,25.3,25.22,25.22,6900.0,25.212,25.2319,25.1522,25.1522,6900.0
2010-11-12 12:50:00,25.22,25.23,25.19,25.21,5200.0,25.1522,25.1621,25.1222,25.1422,5200.0
2010-11-12 13:00:00,25.2,25.22,25.18,25.18,5600.0,25.1322,25.1522,25.1123,25.1123,5600.0
2010-11-12 13:10:00,25.19,25.23,25.18,25.19,14700.0,25.1222,25.1621,25.1123,25.1222,14700.0
2010-11-12 13:20:00,25.2,25.27,25.17,25.18,45200.0,25.1322,25.202,25.1023,25.1123,45200.0
2010-11-12 13:30:00,25.16,25.21,25.08,25.09,51400.0,25.0923,25.1422,25.0125,25.0225,51400.0
2010-11-12 13:40:00,25.11,25.13,25.05,25.05,7000.0,25.0424,25.0624,24.9826,24.9826,7000.0
2010-11-12 13:50:00,25.04,25.09,25.04,25.07,1400.0,24.9726,25.0225,24.9726,25.0026,1400.0
2010-11-12 14:00:00,25.07,25.15,25.04,25.14,3000.0,25.0026,25.0823,24.9726,25.0724,3000.0
2010-11-12 14:10:00,25.11,25.14,25.09,25.11,5600.0,25.0424,25.0724,25.0225,25.0424,5600.0
2010-11-12 14:20:00,25.07,25.09,25.04,25.05,4200.0,25.0026,25.0225,24.9726,24.9826,4200.0
2010-11-12 14:30:00,25.07,25.11,25.07,25.11,6600.0,25.0026,25.0424,25.0026,25.0424,6600.0
2010-11-12 14:40:00,25.11,25.12,25.07,25.09,5600.0,25.0424,25.0524,25.0026,25.0225,5600.0
2010-11-12 14:50:00,25.09,25.16,25.08,25.1,21600.0,25.0225,25.0923,25.0125,25.0325,21600.0
2010-11-12 15:00:00,25.1,25.23,25.09,25.23,23100.0,25.0325,25.1621,25.0225,25.1621,23100.0
2010-11-12 15:10:00,25.22,25.22,25.12,25.17,18300.0,25.1522,25.1522,25.0524,25.1023,18300.0
2010-11-12 15:20:00,25.18,25.18,25.12,25.15,10200.0,25.1123,25.1123,25.0524,25.0823,10200.0
2010-11-12 15:30:00,25.14,25.19,25.11,25.18,15100.0,25.0724,25.1222,25.0424,25.1123,15100.0
2010-11-12 15:40:00,25.18,25.3,25.15,25.28,22100.0,25.1123,25.2319,25.0823,25.212,22100.0
2010-11-12 15:50:00,25.31,25.37,25.22,25.29,54500.0,25.2419,25.3017,25.1522,25.222,54500.0
2010-11-15 09:30:00,25.38,25.53,25.2,25.2,10100.0,25.3117,25.4613,25.1322,25.1322,10100.0
2010-11-15 09:40:00,25.24,25.27,24.93,25.0,53000.0,25.1721,25.202,24.8629,24.9327,53000.0
2010-11-15 09:50:00,25.0,25.02,24.96,24.96,3700.0,24.9327,24.9527,24.8929,24.8929,3700.0
2010-11-15 10:00:00,24.97,25.06,24.96,25.05,13000.0,24.9028,24.9926,24.8929,24.9826,13000.0
2010-11-15 10:10:00,25.05,25.07,24.73,24.73,35500.0,24.9826,25.0026,24.6635,24.6635,35500.0
2010-11-15 10:20:00,24.73,24.73,24.3,24.35,90600.0,24.6635,24.6635,24.2346,24.2845,90600.0
2010-11-15 10:30:00,24.35,24.57,24.33,24.47,42200.0,24.2845,24.5039,24.2645,24.4042,42200.0
2010-11-15 10:40:00,24.46,24.67,24.44,24.46,23500.0,24.3942,24.6036,24.3742,24.3942,23500.0
2010-11-15 10:50:00,24.47,24.47,24.38,24.44,9000.0,24.4042,24.4042,24.3144,24.3742,9000.0
2010-11-15 11:00:00,24.45,24.58,24.45,24.56,7100.0,24.3842,24.5139,24.3842,24.4939,7100.0
2010-11-15 11:10:00,24.58,24.78,24.58,24.78,9900.0,24.5139,24.7133,24.5139,24.7133,9900.0
2010-11-15 11:20:00,24.74,24.76,24.56,24.62,18100.0,24.6734,24.6934,24.4939,24.5538,18100.0
2010-11-15 11:30:00,24.63,24.7,24.62,24.65,16700.0,24.5637,24.6336,24.5538,24.5837,16700.0
2010-11-15 11:40:00,24.64,24.66,24.63,24.64,16000.0,24.5737,24.5937,24.5637,24.5737,16000.0
2010-11-15 11:50:00,24.64,24.64,24.51,24.53,7400.0,24.5737,24.5737,24.4441,24.464,7400.0
2010-11-15 12:00:00,24.53,24.63,24.52,24.54,7000.0,24.464,24.5637,24.454,24.474,7000.0
2010-11-15 12:10:00,24.52,24.52,24.29,24.31,17200.0,24.454,24.454,24.2247,24.2446,17200.0
2010-11-15 12:20:00,24.32,24.46,24.31,24.46,8900.0,24.2546,24.3942,24.2446,24.3942,8900.0
2010-11-15 12:30:00,24.47,24.52,24.36,24.39,9300.0,24.4042,24.454,24.2945,24.3244,9300.0
2010-11-15 12:40:00,24.38,24.51,24.31,24.47,7000.0,24.3144,24.4441,24.2446,24.4042,7000.0
2010-11-15 12:50:00,24.47,24.59,24.47,24.59,2000.0,24.4042,24.5238,24.4042,24.5238,2000.0
2010-11-15 13:00:00,24.59,24.59,24.48,24.52,7000.0,24.5238,24.5238,24.4141,24.454,7000.0
2010-11-15 13:10:00,24.5,24.56,24.49,24.54,6300.0,24.4341,24.4939,24.4241,24.474,6300.0
2010-11-15 13:20:00,24.54,24.61,24.54,24.59,2800.0,24.474,24.5438,24.474,24.5238,2800.0
2010-11-15 13:30:00,24.6,24.61,24.54,24.54,5900.0,24.5338,24.5438,24.474,24.474,5900.0
2010-11-15 13:40:00,24.52,24.58,24.52,24.57,6900.0,24.454,24.5139,24.454,24.5039,6900.0
2010-11-15 13:50:00,24.57,24.71,24.56,24.64,34000.0,24.5039,24.6435,24.4939,24.5737,34000.0
2010-11-15 14:00:00,24.64,24.69,24.64,24.68,4600.0,24.5737,24.6236,24.5737,24.6136,4600.0
2010-11-15 14:10:00,24.66,24.69,24.64,24.66,4800.0,24.5937,24.6236,24.5737,24.5937,4800.0
2010-11-15 14:20:00,24.64,24.69,24.62,24.69,2200.0,24.5737,24.6236,24.5538,24.6236,2200.0
2010-11-15 14:30:00,24.69,24.7,24.63,24.67,6800.0,24.6236,24.6336,24.5637,24.6036,6800.0
2010-11-15 14:40:00,24.67,24.7,24.64,24.67,5300.0,24.6036,24.6336,24.5737,24.6036,5300.0
2010-11-15 14:50:00,24.68,24.74,24.68,24.71,8400.0,24.6136,24.6734,24.6136,24.6435,8400.0
2010-11-15 15:00:00,24.71,24.73,24.65,24.68,13800.0,24.6435,24.6635,24.5837,24.6136,13800.0
2010-11-15 15:10:00,24.68,24.69,24.62,24.68,7200.0,24.6136,24.6236,24.5538,24.6136,7200.0
2010-11-15 15:20:00,24.69,24.69,24.61,24.65,9000.0,24.6236,24.6236,24.5438,24.5837,9000.0
2010-11-15 15:30:00,24.65,24.7,24.62,24.69,10800.0,24.5837,24.6336,24.5538,24.6236,10800.0
2010-11-15 15:40:00,24.69,24.73,24.64,24.64,18900.0,24.6236,24.6635,24.5737,24.5737,18900.0
2010-11-15 15:50:00,24.64,24.65,24.48,24.49,67500.0,24.5737,24.5837,24.4141,24.4241,67500.0
2010-11-16 09:30:00,24.41,24.67,24.31,24.43,18800.0,24.3443,24.6036,24.2446,24.3643,18800.0
2010-11-16 09:40:00,24.43,24.67,24.4,24.51,11100.0,24.3643,24.6036,24.3344,24.4441,11100.0
2010-11-16 09:50:00,24.49,24.74,24.49,24.67,16100.0,24.4241,24.6734,24.4241,24.6036,16100.0
2010-11-16 10:00:00,24.65,24.69,24.59,24.64,46400.0,24.5837,24.6236,24.5238,24.5737,46400.0
2010-11-16 10:10:00,24.65,24.65,24.48,24.6,41500.0,24.5837,24.5837,24.4141,24.5338,41500.0
2010-11-16 10:20:00,24.6,24.64,24.56,24.61,15000.0,24.5338,24.5737,24.4939,24.5438,15000.0
2010-11-16 10:30:00,24.62,24.64,24.58,24.6,18200.0,24.5538,24.5737,24.5139,24.5338,18200.0
2010-11-16 10:40:00,24.6,24.68,24.59,24.68,6900.0,24.5338,24.6136,24.5238,24.6136,6900.0
2010-11-16 10:50:00,24.66,24.71,24.63,24.71,9300.0,24.5937,24.6435,24.5637,24.6435,9300.0
2010-11-16 11:00:00,24.72,24.84,24.65,24.68,37500.0,24.6535,24.7732,24.5837,24.6136,37500.0
2010-11-16 11:10:00,24.69,24.71,24.6,24.6,9300.0,24.6236,24.6435,24.5338,24.5338,9300.0
2010-11-16 11:20:00,24.6,24.68,24.6,24.62,9300.0,24.5338,24.6136,24.5338,24.5538,9300.0
2010-11-16 11:30:00,24.64,24.66,24.6,24.6,11200.0,24.5737,24.5937,24.5338,24.5338,11200.0
2010-11-16 11:40:00,24.6,24.65,24.56,24.58,28500.0,24.5338,24.5837,24.4939,24.5139,28500.0
2010-11-16 11:50:00,24.57,24.63,24.54,24.62,11700.0,24.5039,24.5637,24.474,24.5538,11700.0
2010-11-16 12:00:00,24.66,24.71,24.65,24.67,9900.0,24.5937,24.6435,24.5837,24.6036,9900.0
2010-11-16 12:10:00,24.66,24.66,24.58,24.62,6600.0,24.5937,24.5937,24.5139,24.5538,6600.0
2010-11-16 12:20:00,24.6,24.6,24.54,24.57,6600.0,24.5338,24.5338,24.474,24.5039,6600.0
2010-11-16 12:30:00,24.56,24.62,24.54,24.62,3500.0,24.4939,24.5538,24.474,24.5538,3500.0
2010-11-16 12:40:00,24.62,24.64,24.59,24.6,6600.0,24.5538,24.5737,24.5238,24.5338,6600.0
2010-11-16 12:50:00,24.59,24.71,24.59,24.7,13400.0,24.5238,24.6435,24.5238,24.6336,13400.0
2010-11-16 13:00:00,24.71,24.71,24.59,24.62,12500.0,24.6435,24.6435,24.5238,24.5538,12500.0
2010-11-16 13:10:00,24.63,24.64,24.58,24.58,4900.0,24.5637,24.5737,24.5139,24.5139,4900.0
2010-11-16 13:20:00,24.62,24.65,24.59,24.64,6400.0,24.5538,24.5837,24.5238,24.5737,6400.0
2010-11-16 13:30:00,24.66,24.7,24.64,24.67,8000.0,24.5937,24.6336,24.5737,24.6036,8000.0
2010-11-16 13:40:00,24.68,24.69,24.61,24.64,4700.0,24.6136,24.6236,24.5438,24.5737,4700.0
2010-11-16 13:50:00,24.64,24.71,24.64,24.7,8200.0,24.5737,24.6435,24.5737,24.6336,8200.0
2010-11-16 14:00:00,24.71,24.72,24.67,24.72,16100.0,24.6435,24.6535,24.6036,24.6535,16100.0
2010-11-16 14:10:00,24.72,24.79,24.71,24.74,17000.0,24.6535,24.7233,24.6435,24.6734,17000.0
2010-11-16 14:20:00,24.75,24.75,24.59,24.6,20700.0,24.6834,24.6834,24.5238,24.5338,20700.0
2010-11-16 14:30:00,24.61,24.65,24.6,24.61,5500.0,24.5438,24.5837,24.5338,24.5438,5500.0
2010-11-16 14:40:00,24.61,24.61,24.55,24.59,9100.0,24.5438,24.5438,24.484,24.5238,9100.0
2010-11-16 14:50:00,24.6,24.66,24.59,24.63,13200.0,24.5338,24.5937,24.5238,24.5637,13200.0
2010-11-16 15:00:00,24.64,24.72,24.64,24.7,15200.0,24.5737,24.6535,24.5737,24.6336,15200.0
2010-11-16 15:10:00,24.7,24.71,24.64,24.7,27600.0,24.6336,24.6435,24.5737,24.6336,27600.0
2010-11-16 15:20:00,24.71,24.76,24.69,24.7,20900.0,24.6435,24.6934,24.6236,24.6336,20900.0
2010-11-16 15:30:00,24.69,24.74,24.69,24.72,22400.0,24.6236,24.6734,24.6236,24.6535,22400.0
2010-11-16 15:40:00,24.71,24.74,24.69,24.7,18700.0,24.6435,24.6734,24.6236,24.6336,18700.0
2010-11-16 15:50:00,24.7,24.74,24.66,24.68,33700.0,24.6336,24.6734,24.5937,24.6136,33700.0
2010-11-17 09:30:00,24.82,24.91,24.68,24.69,11600.0,24.7532,24.843,24.6136,24.6236,11600.0
2010-11-17 09:40:00,24.68,24.7,24.56,24.61,7200.0,24.6136,24.6336,24.4939,24.5438,7200.0
2010-11-17 09:50:00,24.61,24.66,24.58,24.59,8100.0,24.5438,24.5937,24.5139,24.5238,8100.0
2010-11-17 10:00:00,24.61,24.72,24.61,24.7,5200.0,24.5438,24.6535,24.5438,24.6336,5200.0
2010-11-17 10:10:00,24.7,24.7,24.58,24.58,9000.0,24.6336,24.6336,24.5139,24.5139,9000.0
2010-11-17 10:20:00,24.59,24.64,24.57,24.57,5100.0,24.5238,24.5737,24.5039,24.5039,5100.0
2010-11-17 10:30:00,24.58,24.61,24.5,24.5,7700.0,24.5139,24.5438,24.4341,24.4341,7700.0
2010-11-17 10:40:00,24.51,24.59,24.51,24.53,4900.0,24.4441,24.5238,24.4441,24.464,4900.0
2010-11-17 10:50:00,24.53,24.58,24.53,24.58,5500.0,24.464,24.5139,24.464,24.5139,5500.0
2010-11-17 11:00:00,24.57,24.57,24.51,24.52,3400.0,24.5039,24.5039,24.4441,24.454,3400.0
2010-11-17 11:10:00,24.53,24.6,24.52,24.6,4200.0,24.464,24.5338,24.454,24.5338,4200.0
2010-11-17 11:20:00,24.6,24.6,24.48,24.48,5700.0,24.5338,24.5338,24.4141,24.4141,5700.0
2010-11-17 11:30:00,24.47,24.47,24.4,24.43,8200.0,24.4042,24.4042,24.3344,24.3643,8200.0
2010-11-17 11:40:00,24.45,24.49,24.44,24.49,5100.0,24.3842,24.4241,24.3742,24.4241,5100.0
2010-11-17 11:50:00,24.48,24.55,24.48,24.55,2800.0,24.4141,24.484,24.4141,24.484,2800.0
2010-11-17 12:00:00,24.55,24.56,24.52,24.54,5200.0,24.484,24.4939,24.454,24.474,5200.0
2010-11-17 12:10:00,24.53,24.56,24.53,24.56,1200.0,24.464,24.4939,24.464,24.4939,1200.0
2010-11-17 12:20:00,24.55,24.55,24.48,24.48,3200.0,24.484,24.484,24.4141,24.4141,3200.0
2010-11-17 12:30:00,24.48,24.52,24.48,24.52,2000.0,24.4141,24.454,24.4141,24.454,2000.0
2010-11-17 12:40:00,24.51,24.53,24.48,24.53,2900.0,24.4441,24.464,24.4141,24.464,2900.0
2010-11-17 12:50:00,24.52,24.58,24.52,24.56,3700.0,24.454,24.5139,24.454,24.4939,3700.0
2010-11-17 13:00:00,24.57,24.61,24.55,24.6,10400.0,24.5039,24.5438,24.484,24.5338,10400.0
2010-11-17 13:10:00,24.6,24.61,24.59,24.6,5100.0,24.5338,24.5438,24.5238,24.5338,5100.0
2010-11-17 13:20:00,24.61,24.65,24.61,24.64,2100.0,24.5438,24.5837,24.5438,24.5737,2100.0
2010-11-17 13:30:00,24.65,24.66,24.58,24.58,3600.0,24.5837,24.5937,24.5139,24.5139,3600.0
2010-11-17 13:40:00,24.55,24.56,24.54,24.54,600.0,24.484,24.4939,24.474,24.474,600.0
2010-11-17 13:50:00,24.54,24.57,24.54,24.57,800.0,24.474,24.5039,24.474,24.5039,800.0
2010-11-17 14:00:00,24.57,24.58,24.55,24.55,2000.0,24.5039,24.5139,24.484,24.484,2000.0
2010-11-17 14:10:00,24.56,24.58,24.52,24.56,2200.0,24.4939,24.5139,24.454,24.4939,2200.0
2010-11-17 14:20:00,24.55,24.6,24.55,24.59,2000.0,24.484,24.5338,24.484,24.5238,2000.0
2010-11-17 14:30:00,24.6,24.6,24.55,24.57,3500.0,24.5338,24.5338,24.484,24.5039,3500.0
2010-11-17 14:40:00,24.57,24.57,24.56,24.57,2900.0,24.5039,24.5039,24.4939,24.5039,2900.0
2010-11-17 14:50:00,24.56,24.58,24.53,24.54,7600.0,24.4939,24.5139,24.464,24.474,7600.0
2010-11-17 15:00:00,24.54,24.54,24.48,24.49,6800.0,24.474,24.474,24.4141,24.4241,6800.0
2010-11-17 15:10:00,24.48,24.49,24.46,24.46,6600.0,24.4141,24.4241,24.3942,24.3942,6600.0
2010-11-17 15:20:00,24.48,24.5,24.44,24.44,9100.0,24.4141,24.4341,24.3742,24.3742,9100.0
2010-11-17 15:30:00,24.46,24.51,24.44,24.48,6500.0,24.3942,24.4441,24.3742,24.4141,6500.0
2010-11-17 15:40:00,24.47,24.49,24.44,24.47,10000.0,24.4042,24.4241,24.3742,24.4042,10000.0
2010-11-17 15:50:00,24.48,24.51,24.43,24.51,19800.0,24.4141,24.4441,24.3643,24.4441,19800.0
2010-11-18 09:30:00,24.78,24.78,24.57,24.61,15200.0,24.7133,24.7133,24.5039,24.5438,15200.0
2010-11-18 09:40:00,24.62,24.7,24.62,24.68,9100.0,24.5538,24.6336,24.5538,24.6136,9100.0
2010-11-18 09:50:00,24.68,24.68,24.5,24.54,11400.0,24.6136,24.6136,24.4341,24.474,11400.0
2010-11-18 10:00:00,24.59,24.69,24.52,24.69,9000.0,24.5238,24.6236,24.454,24.6236,9000.0
2010-11-18 10:10:00,24.72,24.88,24.7,24.85,6900.0,24.6535,24.8131,24.6336,24.7831,6900.0
2010-11-18 10:20:00,24.86,24.97,24.85,24.97,7000.0,24.7931,24.9028,24.7831,24.9028,7000.0
2010-11-18 10:30:00,24.98,24.98,24.94,24.98,5300.0,24.9128,24.9128,24.8729,24.9128,5300.0
2010-11-18 10:40:00,24.98,24.98,24.89,24.94,6400.0,24.9128,24.9128,24.823,24.8729,6400.0
2010-11-18 10:50:00,24.94,24.94,24.91,24.91,2300.0,24.8729,24.8729,24.843,24.843,2300.0
2010-11-18 11:00:00,24.92,24.95,24.9,24.94,4100.0,24.853,24.8829,24.833,24.8729,4100.0
2010-11-18 11:10:00,24.9,24.95,24.89,24.95,3600.0,24.833,24.8829,24.823,24.8829,3600.0
2010-11-18 11:20:00,24.95,24.96,24.93,24.94,6200.0,24.8829,24.8929,24.8629,24.8729,6200.0
2010-11-18 11:30:00,24.93,24.94,24.77,24.78,16900.0,24.8629,24.8729,24.7034,24.7133,16900.0
2010-11-18 11:40:00,24.77,24.77,24.76,24.77,2900.0,24.7034,24.7034,24.6934,24.7034,2900.0
2010-11-18 11:50:00,24.76,24.76,24.67,24.67,12300.0,24.6934,24.6934,24.6036,24.6036,12300.0
2010-11-18 12:00:00,24.66,24.74,24.65,24.74,10400.0,24.5937,24.6734,24.5837,24.6734,10400.0
2010-11-18 12:10:00,24.73,24.73,24.66,24.72,9700.0,24.6635,24.6635,24.5937,24.6535,9700.0
2010-11-18 12:20:00,24.75,24.75,24.72,24.73,1000.0,24.6834,24.6834,24.6535,24.6635,1000.0
2010-11-18 12:30:00,24.72,24.72,24.69,24.71,2800.0,24.6535,24.6535,24.6236,24.6435,2800.0
2010-11-18 12:40:00,24.72,24.72,24.66,24.67,8000.0,24.6535,24.6535,24.5937,24.6036,8000.0
2010-11-18 12:50:00,24.67,24.74,24.66,24.73,18800.0,24.6036,24.6734,24.5937,24.6635,18800.0
2010-11-18 13:00:00,24.74,24.78,24.71,24.77,9000.0,24.6734,24.7133,24.6435,24.7034,9000.0
2010-11-18 13:10:00,24.76,24.82,24.73,24.82,9600.0,24.6934,24.7532,24.6635,24.7532,9600.0
2010-11-18 13:20:00,24.81,24.86,24.81,24.86,6000.0,24.7433,24.7931,24.7433,24.7931,6000.0
2010-11-18 13:30:00,24.86,24.87,24.83,24.84,2900.0,24.7931,24.8031,24.7632,24.7732,2900.0
2010-11-18 13:40:00,24.85,24.86,24.82,24.85,7900.0,24.7831,24.7931,24.7532,24.7831,7900.0
2010-11-18 13:50:00,24.87,24.91,24.85,24.91,10300.0,24.8031,24.843,24.7831,24.843,10300.0
2010-11-18 14:00:00,24.91,24.92,24.9,24.92,3000.0,24.843,24.853,24.833,24.853,3000.0
2010-11-18 14:10:00,24.91,24.94,24.88,24.9,18800.0,24.843,24.8729,24.8131,24.833,18800.0
2010-11-18 14:20:00,24.89,24.89,24.83,24.84,4100.0,24.823,24.823,24.7632,24.7732,4100.0
2010-11-18 14:30:00,24.84,24.85,24.84,24.85,6700.0,24.7732,24.7831,24.7732,24.7831,6700.0
2010-11-18 14:40:00,24.85,24.92,24.83,24.92,8400.0,24.7831,24.853,24.7632,24.853,8400.0
2010-11-18 14:50:00,24.91,24.92,24.91,24.91,1400.0,24.843,24.853,24.843,24.843,1400.0
2010-11-18 15:00:00,24.92,24.99,24.92,24.95,8400.0,24.853,24.9228,24.853,24.8829,8400.0
2010-11-18 15:10:00,24.94,24.96,24.92,24.92,2300.0,24.8729,24.8929,24.853,24.853,2300.0
2010-11-18 15:20:00,24.92,25.0,24.88,24.96,14700.0,24.853,24.9327,24.8131,24.8929,14700.0
2010-11-18 15:30:00,24.97,24.97,24.94,24.94,9100.0,24.9028,24.9028,24.8729,24.8729,9100.0
2010-11-18 15:40:00,24.94,24.96,24.89,24.91,11000.0,24.8729,24.8929,24.823,24.843,11000.0
2010-11-18 15:50:00,24.92,24.97,24.91,24.97,34000.0,24.853,24.9028,24.843,24.9028,34000.0
2010-11-19 09:30:00,24.9,25.0,24.79,24.95,5900.0,24.833,24.9327,24.7233,24.8829,5900.0
2010-11-19 09:40:00,24.96,24.99,24.88,24.89,7500.0,24.8929,24.9228,24.8131,24.823,7500.0
2010-11-19 09:50:00,24.85,24.87,24.76,24.85,5500.0,24.7831,24.8031,24.6934,24.7831,5500.0
2010-11-19 10:00:00,24.85,24.86,24.82,24.84,5000.0,24.7831,24.7931,24.7532,24.7732,5000.0
2010-11-19 10:10:00,24.84,24.88,24.83,24.85,3200.0,24.7732,24.8131,24.7632,24.7831,3200.0
2010-11-19 10:20:00,24.81,24.81,24.67,24.72,6300.0,24.7433,24.7433,24.6036,24.6535,6300.0
2010-11-19 10:30:00,24.72,24.75,24.67,24.72,7900.0,24.6535,24.6834,24.6036,24.6535,7900.0
2010-11-19 10:40:00,24.71,24.83,24.7,24.83,8200.0,24.6435,24.7632,24.6336,24.7632,8200.0
2010-11-19 10:50:00,24.85,24.91,24.85,24.91,1400.0,24.7831,24.843,24.7831,24.843,1400.0
2010-11-19 11:00:00,24.92,24.99,24.92,24.94,4900.0,24.853,24.9228,24.853,24.8729,4900.0
2010-11-19 11:10:00,24.95,24.95,24.83,24.84,3300.0,24.8829,24.8829,24.7632,24.7732,3300.0
2010-11-19 11:20:00,24.85,24.86,24.82,24.86,900.0,24.7831,24.7931,24.7532,24.7931,900.0
2010-11-19 11:30:00,24.84,24.87,24.82,24.84,5400.0,24.7732,24.8031,24.7532,24.7732,5400.0
2010-11-19 11:40:00,24.85,24.9,24.85,24.89,3000.0,24.7831,24.833,24.7831,24.823,3000.0
2010-11-19 11:50:00,24.9,24.92,24.88,24.88,1200.0,24.833,24.853,24.8131,24.8131,1200.0
2010-11-19 12:00:00,24.88,24.88,24.86,24.88,1100.0,24.8131,24.8131,24.7931,24.8131,1100.0
2010-11-19 12:10:00,24.88,24.88,24.84,24.84,1000.0,24.8131,24.8131,24.7732,24.7732,1000.0
2010-11-19 12:20:00,24.82,24.82,24.79,24.79,1600.0,24.7532,24.7532,24.7233,24.7233,1600.0
2010-11-19 12:30:00,24.79,24.81,24.78,24.81,4500.0,24.7233,24.7433,24.7133,24.7433,4500.0
2010-11-19 12:40:00,24.81,24.86,24.79,24.79,9600.0,24.7433,24.7931,24.7233,24.7233,9600.0
2010-11-19 12:50:00,24.8,24.83,24.75,24.78,12700.0,24.7333,24.7632,24.6834,24.7133,12700.0
2010-11-19 13:00:00,24.79,24.79,24.68,24.68,20400.0,24.7233,24.7233,24.6136,24.6136,20400.0
2010-11-19 13:10:00,24.68,24.69,24.65,24.67,8900.0,24.6136,24.6236,24.5837,24.6036,8900.0
2010-11-19 13:20:00,24.66,24.68,24.64,24.66,15300.0,24.5937,24.6136,24.5737,24.5937,15300.0
2010-11-19 13:30:00,24.66,24.73,24.63,24.73,8800.0,24.5937,24.6635,24.5637,24.6635,8800.0
2010-11-19 13:40:00,24.71,24.77,24.71,24.76,2500.0,24.6435,24.7034,24.6435,24.6934,2500.0
2010-11-19 13:50:00,24.75,24.77,24.73,24.77,4700.0,24.6834,24.7034,24.6635,24.7034,4700.0
2010-11-19 14:00:00,24.77,24.79,24.75,24.78,2000.0,24.7034,24.7233,24.6834,24.7133,2000.0
2010-11-19 14:10:00,24.78,24.79,24.76,24.78,2800.0,24.7133,24.7233,24.6934,24.7133,2800.0
2010-11-19 14:20:00,24.78,24.8,24.77,24.8,3300.0,24.7133,24.7333,24.7034,24.7333,3300.0
2010-11-19 14:30:00,24.8,24.83,24.79,24.82,15900.0,24.7333,24.7632,24.7233,24.7532,15900.0
2010-11-19 14:40:00,24.82,24.83,24.8,24.81,6500.0,24.7532,24.7632,24.7333,24.7433,6500.0
2010-11-19 14:50:00,24.81,24.82,24.78,24.78,6600.0,24.7433,24.7532,24.7133,24.7133,6600.0
2010-11-19 15:00:00,24.78,24.8,24.77,24.78,8900.0,24.7133,24.7333,24.7034,24.7133,8900.0
2010-11-19 15:10:00,24.78,24.79,24.76,24.78,3600.0,24.7133,24.7233,24.6934,24.7133,3600.0
2010-11-19 15:20:00,24.78,24.78,24.73,24.73,6100.0,24.7133,24.7133,24.6635,24.6635,6100.0
2010-11-19 15:30:00,24.73,24.73,24.7,24.71,14200.0,24.6635,24.6635,24.6336,24.6435,14200.0
2010-11-19 15:40:00,24.71,24.72,24.68,24.69,28500.0,24.6435,24.6535,24.6136,24.6236,28500.0
2010-11-19 15:50:00,24.68,24.74,24.68,24.68,28300.0,24.6136,24.6734,24.6136,24.6136,28300.0
2010-11-22 09:30:00,28.39,28.65,27.11,27.4,545800.0,28.3136,28.5729,27.0371,27.3263,545800.0
2010-11-22 09:40:00,27.42,27.7,27.2,27.5,317200.0,27.3462,27.6255,27.1268,27.426,317200.0
2010-11-22 09:50:00,27.5,27.93,27.34,27.87,153500.0,27.426,27.8549,27.2664,27.795,153500.0
2010-11-22 10:00:00,27.87,28.0,27.81,27.96,205800.0,27.795,27.9247,27.7352,27.8848,205800.0
2010-11-22 10:10:00,27.95,28.12,27.9,28.04,217400.0,27.8748,28.0443,27.8249,27.9646,217400.0
2010-11-22 10:20:00,28.04,28.08,27.86,27.94,193700.0,27.9646,28.0045,27.785,27.8648,193700.0
2010-11-22 10:30:00,27.93,28.13,27.79,28.1,123700.0,27.8549,28.0543,27.7152,28.0244,123700.0
2010-11-22 10:40:00,28.1,28.29,27.62,28.1,148700.0,28.0244,28.2139,27.5457,28.0244,148700.0
2010-11-22 10:50:00,28.12,28.25,28.0,28.0,95600.0,28.0443,28.174,27.9247,27.9247,95600.0
2010-11-22 11:00:00,28.0,28.13,27.6,27.66,210600.0,27.9247,28.0543,27.5257,27.5856,210600.0
2010-11-22 11:10:00,27.68,27.88,27.67,27.83,40700.0,27.6055,27.805,27.5956,27.7551,40700.0
2010-11-22 11:20:00,27.84,27.92,27.72,27.92,55400.0,27.7651,27.8449,27.6454,27.8449,55400.0
2010-11-22 11:30:00,27.91,28.01,27.91,27.99,109900.0,27.8349,27.9346,27.8349,27.9147,109900.0
2010-11-22 11:40:00,27.99,28.12,27.99,28.05,239700.0,27.9147,28.0443,27.9147,27.9745,239700.0
2010-11-22 11:50:00,28.05,28.25,28.05,28.25,99400.0,27.9745,28.174,27.9745,28.174,99400.0
2010-11-22 12:00:00,28.25,28.28,28.18,28.25,68900.0,28.174,28.2039,28.1042,28.174,68900.0
2010-11-22 12:10:00,28.25,28.35,28.24,28.27,61700.0,28.174,28.2737,28.164,28.1939,61700.0
2010-11-22 12:20:00,28.28,28.33,28.12,28.12,32600.0,28.2039,28.2538,28.0443,28.0443,32600.0
2010-11-22 12:30:00,28.12,28.33,28.1,28.25,33600.0,28.0443,28.2538,28.0244,28.174,33600.0
2010-11-22 12:40:00,28.25,28.33,28.22,28.29,36200.0,28.174,28.2538,28.1441,28.2139,36200.0
2010-11-22 12:50:00,28.3,28.46,28.25,28.29,60100.0,28.2239,28.3834,28.174,28.2139,60100.0
2010-11-22 13:00:00,28.28,28.28,28.11,28.23,16800.0,28.2039,28.2039,28.0344,28.1541,16800.0
2010-11-22 13:10:00,28.25,28.35,28.23,28.23,21800.0,28.174,28.2737,28.1541,28.1541,21800.0
2010-11-22 13:20:00,28.24,28.27,28.23,28.27,22400.0,28.164,28.1939,28.1541,28.1939,22400.0
2010-11-22 13:30:00,28.27,28.6,28.26,28.6,107800.0,28.1939,28.5231,28.184,28.5231,107800.0
2010-11-22 13:40:00,28.6,29.2,28.58,29.11,182300.0,28.5231,29.1214,28.5031,29.0317,182300.0
2010-11-22 13:50:00,29.11,29.28,29.04,29.04,69000.0,29.0317,29.2012,28.9619,28.9619,69000.0
2010-11-22 14:00:00,29.04,29.19,28.81,28.86,69800.0,28.9619,29.1115,28.7325,28.7824,69800.0
2010-11-22 14:10:00,28.89,29.07,28.74,29.0,110500.0,28.8123,28.9918,28.6627,28.922,110500.0
2010-11-22 14:20:00,29.01,29.1,28.9,28.9,50400.0,28.932,29.0217,28.8223,28.8223,50400.0
2010-11-22 14:30:00,28.91,29.0,28.84,28.85,52000.0,28.8322,28.922,28.7624,28.7724,52000.0
2010-11-22 14:40:00,28.86,28.94,28.75,28.8,86200.0,28.7824,28.8621,28.6727,28.7225,86200.0
2010-11-22 14:50:00,28.82,28.82,28.66,28.78,68400.0,28.7425,28.7425,28.5829,28.7026,68400.0
2010-11-22 15:00:00,28.78,28.94,28.71,28.88,74400.0,28.7026,28.8621,28.6328,28.8023,74400.0
2010-11-22 15:10:00,28.87,28.9,28.69,28.7,41500.0,28.7923,28.8223,28.6128,28.6228,41500.0
2010-11-22 15:20:00,28.71,28.83,28.7,28.81,45500.0,28.6328,28.7524,28.6228,28.7325,45500.0
2010-11-22 15:30:00,28.81,29.07,28.81,29.06,81500.0,28.7325,28.9918,28.7325,28.9818,81500.0
2010-11-22 15:40:00,29.05,29.28,29.03,29.28,134900.0,28.9718,29.2012,28.9519,29.2012,134900.0
2010-11-22 15:50:00,29.28,29.62,29.28,29.52,349000.0,29.2012,29.5403,29.2012,29.4406,349000.0
2010-11-23 09:30:00,29.25,29.3,28.71,29.05,74900.0,29.1713,29.2212,28.6328,28.9718,74900.0
2010-11-23 09:40:00,29.04,29.22,29.02,29.05,69600.0,28.9619,29.1414,28.9419,28.9718,69600.0
2010-11-23 09:50:00,29.05,29.47,28.97,29.12,98700.0,28.9718,29.3907,28.8921,29.0417,98700.0
2010-11-23 10:00:00,29.13,29.42,29.13,29.34,53700.0,29.0516,29.3409,29.0516,29.2611,53700.0
2010-11-23 10:10:00,29.36,29.74,29.35,29.67,71800.0,29.281,29.66,29.271,29.5902,71800.0
2010-11-23 10:20:00,29.66,29.97,29.64,29.7,104900.0,29.5802,29.8894,29.5603,29.6201,104900.0
2010-11-23 10:30:00,29.73,30.17,29.68,30.08,270500.0,29.65,30.0888,29.6002,29.9991,270500.0
2010-11-23 10:40:00,30.1,30.29,30.05,30.09,87500.0,30.019,30.2085,29.9692,30.009,87500.0
2010-11-23 10:50:00,30.09,30.24,29.98,30.08,59400.0,30.009,30.1586,29.8993,29.9991,59400.0
2010-11-23 11:00:00,30.07,30.09,29.92,30.04,67200.0,29.9891,30.009,29.8395,29.9592,67200.0
2010-11-23 11:10:00,30.02,30.1,29.93,30.06,57600.0,29.9392,30.019,29.8495,29.9791,57600.0
2010-11-23 11:20:00,30.06,30.16,30.06,30.12,31300.0,29.9791,30.0789,29.9791,30.039,31300.0
2010-11-23 11:30:00,30.09,30.44,30.02,30.35,70700.0,30.009,30.3581,29.9392,30.2684,70700.0
2010-11-23 11:40:00,30.35,30.75,30.35,30.75,136400.0,30.2684,30.6673,30.2684,30.6673,136400.0
2010-11-23 11:50:00,30.68,30.7,30.35,30.56,47300.0,30.5975,30.6174,30.2684,30.4778,47300.0
2010-11-23 12:00:00,30.55,30.56,30.36,30.4,23600.0,30.4678,30.4778,30.2783,30.3182,23600.0
2010-11-23 12:10:00,30.4,30.58,30.4,30.58,36400.0,30.3182,30.4977,30.3182,30.4977,36400.0
2010-11-23 12:20:00,30.6,30.62,30.54,30.62,25800.0,30.5177,30.5376,30.4578,30.5376,25800.0
2010-11-23 12:30:00,30.61,30.67,30.52,30.57,36500.0,30.5277,30.5875,30.4379,30.4878,36500.0
2010-11-23 12:40:00,30.57,30.69,30.56,30.65,17200.0,30.4878,30.6074,30.4778,30.5675,17200.0
2010-11-23 12:50:00,30.66,30.9,30.65,30.72,57900.0,30.5775,30.8169,30.5675,30.6374,57900.0
2010-11-23 13:00:00,30.71,30.84,30.7,30.76,51200.0,30.6274,30.757,30.6174,30.6772,51200.0
2010-11-23 13:10:00,30.74,30.76,30.69,30.75,19700.0,30.6573,30.6772,30.6074,30.6673,19700.0
2010-11-23 13:20:00,30.75,30.77,30.67,30.68,19300.0,30.6673,30.6872,30.5875,30.5975,19300.0
2010-11-23 13:30:00,30.69,30.72,30.52,30.58,91300.0,30.6074,30.6374,30.4379,30.4977,91300.0
2010-11-23 13:40:00,30.58,30.58,30.31,30.37,46000.0,30.4977,30.4977,30.2285,30.2883,46000.0
2010-11-23 13:50:00,30.39,30.49,30.36,30.47,20300.0,30.3082,30.408,30.2783,30.388,20300.0
2010-11-23 14:00:00,30.46,30.47,30.37,30.43,31300.0,30.3781,30.388,30.2883,30.3481,31300.0
2010-11-23 14:10:00,30.46,30.5,30.38,30.38,32100.0,30.3781,30.4179,30.2983,30.2983,32100.0
2010-11-23 14:20:00,30.39,30.46,30.3,30.41,37400.0,30.3082,30.3781,30.2185,30.3282,37400.0
2010-11-23 14:30:00,30.41,30.43,30.37,30.4,31600.0,30.3282,30.3481,30.2883,30.3182,31600.0
2010-11-23 14:40:00,30.39,30.44,30.39,30.41,28400.0,30.3082,30.3581,30.3082,30.3282,28400.0
2010-11-23 14:50:00,30.41,30.42,30.27,30.29,44500.0,30.3282,30.3382,30.1886,30.2085,44500.0
2010-11-23 15:00:00,30.27,30.28,30.17,30.23,51900.0,30.1886,30.1985,30.0888,30.1487,51900.0
2010-11-23 15:10:00,30.21,30.25,30.1,30.11,54300.0,30.1287,30.1686,30.019,30.029,54300.0
2010-11-23 15:20:00,30.12,30.16,30.1,30.16,60100.0,30.039,30.0789,30.019,30.0789,60100.0
2010-11-23 15:30:00,30.15,30.17,29.96,29.96,83800.0,30.0689,30.0888,29.8794,29.8794,83800.0
2010-11-23 15:40:00,29.96,29.97,29.92,29.97,86200.0,29.8794,29.8894,29.8395,29.8894,86200.0
2010-11-23 15:50:00,29.97,30.1,29.93,29.99,160000.0,29.8894,30.019,29.8495,29.9093,160000.0
2010-11-24 09:30:00,30.06,30.39,29.88,30.04,54500.0,29.9791,30.3082,29.7996,29.9592,54500.0
2010-11-24 09:40:00,30.04,30.09,29.91,29.96,48100.0,29.9592,30.009,29.8295,29.8794,48100.0
2010-11-24 09:50:00,29.95,30.02,29.93,30.0,35100.0,29.8694,29.9392,29.8495,29.9193,35100.0
2010-11-24 10:00:00,29.98,29.98,29.5,29.7,66100.0,29.8993,29.8993,29.4206,29.6201,66100.0
2010-11-24 10:10:00,29.66,29.7,29.53,29.7,17100.0,29.5802,29.6201,29.4506,29.6201,17100.0
2010-11-24 10:20:00,29.71,29.72,29.56,29.56,21600.0,29.6301,29.64,29.4805,29.4805,21600.0
2010-11-24 10:30:00,29.56,29.58,29.29,29.35,50400.0,29.4805,29.5004,29.2112,29.271,50400.0
2010-11-24 10:40:00,29.34,29.5,29.3,29.47,20900.0,29.2611,29.4206,29.2212,29.3907,20900.0
2010-11-24 10:50:00,29.4,29.42,29.19,29.3,31300.0,29.3209,29.3409,29.1115,29.2212,31300.0
2010-11-24 11:00:00,29.23,29.45,29.23,29.34,14300.0,29.1514,29.3708,29.1514,29.2611,14300.0
2010-11-24 11:10:00,29.34,29.36,29.23,29.23,22700.0,29.2611,29.281,29.1514,29.1514,22700.0
2010-11-24 11:20:00,29.23,29.32,29.23,29.32,36300.0,29.1514,29.2411,29.1514,29.2411,36300.0
2010-11-24 11:30:00,29.34,29.68,29.34,29.62,27500.0,29.2611,29.6002,29.2611,29.5403,27500.0
2010-11-24 11:40:00,29.6,29.89,29.59,29.73,33600.0,29.5204,29.8096,29.5104,29.65,33600.0
2010-11-24 11:50:00,29.73,29.86,29.73,29.76,11500.0,29.65,29.7797,29.65,29.6799,11500.0
2010-11-24 12:00:00,29.76,29.76,29.64,29.73,12500.0,29.6799,29.6799,29.5603,29.65,12500.0
2010-11-24 12:10:00,29.72,29.74,29.67,29.74,10800.0,29.64,29.66,29.5902,29.66,10800.0
2010-11-24 12:20:00,29.7,29.76,29.67,29.69,14500.0,29.6201,29.6799,29.5902,29.6101,14500.0
2010-11-24 12:30:00,29.69,29.73,29.58,29.59,9600.0,29.6101,29.65,29.5004,29.5104,9600.0
2010-11-24 12:40:00,29.56,29.59,29.51,29.53,35100.0,29.4805,29.5104,29.4306,29.4506,35100.0
2010-11-24 12:50:00,29.53,29.53,29.31,29.36,17300.0,29.4506,29.4506,29.2311,29.281,17300.0
2010-11-24 13:00:00,29.36,29.4,29.36,29.37,3900.0,29.281,29.3209,29.281,29.291,3900.0
2010-11-24 13:10:00,29.35,29.35,29.27,29.27,10600.0,29.271,29.271,29.1913,29.1913,10600.0
2010-11-24 13:20:00,29.27,29.37,29.27,29.33,11700.0,29.1913,29.291,29.1913,29.2511,11700.0
2010-11-24 13:30:00,29.31,29.35,29.25,29.25,9600.0,29.2311,29.271,29.1713,29.1713,9600.0
2010-11-24 13:40:00,29.25,29.27,29.1,29.13,29100.0,29.1713,29.1913,29.0217,29.0516,29100.0
2010-11-24 13:50:00,29.11,29.17,29.1,29.11,33500.0,29.0317,29.0915,29.0217,29.0317,33500.0
2010-11-24 14:00:00,29.11,29.11,28.99,29.03,40200.0,29.0317,29.0317,28.912,28.9519,40200.0
2010-11-24 14:10:00,29.04,29.13,29.0,29.11,19000.0,28.9619,29.0516,28.922,29.0317,19000.0
2010-11-24 14:20:00,29.1,29.27,29.08,29.27,39900.0,29.0217,29.1913,29.0018,29.1913,39900.0
2010-11-24 14:30:00,29.28,29.35,29.25,29.28,29000.0,29.2012,29.271,29.1713,29.2012,29000.0
2010-11-24 14:40:00,29.27,29.37,29.27,29.32,30200.0,29.1913,29.291,29.1913,29.2411,30200.0
2010-11-24 14:50:00,29.33,29.33,29.16,29.16,51600.0,29.2511,29.2511,29.0816,29.0816,51600.0
2010-11-24 15:00:00,29.16,29.3,29.13,29.26,55600.0,29.0816,29.2212,29.0516,29.1813,55600.0
2010-11-24 15:10:00,29.28,29.3,29.16,29.16,30500.0,29.2012,29.2212,29.0816,29.0816,30500.0
2010-11-24 15:20:00,29.16,29.22,29.08,29.15,27000.0,29.0816,29.1414,29.0018,29.0716,27000.0
2010-11-24 15:30:00,29.15,29.19,29.07,29.16,42600.0,29.0716,29.1115,28.9918,29.0816,42600.0
2010-11-24 15:40:00,29.16,29.22,29.11,29.21,35000.0,29.0816,29.1414,29.0317,29.1314,35000.0
2010-11-24 15:50:00,29.21,29.37,29.2,29.34,79400.0,29.1314,29.291,29.1214,29.2611,79400.0
2010-11-26 09:30:00,29.27,29.27,28.81,29.21,15700.0,29.1913,29.1913,28.7325,29.1314,15700.0
2010-11-26 09:40:00,29.18,29.21,29.08,29.16,5100.0,29.1015,29.1314,29.0018,29.0816,5100.0
2010-11-26 09:50:00,29.21,29.28,29.21,29.25,11600.0,29.1314,29.2012,29.1314,29.1713,11600.0
2010-11-26 10:00:00,29.24,29.24,29.04,29.08,9600.0,29.1613,29.1613,28.9619,29.0018,9600.0
2010-11-26 10:10:00,29.11,29.2,29.1,29.13,5700.0,29.0317,29.1214,29.0217,29.0516,5700.0
2010-11-26 10:20:00,29.11,29.17,29.1,29.13,2300.0,29.0317,29.0915,29.0217,29.0516,2300.0
2010-11-26 10:30:00,29.11,29.11,29.01,29.08,5800.0,29.0317,29.0317,28.932,29.0018,5800.0
2010-11-26 10:40:00,29.09,29.09,29.02,29.03,5800.0,29.0117,29.0117,28.9419,28.9519,5800.0
2010-11-26 10:50:00,29.02,29.02,28.91,28.95,6600.0,28.9419,28.9419,28.8322,28.8721,6600.0
2010-11-26 11:00:00,28.95,29.08,28.91,29.08,6500.0,28.8721,29.0018,28.8322,29.0018,6500.0
2010-11-26 11:10:00,29.1,29.21,29.09,29.13,3100.0,29.0217,29.1314,29.0117,29.0516,3100.0
2010-11-26 11:20:00,29.13,29.13,28.88,28.9,13100.0,29.0516,29.0516,28.8023,28.8223,13100.0
2010-11-26 11:30:00,28.9,28.97,28.86,28.92,9700.0,28.8223,28.8921,28.7824,28.8422,9700.0
2010-11-26 11:40:00,28.9,28.97,28.88,28.96,5600.0,28.8223,28.8921,28.8023,28.8821,5600.0
2010-11-26 11:50:00,28.95,28.95,28.82,28.83,12400.0,28.8721,28.8721,28.7425,28.7524,12400.0
2010-11-26 12:00:00,28.85,28.85,28.8,28.83,6100.0,28.7724,28.7724,28.7225,28.7524,6100.0
2010-11-26 12:10:00,28.83,28.85,28.83,28.84,6200.0,28.7524,28.7724,28.7524,28.7624,6200.0
2010-11-26 12:20:00,28.84,28.85,28.83,28.83,4000.0,28.7624,28.7724,28.7524,28.7524,4000.0
2010-11-26 12:30:00,28.84,28.97,28.83,28.86,9900.0,28.7624,28.8921,28.7524,28.7824,9900.0
2010-11-26 12:40:00,28.87,28.91,28.82,28.86,12800.0,28.7923,28.8322,28.7425,28.7824,12800.0
2010-11-26 12:50:00,28.86,28.86,28.8,28.84,14400.0,28.7824,28.7824,28.7225,28.7624,14400.0
2010-11-29 09:30:00,28.74,28.83,28.56,28.62,27500.0,28.6627,28.7524,28.4832,28.543,27500.0
2010-11-29 09:40:00,28.6,29.07,28.6,28.99,35000.0,28.5231,28.9918,28.5231,28.912,35000.0
2010-11-29 09:50:00,28.95,28.95,28.58,28.72,13700.0,28.8721,28.8721,28.5031,28.6427,13700.0
2010-11-29 10:00:00,28.74,28.75,28.58,28.74,23100.0,28.6627,28.6727,28.5031,28.6627,23100.0
2010-11-29 10:10:00,28.76,28.76,28.58,28.58,14200.0,28.6826,28.6826,28.5031,28.5031,14200.0
2010-11-29 10:20:00,28.6,28.74,28.58,28.63,8800.0,28.5231,28.6627,28.5031,28.553,8800.0
2010-11-29 10:30:00,28.63,28.76,28.61,28.66,7300.0,28.553,28.6826,28.533,28.5829,7300.0
2010-11-29 10:40:00,28.67,28.72,28.6,28.69,10600.0,28.5929,28.6427,28.5231,28.6128,10600.0
2010-11-29 10:50:00,28.67,28.8,28.64,28.65,12000.0,28.5929,28.7225,28.563,28.5729,12000.0
2010-11-29 11:00:00,28.68,28.72,28.61,28.72,11600.0,28.6028,28.6427,28.533,28.6427,11600.0
2010-11-29 11:10:00,28.72,28.72,28.65,28.65,6600.0,28.6427,28.6427,28.5729,28.5729,6600.0
2010-11-29 11:20:00,28.64,28.69,28.64,28.69,5300.0,28.563,28.6128,28.563,28.6128,5300.0
2010-11-29 11:30:00,28.67,28.69,28.58,28.63,10500.0,28.5929,28.6128,28.5031,28.553,10500.0
2010-11-29 11:40:00,28.64,28.69,28.59,28.59,12900.0,28.563,28.6128,28.5131,28.5131,12900.0
2010-11-29 11:50:00,28.57,28.58,28.44,28.49,7700.0,28.4931,28.5031,28.3635,28.4134,7700.0
2010-11-29 12:00:00,28.48,28.52,28.44,28.52,17600.0,28.4034,28.4433,28.3635,28.4433,17600.0
2010-11-29 12:10:00,28.5,28.52,28.45,28.45,11100.0,28.4233,28.4433,28.3735,28.3735,11100.0
2010-11-29 12:20:00,28.45,28.49,28.44,28.47,12000.0,28.3735,28.4134,28.3635,28.3934,12000.0
2010-11-29 12:30:00,28.48,28.51,28.46,28.49,7500.0,28.4034,28.4333,28.3834,28.4134,7500.0
2010-11-29 12:40:00,28.51,28.57,28.51,28.51,4300.0,28.4333,28.4931,28.4333,28.4333,4300.0
2010-11-29 12:50:00,28.49,28.5,28.45,28.47,5800.0,28.4134,28.4233,28.3735,28.3934,5800.0
2010-11-29 13:00:00,28.49,28.52,28.45,28.47,6300.0,28.4134,28.4433,28.3735,28.3934,6300.0
2010-11-29 13:10:00,28.46,28.47,28.46,28.46,5000.0,28.3834,28.3934,28.3834,28.3834,5000.0
2010-11-29 13:20:00,28.46,28.49,28.45,28.47,13000.0,28.3834,28.4134,28.3735,28.3934,13000.0
2010-11-29 13:30:00,28.47,28.5,28.44,28.46,13700.0,28.3934,28.4233,28.3635,28.3834,13700.0
2010-11-29 13:40:00,28.46,28.49,28.46,28.49,7700.0,28.3834,28.4134,28.3834,28.4134,7700.0
2010-11-29 13:50:00,28.49,28.51,28.45,28.45,8700.0,28.4134,28.4333,28.3735,28.3735,8700.0
2010-11-29 14:00:00,28.46,28.51,28.45,28.5,12800.0,28.3834,28.4333,28.3735,28.4233,12800.0
2010-11-29 14:10:00,28.5,28.52,28.47,28.52,4500.0,28.4233,28.4433,28.3934,28.4433,4500.0
2010-11-29 14:20:00,28.5,28.51,28.47,28.5,8800.0,28.4233,28.4333,28.3934,28.4233,8800.0
2010-11-29 14:30:00,28.49,28.55,28.49,28.49,16800.0,28.4134,28.4732,28.4134,28.4134,16800.0
2010-11-29 14:40:00,28.49,28.53,28.47,28.53,14100.0,28.4134,28.4532,28.3934,28.4532,14100.0
2010-11-29 14:50:00,28.55,28.61,28.53,28.61,11600.0,28.4732,28.533,28.4532,28.533,11600.0
2010-11-29 15:00:00,28.61,28.63,28.59,28.61,14000.0,28.533,28.553,28.5131,28.533,14000.0
2010-11-29 15:10:00,28.62,28.62,28.54,28.58,14400.0,28.543,28.543,28.4632,28.5031,14400.0
2010-11-29 15:20:00,28.58,28.61,28.55,28.6,15000.0,28.5031,28.533,28.4732,28.5231,15000.0
2010-11-29 15:30:00,28.59,28.62,28.59,28.61,20100.0,28.5131,28.543,28.5131,28.533,20100.0
2010-11-29 15:40:00,28.62,28.79,28.61,28.75,41000.0,28.543,28.7125,28.533,28.6727,41000.0
2010-11-29 15:50:00,28.74,28.81,28.67,28.72,61900.0,28.6627,28.7325,28.5929,28.6427,61900.0
2010-11-30 09:30:00,28.49,28.68,28.16,28.29,21400.0,28.4134,28.6028,28.0842,28.2139,21400.0
2010-11-30 09:40:00,28.3,28.45,28.3,28.4,24200.0,28.2239,28.3735,28.2239,28.3236,24200.0
2010-11-30 09:50:00,28.39,28.53,28.38,28.5,13200.0,28.3136,28.4532,28.3037,28.4233,13200.0
2010-11-30 10:00:00,28.5,28.56,28.39,28.43,19800.0,28.4233,28.4832,28.3136,28.3535,19800.0
2010-11-30 10:10:00,28.41,28.58,28.41,28.57,5400.0,28.3336,28.5031,28.3336,28.4931,5400.0
2010-11-30 10:20:00,28.55,28.69,28.53,28.67,30400.0,28.4732,28.6128,28.4532,28.5929,30400.0
2010-11-30 10:30:00,28.66,28.88,28.6,28.85,18800.0,28.5829,28.8023,28.5231,28.7724,18800.0
2010-11-30 10:40:00,28.84,28.93,28.77,28.78,7600.0,28.7624,28.8522,28.6926,28.7026,7600.0
2010-11-30 10:50:00,28.78,28.78,28.62,28.63,8900.0,28.7026,28.7026,28.543,28.553,8900.0
2010-11-30 11:00:00,28.63,28.65,28.53,28.6,13100.0,28.553,28.5729,28.4532,28.5231,13100.0
2010-11-30 11:10:00,28.61,28.68,28.53,28.68,14300.0,28.533,28.6028,28.4532,28.6028,14300.0
2010-11-30 11:20:00,28.66,28.76,28.66,28.73,7600.0,28.5829,28.6826,28.5829,28.6527,7600.0
2010-11-30 11:30:00,28.69,28.69,28.61,28.65,6200.0,28.6128,28.6128,28.533,28.5729,6200.0
2010-11-30 11:40:00,28.66,28.72,28.64,28.65,9800.0,28.5829,28.6427,28.563,28.5729,9800.0
2010-11-30 11:50:00,28.66,28.75,28.65,28.72,6200.0,28.5829,28.6727,28.5729,28.6427,6200.0
2010-11-30 12:00:00,28.65,28.7,28.65,28.66,4800.0,28.5729,28.6228,28.5729,28.5829,4800.0
2010-11-30 12:10:00,28.65,28.7,28.64,28.66,7100.0,28.5729,28.6228,28.563,28.5829,7100.0
2010-11-30 12:20:00,28.65,28.74,28.65,28.72,4200.0,28.5729,28.6627,28.5729,28.6427,4200.0
2010-11-30 12:30:00,28.72,28.73,28.65,28.68,12500.0,28.6427,28.6527,28.5729,28.6028,12500.0
2010-11-30 12:40:00,28.68,28.72,28.67,28.67,3700.0,28.6028,28.6427,28.5929,28.5929,3700.0
2010-11-30 12:50:00,28.67,28.67,28.65,28.67,2600.0,28.5929,28.5929,28.5729,28.5929,2600.0
2010-11-30 13:00:00,28.67,28.74,28.67,28.69,3000.0,28.5929,28.6627,28.5929,28.6128,3000.0
2010-11-30 13:10:00,28.68,28.76,28.67,28.75,2700.0,28.6028,28.6826,28.5929,28.6727,2700.0
2010-11-30 13:20:00,28.75,28.75,28.68,28.69,1900.0,28.6727,28.6727,28.6028,28.6128,1900.0
2010-11-30 13:30:00,28.7,28.71,28.65,28.69,3400.0,28.6228,28.6328,28.5729,28.6128,3400.0
2010-11-30 13:40:00,28.73,28.78,28.69,28.74,9000.0,28.6527,28.7026,28.6128,28.6627,9000.0
2010-11-30 13:50:00,28.72,28.76,28.71,28.71,3000.0,28.6427,28.6826,28.6328,28.6328,3000.0
2010-11-30 14:00:00,28.71,28.78,28.7,28.76,11900.0,28.6328,28.7026,28.6228,28.6826,11900.0
2010-11-30 14:10:00,28.72,28.74,28.66,28.74,10800.0,28.6427,28.6627,28.5829,28.6627,10800.0
2010-11-30 14:20:00,28.73,28.75,28.67,28.67,9800.0,28.6527,28.6727,28.5929,28.5929,9800.0
2010-11-30 14:30:00,28.66,28.7,28.63,28.65,10800.0,28.5829,28.6228,28.553,28.5729,10800.0
2010-11-30 14:40:00,28.64,28.66,28.6,28.6,6700.0,28.563,28.5829,28.5231,28.5231,6700.0
2010-11-30 14:50:00,28.6,28.7,28.55,28.67,11900.0,28.5231,28.6228,28.4732,28.5929,11900.0
2010-11-30 15:00:00,28.65,28.75,28.63,28.73,13100.0,28.5729,28.6727,28.553,28.6527,13100.0
2010-11-30 15:10:00,28.73,28.79,28.7,28.77,19000.0,28.6527,28.7125,28.6228,28.6926,19000.0
2010-11-30 15:20:00,28.76,28.85,28.75,28.81,13700.0,28.6826,28.7724,28.6727,28.7325,13700.0
2010-11-30 15:30:00,28.81,28.86,28.76,28.81,14300.0,28.7325,28.7824,28.6826,28.7325,14300.0
2010-11-30 15:40:00,28.83,28.83,28.66,28.68,14600.0,28.7524,28.7524,28.5829,28.6028,14600.0
2010-11-30 15:50:00,28.68,28.84,28.63,28.83,68800.0,28.6028,28.7624,28.553,28.7524,68800.0
2010-12-01 09:30:00,29.12,29.34,28.95,29.27,25700.0,29.0417,29.2611,28.8721,29.1913,25700.0
2010-12-01 09:40:00,29.28,29.7,29.27,29.6,56800.0,29.2012,29.6201,29.1913,29.5204,56800.0
2010-12-01 09:50:00,29.6,29.69,29.41,29.68,28100.0,29.5204,29.6101,29.3309,29.6002,28100.0
2010-12-01 10:00:00,29.68,29.71,29.52,29.54,19600.0,29.6002,29.6301,29.4406,29.4605,19600.0
2010-12-01 10:10:00,29.53,29.84,29.45,29.83,22400.0,29.4506,29.7597,29.3708,29.7497,22400.0
2010-12-01 10:20:00,29.82,29.87,29.7,29.79,19200.0,29.7398,29.7896,29.6201,29.7099,19200.0
2010-12-01 10:30:00,29.8,29.84,29.68,29.68,17700.0,29.7198,29.7597,29.6002,29.6002,17700.0
2010-12-01 10:40:00,29.67,29.68,29.5,29.58,9000.0,29.5902,29.6002,29.4206,29.5004,9000.0
2010-12-01 10:50:00,29.58,29.73,29.58,29.69,9900.0,29.5004,29.65,29.5004,29.6101,9900.0
2010-12-01 11:00:00,29.69,29.85,29.68,29.84,18900.0,29.6101,29.7697,29.6002,29.7597,18900.0
2010-12-01 11:10:00,29.84,29.95,29.81,29.87,21000.0,29.7597,29.8694,29.7298,29.7896,21000.0
2010-12-01 11:20:00,29.82,29.82,29.65,29.67,10500.0,29.7398,29.7398,29.5702,29.5902,10500.0
2010-12-01 11:30:00,29.67,29.72,29.57,29.72,6100.0,29.5902,29.64,29.4904,29.64,6100.0
2010-12-01 11:40:00,29.72,29.8,29.71,29.75,5200.0,29.64,29.7198,29.6301,29.67,5200.0
2010-12-01 11:50:00,29.75,29.89,29.75,29.81,15100.0,29.67,29.8096,29.67,29.7298,15100.0
2010-12-01 12:00:00,29.8,29.93,29.72,29.85,13800.0,29.7198,29.8495,29.64,29.7697,13800.0
2010-12-01 12:10:00,29.85,29.95,29.7,29.9,18400.0,29.7697,29.8694,29.6201,29.8196,18400.0
2010-12-01 12:20:00,29.89,29.95,29.84,29.91,4900.0,29.8096,29.8694,29.7597,29.8295,4900.0
2010-12-01 12:30:00,29.89,29.89,29.77,29.78,6700.0,29.8096,29.8096,29.6899,29.6999,6700.0
2010-12-01 12:40:00,29.73,29.77,29.69,29.72,6700.0,29.65,29.6899,29.6101,29.64,6700.0
2010-12-01 12:50:00,29.73,29.82,29.71,29.75,16200.0,29.65,29.7398,29.6301,29.67,16200.0
2010-12-01 13:00:00,29.74,29.74,29.59,29.59,5300.0,29.66,29.66,29.5104,29.5104,5300.0
2010-12-01 13:10:00,29.59,29.74,29.58,29.62,8100.0,29.5104,29.66,29.5004,29.5403,8100.0
2010-12-01 13:20:00,29.62,29.72,29.62,29.62,4200.0,29.5403,29.64,29.5403,29.5403,4200.0
2010-12-01 13:30:00,29.62,29.7,29.6,29.62,6300.0,29.5403,29.6201,29.5204,29.5403,6300.0
2010-12-01 13:40:00,29.62,29.7,29.6,29.7,7500.0,29.5403,29.6201,29.5204,29.6201,7500.0
2010-12-01 13:50:00,29.7,29.71,29.64,29.66,6600.0,29.6201,29.6301,29.5603,29.5802,6600.0
2010-12-01 14:00:00,29.67,29.73,29.66,29.68,7000.0,29.5902,29.65,29.5802,29.6002,7000.0
2010-12-01 14:10:00,29.69,29.74,29.69,29.72,8900.0,29.6101,29.66,29.6101,29.64,8900.0
2010-12-01 14:20:00,29.73,29.73,29.6,29.69,19100.0,29.65,29.65,29.5204,29.6101,19100.0
2010-12-01 14:30:00,29.7,29.78,29.69,29.74,20700.0,29.6201,29.6999,29.6101,29.66,20700.0
2010-12-01 14:40:00,29.75,29.77,29.74,29.75,8300.0,29.67,29.6899,29.66,29.67,8300.0
2010-12-01 14:50:00,29.76,29.76,29.71,29.74,17800.0,29.6799,29.6799,29.6301,29.66,17800.0
2010-12-01 15:00:00,29.75,29.76,29.66,29.7,32600.0,29.67,29.6799,29.5802,29.6201,32600.0
2010-12-01 15:10:00,29.7,29.8,29.69,29.78,22300.0,29.6201,29.7198,29.6101,29.6999,22300.0
2010-12-01 15:20:00,29.77,29.78,29.71,29.74,15400.0,29.6899,29.6999,29.6301,29.66,15400.0
2010-12-01 15:30:00,29.72,29.8,29.72,29.76,21000.0,29.64,29.7198,29.64,29.6799,21000.0
2010-12-01 15:40:00,29.77,29.78,29.59,29.6,89900.0,29.6899,29.6999,29.5104,29.5204,89900.0
2010-12-01 15:50:00,29.6,29.61,29.49,29.49,63700.0,29.5204,29.5303,29.4107,29.4107,63700.0
2010-12-02 09:30:00,29.58,29.68,29.28,29.28,9900.0,29.5004,29.6002,29.2012,29.2012,9900.0
2010-12-02 09:40:00,29.22,29.43,29.18,29.24,21500.0,29.1414,29.3508,29.1015,29.1613,21500.0
2010-12-02 09:50:00,29.24,29.24,29.1,29.15,12900.0,29.1613,29.1613,29.0217,29.0716,12900.0
2010-12-02 10:00:00,29.15,29.19,29.01,29.18,56800.0,29.0716,29.1115,28.932,29.1015,56800.0
2010-12-02 10:10:00,29.16,29.37,29.15,29.31,53100.0,29.0816,29.291,29.0716,29.2311,53100.0
2010-12-02 10:20:00,29.29,29.53,29.29,29.45,56700.0,29.2112,29.4506,29.2112,29.3708,56700.0
2010-12-02 10:30:00,29.49,29.73,29.49,29.73,27400.0,29.4107,29.65,29.4107,29.65,27400.0
2010-12-02 10:40:00,29.72,29.94,29.72,29.94,22100.0,29.64,29.8595,29.64,29.8595,22100.0
2010-12-02 10:50:00,29.95,30.0,29.87,29.98,42300.0,29.8694,29.9193,29.7896,29.8993,42300.0
2010-12-02 11:00:00,29.99,30.01,29.96,29.99,12000.0,29.9093,29.9293,29.8794,29.9093,12000.0
2010-12-02 11:10:00,29.99,30.0,29.96,29.96,10300.0,29.9093,29.9193,29.8794,29.8794,10300.0
2010-12-02 11:20:00,29.99,30.0,29.97,29.97,9300.0,29.9093,29.9193,29.8894,29.8894,9300.0
2010-12-02 11:30:00,29.97,30.07,29.96,30.02,16900.0,29.8894,29.9891,29.8794,29.9392,16900.0
2010-12-02 11:40:00,30.03,30.1,30.02,30.03,9600.0,29.9492,30.019,29.9392,29.9492,9600.0
2010-12-02 11:50:00,30.03,30.03,29.77,29.85,19800.0,29.9492,29.9492,29.6899,29.7697,19800.0
2010-12-02 12:00:00,29.82,29.86,29.68,29.69,43700.0,29.7398,29.7797,29.6002,29.6101,43700.0
2010-12-02 12:10:00,29.68,29.75,29.68,29.73,2400.0,29.6002,29.67,29.6002,29.65,2400.0
2010-12-02 12:20:00,29.71,29.78,29.7,29.77,8900.0,29.6301,29.6999,29.6201,29.6899,8900.0
2010-12-02 12:30:00,29.78,29.85,29.75,29.81,10700.0,29.6999,29.7697,29.67,29.7298,10700.0
2010-12-02 12:40:00,29.83,29.99,29.81,29.95,36500.0,29.7497,29.9093,29.7298,29.8694,36500.0
2010-12-02 12:50:00,29.96,29.98,29.81,29.86,19800.0,29.8794,29.8993,29.7298,29.7797,19800.0
2010-12-02 13:00:00,29.86,29.9,29.75,29.75,7800.0,29.7797,29.8196,29.67,29.67,7800.0
2010-12-02 13:10:00,29.76,29.83,29.75,29.76,4800.0,29.6799,29.7497,29.67,29.6799,4800.0
2010-12-02 13:20:00,29.77,29.82,29.75,29.78,8700.0,29.6899,29.7398,29.67,29.6999,8700.0
2010-12-02 13:30:00,29.75,29.77,29.73,29.76,2000.0,29.67,29.6899,29.65,29.6799,2000.0
2010-12-02 13:40:00,29.76,29.77,29.65,29.67,10100.0,29.6799,29.6899,29.5702,29.5902,10100.0
2010-12-02 13:50:00,29.66,29.67,29.57,29.6,5700.0,29.5802,29.5902,29.4904,29.5204,5700.0
2010-12-02 14:00:00,29.62,29.69,29.62,29.62,4000.0,29.5403,29.6101,29.5403,29.5403,4000.0
2010-12-02 14:10:00,29.62,29.63,29.57,29.57,3900.0,29.5403,29.5503,29.4904,29.4904,3900.0
2010-12-02 14:20:00,29.58,29.6,29.54,29.56,5500.0,29.5004,29.5204,29.4605,29.4805,5500.0
2010-12-02 14:30:00,29.55,29.58,29.5,29.51,5600.0,29.4705,29.5004,29.4206,29.4306,5600.0
2010-12-02 14:40:00,29.5,29.52,29.47,29.49,10800.0,29.4206,29.4406,29.3907,29.4107,10800.0
2010-12-02 14:50:00,29.47,29.48,29.45,29.45,11100.0,29.3907,29.4007,29.3708,29.3708,11100.0
2010-12-02 15:00:00,29.46,29.54,29.45,29.49,7800.0,29.3807,29.4605,29.3708,29.4107,7800.0
2010-12-02 15:10:00,29.5,29.5,29.41,29.42,7100.0,29.4206,29.4206,29.3309,29.3409,7100.0
2010-12-02 15:20:00,29.41,29.43,29.4,29.43,6400.0,29.3309,29.3508,29.3209,29.3508,6400.0
2010-12-02 15:30:00,29.41,29.53,29.41,29.48,19600.0,29.3309,29.4506,29.3309,29.4007,19600.0
2010-12-02 15:40:00,29.46,29.58,29.46,29.54,20900.0,29.3807,29.5004,29.3807,29.4605,20900.0
2010-12-02 15:50:00,29.53,29.55,29.46,29.48,53800.0,29.4506,29.4705,29.3807,29.4007,53800.0
2010-12-03 09:30:00,29.43,29.44,29.12,29.43,6500.0,29.3508,29.3608,29.0417,29.3508,6500.0
2010-12-03 09:40:00,29.4,29.59,29.4,29.59,6600.0,29.3209,29.5104,29.3209,29.5104,6600.0
2010-12-03 09:50:00,29.6,29.7,29.6,29.67,5500.0,29.5204,29.6201,29.5204,29.5902,5500.0
2010-12-03 10:00:00,29.7,29.77,29.66,29.74,38900.0,29.6201,29.6899,29.5802,29.66,38900.0
2010-12-03 10:10:00,29.69,29.7,29.49,29.51,28800.0,29.6101,29.6201,29.4107,29.4306,28800.0
2010-12-03 10:20:00,29.49,29.49,29.4,29.43,4000.0,29.4107,29.4107,29.3209,29.3508,4000.0
2010-12-03 10:30:00,29.4,29.57,29.4,29.51,4200.0,29.3209,29.4904,29.3209,29.4306,4200.0
2010-12-03 10:40:00,29.52,29.56,29.49,29.52,5500.0,29.4406,29.4805,29.4107,29.4406,5500.0
2010-12-03 10:50:00,29.54,29.65,29.54,29.63,2000.0,29.4605,29.5702,29.4605,29.5503,2000.0
2010-12-03 11:00:00,29.63,29.71,29.62,29.71,2800.0,29.5503,29.6301,29.5403,29.6301,2800.0
2010-12-03 11:10:00,29.7,29.7,29.61,29.66,5000.0,29.6201,29.6201,29.5303,29.5802,5000.0
2010-12-03 11:20:00,29.65,29.68,29.62,29.62,2100.0,29.5702,29.6002,29.5403,29.5403,2100.0
2010-12-03 11:30:00,29.59,29.66,29.55,29.66,10000.0,29.5104,29.5802,29.4705,29.5802,10000.0
2010-12-03 11:40:00,29.66,29.71,29.64,29.67,6900.0,29.5802,29.6301,29.5603,29.5902,6900.0
2010-12-03 11:50:00,29.63,29.64,29.61,29.63,2200.0,29.5503,29.5603,29.5303,29.5503,2200.0
2010-12-03 12:00:00,29.63,29.66,29.62,29.65,1400.0,29.5503,29.5802,29.5403,29.5702,1400.0
2010-12-03 12:10:00,29.63,29.67,29.62,29.66,1300.0,29.5503,29.5902,29.5403,29.5802,1300.0
2010-12-03 12:20:00,29.66,29.69,29.66,29.68,4700.0,29.5802,29.6101,29.5802,29.6002,4700.0
2010-12-03 12:30:00,29.69,29.69,29.62,29.66,2400.0,29.6101,29.6101,29.5403,29.5802,2400.0
2010-12-03 12:40:00,29.67,29.72,29.64,29.65,2400.0,29.5902,29.64,29.5603,29.5702,2400.0
2010-12-03 12:50:00,29.71,29.75,29.7,29.75,15000.0,29.6301,29.67,29.6201,29.67,15000.0
2010-12-03 13:00:00,29.75,29.75,29.74,29.74,13600.0,29.67,29.67,29.66,29.66,13600.0
2010-12-03 13:10:00,29.74,29.75,29.72,29.74,2300.0,29.66,29.67,29.64,29.66,2300.0
2010-12-03 13:20:00,29.72,29.77,29.72,29.75,9200.0,29.64,29.6899,29.64,29.67,9200.0
2010-12-03 13:30:00,29.75,29.75,29.69,29.7,2600.0,29.67,29.67,29.6101,29.6201,2600.0
2010-12-03 13:40:00,29.68,29.71,29.67,29.71,2700.0,29.6002,29.6301,29.5902,29.6301,2700.0
2010-12-03 13:50:00,29.75,29.75,29.73,29.75,8400.0,29.67,29.67,29.65,29.67,8400.0
2010-12-03 14:00:00,29.75,29.81,29.72,29.81,54900.0,29.67,29.7298,29.64,29.7298,54900.0
2010-12-03 14:10:00,29.78,29.8,29.74,29.76,35600.0,29.6999,29.7198,29.66,29.6799,35600.0
2010-12-03 14:20:00,29.75,29.78,29.75,29.76,28900.0,29.67,29.6999,29.67,29.6799,28900.0
2010-12-03 14:30:00,29.76,29.87,29.74,29.87,15200.0,29.6799,29.7896,29.66,29.7896,15200.0
2010-12-03 14:40:00,29.87,29.92,29.83,29.9,43400.0,29.7896,29.8395,29.7497,29.8196,43400.0
2010-12-03 14:50:00,29.92,30.0,29.91,29.98,30500.0,29.8395,29.9193,29.8295,29.8993,30500.0
2010-12-03 15:00:00,29.97,29.98,29.97,29.98,19400.0,29.8894,29.8993,29.8894,29.8993,19400.0
2010-12-03 15:10:00,29.98,29.99,29.96,29.98,51200.0,29.8993,29.9093,29.8794,29.8993,51200.0
2010-12-03 15:20:00,29.99,30.08,29.99,30.05,31500.0,29.9093,29.9991,29.9093,29.9692,31500.0
2010-12-03 15:30:00,30.04,30.15,30.01,30.09,22700.0,29.9592,30.0689,29.9293,30.009,22700.0
2010-12-03 15:40:00,30.07,30.08,30.02,30.04,22400.0,29.9891,29.9991,29.9392,29.9592,22400.0
2010-12-03 15:50:00,30.04,30.05,29.85,29.98,113600.0,29.9592,29.9692,29.7697,29.8993,113600.0
2010-12-06 09:30:00,29.95,30.0,29.64,29.85,11300.0,29.8694,29.9193,29.5603,29.7697,11300.0
2010-12-06 09:40:00,29.83,30.0,29.82,30.0,16400.0,29.7497,29.9193,29.7398,29.9193,16400.0
2010-12-06 09:50:00,29.98,30.0,29.93,29.94,5700.0,29.8993,29.9193,29.8495,29.8595,5700.0
2010-12-06 10:00:00,29.98,30.03,29.95,29.95,9300.0,29.8993,29.9492,29.8694,29.8694,9300.0
2010-12-06 10:10:00,29.96,30.04,29.94,30.04,4200.0,29.8794,29.9592,29.8595,29.9592,4200.0
2010-12-06 10:20:00,30.02,30.06,29.99,30.06,6300.0,29.9392,29.9791,29.9093,29.9791,6300.0
2010-12-06 10:30:00,30.06,30.07,30.02,30.05,5200.0,29.9791,29.9891,29.9392,29.9692,5200.0
2010-12-06 10:40:00,30.03,30.03,29.98,29.99,6400.0,29.9492,29.9492,29.8993,29.9093,6400.0
2010-12-06 10:50:00,29.98,30.07,29.98,30.06,3100.0,29.8993,29.9891,29.8993,29.9791,3100.0
2010-12-06 11:00:00,30.07,30.21,30.06,30.15,17200.0,29.9891,30.1287,29.9791,30.0689,17200.0
2010-12-06 11:10:00,30.2,30.28,30.14,30.17,34300.0,30.1188,30.1985,30.0589,30.0888,34300.0
2010-12-06 11:20:00,30.17,30.25,30.15,30.2,5600.0,30.0888,30.1686,30.0689,30.1188,5600.0
2010-12-06 11:30:00,30.2,30.22,30.18,30.22,5900.0,30.1188,30.1387,30.0988,30.1387,5900.0
2010-12-06 11:40:00,30.22,30.29,30.22,30.29,5900.0,30.1387,30.2085,30.1387,30.2085,5900.0
2010-12-06 11:50:00,30.27,30.37,30.23,30.34,17500.0,30.1886,30.2883,30.1487,30.2584,17500.0
2010-12-06 12:00:00,30.34,30.35,30.29,30.29,9800.0,30.2584,30.2684,30.2085,30.2085,9800.0
2010-12-06 12:10:00,30.3,30.3,30.27,30.27,1800.0,30.2185,30.2185,30.1886,30.1886,1800.0
2010-12-06 12:20:00,30.3,30.3,30.2,30.2,5900.0,30.2185,30.2185,30.1188,30.1188,5900.0
2010-12-06 12:30:00,30.2,30.2,30.1,30.16,16700.0,30.1188,30.1188,30.019,30.0789,16700.0
2010-12-06 12:40:00,30.16,30.16,30.14,30.14,1600.0,30.0789,30.0789,30.0589,30.0589,1600.0
2010-12-06 12:50:00,30.15,30.21,30.15,30.21,5800.0,30.0689,30.1287,30.0689,30.1287,5800.0
2010-12-06 13:00:00,30.21,30.25,30.17,30.17,6000.0,30.1287,30.1686,30.0888,30.0888,6000.0
2010-12-06 13:10:00,30.17,30.25,30.17,30.24,3600.0,30.0888,30.1686,30.0888,30.1586,3600.0
2010-12-06 13:20:00,30.23,30.25,30.16,30.23,10500.0,30.1487,30.1686,30.0789,30.1487,10500.0
2010-12-06 13:30:00,30.2,30.22,30.15,30.16,3900.0,30.1188,30.1387,30.0689,30.0789,3900.0
2010-12-06 13:40:00,30.17,30.25,30.15,30.19,10400.0,30.0888,30.1686,30.0689,30.1088,10400.0
2010-12-06 13:50:00,30.2,30.23,30.17,30.23,5200.0,30.1188,30.1487,30.0888,30.1487,5200.0
2010-12-06 14:00:00,30.21,30.24,30.18,30.22,8800.0,30.1287,30.1586,30.0988,30.1387,8800.0
2010-12-06 14:10:00,30.2,30.26,30.2,30.25,17200.0,30.1188,30.1786,30.1188,30.1686,17200.0
2010-12-06 14:20:00,30.25,30.26,30.18,30.18,9700.0,30.1686,30.1786,30.0988,30.0988,9700.0
2010-12-06 14:30:00,30.18,30.27,30.18,30.25,34800.0,30.0988,30.1886,30.0988,30.1686,34800.0
2010-12-06 14:40:00,30.25,30.25,30.18,30.18,6500.0,30.1686,30.1686,30.0988,30.0988,6500.0
2010-12-06 14:50:00,30.17,30.18,30.07,30.11,15800.0,30.0888,30.0988,29.9891,30.029,15800.0
2010-12-06 15:00:00,30.12,30.15,30.06,30.12,18900.0,30.039,30.0689,29.9791,30.039,18900.0
2010-12-06 15:10:00,30.14,30.14,30.03,30.05,9200.0,30.0589,30.0589,29.9492,29.9692,9200.0
2010-12-06 15:20:00,30.04,30.09,30.0,30.05,13700.0,29.9592,30.009,29.9193,29.9692,13700.0
2010-12-06 15:30:00,30.06,30.08,30.05,30.08,19500.0,29.9791,29.9991,29.9692,29.9991,19500.0
2010-12-06 15:40:00,30.09,30.16,30.07,30.11,19800.0,30.009,30.0789,29.9891,30.029,19800.0
2010-12-06 15:50:00,30.13,30.22,30.07,30.14,56600.0,30.0489,30.1387,29.9891,30.0589,56600.0
2010-12-07 09:30:00,30.5,30.81,30.33,30.71,29000.0,30.4179,30.7271,30.2484,30.6274,29000.0
2010-12-07 09:40:00,30.69,30.79,30.6,30.69,19600.0,30.6074,30.7072,30.5177,30.6074,19600.0
2010-12-07 09:50:00,30.69,30.73,30.41,30.41,23700.0,30.6074,30.6473,30.3282,30.3282,23700.0
2010-12-07 10:00:00,30.4,30.46,30.33,30.35,22500.0,30.3182,30.3781,30.2484,30.2684,22500.0
2010-12-07 10:10:00,30.34,30.41,30.33,30.38,20100.0,30.2584,30.3282,30.2484,30.2983,20100.0
2010-12-07 10:20:00,30.34,30.38,30.27,30.36,18700.0,30.2584,30.2983,30.1886,30.2783,18700.0
2010-12-07 10:30:00,30.35,30.43,30.35,30.37,25400.0,30.2684,30.3481,30.2684,30.2883,25400.0
2010-12-07 10:40:00,30.37,30.42,30.35,30.38,14900.0,30.2883,30.3382,30.2684,30.2983,14900.0
2010-12-07 10:50:00,30.36,30.48,30.36,30.44,15000.0,30.2783,30.398,30.2783,30.3581,15000.0
2010-12-07 11:00:00,30.45,30.6,30.45,30.57,10000.0,30.3681,30.5177,30.3681,30.4878,10000.0
2010-12-07 11:10:00,30.57,30.68,30.56,30.57,16400.0,30.4878,30.5975,30.4778,30.4878,16400.0
2010-12-07 11:20:00,30.59,30.62,30.57,30.57,4900.0,30.5077,30.5376,30.4878,30.4878,4900.0
2010-12-07 11:30:00,30.59,30.64,30.59,30.61,7900.0,30.5077,30.5576,30.5077,30.5277,7900.0
2010-12-07 11:40:00,30.63,30.65,30.61,30.64,1500.0,30.5476,30.5675,30.5277,30.5576,1500.0
2010-12-07 11:50:00,30.63,30.63,30.56,30.59,4500.0,30.5476,30.5476,30.4778,30.5077,4500.0
2010-12-07 12:00:00,30.6,30.65,30.54,30.56,7600.0,30.5177,30.5675,30.4578,30.4778,7600.0
2010-12-07 12:10:00,30.55,30.66,30.48,30.64,18600.0,30.4678,30.5775,30.398,30.5576,18600.0
2010-12-07 12:20:00,30.61,30.66,30.61,30.66,5700.0,30.5277,30.5775,30.5277,30.5775,5700.0
2010-12-07 12:30:00,30.65,30.66,30.59,30.61,5000.0,30.5675,30.5775,30.5077,30.5277,5000.0
2010-12-07 12:40:00,30.63,30.66,30.61,30.66,6100.0,30.5476,30.5775,30.5277,30.5775,6100.0
2010-12-07 12:50:00,30.65,30.66,30.63,30.64,3300.0,30.5675,30.5775,30.5476,30.5576,3300.0
2010-12-07 13:00:00,30.64,30.67,30.63,30.66,3400.0,30.5576,30.5875,30.5476,30.5775,3400.0
2010-12-07 13:10:00,30.65,30.66,30.59,30.64,5800.0,30.5675,30.5775,30.5077,30.5576,5800.0
2010-12-07 13:20:00,30.64,30.64,30.56,30.56,5100.0,30.5576,30.5576,30.4778,30.4778,5100.0
2010-12-07 13:30:00,30.56,30.62,30.51,30.61,5800.0,30.4778,30.5376,30.4279,30.5277,5800.0
2010-12-07 13:40:00,30.61,30.67,30.61,30.64,7000.0,30.5277,30.5875,30.5277,30.5576,7000.0
2010-12-07 13:50:00,30.64,30.64,30.54,30.54,7500.0,30.5576,30.5576,30.4578,30.4578,7500.0
2010-12-07 14:00:00,30.54,30.55,30.51,30.51,9200.0,30.4578,30.4678,30.4279,30.4279,9200.0
2010-12-07 14:10:00,30.51,30.6,30.48,30.59,23700.0,30.4279,30.5177,30.398,30.5077,23700.0
2010-12-07 14:20:00,30.59,30.6,30.54,30.54,6500.0,30.5077,30.5177,30.4578,30.4578,6500.0
2010-12-07 14:30:00,30.54,30.58,30.54,30.56,7400.0,30.4578,30.4977,30.4578,30.4778,7400.0
2010-12-07 14:40:00,30.57,30.57,30.48,30.5,17900.0,30.4878,30.4878,30.398,30.4179,17900.0
2010-12-07 14:50:00,30.49,30.49,30.31,30.36,13300.0,30.408,30.408,30.2285,30.2783,13300.0
2010-12-07 15:00:00,30.36,30.4,30.35,30.37,19500.0,30.2783,30.3182,30.2684,30.2883,19500.0
2010-12-07 15:10:00,30.38,30.44,30.34,30.35,23900.0,30.2983,30.3581,30.2584,30.2684,23900.0
2010-12-07 15:20:00,30.35,30.38,30.33,30.38,26400.0,30.2684,30.2983,30.2484,30.2983,26400.0
2010-12-07 15:30:00,30.38,30.38,30.35,30.37,17500.0,30.2983,30.2983,30.2684,30.2883,17500.0
2010-12-07 15:40:00,30.36,30.36,30.22,30.34,63300.0,30.2783,30.2783,30.1387,30.2584,63300.0
2010-12-07 15:50:00,30.35,30.4,30.3,30.32,43000.0,30.2684,30.3182,30.2185,30.2384,43000.0
2010-12-08 09:30:00,30.37,30.5,30.37,30.49,1700.0,30.2883,30.4179,30.2883,30.408,1700.0
2010-12-08 09:40:00,30.47,30.49,30.38,30.38,5700.0,30.388,30.408,30.2983,30.2983,5700.0
2010-12-08 09:50:00,30.42,30.43,30.35,30.36,8500.0,30.3382,30.3481,30.2684,30.2783,8500.0
2010-12-08 10:00:00,30.36,30.37,30.19,30.31,14700.0,30.2783,30.2883,30.1088,30.2285,14700.0
2010-12-08 10:10:00,30.33,30.42,30.31,30.35,35900.0,30.2484,30.3382,30.2285,30.2684,35900.0
2010-12-08 10:20:00,30.35,30.35,30.26,30.27,8300.0,30.2684,30.2684,30.1786,30.1886,8300.0
2010-12-08 10:30:00,30.26,30.3,30.23,30.3,7700.0,30.1786,30.2185,30.1487,30.2185,7700.0
2010-12-08 10:40:00,30.29,30.36,30.25,30.36,5600.0,30.2085,30.2783,30.1686,30.2783,5600.0
2010-12-08 10:50:00,30.36,30.37,30.33,30.35,6900.0,30.2783,30.2883,30.2484,30.2684,6900.0
2010-12-08 11:00:00,30.34,30.36,30.3,30.33,4300.0,30.2584,30.2783,30.2185,30.2484,4300.0
2010-12-08 11:10:00,30.33,30.36,30.29,30.32,4100.0,30.2484,30.2783,30.2085,30.2384,4100.0
2010-12-08 11:20:00,30.33,30.33,30.28,30.31,6700.0,30.2484,30.2484,30.1985,30.2285,6700.0
2010-12-08 11:30:00,30.3,30.31,30.27,30.27,5600.0,30.2185,30.2285,30.1886,30.1886,5600.0
2010-12-08 11:40:00,30.29,30.3,30.26,30.29,7300.0,30.2085,30.2185,30.1786,30.2085,7300.0
2010-12-08 11:50:00,30.3,30.3,30.24,30.25,3500.0,30.2185,30.2185,30.1586,30.1686,3500.0
2010-12-08 12:00:00,30.25,30.3,30.24,30.3,2500.0,30.1686,30.2185,30.1586,30.2185,2500.0
2010-12-08 12:10:00,30.29,30.29,30.24,30.27,6500.0,30.2085,30.2085,30.1586,30.1886,6500.0
2010-12-08 12:20:00,30.27,30.3,30.27,30.28,5600.0,30.1886,30.2185,30.1886,30.1985,5600.0
2010-12-08 12:30:00,30.27,30.29,30.23,30.28,7100.0,30.1886,30.2085,30.1487,30.1985,7100.0
2010-12-08 12:40:00,30.27,30.28,30.24,30.27,3200.0,30.1886,30.1985,30.1586,30.1886,3200.0
2010-12-08 12:50:00,30.25,30.29,30.23,30.29,5600.0,30.1686,30.2085,30.1487,30.2085,5600.0
2010-12-08 13:00:00,30.29,30.31,30.28,30.3,16700.0,30.2085,30.2285,30.1985,30.2185,16700.0
2010-12-08 13:10:00,30.3,30.31,30.27,30.27,3200.0,30.2185,30.2285,30.1886,30.1886,3200.0
2010-12-08 13:20:00,30.28,30.28,30.22,30.23,6400.0,30.1985,30.1985,30.1387,30.1487,6400.0
2010-12-08 13:30:00,30.24,30.28,30.23,30.28,4900.0,30.1586,30.1985,30.1487,30.1985,4900.0
2010-12-08 13:40:00,30.27,30.3,30.26,30.29,5300.0,30.1886,30.2185,30.1786,30.2085,5300.0
2010-12-08 13:50:00,30.29,30.3,30.29,30.29,5500.0,30.2085,30.2185,30.2085,30.2085,5500.0
2010-12-08 14:00:00,30.3,30.3,30.29,30.29,7500.0,30.2185,30.2185,30.2085,30.2085,7500.0
2010-12-08 14:10:00,30.29,30.3,30.27,30.28,7700.0,30.2085,30.2185,30.1886,30.1985,7700.0
2010-12-08 14:20:00,30.27,30.27,30.17,30.18,5200.0,30.1886,30.1886,30.0888,30.0988,5200.0
2010-12-08 14:30:00,30.17,30.21,30.15,30.21,6300.0,30.0888,30.1287,30.0689,30.1287,6300.0
2010-12-08 14:40:00,30.2,30.26,30.19,30.25,8000.0,30.1188,30.1786,30.1088,30.1686,8000.0
2010-12-08 14:50:00,30.25,30.29,30.25,30.27,6600.0,30.1686,30.2085,30.1686,30.1886,6600.0
2010-12-08 15:00:00,30.26,30.29,30.26,30.28,14400.0,30.1786,30.2085,30.1786,30.1985,14400.0
2010-12-08 15:10:00,30.27,30.27,30.16,30.19,12800.0,30.1886,30.1886,30.0789,30.1088,12800.0
2010-12-08 15:20:00,30.19,30.22,30.04,30.04,13000.0,30.1088,30.1387,29.9592,29.9592,13000.0
2010-12-08 15:30:00,30.04,30.11,30.03,30.06,16900.0,29.9592,30.029,29.9492,29.9791,16900.0
2010-12-08 15:40:00,30.06,30.17,30.05,30.08,20100.0,29.9791,30.0888,29.9692,29.9991,20100.0
2010-12-08 15:50:00,30.08,30.13,30.05,30.1,33700.0,29.9991,30.0489,29.9692,30.019,33700.0
2010-12-09 09:30:00,30.2,30.24,30.07,30.2,16300.0,30.1188,30.1586,29.9891,30.1188,16300.0
2010-12-09 09:40:00,30.2,30.2,30.09,30.11,7400.0,30.1188,30.1188,30.009,30.029,7400.0
2010-12-09 09:50:00,30.11,30.14,30.07,30.09,9700.0,30.029,30.0589,29.9891,30.009,9700.0
2010-12-09 10:00:00,30.08,30.1,30.08,30.09,6100.0,29.9991,30.019,29.9991,30.009,6100.0
2010-12-09 10:10:00,30.09,30.1,30.07,30.09,3600.0,30.009,30.019,29.9891,30.009,3600.0
2010-12-09 10:20:00,30.08,30.11,30.04,30.05,4400.0,29.9991,30.029,29.9592,29.9692,4400.0
2010-12-09 10:30:00,30.09,30.09,30.03,30.07,2600.0,30.009,30.009,29.9492,29.9891,2600.0
2010-12-09 10:40:00,30.05,30.05,29.95,29.95,3300.0,29.9692,29.9692,29.8694,29.8694,3300.0
2010-12-09 10:50:00,29.97,30.0,29.97,29.99,15500.0,29.8894,29.9193,29.8894,29.9093,15500.0
2010-12-09 11:00:00,29.99,30.06,29.99,30.06,7800.0,29.9093,29.9791,29.9093,29.9791,7800.0
2010-12-09 11:10:00,30.03,30.07,30.03,30.05,6100.0,29.9492,29.9891,29.9492,29.9692,6100.0
2010-12-09 11:20:00,30.06,30.13,30.06,30.12,3000.0,29.9791,30.0489,29.9791,30.039,3000.0
2010-12-09 11:30:00,30.12,30.12,30.05,30.08,2800.0,30.039,30.039,29.9692,29.9991,2800.0
2010-12-09 11:40:00,30.07,30.07,30.02,30.02,3300.0,29.9891,29.9891,29.9392,29.9392,3300.0
2010-12-09 11:50:00,30.03,30.04,29.95,29.99,32500.0,29.9492,29.9592,29.8694,29.9093,32500.0
2010-12-09 12:00:00,29.99,30.06,29.96,30.06,7600.0,29.9093,29.9791,29.8794,29.9791,7600.0
2010-12-09 12:10:00,30.06,30.09,30.06,30.08,2100.0,29.9791,30.009,29.9791,29.9991,2100.0
2010-12-09 12:20:00,30.1,30.13,30.05,30.1,5100.0,30.019,30.0489,29.9692,30.019,5100.0
2010-12-09 12:30:00,30.1,30.11,30.09,30.09,2200.0,30.019,30.029,30.009,30.009,2200.0
2010-12-09 12:40:00,30.09,30.13,30.09,30.11,2200.0,30.009,30.0489,30.009,30.029,2200.0
2010-12-09 12:50:00,30.12,30.12,30.09,30.11,3000.0,30.039,30.039,30.009,30.029,3000.0
2010-12-09 13:00:00,30.1,30.14,30.06,30.13,12300.0,30.019,30.0589,29.9791,30.0489,12300.0
2010-12-09 13:10:00,30.14,30.15,30.13,30.14,3200.0,30.0589,30.0689,30.0489,30.0589,3200.0
2010-12-09 13:20:00,30.14,30.16,30.13,30.16,103900.0,30.0589,30.0789,30.0489,30.0789,103900.0
2010-12-09 13:30:00,30.17,30.17,30.07,30.07,5100.0,30.0888,30.0888,29.9891,29.9891,5100.0
2010-12-09 13:40:00,30.07,30.11,30.07,30.11,1100.0,29.9891,30.029,29.9891,30.029,1100.0
2010-12-09 13:50:00,30.11,30.11,30.03,30.03,5100.0,30.029,30.029,29.9492,29.9492,5100.0
2010-12-09 14:00:00,30.03,30.03,30.01,30.01,6100.0,29.9492,29.9492,29.9293,29.9293,6100.0
2010-12-09 14:10:00,30.03,30.06,30.01,30.03,4800.0,29.9492,29.9791,29.9293,29.9492,4800.0
2010-12-09 14:20:00,30.03,30.07,30.03,30.05,4000.0,29.9492,29.9891,29.9492,29.9692,4000.0
2010-12-09 14:30:00,30.05,30.09,30.05,30.06,4300.0,29.9692,30.009,29.9692,29.9791,4300.0
2010-12-09 14:40:00,30.07,30.11,30.06,30.08,156200.0,29.9891,30.029,29.9791,29.9991,156200.0
2010-12-09 14:50:00,30.08,30.09,30.08,30.09,4900.0,29.9991,30.009,29.9991,30.009,4900.0
2010-12-09 15:00:00,30.09,30.1,30.03,30.1,7300.0,30.009,30.019,29.9492,30.019,7300.0
2010-12-09 15:10:00,30.09,30.1,30.06,30.1,5700.0,30.009,30.019,29.9791,30.019,5700.0
2010-12-09 15:20:00,30.11,30.13,30.07,30.07,8800.0,30.029,30.0489,29.9891,29.9891,8800.0
2010-12-09 15:30:00,30.08,30.08,29.97,30.04,13500.0,29.9991,29.9991,29.8894,29.9592,13500.0
2010-12-09 15:40:00,30.04,30.08,30.02,30.04,13000.0,29.9592,29.9991,29.9392,29.9592,13000.0
2010-12-09 15:50:00,30.04,30.12,30.02,30.1,44900.0,29.9592,30.039,29.9392,30.019,44900.0
2010-12-10 09:30:00,30.16,30.31,30.03,30.1,3800.0,30.0789,30.2285,29.9492,30.019,3800.0
2010-12-10 09:40:00,30.19,30.25,30.08,30.12,4800.0,30.1088,30.1686,29.9991,30.039,4800.0
2010-12-10 09:50:00,30.16,30.26,30.1,30.1,4100.0,30.0789,30.1786,30.019,30.019,4100.0
2010-12-10 10:00:00,30.1,30.2,30.08,30.18,5000.0,30.019,30.1188,29.9991,30.0988,5000.0
2010-12-10 10:10:00,30.2,30.3,30.19,30.24,4000.0,30.1188,30.2185,30.1088,30.1586,4000.0
2010-12-10 10:20:00,30.26,30.28,30.15,30.16,4400.0,30.1786,30.1985,30.0689,30.0789,4400.0
2010-12-10 10:30:00,30.14,30.15,30.05,30.12,18200.0,30.0589,30.0689,29.9692,30.039,18200.0
2010-12-10 10:40:00,30.12,30.16,30.11,30.15,8400.0,30.039,30.0789,30.029,30.0689,8400.0
2010-12-10 10:50:00,30.13,30.15,30.12,30.14,7600.0,30.0489,30.0689,30.039,30.0589,7600.0
2010-12-10 11:00:00,30.13,30.14,30.12,30.12,4300.0,30.0489,30.0589,30.039,30.039,4300.0
2010-12-10 11:10:00,30.13,30.17,30.12,30.13,5000.0,30.0489,30.0888,30.039,30.0489,5000.0
2010-12-10 11:20:00,30.13,30.14,30.08,30.08,10100.0,30.0489,30.0589,29.9991,29.9991,10100.0
2010-12-10 11:30:00,30.08,30.17,30.06,30.16,6600.0,29.9991,30.0888,29.9791,30.0789,6600.0
2010-12-10 11:40:00,30.15,30.2,30.15,30.19,6400.0,30.0689,30.1188,30.0689,30.1088,6400.0
2010-12-10 11:50:00,30.19,30.22,30.17,30.18,6400.0,30.1088,30.1387,30.0888,30.0988,6400.0
2010-12-10 12:00:00,30.18,30.23,30.18,30.23,6500.0,30.0988,30.1487,30.0988,30.1487,6500.0
2010-12-10 12:10:00,30.22,30.22,30.17,30.21,4200.0,30.1387,30.1387,30.0888,30.1287,4200.0
2010-12-10 12:20:00,30.19,30.2,30.17,30.2,4400.0,30.1088,30.1188,30.0888,30.1188,4400.0
2010-12-10 12:30:00,30.19,30.21,30.15,30.17,4200.0,30.1088,30.1287,30.0689,30.0888,4200.0
2010-12-10 12:40:00,30.17,30.21,30.17,30.2,2700.0,30.0888,30.1287,30.0888,30.1188,2700.0
2010-12-10 12:50:00,30.18,30.19,30.15,30.15,2400.0,30.0988,30.1088,30.0689,30.0689,2400.0
2010-12-10 13:00:00,30.15,30.17,30.15,30.16,3200.0,30.0689,30.0888,30.0689,30.0789,3200.0
2010-12-10 13:10:00,30.16,30.19,30.15,30.19,7700.0,30.0789,30.1088,30.0689,30.1088,7700.0
2010-12-10 13:20:00,30.19,30.23,30.18,30.18,5400.0,30.1088,30.1487,30.0988,30.0988,5400.0
2010-12-10 13:30:00,30.18,30.22,30.18,30.2,4800.0,30.0988,30.1387,30.0988,30.1188,4800.0
2010-12-10 13:40:00,30.21,30.21,30.18,30.18,3000.0,30.1287,30.1287,30.0988,30.0988,3000.0
2010-12-10 13:50:00,30.18,30.28,30.18,30.28,6500.0,30.0988,30.1985,30.0988,30.1985,6500.0
2010-12-10 14:00:00,30.28,30.3,30.28,30.3,8500.0,30.1985,30.2185,30.1985,30.2185,8500.0
2010-12-10 14:10:00,30.3,30.32,30.29,30.32,14500.0,30.2185,30.2384,30.2085,30.2384,14500.0
2010-12-10 14:20:00,30.32,30.32,30.29,30.3,7300.0,30.2384,30.2384,30.2085,30.2185,7300.0
2010-12-10 14:30:00,30.29,30.31,30.25,30.26,6400.0,30.2085,30.2285,30.1686,30.1786,6400.0
2010-12-10 14:40:00,30.26,30.26,30.2,30.2,7600.0,30.1786,30.1786,30.1188,30.1188,7600.0
2010-12-10 14:50:00,30.2,30.26,30.2,30.21,7700.0,30.1188,30.1786,30.1188,30.1287,7700.0
2010-12-10 15:00:00,30.2,30.23,30.16,30.19,29500.0,30.1188,30.1487,30.0789,30.1088,29500.0
2010-12-10 15:10:00,30.2,30.2,30.16,30.17,10800.0,30.1188,30.1188,30.0789,30.0888,10800.0
2010-12-10 15:20:00,30.17,30.18,30.16,30.18,12000.0,30.0888,30.0988,30.0789,30.0988,12000.0
2010-12-10 15:30:00,30.17,30.18,30.16,30.17,19200.0,30.0888,30.0988,30.0789,30.0888,19200.0
2010-12-10 15:40:00,30.16,30.21,30.16,30.21,30600.0,30.0789,30.1287,30.0789,30.1287,30600.0
2010-12-10 15:50:00,30.2,30.25,30.2,30.2,49000.0,30.1188,30.1686,30.1188,30.1188,49000.0
2010-12-13 09:30:00,30.54,30.75,30.21,30.3,34200.0,30.4578,30.6673,30.1287,30.2185,34200.0
2010-12-13 09:40:00,30.3,30.55,30.3,30.53,15800.0,30.2185,30.4678,30.2185,30.4479,15800.0
2010-12-13 09:50:00,30.53,30.65,30.53,30.62,8800.0,30.4479,30.5675,30.4479,30.5376,8800.0
2010-12-13 10:00:00,30.62,30.67,30.62,30.67,5300.0,30.5376,30.5875,30.5376,30.5875,5300.0
2010-12-13 10:10:00,30.65,30.84,30.61,30.83,10100.0,30.5675,30.757,30.5277,30.7471,10100.0
2010-12-13 10:20:00,30.84,30.84,30.71,30.72,6500.0,30.757,30.757,30.6274,30.6374,6500.0
2010-12-13 10:30:00,30.71,30.87,30.71,30.86,6300.0,30.6274,30.787,30.6274,30.777,6300.0
2010-12-13 10:40:00,30.87,30.92,30.84,30.91,8800.0,30.787,30.8368,30.757,30.8268,8800.0
2010-12-13 10:50:00,30.92,31.0,30.9,30.92,18900.0,30.8368,30.9166,30.8169,30.8368,18900.0
2010-12-13 11:00:00,30.93,30.95,30.88,30.88,11800.0,30.8468,30.8667,30.7969,30.7969,11800.0
2010-12-13 11:10:00,30.89,30.89,30.8,30.88,6900.0,30.8069,30.8069,30.7171,30.7969,6900.0
2010-12-13 11:20:00,30.86,30.87,30.84,30.85,1900.0,30.777,30.787,30.757,30.767,1900.0
2010-12-13 11:30:00,30.84,30.86,30.83,30.85,5300.0,30.757,30.777,30.7471,30.767,5300.0
2010-12-13 11:40:00,30.84,30.89,30.84,30.87,2500.0,30.757,30.8069,30.757,30.787,2500.0
2010-12-13 11:50:00,30.85,30.91,30.82,30.9,3400.0,30.767,30.8268,30.7371,30.8169,3400.0
2010-12-13 12:00:00,30.89,30.89,30.79,30.84,7500.0,30.8069,30.8069,30.7072,30.757,7500.0
2010-12-13 12:10:00,30.8,30.85,30.79,30.81,24800.0,30.7171,30.767,30.7072,30.7271,24800.0
2010-12-13 12:20:00,30.79,30.79,30.65,30.67,11100.0,30.7072,30.7072,30.5675,30.5875,11100.0
2010-12-13 12:30:00,30.67,30.67,30.61,30.61,5600.0,30.5875,30.5875,30.5277,30.5277,5600.0
2010-12-13 12:40:00,30.62,30.63,30.6,30.62,9100.0,30.5376,30.5476,30.5177,30.5376,9100.0
2010-12-13 12:50:00,30.63,30.68,30.63,30.67,2000.0,30.5476,30.5975,30.5476,30.5875,2000.0
2010-12-13 13:00:00,30.66,30.69,30.62,30.65,1200.0,30.5775,30.6074,30.5376,30.5675,1200.0
2010-12-13 13:10:00,30.64,30.69,30.63,30.66,6900.0,30.5576,30.6074,30.5476,30.5775,6900.0
2010-12-13 13:20:00,30.68,30.69,30.65,30.67,3100.0,30.5975,30.6074,30.5675,30.5875,3100.0
2010-12-13 13:30:00,30.66,30.67,30.64,30.66,2400.0,30.5775,30.5875,30.5576,30.5775,2400.0
2010-12-13 13:40:00,30.68,30.68,30.56,30.57,6600.0,30.5975,30.5975,30.4778,30.4878,6600.0
2010-12-13 13:50:00,30.53,30.6,30.53,30.53,4200.0,30.4479,30.5177,30.4479,30.4479,4200.0
2010-12-13 14:00:00,30.55,30.6,30.54,30.58,4300.0,30.4678,30.5177,30.4578,30.4977,4300.0
2010-12-13 14:10:00,30.57,30.6,30.54,30.57,3600.0,30.4878,30.5177,30.4578,30.4878,3600.0
2010-12-13 14:20:00,30.57,30.6,30.54,30.59,5300.0,30.4878,30.5177,30.4578,30.5077,5300.0
2010-12-13 14:30:00,30.6,30.61,30.57,30.6,3200.0,30.5177,30.5277,30.4878,30.5177,3200.0
2010-12-13 14:40:00,30.61,30.65,30.56,30.62,14300.0,30.5277,30.5675,30.4778,30.5376,14300.0
2010-12-13 14:50:00,30.63,30.64,30.61,30.63,4800.0,30.5476,30.5576,30.5277,30.5476,4800.0
2010-12-13 15:00:00,30.64,30.64,30.59,30.62,8700.0,30.5576,30.5576,30.5077,30.5376,8700.0
2010-12-13 15:10:00,30.62,30.65,30.6,30.65,13100.0,30.5376,30.5675,30.5177,30.5675,13100.0
2010-12-13 15:20:00,30.65,30.66,30.62,30.62,9900.0,30.5675,30.5775,30.5376,30.5376,9900.0
2010-12-13 15:30:00,30.62,30.66,30.61,30.66,21100.0,30.5376,30.5775,30.5277,30.5775,21100.0
2010-12-13 15:40:00,30.66,30.66,30.59,30.61,34500.0,30.5775,30.5775,30.5077,30.5277,34500.0
2010-12-13 15:50:00,30.62,30.66,30.56,30.65,45100.0,30.5376,30.5775,30.4778,30.5675,45100.0
2010-12-14 09:30:00,30.76,30.76,30.37,30.45,9800.0,30.6772,30.6772,30.2883,30.3681,9800.0
2010-12-14 09:40:00,30.41,30.45,30.4,30.42,3800.0,30.3282,30.3681,30.3182,30.3382,3800.0
2010-12-14 09:50:00,30.41,30.44,30.39,30.42,5600.0,30.3282,30.3581,30.3082,30.3382,5600.0
2010-12-14 10:00:00,30.43,30.6,30.41,30.52,24100.0,30.3481,30.5177,30.3282,30.4379,24100.0
2010-12-14 10:10:00,30.52,30.56,30.48,30.5,12200.0,30.4379,30.4778,30.398,30.4179,12200.0
2010-12-14 10:20:00,30.5,30.51,30.47,30.49,9400.0,30.4179,30.4279,30.388,30.408,9400.0
2010-12-14 10:30:00,30.5,30.51,30.47,30.51,4700.0,30.4179,30.4279,30.388,30.4279,4700.0
2010-12-14 10:40:00,30.5,30.6,30.5,30.5,6300.0,30.4179,30.5177,30.4179,30.4179,6300.0
2010-12-14 10:50:00,30.5,30.53,30.47,30.51,5900.0,30.4179,30.4479,30.388,30.4279,5900.0
2010-12-14 11:00:00,30.51,30.56,30.5,30.55,3500.0,30.4279,30.4778,30.4179,30.4678,3500.0
2010-12-14 11:10:00,30.55,30.57,30.51,30.52,7800.0,30.4678,30.4878,30.4279,30.4379,7800.0
2010-12-14 11:20:00,30.52,30.53,30.52,30.52,7100.0,30.4379,30.4479,30.4379,30.4379,7100.0
2010-12-14 11:30:00,30.52,30.52,30.49,30.49,5400.0,30.4379,30.4379,30.408,30.408,5400.0
2010-12-14 11:40:00,30.5,30.51,30.49,30.49,12400.0,30.4179,30.4279,30.408,30.408,12400.0
2010-12-14 11:50:00,30.49,30.51,30.48,30.48,6500.0,30.408,30.4279,30.398,30.398,6500.0
2010-12-14 12:00:00,30.48,30.52,30.48,30.5,9000.0,30.398,30.4379,30.398,30.4179,9000.0
2010-12-14 12:10:00,30.51,30.56,30.49,30.56,6400.0,30.4279,30.4778,30.408,30.4778,6400.0
2010-12-14 12:20:00,30.57,30.6,30.57,30.59,4200.0,30.4878,30.5177,30.4878,30.5077,4200.0
2010-12-14 12:30:00,30.58,30.67,30.58,30.66,3000.0,30.4977,30.5875,30.4977,30.5775,3000.0
2010-12-14 12:40:00,30.66,30.66,30.56,30.61,5900.0,30.5775,30.5775,30.4778,30.5277,5900.0
2010-12-14 12:50:00,30.64,30.71,30.63,30.67,3600.0,30.5576,30.6274,30.5476,30.5875,3600.0
2010-12-14 13:00:00,30.67,30.74,30.67,30.73,3500.0,30.5875,30.6573,30.5875,30.6473,3500.0
2010-12-14 13:10:00,30.74,30.82,30.72,30.74,10800.0,30.6573,30.7371,30.6374,30.6573,10800.0
2010-12-14 13:20:00,30.74,30.84,30.72,30.84,5500.0,30.6573,30.757,30.6374,30.757,5500.0
2010-12-14 13:30:00,30.84,30.88,30.78,30.78,8000.0,30.757,30.7969,30.6972,30.6972,8000.0
2010-12-14 13:40:00,30.77,30.8,30.71,30.75,4900.0,30.6872,30.7171,30.6274,30.6673,4900.0
2010-12-14 13:50:00,30.76,30.76,30.62,30.66,9300.0,30.6772,30.6772,30.5376,30.5775,9300.0
2010-12-14 14:00:00,30.67,30.7,30.67,30.69,2500.0,30.5875,30.6174,30.5875,30.6074,2500.0
2010-12-14 14:10:00,30.7,30.76,30.68,30.74,5000.0,30.6174,30.6772,30.5975,30.6573,5000.0
2010-12-14 14:20:00,30.73,30.78,30.73,30.76,3400.0,30.6473,30.6972,30.6473,30.6772,3400.0
2010-12-14 14:30:00,30.76,30.81,30.76,30.77,3200.0,30.6772,30.7271,30.6772,30.6872,3200.0
2010-12-14 14:40:00,30.77,30.8,30.74,30.75,8400.0,30.6872,30.7171,30.6573,30.6673,8400.0
2010-12-14 14:50:00,30.75,30.77,30.73,30.76,11600.0,30.6673,30.6872,30.6473,30.6772,11600.0
2010-12-14 15:00:00,30.76,30.79,30.75,30.77,4400.0,30.6772,30.7072,30.6673,30.6872,4400.0
2010-12-14 15:10:00,30.77,30.78,30.69,30.7,15000.0,30.6872,30.6972,30.6074,30.6174,15000.0
2010-12-14 15:20:00,30.68,30.71,30.67,30.69,12700.0,30.5975,30.6274,30.5875,30.6074,12700.0
2010-12-14 15:30:00,30.67,30.69,30.58,30.59,37700.0,30.5875,30.6074,30.4977,30.5077,37700.0
2010-12-14 15:40:00,30.59,30.62,30.58,30.6,22500.0,30.5077,30.5376,30.4977,30.5177,22500.0
2010-12-14 15:50:00,30.59,30.67,30.57,30.61,46300.0,30.5077,30.5875,30.4878,30.5277,46300.0
2010-12-15 09:30:00,30.54,30.84,30.54,30.66,4400.0,30.4578,30.757,30.4578,30.5775,4400.0
2010-12-15 09:40:00,30.62,30.81,30.62,30.74,15600.0,30.5376,30.7271,30.5376,30.6573,15600.0
2010-12-15 09:50:00,30.73,30.99,30.72,30.93,15900.0,30.6473,30.9066,30.6374,30.8468,15900.0
2010-12-15 10:00:00,30.9,31.16,30.9,31.11,33900.0,30.8169,31.0762,30.8169,31.0263,33900.0
2010-12-15 10:10:00,31.11,31.28,31.09,31.15,16800.0,31.0263,31.1958,31.0064,31.0662,16800.0
2010-12-15 10:20:00,31.16,31.17,31.05,31.09,6400.0,31.0762,31.0861,30.9665,31.0064,6400.0
2010-12-15 10:30:00,31.09,31.45,31.09,31.35,21600.0,31.0064,31.3654,31.0064,31.2657,21600.0
2010-12-15 10:40:00,31.35,31.45,31.35,31.45,10700.0,31.2657,31.3654,31.2657,31.3654,10700.0
2010-12-15 10:50:00,31.46,31.57,31.42,31.5,19900.0,31.3754,31.4851,31.3355,31.4153,19900.0
2010-12-15 11:00:00,31.5,31.52,31.44,31.5,18200.0,31.4153,31.4352,31.3554,31.4153,18200.0
2010-12-15 11:10:00,31.49,31.52,31.47,31.5,14300.0,31.4053,31.4352,31.3853,31.4153,14300.0
2010-12-15 11:20:00,31.5,31.52,31.49,31.5,5300.0,31.4153,31.4352,31.4053,31.4153,5300.0
2010-12-15 11:30:00,31.5,31.64,31.49,31.51,22000.0,31.4153,31.5549,31.4053,31.4252,22000.0
2010-12-15 11:40:00,31.54,31.54,31.51,31.54,5900.0,31.4551,31.4551,31.4252,31.4551,5900.0
2010-12-15 11:50:00,31.54,31.54,31.48,31.5,9300.0,31.4551,31.4551,31.3953,31.4153,9300.0
2010-12-15 12:00:00,31.5,31.59,31.5,31.59,5800.0,31.4153,31.505,31.4153,31.505,5800.0
2010-12-15 12:10:00,31.59,31.74,31.57,31.74,21600.0,31.505,31.6546,31.4851,31.6546,21600.0
2010-12-15 12:20:00,31.71,31.81,31.7,31.81,6400.0,31.6247,31.7244,31.6147,31.7244,6400.0
2010-12-15 12:30:00,31.83,31.93,31.74,31.84,15700.0,31.7444,31.8441,31.6546,31.7543,15700.0
2010-12-15 12:40:00,31.85,31.96,31.83,31.84,14300.0,31.7643,31.874,31.7444,31.7543,14300.0
2010-12-15 12:50:00,31.82,31.84,31.73,31.75,11500.0,31.7344,31.7543,31.6446,31.6646,11500.0
2010-12-15 13:00:00,31.76,31.8,31.69,31.78,7000.0,31.6746,31.7144,31.6047,31.6945,7000.0
2010-12-15 13:10:00,31.78,31.79,31.66,31.67,7200.0,31.6945,31.7045,31.5748,31.5848,7200.0
2010-12-15 13:20:00,31.66,31.66,31.57,31.66,9800.0,31.5748,31.5748,31.4851,31.5748,9800.0
2010-12-15 13:30:00,31.67,31.76,31.67,31.76,5300.0,31.5848,31.6746,31.5848,31.6746,5300.0
2010-12-15 13:40:00,31.76,31.82,31.74,31.82,9400.0,31.6746,31.7344,31.6546,31.7344,9400.0
2010-12-15 13:50:00,31.81,31.94,31.78,31.8,15000.0,31.7244,31.8541,31.6945,31.7144,15000.0
2010-12-15 14:00:00,31.8,31.85,31.79,31.84,17900.0,31.7144,31.7643,31.7045,31.7543,17900.0
2010-12-15 14:10:00,31.83,31.85,31.8,31.84,13400.0,31.7444,31.7643,31.7144,31.7543,13400.0
2010-12-15 14:20:00,31.83,31.83,31.68,31.69,7700.0,31.7444,31.7444,31.5948,31.6047,7700.0
2010-12-15 14:30:00,31.67,31.76,31.63,31.73,18100.0,31.5848,31.6746,31.5449,31.6446,18100.0
2010-12-15 14:40:00,31.73,31.79,31.72,31.75,13700.0,31.6446,31.7045,31.6347,31.6646,13700.0
2010-12-15 14:50:00,31.75,31.78,31.62,31.67,19300.0,31.6646,31.6945,31.5349,31.5848,19300.0
2010-12-15 15:00:00,31.68,31.74,31.63,31.68,13300.0,31.5948,31.6546,31.5449,31.5948,13300.0
2010-12-15 15:10:00,31.68,31.72,31.67,31.72,12100.0,31.5948,31.6347,31.5848,31.6347,12100.0
2010-12-15 15:20:00,31.71,31.73,31.68,31.7,15600.0,31.6247,31.6446,31.5948,31.6147,15600.0
2010-12-15 15:30:00,31.7,31.75,31.67,31.75,24000.0,31.6147,31.6646,31.5848,31.6646,24000.0
2010-12-15 15:40:00,31.75,31.75,31.69,31.71,38600.0,31.6646,31.6646,31.6047,31.6247,38600.0
2010-12-15 15:50:00,31.7,31.77,31.66,31.75,149800.0,31.6147,31.6845,31.5748,31.6646,149800.0
2010-12-16 09:30:00,31.83,31.83,31.36,31.57,5000.0,31.7444,31.7444,31.2756,31.4851,5000.0
2010-12-16 09:40:00,31.57,31.67,31.57,31.66,2300.0,31.4851,31.5848,31.4851,31.5748,2300.0
2010-12-16 09:50:00,31.65,31.71,31.61,31.62,9900.0,31.5649,31.6247,31.525,31.5349,9900.0
2010-12-16 10:00:00,31.71,31.75,31.63,31.72,7200.0,31.6247,31.6646,31.5449,31.6347,7200.0
2010-12-16 10:10:00,31.72,31.78,31.68,31.78,28500.0,31.6347,31.6945,31.5948,31.6945,28500.0
2010-12-16 10:20:00,31.78,31.87,31.7,31.7,14400.0,31.6945,31.7843,31.6147,31.6147,14400.0
2010-12-16 10:30:00,31.74,31.74,31.71,31.73,5200.0,31.6546,31.6546,31.6247,31.6446,5200.0
2010-12-16 10:40:00,31.72,31.75,31.71,31.72,3600.0,31.6347,31.6646,31.6247,31.6347,3600.0
2010-12-16 10:50:00,31.71,31.77,31.71,31.75,4000.0,31.6247,31.6845,31.6247,31.6646,4000.0
2010-12-16 11:00:00,31.75,31.75,31.71,31.73,2800.0,31.6646,31.6646,31.6247,31.6446,2800.0
2010-12-16 11:10:00,31.72,31.92,31.72,31.9,46300.0,31.6347,31.8341,31.6347,31.8142,46300.0
2010-12-16 11:20:00,31.88,31.99,31.83,31.98,6800.0,31.7942,31.9039,31.7444,31.894,6800.0
2010-12-16 11:30:00,31.98,32.14,31.91,32.14,82100.0,31.894,32.0535,31.8242,32.0535,82100.0
2010-12-16 11:40:00,32.14,32.23,32.05,32.07,13900.0,32.0535,32.1433,31.9638,31.9837,13900.0
2010-12-16 11:50:00,32.07,32.07,31.78,31.91,70000.0,31.9837,31.9837,31.6945,31.8242,70000.0
2010-12-16 12:00:00,31.92,31.92,31.78,31.86,22300.0,31.8341,31.8341,31.6945,31.7743,22300.0
2010-12-16 12:10:00,31.85,31.85,31.78,31.81,7000.0,31.7643,31.7643,31.6945,31.7244,7000.0
2010-12-16 12:20:00,31.82,31.96,31.82,31.84,6600.0,31.7344,31.874,31.7344,31.7543,6600.0
2010-12-16 12:30:00,31.82,31.88,31.81,31.88,1300.0,31.7344,31.7942,31.7244,31.7942,1300.0
2010-12-16 12:40:00,31.89,31.94,31.86,31.94,1600.0,31.8042,31.8541,31.7743,31.8541,1600.0
2010-12-16 12:50:00,31.93,31.93,31.85,31.85,3000.0,31.8441,31.8441,31.7643,31.7643,3000.0
2010-12-16 13:00:00,31.85,31.87,31.85,31.87,3100.0,31.7643,31.7843,31.7643,31.7843,3100.0
2010-12-16 13:10:00,31.86,31.96,31.86,31.95,5700.0,31.7743,31.874,31.7743,31.864,5700.0
2010-12-16 13:20:00,31.96,31.98,31.87,31.87,3300.0,31.874,31.894,31.7843,31.7843,3300.0
2010-12-16 13:30:00,31.88,31.88,31.87,31.87,7900.0,31.7942,31.7942,31.7843,31.7843,7900.0
2010-12-16 13:40:00,31.87,31.87,31.8,31.85,5300.0,31.7843,31.7843,31.7144,31.7643,5300.0
2010-12-16 13:50:00,31.88,31.88,31.83,31.86,6600.0,31.7942,31.7942,31.7444,31.7743,6600.0
2010-12-16 14:00:00,31.86,31.87,31.83,31.86,6700.0,31.7743,31.7843,31.7444,31.7743,6700.0
2010-12-16 14:10:00,31.88,31.88,31.84,31.85,2300.0,31.7942,31.7942,31.7543,31.7643,2300.0
2010-12-16 14:20:00,31.86,31.87,31.85,31.86,2900.0,31.7743,31.7843,31.7643,31.7743,2900.0
2010-12-16 14:30:00,31.84,31.86,31.83,31.84,3500.0,31.7543,31.7743,31.7444,31.7543,3500.0
2010-12-16 14:40:00,31.86,31.89,31.84,31.87,3300.0,31.7743,31.8042,31.7543,31.7843,3300.0
2010-12-16 14:50:00,31.86,31.86,31.83,31.85,6800.0,31.7743,31.7743,31.7444,31.7643,6800.0
2010-12-16 15:00:00,31.86,31.91,31.85,31.89,4600.0,31.7743,31.8242,31.7643,31.8042,4600.0
2010-12-16 15:10:00,31.89,31.9,31.85,31.85,8300.0,31.8042,31.8142,31.7643,31.7643,8300.0
2010-12-16 15:20:00,31.85,31.9,31.85,31.9,11300.0,31.7643,31.8142,31.7643,31.8142,11300.0
2010-12-16 15:30:00,31.9,31.93,31.89,31.91,11700.0,31.8142,31.8441,31.8042,31.8242,11700.0
2010-12-16 15:40:00,31.9,31.95,31.89,31.93,14400.0,31.8142,31.864,31.8042,31.8441,14400.0
2010-12-16 15:50:00,31.95,32.03,31.95,32.03,34500.0,31.864,31.9438,31.864,31.9438,34500.0
2010-12-17 09:30:00,31.87,31.95,31.75,31.89,26100.0,31.7843,31.864,31.6646,31.8042,26100.0
2010-12-17 09:40:00,31.85,32.1,31.82,32.07,23800.0,31.7643,32.0136,31.7344,31.9837,23800.0
2010-12-17 09:50:00,32.1,32.15,32.03,32.11,5900.0,32.0136,32.0635,31.9438,32.0236,5900.0
2010-12-17 10:00:00,32.12,32.17,31.94,32.04,5300.0,32.0336,32.0835,31.8541,31.9538,5300.0
2010-12-17 10:10:00,32.06,32.07,31.97,32.0,6500.0,31.9738,31.9837,31.884,31.9139,6500.0
2010-12-17 10:20:00,32.0,32.05,32.0,32.05,9900.0,31.9139,31.9638,31.9139,31.9638,9900.0
2010-12-17 10:30:00,32.07,32.1,32.01,32.01,7800.0,31.9837,32.0136,31.9239,31.9239,7800.0
2010-12-17 10:40:00,31.99,32.04,31.99,32.04,6500.0,31.9039,31.9538,31.9039,31.9538,6500.0
2010-12-17 10:50:00,32.04,32.18,32.03,32.17,9200.0,31.9538,32.0934,31.9438,32.0835,9200.0
2010-12-17 11:00:00,32.18,32.26,32.15,32.16,57300.0,32.0934,32.1732,32.0635,32.0735,57300.0
2010-12-17 11:10:00,32.16,32.2,32.14,32.18,6100.0,32.0735,32.1134,32.0535,32.0934,6100.0
2010-12-17 11:20:00,32.19,32.2,32.11,32.12,8700.0,32.1034,32.1134,32.0236,32.0336,8700.0
2010-12-17 11:30:00,32.15,32.18,32.1,32.1,7200.0,32.0635,32.0934,32.0136,32.0136,7200.0
2010-12-17 11:40:00,32.1,32.15,32.09,32.15,6700.0,32.0136,32.0635,32.0037,32.0635,6700.0
2010-12-17 11:50:00,32.14,32.16,32.13,32.15,12900.0,32.0535,32.0735,32.0436,32.0635,12900.0
2010-12-17 12:00:00,32.14,32.2,32.14,32.19,13000.0,32.0535,32.1134,32.0535,32.1034,13000.0
2010-12-17 12:10:00,32.19,32.19,32.18,32.18,11100.0,32.1034,32.1034,32.0934,32.0934,11100.0
2010-12-17 12:20:00,32.19,32.21,32.17,32.18,12700.0,32.1034,32.1233,32.0835,32.0934,12700.0
2010-12-17 12:30:00,32.19,32.2,32.17,32.19,8000.0,32.1034,32.1134,32.0835,32.1034,8000.0
2010-12-17 12:40:00,32.18,32.2,32.17,32.17,5600.0,32.0934,32.1134,32.0835,32.0835,5600.0
2010-12-17 12:50:00,32.18,32.2,32.17,32.18,16300.0,32.0934,32.1134,32.0835,32.0934,16300.0
2010-12-17 13:00:00,32.18,32.2,32.18,32.2,10700.0,32.0934,32.1134,32.0934,32.1134,10700.0
2010-12-17 13:10:00,32.2,32.2,32.17,32.19,14100.0,32.1134,32.1134,32.0835,32.1034,14100.0
2010-12-17 13:20:00,32.19,32.2,32.18,32.19,19900.0,32.1034,32.1134,32.0934,32.1034,19900.0
2010-12-17 13:30:00,32.2,32.22,32.16,32.18,12700.0,32.1134,32.1333,32.0735,32.0934,12700.0
2010-12-17 13:40:00,32.18,32.22,32.18,32.2,15700.0,32.0934,32.1333,32.0934,32.1134,15700.0
2010-12-17 13:50:00,32.21,32.24,32.18,32.22,8800.0,32.1233,32.1533,32.0934,32.1333,8800.0
2010-12-17 14:00:00,32.23,32.24,32.16,32.22,16000.0,32.1433,32.1533,32.0735,32.1333,16000.0
2010-12-17 14:10:00,32.22,32.29,32.2,32.28,6800.0,32.1333,32.2031,32.1134,32.1932,6800.0
2010-12-17 14:20:00,32.28,32.45,32.28,32.43,18000.0,32.1932,32.3627,32.1932,32.3428,18000.0
2010-12-17 14:30:00,32.43,32.44,32.32,32.32,8000.0,32.3428,32.3527,32.2331,32.2331,8000.0
2010-12-17 14:40:00,32.33,32.34,32.32,32.34,13300.0,32.243,32.253,32.2331,32.253,13300.0
2010-12-17 14:50:00,32.34,32.44,32.34,32.41,10700.0,32.253,32.3527,32.253,32.3228,10700.0
2010-12-17 15:00:00,32.42,32.43,32.41,32.43,11300.0,32.3328,32.3428,32.3228,32.3428,11300.0
2010-12-17 15:10:00,32.42,32.48,32.42,32.48,15600.0,32.3328,32.3926,32.3328,32.3926,15600.0
2010-12-17 15:20:00,32.47,32.53,32.46,32.48,28100.0,32.3826,32.4425,32.3727,32.3926,28100.0
2010-12-17 15:30:00,32.49,32.54,32.48,32.52,24000.0,32.4026,32.4525,32.3926,32.4325,24000.0
2010-12-17 15:40:00,32.51,32.72,32.5,32.7,44300.0,32.4225,32.632,32.4126,32.612,44300.0
2010-12-17 15:50:00,32.71,33.12,32.7,33.06,205800.0,32.622,33.0309,32.612,32.9711,205800.0
2010-12-20 09:30:00,33.48,33.85,32.97,33.51,58500.0,33.3899,33.7589,32.8813,33.4198,58500.0
2010-12-20 09:40:00,33.52,33.52,32.71,33.1,48600.0,33.4298,33.4298,32.622,33.011,48600.0
2010-12-20 09:50:00,33.06,33.16,33.0,33.0,11700.0,32.9711,33.0708,32.9112,32.9112,11700.0
2010-12-20 10:00:00,33.01,33.01,32.8,32.89,28100.0,32.9212,32.9212,32.7118,32.8015,28100.0
2010-12-20 10:10:00,32.88,33.08,32.72,32.8,56600.0,32.7915,32.991,32.632,32.7118,56600.0
2010-12-20 10:20:00,32.77,32.77,32.32,32.6,23100.0,32.6818,32.6818,32.2331,32.5123,23100.0
2010-12-20 10:30:00,32.59,32.6,32.29,32.35,14700.0,32.5023,32.5123,32.2031,32.263,14700.0
2010-12-20 10:40:00,32.33,32.33,32.2,32.2,18900.0,32.243,32.243,32.1134,32.1134,18900.0
2010-12-20 10:50:00,32.2,32.42,32.18,32.4,17100.0,32.1134,32.3328,32.0934,32.3128,17100.0
2010-12-20 11:00:00,32.4,32.4,32.15,32.29,17900.0,32.3128,32.3128,32.0635,32.2031,17900.0
2010-12-20 11:10:00,32.26,32.35,32.26,32.34,9800.0,32.1732,32.263,32.1732,32.253,9800.0
2010-12-20 11:20:00,32.34,32.39,32.34,32.36,7900.0,32.253,32.3029,32.253,32.2729,7900.0
2010-12-20 11:30:00,32.36,32.54,32.36,32.5,18700.0,32.2729,32.4525,32.2729,32.4126,18700.0
2010-12-20 11:40:00,32.5,32.6,32.5,32.56,10000.0,32.4126,32.5123,32.4126,32.4724,10000.0
2010-12-20 11:50:00,32.57,32.64,32.53,32.64,7000.0,32.4824,32.5522,32.4425,32.5522,7000.0
2010-12-20 12:00:00,32.67,32.69,32.61,32.62,8400.0,32.5821,32.6021,32.5223,32.5322,8400.0
2010-12-20 12:10:00,32.64,32.68,32.62,32.65,7000.0,32.5522,32.5921,32.5322,32.5622,7000.0
2010-12-20 12:20:00,32.65,32.78,32.64,32.78,11300.0,32.5622,32.6918,32.5522,32.6918,11300.0
2010-12-20 12:30:00,32.75,32.78,32.68,32.7,14400.0,32.6619,32.6918,32.5921,32.612,14400.0
2010-12-20 12:40:00,32.7,32.76,32.64,32.73,8500.0,32.612,32.6719,32.5522,32.6419,8500.0
2010-12-20 12:50:00,32.73,32.75,32.72,32.74,3200.0,32.6419,32.6619,32.632,32.6519,3200.0
2010-12-20 13:00:00,32.74,32.79,32.73,32.77,5900.0,32.6519,32.7018,32.6419,32.6818,5900.0
2010-12-20 13:10:00,32.78,32.79,32.74,32.78,5500.0,32.6918,32.7018,32.6519,32.6918,5500.0
2010-12-20 13:20:00,32.77,32.78,32.7,32.7,6700.0,32.6818,32.6918,32.612,32.612,6700.0
2010-12-20 13:30:00,32.7,32.8,32.64,32.78,16400.0,32.612,32.7118,32.5522,32.6918,16400.0
2010-12-20 13:40:00,32.79,32.87,32.77,32.86,6600.0,32.7018,32.7816,32.6818,32.7716,6600.0
2010-12-20 13:50:00,32.85,32.92,32.83,32.92,12800.0,32.7616,32.8314,32.7417,32.8314,12800.0
2010-12-20 14:00:00,32.91,33.12,32.91,33.11,22400.0,32.8215,33.0309,32.8215,33.0209,22400.0
2010-12-20 14:10:00,33.11,33.15,33.09,33.14,10100.0,33.0209,33.0608,33.001,33.0508,10100.0
2010-12-20 14:20:00,33.14,33.15,33.01,33.1,18200.0,33.0508,33.0608,32.9212,33.011,18200.0
2010-12-20 14:30:00,33.11,33.18,33.11,33.17,15300.0,33.0209,33.0907,33.0209,33.0808,15300.0
2010-12-20 14:40:00,33.18,33.18,32.95,32.98,16800.0,33.0907,33.0907,32.8614,32.8913,16800.0
2010-12-20 14:50:00,32.98,32.98,32.8,32.82,10600.0,32.8913,32.8913,32.7118,32.7317,10600.0
2010-12-20 15:00:00,32.83,32.88,32.83,32.83,8400.0,32.7417,32.7915,32.7417,32.7417,8400.0
2010-12-20 15:10:00,32.82,32.87,32.75,32.8,20800.0,32.7317,32.7816,32.6619,32.7118,20800.0
2010-12-20 15:20:00,32.81,32.88,32.81,32.85,17100.0,32.7217,32.7915,32.7217,32.7616,17100.0
2010-12-20 15:30:00,32.86,33.01,32.85,32.97,19700.0,32.7716,32.9212,32.7616,32.8813,19700.0
2010-12-20 15:40:00,32.97,32.97,32.87,32.91,23000.0,32.8813,32.8813,32.7816,32.8215,23000.0
2010-12-20 15:50:00,32.91,33.11,32.9,33.11,85700.0,32.8215,33.0209,32.8115,33.0209,85700.0
2010-12-21 09:30:00,32.77,33.2,32.51,33.17,19200.0,32.6818,33.1107,32.4225,33.0808,19200.0
2010-12-21 09:40:00,33.15,33.18,33.1,33.14,4600.0,33.0608,33.0907,33.011,33.0508,4600.0
2010-12-21 09:50:00,33.15,33.15,33.04,33.09,9600.0,33.0608,33.0608,32.9511,33.001,9600.0
2010-12-21 10:00:00,33.12,33.18,33.08,33.17,9600.0,33.0309,33.0907,32.991,33.0808,9600.0
2010-12-21 10:10:00,33.17,33.21,33.11,33.2,8100.0,33.0808,33.1207,33.0209,33.1107,8100.0
2010-12-21 10:20:00,33.19,33.21,33.09,33.1,13700.0,33.1007,33.1207,33.001,33.011,13700.0
2010-12-21 10:30:00,33.09,33.12,33.05,33.1,5200.0,33.001,33.0309,32.9611,33.011,5200.0
2010-12-21 10:40:00,33.14,33.21,33.13,33.19,6800.0,33.0508,33.1207,33.0409,33.1007,6800.0
2010-12-21 10:50:00,33.2,33.4,33.19,33.33,16900.0,33.1107,33.3101,33.1007,33.2403,16900.0
2010-12-21 11:00:00,33.33,33.35,33.33,33.34,2900.0,33.2403,33.2603,33.2403,33.2503,2900.0
2010-12-21 11:10:00,33.34,33.36,33.31,33.36,1900.0,33.2503,33.2703,33.2204,33.2703,1900.0
2010-12-21 11:20:00,33.38,33.39,33.35,33.37,4500.0,33.2902,33.3002,33.2603,33.2802,4500.0
2010-12-21 11:30:00,33.38,33.4,33.36,33.39,4400.0,33.2902,33.3101,33.2703,33.3002,4400.0
2010-12-21 11:40:00,33.38,33.46,33.36,33.45,3700.0,33.2902,33.37,33.2703,33.36,3700.0
2010-12-21 11:50:00,33.44,33.48,33.43,33.47,4000.0,33.35,33.3899,33.3401,33.38,4000.0
2010-12-21 12:00:00,33.47,33.48,33.45,33.48,1200.0,33.38,33.3899,33.36,33.3899,1200.0
2010-12-21 12:10:00,33.47,33.54,33.46,33.54,13200.0,33.38,33.4498,33.37,33.4498,13200.0
2010-12-21 12:20:00,33.56,33.69,33.56,33.69,9600.0,33.4697,33.5994,33.4697,33.5994,9600.0
2010-12-21 12:30:00,33.67,33.72,33.61,33.63,15200.0,33.5794,33.6293,33.5196,33.5395,15200.0
2010-12-21 12:40:00,33.63,33.7,33.63,33.64,2800.0,33.5395,33.6093,33.5395,33.5495,2800.0
2010-12-21 12:50:00,33.64,33.72,33.57,33.7,3900.0,33.5495,33.6293,33.4797,33.6093,3900.0
2010-12-21 13:00:00,33.71,33.77,33.71,33.72,9100.0,33.6193,33.6791,33.6193,33.6293,9100.0
2010-12-21 13:10:00,33.72,33.72,33.66,33.68,3200.0,33.6293,33.6293,33.5694,33.5894,3200.0
2010-12-21 13:20:00,33.73,33.75,33.71,33.74,3100.0,33.6393,33.6592,33.6193,33.6492,3100.0
2010-12-21 13:30:00,33.74,33.87,33.72,33.84,17900.0,33.6492,33.7789,33.6293,33.749,17900.0
2010-12-21 13:40:00,33.83,33.89,33.81,33.89,7900.0,33.739,33.7988,33.719,33.7988,7900.0
2010-12-21 13:50:00,33.89,33.94,33.89,33.94,11300.0,33.7988,33.8487,33.7988,33.8487,11300.0
2010-12-21 14:00:00,33.94,33.94,33.83,33.84,3400.0,33.8487,33.8487,33.739,33.749,3400.0
2010-12-21 14:10:00,33.84,33.87,33.77,33.82,6500.0,33.749,33.7789,33.6791,33.729,6500.0
2010-12-21 14:20:00,33.83,33.89,33.81,33.88,6900.0,33.739,33.7988,33.719,33.7889,6900.0
2010-12-21 14:30:00,33.87,33.9,33.87,33.89,11400.0,33.7789,33.8088,33.7789,33.7988,11400.0
2010-12-21 14:40:00,33.89,33.93,33.83,33.83,26900.0,33.7988,33.8387,33.739,33.739,26900.0
2010-12-21 14:50:00,33.82,33.85,33.76,33.84,15000.0,33.729,33.7589,33.6692,33.749,15000.0
2010-12-21 15:00:00,33.84,33.86,33.81,33.85,11600.0,33.749,33.7689,33.719,33.7589,11600.0
2010-12-21 15:10:00,33.84,33.84,33.76,33.79,16500.0,33.749,33.749,33.6692,33.6991,16500.0
2010-12-21 15:20:00,33.79,33.81,33.73,33.74,12300.0,33.6991,33.719,33.6393,33.6492,12300.0
2010-12-21 15:30:00,33.74,33.75,33.68,33.74,12800.0,33.6492,33.6592,33.5894,33.6492,12800.0
2010-12-21 15:40:00,33.74,33.74,33.65,33.65,12700.0,33.6492,33.6492,33.5595,33.5595,12700.0
2010-12-21 15:50:00,33.65,33.7,33.63,33.67,24200.0,33.5595,33.6093,33.5395,33.5794,24200.0
2010-12-22 09:30:00,33.74,33.74,33.39,33.44,17000.0,33.6492,33.6492,33.3002,33.35,17000.0
2010-12-22 09:40:00,33.42,33.43,33.25,33.25,12600.0,33.3301,33.3401,33.1605,33.1605,12600.0
2010-12-22 09:50:00,33.25,33.26,33.21,33.23,9700.0,33.1605,33.1705,33.1207,33.1406,9700.0
2010-12-22 10:00:00,33.19,33.24,33.11,33.21,6200.0,33.1007,33.1506,33.0209,33.1207,6200.0
2010-12-22 10:10:00,33.25,33.36,33.24,33.36,5900.0,33.1605,33.2703,33.1506,33.2703,5900.0
2010-12-22 10:20:00,33.36,33.37,33.31,33.33,10200.0,33.2703,33.2802,33.2204,33.2403,10200.0
2010-12-22 10:30:00,33.32,33.37,33.3,33.33,6200.0,33.2304,33.2802,33.2104,33.2403,6200.0
2010-12-22 10:40:00,33.34,33.38,33.3,33.38,13200.0,33.2503,33.2902,33.2104,33.2902,13200.0
2010-12-22 10:50:00,33.38,33.38,33.3,33.33,5700.0,33.2902,33.2902,33.2104,33.2403,5700.0
2010-12-22 11:00:00,33.34,33.36,33.3,33.33,7600.0,33.2503,33.2703,33.2104,33.2403,7600.0
2010-12-22 11:10:00,33.3,33.36,33.3,33.36,6400.0,33.2104,33.2703,33.2104,33.2703,6400.0
2010-12-22 11:20:00,33.36,33.43,33.35,33.43,6000.0,33.2703,33.3401,33.2603,33.3401,6000.0
2010-12-22 11:30:00,33.43,33.54,33.43,33.51,4900.0,33.3401,33.4498,33.3401,33.4198,4900.0
2010-12-22 11:40:00,33.52,33.52,33.5,33.5,1200.0,33.4298,33.4298,33.4099,33.4099,1200.0
2010-12-22 11:50:00,33.5,33.51,33.49,33.49,10600.0,33.4099,33.4198,33.3999,33.3999,10600.0
2010-12-22 12:00:00,33.49,33.49,33.44,33.44,6800.0,33.3999,33.3999,33.35,33.35,6800.0
2010-12-22 12:10:00,33.43,33.48,33.43,33.47,3300.0,33.3401,33.3899,33.3401,33.38,3300.0
2010-12-22 12:20:00,33.46,33.48,33.46,33.47,1000.0,33.37,33.3899,33.37,33.38,1000.0
2010-12-22 12:30:00,33.46,33.47,33.44,33.44,6500.0,33.37,33.38,33.35,33.35,6500.0
2010-12-22 12:40:00,33.44,33.5,33.4,33.49,5300.0,33.35,33.4099,33.3101,33.3999,5300.0
2010-12-22 12:50:00,33.49,33.5,33.47,33.5,7100.0,33.3999,33.4099,33.38,33.4099,7100.0
2010-12-22 13:00:00,33.48,33.51,33.48,33.49,5500.0,33.3899,33.4198,33.3899,33.3999,5500.0
2010-12-22 13:10:00,33.5,33.52,33.37,33.4,11000.0,33.4099,33.4298,33.2802,33.3101,11000.0
2010-12-22 13:20:00,33.4,33.45,33.4,33.44,5200.0,33.3101,33.36,33.3101,33.35,5200.0
2010-12-22 13:30:00,33.44,33.44,33.36,33.38,26000.0,33.35,33.35,33.2703,33.2902,26000.0
2010-12-22 13:40:00,33.38,33.38,33.19,33.3,38400.0,33.2902,33.2902,33.1007,33.2104,38400.0
2010-12-22 13:50:00,33.31,33.45,33.31,33.45,10700.0,33.2204,33.36,33.2204,33.36,10700.0
2010-12-22 14:00:00,33.44,33.52,33.44,33.52,3200.0,33.35,33.4298,33.35,33.4298,3200.0
2010-12-22 14:10:00,33.52,33.52,33.42,33.47,6800.0,33.4298,33.4298,33.3301,33.38,6800.0
2010-12-22 14:20:00,33.46,33.51,33.46,33.51,13900.0,33.37,33.4198,33.37,33.4198,13900.0
2010-12-22 14:30:00,33.51,33.55,33.5,33.54,5000.0,33.4198,33.4597,33.4099,33.4498,5000.0
2010-12-22 14:40:00,33.54,33.63,33.52,33.59,10500.0,33.4498,33.5395,33.4298,33.4996,10500.0
2010-12-22 14:50:00,33.58,33.59,33.53,33.53,5500.0,33.4897,33.4996,33.4398,33.4398,5500.0
2010-12-22 15:00:00,33.52,33.56,33.51,33.53,17100.0,33.4298,33.4697,33.4198,33.4398,17100.0
2010-12-22 15:10:00,33.53,33.57,33.52,33.54,12600.0,33.4398,33.4797,33.4298,33.4498,12600.0
2010-12-22 15:20:00,33.54,33.58,33.54,33.56,8000.0,33.4498,33.4897,33.4498,33.4697,8000.0
2010-12-22 15:30:00,33.57,33.61,33.53,33.56,14300.0,33.4797,33.5196,33.4398,33.4697,14300.0
2010-12-22 15:40:00,33.56,33.61,33.49,33.49,13200.0,33.4697,33.5196,33.3999,33.3999,13200.0
2010-12-22 15:50:00,33.49,33.51,33.47,33.47,21100.0,33.3999,33.4198,33.38,33.38,21100.0
2010-12-23 09:30:00,33.26,33.27,33.09,33.26,7600.0,33.1705,33.1805,33.001,33.1705,7600.0
2010-12-23 09:40:00,33.26,33.29,33.2,33.29,3100.0,33.1705,33.2004,33.1107,33.2004,3100.0
2010-12-23 09:50:00,33.28,33.36,33.26,33.3,5200.0,33.1905,33.2703,33.1705,33.2104,5200.0
2010-12-23 10:00:00,33.31,33.37,33.23,33.31,10700.0,33.2204,33.2802,33.1406,33.2204,10700.0
2010-12-23 10:10:00,33.27,33.32,33.25,33.28,2900.0,33.1805,33.2304,33.1605,33.1905,2900.0
2010-12-23 10:20:00,33.28,33.29,33.24,33.26,11900.0,33.1905,33.2004,33.1506,33.1705,11900.0
2010-12-23 10:30:00,33.25,33.34,33.25,33.31,106600.0,33.1605,33.2503,33.1605,33.2204,106600.0
2010-12-23 10:40:00,33.31,33.33,33.12,33.22,10100.0,33.2204,33.2403,33.0309,33.1306,10100.0
2010-12-23 10:50:00,33.25,33.26,33.2,33.23,6500.0,33.1605,33.1705,33.1107,33.1406,6500.0
2010-12-23 11:00:00,33.2,33.22,33.19,33.2,2600.0,33.1107,33.1306,33.1007,33.1107,2600.0
2010-12-23 11:10:00,33.19,33.19,33.15,33.16,6600.0,33.1007,33.1007,33.0608,33.0708,6600.0
2010-12-23 11:20:00,33.16,33.16,33.11,33.12,8500.0,33.0708,33.0708,33.0209,33.0309,8500.0
2010-12-23 11:30:00,33.12,33.12,33.07,33.1,6900.0,33.0309,33.0309,32.981,33.011,6900.0
2010-12-23 11:40:00,33.08,33.1,33.06,33.08,2200.0,32.991,33.011,32.9711,32.991,2200.0
2010-12-23 11:50:00,33.06,33.13,33.06,33.12,3200.0,32.9711,33.0409,32.9711,33.0309,3200.0
2010-12-23 12:00:00,33.12,33.2,33.12,33.18,1900.0,33.0309,33.1107,33.0309,33.0907,1900.0
2010-12-23 12:10:00,33.15,33.15,33.08,33.08,23000.0,33.0608,33.0608,32.991,32.991,23000.0
2010-12-23 12:20:00,33.09,33.2,33.09,33.2,2600.0,33.001,33.1107,33.001,33.1107,2600.0
2010-12-23 12:30:00,33.22,33.25,33.21,33.25,1300.0,33.1306,33.1605,33.1207,33.1605,1300.0
2010-12-23 12:40:00,33.24,33.25,33.24,33.24,1700.0,33.1506,33.1605,33.1506,33.1506,1700.0
2010-12-23 12:50:00,33.24,33.31,33.23,33.31,6800.0,33.1506,33.2204,33.1406,33.2204,6800.0
2010-12-23 13:00:00,33.31,33.39,33.31,33.34,4900.0,33.2204,33.3002,33.2204,33.2503,4900.0
2010-12-23 13:10:00,33.35,33.47,33.35,33.47,6100.0,33.2603,33.38,33.2603,33.38,6100.0
2010-12-23 13:20:00,33.44,33.5,33.44,33.5,3500.0,33.35,33.4099,33.35,33.4099,3500.0
2010-12-23 13:30:00,33.53,33.53,33.46,33.46,2600.0,33.4398,33.4398,33.37,33.37,2600.0
2010-12-23 13:40:00,33.45,33.46,33.45,33.45,2100.0,33.36,33.37,33.36,33.36,2100.0
2010-12-23 13:50:00,33.45,33.45,33.4,33.41,4200.0,33.36,33.36,33.3101,33.3201,4200.0
2010-12-23 14:00:00,33.39,33.4,33.39,33.39,2000.0,33.3002,33.3101,33.3002,33.3002,2000.0
2010-12-23 14:10:00,33.39,33.4,33.39,33.39,3600.0,33.3002,33.3101,33.3002,33.3002,3600.0
2010-12-23 14:20:00,33.39,33.4,33.38,33.38,2900.0,33.3002,33.3101,33.2902,33.2902,2900.0
2010-12-23 14:30:00,33.38,33.42,33.35,33.42,6600.0,33.2902,33.3301,33.2603,33.3301,6600.0
2010-12-23 14:40:00,33.43,33.44,33.39,33.43,3100.0,33.3401,33.35,33.3002,33.3401,3100.0
2010-12-23 14:50:00,33.42,33.42,33.35,33.35,3600.0,33.3301,33.3301,33.2603,33.2603,3600.0
2010-12-23 15:00:00,33.35,33.44,33.33,33.44,6600.0,33.2603,33.35,33.2403,33.35,6600.0
2010-12-23 15:10:00,33.44,33.45,33.41,33.43,5500.0,33.35,33.36,33.3201,33.3401,5500.0
2010-12-23 15:20:00,33.43,33.45,33.41,33.45,7900.0,33.3401,33.36,33.3201,33.36,7900.0
2010-12-23 15:30:00,33.46,33.47,33.42,33.43,10700.0,33.37,33.38,33.3301,33.3401,10700.0
2010-12-23 15:40:00,33.43,33.44,33.39,33.44,17800.0,33.3401,33.35,33.3002,33.35,17800.0
2010-12-23 15:50:00,33.44,33.5,33.39,33.49,20700.0,33.35,33.4099,33.3002,33.3999,20700.0
2010-12-27 09:30:00,33.33,33.35,33.25,33.26,28300.0,33.2403,33.2603,33.1605,33.1705,28300.0
2010-12-27 09:40:00,33.32,33.33,33.26,33.3,9700.0,33.2304,33.2403,33.1705,33.2104,9700.0
2010-12-27 09:50:00,33.29,33.37,33.25,33.37,7000.0,33.2004,33.2802,33.1605,33.2802,7000.0
2010-12-27 10:00:00,33.35,33.35,33.26,33.27,4700.0,33.2603,33.2603,33.1705,33.1805,4700.0
2010-12-27 10:10:00,33.26,33.33,33.25,33.26,3100.0,33.1705,33.2403,33.1605,33.1705,3100.0
2010-12-27 10:20:00,33.25,33.3,33.25,33.26,3100.0,33.1605,33.2104,33.1605,33.1705,3100.0
2010-12-27 10:30:00,33.25,33.28,33.25,33.25,14200.0,33.1605,33.1905,33.1605,33.1605,14200.0
2010-12-27 10:40:00,33.25,33.31,33.23,33.31,8300.0,33.1605,33.2204,33.1406,33.2204,8300.0
2010-12-27 10:50:00,33.35,33.37,33.3,33.33,3500.0,33.2603,33.2802,33.2104,33.2403,3500.0
2010-12-27 11:00:00,33.31,33.31,33.25,33.27,4400.0,33.2204,33.2204,33.1605,33.1805,4400.0
2010-12-27 11:10:00,33.29,33.31,33.26,33.29,7200.0,33.2004,33.2204,33.1705,33.2004,7200.0
2010-12-27 11:20:00,33.26,33.29,33.25,33.27,6300.0,33.1705,33.2004,33.1605,33.1805,6300.0
2010-12-27 11:30:00,33.27,33.27,33.25,33.26,1500.0,33.1805,33.1805,33.1605,33.1705,1500.0
2010-12-27 11:40:00,33.27,33.3,33.26,33.3,1900.0,33.1805,33.2104,33.1705,33.2104,1900.0
2010-12-27 11:50:00,33.3,33.3,33.26,33.26,8600.0,33.2104,33.2104,33.1705,33.1705,8600.0
2010-12-27 12:00:00,33.28,33.34,33.26,33.32,5800.0,33.1905,33.2503,33.1705,33.2304,5800.0
2010-12-27 12:10:00,33.33,33.37,33.32,33.35,3400.0,33.2403,33.2802,33.2304,33.2603,3400.0
2010-12-27 12:20:00,33.35,33.42,33.34,33.42,3200.0,33.2603,33.3301,33.2503,33.3301,3200.0
2010-12-27 12:30:00,33.41,33.42,33.36,33.41,1800.0,33.3201,33.3301,33.2703,33.3201,1800.0
2010-12-27 12:40:00,33.4,33.4,33.36,33.38,1700.0,33.3101,33.3101,33.2703,33.2902,1700.0
2010-12-27 12:50:00,33.36,33.39,33.36,33.39,1400.0,33.2703,33.3002,33.2703,33.3002,1400.0
2010-12-27 13:00:00,33.39,33.46,33.38,33.45,2300.0,33.3002,33.37,33.2902,33.36,2300.0
2010-12-27 13:10:00,33.44,33.55,33.44,33.51,7600.0,33.35,33.4597,33.35,33.4198,7600.0
2010-12-27 13:20:00,33.52,33.63,33.52,33.61,1700.0,33.4298,33.5395,33.4298,33.5196,1700.0
2010-12-27 13:30:00,33.6,33.7,33.59,33.67,5900.0,33.5096,33.6093,33.4996,33.5794,5900.0
2010-12-27 13:40:00,33.68,33.77,33.68,33.74,8300.0,33.5894,33.6791,33.5894,33.6492,8300.0
2010-12-27 13:50:00,33.75,33.87,33.75,33.83,7500.0,33.6592,33.7789,33.6592,33.739,7500.0
2010-12-27 14:00:00,33.83,33.91,33.82,33.83,35300.0,33.739,33.8188,33.729,33.739,35300.0
2010-12-27 14:10:00,33.84,33.84,33.76,33.8,8100.0,33.749,33.749,33.6692,33.7091,8100.0
2010-12-27 14:20:00,33.8,33.81,33.77,33.79,2900.0,33.7091,33.719,33.6791,33.6991,2900.0
2010-12-27 14:30:00,33.78,33.8,33.78,33.78,3400.0,33.6891,33.7091,33.6891,33.6891,3400.0
2010-12-27 14:40:00,33.79,33.8,33.76,33.77,4400.0,33.6991,33.7091,33.6692,33.6791,4400.0
2010-12-27 14:50:00,33.78,33.78,33.74,33.74,4400.0,33.6891,33.6891,33.6492,33.6492,4400.0
2010-12-27 15:00:00,33.75,33.75,33.71,33.72,4600.0,33.6592,33.6592,33.6193,33.6293,4600.0
2010-12-27 15:10:00,33.72,33.79,33.69,33.74,7400.0,33.6293,33.6991,33.5994,33.6492,7400.0
2010-12-27 15:20:00,33.74,33.76,33.72,33.75,5400.0,33.6492,33.6692,33.6293,33.6592,5400.0
2010-12-27 15:30:00,33.74,33.74,33.69,33.72,6900.0,33.6492,33.6492,33.5994,33.6293,6900.0
2010-12-27 15:40:00,33.72,33.72,33.67,33.67,5500.0,33.6293,33.6293,33.5794,33.5794,5500.0
2010-12-27 15:50:00,33.68,33.72,33.64,33.65,17700.0,33.5894,33.6293,33.5495,33.5595,17700.0
2010-12-28 09:30:00,33.66,33.66,33.32,33.32,7000.0,33.5694,33.5694,33.2304,33.2304,7000.0
2010-12-28 09:40:00,33.34,33.46,33.34,33.44,3900.0,33.2503,33.37,33.2503,33.35,3900.0
2010-12-28 09:50:00,33.44,33.58,33.42,33.42,4100.0,33.35,33.4897,33.3301,33.3301,4100.0
2010-12-28 10:00:00,33.4,33.43,33.31,33.33,5600.0,33.3101,33.3401,33.2204,33.2403,5600.0
2010-12-28 10:10:00,33.33,33.34,33.3,33.33,5200.0,33.2403,33.2503,33.2104,33.2403,5200.0
2010-12-28 10:20:00,33.32,33.36,33.31,33.33,6900.0,33.2304,33.2703,33.2204,33.2403,6900.0
2010-12-28 10:30:00,33.33,33.33,33.25,33.29,8300.0,33.2403,33.2403,33.1605,33.2004,8300.0
2010-12-28 10:40:00,33.29,33.31,33.27,33.27,3000.0,33.2004,33.2204,33.1805,33.1805,3000.0
2010-12-28 10:50:00,33.27,33.28,33.25,33.28,2300.0,33.1805,33.1905,33.1605,33.1905,2300.0
2010-12-28 11:00:00,33.28,33.39,33.28,33.38,3800.0,33.1905,33.3002,33.1905,33.2902,3800.0
2010-12-28 11:10:00,33.37,33.38,33.33,33.33,5100.0,33.2802,33.2902,33.2403,33.2403,5100.0
2010-12-28 11:20:00,33.33,33.37,33.33,33.34,11200.0,33.2403,33.2802,33.2403,33.2503,11200.0
2010-12-28 11:30:00,33.33,33.36,33.26,33.34,22800.0,33.2403,33.2703,33.1705,33.2503,22800.0
2010-12-28 11:40:00,33.34,33.37,33.31,33.33,4300.0,33.2503,33.2802,33.2204,33.2403,4300.0
2010-12-28 11:50:00,33.33,33.36,33.32,33.36,5900.0,33.2403,33.2703,33.2304,33.2703,5900.0
2010-12-28 12:00:00,33.31,33.34,33.31,33.33,5300.0,33.2204,33.2503,33.2204,33.2403,5300.0
2010-12-28 12:10:00,33.33,33.36,33.32,33.32,5400.0,33.2403,33.2703,33.2304,33.2304,5400.0
2010-12-28 12:20:00,33.33,33.38,33.31,33.38,8900.0,33.2403,33.2902,33.2204,33.2902,8900.0
2010-12-28 12:30:00,33.36,33.38,33.34,33.37,6600.0,33.2703,33.2902,33.2503,33.2802,6600.0
2010-12-28 12:40:00,33.37,33.37,33.34,33.34,1600.0,33.2802,33.2802,33.2503,33.2503,1600.0
2010-12-28 12:50:00,33.34,33.48,33.34,33.42,16400.0,33.2503,33.3899,33.2503,33.3301,16400.0
2010-12-28 13:00:00,33.41,33.46,33.41,33.45,7900.0,33.3201,33.37,33.3201,33.36,7900.0
2010-12-28 13:10:00,33.45,33.45,33.43,33.43,3600.0,33.36,33.36,33.3401,33.3401,3600.0
2010-12-28 13:20:00,33.44,33.44,33.41,33.43,10900.0,33.35,33.35,33.3201,33.3401,10900.0
2010-12-28 13:30:00,33.43,33.45,33.41,33.41,5300.0,33.3401,33.36,33.3201,33.3201,5300.0
2010-12-28 13:40:00,33.42,33.42,33.41,33.42,2000.0,33.3301,33.3301,33.3201,33.3301,2000.0
2010-12-28 13:50:00,33.42,33.43,33.41,33.43,3700.0,33.3301,33.3401,33.3201,33.3401,3700.0
2010-12-28 14:00:00,33.43,33.45,33.42,33.43,4100.0,33.3401,33.36,33.3301,33.3401,4100.0
2010-12-28 14:10:00,33.42,33.42,33.38,33.39,6200.0,33.3301,33.3301,33.2902,33.3002,6200.0
2010-12-28 14:20:00,33.39,33.46,33.39,33.45,7100.0,33.3002,33.37,33.3002,33.36,7100.0
2010-12-28 14:30:00,33.46,33.52,33.44,33.52,11900.0,33.37,33.4298,33.35,33.4298,11900.0
2010-12-28 14:40:00,33.51,33.52,33.49,33.52,3200.0,33.4198,33.4298,33.3999,33.4298,3200.0
2010-12-28 14:50:00,33.52,33.52,33.5,33.51,7000.0,33.4298,33.4298,33.4099,33.4198,7000.0
2010-12-28 15:00:00,33.51,33.51,33.5,33.5,3100.0,33.4198,33.4198,33.4099,33.4099,3100.0
2010-12-28 15:10:00,33.5,33.53,33.5,33.52,5600.0,33.4099,33.4398,33.4099,33.4298,5600.0
2010-12-28 15:20:00,33.53,33.53,33.51,33.52,5200.0,33.4398,33.4398,33.4198,33.4298,5200.0
2010-12-28 15:30:00,33.54,33.6,33.51,33.57,8100.0,33.4498,33.5096,33.4198,33.4797,8100.0
2010-12-28 15:40:00,33.57,33.57,33.52,33.52,9300.0,33.4797,33.4797,33.4298,33.4298,9300.0
2010-12-28 15:50:00,33.53,33.57,33.5,33.51,25600.0,33.4398,33.4797,33.4099,33.4198,25600.0
2010-12-29 09:30:00,33.49,33.59,33.41,33.55,7100.0,33.3999,33.4996,33.3201,33.4597,7100.0
2010-12-29 09:40:00,33.55,33.57,33.43,33.43,3500.0,33.4597,33.4797,33.3401,33.3401,3500.0
2010-12-29 09:50:00,33.43,33.46,33.4,33.4,50200.0,33.3401,33.37,33.3101,33.3101,50200.0
2010-12-29 10:00:00,33.42,33.49,33.39,33.42,30900.0,33.3301,33.3999,33.3002,33.3301,30900.0
2010-12-29 10:10:00,33.41,33.42,33.4,33.4,7600.0,33.3201,33.3301,33.3101,33.3101,7600.0
2010-12-29 10:20:00,33.41,33.42,33.37,33.42,23700.0,33.3201,33.3301,33.2802,33.3301,23700.0
2010-12-29 10:30:00,33.42,33.42,33.4,33.4,12000.0,33.3301,33.3301,33.3101,33.3101,12000.0
2010-12-29 10:40:00,33.4,33.42,33.4,33.41,7900.0,33.3101,33.3301,33.3101,33.3201,7900.0
2010-12-29 10:50:00,33.42,33.44,33.41,33.43,9600.0,33.3301,33.35,33.3201,33.3401,9600.0
2010-12-29 11:00:00,33.43,33.43,33.4,33.41,5200.0,33.3401,33.3401,33.3101,33.3201,5200.0
2010-12-29 11:10:00,33.41,33.44,33.4,33.44,9500.0,33.3201,33.35,33.3101,33.35,9500.0
2010-12-29 11:20:00,33.45,33.45,33.43,33.43,200.0,33.36,33.36,33.3401,33.3401,200.0
2010-12-29 11:30:00,33.43,33.46,33.43,33.45,2000.0,33.3401,33.37,33.3401,33.36,2000.0
2010-12-29 11:40:00,33.43,33.48,33.43,33.44,1500.0,33.3401,33.3899,33.3401,33.35,1500.0
2010-12-29 11:50:00,33.43,33.51,33.42,33.51,2900.0,33.3401,33.4198,33.3301,33.4198,2900.0
2010-12-29 12:00:00,33.52,33.52,33.49,33.51,2400.0,33.4298,33.4298,33.3999,33.4198,2400.0
2010-12-29 12:10:00,33.49,33.51,33.45,33.46,6600.0,33.3999,33.4198,33.36,33.37,6600.0
2010-12-29 12:20:00,33.46,33.46,33.43,33.44,2600.0,33.37,33.37,33.3401,33.35,2600.0
2010-12-29 12:30:00,33.43,33.45,33.43,33.44,3800.0,33.3401,33.36,33.3401,33.35,3800.0
2010-12-29 12:40:00,33.45,33.45,33.41,33.43,3000.0,33.36,33.36,33.3201,33.3401,3000.0
2010-12-29 12:50:00,33.44,33.44,33.39,33.42,12000.0,33.35,33.35,33.3002,33.3301,12000.0
2010-12-29 13:00:00,33.43,33.45,33.43,33.43,3000.0,33.3401,33.36,33.3401,33.3401,3000.0
2010-12-29 13:10:00,33.44,33.47,33.43,33.47,2700.0,33.35,33.38,33.3401,33.38,2700.0
2010-12-29 13:20:00,33.48,33.48,33.45,33.45,7300.0,33.3899,33.3899,33.36,33.36,7300.0
2010-12-29 13:30:00,33.44,33.47,33.43,33.45,9800.0,33.35,33.38,33.3401,33.36,9800.0
2010-12-29 13:40:00,33.44,33.45,33.43,33.45,3700.0,33.35,33.36,33.3401,33.36,3700.0
2010-12-29 13:50:00,33.43,33.45,33.43,33.43,4200.0,33.3401,33.36,33.3401,33.3401,4200.0
2010-12-29 14:00:00,33.43,33.44,33.43,33.43,1800.0,33.3401,33.35,33.3401,33.3401,1800.0
2010-12-29 14:10:00,33.43,33.44,33.35,33.35,4100.0,33.3401,33.35,33.2603,33.2603,4100.0
2010-12-29 14:20:00,33.35,33.39,33.35,33.38,4800.0,33.2603,33.3002,33.2603,33.2902,4800.0
2010-12-29 14:30:00,33.38,33.39,33.37,33.38,4900.0,33.2902,33.3002,33.2802,33.2902,4900.0
2010-12-29 14:40:00,33.4,33.42,33.37,33.4,14600.0,33.3101,33.3301,33.2802,33.3101,14600.0
2010-12-29 14:50:00,33.39,33.42,33.39,33.4,7600.0,33.3002,33.3301,33.3002,33.3101,7600.0
2010-12-29 15:00:00,33.4,33.42,33.39,33.41,11400.0,33.3101,33.3301,33.3002,33.3201,11400.0
2010-12-29 15:10:00,33.42,33.43,33.41,33.43,3000.0,33.3301,33.3401,33.3201,33.3401,3000.0
2010-12-29 15:20:00,33.41,33.43,33.39,33.39,11100.0,33.3201,33.3401,33.3002,33.3002,11100.0
2010-12-29 15:30:00,33.4,33.4,33.39,33.39,15700.0,33.3101,33.3101,33.3002,33.3002,15700.0
2010-12-29 15:40:00,33.4,33.41,33.39,33.4,15600.0,33.3101,33.3201,33.3002,33.3101,15600.0
2010-12-29 15:50:00,33.39,33.41,33.32,33.32,51400.0,33.3002,33.3201,33.2304,33.2304,51400.0
2010-12-30 09:30:00,33.4,33.49,33.32,33.44,10000.0,33.3101,33.3999,33.2304,33.35,10000.0
2010-12-30 09:40:00,33.45,33.55,33.44,33.5,7200.0,33.36,33.4597,33.35,33.4099,7200.0
2010-12-30 09:50:00,33.5,33.52,33.5,33.5,7800.0,33.4099,33.4298,33.4099,33.4099,7800.0
2010-12-30 10:00:00,33.51,33.56,33.45,33.53,12200.0,33.4198,33.4697,33.36,33.4398,12200.0
2010-12-30 10:10:00,33.53,33.53,33.45,33.49,5900.0,33.4398,33.4398,33.36,33.3999,5900.0
2010-12-30 10:20:00,33.47,33.48,33.45,33.48,1100.0,33.38,33.3899,33.36,33.3899,1100.0
2010-12-30 10:30:00,33.47,33.48,33.45,33.47,4900.0,33.38,33.3899,33.36,33.38,4900.0
2010-12-30 10:40:00,33.46,33.54,33.45,33.49,6600.0,33.37,33.4498,33.36,33.3999,6600.0
2010-12-30 10:50:00,33.48,33.51,33.48,33.5,2000.0,33.3899,33.4198,33.3899,33.4099,2000.0
2010-12-30 11:00:00,33.47,33.48,33.45,33.48,6400.0,33.38,33.3899,33.36,33.3899,6400.0
2010-12-30 11:10:00,33.46,33.49,33.46,33.49,1600.0,33.37,33.3999,33.37,33.3999,1600.0
2010-12-30 11:20:00,33.5,33.5,33.38,33.38,36300.0,33.4099,33.4099,33.2902,33.2902,36300.0
2010-12-30 11:30:00,33.39,33.48,33.34,33.4,28200.0,33.3002,33.3899,33.2503,33.3101,28200.0
2010-12-30 11:40:00,33.38,33.51,33.37,33.48,14600.0,33.2902,33.4198,33.2802,33.3899,14600.0
2010-12-30 11:50:00,33.47,33.47,33.35,33.37,20400.0,33.38,33.38,33.2603,33.2802,20400.0
2010-12-30 12:00:00,33.36,33.4,33.36,33.4,800.0,33.2703,33.3101,33.2703,33.3101,800.0
2010-12-30 12:10:00,33.4,33.4,33.36,33.37,4800.0,33.3101,33.3101,33.2703,33.2802,4800.0
2010-12-30 12:20:00,33.4,33.43,33.39,33.4,6300.0,33.3101,33.3401,33.3002,33.3101,6300.0
2010-12-30 12:30:00,33.39,33.4,33.38,33.4,1700.0,33.3002,33.3101,33.2902,33.3101,1700.0
2010-12-30 12:40:00,33.4,33.43,33.4,33.43,4400.0,33.3101,33.3401,33.3101,33.3401,4400.0
2010-12-30 12:50:00,33.44,33.45,33.39,33.4,7700.0,33.35,33.36,33.3002,33.3101,7700.0
2010-12-30 13:00:00,33.4,33.4,33.36,33.38,4400.0,33.3101,33.3101,33.2703,33.2902,4400.0
2010-12-30 13:10:00,33.39,33.39,33.38,33.38,300.0,33.3002,33.3002,33.2902,33.2902,300.0
2010-12-30 13:20:00,33.38,33.41,33.38,33.41,6900.0,33.2902,33.3201,33.2902,33.3201,6900.0
2010-12-30 13:30:00,33.4,33.41,33.36,33.36,7900.0,33.3101,33.3201,33.2703,33.2703,7900.0
2010-12-30 13:40:00,33.36,33.37,33.35,33.37,7000.0,33.2703,33.2802,33.2603,33.2802,7000.0
2010-12-30 13:50:00,33.36,33.36,33.32,33.33,4300.0,33.2703,33.2703,33.2304,33.2403,4300.0
2010-12-30 14:00:00,33.34,33.34,33.32,33.33,10300.0,33.2503,33.2503,33.2304,33.2403,10300.0
2010-12-30 14:10:00,33.32,33.32,33.27,33.27,3900.0,33.2304,33.2304,33.1805,33.1805,3900.0
2010-12-30 14:20:00,33.27,33.29,33.26,33.29,3700.0,33.1805,33.2004,33.1705,33.2004,3700.0
2010-12-30 14:30:00,33.28,33.36,33.28,33.36,6400.0,33.1905,33.2703,33.1905,33.2703,6400.0
2010-12-30 14:40:00,33.36,33.38,33.35,33.35,5400.0,33.2703,33.2902,33.2603,33.2603,5400.0
2010-12-30 14:50:00,33.35,33.35,33.28,33.28,6300.0,33.2603,33.2603,33.1905,33.1905,6300.0
2010-12-30 15:00:00,33.28,33.3,33.28,33.3,3800.0,33.1905,33.2104,33.1905,33.2104,3800.0
2010-12-30 15:10:00,33.29,33.3,33.29,33.3,5500.0,33.2004,33.2104,33.2004,33.2104,5500.0
2010-12-30 15:20:00,33.3,33.34,33.29,33.33,7400.0,33.2104,33.2503,33.2004,33.2403,7400.0
2010-12-30 15:30:00,33.32,33.32,33.27,33.32,10000.0,33.2304,33.2304,33.1805,33.2304,10000.0
2010-12-30 15:40:00,33.32,33.32,33.26,33.29,11500.0,33.2304,33.2304,33.1705,33.2004,11500.0
2010-12-30 15:50:00,33.29,33.5,33.28,33.4,69900.0,33.2004,33.4099,33.1905,33.3101,69900.0
2010-12-31 09:30:00,33.26,33.29,33.18,33.27,3300.0,33.1705,33.2004,33.0907,33.1805,3300.0
2010-12-31 09:40:00,33.26,33.38,33.25,33.3,11000.0,33.1705,33.2902,33.1605,33.2104,11000.0
2010-12-31 09:50:00,33.29,33.35,33.29,33.35,2400.0,33.2004,33.2603,33.2004,33.2603,2400.0
2010-12-31 10:00:00,33.38,33.38,33.34,33.34,2600.0,33.2902,33.2902,33.2503,33.2503,2600.0
2010-12-31 10:10:00,33.36,33.42,33.35,33.35,3000.0,33.2703,33.3301,33.2603,33.2603,3000.0
2010-12-31 10:20:00,33.35,33.35,33.32,33.32,1400.0,33.2603,33.2603,33.2304,33.2304,1400.0
2010-12-31 10:30:00,33.34,33.34,33.29,33.3,1700.0,33.2503,33.2503,33.2004,33.2104,1700.0
2010-12-31 10:40:00,33.33,33.33,33.32,33.33,600.0,33.2403,33.2403,33.2304,33.2403,600.0
2010-12-31 10:50:00,33.32,33.34,33.32,33.33,2200.0,33.2304,33.2503,33.2304,33.2403,2200.0
2010-12-31 11:00:00,33.33,33.4,33.31,33.37,3600.0,33.2403,33.3101,33.2204,33.2802,3600.0
2010-12-31 11:10:00,33.38,33.38,33.35,33.35,9500.0,33.2902,33.2902,33.2603,33.2603,9500.0
2010-12-31 11:20:00,33.35,33.36,33.35,33.35,9500.0,33.2603,33.2703,33.2603,33.2603,9500.0
2010-12-31 11:30:00,33.35,33.36,33.35,33.35,7800.0,33.2603,33.2703,33.2603,33.2603,7800.0
2010-12-31 11:40:00,33.35,33.36,33.33,33.35,4600.0,33.2603,33.2703,33.2403,33.2603,4600.0
2010-12-31 11:50:00,33.35,33.36,33.35,33.36,400.0,33.2603,33.2703,33.2603,33.2703,400.0
2010-12-31 12:00:00,33.36,33.36,33.35,33.35,500.0,33.2703,33.2703,33.2603,33.2603,500.0
2010-12-31 12:10:00,33.35,33.35,33.35,33.35,3500.0,33.2603,33.2603,33.2603,33.2603,3500.0
2010-12-31 12:20:00,33.35,33.36,33.35,33.35,1100.0,33.2603,33.2703,33.2603,33.2603,1100.0
2010-12-31 12:30:00,33.35,33.35,33.31,33.33,3900.0,33.2603,33.2603,33.2204,33.2403,3900.0
2010-12-31 12:40:00,33.33,33.33,33.31,33.32,3300.0,33.2403,33.2403,33.2204,33.2304,3300.0
2010-12-31 12:50:00,33.32,33.34,33.32,33.34,2600.0,33.2304,33.2503,33.2304,33.2503,2600.0
2010-12-31 13:00:00,33.33,33.34,33.33,33.34,200.0,33.2403,33.2503,33.2403,33.2503,200.0
2010-12-31 13:10:00,33.33,33.35,33.33,33.35,2100.0,33.2403,33.2603,33.2403,33.2603,2100.0
2010-12-31 13:20:00,33.34,33.35,33.34,33.35,2400.0,33.2503,33.2603,33.2503,33.2603,2400.0
2010-12-31 13:30:00,33.36,33.36,33.34,33.34,1200.0,33.2703,33.2703,33.2503,33.2503,1200.0
2010-12-31 13:40:00,33.35,33.36,33.3,33.35,7200.0,33.2603,33.2703,33.2104,33.2603,7200.0
2010-12-31 13:50:00,33.36,33.36,33.35,33.36,1300.0,33.2703,33.2703,33.2603,33.2703,1300.0
2010-12-31 14:00:00,33.35,33.36,33.35,33.35,1100.0,33.2603,33.2703,33.2603,33.2603,1100.0
2010-12-31 14:10:00,33.35,33.36,33.33,33.34,15200.0,33.2603,33.2703,33.2403,33.2503,15200.0
2010-12-31 14:20:00,33.33,33.34,33.31,33.32,3600.0,33.2403,33.2503,33.2204,33.2304,3600.0
2010-12-31 14:30:00,33.33,33.35,33.33,33.35,3600.0,33.2403,33.2603,33.2403,33.2603,3600.0
2010-12-31 14:40:00,33.34,33.35,33.33,33.33,3000.0,33.2503,33.2603,33.2403,33.2403,3000.0
2010-12-31 14:50:00,33.33,33.35,33.33,33.34,4600.0,33.2403,33.2603,33.2403,33.2503,4600.0
2010-12-31 15:00:00,33.34,33.35,33.29,33.3,11300.0,33.2503,33.2603,33.2004,33.2104,11300.0
2010-12-31 15:10:00,33.31,33.33,33.26,33.3,8800.0,33.2204,33.2403,33.1705,33.2104,8800.0
2010-12-31 15:20:00,33.31,33.31,33.28,33.28,5100.0,33.2204,33.2204,33.1905,33.1905,5100.0
2010-12-31 15:30:00,33.29,33.29,33.23,33.24,10900.0,33.2004,33.2004,33.1406,33.1506,10900.0
2010-12-31 15:40:00,33.23,33.3,33.0,33.02,40900.0,33.1406,33.2104,32.9112,32.9312,40900.0
2010-12-31 15:50:00,33.01,33.03,32.83,32.84,71600.0,32.9212,32.9411,32.7417,32.7517,71600.0
2011-01-03 09:30:00,32.69,33.25,32.69,33.25,26500.0,32.6021,33.1605,32.6021,33.1605,26500.0
2011-01-03 09:40:00,33.24,33.45,33.2,33.36,15000.0,33.1506,33.36,33.1107,33.2703,15000.0
2011-01-03 09:50:00,33.38,33.5,33.38,33.48,51200.0,33.2902,33.4099,33.2902,33.3899,51200.0
2011-01-03 10:00:00,33.48,33.61,33.47,33.54,28300.0,33.3899,33.5196,33.38,33.4498,28300.0
2011-01-03 10:10:00,33.56,33.84,33.56,33.83,8300.0,33.4697,33.749,33.4697,33.739,8300.0
2011-01-03 10:20:00,33.85,33.98,33.83,33.85,9300.0,33.7589,33.8886,33.739,33.7589,9300.0
2011-01-03 10:30:00,33.88,34.0,33.77,33.82,13900.0,33.7889,33.9085,33.6791,33.729,13900.0
2011-01-03 10:40:00,33.82,33.93,33.82,33.89,11300.0,33.729,33.8387,33.729,33.7988,11300.0
2011-01-03 10:50:00,33.93,34.0,33.91,33.95,5700.0,33.8387,33.9085,33.8188,33.8587,5700.0
2011-01-03 11:00:00,33.93,33.99,33.92,33.99,5000.0,33.8387,33.8986,33.8287,33.8986,5000.0
2011-01-03 11:10:00,33.98,34.01,33.97,33.99,10500.0,33.8886,33.9185,33.8786,33.8986,10500.0
2011-01-03 11:20:00,33.98,33.99,33.94,33.96,4800.0,33.8886,33.8986,33.8487,33.8686,4800.0
2011-01-03 11:30:00,33.98,34.0,33.97,34.0,2600.0,33.8886,33.9085,33.8786,33.9085,2600.0
2011-01-03 11:40:00,33.99,33.99,33.92,33.97,7800.0,33.8986,33.8986,33.8287,33.8786,7800.0
2011-01-03 11:50:00,33.98,33.99,33.95,33.99,3600.0,33.8886,33.8986,33.8587,33.8986,3600.0
2011-01-03 12:00:00,33.99,34.0,33.98,34.0,3600.0,33.8986,33.9085,33.8886,33.9085,3600.0
2011-01-03 12:10:00,34.0,34.14,34.0,34.06,27300.0,33.9085,34.0482,33.9085,33.9684,27300.0
2011-01-03 12:20:00,34.04,34.05,33.98,34.0,9000.0,33.9484,33.9584,33.8886,33.9085,9000.0
2011-01-03 12:30:00,34.0,34.01,33.96,33.97,3600.0,33.9085,33.9185,33.8686,33.8786,3600.0
2011-01-03 12:40:00,33.95,34.0,33.95,33.97,3400.0,33.8587,33.9085,33.8587,33.8786,3400.0
2011-01-03 12:50:00,33.97,34.0,33.97,34.0,2900.0,33.8786,33.9085,33.8786,33.9085,2900.0
2011-01-03 13:00:00,33.99,34.0,33.99,34.0,2400.0,33.8986,33.9085,33.8986,33.9085,2400.0
2011-01-03 13:10:00,33.99,34.0,33.98,33.98,1800.0,33.8986,33.9085,33.8886,33.8886,1800.0
2011-01-03 13:20:00,33.98,33.98,33.94,33.95,5100.0,33.8886,33.8886,33.8487,33.8587,5100.0
2011-01-03 13:30:00,33.94,33.95,33.91,33.94,5600.0,33.8487,33.8587,33.8188,33.8487,5600.0
2011-01-03 13:40:00,33.94,33.95,33.91,33.94,2900.0,33.8487,33.8587,33.8188,33.8487,2900.0
2011-01-03 13:50:00,33.94,33.94,33.92,33.94,1600.0,33.8487,33.8487,33.8287,33.8487,1600.0
2011-01-03 14:00:00,33.93,33.95,33.92,33.94,4800.0,33.8387,33.8587,33.8287,33.8487,4800.0
2011-01-03 14:10:00,33.94,33.94,33.9,33.94,4700.0,33.8487,33.8487,33.8088,33.8487,4700.0
2011-01-03 14:20:00,33.94,33.94,33.91,33.91,3000.0,33.8487,33.8487,33.8188,33.8188,3000.0
2011-01-03 14:30:00,33.9,33.92,33.83,33.86,10700.0,33.8088,33.8287,33.739,33.7689,10700.0
2011-01-03 14:40:00,33.88,33.94,33.85,33.94,6500.0,33.7889,33.8487,33.7589,33.8487,6500.0
2011-01-03 14:50:00,33.93,33.94,33.91,33.94,2600.0,33.8387,33.8487,33.8188,33.8487,2600.0
2011-01-03 15:00:00,33.94,33.94,33.89,33.9,5000.0,33.8487,33.8487,33.7988,33.8088,5000.0
2011-01-03 15:10:00,33.88,33.9,33.82,33.84,7300.0,33.7889,33.8088,33.729,33.749,7300.0
2011-01-03 15:20:00,33.85,33.85,33.78,33.78,13800.0,33.7589,33.7589,33.6891,33.6891,13800.0
2011-01-03 15:30:00,33.78,33.79,33.78,33.79,7900.0,33.6891,33.6991,33.6891,33.6991,7900.0
2011-01-03 15:40:00,33.79,33.89,33.79,33.88,15300.0,33.6991,33.7988,33.6991,33.7889,15300.0
2011-01-03 15:50:00,33.87,33.9,33.78,33.78,18500.0,33.7789,33.8088,33.6891,33.6891,18500.0
2011-01-04 09:30:00,33.74,33.82,33.6,33.73,12100.0,33.6492,33.729,33.5096,33.6393,12100.0
2011-01-04 09:40:00,33.73,33.73,33.4,33.4,7600.0,33.6393,33.6393,33.3101,33.3101,7600.0
2011-01-04 09:50:00,33.4,33.49,33.38,33.49,5200.0,33.3101,33.3999,33.2902,33.3999,5200.0
2011-01-04 10:00:00,33.52,33.58,33.45,33.58,4200.0,33.4298,33.4897,33.36,33.4897,4200.0
2011-01-04 10:10:00,33.6,33.66,33.59,33.59,6200.0,33.5096,33.5694,33.4996,33.4996,6200.0
2011-01-04 10:20:00,33.62,33.63,33.6,33.6,9600.0,33.5296,33.5395,33.5096,33.5096,9600.0
2011-01-04 10:30:00,33.63,33.71,33.63,33.7,6400.0,33.5395,33.6193,33.5395,33.6093,6400.0
2011-01-04 10:40:00,33.68,33.69,33.6,33.6,4300.0,33.5894,33.5994,33.5096,33.5096,4300.0
2011-01-04 10:50:00,33.6,33.6,33.48,33.5,6600.0,33.5096,33.5096,33.3899,33.4099,6600.0
2011-01-04 11:00:00,33.49,33.5,33.45,33.45,18900.0,33.3999,33.4099,33.36,33.36,18900.0
2011-01-04 11:10:00,33.45,33.49,33.41,33.46,10300.0,33.36,33.3999,33.3201,33.37,10300.0
2011-01-04 11:20:00,33.48,33.54,33.48,33.49,2300.0,33.3899,33.4498,33.3899,33.3999,2300.0
2011-01-04 11:30:00,33.47,33.48,33.43,33.45,17900.0,33.38,33.3899,33.3401,33.36,17900.0
2011-01-04 11:40:00,33.45,33.47,33.44,33.44,9600.0,33.36,33.38,33.35,33.35,9600.0
2011-01-04 11:50:00,33.45,33.45,33.36,33.36,4400.0,33.36,33.36,33.2703,33.2703,4400.0
2011-01-04 12:00:00,33.37,33.41,33.28,33.28,11800.0,33.2802,33.3201,33.1905,33.1905,11800.0
2011-01-04 12:10:00,33.28,33.28,33.24,33.27,2200.0,33.1905,33.1905,33.1506,33.1805,2200.0
2011-01-04 12:20:00,33.25,33.25,33.13,33.17,5300.0,33.1605,33.1605,33.0409,33.0808,5300.0
2011-01-04 12:30:00,33.17,33.19,33.15,33.19,3100.0,33.0808,33.1007,33.0608,33.1007,3100.0
2011-01-04 12:40:00,33.17,33.2,33.12,33.19,5000.0,33.0808,33.1107,33.0309,33.1007,5000.0
2011-01-04 12:50:00,33.2,33.22,33.17,33.17,6400.0,33.1107,33.1306,33.0808,33.0808,6400.0
2011-01-04 13:00:00,33.18,33.21,33.17,33.2,1700.0,33.0907,33.1207,33.0808,33.1107,1700.0
2011-01-04 13:10:00,33.21,33.3,33.21,33.3,2100.0,33.1207,33.2104,33.1207,33.2104,2100.0
2011-01-04 13:20:00,33.31,33.33,33.3,33.33,3600.0,33.2204,33.2403,33.2104,33.2403,3600.0
2011-01-04 13:30:00,33.34,33.36,33.33,33.35,3200.0,33.2503,33.2703,33.2403,33.2603,3200.0
2011-01-04 13:40:00,33.34,33.39,33.33,33.38,2600.0,33.2503,33.3002,33.2403,33.2902,2600.0
2011-01-04 13:50:00,33.36,33.39,33.33,33.33,2900.0,33.2703,33.3002,33.2403,33.2403,2900.0
2011-01-04 14:00:00,33.33,33.4,33.3,33.4,10700.0,33.2403,33.3101,33.2104,33.3101,10700.0
2011-01-04 14:10:00,33.4,33.4,33.37,33.37,4900.0,33.3101,33.3101,33.2802,33.2802,4900.0
2011-01-04 14:20:00,33.36,33.4,33.34,33.38,6900.0,33.2703,33.3101,33.2503,33.2902,6900.0
2011-01-04 14:30:00,33.38,33.38,33.29,33.29,4500.0,33.2902,33.2902,33.2004,33.2004,4500.0
2011-01-04 14:40:00,33.3,33.34,33.29,33.32,5400.0,33.2104,33.2503,33.2004,33.2304,5400.0
2011-01-04 14:50:00,33.32,33.32,33.24,33.24,4900.0,33.2304,33.2304,33.1506,33.1506,4900.0
2011-01-04 15:00:00,33.24,33.29,33.24,33.29,11900.0,33.1506,33.2004,33.1506,33.2004,11900.0
2011-01-04 15:10:00,33.29,33.3,33.26,33.3,11100.0,33.2004,33.2104,33.1705,33.2104,11100.0
2011-01-04 15:20:00,33.3,33.33,33.29,33.29,6500.0,33.2104,33.2403,33.2004,33.2004,6500.0
2011-01-04 15:30:00,33.28,33.31,33.25,33.29,16500.0,33.1905,33.2204,33.1605,33.2004,16500.0
2011-01-04 15:40:00,33.29,33.3,33.27,33.3,12100.0,33.2004,33.2104,33.1805,33.2104,12100.0
2011-01-04 15:50:00,33.3,33.32,33.25,33.25,17300.0,33.2104,33.2304,33.1605,33.1605,17300.0
2011-01-05 09:30:00,33.1,33.74,33.04,33.14,14400.0,33.011,33.6492,32.9511,33.0508,14400.0
2011-01-05 09:40:00,33.16,33.34,33.12,33.23,9300.0,33.0708,33.2503,33.0309,33.1406,9300.0
2011-01-05 09:50:00,33.26,33.27,33.21,33.21,3500.0,33.1705,33.1805,33.1207,33.1207,3500.0
2011-01-05 10:00:00,33.21,33.42,33.21,33.42,3500.0,33.1207,33.3301,33.1207,33.3301,3500.0
2011-01-05 10:10:00,33.48,33.56,33.48,33.55,3100.0,33.3899,33.4697,33.3899,33.4597,3100.0
2011-01-05 10:20:00,33.62,33.62,33.57,33.59,1200.0,33.5296,33.5296,33.4797,33.4996,1200.0
2011-01-05 10:30:00,33.61,33.65,33.55,33.61,8100.0,33.5196,33.5595,33.4597,33.5196,8100.0
2011-01-05 10:40:00,33.59,33.61,33.56,33.61,4700.0,33.4996,33.5196,33.4697,33.5196,4700.0
2011-01-05 10:50:00,33.62,33.66,33.62,33.66,1500.0,33.5296,33.5694,33.5296,33.5694,1500.0
2011-01-05 11:00:00,33.69,33.79,33.69,33.79,4500.0,33.5994,33.6991,33.5994,33.6991,4500.0
2011-01-05 11:10:00,33.79,33.8,33.68,33.8,7500.0,33.6991,33.7091,33.5894,33.7091,7500.0
2011-01-05 11:20:00,33.8,33.81,33.78,33.78,11700.0,33.7091,33.719,33.6891,33.6891,11700.0
2011-01-05 11:30:00,33.78,33.78,33.74,33.74,3100.0,33.6891,33.6891,33.6492,33.6492,3100.0
2011-01-05 11:40:00,33.74,33.74,33.56,33.61,7500.0,33.6492,33.6492,33.4697,33.5196,7500.0
2011-01-05 11:50:00,33.61,33.62,33.57,33.6,6600.0,33.5196,33.5296,33.4797,33.5096,6600.0
2011-01-05 12:00:00,33.61,33.61,33.55,33.61,5700.0,33.5196,33.5196,33.4597,33.5196,5700.0
2011-01-05 12:10:00,33.61,33.61,33.39,33.4,11000.0,33.5196,33.5196,33.3002,33.3101,11000.0
2011-01-05 12:20:00,33.39,33.48,33.36,33.48,2000.0,33.3002,33.3899,33.2703,33.3899,2000.0
2011-01-05 12:30:00,33.51,33.58,33.51,33.55,900.0,33.4198,33.4897,33.4198,33.4597,900.0
2011-01-05 12:40:00,33.54,33.54,33.28,33.28,10100.0,33.4498,33.4498,33.1905,33.1905,10100.0
2011-01-05 12:50:00,33.28,33.45,33.25,33.31,24400.0,33.1905,33.36,33.1605,33.2204,24400.0
2011-01-05 13:00:00,33.32,33.35,33.32,33.33,1000.0,33.2304,33.2603,33.2304,33.2403,1000.0
2011-01-05 13:10:00,33.34,33.36,33.32,33.33,3800.0,33.2503,33.2703,33.2304,33.2403,3800.0
2011-01-05 13:20:00,33.3,33.35,33.29,33.29,9200.0,33.2104,33.2603,33.2004,33.2004,9200.0
2011-01-05 13:30:00,33.3,33.3,33.29,33.3,6900.0,33.2104,33.2104,33.2004,33.2104,6900.0
2011-01-05 13:40:00,33.3,33.3,33.29,33.29,5900.0,33.2104,33.2104,33.2004,33.2004,5900.0
2011-01-05 13:50:00,33.29,33.29,33.25,33.27,3500.0,33.2004,33.2004,33.1605,33.1805,3500.0
2011-01-05 14:00:00,33.28,33.3,33.28,33.29,3100.0,33.1905,33.2104,33.1905,33.2004,3100.0
2011-01-05 14:10:00,33.29,33.29,33.27,33.28,3000.0,33.2004,33.2004,33.1805,33.1905,3000.0
2011-01-05 14:20:00,33.28,33.29,33.27,33.28,4400.0,33.1905,33.2004,33.1805,33.1905,4400.0
2011-01-05 14:30:00,33.29,33.3,33.27,33.28,2300.0,33.2004,33.2104,33.1805,33.1905,2300.0
2011-01-05 14:40:00,33.28,33.3,33.28,33.3,2600.0,33.1905,33.2104,33.1905,33.2104,2600.0
2011-01-05 14:50:00,33.3,33.3,33.27,33.28,7700.0,33.2104,33.2104,33.1805,33.1905,7700.0
2011-01-05 15:00:00,33.29,33.31,33.27,33.31,4900.0,33.2004,33.2204,33.1805,33.2204,4900.0
2011-01-05 15:10:00,33.34,33.41,33.32,33.41,5800.0,33.2503,33.3201,33.2304,33.3201,5800.0
2011-01-05 15:20:00,33.41,33.41,33.24,33.25,14400.0,33.3201,33.3201,33.1506,33.1605,14400.0
2011-01-05 15:30:00,33.24,33.26,33.2,33.21,18100.0,33.1506,33.1705,33.1107,33.1207,18100.0
2011-01-05 15:40:00,33.22,33.25,33.14,33.25,13300.0,33.1306,33.1605,33.0508,33.1605,13300.0
2011-01-05 15:50:00,33.25,33.33,33.22,33.29,19800.0,33.1605,33.2403,33.1306,33.2004,19800.0
2011-01-06 09:30:00,33.36,33.51,33.22,33.34,11700.0,33.2703,33.4198,33.1306,33.2503,11700.0
2011-01-06 09:40:00,33.38,33.54,33.37,33.49,3500.0,33.2902,33.4498,33.2802,33.3999,3500.0
2011-01-06 09:50:00,33.48,33.74,33.48,33.74,16400.0,33.3899,33.6492,33.3899,33.6492,16400.0
2011-01-06 10:00:00,33.74,33.86,33.73,33.75,5800.0,33.6492,33.7689,33.6393,33.6592,5800.0
2011-01-06 10:10:00,33.74,33.75,33.64,33.71,3700.0,33.6492,33.6592,33.5495,33.6193,3700.0
2011-01-06 10:20:00,33.74,33.83,33.71,33.75,9300.0,33.6492,33.739,33.6193,33.6592,9300.0
2011-01-06 10:30:00,33.74,33.86,33.73,33.85,4300.0,33.6492,33.7689,33.6393,33.7589,4300.0
2011-01-06 10:40:00,33.88,34.0,33.87,33.88,7000.0,33.7889,33.9085,33.7789,33.7889,7000.0
2011-01-06 10:50:00,33.88,33.88,33.77,33.77,1800.0,33.7889,33.7889,33.6791,33.6791,1800.0
2011-01-06 11:00:00,33.75,33.76,33.65,33.69,4000.0,33.6592,33.6692,33.5595,33.5994,4000.0
2011-01-06 11:10:00,33.67,33.78,33.65,33.65,4500.0,33.5794,33.6891,33.5595,33.5595,4500.0
2011-01-06 11:20:00,33.65,33.72,33.65,33.71,1800.0,33.5595,33.6293,33.5595,33.6193,1800.0
2011-01-06 11:30:00,33.69,33.82,33.68,33.75,4000.0,33.5994,33.729,33.5894,33.6592,4000.0
2011-01-06 11:40:00,33.75,33.8,33.74,33.75,1200.0,33.6592,33.7091,33.6492,33.6592,1200.0
2011-01-06 11:50:00,33.75,33.77,33.74,33.76,2700.0,33.6592,33.6791,33.6492,33.6692,2700.0
2011-01-06 12:00:00,33.75,33.75,33.7,33.71,3100.0,33.6592,33.6592,33.6093,33.6193,3100.0
2011-01-06 12:10:00,33.71,33.74,33.71,33.73,1200.0,33.6193,33.6492,33.6193,33.6393,1200.0
2011-01-06 12:20:00,33.72,33.75,33.72,33.74,2700.0,33.6293,33.6592,33.6293,33.6492,2700.0
2011-01-06 12:30:00,33.74,33.76,33.73,33.75,3900.0,33.6492,33.6692,33.6393,33.6592,3900.0
2011-01-06 12:40:00,33.75,33.77,33.75,33.77,1500.0,33.6592,33.6791,33.6592,33.6791,1500.0
2011-01-06 12:50:00,33.76,33.76,33.74,33.74,3300.0,33.6692,33.6692,33.6492,33.6492,3300.0
2011-01-06 13:00:00,33.74,33.8,33.74,33.75,3400.0,33.6492,33.7091,33.6492,33.6592,3400.0
2011-01-06 13:10:00,33.75,33.81,33.75,33.81,2300.0,33.6592,33.719,33.6592,33.719,2300.0
2011-01-06 13:20:00,33.8,33.8,33.75,33.8,4500.0,33.7091,33.7091,33.6592,33.7091,4500.0
2011-01-06 13:30:00,33.8,33.83,33.8,33.83,1900.0,33.7091,33.739,33.7091,33.739,1900.0
2011-01-06 13:40:00,33.82,33.83,33.8,33.81,1500.0,33.729,33.739,33.7091,33.719,1500.0
2011-01-06 13:50:00,33.82,33.83,33.81,33.83,3700.0,33.729,33.739,33.719,33.739,3700.0
2011-01-06 14:00:00,33.85,34.11,33.85,34.07,47300.0,33.7589,34.0182,33.7589,33.9783,47300.0
2011-01-06 14:10:00,34.11,34.19,34.0,34.01,11300.0,34.0182,34.098,33.9085,33.9185,11300.0
2011-01-06 14:20:00,34.02,34.12,34.01,34.1,8100.0,33.9285,34.0282,33.9185,34.0083,8100.0
2011-01-06 14:30:00,34.12,34.15,34.08,34.12,11000.0,34.0282,34.0581,33.9883,34.0282,11000.0
2011-01-06 14:40:00,34.12,34.12,33.95,33.96,23700.0,34.0282,34.0282,33.8587,33.8686,23700.0
2011-01-06 14:50:00,33.97,34.01,33.94,34.0,14000.0,33.8786,33.9185,33.8487,33.9085,14000.0
2011-01-06 15:00:00,34.0,34.01,33.97,34.0,10800.0,33.9085,33.9185,33.8786,33.9085,10800.0
2011-01-06 15:10:00,34.01,34.08,34.01,34.06,11000.0,33.9185,33.9883,33.9185,33.9684,11000.0
2011-01-06 15:20:00,34.05,34.16,34.01,34.13,16500.0,33.9584,34.0681,33.9185,34.0382,16500.0
2011-01-06 15:30:00,34.13,34.16,34.11,34.12,12800.0,34.0382,34.0681,34.0182,34.0282,12800.0
2011-01-06 15:40:00,34.11,34.15,34.11,34.14,13900.0,34.0182,34.0581,34.0182,34.0482,13900.0
2011-01-06 15:50:00,34.14,34.35,34.14,34.31,46200.0,34.0482,34.2576,34.0482,34.2177,46200.0
2011-01-07 09:30:00,34.18,34.35,34.05,34.08,15000.0,34.088,34.2576,33.9584,33.9883,15000.0
2011-01-07 09:40:00,34.07,34.18,33.91,34.15,8700.0,33.9783,34.088,33.8188,34.0581,8700.0
2011-01-07 09:50:00,34.17,34.2,34.06,34.19,5800.0,34.0781,34.108,33.9684,34.098,5800.0
2011-01-07 10:00:00,34.2,34.26,34.17,34.23,3200.0,34.108,34.1678,34.0781,34.1379,3200.0
2011-01-07 10:10:00,34.23,34.26,34.21,34.25,1700.0,34.1379,34.1678,34.118,34.1579,1700.0
2011-01-07 10:20:00,34.25,34.46,34.25,34.46,12300.0,34.1579,34.3673,34.1579,34.3673,12300.0
2011-01-07 10:30:00,34.44,34.45,34.37,34.39,3800.0,34.3473,34.3573,34.2775,34.2975,3800.0
2011-01-07 10:40:00,34.38,34.38,34.2,34.24,10200.0,34.2875,34.2875,34.108,34.1479,10200.0
2011-01-07 10:50:00,34.23,34.28,34.16,34.27,6200.0,34.1379,34.1878,34.0681,34.1778,6200.0
2011-01-07 11:00:00,34.27,34.3,34.21,34.24,3900.0,34.1778,34.2077,34.118,34.1479,3900.0
2011-01-07 11:10:00,34.23,34.28,34.23,34.26,2800.0,34.1379,34.1878,34.1379,34.1678,2800.0
2011-01-07 11:20:00,34.24,34.26,34.17,34.19,4700.0,34.1479,34.1678,34.0781,34.098,4700.0
2011-01-07 11:30:00,34.17,34.17,34.08,34.11,14400.0,34.0781,34.0781,33.9883,34.0182,14400.0
2011-01-07 11:40:00,34.12,34.15,34.07,34.11,14400.0,34.0282,34.0581,33.9783,34.0182,14400.0
2011-01-07 11:50:00,34.1,34.12,34.07,34.12,3500.0,34.0083,34.0282,33.9783,34.0282,3500.0
2011-01-07 12:00:00,34.13,34.13,34.09,34.11,1800.0,34.0382,34.0382,33.9983,34.0182,1800.0
2011-01-07 12:10:00,34.1,34.13,34.07,34.13,5400.0,34.0083,34.0382,33.9783,34.0382,5400.0
2011-01-07 12:20:00,34.13,34.15,34.07,34.08,3800.0,34.0382,34.0581,33.9783,33.9883,3800.0
2011-01-07 12:30:00,34.07,34.07,33.95,34.0,16700.0,33.9783,33.9783,33.8587,33.9085,16700.0
2011-01-07 12:40:00,34.03,34.04,33.95,33.97,5900.0,33.9385,33.9484,33.8587,33.8786,5900.0
2011-01-07 12:50:00,33.97,33.98,33.88,33.96,25500.0,33.8786,33.8886,33.7889,33.8686,25500.0
2011-01-07 13:00:00,33.95,33.96,33.89,33.92,4800.0,33.8587,33.8686,33.7988,33.8287,4800.0
2011-01-07 13:10:00,33.93,34.09,33.9,34.05,9600.0,33.8387,33.9983,33.8088,33.9584,9600.0
2011-01-07 13:20:00,34.05,34.05,33.95,34.0,5700.0,33.9584,33.9584,33.8587,33.9085,5700.0
2011-01-07 13:30:00,34.0,34.07,34.0,34.04,2300.0,33.9085,33.9783,33.9085,33.9484,2300.0
2011-01-07 13:40:00,34.0,34.04,33.98,34.0,1900.0,33.9085,33.9484,33.8886,33.9085,1900.0
2011-01-07 13:50:00,33.99,33.99,33.92,33.95,7000.0,33.8986,33.8986,33.8287,33.8587,7000.0
2011-01-07 14:00:00,33.95,34.0,33.95,33.99,4400.0,33.8587,33.9085,33.8587,33.8986,4400.0
2011-01-07 14:10:00,34.0,34.01,33.99,33.99,2000.0,33.9085,33.9185,33.8986,33.8986,2000.0
2011-01-07 14:20:00,34.01,34.1,33.99,34.08,14900.0,33.9185,34.0083,33.8986,33.9883,14900.0
2011-01-07 14:30:00,34.05,34.09,34.02,34.08,9700.0,33.9584,33.9983,33.9285,33.9883,9700.0
2011-01-07 14:40:00,34.08,34.08,33.99,34.0,13200.0,33.9883,33.9883,33.8986,33.9085,13200.0
2011-01-07 14:50:00,34.0,34.03,33.96,34.01,13400.0,33.9085,33.9385,33.8686,33.9185,13400.0
2011-01-07 15:00:00,34.01,34.02,33.99,34.0,3500.0,33.9185,33.9285,33.8986,33.9085,3500.0
2011-01-07 15:10:00,34.0,34.08,33.97,34.07,14000.0,33.9085,33.9883,33.8786,33.9783,14000.0
2011-01-07 15:20:00,34.07,34.09,34.04,34.04,7000.0,33.9783,33.9983,33.9484,33.9484,7000.0
2011-01-07 15:30:00,34.05,34.14,33.98,34.14,21700.0,33.9584,34.0482,33.8886,34.0482,21700.0
2011-01-07 15:40:00,34.11,34.18,34.1,34.14,11400.0,34.0182,34.088,34.0083,34.0482,11400.0
2011-01-07 15:50:00,34.14,34.16,34.06,34.07,22000.0,34.0482,34.0681,33.9684,33.9783,22000.0
2011-01-10 09:30:00,34.02,34.09,33.67,33.71,3700.0,33.9285,33.9983,33.5794,33.6193,3700.0
2011-01-10 09:40:00,33.72,33.9,33.72,33.86,3300.0,33.6293,33.8088,33.6293,33.7689,3300.0
2011-01-10 09:50:00,33.85,33.87,33.52,33.58,21600.0,33.7589,33.7789,33.4298,33.4897,21600.0
2011-01-10 10:00:00,33.52,33.52,33.41,33.47,7400.0,33.4298,33.4298,33.3201,33.38,7400.0
2011-01-10 10:10:00,33.51,33.66,33.45,33.46,8000.0,33.4198,33.5694,33.36,33.37,8000.0
2011-01-10 10:20:00,33.47,33.52,33.33,33.46,5200.0,33.38,33.4298,33.2403,33.37,5200.0
2011-01-10 10:30:00,33.44,33.5,33.4,33.44,4400.0,33.35,33.4099,33.3101,33.35,4400.0
2011-01-10 10:40:00,33.48,33.48,33.36,33.38,5700.0,33.3899,33.3899,33.2703,33.2902,5700.0
2011-01-10 10:50:00,33.38,33.39,33.33,33.38,7100.0,33.2902,33.3002,33.2403,33.2902,7100.0
2011-01-10 11:00:00,33.4,33.47,33.3,33.4,14400.0,33.3101,33.38,33.2104,33.3101,14400.0
2011-01-10 11:10:00,33.41,33.46,33.39,33.42,3100.0,33.3201,33.37,33.3002,33.3301,3100.0
2011-01-10 11:20:00,33.42,33.42,33.31,33.31,5100.0,33.3301,33.3301,33.2204,33.2204,5100.0
2011-01-10 11:30:00,33.31,33.31,33.17,33.26,9500.0,33.2204,33.2204,33.0808,33.1705,9500.0
2011-01-10 11:40:00,33.26,33.39,33.24,33.32,6100.0,33.1705,33.3002,33.1506,33.2304,6100.0
2011-01-10 11:50:00,33.33,33.46,33.32,33.43,5300.0,33.2403,33.37,33.2304,33.3401,5300.0
2011-01-10 12:00:00,33.43,33.45,33.42,33.42,1100.0,33.3401,33.36,33.3301,33.3301,1100.0
2011-01-10 12:10:00,33.41,33.41,33.28,33.35,10000.0,33.3201,33.3201,33.1905,33.2603,10000.0
2011-01-10 12:20:00,33.35,33.37,33.3,33.33,6800.0,33.2603,33.2802,33.2104,33.2403,6800.0
2011-01-10 12:30:00,33.33,33.33,33.28,33.33,6900.0,33.2403,33.2403,33.1905,33.2403,6900.0
2011-01-10 12:40:00,33.3,33.3,33.26,33.27,1800.0,33.2104,33.2104,33.1705,33.1805,1800.0
2011-01-10 12:50:00,33.27,33.28,33.26,33.26,2800.0,33.1805,33.1905,33.1705,33.1705,2800.0
2011-01-10 13:00:00,33.24,33.34,33.22,33.33,5900.0,33.1506,33.2503,33.1306,33.2403,5900.0
2011-01-10 13:10:00,33.33,33.33,33.22,33.24,8400.0,33.2403,33.2403,33.1306,33.1506,8400.0
2011-01-10 13:20:00,33.25,33.29,33.24,33.29,6600.0,33.1605,33.2004,33.1506,33.2004,6600.0
2011-01-10 13:30:00,33.3,33.33,33.29,33.32,2000.0,33.2104,33.2403,33.2004,33.2304,2000.0
2011-01-10 13:40:00,33.33,33.39,33.29,33.38,6800.0,33.2403,33.3002,33.2004,33.2902,6800.0
2011-01-10 13:50:00,33.39,33.4,33.38,33.39,1800.0,33.3002,33.3101,33.2902,33.3002,1800.0
2011-01-10 14:00:00,33.4,33.4,33.34,33.35,5800.0,33.3101,33.3101,33.2503,33.2603,5800.0
2011-01-10 14:10:00,33.35,33.38,33.34,33.37,6300.0,33.2603,33.2902,33.2503,33.2802,6300.0
2011-01-10 14:20:00,33.37,33.37,33.3,33.31,2600.0,33.2802,33.2802,33.2104,33.2204,2600.0
2011-01-10 14:30:00,33.31,33.31,33.25,33.25,5400.0,33.2204,33.2204,33.1605,33.1605,5400.0
2011-01-10 14:40:00,33.25,33.25,33.2,33.24,10100.0,33.1605,33.1605,33.1107,33.1506,10100.0
2011-01-10 14:50:00,33.23,33.3,33.19,33.29,11100.0,33.1406,33.2104,33.1007,33.2004,11100.0
2011-01-10 15:00:00,33.28,33.37,33.26,33.36,7300.0,33.1905,33.2802,33.1705,33.2703,7300.0
2011-01-10 15:10:00,33.36,33.4,33.31,33.34,8100.0,33.2703,33.3101,33.2204,33.2503,8100.0
2011-01-10 15:20:00,33.36,33.42,33.35,33.42,8200.0,33.2703,33.3301,33.2603,33.3301,8200.0
2011-01-10 15:30:00,33.45,33.47,33.34,33.35,7400.0,33.36,33.38,33.2503,33.2603,7400.0
2011-01-10 15:40:00,33.34,33.35,33.24,33.24,14000.0,33.2503,33.2603,33.1506,33.1506,14000.0
2011-01-10 15:50:00,33.24,33.25,33.14,33.15,104000.0,33.1506,33.1605,33.0508,33.0608,104000.0
2011-01-11 09:30:00,33.26,33.55,33.17,33.54,11500.0,33.1705,33.4597,33.0808,33.4498,11500.0
2011-01-11 09:40:00,33.55,33.62,33.35,33.35,7100.0,33.4597,33.5296,33.2603,33.2603,7100.0
2011-01-11 09:50:00,33.37,33.49,33.37,33.48,2600.0,33.2802,33.3999,33.2802,33.3899,2600.0
2011-01-11 10:00:00,33.52,33.64,33.51,33.64,1800.0,33.4298,33.5495,33.4198,33.5495,1800.0
2011-01-11 10:10:00,33.6,33.64,33.5,33.5,4200.0,33.5096,33.5495,33.4099,33.4099,4200.0
2011-01-11 10:20:00,33.54,33.55,33.42,33.55,3100.0,33.4498,33.4597,33.3301,33.4597,3100.0
2011-01-11 10:30:00,33.54,33.68,33.5,33.68,6600.0,33.4498,33.5894,33.4099,33.5894,6600.0
2011-01-11 10:40:00,33.66,33.75,33.65,33.75,2600.0,33.5694,33.6592,33.5595,33.6592,2600.0
2011-01-11 10:50:00,33.76,33.76,33.56,33.58,9900.0,33.6692,33.6692,33.4697,33.4897,9900.0
2011-01-11 11:00:00,33.56,33.68,33.56,33.62,3100.0,33.4697,33.5894,33.4697,33.5296,3100.0
2011-01-11 11:10:00,33.67,33.67,33.48,33.49,6700.0,33.5794,33.5794,33.3899,33.3999,6700.0
2011-01-11 11:20:00,33.51,33.52,33.44,33.46,3300.0,33.4198,33.4298,33.35,33.37,3300.0
2011-01-11 11:30:00,33.5,33.5,33.38,33.41,4200.0,33.4099,33.4099,33.2902,33.3201,4200.0
2011-01-11 11:40:00,33.41,33.46,33.41,33.46,1200.0,33.3201,33.37,33.3201,33.37,1200.0
2011-01-11 11:50:00,33.45,33.47,33.39,33.44,6500.0,33.36,33.38,33.3002,33.35,6500.0
2011-01-11 12:00:00,33.41,33.44,33.38,33.38,4800.0,33.3201,33.35,33.2902,33.2902,4800.0
2011-01-11 12:10:00,33.37,33.45,33.37,33.39,3300.0,33.2802,33.36,33.2802,33.3002,3300.0
2011-01-11 12:20:00,33.38,33.39,33.29,33.37,3300.0,33.2902,33.3002,33.2004,33.2802,3300.0
2011-01-11 12:30:00,33.4,33.45,33.37,33.45,1600.0,33.3101,33.36,33.2802,33.36,1600.0
2011-01-11 12:40:00,33.42,33.44,33.31,33.31,4800.0,33.3301,33.35,33.2204,33.2204,4800.0
2011-01-11 12:50:00,33.32,33.39,33.32,33.39,2000.0,33.2304,33.3002,33.2304,33.3002,2000.0
2011-01-11 13:00:00,33.39,33.39,33.29,33.31,2100.0,33.3002,33.3002,33.2004,33.2204,2100.0
2011-01-11 13:10:00,33.31,33.31,33.11,33.16,14500.0,33.2204,33.2204,33.0209,33.0708,14500.0
2011-01-11 13:20:00,33.16,33.21,33.14,33.15,11100.0,33.0708,33.1207,33.0508,33.0608,11100.0
2011-01-11 13:30:00,33.18,33.2,33.15,33.17,3200.0,33.0907,33.1107,33.0608,33.0808,3200.0
2011-01-11 13:40:00,33.18,33.18,33.14,33.14,5100.0,33.0907,33.0907,33.0508,33.0508,5100.0
2011-01-11 13:50:00,33.14,33.15,33.01,33.02,11400.0,33.0508,33.0608,32.9212,32.9312,11400.0
2011-01-11 14:00:00,33.03,33.11,33.03,33.1,7800.0,32.9411,33.0209,32.9411,33.011,7800.0
2011-01-11 14:10:00,33.11,33.15,33.11,33.11,8500.0,33.0209,33.0608,33.0209,33.0209,8500.0
2011-01-11 14:20:00,33.1,33.11,33.07,33.07,5000.0,33.011,33.0209,32.981,32.981,5000.0
2011-01-11 14:30:00,33.07,33.1,33.04,33.04,7600.0,32.981,33.011,32.9511,32.9511,7600.0
2011-01-11 14:40:00,33.03,33.05,33.02,33.02,6800.0,32.9411,32.9611,32.9312,32.9312,6800.0
2011-01-11 14:50:00,33.02,33.14,33.0,33.13,11000.0,32.9312,33.0508,32.9112,33.0409,11000.0
2011-01-11 15:00:00,33.13,33.15,33.07,33.12,10000.0,33.0409,33.0608,32.981,33.0309,10000.0
2011-01-11 15:10:00,33.13,33.13,33.05,33.09,8400.0,33.0409,33.0409,32.9611,33.001,8400.0
2011-01-11 15:20:00,33.07,33.13,33.06,33.13,10200.0,32.981,33.0409,32.9711,33.0409,10200.0
2011-01-11 15:30:00,33.13,33.13,33.04,33.05,18100.0,33.0409,33.0409,32.9511,32.9611,18100.0
2011-01-11 15:40:00,33.05,33.06,33.01,33.03,31600.0,32.9611,32.9711,32.9212,32.9411,31600.0
2011-01-11 15:50:00,33.04,33.15,33.03,33.15,37300.0,32.9511,33.0608,32.9411,33.0608,37300.0
2011-01-12 09:30:00,33.25,33.33,33.08,33.12,12000.0,33.1605,33.2403,32.991,33.0309,12000.0
2011-01-12 09:40:00,33.12,33.12,32.75,32.77,18300.0,33.0309,33.0309,32.6619,32.6818,18300.0
2011-01-12 09:50:00,32.78,32.8,32.66,32.71,18100.0,32.6918,32.7118,32.5721,32.622,18100.0
2011-01-12 10:00:00,32.7,32.7,32.56,32.65,24800.0,32.612,32.612,32.4724,32.5622,24800.0
2011-01-12 10:10:00,32.65,32.65,32.53,32.56,33400.0,32.5622,32.5622,32.4425,32.4724,33400.0
2011-01-12 10:20:00,32.53,32.54,32.42,32.47,32000.0,32.4425,32.4525,32.3328,32.3826,32000.0
2011-01-12 10:30:00,32.47,32.47,32.34,32.38,28300.0,32.3826,32.3826,32.253,32.2929,28300.0
2011-01-12 10:40:00,32.39,32.45,32.38,32.43,11800.0,32.3029,32.3627,32.2929,32.3428,11800.0
2011-01-12 10:50:00,32.44,32.58,32.44,32.55,7300.0,32.3527,32.4924,32.3527,32.4624,7300.0
2011-01-12 11:00:00,32.53,32.56,32.48,32.56,6800.0,32.4425,32.4724,32.3926,32.4724,6800.0
2011-01-12 11:10:00,32.55,32.57,32.44,32.46,11000.0,32.4624,32.4824,32.3527,32.3727,11000.0
2011-01-12 11:20:00,32.47,32.49,32.44,32.47,12100.0,32.3826,32.4026,32.3527,32.3826,12100.0
2011-01-12 11:30:00,32.48,32.49,32.33,32.33,19500.0,32.3926,32.4026,32.243,32.243,19500.0
2011-01-12 11:40:00,32.32,32.35,32.32,32.34,9900.0,32.2331,32.263,32.2331,32.253,9900.0
2011-01-12 11:50:00,32.33,32.4,32.33,32.39,27700.0,32.243,32.3128,32.243,32.3029,27700.0
2011-01-12 12:00:00,32.4,32.44,32.4,32.4,10200.0,32.3128,32.3527,32.3128,32.3128,10200.0
2011-01-12 12:10:00,32.41,32.44,32.41,32.44,6500.0,32.3228,32.3527,32.3228,32.3527,6500.0
2011-01-12 12:20:00,32.44,32.44,32.42,32.42,3200.0,32.3527,32.3527,32.3328,32.3328,3200.0
2011-01-12 12:30:00,32.42,32.43,32.41,32.41,5300.0,32.3328,32.3428,32.3228,32.3228,5300.0
2011-01-12 12:40:00,32.41,32.41,32.34,32.38,10000.0,32.3228,32.3228,32.253,32.2929,10000.0
2011-01-12 12:50:00,32.38,32.46,32.38,32.45,38800.0,32.2929,32.3727,32.2929,32.3627,38800.0
2011-01-12 13:00:00,32.46,32.47,32.4,32.4,9300.0,32.3727,32.3826,32.3128,32.3128,9300.0
2011-01-12 13:10:00,32.41,32.41,32.34,32.36,6300.0,32.3228,32.3228,32.253,32.2729,6300.0
2011-01-12 13:20:00,32.37,32.43,32.37,32.43,6400.0,32.2829,32.3428,32.2829,32.3428,6400.0
2011-01-12 13:30:00,32.43,32.47,32.42,32.47,6900.0,32.3428,32.3826,32.3328,32.3826,6900.0
2011-01-12 13:40:00,32.47,32.6,32.46,32.59,6100.0,32.3826,32.5123,32.3727,32.5023,6100.0
2011-01-12 13:50:00,32.59,32.62,32.57,32.61,6000.0,32.5023,32.5322,32.4824,32.5223,6000.0
2011-01-12 14:00:00,32.62,32.62,32.55,32.55,8900.0,32.5322,32.5322,32.4624,32.4624,8900.0
2011-01-12 14:10:00,32.55,32.56,32.51,32.54,6700.0,32.4624,32.4724,32.4225,32.4525,6700.0
2011-01-12 14:20:00,32.55,32.56,32.54,32.56,6300.0,32.4624,32.4724,32.4525,32.4724,6300.0
2011-01-12 14:30:00,32.54,32.55,32.46,32.46,7100.0,32.4525,32.4624,32.3727,32.3727,7100.0
2011-01-12 14:40:00,32.47,32.47,32.44,32.45,9400.0,32.3826,32.3826,32.3527,32.3627,9400.0
2011-01-12 14:50:00,32.45,32.45,32.41,32.44,8100.0,32.3627,32.3627,32.3228,32.3527,8100.0
2011-01-12 15:00:00,32.45,32.47,32.41,32.46,23500.0,32.3627,32.3826,32.3228,32.3727,23500.0
2011-01-12 15:10:00,32.45,32.49,32.43,32.49,13300.0,32.3627,32.4026,32.3428,32.4026,13300.0
2011-01-12 15:20:00,32.49,32.53,32.45,32.53,15100.0,32.4026,32.4425,32.3627,32.4425,15100.0
2011-01-12 15:30:00,32.53,32.56,32.52,32.54,23700.0,32.4425,32.4724,32.4325,32.4525,23700.0
2011-01-12 15:40:00,32.54,32.63,32.53,32.56,21300.0,32.4525,32.5422,32.4425,32.4724,21300.0
2011-01-12 15:50:00,32.57,32.68,32.51,32.63,82800.0,32.4824,32.5921,32.4225,32.5422,82800.0
2011-01-13 09:30:00,32.55,32.73,32.52,32.52,2800.0,32.4624,32.6419,32.4325,32.4325,2800.0
2011-01-13 09:40:00,32.47,32.49,32.34,32.39,12500.0,32.3826,32.4026,32.253,32.3029,12500.0
2011-01-13 09:50:00,32.4,32.47,32.37,32.47,23000.0,32.3128,32.3826,32.2829,32.3826,23000.0
2011-01-13 10:00:00,32.44,32.69,32.44,32.62,7500.0,32.3527,32.6021,32.3527,32.5322,7500.0
2011-01-13 10:10:00,32.62,32.67,32.6,32.67,2500.0,32.5322,32.5821,32.5123,32.5821,2500.0
2011-01-13 10:20:00,32.65,32.77,32.64,32.69,3700.0,32.5622,32.6818,32.5522,32.6021,3700.0
2011-01-13 10:30:00,32.73,32.78,32.67,32.74,6600.0,32.6419,32.6918,32.5821,32.6519,6600.0
2011-01-13 10:40:00,32.75,32.88,32.74,32.8,16000.0,32.6619,32.7915,32.6519,32.7118,16000.0
2011-01-13 10:50:00,32.79,32.79,32.56,32.61,12100.0,32.7018,32.7018,32.4724,32.5223,12100.0
2011-01-13 11:00:00,32.63,32.72,32.62,32.72,3500.0,32.5422,32.632,32.5322,32.632,3500.0
2011-01-13 11:10:00,32.72,32.83,32.72,32.77,3900.0,32.632,32.7417,32.632,32.6818,3900.0
2011-01-13 11:20:00,32.81,32.83,32.8,32.83,3100.0,32.7217,32.7417,32.7118,32.7417,3100.0
2011-01-13 11:30:00,32.85,32.95,32.85,32.93,5700.0,32.7616,32.8614,32.7616,32.8414,5700.0
2011-01-13 11:40:00,32.94,33.05,32.93,33.05,5300.0,32.8514,32.9611,32.8414,32.9611,5300.0
2011-01-13 11:50:00,33.04,33.12,32.96,32.99,17300.0,32.9511,33.0309,32.8713,32.9012,17300.0
2011-01-13 12:00:00,32.99,33.13,32.99,33.13,7400.0,32.9012,33.0409,32.9012,33.0409,7400.0
2011-01-13 12:10:00,33.13,33.16,33.1,33.1,2700.0,33.0409,33.0708,33.011,33.011,2700.0
2011-01-13 12:20:00,33.12,33.24,33.12,33.22,7800.0,33.0309,33.1506,33.0309,33.1306,7800.0
2011-01-13 12:30:00,33.23,33.24,33.18,33.18,6300.0,33.1406,33.1506,33.0907,33.0907,6300.0
2011-01-13 12:40:00,33.19,33.24,33.18,33.23,2600.0,33.1007,33.1506,33.0907,33.1406,2600.0
2011-01-13 12:50:00,33.23,33.42,33.22,33.38,8200.0,33.1406,33.3301,33.1306,33.2902,8200.0
2011-01-13 13:00:00,33.38,33.38,33.25,33.26,11400.0,33.2902,33.2902,33.1605,33.1705,11400.0
2011-01-13 13:10:00,33.28,33.31,33.25,33.27,3200.0,33.1905,33.2204,33.1605,33.1805,3200.0
2011-01-13 13:20:00,33.28,33.28,33.25,33.25,1700.0,33.1905,33.1905,33.1605,33.1605,1700.0
2011-01-13 13:30:00,33.24,33.29,33.23,33.23,6900.0,33.1506,33.2004,33.1406,33.1406,6900.0
2011-01-13 13:40:00,33.25,33.26,33.2,33.23,2300.0,33.1605,33.1705,33.1107,33.1406,2300.0
2011-01-13 13:50:00,33.25,33.27,33.22,33.23,4400.0,33.1605,33.1805,33.1306,33.1406,4400.0
2011-01-13 14:00:00,33.21,33.22,33.17,33.21,3900.0,33.1207,33.1306,33.0808,33.1207,3900.0
2011-01-13 14:10:00,33.2,33.2,33.1,33.1,6800.0,33.1107,33.1107,33.011,33.011,6800.0
2011-01-13 14:20:00,33.1,33.11,33.05,33.07,6800.0,33.011,33.0209,32.9611,32.981,6800.0
2011-01-13 14:30:00,33.07,33.08,32.99,32.99,5000.0,32.981,32.991,32.9012,32.9012,5000.0
2011-01-13 14:40:00,33.0,33.0,32.97,32.97,4500.0,32.9112,32.9112,32.8813,32.8813,4500.0
2011-01-13 14:50:00,32.95,32.97,32.83,32.85,25000.0,32.8614,32.8813,32.7417,32.7616,25000.0
2011-01-13 15:00:00,32.85,32.89,32.8,32.81,13000.0,32.7616,32.8015,32.7118,32.7217,13000.0
2011-01-13 15:10:00,32.81,32.82,32.68,32.69,12600.0,32.7217,32.7317,32.5921,32.6021,12600.0
2011-01-13 15:20:00,32.68,32.68,32.63,32.68,13100.0,32.5921,32.5921,32.5422,32.5921,13100.0
2011-01-13 15:30:00,32.68,32.81,32.67,32.73,13800.0,32.5921,32.7217,32.5821,32.6419,13800.0
2011-01-13 15:40:00,32.74,32.8,32.73,32.78,17800.0,32.6519,32.7118,32.6419,32.6918,17800.0
2011-01-13 15:50:00,32.78,32.87,32.75,32.82,37200.0,32.6918,32.7816,32.6619,32.7317,37200.0
2011-01-14 09:30:00,32.98,33.43,32.81,33.36,25000.0,32.8913,33.3401,32.7217,33.2703,25000.0
2011-01-14 09:40:00,33.36,33.61,33.36,33.56,28300.0,33.2703,33.5196,33.2703,33.4697,28300.0
2011-01-14 09:50:00,33.55,33.94,33.55,33.91,20900.0,33.4597,33.8487,33.4597,33.8188,20900.0
2011-01-14 10:00:00,33.89,34.44,33.85,34.37,60600.0,33.7988,34.3473,33.7589,34.2775,60600.0
2011-01-14 10:10:00,34.37,34.49,34.09,34.13,31500.0,34.2775,34.3972,33.9983,34.0382,31500.0
2011-01-14 10:20:00,34.11,34.26,34.09,34.14,17400.0,34.0182,34.1678,33.9983,34.0482,17400.0
2011-01-14 10:30:00,34.18,34.3,34.11,34.2,36700.0,34.088,34.2077,34.0182,34.108,36700.0
2011-01-14 10:40:00,34.25,34.35,34.16,34.25,30800.0,34.1579,34.2576,34.0681,34.1579,30800.0
2011-01-14 10:50:00,34.25,34.25,34.08,34.14,5900.0,34.1579,34.1579,33.9883,34.0482,5900.0
2011-01-14 11:00:00,34.12,34.12,33.97,34.01,12700.0,34.0282,34.0282,33.8786,33.9185,12700.0
2011-01-14 11:10:00,34.02,34.07,34.0,34.04,10000.0,33.9285,33.9783,33.9085,33.9484,10000.0
2011-01-14 11:20:00,34.04,34.09,34.01,34.09,8600.0,33.9484,33.9983,33.9185,33.9983,8600.0
2011-01-14 11:30:00,34.08,34.09,34.03,34.06,8700.0,33.9883,33.9983,33.9385,33.9684,8700.0
2011-01-14 11:40:00,34.06,34.06,33.94,33.98,8700.0,33.9684,33.9684,33.8487,33.8886,8700.0
2011-01-14 11:50:00,33.95,33.97,33.88,33.95,6000.0,33.8587,33.8786,33.7889,33.8587,6000.0
2011-01-14 12:00:00,33.96,33.97,33.94,33.95,4400.0,33.8686,33.8786,33.8487,33.8587,4400.0
2011-01-14 12:10:00,33.96,34.0,33.94,34.0,3200.0,33.8686,33.9085,33.8487,33.9085,3200.0
2011-01-14 12:20:00,34.0,34.01,33.91,33.97,6200.0,33.9085,33.9185,33.8188,33.8786,6200.0
2011-01-14 12:30:00,34.0,34.01,33.96,33.99,4700.0,33.9085,33.9185,33.8686,33.8986,4700.0
2011-01-14 12:40:00,33.99,34.01,33.93,33.98,5600.0,33.8986,33.9185,33.8387,33.8886,5600.0
2011-01-14 12:50:00,33.97,33.97,33.93,33.94,2300.0,33.8786,33.8786,33.8387,33.8487,2300.0
2011-01-14 13:00:00,33.95,33.99,33.94,33.98,2600.0,33.8587,33.8986,33.8487,33.8886,2600.0
2011-01-14 13:10:00,33.99,34.14,33.98,34.13,8800.0,33.8986,34.0482,33.8886,34.0382,8800.0
2011-01-14 13:20:00,34.14,34.18,34.13,34.16,3500.0,34.0482,34.088,34.0382,34.0681,3500.0
2011-01-14 13:30:00,34.15,34.2,34.15,34.19,5300.0,34.0581,34.108,34.0581,34.098,5300.0
2011-01-14 13:40:00,34.18,34.23,34.17,34.23,5600.0,34.088,34.1379,34.0781,34.1379,5600.0
2011-01-14 13:50:00,34.24,34.25,34.19,34.19,5200.0,34.1479,34.1579,34.098,34.098,5200.0
2011-01-14 14:00:00,34.2,34.34,34.2,34.34,9500.0,34.108,34.2476,34.108,34.2476,9500.0
2011-01-14 14:10:00,34.34,34.35,34.24,34.27,12600.0,34.2476,34.2576,34.1479,34.1778,12600.0
2011-01-14 14:20:00,34.26,34.34,34.26,34.29,7200.0,34.1678,34.2476,34.1678,34.1978,7200.0
2011-01-14 14:30:00,34.3,34.33,34.26,34.3,8900.0,34.2077,34.2376,34.1678,34.2077,8900.0
2011-01-14 14:40:00,34.3,34.31,34.29,34.3,9000.0,34.2077,34.2177,34.1978,34.2077,9000.0
2011-01-14 14:50:00,34.3,34.31,34.19,34.25,17000.0,34.2077,34.2177,34.098,34.1579,17000.0
2011-01-14 15:00:00,34.25,34.28,34.21,34.26,18800.0,34.1579,34.1878,34.118,34.1678,18800.0
2011-01-14 15:10:00,34.27,34.38,34.26,34.37,15900.0,34.1778,34.2875,34.1678,34.2775,15900.0
2011-01-14 15:20:00,34.38,34.41,34.34,34.41,16300.0,34.2875,34.3174,34.2476,34.3174,16300.0
2011-01-14 15:30:00,34.41,34.42,34.36,34.4,23700.0,34.3174,34.3274,34.2676,34.3075,23700.0
2011-01-14 15:40:00,34.4,34.4,34.33,34.38,18200.0,34.3075,34.3075,34.2376,34.2875,18200.0
2011-01-14 15:50:00,34.4,34.5,34.31,34.5,43700.0,34.3075,34.4072,34.2177,34.4072,43700.0
2011-01-18 09:30:00,34.49,34.74,34.12,34.64,22900.0,34.3972,34.6465,34.0282,34.5468,22900.0
2011-01-18 09:40:00,34.62,34.74,34.62,34.64,5100.0,34.5269,34.6465,34.5269,34.5468,5100.0
2011-01-18 09:50:00,34.64,34.67,34.54,34.65,13700.0,34.5468,34.5767,34.4471,34.5568,13700.0
2011-01-18 10:00:00,34.65,34.7,34.63,34.65,9600.0,34.5568,34.6066,34.5368,34.5568,9600.0
2011-01-18 10:10:00,34.66,34.75,34.63,34.73,8600.0,34.5668,34.6565,34.5368,34.6366,8600.0
2011-01-18 10:20:00,34.74,34.89,34.71,34.85,26100.0,34.6465,34.7961,34.6166,34.7562,26100.0
2011-01-18 10:30:00,34.87,34.87,34.73,34.79,21500.0,34.7762,34.7762,34.6366,34.6964,21500.0
2011-01-18 10:40:00,34.81,34.84,34.78,34.8,3900.0,34.7164,34.7463,34.6864,34.7064,3900.0
2011-01-18 10:50:00,34.79,34.88,34.78,34.84,16000.0,34.6964,34.7862,34.6864,34.7463,16000.0
2011-01-18 11:00:00,34.84,34.9,34.83,34.83,16500.0,34.7463,34.8061,34.7363,34.7363,16500.0
2011-01-18 11:10:00,34.84,34.85,34.81,34.83,4500.0,34.7463,34.7562,34.7164,34.7363,4500.0
2011-01-18 11:20:00,34.83,34.94,34.83,34.94,16100.0,34.7363,34.846,34.7363,34.846,16100.0
2011-01-18 11:30:00,34.94,34.95,34.92,34.95,6000.0,34.846,34.856,34.8261,34.856,6000.0
2011-01-18 11:40:00,34.94,34.99,34.93,34.97,23100.0,34.846,34.8959,34.836,34.8759,23100.0
2011-01-18 11:50:00,34.96,35.06,34.93,34.95,87200.0,34.8659,34.9657,34.836,34.856,87200.0
2011-01-18 12:00:00,34.99,35.0,34.81,34.81,15900.0,34.8959,34.9058,34.7164,34.7164,15900.0
2011-01-18 12:10:00,34.81,34.96,34.79,34.94,10900.0,34.7164,34.8659,34.6964,34.846,10900.0
2011-01-18 12:20:00,34.94,35.05,34.89,35.03,5500.0,34.846,34.9557,34.7961,34.9358,5500.0
2011-01-18 12:30:00,35.03,35.04,35.0,35.03,4000.0,34.9358,34.9457,34.9058,34.9358,4000.0
2011-01-18 12:40:00,35.04,35.16,35.02,35.11,10600.0,34.9457,35.0654,34.9258,35.0155,10600.0
2011-01-18 12:50:00,35.17,35.22,35.13,35.2,6500.0,35.0754,35.1252,35.0355,35.1053,6500.0
2011-01-18 13:00:00,35.22,35.38,35.2,35.29,17700.0,35.1252,35.2848,35.1053,35.1951,17700.0
2011-01-18 13:10:00,35.34,35.38,35.28,35.38,7800.0,35.2449,35.2848,35.1851,35.2848,7800.0
2011-01-18 13:20:00,35.36,35.42,35.32,35.38,7900.0,35.2649,35.3247,35.225,35.2848,7900.0
2011-01-18 13:30:00,35.4,35.4,35.33,35.4,3500.0,35.3048,35.3048,35.235,35.3048,3500.0
2011-01-18 13:40:00,35.39,35.4,35.24,35.26,12200.0,35.2948,35.3048,35.1452,35.1651,12200.0
2011-01-18 13:50:00,35.25,35.37,35.23,35.3,9100.0,35.1552,35.2748,35.1352,35.205,9100.0
2011-01-18 14:00:00,35.29,35.38,35.29,35.37,6000.0,35.1951,35.2848,35.1951,35.2748,6000.0
2011-01-18 14:10:00,35.38,35.44,35.34,35.43,6700.0,35.2848,35.3447,35.2449,35.3347,6700.0
2011-01-18 14:20:00,35.42,35.54,35.42,35.53,7200.0,35.3247,35.4444,35.3247,35.4344,7200.0
2011-01-18 14:30:00,35.54,35.63,35.51,35.51,12300.0,35.4444,35.5341,35.4145,35.4145,12300.0
2011-01-18 14:40:00,35.51,35.51,35.45,35.48,7300.0,35.4145,35.4145,35.3546,35.3845,7300.0
2011-01-18 14:50:00,35.48,35.48,35.42,35.45,6800.0,35.3845,35.3845,35.3247,35.3546,6800.0
2011-01-18 15:00:00,35.45,35.47,35.43,35.44,9200.0,35.3546,35.3746,35.3347,35.3447,9200.0
2011-01-18 15:10:00,35.44,35.45,35.41,35.42,55100.0,35.3447,35.3546,35.3147,35.3247,55100.0
2011-01-18 15:20:00,35.42,35.43,35.29,35.3,10600.0,35.3247,35.3347,35.1951,35.205,10600.0
2011-01-18 15:30:00,35.3,35.33,35.25,35.3,14600.0,35.205,35.235,35.1552,35.205,14600.0
2011-01-18 15:40:00,35.3,35.44,35.28,35.44,20400.0,35.205,35.3447,35.1851,35.3447,20400.0
2011-01-18 15:50:00,35.43,35.48,35.33,35.47,39700.0,35.3347,35.3845,35.235,35.3746,39700.0
2011-01-19 09:30:00,35.51,35.87,35.5,35.59,34700.0,35.4145,35.7735,35.4045,35.4943,34700.0
2011-01-19 09:40:00,35.55,35.68,35.54,35.59,8500.0,35.4544,35.584,35.4444,35.4943,8500.0
2011-01-19 09:50:00,35.59,35.59,35.05,35.14,47000.0,35.4943,35.4943,34.9557,35.0455,47000.0
2011-01-19 10:00:00,35.1,35.22,35.06,35.16,14300.0,35.0056,35.1252,34.9657,35.0654,14300.0
2011-01-19 10:10:00,35.11,35.2,35.1,35.11,7700.0,35.0155,35.1053,35.0056,35.0155,7700.0
2011-01-19 10:20:00,35.11,35.13,34.86,34.86,28600.0,35.0155,35.0355,34.7662,34.7662,28600.0
2011-01-19 10:30:00,34.89,34.93,34.62,34.62,20500.0,34.7961,34.836,34.5269,34.5269,20500.0
2011-01-19 10:40:00,34.6,34.62,34.47,34.59,10900.0,34.5069,34.5269,34.3773,34.4969,10900.0
2011-01-19 10:50:00,34.6,34.6,34.38,34.44,7000.0,34.5069,34.5069,34.2875,34.3473,7000.0
2011-01-19 11:00:00,34.43,34.54,34.43,34.51,32700.0,34.3374,34.4471,34.3374,34.4172,32700.0
2011-01-19 11:10:00,34.48,34.54,34.44,34.44,85100.0,34.3872,34.4471,34.3473,34.3473,85100.0
2011-01-19 11:20:00,34.44,34.45,34.22,34.23,27700.0,34.3473,34.3573,34.1279,34.1379,27700.0
2011-01-19 11:30:00,34.24,34.3,34.07,34.09,20200.0,34.1479,34.2077,33.9783,33.9983,20200.0
2011-01-19 11:40:00,34.09,34.09,33.96,33.97,35500.0,33.9983,33.9983,33.8686,33.8786,35500.0
2011-01-19 11:50:00,33.97,34.09,33.95,34.06,12100.0,33.8786,33.9983,33.8587,33.9684,12100.0
2011-01-19 12:00:00,34.06,34.06,33.9,33.9,17200.0,33.9684,33.9684,33.8088,33.8088,17200.0
2011-01-19 12:10:00,33.9,33.95,33.85,33.87,34100.0,33.8088,33.8587,33.7589,33.7789,34100.0
2011-01-19 12:20:00,33.88,33.99,33.88,33.97,14300.0,33.7889,33.8986,33.7889,33.8786,14300.0
2011-01-19 12:30:00,33.98,33.98,33.92,33.94,21300.0,33.8886,33.8886,33.8287,33.8487,21300.0
2011-01-19 12:40:00,33.93,33.97,33.73,33.96,40600.0,33.8387,33.8786,33.6393,33.8686,40600.0
2011-01-19 12:50:00,33.93,33.96,33.76,33.94,15400.0,33.8387,33.8686,33.6692,33.8487,15400.0
2011-01-19 13:00:00,33.92,34.11,33.88,33.97,22700.0,33.8287,34.0182,33.7889,33.8786,22700.0
2011-01-19 13:10:00,33.97,33.97,33.77,33.77,20500.0,33.8786,33.8786,33.6791,33.6791,20500.0
2011-01-19 13:20:00,33.77,33.89,33.77,33.84,6100.0,33.6791,33.7988,33.6791,33.749,6100.0
2011-01-19 13:30:00,33.84,33.84,33.78,33.78,2400.0,33.749,33.749,33.6891,33.6891,2400.0
2011-01-19 13:40:00,33.78,33.83,33.69,33.7,12400.0,33.6891,33.739,33.5994,33.6093,12400.0
2011-01-19 13:50:00,33.72,33.73,33.68,33.72,7700.0,33.6293,33.6393,33.5894,33.6293,7700.0
2011-01-19 14:00:00,33.73,33.74,33.65,33.7,10700.0,33.6393,33.6492,33.5595,33.6093,10700.0
2011-01-19 14:10:00,33.7,33.7,33.56,33.64,10800.0,33.6093,33.6093,33.4697,33.5495,10800.0
2011-01-19 14:20:00,33.64,33.67,33.46,33.47,15200.0,33.5495,33.5794,33.37,33.38,15200.0
2011-01-19 14:30:00,33.46,33.58,33.3,33.53,19100.0,33.37,33.4897,33.2104,33.4398,19100.0
2011-01-19 14:40:00,33.54,33.67,33.49,33.49,32100.0,33.4498,33.5794,33.3999,33.3999,32100.0
2011-01-19 14:50:00,33.49,33.51,33.28,33.41,15700.0,33.3999,33.4198,33.1905,33.3201,15700.0
2011-01-19 15:00:00,33.4,33.49,33.35,33.37,20200.0,33.3101,33.3999,33.2603,33.2802,20200.0
2011-01-19 15:10:00,33.38,33.45,33.35,33.39,24700.0,33.2902,33.36,33.2603,33.3002,24700.0
2011-01-19 15:20:00,33.4,33.4,33.23,33.23,39400.0,33.3101,33.3101,33.1406,33.1406,39400.0
2011-01-19 15:30:00,33.24,33.26,33.1,33.19,48000.0,33.1506,33.1705,33.011,33.1007,48000.0
2011-01-19 15:40:00,33.17,33.27,33.13,33.25,36900.0,33.0808,33.1805,33.0409,33.1605,36900.0
2011-01-19 15:50:00,33.24,33.3,33.2,33.3,64200.0,33.1506,33.2104,33.1107,33.2104,64200.0
2011-01-20 09:30:00,33.38,33.64,32.95,33.15,19800.0,33.2902,33.5495,32.8614,33.0608,19800.0
2011-01-20 09:40:00,33.11,33.23,33.09,33.13,4100.0,33.0209,33.1406,33.001,33.0409,4100.0
2011-01-20 09:50:00,33.11,33.43,33.11,33.37,34400.0,33.0209,33.3401,33.0209,33.2802,34400.0
2011-01-20 10:00:00,33.31,33.47,33.31,33.36,15300.0,33.2204,33.38,33.2204,33.2703,15300.0
2011-01-20 10:10:00,33.33,33.45,33.33,33.33,30000.0,33.2403,33.36,33.2403,33.2403,30000.0
2011-01-20 10:20:00,33.35,33.41,33.27,33.31,6500.0,33.2603,33.3201,33.1805,33.2204,6500.0
2011-01-20 10:30:00,33.3,33.35,33.22,33.26,4300.0,33.2104,33.2603,33.1306,33.1705,4300.0
2011-01-20 10:40:00,33.26,33.27,33.16,33.25,12600.0,33.1705,33.1805,33.0708,33.1605,12600.0
2011-01-20 10:50:00,33.23,33.26,33.06,33.12,10100.0,33.1406,33.1705,32.9711,33.0309,10100.0
2011-01-20 11:00:00,33.11,33.15,33.09,33.15,5800.0,33.0209,33.0608,33.001,33.0608,5800.0
2011-01-20 11:10:00,33.16,33.25,33.15,33.16,2900.0,33.0708,33.1605,33.0608,33.0708,2900.0
2011-01-20 11:20:00,33.15,33.19,33.09,33.12,3400.0,33.0608,33.1007,33.001,33.0309,3400.0
2011-01-20 11:30:00,33.11,33.18,33.07,33.15,6900.0,33.0209,33.0907,32.981,33.0608,6900.0
2011-01-20 11:40:00,33.11,33.13,33.09,33.1,2200.0,33.0209,33.0409,33.001,33.011,2200.0
2011-01-20 11:50:00,33.1,33.13,33.07,33.07,3900.0,33.011,33.0409,32.981,32.981,3900.0
2011-01-20 12:00:00,33.1,33.1,33.09,33.1,5000.0,33.011,33.011,33.001,33.011,5000.0
2011-01-20 12:10:00,33.12,33.12,33.04,33.04,2900.0,33.0309,33.0309,32.9511,32.9511,2900.0
2011-01-20 12:20:00,33.06,33.13,33.06,33.12,4100.0,32.9711,33.0409,32.9711,33.0309,4100.0
2011-01-20 12:30:00,33.11,33.18,33.09,33.1,12100.0,33.0209,33.0907,33.001,33.011,12100.0
2011-01-20 12:40:00,33.13,33.16,33.07,33.16,4300.0,33.0409,33.0708,32.981,33.0708,4300.0
2011-01-20 12:50:00,33.13,33.13,33.07,33.07,6500.0,33.0409,33.0409,32.981,32.981,6500.0
2011-01-20 13:00:00,33.07,33.08,33.04,33.04,7700.0,32.981,32.991,32.9511,32.9511,7700.0
2011-01-20 13:10:00,33.05,33.06,33.0,33.0,7600.0,32.9611,32.9711,32.9112,32.9112,7600.0
2011-01-20 13:20:00,33.0,33.01,32.95,33.01,12400.0,32.9112,32.9212,32.8614,32.9212,12400.0
2011-01-20 13:30:00,33.01,33.03,33.0,33.01,5900.0,32.9212,32.9411,32.9112,32.9212,5900.0
2011-01-20 13:40:00,33.01,33.01,32.99,33.01,6600.0,32.9212,32.9212,32.9012,32.9212,6600.0
2011-01-20 13:50:00,33.01,33.13,32.94,33.12,19300.0,32.9212,33.0409,32.8514,33.0309,19300.0
2011-01-20 14:00:00,33.14,33.19,33.14,33.17,3900.0,33.0508,33.1007,33.0508,33.0808,3900.0
2011-01-20 14:10:00,33.17,33.27,33.17,33.22,6900.0,33.0808,33.1805,33.0808,33.1306,6900.0
2011-01-20 14:20:00,33.24,33.37,33.19,33.35,10700.0,33.1506,33.2802,33.1007,33.2603,10700.0
2011-01-20 14:30:00,33.33,33.49,33.33,33.37,10700.0,33.2403,33.3999,33.2403,33.2802,10700.0
2011-01-20 14:40:00,33.38,33.42,33.37,33.38,8600.0,33.2902,33.3301,33.2802,33.2902,8600.0
2011-01-20 14:50:00,33.38,33.42,33.33,33.35,3900.0,33.2902,33.3301,33.2403,33.2603,3900.0
2011-01-20 15:00:00,33.34,33.4,33.27,33.33,9700.0,33.2503,33.3101,33.1805,33.2403,9700.0
2011-01-20 15:10:00,33.33,33.46,33.33,33.44,19700.0,33.2403,33.37,33.2403,33.35,19700.0
2011-01-20 15:20:00,33.43,33.6,33.43,33.56,19900.0,33.3401,33.5096,33.3401,33.4697,19900.0
2011-01-20 15:30:00,33.55,33.72,33.53,33.65,20300.0,33.4597,33.6293,33.4398,33.5595,20300.0
2011-01-20 15:40:00,33.66,33.79,33.65,33.76,31900.0,33.5694,33.6991,33.5595,33.6692,31900.0
2011-01-20 15:50:00,33.74,33.9,33.7,33.81,64700.0,33.6492,33.8088,33.6093,33.719,64700.0
2011-01-21 09:30:00,33.96,34.12,33.74,33.74,6500.0,33.8686,34.0282,33.6492,33.6492,6500.0
2011-01-21 09:40:00,33.74,33.95,33.74,33.87,7000.0,33.6492,33.8587,33.6492,33.7789,7000.0
2011-01-21 09:50:00,33.85,33.92,33.81,33.92,4100.0,33.7589,33.8287,33.719,33.8287,4100.0
2011-01-21 10:00:00,33.91,33.94,33.85,33.94,4500.0,33.8188,33.8487,33.7589,33.8487,4500.0
2011-01-21 10:10:00,33.94,33.95,33.83,33.86,1200.0,33.8487,33.8587,33.739,33.7689,1200.0
2011-01-21 10:20:00,33.86,33.87,33.76,33.78,2100.0,33.7689,33.7789,33.6692,33.6891,2100.0
2011-01-21 10:30:00,33.77,33.8,33.76,33.8,3300.0,33.6791,33.7091,33.6692,33.7091,3300.0
2011-01-21 10:40:00,33.77,33.8,33.76,33.76,2400.0,33.6791,33.7091,33.6692,33.6692,2400.0
2011-01-21 10:50:00,33.77,33.79,33.55,33.55,32300.0,33.6791,33.6991,33.4597,33.4597,32300.0
2011-01-21 11:00:00,33.59,33.63,33.59,33.59,3400.0,33.4996,33.5395,33.4996,33.4996,3400.0
2011-01-21 11:10:00,33.59,33.63,33.54,33.57,2600.0,33.4996,33.5395,33.4498,33.4797,2600.0
2011-01-21 11:20:00,33.63,33.64,33.58,33.58,2000.0,33.5395,33.5495,33.4897,33.4897,2000.0
2011-01-21 11:30:00,33.62,33.64,33.56,33.57,5000.0,33.5296,33.5495,33.4697,33.4797,5000.0
2011-01-21 11:40:00,33.58,33.6,33.56,33.58,3900.0,33.4897,33.5096,33.4697,33.4897,3900.0
2011-01-21 11:50:00,33.59,33.59,33.44,33.44,7400.0,33.4996,33.4996,33.35,33.35,7400.0
2011-01-21 12:00:00,33.44,33.46,33.4,33.46,2000.0,33.35,33.37,33.3101,33.37,2000.0
2011-01-21 12:10:00,33.46,33.47,33.38,33.41,4100.0,33.37,33.38,33.2902,33.3201,4100.0
2011-01-21 12:20:00,33.43,33.55,33.43,33.55,4100.0,33.3401,33.4597,33.3401,33.4597,4100.0
2011-01-21 12:30:00,33.53,33.55,33.51,33.51,4200.0,33.4398,33.4597,33.4198,33.4198,4200.0
2011-01-21 12:40:00,33.49,33.49,33.31,33.35,4200.0,33.3999,33.3999,33.2204,33.2603,4200.0
2011-01-21 12:50:00,33.33,33.39,33.33,33.39,3600.0,33.2403,33.3002,33.2403,33.3002,3600.0
2011-01-21 13:00:00,33.37,33.38,33.33,33.33,1100.0,33.2802,33.2902,33.2403,33.2403,1100.0
2011-01-21 13:10:00,33.33,33.39,33.32,33.39,3500.0,33.2403,33.3002,33.2304,33.3002,3500.0
2011-01-21 13:20:00,33.39,33.4,33.36,33.4,2000.0,33.3002,33.3101,33.2703,33.3101,2000.0
2011-01-21 13:30:00,33.41,33.48,33.4,33.47,1900.0,33.3201,33.3899,33.3101,33.38,1900.0
2011-01-21 13:40:00,33.49,33.5,33.46,33.46,2300.0,33.3999,33.4099,33.37,33.37,2300.0
2011-01-21 13:50:00,33.44,33.47,33.41,33.47,2900.0,33.35,33.38,33.3201,33.38,2900.0
2011-01-21 14:00:00,33.45,33.49,33.34,33.35,20900.0,33.36,33.3999,33.2503,33.2603,20900.0
2011-01-21 14:10:00,33.34,33.36,33.3,33.3,14400.0,33.2503,33.2703,33.2104,33.2104,14400.0
2011-01-21 14:20:00,33.3,33.3,33.26,33.28,6500.0,33.2104,33.2104,33.1705,33.1905,6500.0
2011-01-21 14:30:00,33.29,33.34,33.29,33.34,6700.0,33.2004,33.2503,33.2004,33.2503,6700.0
2011-01-21 14:40:00,33.35,33.37,33.3,33.37,2800.0,33.2603,33.2802,33.2104,33.2802,2800.0
2011-01-21 14:50:00,33.39,33.41,33.31,33.33,6100.0,33.3002,33.3201,33.2204,33.2403,6100.0
2011-01-21 15:00:00,33.34,33.39,33.3,33.31,11200.0,33.2503,33.3002,33.2104,33.2204,11200.0
2011-01-21 15:10:00,33.31,33.33,33.27,33.27,13200.0,33.2204,33.2403,33.1805,33.1805,13200.0
2011-01-21 15:20:00,33.28,33.35,33.24,33.3,19900.0,33.1905,33.2603,33.1506,33.2104,19900.0
2011-01-21 15:30:00,33.3,33.33,33.22,33.22,8300.0,33.2104,33.2403,33.1306,33.1306,8300.0
2011-01-21 15:40:00,33.24,33.31,33.24,33.31,10800.0,33.1506,33.2204,33.1506,33.2204,10800.0
2011-01-21 15:50:00,33.31,33.34,33.27,33.27,12700.0,33.2204,33.2503,33.1805,33.1805,12700.0
2011-01-24 09:30:00,33.26,33.39,33.15,33.23,4200.0,33.1705,33.3002,33.0608,33.1406,4200.0
2011-01-24 09:40:00,33.24,33.33,33.16,33.25,11500.0,33.1506,33.2403,33.0708,33.1605,11500.0
2011-01-24 09:50:00,33.28,33.42,33.21,33.4,26700.0,33.1905,33.3301,33.1207,33.3101,26700.0
2011-01-24 10:00:00,33.41,33.47,33.24,33.25,6200.0,33.3201,33.38,33.1506,33.1605,6200.0
2011-01-24 10:10:00,33.26,33.27,33.23,33.25,5800.0,33.1705,33.1805,33.1406,33.1605,5800.0
2011-01-24 10:20:00,33.28,33.45,33.28,33.44,8400.0,33.1905,33.36,33.1905,33.35,8400.0
2011-01-24 10:30:00,33.43,33.45,33.33,33.43,2800.0,33.3401,33.36,33.2403,33.3401,2800.0
2011-01-24 10:40:00,33.43,33.47,33.4,33.47,4000.0,33.3401,33.38,33.3101,33.38,4000.0
2011-01-24 10:50:00,33.47,33.58,33.42,33.54,10900.0,33.38,33.4897,33.3301,33.4498,10900.0
2011-01-24 11:00:00,33.55,33.65,33.55,33.6,6300.0,33.4597,33.5595,33.4597,33.5096,6300.0
2011-01-24 11:10:00,33.61,33.73,33.58,33.6,6200.0,33.5196,33.6393,33.4897,33.5096,6200.0
2011-01-24 11:20:00,33.62,33.62,33.54,33.61,3000.0,33.5296,33.5296,33.4498,33.5196,3000.0
2011-01-24 11:30:00,33.62,33.62,33.47,33.48,3300.0,33.5296,33.5296,33.38,33.3899,3300.0
2011-01-24 11:40:00,33.49,33.53,33.44,33.53,3200.0,33.3999,33.4398,33.35,33.4398,3200.0
2011-01-24 11:50:00,33.51,33.58,33.49,33.52,2300.0,33.4198,33.4897,33.3999,33.4298,2300.0
2011-01-24 12:00:00,33.54,33.62,33.54,33.59,2100.0,33.4498,33.5296,33.4498,33.4996,2100.0
2011-01-24 12:10:00,33.59,33.59,33.54,33.54,500.0,33.4996,33.4996,33.4498,33.4498,500.0
2011-01-24 12:20:00,33.53,33.59,33.52,33.58,2500.0,33.4398,33.4996,33.4298,33.4897,2500.0
2011-01-24 12:30:00,33.57,33.7,33.57,33.7,2100.0,33.4797,33.6093,33.4797,33.6093,2100.0
2011-01-24 12:40:00,33.7,33.75,33.7,33.75,3900.0,33.6093,33.6592,33.6093,33.6592,3900.0
2011-01-24 12:50:00,33.74,33.75,33.71,33.72,7200.0,33.6492,33.6592,33.6193,33.6293,7200.0
2011-01-24 13:00:00,33.72,33.75,33.7,33.74,3600.0,33.6293,33.6592,33.6093,33.6492,3600.0
2011-01-24 13:10:00,33.74,33.75,33.73,33.75,13300.0,33.6492,33.6592,33.6393,33.6592,13300.0
2011-01-24 13:20:00,33.77,33.77,33.7,33.73,4600.0,33.6791,33.6791,33.6093,33.6393,4600.0
2011-01-24 13:30:00,33.73,33.73,33.66,33.67,2000.0,33.6393,33.6393,33.5694,33.5794,2000.0
2011-01-24 13:40:00,33.68,33.71,33.65,33.7,2800.0,33.5894,33.6193,33.5595,33.6093,2800.0
2011-01-24 13:50:00,33.72,33.72,33.55,33.55,2600.0,33.6293,33.6293,33.4597,33.4597,2600.0
2011-01-24 14:00:00,33.55,33.55,33.5,33.53,7400.0,33.4597,33.4597,33.4099,33.4398,7400.0
2011-01-24 14:10:00,33.53,33.59,33.53,33.55,6000.0,33.4398,33.4996,33.4398,33.4597,6000.0
2011-01-24 14:20:00,33.56,33.58,33.51,33.57,4000.0,33.4697,33.4897,33.4198,33.4797,4000.0
2011-01-24 14:30:00,33.56,33.57,33.52,33.56,16200.0,33.4697,33.4797,33.4298,33.4697,16200.0
2011-01-24 14:40:00,33.56,33.56,33.51,33.51,3600.0,33.4697,33.4697,33.4198,33.4198,3600.0
2011-01-24 14:50:00,33.51,33.55,33.46,33.54,9500.0,33.4198,33.4597,33.37,33.4498,9500.0
2011-01-24 15:00:00,33.53,33.64,33.53,33.64,14200.0,33.4398,33.5495,33.4398,33.5495,14200.0
2011-01-24 15:10:00,33.64,33.64,33.55,33.59,7600.0,33.5495,33.5495,33.4597,33.4996,7600.0
2011-01-24 15:20:00,33.58,33.6,33.52,33.53,6500.0,33.4897,33.5096,33.4298,33.4398,6500.0
2011-01-24 15:30:00,33.53,33.57,33.5,33.51,8200.0,33.4398,33.4797,33.4099,33.4198,8200.0
2011-01-24 15:40:00,33.52,33.58,33.51,33.56,8900.0,33.4298,33.4897,33.4198,33.4697,8900.0
2011-01-24 15:50:00,33.55,33.55,33.37,33.37,32900.0,33.4597,33.4597,33.2802,33.2802,32900.0
2011-01-25 09:30:00,33.35,33.35,33.15,33.15,5400.0,33.2603,33.2603,33.0608,33.0608,5400.0
2011-01-25 09:40:00,33.15,33.22,33.0,33.22,7400.0,33.0608,33.1306,32.9112,33.1306,7400.0
2011-01-25 09:50:00,33.2,33.26,33.05,33.22,5500.0,33.1107,33.1705,32.9611,33.1306,5500.0
2011-01-25 10:00:00,33.3,33.57,33.19,33.49,51000.0,33.2104,33.4797,33.1007,33.3999,51000.0
2011-01-25 10:10:00,33.5,33.54,33.43,33.54,3800.0,33.4099,33.4498,33.3401,33.4498,3800.0
2011-01-25 10:20:00,33.49,33.58,33.41,33.47,6600.0,33.3999,33.4897,33.3201,33.38,6600.0
2011-01-25 10:30:00,33.55,33.57,33.41,33.43,2400.0,33.4597,33.4797,33.3201,33.3401,2400.0
2011-01-25 10:40:00,33.41,33.62,33.41,33.52,3900.0,33.3201,33.5296,33.3201,33.4298,3900.0
2011-01-25 10:50:00,33.5,33.58,33.49,33.58,2100.0,33.4099,33.4897,33.3999,33.4897,2100.0
2011-01-25 11:00:00,33.59,33.66,33.53,33.65,5500.0,33.4996,33.5694,33.4398,33.5595,5500.0
2011-01-25 11:10:00,33.67,33.7,33.42,33.46,5900.0,33.5794,33.6093,33.3301,33.37,5900.0
2011-01-25 11:20:00,33.46,33.55,33.34,33.51,4600.0,33.37,33.4597,33.2503,33.4198,4600.0
2011-01-25 11:30:00,33.49,33.54,33.47,33.51,2900.0,33.3999,33.4498,33.38,33.4198,2900.0
2011-01-25 11:40:00,33.51,33.51,33.31,33.37,4500.0,33.4198,33.4198,33.2204,33.2802,4500.0
2011-01-25 11:50:00,33.4,33.43,33.33,33.41,5400.0,33.3101,33.3401,33.2403,33.3201,5400.0
2011-01-25 12:00:00,33.35,33.47,33.31,33.35,3400.0,33.2603,33.38,33.2204,33.2603,3400.0
2011-01-25 12:10:00,33.36,33.42,33.33,33.4,1600.0,33.2703,33.3301,33.2403,33.3101,1600.0
2011-01-25 12:20:00,33.39,33.45,33.39,33.44,1000.0,33.3002,33.36,33.3002,33.35,1000.0
2011-01-25 12:30:00,33.45,33.56,33.45,33.56,4700.0,33.36,33.4697,33.36,33.4697,4700.0
2011-01-25 12:40:00,33.58,33.59,33.55,33.55,1600.0,33.4897,33.4996,33.4597,33.4597,1600.0
2011-01-25 12:50:00,33.56,33.59,33.53,33.53,800.0,33.4697,33.4996,33.4398,33.4398,800.0
2011-01-25 13:00:00,33.58,33.58,33.48,33.48,1000.0,33.4897,33.4897,33.3899,33.3899,1000.0
2011-01-25 13:10:00,33.48,33.49,33.45,33.46,2300.0,33.3899,33.3999,33.36,33.37,2300.0
2011-01-25 13:20:00,33.46,33.48,33.43,33.43,900.0,33.37,33.3899,33.3401,33.3401,900.0
2011-01-25 13:30:00,33.44,33.49,33.42,33.49,1600.0,33.35,33.3999,33.3301,33.3999,1600.0
2011-01-25 13:40:00,33.48,33.52,33.48,33.52,600.0,33.3899,33.4298,33.3899,33.4298,600.0
2011-01-25 13:50:00,33.48,33.51,33.44,33.47,2400.0,33.3899,33.4198,33.35,33.38,2400.0
2011-01-25 14:00:00,33.46,33.48,33.38,33.4,2300.0,33.37,33.3899,33.2902,33.3101,2300.0
2011-01-25 14:10:00,33.42,33.42,33.28,33.29,1900.0,33.3301,33.3301,33.1905,33.2004,1900.0
2011-01-25 14:20:00,33.3,33.37,33.26,33.26,2700.0,33.2104,33.2802,33.1705,33.1705,2700.0
2011-01-25 14:30:00,33.25,33.45,33.25,33.44,7400.0,33.1605,33.36,33.1605,33.35,7400.0
2011-01-25 14:40:00,33.43,33.44,33.35,33.35,3500.0,33.3401,33.35,33.2603,33.2603,3500.0
2011-01-25 14:50:00,33.34,33.5,33.34,33.5,5200.0,33.2503,33.4099,33.2503,33.4099,5200.0
2011-01-25 15:00:00,33.43,33.53,33.42,33.46,3900.0,33.3401,33.4398,33.3301,33.37,3900.0
2011-01-25 15:10:00,33.47,33.49,33.41,33.46,3500.0,33.38,33.3999,33.3201,33.37,3500.0
2011-01-25 15:20:00,33.47,33.53,33.43,33.48,6300.0,33.38,33.4398,33.3401,33.3899,6300.0
2011-01-25 15:30:00,33.48,33.52,33.44,33.48,6400.0,33.3899,33.4298,33.35,33.3899,6400.0
2011-01-25 15:40:00,33.49,33.65,33.45,33.6,9100.0,33.3999,33.5595,33.36,33.5096,9100.0
2011-01-25 15:50:00,33.63,33.71,33.56,33.66,16800.0,33.5395,33.6193,33.4697,33.5694,16800.0
2011-01-26 09:30:00,33.75,34.14,33.75,34.07,18700.0,33.6592,34.0482,33.6592,33.9783,18700.0
2011-01-26 09:40:00,34.02,34.25,33.93,34.12,17000.0,33.9285,34.1579,33.8387,34.0282,17000.0
2011-01-26 09:50:00,34.11,34.17,34.01,34.1,19400.0,34.0182,34.0781,33.9185,34.0083,19400.0
2011-01-26 10:00:00,34.1,34.1,34.05,34.1,17800.0,34.0083,34.0083,33.9584,34.0083,17800.0
2011-01-26 10:10:00,34.1,34.29,34.09,34.2,23600.0,34.0083,34.1978,33.9983,34.108,23600.0
2011-01-26 10:20:00,34.2,34.39,34.18,34.39,20100.0,34.108,34.2975,34.088,34.2975,20100.0
2011-01-26 10:30:00,34.37,34.6,34.35,34.58,18800.0,34.2775,34.5069,34.2576,34.487,18800.0
2011-01-26 10:40:00,34.58,34.58,34.52,34.55,9100.0,34.487,34.487,34.4271,34.4571,9100.0
2011-01-26 10:50:00,34.57,34.66,34.48,34.53,4500.0,34.477,34.5668,34.3872,34.4371,4500.0
2011-01-26 11:00:00,34.49,34.56,34.49,34.56,1900.0,34.3972,34.467,34.3972,34.467,1900.0
2011-01-26 11:10:00,34.57,34.57,34.54,34.55,2300.0,34.477,34.477,34.4471,34.4571,2300.0
2011-01-26 11:20:00,34.54,34.76,34.54,34.69,7200.0,34.4471,34.6665,34.4471,34.5967,7200.0
2011-01-26 11:30:00,34.68,34.68,34.48,34.48,5000.0,34.5867,34.5867,34.3872,34.3872,5000.0
2011-01-26 11:40:00,34.49,34.57,34.48,34.56,9500.0,34.3972,34.477,34.3872,34.467,9500.0
2011-01-26 11:50:00,34.56,34.56,34.51,34.53,4300.0,34.467,34.467,34.4172,34.4371,4300.0
2011-01-26 12:00:00,34.53,34.69,34.53,34.69,6300.0,34.4371,34.5967,34.4371,34.5967,6300.0
2011-01-26 12:10:00,34.67,34.72,34.67,34.71,1900.0,34.5767,34.6266,34.5767,34.6166,1900.0
2011-01-26 12:20:00,34.72,34.83,34.72,34.76,5500.0,34.6266,34.7363,34.6266,34.6665,5500.0
2011-01-26 12:30:00,34.75,34.8,34.75,34.79,3200.0,34.6565,34.7064,34.6565,34.6964,3200.0
2011-01-26 12:40:00,34.79,34.8,34.63,34.65,5100.0,34.6964,34.7064,34.5368,34.5568,5100.0
2011-01-26 12:50:00,34.68,34.81,34.66,34.81,5200.0,34.5867,34.7164,34.5668,34.7164,5200.0
2011-01-26 13:00:00,34.81,34.94,34.8,34.94,3600.0,34.7164,34.846,34.7064,34.846,3600.0
2011-01-26 13:10:00,34.94,34.94,34.89,34.9,2400.0,34.846,34.846,34.7961,34.8061,2400.0
2011-01-26 13:20:00,34.91,34.93,34.8,34.8,5900.0,34.8161,34.836,34.7064,34.7064,5900.0
2011-01-26 13:30:00,34.81,34.83,34.78,34.82,3700.0,34.7164,34.7363,34.6864,34.7263,3700.0
2011-01-26 13:40:00,34.82,34.86,34.82,34.84,3400.0,34.7263,34.7662,34.7263,34.7463,3400.0
2011-01-26 13:50:00,34.84,34.89,34.81,34.88,8900.0,34.7463,34.7961,34.7164,34.7862,8900.0
2011-01-26 14:00:00,34.88,34.88,34.83,34.84,15100.0,34.7862,34.7862,34.7363,34.7463,15100.0
2011-01-26 14:10:00,34.85,34.85,34.73,34.82,5600.0,34.7562,34.7562,34.6366,34.7263,5600.0
2011-01-26 14:20:00,34.8,34.83,34.67,34.72,10700.0,34.7064,34.7363,34.5767,34.6266,10700.0
2011-01-26 14:30:00,34.71,34.76,34.63,34.65,7000.0,34.6166,34.6665,34.5368,34.5568,7000.0
2011-01-26 14:40:00,34.66,34.67,34.56,34.58,19700.0,34.5668,34.5767,34.467,34.487,19700.0
2011-01-26 14:50:00,34.56,34.6,34.51,34.54,14100.0,34.467,34.5069,34.4172,34.4471,14100.0
2011-01-26 15:00:00,34.55,34.57,34.45,34.51,16300.0,34.4571,34.477,34.3573,34.4172,16300.0
2011-01-26 15:10:00,34.51,34.63,34.5,34.6,9200.0,34.4172,34.5368,34.4072,34.5069,9200.0
2011-01-26 15:20:00,34.59,34.63,34.48,34.53,9400.0,34.4969,34.5368,34.3872,34.4371,9400.0
2011-01-26 15:30:00,34.55,34.55,34.39,34.39,8800.0,34.4571,34.4571,34.2975,34.2975,8800.0
2011-01-26 15:40:00,34.41,34.52,34.4,34.46,8000.0,34.3174,34.4271,34.3075,34.3673,8000.0
2011-01-26 15:50:00,34.46,34.51,34.44,34.46,25300.0,34.3673,34.4172,34.3473,34.3673,25300.0
2011-01-27 09:30:00,34.46,34.59,34.45,34.58,7400.0,34.3673,34.4969,34.3573,34.487,7400.0
2011-01-27 09:40:00,34.56,34.82,34.56,34.7,13500.0,34.467,34.7263,34.467,34.6066,13500.0
2011-01-27 09:50:00,34.7,34.79,34.52,34.76,15300.0,34.6066,34.6964,34.4271,34.6665,15300.0
2011-01-27 10:00:00,34.75,34.75,34.6,34.65,9400.0,34.6565,34.6565,34.5069,34.5568,9400.0
2011-01-27 10:10:00,34.62,34.74,34.62,34.74,5500.0,34.5269,34.6465,34.5269,34.6465,5500.0
2011-01-27 10:20:00,34.72,34.81,34.61,34.8,6000.0,34.6266,34.7164,34.5169,34.7064,6000.0
2011-01-27 10:30:00,34.81,34.94,34.76,34.9,11300.0,34.7164,34.846,34.6665,34.8061,11300.0
2011-01-27 10:40:00,34.9,34.96,34.85,34.89,8500.0,34.8061,34.8659,34.7562,34.7961,8500.0
2011-01-27 10:50:00,34.89,34.92,34.8,34.91,4800.0,34.7961,34.8261,34.7064,34.8161,4800.0
2011-01-27 11:00:00,34.89,34.89,34.69,34.74,4600.0,34.7961,34.7961,34.5967,34.6465,4600.0
2011-01-27 11:10:00,34.72,34.83,34.72,34.75,12700.0,34.6266,34.7363,34.6266,34.6565,12700.0
2011-01-27 11:20:00,34.77,34.87,34.75,34.77,12700.0,34.6765,34.7762,34.6565,34.6765,12700.0
2011-01-27 11:30:00,34.79,34.81,34.75,34.81,4600.0,34.6964,34.7164,34.6565,34.7164,4600.0
2011-01-27 11:40:00,34.84,34.85,34.78,34.82,1400.0,34.7463,34.7562,34.6864,34.7263,1400.0
2011-01-27 11:50:00,34.81,34.85,34.76,34.84,4100.0,34.7164,34.7562,34.6665,34.7463,4100.0
2011-01-27 12:00:00,34.85,34.92,34.81,34.86,5000.0,34.7562,34.8261,34.7164,34.7662,5000.0
2011-01-27 12:10:00,34.88,35.15,34.88,35.14,11000.0,34.7862,35.0554,34.7862,35.0455,11000.0
2011-01-27 12:20:00,35.16,35.3,35.16,35.29,9900.0,35.0654,35.205,35.0654,35.1951,9900.0
2011-01-27 12:30:00,35.31,35.41,35.29,35.4,11200.0,35.215,35.3147,35.1951,35.3048,11200.0
2011-01-27 12:40:00,35.41,35.42,35.21,35.23,19000.0,35.3147,35.3247,35.1153,35.1352,19000.0
2011-01-27 12:50:00,35.25,35.36,35.25,35.35,26600.0,35.1552,35.2649,35.1552,35.2549,26600.0
2011-01-27 13:00:00,35.38,35.4,35.28,35.34,7100.0,35.2848,35.3048,35.1851,35.2449,7100.0
2011-01-27 13:10:00,35.33,35.37,35.3,35.32,3200.0,35.235,35.2748,35.205,35.225,3200.0
2011-01-27 13:20:00,35.31,35.34,35.23,35.32,5800.0,35.215,35.2449,35.1352,35.225,5800.0
2011-01-27 13:30:00,35.32,35.35,35.19,35.26,6500.0,35.225,35.2549,35.0953,35.1651,6500.0
2011-01-27 13:40:00,35.25,35.31,35.25,35.29,5200.0,35.1552,35.215,35.1552,35.1951,5200.0
2011-01-27 13:50:00,35.25,35.3,35.19,35.26,6300.0,35.1552,35.205,35.0953,35.1651,6300.0
2011-01-27 14:00:00,35.29,35.34,35.19,35.2,9300.0,35.1951,35.2449,35.0953,35.1053,9300.0
2011-01-27 14:10:00,35.2,35.25,35.16,35.2,6400.0,35.1053,35.1552,35.0654,35.1053,6400.0
2011-01-27 14:20:00,35.19,35.23,35.09,35.15,6900.0,35.0953,35.1352,34.9956,35.0554,6900.0
2011-01-27 14:30:00,35.14,35.2,35.05,35.1,12600.0,35.0455,35.1053,34.9557,35.0056,12600.0
2011-01-27 14:40:00,35.12,35.16,35.05,35.11,11200.0,35.0255,35.0654,34.9557,35.0155,11200.0
2011-01-27 14:50:00,35.09,35.13,35.05,35.07,14400.0,34.9956,35.0355,34.9557,34.9757,14400.0
2011-01-27 15:00:00,35.05,35.08,35.01,35.03,51000.0,34.9557,34.9856,34.9158,34.9358,51000.0
2011-01-27 15:10:00,35.06,35.09,35.0,35.0,17600.0,34.9657,34.9956,34.9058,34.9058,17600.0
2011-01-27 15:20:00,35.03,35.17,35.0,35.12,16900.0,34.9358,35.0754,34.9058,35.0255,16900.0
2011-01-27 15:30:00,35.11,35.12,35.03,35.07,12300.0,35.0155,35.0255,34.9358,34.9757,12300.0
2011-01-27 15:40:00,35.04,35.07,34.93,34.94,70400.0,34.9457,34.9757,34.836,34.846,70400.0
2011-01-27 15:50:00,34.94,34.98,34.83,34.85,41000.0,34.846,34.8859,34.7363,34.7562,41000.0
2011-01-28 09:30:00,34.91,34.91,34.56,34.6,2200.0,34.8161,34.8161,34.467,34.5069,2200.0
2011-01-28 09:40:00,34.57,34.62,34.35,34.62,3300.0,34.477,34.5269,34.2576,34.5269,3300.0
2011-01-28 09:50:00,34.6,34.6,34.39,34.47,4600.0,34.5069,34.5069,34.2975,34.3773,4600.0
2011-01-28 10:00:00,34.49,34.49,34.24,34.42,13100.0,34.3972,34.3972,34.1479,34.3274,13100.0
2011-01-28 10:10:00,34.37,34.38,34.13,34.16,6100.0,34.2775,34.2875,34.0382,34.0681,6100.0
2011-01-28 10:20:00,34.16,34.16,33.83,33.83,21900.0,34.0681,34.0681,33.739,33.739,21900.0
2011-01-28 10:30:00,33.78,33.8,33.6,33.71,11000.0,33.6891,33.7091,33.5096,33.6193,11000.0
2011-01-28 10:40:00,33.74,33.74,33.54,33.69,3600.0,33.6492,33.6492,33.4498,33.5994,3600.0
2011-01-28 10:50:00,33.6,33.6,33.5,33.51,6900.0,33.5096,33.5096,33.4099,33.4198,6900.0
2011-01-28 11:00:00,33.5,33.51,33.45,33.5,6500.0,33.4099,33.4198,33.36,33.4099,6500.0
2011-01-28 11:10:00,33.51,33.8,33.51,33.79,7100.0,33.4198,33.7091,33.4198,33.6991,7100.0
2011-01-28 11:20:00,33.76,33.89,33.75,33.79,3400.0,33.6692,33.7988,33.6592,33.6991,3400.0
2011-01-28 11:30:00,33.8,33.82,33.57,33.63,7000.0,33.7091,33.729,33.4797,33.5395,7000.0
2011-01-28 11:40:00,33.64,33.68,33.61,33.64,3500.0,33.5495,33.5894,33.5196,33.5495,3500.0
2011-01-28 11:50:00,33.63,33.63,33.52,33.59,11600.0,33.5395,33.5395,33.4298,33.4996,11600.0
2011-01-28 12:00:00,33.57,33.63,33.55,33.63,11500.0,33.4797,33.5395,33.4597,33.5395,11500.0
2011-01-28 12:10:00,33.62,33.64,33.5,33.63,2700.0,33.5296,33.5495,33.4099,33.5395,2700.0
2011-01-28 12:20:00,33.6,33.69,33.57,33.64,3700.0,33.5096,33.5994,33.4797,33.5495,3700.0
2011-01-28 12:30:00,33.62,33.66,33.56,33.61,2400.0,33.5296,33.5694,33.4697,33.5196,2400.0
2011-01-28 12:40:00,33.69,33.71,33.58,33.63,1800.0,33.5994,33.6193,33.4897,33.5395,1800.0
2011-01-28 12:50:00,33.59,33.63,33.57,33.58,700.0,33.4996,33.5395,33.4797,33.4897,700.0
2011-01-28 13:00:00,33.62,33.63,33.54,33.56,3600.0,33.5296,33.5395,33.4498,33.4697,3600.0
2011-01-28 13:10:00,33.57,33.61,33.55,33.6,2100.0,33.4797,33.5196,33.4597,33.5096,2100.0
2011-01-28 13:20:00,33.6,33.61,33.55,33.61,1400.0,33.5096,33.5196,33.4597,33.5196,1400.0
2011-01-28 13:30:00,33.61,33.63,33.55,33.58,24000.0,33.5196,33.5395,33.4597,33.4897,24000.0
2011-01-28 13:40:00,33.61,33.72,33.6,33.65,4600.0,33.5196,33.6293,33.5096,33.5595,4600.0
2011-01-28 13:50:00,33.69,33.69,33.62,33.67,1600.0,33.5994,33.5994,33.5296,33.5794,1600.0
2011-01-28 14:00:00,33.66,33.66,33.52,33.6,5100.0,33.5694,33.5694,33.4298,33.5096,5100.0
2011-01-28 14:10:00,33.62,33.65,33.58,33.61,2400.0,33.5296,33.5595,33.4897,33.5196,2400.0
2011-01-28 14:20:00,33.62,33.63,33.57,33.6,3000.0,33.5296,33.5395,33.4797,33.5096,3000.0
2011-01-28 14:30:00,33.59,33.7,33.58,33.67,6200.0,33.4996,33.6093,33.4897,33.5794,6200.0
2011-01-28 14:40:00,33.66,33.73,33.66,33.7,7300.0,33.5694,33.6393,33.5694,33.6093,7300.0
2011-01-28 14:50:00,33.7,33.72,33.62,33.68,21600.0,33.6093,33.6293,33.5296,33.5894,21600.0
2011-01-28 15:00:00,33.67,33.69,33.62,33.62,6600.0,33.5794,33.5994,33.5296,33.5296,6600.0
2011-01-28 15:10:00,33.62,33.69,33.61,33.67,9100.0,33.5296,33.5994,33.5196,33.5794,9100.0
2011-01-28 15:20:00,33.64,33.65,33.56,33.57,17000.0,33.5495,33.5595,33.4697,33.4797,17000.0
2011-01-28 15:30:00,33.56,33.57,33.43,33.44,10100.0,33.4697,33.4797,33.3401,33.35,10100.0
2011-01-28 15:40:00,33.44,33.45,33.38,33.45,12100.0,33.35,33.36,33.2902,33.36,12100.0
2011-01-28 15:50:00,33.43,33.5,33.36,33.45,53000.0,33.3401,33.4099,33.2703,33.36,53000.0
2011-01-31 09:30:00,33.4,33.98,33.4,33.66,8800.0,33.3101,33.8886,33.3101,33.5694,8800.0
2011-01-31 09:40:00,33.61,33.66,33.44,33.56,5000.0,33.5196,33.5694,33.35,33.4697,5000.0
2011-01-31 09:50:00,33.53,33.62,33.53,33.56,4900.0,33.4398,33.5296,33.4398,33.4697,4900.0
2011-01-31 10:00:00,33.53,33.75,33.5,33.66,9400.0,33.4398,33.6592,33.4099,33.5694,9400.0
2011-01-31 10:10:00,33.68,33.71,33.57,33.6,13000.0,33.5894,33.6193,33.4797,33.5096,13000.0
2011-01-31 10:20:00,33.63,33.67,33.62,33.65,3400.0,33.5395,33.5794,33.5296,33.5595,3400.0
2011-01-31 10:30:00,33.66,33.66,33.58,33.62,2500.0,33.5694,33.5694,33.4897,33.5296,2500.0
2011-01-31 10:40:00,33.63,33.73,33.63,33.63,500.0,33.5395,33.6393,33.5395,33.5395,500.0
2011-01-31 10:50:00,33.64,33.68,33.62,33.64,1500.0,33.5495,33.5894,33.5296,33.5495,1500.0
2011-01-31 11:00:00,33.65,33.69,33.65,33.67,1000.0,33.5595,33.5994,33.5595,33.5794,1000.0
2011-01-31 11:10:00,33.66,33.69,33.66,33.69,2000.0,33.5694,33.5994,33.5694,33.5994,2000.0
2011-01-31 11:20:00,33.69,33.74,33.69,33.74,1500.0,33.5994,33.6492,33.5994,33.6492,1500.0
2011-01-31 11:30:00,33.74,33.89,33.73,33.82,6000.0,33.6492,33.7988,33.6393,33.729,6000.0
2011-01-31 11:40:00,33.82,33.89,33.81,33.83,1600.0,33.729,33.7988,33.719,33.739,1600.0
2011-01-31 11:50:00,33.81,33.88,33.81,33.88,400.0,33.719,33.7889,33.719,33.7889,400.0
2011-01-31 12:00:00,33.89,33.92,33.8,33.86,2700.0,33.7988,33.8287,33.7091,33.7689,2700.0
2011-01-31 12:10:00,33.87,33.97,33.86,33.97,1900.0,33.7789,33.8786,33.7689,33.8786,1900.0
2011-01-31 12:20:00,33.99,34.07,33.95,34.07,5500.0,33.8986,33.9783,33.8587,33.9783,5500.0
2011-01-31 12:30:00,34.07,34.14,34.04,34.14,5100.0,33.9783,34.0482,33.9484,34.0482,5100.0
2011-01-31 12:40:00,34.12,34.14,34.08,34.11,5000.0,34.0282,34.0482,33.9883,34.0182,5000.0
2011-01-31 12:50:00,34.13,34.13,34.08,34.08,3100.0,34.0382,34.0382,33.9883,33.9883,3100.0
2011-01-31 13:00:00,34.08,34.11,34.08,34.11,1000.0,33.9883,34.0182,33.9883,34.0182,1000.0
2011-01-31 13:10:00,34.13,34.15,34.11,34.13,1800.0,34.0382,34.0581,34.0182,34.0382,1800.0
2011-01-31 13:20:00,34.14,34.14,34.1,34.13,700.0,34.0482,34.0482,34.0083,34.0382,700.0
2011-01-31 13:30:00,34.14,34.14,34.03,34.04,3700.0,34.0482,34.0482,33.9385,33.9484,3700.0
2011-01-31 13:40:00,34.06,34.14,34.0,34.09,4200.0,33.9684,34.0482,33.9085,33.9983,4200.0
2011-01-31 13:50:00,34.09,34.2,34.09,34.17,5500.0,33.9983,34.108,33.9983,34.0781,5500.0
2011-01-31 14:00:00,34.17,34.18,34.12,34.15,2600.0,34.0781,34.088,34.0282,34.0581,2600.0
2011-01-31 14:10:00,34.13,34.13,34.01,34.01,4000.0,34.0382,34.0382,33.9185,33.9185,4000.0
2011-01-31 14:20:00,34.01,34.03,33.9,33.94,6400.0,33.9185,33.9385,33.8088,33.8487,6400.0
2011-01-31 14:30:00,33.94,33.94,33.84,33.84,6400.0,33.8487,33.8487,33.749,33.749,6400.0
2011-01-31 14:40:00,33.83,33.84,33.69,33.72,5400.0,33.739,33.749,33.5994,33.6293,5400.0
2011-01-31 14:50:00,33.7,33.71,33.63,33.71,8300.0,33.6093,33.6193,33.5395,33.6193,8300.0
2011-01-31 15:00:00,33.7,33.7,33.61,33.62,7100.0,33.6093,33.6093,33.5196,33.5296,7100.0
2011-01-31 15:10:00,33.63,33.79,33.63,33.76,9300.0,33.5395,33.6991,33.5395,33.6692,9300.0
2011-01-31 15:20:00,33.74,33.76,33.6,33.6,7000.0,33.6492,33.6692,33.5096,33.5096,7000.0
2011-01-31 15:30:00,33.62,33.65,33.57,33.61,6900.0,33.5296,33.5595,33.4797,33.5196,6900.0
2011-01-31 15:40:00,33.6,33.68,33.59,33.61,13900.0,33.5096,33.5894,33.4996,33.5196,13900.0
2011-01-31 15:50:00,33.6,33.71,33.6,33.66,22200.0,33.5096,33.6193,33.5096,33.5694,22200.0
2011-02-01 09:30:00,33.69,34.0,33.6,33.6,24600.0,33.5994,33.9085,33.5096,33.5096,24600.0
2011-02-01 09:40:00,33.62,33.62,33.45,33.5,9900.0,33.5296,33.5296,33.36,33.4099,9900.0
2011-02-01 09:50:00,33.51,33.52,33.43,33.51,16000.0,33.4198,33.4298,33.3401,33.4198,16000.0
2011-02-01 10:00:00,33.52,33.7,33.43,33.66,42000.0,33.4298,33.6093,33.3401,33.5694,42000.0
2011-02-01 10:10:00,33.66,33.66,33.41,33.49,14500.0,33.5694,33.5694,33.3201,33.3999,14500.0
2011-02-01 10:20:00,33.46,33.52,33.4,33.47,15500.0,33.37,33.4298,33.3101,33.38,15500.0
2011-02-01 10:30:00,33.46,33.52,33.43,33.52,14000.0,33.37,33.4298,33.3401,33.4298,14000.0
2011-02-01 10:40:00,33.53,33.76,33.52,33.73,6600.0,33.4398,33.6692,33.4298,33.6393,6600.0
2011-02-01 10:50:00,33.74,33.8,33.64,33.65,8800.0,33.6492,33.7091,33.5495,33.5595,8800.0
2011-02-01 11:00:00,33.62,33.63,33.46,33.55,11000.0,33.5296,33.5395,33.37,33.4597,11000.0
2011-02-01 11:10:00,33.55,33.56,33.46,33.48,9000.0,33.4597,33.4697,33.37,33.3899,9000.0
2011-02-01 11:20:00,33.48,33.55,33.48,33.55,13300.0,33.3899,33.4597,33.3899,33.4597,13300.0
2011-02-01 11:30:00,33.52,33.61,33.52,33.58,7300.0,33.4298,33.5196,33.4298,33.4897,7300.0
2011-02-01 11:40:00,33.58,33.58,33.42,33.46,16800.0,33.4897,33.4897,33.3301,33.37,16800.0
2011-02-01 11:50:00,33.44,33.52,33.44,33.52,11500.0,33.35,33.4298,33.35,33.4298,11500.0
2011-02-01 12:00:00,33.53,33.58,33.46,33.51,8800.0,33.4398,33.4897,33.37,33.4198,8800.0
2011-02-01 12:10:00,33.51,33.75,33.51,33.74,10200.0,33.4198,33.6592,33.4198,33.6492,10200.0
2011-02-01 12:20:00,33.77,33.86,33.75,33.75,7000.0,33.6791,33.7689,33.6592,33.6592,7000.0
2011-02-01 12:30:00,33.74,33.77,33.7,33.74,8600.0,33.6492,33.6791,33.6093,33.6492,8600.0
2011-02-01 12:40:00,33.74,33.74,33.61,33.62,7400.0,33.6492,33.6492,33.5196,33.5296,7400.0
2011-02-01 12:50:00,33.62,33.66,33.61,33.64,6600.0,33.5296,33.5694,33.5196,33.5495,6600.0
2011-02-01 13:00:00,33.63,33.63,33.56,33.57,5800.0,33.5395,33.5395,33.4697,33.4797,5800.0
2011-02-01 13:10:00,33.59,33.61,33.57,33.59,4000.0,33.4996,33.5196,33.4797,33.4996,4000.0
2011-02-01 13:20:00,33.59,33.68,33.59,33.67,6800.0,33.4996,33.5894,33.4996,33.5794,6800.0
2011-02-01 13:30:00,33.68,33.72,33.67,33.67,8600.0,33.5894,33.6293,33.5794,33.5794,8600.0
2011-02-01 13:40:00,33.66,33.68,33.53,33.53,7300.0,33.5694,33.5894,33.4398,33.4398,7300.0
2011-02-01 13:50:00,33.55,33.59,33.55,33.56,6900.0,33.4597,33.4996,33.4597,33.4697,6900.0
2011-02-01 14:00:00,33.55,33.66,33.55,33.63,7600.0,33.4597,33.5694,33.4597,33.5395,7600.0
2011-02-01 14:10:00,33.62,33.63,33.58,33.63,7800.0,33.5296,33.5395,33.4897,33.5395,7800.0
2011-02-01 14:20:00,33.63,33.69,33.63,33.66,10100.0,33.5395,33.5994,33.5395,33.5694,10100.0
2011-02-01 14:30:00,33.67,33.67,33.65,33.65,4800.0,33.5794,33.5794,33.5595,33.5595,4800.0
2011-02-01 14:40:00,33.65,33.69,33.62,33.64,12700.0,33.5595,33.5994,33.5296,33.5495,12700.0
2011-02-01 14:50:00,33.65,33.78,33.62,33.78,9300.0,33.5595,33.6891,33.5296,33.6891,9300.0
2011-02-01 15:00:00,33.78,33.79,33.69,33.71,10900.0,33.6891,33.6991,33.5994,33.6193,10900.0
2011-02-01 15:10:00,33.69,33.7,33.63,33.66,10300.0,33.5994,33.6093,33.5395,33.5694,10300.0
2011-02-01 15:20:00,33.66,33.75,33.66,33.73,11600.0,33.5694,33.6592,33.5694,33.6393,11600.0
2011-02-01 15:30:00,33.73,33.86,33.72,33.81,19100.0,33.6393,33.7689,33.6293,33.719,19100.0
2011-02-01 15:40:00,33.81,33.82,33.73,33.75,16300.0,33.719,33.729,33.6393,33.6592,16300.0
2011-02-01 15:50:00,33.75,33.77,33.62,33.71,49300.0,33.6592,33.6791,33.5296,33.6193,49300.0
2011-02-02 09:30:00,33.57,33.85,33.57,33.76,3200.0,33.4797,33.7589,33.4797,33.6692,3200.0
2011-02-02 09:40:00,33.7,33.95,33.7,33.87,3300.0,33.6093,33.8587,33.6093,33.7789,3300.0
2011-02-02 09:50:00,33.88,34.21,33.88,34.17,10900.0,33.7889,34.118,33.7889,34.0781,10900.0
2011-02-02 10:00:00,34.19,34.19,34.09,34.14,3400.0,34.098,34.098,33.9983,34.0482,3400.0
2011-02-02 10:10:00,34.14,34.24,34.12,34.23,3600.0,34.0482,34.1479,34.0282,34.1379,3600.0
2011-02-02 10:20:00,34.21,34.29,34.18,34.28,3600.0,34.118,34.1978,34.088,34.1878,3600.0
2011-02-02 10:30:00,34.27,34.42,34.26,34.38,4300.0,34.1778,34.3274,34.1678,34.2875,4300.0
2011-02-02 10:40:00,34.38,34.39,34.23,34.29,3800.0,34.2875,34.2975,34.1379,34.1978,3800.0
2011-02-02 10:50:00,34.29,34.44,34.28,34.44,3000.0,34.1978,34.3473,34.1878,34.3473,3000.0
2011-02-02 11:00:00,34.43,34.51,34.38,34.39,8300.0,34.3374,34.4172,34.2875,34.2975,8300.0
2011-02-02 11:10:00,34.4,34.44,34.4,34.4,2100.0,34.3075,34.3473,34.3075,34.3075,2100.0
2011-02-02 11:20:00,34.41,34.52,34.39,34.52,6200.0,34.3174,34.4271,34.2975,34.4271,6200.0
2011-02-02 11:30:00,34.55,34.56,34.5,34.51,4300.0,34.4571,34.467,34.4072,34.4172,4300.0
2011-02-02 11:40:00,34.51,34.63,34.51,34.61,2400.0,34.4172,34.5368,34.4172,34.5169,2400.0
2011-02-02 11:50:00,34.61,34.61,34.53,34.59,3600.0,34.5169,34.5169,34.4371,34.4969,3600.0
2011-02-02 12:00:00,34.58,34.66,34.5,34.63,3100.0,34.487,34.5668,34.4072,34.5368,3100.0
2011-02-02 12:10:00,34.64,34.64,34.57,34.64,3200.0,34.5468,34.5468,34.477,34.5468,3200.0
2011-02-02 12:20:00,34.63,34.67,34.59,34.61,1800.0,34.5368,34.5767,34.4969,34.5169,1800.0
2011-02-02 12:30:00,34.58,34.66,34.48,34.56,10000.0,34.487,34.5668,34.3872,34.467,10000.0
2011-02-02 12:40:00,34.55,34.57,34.44,34.52,42500.0,34.4571,34.477,34.3473,34.4271,42500.0
2011-02-02 12:50:00,34.51,34.53,34.47,34.5,25800.0,34.4172,34.4371,34.3773,34.4072,25800.0
2011-02-02 13:00:00,34.5,34.53,34.47,34.47,1800.0,34.4072,34.4371,34.3773,34.3773,1800.0
2011-02-02 13:10:00,34.49,34.49,34.41,34.47,1700.0,34.3972,34.3972,34.3174,34.3773,1700.0
2011-02-02 13:20:00,34.47,34.49,34.43,34.43,4900.0,34.3773,34.3972,34.3374,34.3374,4900.0
2011-02-02 13:30:00,34.47,34.47,34.42,34.42,3500.0,34.3773,34.3773,34.3274,34.3274,3500.0
2011-02-02 13:40:00,34.36,34.49,34.32,34.47,36900.0,34.2676,34.3972,34.2277,34.3773,36900.0
2011-02-02 13:50:00,34.48,34.61,34.47,34.6,24500.0,34.3872,34.5169,34.3773,34.5069,24500.0
2011-02-02 14:00:00,34.59,34.69,34.59,34.69,4900.0,34.4969,34.5967,34.4969,34.5967,4900.0
2011-02-02 14:10:00,34.68,34.85,34.58,34.84,16400.0,34.5867,34.7562,34.487,34.7463,16400.0
2011-02-02 14:20:00,34.85,34.85,34.74,34.79,5000.0,34.7562,34.7562,34.6465,34.6964,5000.0
2011-02-02 14:30:00,34.78,34.8,34.73,34.8,4400.0,34.6864,34.7064,34.6366,34.7064,4400.0
2011-02-02 14:40:00,34.78,34.79,34.72,34.77,4000.0,34.6864,34.6964,34.6266,34.6765,4000.0
2011-02-02 14:50:00,34.76,34.81,34.72,34.72,6600.0,34.6665,34.7164,34.6266,34.6266,6600.0
2011-02-02 15:00:00,34.71,34.83,34.68,34.83,7700.0,34.6166,34.7363,34.5867,34.7363,7700.0
2011-02-02 15:10:00,34.82,34.83,34.8,34.82,4000.0,34.7263,34.7363,34.7064,34.7263,4000.0
2011-02-02 15:20:00,34.82,34.85,34.8,34.81,6300.0,34.7263,34.7562,34.7064,34.7164,6300.0
2011-02-02 15:30:00,34.8,34.81,34.63,34.65,13100.0,34.7064,34.7164,34.5368,34.5568,13100.0
2011-02-02 15:40:00,34.65,34.65,34.53,34.55,17600.0,34.5568,34.5568,34.4371,34.4571,17600.0
2011-02-02 15:50:00,34.56,34.65,34.44,34.56,40700.0,34.467,34.5568,34.3473,34.467,40700.0
2011-02-03 09:30:00,34.59,34.81,34.35,34.4,7900.0,34.4969,34.7164,34.2576,34.3075,7900.0
2011-02-03 09:40:00,34.41,34.42,34.32,34.42,1400.0,34.3174,34.3274,34.2277,34.3274,1400.0
2011-02-03 09:50:00,34.43,34.44,34.31,34.34,3400.0,34.3374,34.3473,34.2177,34.2476,3400.0
2011-02-03 10:00:00,34.44,34.5,34.27,34.27,6200.0,34.3473,34.4072,34.1778,34.1778,6200.0
2011-02-03 10:10:00,34.21,34.21,33.9,34.01,5100.0,34.118,34.118,33.8088,33.9185,5100.0
2011-02-03 10:20:00,33.93,34.09,33.93,34.06,4900.0,33.8387,33.9983,33.8387,33.9684,4900.0
2011-02-03 10:30:00,34.08,34.3,34.06,34.21,8700.0,33.9883,34.2077,33.9684,34.118,8700.0
2011-02-03 10:40:00,34.18,34.27,34.13,34.27,9300.0,34.088,34.1778,34.0382,34.1778,9300.0
2011-02-03 10:50:00,34.27,34.43,34.27,34.35,3900.0,34.1778,34.3374,34.1778,34.2576,3900.0
2011-02-03 11:00:00,34.3,34.31,34.2,34.28,2000.0,34.2077,34.2177,34.108,34.1878,2000.0
2011-02-03 11:10:00,34.26,34.34,34.23,34.26,3100.0,34.1678,34.2476,34.1379,34.1678,3100.0
2011-02-03 11:20:00,34.27,34.27,34.12,34.16,7600.0,34.1778,34.1778,34.0282,34.0681,7600.0
2011-02-03 11:30:00,34.16,34.3,34.15,34.3,8300.0,34.0681,34.2077,34.0581,34.2077,8300.0
2011-02-03 11:40:00,34.3,34.47,34.26,34.45,4100.0,34.2077,34.3773,34.1678,34.3573,4100.0
2011-02-03 11:50:00,34.48,34.58,34.45,34.46,2500.0,34.3872,34.487,34.3573,34.3673,2500.0
2011-02-03 12:00:00,34.49,34.56,34.44,34.44,2300.0,34.3972,34.467,34.3473,34.3473,2300.0
2011-02-03 12:10:00,34.4,34.44,34.31,34.38,3600.0,34.3075,34.3473,34.2177,34.2875,3600.0
2011-02-03 12:20:00,34.37,34.41,34.36,34.37,5800.0,34.2775,34.3174,34.2676,34.2775,5800.0
2011-02-03 12:30:00,34.36,34.41,34.34,34.37,6400.0,34.2676,34.3174,34.2476,34.2775,6400.0
2011-02-03 12:40:00,34.37,34.41,34.35,34.37,6500.0,34.2775,34.3174,34.2576,34.2775,6500.0
2011-02-03 12:50:00,34.36,34.41,34.35,34.39,6900.0,34.2676,34.3174,34.2576,34.2975,6900.0
2011-02-03 13:00:00,34.39,34.43,34.35,34.38,12600.0,34.2975,34.3374,34.2576,34.2875,12600.0
2011-02-03 13:10:00,34.4,34.44,34.4,34.41,3300.0,34.3075,34.3473,34.3075,34.3174,3300.0
2011-02-03 13:20:00,34.42,34.45,34.4,34.42,2000.0,34.3274,34.3573,34.3075,34.3274,2000.0
2011-02-03 13:30:00,34.4,34.48,34.38,34.46,4300.0,34.3075,34.3872,34.2875,34.3673,4300.0
2011-02-03 13:40:00,34.45,34.49,34.35,34.43,1500.0,34.3573,34.3972,34.2576,34.3374,1500.0
2011-02-03 13:50:00,34.42,34.51,34.39,34.42,3100.0,34.3274,34.4172,34.2975,34.3274,3100.0
2011-02-03 14:00:00,34.46,34.46,34.32,34.36,4000.0,34.3673,34.3673,34.2277,34.2676,4000.0
2011-02-03 14:10:00,34.34,34.43,34.34,34.43,5300.0,34.2476,34.3374,34.2476,34.3374,5300.0
2011-02-03 14:20:00,34.45,34.45,34.41,34.44,2600.0,34.3573,34.3573,34.3174,34.3473,2600.0
2011-02-03 14:30:00,34.43,34.57,34.43,34.56,9500.0,34.3374,34.477,34.3374,34.467,9500.0
2011-02-03 14:40:00,34.57,34.64,34.55,34.64,6400.0,34.477,34.5468,34.4571,34.5468,6400.0
2011-02-03 14:50:00,34.65,34.7,34.62,34.64,6200.0,34.5568,34.6066,34.5269,34.5468,6200.0
2011-02-03 15:00:00,34.61,34.78,34.61,34.71,9500.0,34.5169,34.6864,34.5169,34.6166,9500.0
2011-02-03 15:10:00,34.71,34.82,34.67,34.82,8100.0,34.6166,34.7263,34.5767,34.7263,8100.0
2011-02-03 15:20:00,34.79,34.83,34.73,34.75,9000.0,34.6964,34.7363,34.6366,34.6565,9000.0
2011-02-03 15:30:00,34.74,34.78,34.68,34.68,12400.0,34.6465,34.6864,34.5867,34.5867,12400.0
2011-02-03 15:40:00,34.66,34.66,34.57,34.64,10400.0,34.5668,34.5668,34.477,34.5468,10400.0
2011-02-03 15:50:00,34.65,34.78,34.65,34.75,45900.0,34.5568,34.6864,34.5568,34.6565,45900.0
2011-02-04 09:30:00,34.74,34.84,34.46,34.47,3000.0,34.6465,34.7463,34.3673,34.3773,3000.0
2011-02-04 09:40:00,34.54,34.59,34.51,34.54,3200.0,34.4471,34.4969,34.4172,34.4471,3200.0
2011-02-04 09:50:00,34.55,34.78,34.55,34.77,5000.0,34.4571,34.6864,34.4571,34.6765,5000.0
2011-02-04 10:00:00,34.81,34.88,34.81,34.86,2800.0,34.7164,34.7862,34.7164,34.7662,2800.0
2011-02-04 10:10:00,34.83,34.84,34.74,34.77,3500.0,34.7363,34.7463,34.6465,34.6765,3500.0
2011-02-04 10:20:00,34.77,34.78,34.76,34.78,2000.0,34.6765,34.6864,34.6665,34.6864,2000.0
2011-02-04 10:30:00,34.81,34.84,34.74,34.74,11200.0,34.7164,34.7463,34.6465,34.6465,11200.0
2011-02-04 10:40:00,34.74,34.75,34.71,34.72,4100.0,34.6465,34.6565,34.6166,34.6266,4100.0
2011-02-04 10:50:00,34.74,34.79,34.65,34.67,3400.0,34.6465,34.6964,34.5568,34.5767,3400.0
2011-02-04 11:00:00,34.66,34.66,34.52,34.62,9400.0,34.5668,34.5668,34.4271,34.5269,9400.0
2011-02-04 11:10:00,34.63,34.64,34.52,34.61,3300.0,34.5368,34.5468,34.4271,34.5169,3300.0
2011-02-04 11:20:00,34.61,34.61,34.55,34.58,400.0,34.5169,34.5169,34.4571,34.487,400.0
2011-02-04 11:30:00,34.61,34.63,34.52,34.54,4900.0,34.5169,34.5368,34.4271,34.4471,4900.0
2011-02-04 11:40:00,34.52,34.6,34.51,34.6,5000.0,34.4271,34.5069,34.4172,34.5069,5000.0
2011-02-04 11:50:00,34.59,34.59,34.49,34.52,2100.0,34.4969,34.4969,34.3972,34.4271,2100.0
2011-02-04 12:00:00,34.58,34.59,34.5,34.58,8100.0,34.487,34.4969,34.4072,34.487,8100.0
2011-02-04 12:10:00,34.57,34.57,34.5,34.52,1000.0,34.477,34.477,34.4072,34.4271,1000.0
2011-02-04 12:20:00,34.55,34.56,34.5,34.5,1000.0,34.4571,34.467,34.4072,34.4072,1000.0
2011-02-04 12:30:00,34.54,34.64,34.51,34.64,2400.0,34.4471,34.5468,34.4172,34.5468,2400.0
2011-02-04 12:40:00,34.63,34.79,34.63,34.79,1700.0,34.5368,34.6964,34.5368,34.6964,1700.0
2011-02-04 12:50:00,34.73,34.74,34.64,34.64,2500.0,34.6366,34.6465,34.5468,34.5468,2500.0
2011-02-04 13:00:00,34.66,34.68,34.64,34.68,700.0,34.5668,34.5867,34.5468,34.5867,700.0
2011-02-04 13:10:00,34.7,34.71,34.66,34.67,2600.0,34.6066,34.6166,34.5668,34.5767,2600.0
2011-02-04 13:20:00,34.7,34.7,34.67,34.67,2100.0,34.6066,34.6066,34.5767,34.5767,2100.0
2011-02-04 13:30:00,34.68,34.68,34.65,34.65,1300.0,34.5867,34.5867,34.5568,34.5568,1300.0
2011-02-04 13:40:00,34.66,34.67,34.65,34.66,2000.0,34.5668,34.5767,34.5568,34.5668,2000.0
2011-02-04 13:50:00,34.66,34.67,34.58,34.58,4400.0,34.5668,34.5767,34.487,34.487,4400.0
2011-02-04 14:00:00,34.58,34.58,34.5,34.51,15800.0,34.487,34.487,34.4072,34.4172,15800.0
2011-02-04 14:10:00,34.54,34.55,34.46,34.46,6200.0,34.4471,34.4571,34.3673,34.3673,6200.0
2011-02-04 14:20:00,34.49,34.49,34.38,34.43,10300.0,34.3972,34.3972,34.2875,34.3374,10300.0
2011-02-04 14:30:00,34.43,34.43,34.26,34.28,16100.0,34.3374,34.3374,34.1678,34.1878,16100.0
2011-02-04 14:40:00,34.28,34.4,34.28,34.34,2900.0,34.1878,34.3075,34.1878,34.2476,2900.0
2011-02-04 14:50:00,34.34,34.47,34.32,34.47,8500.0,34.2476,34.3773,34.2277,34.3773,8500.0
2011-02-04 15:00:00,34.48,34.52,34.45,34.49,1900.0,34.3872,34.4271,34.3573,34.3972,1900.0
2011-02-04 15:10:00,34.49,34.53,34.43,34.44,2000.0,34.3972,34.4371,34.3374,34.3473,2000.0
2011-02-04 15:20:00,34.45,34.48,34.39,34.45,55500.0,34.3573,34.3872,34.2975,34.3573,55500.0
2011-02-04 15:30:00,34.46,34.65,34.46,34.55,10900.0,34.3673,34.5568,34.3673,34.4571,10900.0
2011-02-04 15:40:00,34.56,34.61,34.54,34.59,6000.0,34.467,34.5169,34.4471,34.4969,6000.0
2011-02-04 15:50:00,34.59,34.65,34.47,34.47,24500.0,34.4969,34.5568,34.3773,34.3773,24500.0
2011-02-07 09:30:00,34.5,34.73,34.22,34.48,4000.0,34.4072,34.6366,34.1279,34.3872,4000.0
2011-02-07 09:40:00,34.5,34.73,34.49,34.68,1800.0,34.4072,34.6366,34.3972,34.5867,1800.0
2011-02-07 09:50:00,34.62,34.62,34.43,34.43,2700.0,34.5269,34.5269,34.3374,34.3374,2700.0
2011-02-07 10:00:00,34.48,34.63,34.45,34.5,4300.0,34.3872,34.5368,34.3573,34.4072,4300.0
2011-02-07 10:10:00,34.52,34.64,34.52,34.6,4800.0,34.4271,34.5468,34.4271,34.5069,4800.0
2011-02-07 10:20:00,34.6,34.72,34.6,34.68,2100.0,34.5069,34.6266,34.5069,34.5867,2100.0
2011-02-07 10:30:00,34.72,34.81,34.66,34.81,1700.0,34.6266,34.7164,34.5668,34.7164,1700.0
2011-02-07 10:40:00,34.84,34.86,34.77,34.8,1500.0,34.7463,34.7662,34.6765,34.7064,1500.0
2011-02-07 10:50:00,34.83,34.88,34.81,34.85,1600.0,34.7363,34.7862,34.7164,34.7562,1600.0
2011-02-07 11:00:00,34.84,34.89,34.81,34.82,4100.0,34.7463,34.7961,34.7164,34.7263,4100.0
2011-02-07 11:10:00,34.82,34.89,34.82,34.84,4000.0,34.7263,34.7961,34.7263,34.7463,4000.0
2011-02-07 11:20:00,34.87,34.87,34.73,34.75,2100.0,34.7762,34.7762,34.6366,34.6565,2100.0
2011-02-07 11:30:00,34.77,34.8,34.69,34.69,2300.0,34.6765,34.7064,34.5967,34.5967,2300.0
2011-02-07 11:40:00,34.69,34.79,34.66,34.77,8000.0,34.5967,34.6964,34.5668,34.6765,8000.0
2011-02-07 11:50:00,34.79,34.79,34.75,34.75,4300.0,34.6964,34.6964,34.6565,34.6565,4300.0
2011-02-07 12:00:00,34.75,34.78,34.64,34.64,2200.0,34.6565,34.6864,34.5468,34.5468,2200.0
2011-02-07 12:10:00,34.61,34.65,34.5,34.53,5000.0,34.5169,34.5568,34.4072,34.4371,5000.0
2011-02-07 12:20:00,34.53,34.55,34.46,34.46,2000.0,34.4371,34.4571,34.3673,34.3673,2000.0
2011-02-07 12:30:00,34.48,34.49,34.44,34.48,2400.0,34.3872,34.3972,34.3473,34.3872,2400.0
2011-02-07 12:40:00,34.49,34.49,34.44,34.48,1600.0,34.3972,34.3972,34.3473,34.3872,1600.0
2011-02-07 12:50:00,34.44,34.46,34.42,34.46,1800.0,34.3473,34.3673,34.3274,34.3673,1800.0
2011-02-07 13:00:00,34.47,34.51,34.42,34.42,4300.0,34.3773,34.4172,34.3274,34.3274,4300.0
2011-02-07 13:10:00,34.44,34.44,34.4,34.42,2500.0,34.3473,34.3473,34.3075,34.3274,2500.0
2011-02-07 13:20:00,34.42,34.43,34.4,34.4,2000.0,34.3274,34.3374,34.3075,34.3075,2000.0
2011-02-07 13:30:00,34.44,34.47,34.4,34.41,2700.0,34.3473,34.3773,34.3075,34.3174,2700.0
2011-02-07 13:40:00,34.4,34.45,34.4,34.41,3100.0,34.3075,34.3573,34.3075,34.3174,3100.0
2011-02-07 13:50:00,34.42,34.47,34.42,34.44,1100.0,34.3274,34.3773,34.3274,34.3473,1100.0
2011-02-07 14:00:00,34.47,34.47,34.4,34.4,2900.0,34.3773,34.3773,34.3075,34.3075,2900.0
2011-02-07 14:10:00,34.4,34.46,34.4,34.45,3800.0,34.3075,34.3673,34.3075,34.3573,3800.0
2011-02-07 14:20:00,34.44,34.44,34.32,34.33,2500.0,34.3473,34.3473,34.2277,34.2376,2500.0
2011-02-07 14:30:00,34.32,34.41,34.32,34.34,3600.0,34.2277,34.3174,34.2277,34.2476,3600.0
2011-02-07 14:40:00,34.34,34.35,34.29,34.3,3500.0,34.2476,34.2576,34.1978,34.2077,3500.0
2011-02-07 14:50:00,34.33,34.33,34.17,34.29,4300.0,34.2376,34.2376,34.0781,34.1978,4300.0
2011-02-07 15:00:00,34.24,34.36,34.24,34.33,3200.0,34.1479,34.2676,34.1479,34.2376,3200.0
2011-02-07 15:10:00,34.35,34.36,34.24,34.24,12000.0,34.2576,34.2676,34.1479,34.1479,12000.0
2011-02-07 15:20:00,34.25,34.31,34.2,34.25,7600.0,34.1579,34.2177,34.108,34.1579,7600.0
2011-02-07 15:30:00,34.28,34.31,34.24,34.25,8800.0,34.1878,34.2177,34.1479,34.1579,8800.0
2011-02-07 15:40:00,34.29,34.36,34.29,34.36,12200.0,34.1978,34.2676,34.1978,34.2676,12200.0
2011-02-07 15:50:00,34.37,34.39,34.33,34.39,15400.0,34.2775,34.2975,34.2376,34.2975,15400.0
2011-02-08 09:30:00,34.43,34.73,34.38,34.54,3700.0,34.3374,34.6366,34.2875,34.4471,3700.0
2011-02-08 09:40:00,34.55,34.55,34.43,34.5,1400.0,34.4571,34.4571,34.3374,34.4072,1400.0
2011-02-08 09:50:00,34.5,34.57,34.5,34.55,2200.0,34.4072,34.477,34.4072,34.4571,2200.0
2011-02-08 10:00:00,34.57,34.61,34.49,34.61,3900.0,34.477,34.5169,34.3972,34.5169,3900.0
2011-02-08 10:10:00,34.59,34.6,34.59,34.6,200.0,34.4969,34.5069,34.4969,34.5069,200.0
2011-02-08 10:20:00,34.62,34.77,34.61,34.74,4400.0,34.5269,34.6765,34.5169,34.6465,4400.0
2011-02-08 10:30:00,34.72,34.79,34.72,34.75,2500.0,34.6266,34.6964,34.6266,34.6565,2500.0
2011-02-08 10:40:00,34.76,34.76,34.63,34.7,6400.0,34.6665,34.6665,34.5368,34.6066,6400.0
2011-02-08 10:50:00,34.74,34.75,34.7,34.73,2400.0,34.6465,34.6565,34.6066,34.6366,2400.0
2011-02-08 11:00:00,34.74,34.75,34.6,34.74,7600.0,34.6465,34.6565,34.5069,34.6465,7600.0
2011-02-08 11:10:00,34.76,35.0,34.76,34.97,17900.0,34.6665,34.9058,34.6665,34.8759,17900.0
2011-02-08 11:20:00,34.95,34.96,34.87,34.92,2700.0,34.856,34.8659,34.7762,34.8261,2700.0
2011-02-08 11:30:00,34.95,34.97,34.95,34.95,4000.0,34.856,34.8759,34.856,34.856,4000.0
2011-02-08 11:40:00,34.97,35.13,34.97,35.13,5900.0,34.8759,35.0355,34.8759,35.0355,5900.0
2011-02-08 11:50:00,35.12,35.14,35.08,35.11,4000.0,35.0255,35.0455,34.9856,35.0155,4000.0
2011-02-08 12:00:00,35.12,35.18,35.04,35.04,2500.0,35.0255,35.0854,34.9457,34.9457,2500.0
2011-02-08 12:10:00,35.09,35.18,35.09,35.16,1900.0,34.9956,35.0854,34.9956,35.0654,1900.0
2011-02-08 12:20:00,35.15,35.16,35.14,35.16,1400.0,35.0554,35.0654,35.0455,35.0654,1400.0
2011-02-08 12:30:00,35.17,35.25,35.15,35.24,5000.0,35.0754,35.1552,35.0554,35.1452,5000.0
2011-02-08 12:40:00,35.23,35.31,35.22,35.22,4100.0,35.1352,35.215,35.1252,35.1252,4100.0
2011-02-08 12:50:00,35.27,35.28,35.21,35.21,1200.0,35.1751,35.1851,35.1153,35.1153,1200.0
2011-02-08 13:00:00,35.22,35.27,35.22,35.27,1500.0,35.1252,35.1751,35.1252,35.1751,1500.0
2011-02-08 13:10:00,35.27,35.28,35.23,35.27,1100.0,35.1751,35.1851,35.1352,35.1751,1100.0
2011-02-08 13:20:00,35.29,35.29,35.22,35.23,6400.0,35.1951,35.1951,35.1252,35.1352,6400.0
2011-02-08 13:30:00,35.22,35.25,35.21,35.21,3900.0,35.1252,35.1552,35.1153,35.1153,3900.0
2011-02-08 13:40:00,35.25,35.26,35.22,35.23,3500.0,35.1552,35.1651,35.1252,35.1352,3500.0
2011-02-08 13:50:00,35.21,35.21,35.1,35.11,7600.0,35.1153,35.1153,35.0056,35.0155,7600.0
2011-02-08 14:00:00,35.11,35.12,35.07,35.1,57700.0,35.0155,35.0255,34.9757,35.0056,57700.0
2011-02-08 14:10:00,35.1,35.17,35.1,35.15,5700.0,35.0056,35.0754,35.0056,35.0554,5700.0
2011-02-08 14:20:00,35.12,35.16,35.12,35.15,4000.0,35.0255,35.0654,35.0255,35.0554,4000.0
2011-02-08 14:30:00,35.16,35.2,35.12,35.14,4400.0,35.0654,35.1053,35.0255,35.0455,4400.0
2011-02-08 14:40:00,35.15,35.18,35.11,35.14,5000.0,35.0554,35.0854,35.0155,35.0455,5000.0
2011-02-08 14:50:00,35.12,35.12,35.07,35.12,21200.0,35.0255,35.0255,34.9757,35.0255,21200.0
2011-02-08 15:00:00,35.12,35.12,35.01,35.11,27600.0,35.0255,35.0255,34.9158,35.0155,27600.0
2011-02-08 15:10:00,35.12,35.12,34.96,34.97,5600.0,35.0255,35.0255,34.8659,34.8759,5600.0
2011-02-08 15:20:00,34.96,34.98,34.9,34.9,4800.0,34.8659,34.8859,34.8061,34.8061,4800.0
2011-02-08 15:30:00,34.9,34.91,34.85,34.87,9200.0,34.8061,34.8161,34.7562,34.7762,9200.0
2011-02-08 15:40:00,34.87,34.9,34.83,34.89,9100.0,34.7762,34.8061,34.7363,34.7961,9100.0
2011-02-08 15:50:00,34.87,34.95,34.87,34.95,12500.0,34.7762,34.856,34.7762,34.856,12500.0
2011-02-09 09:30:00,34.87,35.22,34.87,34.88,2700.0,34.7762,35.1252,34.7762,34.7862,2700.0
2011-02-09 09:40:00,34.86,35.12,34.86,35.06,6200.0,34.7662,35.0255,34.7662,34.9657,6200.0
2011-02-09 09:50:00,35.06,35.21,35.06,35.19,7800.0,34.9657,35.1153,34.9657,35.0953,7800.0
2011-02-09 10:00:00,35.2,35.27,35.2,35.27,6000.0,35.1053,35.1751,35.1053,35.1751,6000.0
2011-02-09 10:10:00,35.2,35.2,35.14,35.17,5300.0,35.1053,35.1053,35.0455,35.0754,5300.0
2011-02-09 10:20:00,35.18,35.18,35.11,35.12,3300.0,35.0854,35.0854,35.0155,35.0255,3300.0
2011-02-09 10:30:00,35.08,35.08,34.92,34.92,6500.0,34.9856,34.9856,34.8261,34.8261,6500.0
2011-02-09 10:40:00,34.94,34.98,34.9,34.94,2100.0,34.846,34.8859,34.8061,34.846,2100.0
2011-02-09 10:50:00,34.98,34.98,34.68,34.72,8700.0,34.8859,34.8859,34.5867,34.6266,8700.0
2011-02-09 11:00:00,34.73,34.76,34.65,34.7,18700.0,34.6366,34.6665,34.5568,34.6066,18700.0
2011-02-09 11:10:00,34.65,34.73,34.65,34.73,60000.0,34.5568,34.6366,34.5568,34.6366,60000.0
2011-02-09 11:20:00,34.69,34.73,34.65,34.7,5800.0,34.5967,34.6366,34.5568,34.6066,5800.0
2011-02-09 11:30:00,34.7,34.75,34.7,34.73,3000.0,34.6066,34.6565,34.6066,34.6366,3000.0
2011-02-09 11:40:00,34.75,34.91,34.71,34.85,6500.0,34.6565,34.8161,34.6166,34.7562,6500.0
2011-02-09 11:50:00,34.85,34.89,34.85,34.88,2900.0,34.7562,34.7961,34.7562,34.7862,2900.0
2011-02-09 12:00:00,34.87,34.87,34.8,34.82,5800.0,34.7762,34.7762,34.7064,34.7263,5800.0
2011-02-09 12:10:00,34.82,34.82,34.74,34.8,2400.0,34.7263,34.7263,34.6465,34.7064,2400.0
2011-02-09 12:20:00,34.79,34.82,34.77,34.8,900.0,34.6964,34.7263,34.6765,34.7064,900.0
2011-02-09 12:30:00,34.8,34.8,34.73,34.79,3500.0,34.7064,34.7064,34.6366,34.6964,3500.0
2011-02-09 12:40:00,34.78,34.78,34.71,34.72,1700.0,34.6864,34.6864,34.6166,34.6266,1700.0
2011-02-09 12:50:00,34.71,34.82,34.7,34.82,4800.0,34.6166,34.7263,34.6066,34.7263,4800.0
2011-02-09 13:00:00,34.82,34.83,34.75,34.83,43600.0,34.7263,34.7363,34.6565,34.7363,43600.0
2011-02-09 13:10:00,34.82,34.85,34.81,34.83,1300.0,34.7263,34.7562,34.7164,34.7363,1300.0
2011-02-09 13:20:00,34.85,35.12,34.84,35.06,22400.0,34.7562,35.0255,34.7463,34.9657,22400.0
2011-02-09 13:30:00,35.07,35.14,35.05,35.05,3900.0,34.9757,35.0455,34.9557,34.9557,3900.0
2011-02-09 13:40:00,35.05,35.16,34.93,35.16,32400.0,34.9557,35.0654,34.836,35.0654,32400.0
2011-02-09 13:50:00,35.12,35.12,35.08,35.08,2400.0,35.0255,35.0255,34.9856,34.9856,2400.0
2011-02-09 14:00:00,35.03,35.03,34.89,34.89,6900.0,34.9358,34.9358,34.7961,34.7961,6900.0
2011-02-09 14:10:00,34.89,34.95,34.88,34.92,7000.0,34.7961,34.856,34.7862,34.8261,7000.0
2011-02-09 14:20:00,34.92,35.02,34.88,34.97,21700.0,34.8261,34.9258,34.7862,34.8759,21700.0
2011-02-09 14:30:00,34.96,34.96,34.81,34.84,21900.0,34.8659,34.8659,34.7164,34.7463,21900.0
2011-02-09 14:40:00,34.83,34.88,34.82,34.82,8100.0,34.7363,34.7862,34.7263,34.7263,8100.0
2011-02-09 14:50:00,34.84,34.86,34.8,34.82,19500.0,34.7463,34.7662,34.7064,34.7263,19500.0
2011-02-09 15:00:00,34.81,34.82,34.7,34.7,5200.0,34.7164,34.7263,34.6066,34.6066,5200.0
2011-02-09 15:10:00,34.69,34.82,34.68,34.74,10000.0,34.5967,34.7263,34.5867,34.6465,10000.0
2011-02-09 15:20:00,34.72,34.77,34.71,34.74,4600.0,34.6266,34.6765,34.6166,34.6465,4600.0
2011-02-09 15:30:00,34.75,34.75,34.64,34.66,9500.0,34.6565,34.6565,34.5468,34.5668,9500.0
2011-02-09 15:40:00,34.66,34.68,34.55,34.58,15900.0,34.5668,34.5867,34.4571,34.487,15900.0
2011-02-09 15:50:00,34.61,34.64,34.45,34.45,52800.0,34.5169,34.5468,34.3573,34.3573,52800.0
2011-02-10 09:30:00,34.45,34.6,34.33,34.33,5700.0,34.3573,34.5069,34.2376,34.2376,5700.0
2011-02-10 09:40:00,34.38,34.41,34.32,34.33,5700.0,34.2875,34.3174,34.2277,34.2376,5700.0
2011-02-10 09:50:00,34.33,34.44,34.05,34.44,18100.0,34.2376,34.3473,33.9584,34.3473,18100.0
2011-02-10 10:00:00,34.39,34.74,34.39,34.7,8900.0,34.2975,34.6465,34.2975,34.6066,8900.0
2011-02-10 10:10:00,34.7,34.96,34.64,34.96,5800.0,34.6066,34.8659,34.5468,34.8659,5800.0
2011-02-10 10:20:00,34.96,35.01,34.8,34.81,4500.0,34.8659,34.9158,34.7064,34.7164,4500.0
2011-02-10 10:30:00,34.85,34.93,34.79,34.84,4900.0,34.7562,34.836,34.6964,34.7463,4900.0
2011-02-10 10:40:00,34.82,34.91,34.79,34.88,4600.0,34.7263,34.8161,34.6964,34.7862,4600.0
2011-02-10 10:50:00,34.89,34.89,34.67,34.76,6000.0,34.7961,34.7961,34.5767,34.6665,6000.0
2011-02-10 11:00:00,34.73,34.89,34.73,34.86,3600.0,34.6366,34.7961,34.6366,34.7662,3600.0
2011-02-10 11:10:00,34.83,35.03,34.79,35.02,12000.0,34.7363,34.9358,34.6964,34.9258,12000.0
2011-02-10 11:20:00,35.07,35.28,35.07,35.27,11400.0,34.9757,35.1851,34.9757,35.1751,11400.0
2011-02-10 11:30:00,35.31,35.47,35.28,35.43,9700.0,35.215,35.3746,35.1851,35.3347,9700.0
2011-02-10 11:40:00,35.42,35.5,35.32,35.46,15300.0,35.3247,35.4045,35.225,35.3646,15300.0
2011-02-10 11:50:00,35.47,35.5,35.39,35.43,7500.0,35.3746,35.4045,35.2948,35.3347,7500.0
2011-02-10 12:00:00,35.44,35.5,35.41,35.46,15800.0,35.3447,35.4045,35.3147,35.3646,15800.0
2011-02-10 12:10:00,35.46,35.74,35.44,35.67,20600.0,35.3646,35.6438,35.3447,35.574,20600.0
2011-02-10 12:20:00,35.67,35.86,35.64,35.81,28800.0,35.574,35.7635,35.5441,35.7137,28800.0
2011-02-10 12:30:00,35.83,36.15,35.8,35.95,47800.0,35.7336,36.0527,35.7037,35.8533,47800.0
2011-02-10 12:40:00,35.96,36.1,35.9,35.95,20700.0,35.8633,36.0029,35.8034,35.8533,20700.0
2011-02-10 12:50:00,35.97,35.97,35.8,35.84,13300.0,35.8732,35.8732,35.7037,35.7436,13300.0
2011-02-10 13:00:00,35.82,35.87,35.8,35.81,6500.0,35.7236,35.7735,35.7037,35.7137,6500.0
2011-02-10 13:10:00,35.81,35.94,35.8,35.94,10200.0,35.7137,35.8433,35.7037,35.8433,10200.0
2011-02-10 13:20:00,35.96,35.96,35.89,35.94,9600.0,35.8633,35.8633,35.7934,35.8433,9600.0
2011-02-10 13:30:00,35.95,35.95,35.8,35.84,7900.0,35.8533,35.8533,35.7037,35.7436,7900.0
2011-02-10 13:40:00,35.82,35.91,35.8,35.83,60300.0,35.7236,35.8134,35.7037,35.7336,60300.0
2011-02-10 13:50:00,35.82,35.88,35.8,35.84,15100.0,35.7236,35.7835,35.7037,35.7436,15100.0
2011-02-10 14:00:00,35.83,35.85,35.74,35.74,14200.0,35.7336,35.7536,35.6438,35.6438,14200.0
2011-02-10 14:10:00,35.73,35.77,35.72,35.73,4400.0,35.6339,35.6738,35.6239,35.6339,4400.0
2011-02-10 14:20:00,35.73,35.94,35.72,35.94,13300.0,35.6339,35.8433,35.6239,35.8433,13300.0
2011-02-10 14:30:00,35.94,36.07,35.91,36.04,20100.0,35.8433,35.973,35.8134,35.943,20100.0
2011-02-10 14:40:00,36.04,36.06,36.01,36.03,5400.0,35.943,35.963,35.9131,35.9331,5400.0
2011-02-10 14:50:00,36.03,36.1,35.96,36.09,15300.0,35.9331,36.0029,35.8633,35.9929,15300.0
2011-02-10 15:00:00,36.06,36.21,36.04,36.17,23200.0,35.963,36.1126,35.943,36.0727,23200.0
2011-02-10 15:10:00,36.16,36.19,36.15,36.19,9800.0,36.0627,36.0926,36.0527,36.0926,9800.0
2011-02-10 15:20:00,36.2,36.33,36.19,36.33,37000.0,36.1026,36.2323,36.0926,36.2323,37000.0
2011-02-10 15:30:00,36.34,36.46,36.27,36.36,32400.0,36.2422,36.3619,36.1724,36.2622,32400.0
2011-02-10 15:40:00,36.36,36.49,36.35,36.48,30300.0,36.2622,36.3918,36.2522,36.3819,30300.0
2011-02-10 15:50:00,36.48,36.49,36.4,36.44,48900.0,36.3819,36.3918,36.3021,36.342,48900.0
2011-02-11 09:30:00,36.84,36.91,36.16,36.28,45300.0,36.7409,36.8107,36.0627,36.1824,45300.0
2011-02-11 09:40:00,36.21,36.21,35.88,36.02,16500.0,36.1126,36.1126,35.7835,35.9231,16500.0
2011-02-11 09:50:00,36.02,36.21,36.0,36.2,44200.0,35.9231,36.1126,35.9032,36.1026,44200.0
2011-02-11 10:00:00,36.2,36.33,35.96,36.02,62500.0,36.1026,36.2323,35.8633,35.9231,62500.0
2011-02-11 10:10:00,35.95,35.99,35.88,35.89,8900.0,35.8533,35.8932,35.7835,35.7934,8900.0
2011-02-11 10:20:00,35.88,35.96,35.68,35.95,20700.0,35.7835,35.8633,35.584,35.8533,20700.0
2011-02-11 10:30:00,35.97,36.05,35.93,36.04,6100.0,35.8732,35.953,35.8333,35.943,6100.0
2011-02-11 10:40:00,36.03,36.11,36.03,36.09,4200.0,35.9331,36.0129,35.9331,35.9929,4200.0
2011-02-11 10:50:00,36.17,36.21,36.12,36.15,5800.0,36.0727,36.1126,36.0228,36.0527,5800.0
2011-02-11 11:00:00,36.13,36.37,36.11,36.32,37600.0,36.0328,36.2722,36.0129,36.2223,37600.0
2011-02-11 11:10:00,36.28,36.3,36.22,36.24,6200.0,36.1824,36.2023,36.1226,36.1425,6200.0
2011-02-11 11:20:00,36.23,36.32,36.2,36.3,18800.0,36.1325,36.2223,36.1026,36.2023,18800.0
2011-02-11 11:30:00,36.29,36.29,36.12,36.12,4300.0,36.1924,36.1924,36.0228,36.0228,4300.0
2011-02-11 11:40:00,36.09,36.1,35.89,35.91,70800.0,35.9929,36.0029,35.7934,35.8134,70800.0
2011-02-11 11:50:00,35.95,36.01,35.89,35.95,27900.0,35.8533,35.9131,35.7934,35.8533,27900.0
2011-02-11 12:00:00,35.93,36.0,35.93,35.94,6100.0,35.8333,35.9032,35.8333,35.8433,6100.0
2011-02-11 12:10:00,35.96,36.01,35.94,35.97,26500.0,35.8633,35.9131,35.8433,35.8732,26500.0
2011-02-11 12:20:00,35.96,36.03,35.96,36.0,1500.0,35.8633,35.9331,35.8633,35.9032,1500.0
2011-02-11 12:30:00,36.0,36.09,36.0,36.02,28600.0,35.9032,35.9929,35.9032,35.9231,28600.0
2011-02-11 12:40:00,36.04,36.04,35.96,36.03,3600.0,35.943,35.943,35.8633,35.9331,3600.0
2011-02-11 12:50:00,35.99,36.01,35.95,35.99,3600.0,35.8932,35.9131,35.8533,35.8932,3600.0
2011-02-11 13:00:00,35.98,36.01,35.97,35.98,1900.0,35.8832,35.9131,35.8732,35.8832,1900.0
2011-02-11 13:10:00,35.99,36.17,35.98,36.07,5500.0,35.8932,36.0727,35.8832,35.973,5500.0
2011-02-11 13:20:00,36.08,36.11,36.05,36.09,2800.0,35.9829,36.0129,35.953,35.9929,2800.0
2011-02-11 13:30:00,36.06,36.09,35.99,35.99,3800.0,35.963,35.9929,35.8932,35.8932,3800.0
2011-02-11 13:40:00,35.98,35.98,35.86,35.88,30200.0,35.8832,35.8832,35.7635,35.7835,30200.0
2011-02-11 13:50:00,35.88,35.88,35.65,35.66,17200.0,35.7835,35.7835,35.5541,35.5641,17200.0
2011-02-11 14:00:00,35.66,35.71,35.52,35.54,13300.0,35.5641,35.6139,35.4244,35.4444,13300.0
2011-02-11 14:10:00,35.54,35.54,35.45,35.54,6300.0,35.4444,35.4444,35.3546,35.4444,6300.0
2011-02-11 14:20:00,35.55,35.56,35.37,35.41,11700.0,35.4544,35.4643,35.2748,35.3147,11700.0
2011-02-11 14:30:00,35.45,35.54,35.43,35.48,8900.0,35.3546,35.4444,35.3347,35.3845,8900.0
2011-02-11 14:40:00,35.48,35.61,35.48,35.53,25300.0,35.3845,35.5142,35.3845,35.4344,25300.0
2011-02-11 14:50:00,35.53,35.57,35.5,35.55,16400.0,35.4344,35.4743,35.4045,35.4544,16400.0
2011-02-11 15:00:00,35.54,35.58,35.4,35.55,23900.0,35.4444,35.4843,35.3048,35.4544,23900.0
2011-02-11 15:10:00,35.56,35.69,35.47,35.54,28800.0,35.4643,35.594,35.3746,35.4444,28800.0
2011-02-11 15:20:00,35.54,35.6,35.41,35.52,29900.0,35.4444,35.5042,35.3147,35.4244,29900.0
2011-02-11 15:30:00,35.52,35.68,35.28,35.5,46000.0,35.4244,35.584,35.1851,35.4045,46000.0
2011-02-11 15:40:00,35.43,35.48,35.37,35.4,31500.0,35.3347,35.3845,35.2748,35.3048,31500.0
2011-02-11 15:50:00,35.39,35.4,35.2,35.31,87700.0,35.2948,35.3048,35.1053,35.215,87700.0
2011-02-14 09:30:00,36.1,36.15,35.93,36.09,321200.0,36.0029,36.0527,35.8333,35.9929,321200.0
2011-02-14 09:40:00,36.07,37.64,36.01,37.31,256700.0,35.973,37.5387,35.9131,37.2096,256700.0
2011-02-14 09:50:00,37.3,37.34,36.76,36.95,220700.0,37.1997,37.2395,36.6611,36.8506,220700.0
2011-02-14 10:00:00,37.0,37.24,36.78,37.14,202000.0,36.9005,37.1398,36.6811,37.0401,202000.0
2011-02-14 10:10:00,37.09,37.51,37.05,37.38,137000.0,36.9902,37.4091,36.9503,37.2794,137000.0
2011-02-14 10:20:00,37.41,37.55,37.41,37.46,47000.0,37.3094,37.449,37.3094,37.3592,47000.0
2011-02-14 10:30:00,37.48,37.99,37.45,37.82,103800.0,37.3792,37.8878,37.3492,37.7183,103800.0
2011-02-14 10:40:00,37.82,37.83,37.44,37.5,36700.0,37.7183,37.7282,37.3393,37.3991,36700.0
2011-02-14 10:50:00,37.5,37.85,37.47,37.7,69500.0,37.3991,37.7482,37.3692,37.5986,69500.0
2011-02-14 11:00:00,37.7,37.73,37.5,37.51,44900.0,37.5986,37.6285,37.3991,37.4091,44900.0
2011-02-14 11:10:00,37.5,37.5,37.19,37.31,53400.0,37.3991,37.3991,37.0899,37.2096,53400.0
2011-02-14 11:20:00,37.27,37.31,37.13,37.29,22900.0,37.1697,37.2096,37.0301,37.1897,22900.0
2011-02-14 11:30:00,37.29,37.58,37.27,37.56,27300.0,37.1897,37.4789,37.1697,37.459,27300.0
2011-02-14 11:40:00,37.51,37.6,37.4,37.5,14100.0,37.4091,37.4988,37.2994,37.3991,14100.0
2011-02-14 11:50:00,37.5,37.68,37.48,37.64,8000.0,37.3991,37.5786,37.3792,37.5387,8000.0
2011-02-14 12:00:00,37.63,37.68,37.51,37.55,4600.0,37.5288,37.5786,37.4091,37.449,4600.0
2011-02-14 12:10:00,37.58,37.63,37.5,37.6,12200.0,37.4789,37.5288,37.3991,37.4988,12200.0
2011-02-14 12:20:00,37.59,37.93,37.59,37.8,31700.0,37.4889,37.828,37.4889,37.6983,31700.0
2011-02-14 12:30:00,37.79,37.82,37.66,37.72,25700.0,37.6883,37.7183,37.5587,37.6185,25700.0
2011-02-14 12:40:00,37.75,37.76,37.64,37.71,46900.0,37.6484,37.6584,37.5387,37.6086,46900.0
2011-02-14 12:50:00,37.7,37.71,37.58,37.58,13500.0,37.5986,37.6086,37.4789,37.4789,13500.0
2011-02-14 13:00:00,37.59,37.6,37.34,37.37,12900.0,37.4889,37.4988,37.2395,37.2695,12900.0
2011-02-14 13:10:00,37.38,37.38,37.29,37.36,20000.0,37.2794,37.2794,37.1897,37.2595,20000.0
2011-02-14 13:20:00,37.36,37.39,37.25,37.27,66800.0,37.2595,37.2894,37.1498,37.1697,66800.0
2011-02-14 13:30:00,37.28,37.35,37.2,37.28,53400.0,37.1797,37.2495,37.0999,37.1797,53400.0
2011-02-14 13:40:00,37.28,37.28,37.0,37.0,25900.0,37.1797,37.1797,36.9005,36.9005,25900.0
2011-02-14 13:50:00,37.0,37.14,37.0,37.02,15300.0,36.9005,37.0401,36.9005,36.9204,15300.0
2011-02-14 14:00:00,37.04,37.15,37.03,37.15,9400.0,36.9404,37.0501,36.9304,37.0501,9400.0
2011-02-14 14:10:00,37.16,37.36,37.15,37.36,27700.0,37.06,37.2595,37.0501,37.2595,27700.0
2011-02-14 14:20:00,37.39,37.6,37.34,37.43,17400.0,37.2894,37.4988,37.2395,37.3293,17400.0
2011-02-14 14:30:00,37.47,37.59,37.43,37.52,27600.0,37.3692,37.4889,37.3293,37.4191,27600.0
2011-02-14 14:40:00,37.53,37.81,37.53,37.66,23500.0,37.429,37.7083,37.429,37.5587,23500.0
2011-02-14 14:50:00,37.68,38.08,37.66,38.0,172200.0,37.5786,37.9776,37.5587,37.8978,172200.0
2011-02-14 15:00:00,38.08,38.1,37.93,37.94,56800.0,37.9776,37.9975,37.828,37.8379,56800.0
2011-02-14 15:10:00,37.95,37.96,37.84,37.84,43600.0,37.8479,37.8579,37.7382,37.7382,43600.0
2011-02-14 15:20:00,37.85,37.9,37.81,37.82,55400.0,37.7482,37.798,37.7083,37.7183,55400.0
2011-02-14 15:30:00,37.82,37.84,37.63,37.69,87500.0,37.7183,37.7382,37.5288,37.5886,87500.0
2011-02-14 15:40:00,37.68,37.8,37.65,37.73,30600.0,37.5786,37.6983,37.5487,37.6285,30600.0
2011-02-14 15:50:00,37.74,37.89,37.69,37.71,90200.0,37.6385,37.7881,37.5886,37.6086,90200.0
2011-02-15 09:30:00,37.43,37.75,37.1,37.69,18900.0,37.3293,37.6484,37.0002,37.5886,18900.0
2011-02-15 09:40:00,37.63,37.79,37.5,37.65,8700.0,37.5288,37.6883,37.3991,37.5487,8700.0
2011-02-15 09:50:00,37.65,37.93,37.63,37.75,7700.0,37.5487,37.828,37.5288,37.6484,7700.0
2011-02-15 10:00:00,37.76,37.81,37.64,37.7,17200.0,37.6584,37.7083,37.5387,37.5986,17200.0
2011-02-15 10:10:00,37.69,37.69,37.5,37.5,7800.0,37.5886,37.5886,37.3991,37.3991,7800.0
2011-02-15 10:20:00,37.49,37.53,37.39,37.45,14700.0,37.3891,37.429,37.2894,37.3492,14700.0
2011-02-15 10:30:00,37.47,37.47,37.15,37.35,15600.0,37.3692,37.3692,37.0501,37.2495,15600.0
2011-02-15 10:40:00,37.36,37.48,37.3,37.41,8600.0,37.2595,37.3792,37.1997,37.3094,8600.0
2011-02-15 10:50:00,37.37,37.51,37.37,37.47,6200.0,37.2695,37.4091,37.2695,37.3692,6200.0
2011-02-15 11:00:00,37.43,37.66,37.29,37.63,8100.0,37.3293,37.5587,37.1897,37.5288,8100.0
2011-02-15 11:10:00,37.62,37.71,37.62,37.69,4700.0,37.5188,37.6086,37.5188,37.5886,4700.0
2011-02-15 11:20:00,37.66,37.66,37.52,37.62,6300.0,37.5587,37.5587,37.4191,37.5188,6300.0
2011-02-15 11:30:00,37.59,37.59,37.55,37.55,5400.0,37.4889,37.4889,37.449,37.449,5400.0
2011-02-15 11:40:00,37.55,37.55,37.33,37.4,3900.0,37.449,37.449,37.2296,37.2994,3900.0
2011-02-15 11:50:00,37.4,37.46,37.34,37.46,2700.0,37.2994,37.3592,37.2395,37.3592,2700.0
2011-02-15 12:00:00,37.43,37.43,37.26,37.39,4200.0,37.3293,37.3293,37.1598,37.2894,4200.0
2011-02-15 12:10:00,37.42,37.59,37.42,37.49,3800.0,37.3193,37.4889,37.3193,37.3891,3800.0
2011-02-15 12:20:00,37.53,37.57,37.53,37.57,3800.0,37.429,37.4689,37.429,37.4689,3800.0
2011-02-15 12:30:00,37.57,37.59,37.57,37.58,5100.0,37.4689,37.4889,37.4689,37.4789,5100.0
2011-02-15 12:40:00,37.58,37.59,37.52,37.52,16500.0,37.4789,37.4889,37.4191,37.4191,16500.0
2011-02-15 12:50:00,37.54,37.65,37.53,37.64,7700.0,37.439,37.5487,37.429,37.5387,7700.0
2011-02-15 13:00:00,37.65,37.86,37.64,37.8,5800.0,37.5487,37.7581,37.5387,37.6983,5800.0
2011-02-15 13:10:00,37.8,37.8,37.79,37.8,2300.0,37.6983,37.6983,37.6883,37.6983,2300.0
2011-02-15 13:20:00,37.8,37.8,37.74,37.78,4700.0,37.6983,37.6983,37.6385,37.6784,4700.0
2011-02-15 13:30:00,37.77,37.79,37.76,37.77,2800.0,37.6684,37.6883,37.6584,37.6684,2800.0
2011-02-15 13:40:00,37.77,37.77,37.65,37.7,11000.0,37.6684,37.6684,37.5487,37.5986,11000.0
2011-02-15 13:50:00,37.69,37.75,37.64,37.75,4300.0,37.5886,37.6484,37.5387,37.6484,4300.0
2011-02-15 14:00:00,37.74,37.75,37.61,37.72,11300.0,37.6385,37.6484,37.5088,37.6185,11300.0
2011-02-15 14:10:00,37.71,37.74,37.68,37.71,3000.0,37.6086,37.6385,37.5786,37.6086,3000.0
2011-02-15 14:20:00,37.7,37.71,37.6,37.61,5300.0,37.5986,37.6086,37.4988,37.5088,5300.0
2011-02-15 14:30:00,37.58,37.69,37.57,37.62,4200.0,37.4789,37.5886,37.4689,37.5188,4200.0
2011-02-15 14:40:00,37.62,37.65,37.51,37.58,8300.0,37.5188,37.5487,37.4091,37.4789,8300.0
2011-02-15 14:50:00,37.6,37.65,37.6,37.63,3600.0,37.4988,37.5487,37.4988,37.5288,3600.0
2011-02-15 15:00:00,37.63,37.64,37.56,37.6,5900.0,37.5288,37.5387,37.459,37.4988,5900.0
2011-02-15 15:10:00,37.6,37.61,37.46,37.49,7900.0,37.4988,37.5088,37.3592,37.3891,7900.0
2011-02-15 15:20:00,37.5,37.5,37.38,37.38,9400.0,37.3991,37.3991,37.2794,37.2794,9400.0
2011-02-15 15:30:00,37.38,37.5,37.32,37.35,14400.0,37.2794,37.3991,37.2196,37.2495,14400.0
2011-02-15 15:40:00,37.37,37.42,37.33,37.36,16000.0,37.2695,37.3193,37.2296,37.2595,16000.0
2011-02-15 15:50:00,37.36,37.37,37.11,37.11,81200.0,37.2595,37.2695,37.0102,37.0102,81200.0
2011-02-16 09:30:00,37.26,37.89,37.23,37.3,20000.0,37.1598,37.7881,37.1298,37.1997,20000.0
2011-02-16 09:40:00,37.38,37.51,36.7,36.84,42700.0,37.2794,37.4091,36.6013,36.7409,42700.0
2011-02-16 09:50:00,36.82,37.18,36.82,37.06,19600.0,36.7209,37.08,36.7209,36.9603,19600.0
2011-02-16 10:00:00,37.07,37.07,36.95,37.0,5700.0,36.9703,36.9703,36.8506,36.9005,5700.0
2011-02-16 10:10:00,37.01,37.14,36.97,36.99,13200.0,36.9104,37.0401,36.8705,36.8905,13200.0
2011-02-16 10:20:00,36.98,37.02,36.93,36.97,10000.0,36.8805,36.9204,36.8306,36.8705,10000.0
2011-02-16 10:30:00,36.99,37.14,36.91,37.08,12800.0,36.8905,37.0401,36.8107,36.9802,12800.0
2011-02-16 10:40:00,37.1,37.27,36.97,37.27,7800.0,37.0002,37.1697,36.8705,37.1697,7800.0
2011-02-16 10:50:00,37.27,37.34,37.26,37.34,9400.0,37.1697,37.2395,37.1598,37.2395,9400.0
2011-02-16 11:00:00,37.31,37.38,37.26,37.3,5200.0,37.2096,37.2794,37.1598,37.1997,5200.0
2011-02-16 11:10:00,37.27,37.34,37.26,37.34,9800.0,37.1697,37.2395,37.1598,37.2395,9800.0
2011-02-16 11:20:00,37.37,37.44,37.26,37.34,17700.0,37.2695,37.3393,37.1598,37.2395,17700.0
2011-02-16 11:30:00,37.37,37.37,37.27,37.34,10300.0,37.2695,37.2695,37.1697,37.2395,10300.0
2011-02-16 11:40:00,37.36,37.45,37.35,37.42,7800.0,37.2595,37.3492,37.2495,37.3193,7800.0
2011-02-16 11:50:00,37.41,37.45,37.4,37.42,6700.0,37.3094,37.3492,37.2994,37.3193,6700.0
2011-02-16 12:00:00,37.45,37.48,37.41,37.41,8800.0,37.3492,37.3792,37.3094,37.3094,8800.0
2011-02-16 12:10:00,37.42,37.48,37.34,37.38,13500.0,37.3193,37.3792,37.2395,37.2794,13500.0
2011-02-16 12:20:00,37.37,37.45,37.37,37.39,13300.0,37.2695,37.3492,37.2695,37.2894,13300.0
2011-02-16 12:30:00,37.4,37.42,37.33,37.42,5900.0,37.2994,37.3193,37.2296,37.3193,5900.0
2011-02-16 12:40:00,37.39,37.42,37.36,37.42,3500.0,37.2894,37.3193,37.2595,37.3193,3500.0
2011-02-16 12:50:00,37.35,37.44,37.35,37.44,3400.0,37.2495,37.3393,37.2495,37.3393,3400.0
2011-02-16 13:00:00,37.45,37.45,37.37,37.45,7800.0,37.3492,37.3492,37.2695,37.3492,7800.0
2011-02-16 13:10:00,37.42,37.44,37.38,37.41,4600.0,37.3193,37.3393,37.2794,37.3094,4600.0
2011-02-16 13:20:00,37.43,37.44,37.34,37.38,1800.0,37.3293,37.3393,37.2395,37.2794,1800.0
2011-02-16 13:30:00,37.38,37.45,37.36,37.45,4500.0,37.2794,37.3492,37.2595,37.3492,4500.0
2011-02-16 13:40:00,37.45,37.5,37.45,37.5,4200.0,37.3492,37.3991,37.3492,37.3991,4200.0
2011-02-16 13:50:00,37.5,37.51,37.41,37.47,8700.0,37.3991,37.4091,37.3094,37.3692,8700.0
2011-02-16 14:00:00,37.43,37.5,37.39,37.42,7400.0,37.3293,37.3991,37.2894,37.3193,7400.0
2011-02-16 14:10:00,37.43,37.49,37.32,37.44,8800.0,37.3293,37.3891,37.2196,37.3393,8800.0
2011-02-16 14:20:00,37.44,37.5,37.4,37.48,4900.0,37.3393,37.3991,37.2994,37.3792,4900.0
2011-02-16 14:30:00,37.5,37.71,37.48,37.69,9300.0,37.3991,37.6086,37.3792,37.5886,9300.0
2011-02-16 14:40:00,37.68,37.75,37.6,37.65,13200.0,37.5786,37.6484,37.4988,37.5487,13200.0
2011-02-16 14:50:00,37.7,37.7,37.61,37.68,11000.0,37.5986,37.5986,37.5088,37.5786,11000.0
2011-02-16 15:00:00,37.68,37.7,37.59,37.61,9400.0,37.5786,37.5986,37.4889,37.5088,9400.0
2011-02-16 15:10:00,37.63,37.64,37.53,37.59,8500.0,37.5288,37.5387,37.429,37.4889,8500.0
2011-02-16 15:20:00,37.59,37.65,37.56,37.61,9500.0,37.4889,37.5487,37.459,37.5088,9500.0
2011-02-16 15:30:00,37.65,37.71,37.59,37.66,11200.0,37.5487,37.6086,37.4889,37.5587,11200.0
2011-02-16 15:40:00,37.7,37.8,37.6,37.73,13900.0,37.5986,37.6983,37.4988,37.6285,13900.0
2011-02-16 15:50:00,37.75,37.78,37.61,37.68,30600.0,37.6484,37.6784,37.5088,37.5786,30600.0
2011-02-17 09:30:00,37.63,37.98,37.57,37.58,14400.0,37.5288,37.8778,37.4689,37.4789,14400.0
2011-02-17 09:40:00,37.6,37.69,37.59,37.68,6000.0,37.4988,37.5886,37.4889,37.5786,6000.0
2011-02-17 09:50:00,37.7,37.8,37.69,37.79,6100.0,37.5986,37.6983,37.5886,37.6883,6100.0
2011-02-17 10:00:00,37.82,37.88,37.72,37.72,21300.0,37.7183,37.7781,37.6185,37.6185,21300.0
2011-02-17 10:10:00,37.75,37.76,37.46,37.49,21200.0,37.6484,37.6584,37.3592,37.3891,21200.0
2011-02-17 10:20:00,37.49,37.59,37.47,37.59,4200.0,37.3891,37.4889,37.3692,37.4889,4200.0
2011-02-17 10:30:00,37.63,37.78,37.63,37.77,7900.0,37.5288,37.6784,37.5288,37.6684,7900.0
2011-02-17 10:40:00,37.78,37.99,37.77,37.99,11500.0,37.6784,37.8878,37.6684,37.8878,11500.0
2011-02-17 10:50:00,37.99,38.09,37.84,37.9,31400.0,37.8878,37.9875,37.7382,37.798,31400.0
2011-02-17 11:00:00,37.92,38.0,37.88,37.98,5700.0,37.818,37.8978,37.7781,37.8778,5700.0
2011-02-17 11:10:00,37.99,38.07,37.97,38.0,16600.0,37.8878,37.9676,37.8679,37.8978,16600.0
2011-02-17 11:20:00,38.02,38.02,37.84,37.9,8600.0,37.9177,37.9177,37.7382,37.798,8600.0
2011-02-17 11:30:00,37.9,37.9,37.84,37.85,3600.0,37.798,37.798,37.7382,37.7482,3600.0
2011-02-17 11:40:00,37.88,38.01,37.88,37.93,18600.0,37.7781,37.9077,37.7781,37.828,18600.0
2011-02-17 11:50:00,37.92,38.04,37.82,37.82,11600.0,37.818,37.9377,37.7183,37.7183,11600.0
2011-02-17 12:00:00,37.84,37.84,37.63,37.63,9700.0,37.7382,37.7382,37.5288,37.5288,9700.0
2011-02-17 12:10:00,37.64,37.67,37.64,37.67,4600.0,37.5387,37.5687,37.5387,37.5687,4600.0
2011-02-17 12:20:00,37.67,37.74,37.67,37.73,54200.0,37.5687,37.6385,37.5687,37.6285,54200.0
2011-02-17 12:30:00,37.75,37.92,37.74,37.92,3800.0,37.6484,37.818,37.6385,37.818,3800.0
2011-02-17 12:40:00,37.92,38.0,37.91,38.0,7500.0,37.818,37.8978,37.808,37.8978,7500.0
2011-02-17 12:50:00,37.99,38.04,37.95,37.95,15800.0,37.8878,37.9377,37.8479,37.8479,15800.0
2011-02-17 13:00:00,37.98,38.0,37.95,37.99,6500.0,37.8778,37.8978,37.8479,37.8878,6500.0
2011-02-17 13:10:00,37.98,38.07,37.98,38.03,3400.0,37.8778,37.9676,37.8778,37.9277,3400.0
2011-02-17 13:20:00,38.02,38.05,37.86,37.86,13200.0,37.9177,37.9476,37.7581,37.7581,13200.0
2011-02-17 13:30:00,37.87,38.02,37.86,38.02,4500.0,37.7681,37.9177,37.7581,37.9177,4500.0
2011-02-17 13:40:00,38.0,38.02,37.94,37.98,6200.0,37.8978,37.9177,37.8379,37.8778,6200.0
2011-02-17 13:50:00,38.0,38.05,37.96,37.99,10300.0,37.8978,37.9476,37.8579,37.8878,10300.0
2011-02-17 14:00:00,37.98,38.04,37.97,38.0,14300.0,37.8778,37.9377,37.8679,37.8978,14300.0
2011-02-17 14:10:00,38.0,38.04,37.98,38.01,8100.0,37.8978,37.9377,37.8778,37.9077,8100.0
2011-02-17 14:20:00,38.0,38.04,38.0,38.04,4100.0,37.8978,37.9377,37.8978,37.9377,4100.0
2011-02-17 14:30:00,38.01,38.04,38.0,38.02,10700.0,37.9077,37.9377,37.8978,37.9177,10700.0
2011-02-17 14:40:00,38.0,38.05,37.9,37.94,43800.0,37.8978,37.9476,37.798,37.8379,43800.0
2011-02-17 14:50:00,37.93,37.98,37.92,37.92,10500.0,37.828,37.8778,37.818,37.818,10500.0
2011-02-17 15:00:00,37.93,37.98,37.93,37.95,13200.0,37.828,37.8778,37.828,37.8479,13200.0
2011-02-17 15:10:00,37.98,38.0,37.96,38.0,27800.0,37.8778,37.8978,37.8579,37.8978,27800.0
2011-02-17 15:20:00,38.0,38.01,37.92,37.99,28100.0,37.8978,37.9077,37.818,37.8878,28100.0
2011-02-17 15:30:00,37.99,38.0,37.88,37.95,24700.0,37.8878,37.8978,37.7781,37.8479,24700.0
2011-02-17 15:40:00,37.95,38.0,37.92,38.0,24600.0,37.8479,37.8978,37.818,37.8978,24600.0
2011-02-17 15:50:00,37.98,38.0,37.67,37.68,100100.0,37.8778,37.8978,37.5687,37.5786,100100.0
2011-02-18 09:30:00,37.97,37.97,37.64,37.64,25700.0,37.8679,37.8679,37.5387,37.5387,25700.0
2011-02-18 09:40:00,37.64,37.64,37.18,37.26,15500.0,37.5387,37.5387,37.08,37.1598,15500.0
2011-02-18 09:50:00,37.29,37.45,37.27,37.3,13100.0,37.1897,37.3492,37.1697,37.1997,13100.0
2011-02-18 10:00:00,37.33,37.51,37.27,37.47,10900.0,37.2296,37.4091,37.1697,37.3692,10900.0
2011-02-18 10:10:00,37.42,37.45,37.36,37.4,8500.0,37.3193,37.3492,37.2595,37.2994,8500.0
2011-02-18 10:20:00,37.4,37.55,37.4,37.43,12100.0,37.2994,37.449,37.2994,37.3293,12100.0
2011-02-18 10:30:00,37.43,37.45,37.36,37.44,7400.0,37.3293,37.3492,37.2595,37.3393,7400.0
2011-02-18 10:40:00,37.46,37.48,37.37,37.37,7200.0,37.3592,37.3792,37.2695,37.2695,7200.0
2011-02-18 10:50:00,37.36,37.38,37.32,37.35,7600.0,37.2595,37.2794,37.2196,37.2495,7600.0
2011-02-18 11:00:00,37.33,37.38,37.33,37.36,8600.0,37.2296,37.2794,37.2296,37.2595,8600.0
2011-02-18 11:10:00,37.35,37.35,37.25,37.28,10200.0,37.2495,37.2495,37.1498,37.1797,10200.0
2011-02-18 11:20:00,37.25,37.29,37.25,37.26,6300.0,37.1498,37.1897,37.1498,37.1598,6300.0
2011-02-18 11:30:00,37.27,37.33,37.26,37.26,5000.0,37.1697,37.2296,37.1598,37.1598,5000.0
2011-02-18 11:40:00,37.27,37.3,37.25,37.25,11300.0,37.1697,37.1997,37.1498,37.1498,11300.0
2011-02-18 11:50:00,37.26,37.3,37.25,37.27,5600.0,37.1598,37.1997,37.1498,37.1697,5600.0
2011-02-18 12:00:00,37.28,37.28,37.18,37.18,12400.0,37.1797,37.1797,37.08,37.08,12400.0
2011-02-18 12:10:00,37.18,37.18,37.08,37.11,7100.0,37.08,37.08,36.9802,37.0102,7100.0
2011-02-18 12:20:00,37.1,37.15,37.08,37.13,7900.0,37.0002,37.0501,36.9802,37.0301,7900.0
2011-02-18 12:30:00,37.13,37.14,37.03,37.1,7100.0,37.0301,37.0401,36.9304,37.0002,7100.0
2011-02-18 12:40:00,37.1,37.2,37.05,37.18,8000.0,37.0002,37.0999,36.9503,37.08,8000.0
2011-02-18 12:50:00,37.15,37.16,37.1,37.1,4100.0,37.0501,37.06,37.0002,37.0002,4100.0
2011-02-18 13:00:00,37.11,37.18,37.09,37.09,7400.0,37.0102,37.08,36.9902,36.9902,7400.0
2011-02-18 13:10:00,37.07,37.11,37.06,37.08,5100.0,36.9703,37.0102,36.9603,36.9802,5100.0
2011-02-18 13:20:00,37.07,37.11,37.05,37.09,6500.0,36.9703,37.0102,36.9503,36.9902,6500.0
2011-02-18 13:30:00,37.08,37.08,36.93,36.95,14400.0,36.9802,36.9802,36.8306,36.8506,14400.0
2011-02-18 13:40:00,36.94,36.94,36.85,36.86,7300.0,36.8406,36.8406,36.7509,36.7608,7300.0
2011-02-18 13:50:00,36.86,36.95,36.85,36.95,5700.0,36.7608,36.8506,36.7509,36.8506,5700.0
2011-02-18 14:00:00,36.97,36.97,36.89,36.89,5200.0,36.8705,36.8705,36.7908,36.7908,5200.0
2011-02-18 14:10:00,36.89,36.93,36.83,36.91,8700.0,36.7908,36.8306,36.7309,36.8107,8700.0
2011-02-18 14:20:00,36.91,36.91,36.76,36.81,7200.0,36.8107,36.8107,36.6611,36.711,7200.0
2011-02-18 14:30:00,36.82,36.87,36.77,36.87,9300.0,36.7209,36.7708,36.6711,36.7708,9300.0
2011-02-18 14:40:00,36.87,36.96,36.82,36.94,7800.0,36.7708,36.8606,36.7209,36.8406,7800.0
2011-02-18 14:50:00,36.93,37.04,36.92,37.01,15300.0,36.8306,36.9404,36.8207,36.9104,15300.0
2011-02-18 15:00:00,37.02,37.09,36.99,37.08,12400.0,36.9204,36.9902,36.8905,36.9802,12400.0
2011-02-18 15:10:00,37.08,37.13,37.05,37.12,10800.0,36.9802,37.0301,36.9503,37.0201,10800.0
2011-02-18 15:20:00,37.09,37.19,37.05,37.1,14400.0,36.9902,37.0899,36.9503,37.0002,14400.0
2011-02-18 15:30:00,37.06,37.16,37.05,37.15,16400.0,36.9603,37.06,36.9503,37.0501,16400.0
2011-02-18 15:40:00,37.13,37.26,37.13,37.21,21200.0,37.0301,37.1598,37.0301,37.1099,21200.0
2011-02-18 15:50:00,37.22,37.6,37.16,37.48,72200.0,37.1199,37.4988,37.06,37.3792,72200.0
2011-02-22 09:30:00,37.06,37.3,36.7,36.87,9300.0,36.9603,37.1997,36.6013,36.7708,9300.0
2011-02-22 09:40:00,36.91,36.97,36.59,36.82,5300.0,36.8107,36.8705,36.4916,36.7209,5300.0
2011-02-22 09:50:00,36.82,36.85,36.73,36.82,4200.0,36.7209,36.7509,36.6312,36.7209,4200.0
2011-02-22 10:00:00,36.82,36.98,36.37,36.66,30500.0,36.7209,36.8805,36.2722,36.5614,30500.0
2011-02-22 10:10:00,36.64,36.64,36.36,36.56,13800.0,36.5414,36.5414,36.2622,36.4616,13800.0
2011-02-22 10:20:00,36.54,36.54,36.25,36.27,12900.0,36.4417,36.4417,36.1525,36.1724,12900.0
2011-02-22 10:30:00,36.18,36.39,36.08,36.39,16000.0,36.0827,36.2921,35.9829,36.2921,16000.0
2011-02-22 10:40:00,36.39,36.48,36.33,36.41,11000.0,36.2921,36.3819,36.2323,36.312,11000.0
2011-02-22 10:50:00,36.4,36.41,36.26,36.28,8600.0,36.3021,36.312,36.1625,36.1824,8600.0
2011-02-22 11:00:00,36.27,36.37,36.26,36.3,8000.0,36.1724,36.2722,36.1625,36.2023,8000.0
2011-02-22 11:10:00,36.29,36.32,36.14,36.25,21500.0,36.1924,36.2223,36.0428,36.1525,21500.0
2011-02-22 11:20:00,36.19,36.29,36.16,36.29,15100.0,36.0926,36.1924,36.0627,36.1924,15100.0
2011-02-22 11:30:00,36.29,36.35,36.23,36.34,9100.0,36.1924,36.2522,36.1325,36.2422,9100.0
2011-02-22 11:40:00,36.33,36.34,36.25,36.34,6200.0,36.2323,36.2422,36.1525,36.2422,6200.0
2011-02-22 11:50:00,36.35,36.38,36.29,36.35,5000.0,36.2522,36.2821,36.1924,36.2522,5000.0
2011-02-22 12:00:00,36.35,36.35,36.22,36.27,17200.0,36.2522,36.2522,36.1226,36.1724,17200.0
2011-02-22 12:10:00,36.28,36.34,36.22,36.33,14700.0,36.1824,36.2422,36.1226,36.2323,14700.0
2011-02-22 12:20:00,36.35,36.41,36.3,36.33,14900.0,36.2522,36.312,36.2023,36.2323,14900.0
2011-02-22 12:30:00,36.32,36.39,36.28,36.34,11400.0,36.2223,36.2921,36.1824,36.2422,11400.0
2011-02-22 12:40:00,36.3,36.38,36.24,36.37,20700.0,36.2023,36.2821,36.1425,36.2722,20700.0
2011-02-22 12:50:00,36.37,36.37,36.29,36.29,7800.0,36.2722,36.2722,36.1924,36.1924,7800.0
2011-02-22 13:00:00,36.3,36.38,36.27,36.37,5300.0,36.2023,36.2821,36.1724,36.2722,5300.0
2011-02-22 13:10:00,36.36,36.4,36.31,36.37,16700.0,36.2622,36.3021,36.2123,36.2722,16700.0
2011-02-22 13:20:00,36.38,36.42,36.28,36.29,11400.0,36.2821,36.322,36.1824,36.1924,11400.0
2011-02-22 13:30:00,36.3,36.4,36.28,36.38,11400.0,36.2023,36.3021,36.1824,36.2821,11400.0
2011-02-22 13:40:00,36.38,36.41,36.32,36.33,13900.0,36.2821,36.312,36.2223,36.2323,13900.0
2011-02-22 13:50:00,36.29,36.46,36.29,36.42,8700.0,36.1924,36.3619,36.1924,36.322,8700.0
2011-02-22 14:00:00,36.4,36.48,36.36,36.44,6600.0,36.3021,36.3819,36.2622,36.342,6600.0
2011-02-22 14:10:00,36.43,36.45,36.37,36.44,8600.0,36.332,36.3519,36.2722,36.342,8600.0
2011-02-22 14:20:00,36.42,36.46,36.38,36.41,9100.0,36.322,36.3619,36.2821,36.312,9100.0
2011-02-22 14:30:00,36.41,36.53,36.41,36.52,4200.0,36.312,36.4317,36.312,36.4218,4200.0
2011-02-22 14:40:00,36.51,36.58,36.43,36.54,4400.0,36.4118,36.4816,36.332,36.4417,4400.0
2011-02-22 14:50:00,36.57,36.62,36.49,36.49,14300.0,36.4716,36.5215,36.3918,36.3918,14300.0
2011-02-22 15:00:00,36.49,36.53,36.45,36.51,19700.0,36.3918,36.4317,36.3519,36.4118,19700.0
2011-02-22 15:10:00,36.5,36.55,36.47,36.54,11800.0,36.4018,36.4517,36.3719,36.4417,11800.0
2011-02-22 15:20:00,36.53,36.54,36.34,36.41,15400.0,36.4317,36.4417,36.2422,36.312,15400.0
2011-02-22 15:30:00,36.39,36.41,36.23,36.33,17800.0,36.2921,36.312,36.1325,36.2323,17800.0
2011-02-22 15:40:00,36.33,36.42,36.31,36.39,38900.0,36.2323,36.322,36.2123,36.2921,38900.0
2011-02-22 15:50:00,36.4,36.61,36.4,36.61,90200.0,36.3021,36.5115,36.3021,36.5115,90200.0
2011-02-23 09:30:00,36.46,36.79,36.0,36.23,24900.0,36.3619,36.691,35.9032,36.1325,24900.0
2011-02-23 09:40:00,36.12,36.24,35.78,35.84,19300.0,36.0228,36.1425,35.6837,35.7436,19300.0
2011-02-23 09:50:00,35.81,35.97,35.75,35.81,15600.0,35.7137,35.8732,35.6538,35.7137,15600.0
2011-02-23 10:00:00,35.76,35.76,35.4,35.48,17500.0,35.6638,35.6638,35.3048,35.3845,17500.0
2011-02-23 10:10:00,35.42,35.46,35.34,35.38,20400.0,35.3247,35.3646,35.2449,35.2848,20400.0
2011-02-23 10:20:00,35.38,35.53,35.36,35.41,44000.0,35.2848,35.4344,35.2649,35.3147,44000.0
2011-02-23 10:30:00,35.42,35.62,35.4,35.41,38000.0,35.3247,35.5242,35.3048,35.3147,38000.0
2011-02-23 10:40:00,35.39,35.39,35.17,35.38,12700.0,35.2948,35.2948,35.0754,35.2848,12700.0
2011-02-23 10:50:00,35.34,35.38,35.22,35.38,7300.0,35.2449,35.2848,35.1252,35.2848,7300.0
2011-02-23 11:00:00,35.39,35.43,35.31,35.36,14000.0,35.2948,35.3347,35.215,35.2649,14000.0
2011-02-23 11:10:00,35.37,35.39,35.22,35.23,7400.0,35.2748,35.2948,35.1252,35.1352,7400.0
2011-02-23 11:20:00,35.2,35.21,35.06,35.06,10100.0,35.1053,35.1153,34.9657,34.9657,10100.0
2011-02-23 11:30:00,35.06,35.13,35.0,35.03,21300.0,34.9657,35.0355,34.9058,34.9358,21300.0
2011-02-23 11:40:00,35.05,35.05,35.0,35.0,24700.0,34.9557,34.9557,34.9058,34.9058,24700.0
2011-02-23 11:50:00,35.02,35.09,35.0,35.04,11400.0,34.9258,34.9956,34.9058,34.9457,11400.0
2011-02-23 12:00:00,35.01,35.03,34.84,35.0,34500.0,34.9158,34.9358,34.7463,34.9058,34500.0
2011-02-23 12:10:00,34.99,35.14,34.99,35.01,6500.0,34.8959,35.0455,34.8959,34.9158,6500.0
2011-02-23 12:20:00,35.01,35.14,34.98,35.13,11000.0,34.9158,35.0455,34.8859,35.0355,11000.0
2011-02-23 12:30:00,35.08,35.16,35.0,35.05,13500.0,34.9856,35.0654,34.9058,34.9557,13500.0
2011-02-23 12:40:00,35.02,35.1,35.0,35.0,10700.0,34.9258,35.0056,34.9058,34.9058,10700.0
2011-02-23 12:50:00,35.01,35.05,35.0,35.0,13600.0,34.9158,34.9557,34.9058,34.9058,13600.0
2011-02-23 13:00:00,35.01,35.03,34.91,34.91,15700.0,34.9158,34.9358,34.8161,34.8161,15700.0
2011-02-23 13:10:00,34.92,34.96,34.81,34.84,11600.0,34.8261,34.8659,34.7164,34.7463,11600.0
2011-02-23 13:20:00,34.84,34.95,34.83,34.94,22400.0,34.7463,34.856,34.7363,34.846,22400.0
2011-02-23 13:30:00,34.95,34.96,34.91,34.93,8800.0,34.856,34.8659,34.8161,34.836,8800.0
2011-02-23 13:40:00,34.96,34.97,34.91,34.94,13400.0,34.8659,34.8759,34.8161,34.846,13400.0
2011-02-23 13:50:00,34.94,34.96,34.86,34.93,11800.0,34.846,34.8659,34.7662,34.836,11800.0
2011-02-23 14:00:00,34.93,34.98,34.9,34.9,13600.0,34.836,34.8859,34.8061,34.8061,13600.0
2011-02-23 14:10:00,34.9,34.94,34.85,34.89,18100.0,34.8061,34.846,34.7562,34.7961,18100.0
2011-02-23 14:20:00,34.89,34.94,34.88,34.9,16000.0,34.7961,34.846,34.7862,34.8061,16000.0
2011-02-23 14:30:00,34.92,34.97,34.89,34.9,18800.0,34.8261,34.8759,34.7961,34.8061,18800.0
2011-02-23 14:40:00,34.9,35.0,34.87,34.95,19600.0,34.8061,34.9058,34.7762,34.856,19600.0
2011-02-23 14:50:00,34.95,34.97,34.88,34.94,23300.0,34.856,34.8759,34.7862,34.846,23300.0
2011-02-23 15:00:00,34.92,34.97,34.88,34.9,53300.0,34.8261,34.8759,34.7862,34.8061,53300.0
2011-02-23 15:10:00,34.9,34.97,34.9,34.96,28100.0,34.8061,34.8759,34.8061,34.8659,28100.0
2011-02-23 15:20:00,34.96,35.04,34.96,35.01,34000.0,34.8659,34.9457,34.8659,34.9158,34000.0
2011-02-23 15:30:00,35.01,35.09,34.94,35.08,46000.0,34.9158,34.9956,34.846,34.9856,46000.0
2011-02-23 15:40:00,35.08,35.08,34.88,35.01,61600.0,34.9856,34.9856,34.7862,34.9158,61600.0
2011-02-23 15:50:00,35.0,35.0,34.77,34.78,77300.0,34.9058,34.9058,34.6765,34.6864,77300.0
2011-02-24 09:30:00,36.55,36.64,36.01,36.23,52100.0,36.4517,36.5414,35.9131,36.1325,52100.0
2011-02-24 09:40:00,36.17,36.27,35.68,35.72,28700.0,36.0727,36.1724,35.584,35.6239,28700.0
2011-02-24 09:50:00,35.73,36.17,35.69,35.9,22600.0,35.6339,36.0727,35.594,35.8034,22600.0
2011-02-24 10:00:00,35.94,36.25,35.86,36.25,20000.0,35.8433,36.1525,35.7635,36.1525,20000.0
2011-02-24 10:10:00,36.24,36.25,35.9,36.09,20900.0,36.1425,36.1525,35.8034,35.9929,20900.0
2011-02-24 10:20:00,36.09,36.56,36.09,36.32,21500.0,35.9929,36.4616,35.9929,36.2223,21500.0
2011-02-24 10:30:00,36.34,36.38,35.83,35.92,22000.0,36.2422,36.2821,35.7336,35.8234,22000.0
2011-02-24 10:40:00,35.91,35.98,35.82,35.98,9700.0,35.8134,35.8832,35.7236,35.8832,9700.0
2011-02-24 10:50:00,35.93,36.11,35.85,35.97,11100.0,35.8333,36.0129,35.7536,35.8732,11100.0
2011-02-24 11:00:00,35.93,35.93,35.77,35.83,7700.0,35.8333,35.8333,35.6738,35.7336,7700.0
2011-02-24 11:10:00,35.83,35.86,35.6,35.7,5800.0,35.7336,35.7635,35.5042,35.604,5800.0
2011-02-24 11:20:00,35.75,35.86,35.65,35.79,4800.0,35.6538,35.7635,35.5541,35.6937,4800.0
2011-02-24 11:30:00,35.8,35.87,35.66,35.7,7100.0,35.7037,35.7735,35.5641,35.604,7100.0
2011-02-24 11:40:00,35.67,35.74,35.6,35.64,8400.0,35.574,35.6438,35.5042,35.5441,8400.0
2011-02-24 11:50:00,35.64,35.86,35.64,35.81,5000.0,35.5441,35.7635,35.5441,35.7137,5000.0
2011-02-24 12:00:00,35.77,35.79,35.6,35.6,3700.0,35.6738,35.6937,35.5042,35.5042,3700.0
2011-02-24 12:10:00,35.61,35.79,35.61,35.79,3600.0,35.5142,35.6937,35.5142,35.6937,3600.0
2011-02-24 12:20:00,35.79,35.85,35.71,35.73,5800.0,35.6937,35.7536,35.6139,35.6339,5800.0
2011-02-24 12:30:00,35.74,35.98,35.67,35.98,5900.0,35.6438,35.8832,35.574,35.8832,5900.0
2011-02-24 12:40:00,35.97,36.0,35.75,35.86,8000.0,35.8732,35.9032,35.6538,35.7635,8000.0
2011-02-24 12:50:00,35.86,35.95,35.78,35.94,3900.0,35.7635,35.8533,35.6837,35.8433,3900.0
2011-02-24 13:00:00,35.9,35.95,35.81,35.81,3000.0,35.8034,35.8533,35.7137,35.7137,3000.0
2011-02-24 13:10:00,35.76,35.98,35.68,35.93,3500.0,35.6638,35.8832,35.584,35.8333,3500.0
2011-02-24 13:20:00,35.93,35.94,35.76,35.8,2400.0,35.8333,35.8433,35.6638,35.7037,2400.0
2011-02-24 13:30:00,35.8,35.84,35.77,35.79,3300.0,35.7037,35.7436,35.6738,35.6937,3300.0
2011-02-24 13:40:00,35.79,35.79,35.57,35.61,5100.0,35.6937,35.6937,35.4743,35.5142,5100.0
2011-02-24 13:50:00,35.62,35.62,35.55,35.61,3300.0,35.5242,35.5242,35.4544,35.5142,3300.0
2011-02-24 14:00:00,35.58,35.75,35.58,35.75,5000.0,35.4843,35.6538,35.4843,35.6538,5000.0
2011-02-24 14:10:00,35.8,35.85,35.73,35.84,4500.0,35.7037,35.7536,35.6339,35.7436,4500.0
2011-02-24 14:20:00,35.84,35.91,35.71,35.82,6900.0,35.7436,35.8134,35.6139,35.7236,6900.0
2011-02-24 14:30:00,35.8,35.94,35.76,35.89,5500.0,35.7037,35.8433,35.6638,35.7934,5500.0
2011-02-24 14:40:00,35.86,35.93,35.86,35.91,7400.0,35.7635,35.8333,35.7635,35.8134,7400.0
2011-02-24 14:50:00,35.85,35.89,35.77,35.79,5100.0,35.7536,35.7934,35.6738,35.6937,5100.0
2011-02-24 15:00:00,35.8,35.95,35.79,35.95,10100.0,35.7037,35.8533,35.6937,35.8533,10100.0
2011-02-24 15:10:00,35.96,35.98,35.9,35.98,9400.0,35.8633,35.8832,35.8034,35.8832,9400.0
2011-02-24 15:20:00,35.99,36.09,35.97,35.99,16000.0,35.8932,35.9929,35.8732,35.8932,16000.0
2011-02-24 15:30:00,35.99,36.1,35.98,36.04,12600.0,35.8932,36.0029,35.8832,35.943,12600.0
2011-02-24 15:40:00,36.03,36.09,36.0,36.03,18000.0,35.9331,35.9929,35.9032,35.9331,18000.0
2011-02-24 15:50:00,36.01,36.06,35.93,36.02,42000.0,35.9131,35.963,35.8333,35.9231,42000.0
2011-02-25 09:30:00,36.26,36.55,36.1,36.43,12400.0,36.1625,36.4517,36.0029,36.332,12400.0
2011-02-25 09:40:00,36.44,36.44,36.01,36.09,7300.0,36.342,36.342,35.9131,35.9929,7300.0
2011-02-25 09:50:00,36.11,36.18,36.04,36.12,6000.0,36.0129,36.0827,35.943,36.0228,6000.0
2011-02-25 10:00:00,36.09,36.25,36.07,36.22,10400.0,35.9929,36.1525,35.973,36.1226,10400.0
2011-02-25 10:10:00,36.22,36.23,36.08,36.08,8600.0,36.1226,36.1325,35.9829,35.9829,8600.0
2011-02-25 10:20:00,36.06,36.2,36.06,36.17,3200.0,35.963,36.1026,35.963,36.0727,3200.0
2011-02-25 10:30:00,36.2,36.36,36.17,36.3,10100.0,36.1026,36.2622,36.0727,36.2023,10100.0
2011-02-25 10:40:00,36.24,36.24,36.12,36.19,5700.0,36.1425,36.1425,36.0228,36.0926,5700.0
2011-02-25 10:50:00,36.18,36.23,36.13,36.21,8200.0,36.0827,36.1325,36.0328,36.1126,8200.0
2011-02-25 11:00:00,36.22,36.3,36.19,36.27,6700.0,36.1226,36.2023,36.0926,36.1724,6700.0
2011-02-25 11:10:00,36.28,36.33,36.28,36.3,6100.0,36.1824,36.2323,36.1824,36.2023,6100.0
2011-02-25 11:20:00,36.3,36.44,36.27,36.44,5700.0,36.2023,36.342,36.1724,36.342,5700.0
2011-02-25 11:30:00,36.44,36.53,36.44,36.51,3700.0,36.342,36.4317,36.342,36.4118,3700.0
2011-02-25 11:40:00,36.51,36.51,36.39,36.43,6100.0,36.4118,36.4118,36.2921,36.332,6100.0
2011-02-25 11:50:00,36.43,36.48,36.43,36.48,2600.0,36.332,36.3819,36.332,36.3819,2600.0
2011-02-25 12:00:00,36.48,36.54,36.48,36.54,3300.0,36.3819,36.4417,36.3819,36.4417,3300.0
2011-02-25 12:10:00,36.53,36.62,36.51,36.58,3800.0,36.4317,36.5215,36.4118,36.4816,3800.0
2011-02-25 12:20:00,36.61,36.66,36.61,36.64,9700.0,36.5115,36.5614,36.5115,36.5414,9700.0
2011-02-25 12:30:00,36.66,36.71,36.6,36.68,12000.0,36.5614,36.6112,36.5015,36.5813,12000.0
2011-02-25 12:40:00,36.66,36.69,36.65,36.68,4000.0,36.5614,36.5913,36.5514,36.5813,4000.0
2011-02-25 12:50:00,36.69,36.72,36.66,36.66,4000.0,36.5913,36.6212,36.5614,36.5614,4000.0
2011-02-25 13:00:00,36.66,36.73,36.66,36.71,2000.0,36.5614,36.6312,36.5614,36.6112,2000.0
2011-02-25 13:10:00,36.7,36.81,36.67,36.81,3600.0,36.6013,36.711,36.5713,36.711,3600.0
2011-02-25 13:20:00,36.8,36.82,36.7,36.73,3900.0,36.701,36.7209,36.6013,36.6312,3900.0
2011-02-25 13:30:00,36.73,36.77,36.73,36.77,2100.0,36.6312,36.6711,36.6312,36.6711,2100.0
2011-02-25 13:40:00,36.76,36.81,36.74,36.74,4700.0,36.6611,36.711,36.6412,36.6412,4700.0
2011-02-25 13:50:00,36.75,36.8,36.71,36.75,4400.0,36.6511,36.701,36.6112,36.6511,4400.0
2011-02-25 14:00:00,36.75,36.85,36.71,36.83,6600.0,36.6511,36.7509,36.6112,36.7309,6600.0
2011-02-25 14:10:00,36.85,36.88,36.76,36.79,3200.0,36.7509,36.7808,36.6611,36.691,3200.0
2011-02-25 14:20:00,36.72,36.78,36.68,36.69,5900.0,36.6212,36.6811,36.5813,36.5913,5900.0
2011-02-25 14:30:00,36.71,36.81,36.69,36.76,7900.0,36.6112,36.711,36.5913,36.6611,7900.0
2011-02-25 14:40:00,36.75,36.88,36.75,36.84,7200.0,36.6511,36.7808,36.6511,36.7409,7200.0
2011-02-25 14:50:00,36.8,36.84,36.7,36.84,9000.0,36.701,36.7409,36.6013,36.7409,9000.0
2011-02-25 15:00:00,36.83,36.88,36.73,36.87,9400.0,36.7309,36.7808,36.6312,36.7708,9400.0
2011-02-25 15:10:00,36.87,36.89,36.84,36.89,7800.0,36.7708,36.7908,36.7409,36.7908,7800.0
2011-02-25 15:20:00,36.89,36.91,36.84,36.84,13800.0,36.7908,36.8107,36.7409,36.7409,13800.0
2011-02-25 15:30:00,36.84,36.86,36.81,36.84,12300.0,36.7409,36.7608,36.711,36.7409,12300.0
2011-02-25 15:40:00,36.84,36.88,36.79,36.85,15200.0,36.7409,36.7808,36.691,36.7509,15200.0
2011-02-25 15:50:00,36.86,37.0,36.86,37.0,49300.0,36.7608,36.9005,36.7608,36.9005,49300.0
2011-02-28 09:30:00,37.18,37.46,37.0,37.36,9100.0,37.08,37.3592,36.9005,37.2595,9100.0
2011-02-28 09:40:00,37.38,37.42,37.07,37.07,7100.0,37.2794,37.3193,36.9703,36.9703,7100.0
2011-02-28 09:50:00,37.08,37.09,36.91,36.94,14900.0,36.9802,36.9902,36.8107,36.8406,14900.0
2011-02-28 10:00:00,36.91,36.91,36.57,36.63,16700.0,36.8107,36.8107,36.4716,36.5315,16700.0
2011-02-28 10:10:00,36.65,36.81,36.62,36.71,9600.0,36.5514,36.711,36.5215,36.6112,9600.0
2011-02-28 10:20:00,36.75,36.9,36.75,36.84,4200.0,36.6511,36.8007,36.6511,36.7409,4200.0
2011-02-28 10:30:00,36.84,37.06,36.81,36.95,6500.0,36.7409,36.9603,36.711,36.8506,6500.0
2011-02-28 10:40:00,36.92,37.02,36.84,37.01,7600.0,36.8207,36.9204,36.7409,36.9104,7600.0
2011-02-28 10:50:00,36.98,37.07,36.88,37.03,6600.0,36.8805,36.9703,36.7808,36.9304,6600.0
2011-02-28 11:00:00,37.07,37.15,37.01,37.01,7200.0,36.9703,37.0501,36.9104,36.9104,7200.0
2011-02-28 11:10:00,36.99,36.99,36.89,36.9,3900.0,36.8905,36.8905,36.7908,36.8007,3900.0
2011-02-28 11:20:00,36.89,36.89,36.51,36.51,8800.0,36.7908,36.7908,36.4118,36.4118,8800.0
2011-02-28 11:30:00,36.53,36.68,36.46,36.68,8200.0,36.4317,36.5813,36.3619,36.5813,8200.0
2011-02-28 11:40:00,36.64,36.79,36.61,36.73,5200.0,36.5414,36.691,36.5115,36.6312,5200.0
2011-02-28 11:50:00,36.7,36.75,36.58,36.73,10600.0,36.6013,36.6511,36.4816,36.6312,10600.0
2011-02-28 12:00:00,36.71,36.77,36.68,36.69,5600.0,36.6112,36.6711,36.5813,36.5913,5600.0
2011-02-28 12:10:00,36.68,36.7,36.62,36.65,1700.0,36.5813,36.6013,36.5215,36.5514,1700.0
2011-02-28 12:20:00,36.66,36.68,36.6,36.63,1100.0,36.5614,36.5813,36.5015,36.5315,1100.0
2011-02-28 12:30:00,36.61,36.65,36.59,36.61,2900.0,36.5115,36.5514,36.4916,36.5115,2900.0
2011-02-28 12:40:00,36.6,36.62,36.53,36.53,6700.0,36.5015,36.5215,36.4317,36.4317,6700.0
2011-02-28 12:50:00,36.53,36.56,36.5,36.51,10100.0,36.4317,36.4616,36.4018,36.4118,10100.0
2011-02-28 13:00:00,36.5,36.52,36.33,36.33,9600.0,36.4018,36.4218,36.2323,36.2323,9600.0
2011-02-28 13:10:00,36.35,36.37,36.18,36.18,3500.0,36.2522,36.2722,36.0827,36.0827,3500.0
2011-02-28 13:20:00,36.19,36.19,36.05,36.06,5300.0,36.0926,36.0926,35.953,35.963,5300.0
2011-02-28 13:30:00,36.07,36.12,36.06,36.12,7800.0,35.973,36.0228,35.963,36.0228,7800.0
2011-02-28 13:40:00,36.1,36.27,36.1,36.19,3100.0,36.0029,36.1724,36.0029,36.0926,3100.0
2011-02-28 13:50:00,36.2,36.22,36.12,36.16,4500.0,36.1026,36.1226,36.0228,36.0627,4500.0
2011-02-28 14:00:00,36.12,36.17,36.09,36.15,5800.0,36.0228,36.0727,35.9929,36.0527,5800.0
2011-02-28 14:10:00,36.16,36.19,36.14,36.16,1600.0,36.0627,36.0926,36.0428,36.0627,1600.0
2011-02-28 14:20:00,36.16,36.18,35.97,35.97,11700.0,36.0627,36.0827,35.8732,35.8732,11700.0
2011-02-28 14:30:00,35.99,36.14,35.97,36.1,6200.0,35.8932,36.0428,35.8732,36.0029,6200.0
2011-02-28 14:40:00,36.11,36.18,36.06,36.17,4600.0,36.0129,36.0827,35.963,36.0727,4600.0
2011-02-28 14:50:00,36.14,36.2,36.09,36.17,13900.0,36.0428,36.1026,35.9929,36.0727,13900.0
2011-02-28 15:00:00,36.19,36.26,36.14,36.18,15700.0,36.0926,36.1625,36.0428,36.0827,15700.0
2011-02-28 15:10:00,36.2,36.3,36.2,36.27,10800.0,36.1026,36.2023,36.1026,36.1724,10800.0
2011-02-28 15:20:00,36.25,36.26,36.19,36.23,11100.0,36.1525,36.1625,36.0926,36.1325,11100.0
2011-02-28 15:30:00,36.23,36.33,36.21,36.25,12700.0,36.1325,36.2323,36.1126,36.1525,12700.0
2011-02-28 15:40:00,36.23,36.3,36.2,36.26,22600.0,36.1325,36.2023,36.1026,36.1625,22600.0
2011-02-28 15:50:00,36.25,36.34,36.22,36.28,58600.0,36.1525,36.2422,36.1226,36.1824,58600.0
2011-03-01 09:30:00,36.43,36.56,36.03,36.21,14500.0,36.332,36.4616,35.9331,36.1126,14500.0
2011-03-01 09:40:00,36.17,36.25,36.1,36.23,7500.0,36.0727,36.1525,36.0029,36.1325,7500.0
2011-03-01 09:50:00,36.23,36.33,36.2,36.27,12900.0,36.1325,36.2323,36.1026,36.1724,12900.0
2011-03-01 10:00:00,36.27,36.34,36.1,36.18,9700.0,36.1724,36.2422,36.0029,36.0827,9700.0
2011-03-01 10:10:00,36.15,36.15,36.02,36.02,5100.0,36.0527,36.0527,35.9231,35.9231,5100.0
2011-03-01 10:20:00,36.03,36.15,36.02,36.1,17600.0,35.9331,36.0527,35.9231,36.0029,17600.0
2011-03-01 10:30:00,36.1,36.12,36.01,36.01,7100.0,36.0029,36.0228,35.9131,35.9131,7100.0
2011-03-01 10:40:00,36.03,36.13,36.03,36.08,3400.0,35.9331,36.0328,35.9331,35.9829,3400.0
2011-03-01 10:50:00,36.06,36.44,36.06,36.44,3400.0,35.963,36.342,35.963,36.342,3400.0
2011-03-01 11:00:00,36.43,36.47,36.41,36.44,4500.0,36.332,36.3719,36.312,36.342,4500.0
2011-03-01 11:10:00,36.42,36.52,36.3,36.32,9200.0,36.322,36.4218,36.2023,36.2223,9200.0
2011-03-01 11:20:00,36.33,36.33,36.2,36.2,3300.0,36.2323,36.2323,36.1026,36.1026,3300.0
2011-03-01 11:30:00,36.19,36.26,36.17,36.22,4200.0,36.0926,36.1625,36.0727,36.1226,4200.0
2011-03-01 11:40:00,36.2,36.27,36.16,36.25,4300.0,36.1026,36.1724,36.0627,36.1525,4300.0
2011-03-01 11:50:00,36.23,36.31,36.12,36.12,4000.0,36.1325,36.2123,36.0228,36.0228,4000.0
2011-03-01 12:00:00,36.14,36.27,36.1,36.22,4500.0,36.0428,36.1724,36.0029,36.1226,4500.0
2011-03-01 12:10:00,36.22,36.29,36.17,36.28,6000.0,36.1226,36.1924,36.0727,36.1824,6000.0
2011-03-01 12:20:00,36.27,36.27,36.19,36.25,3700.0,36.1724,36.1724,36.0926,36.1525,3700.0
2011-03-01 12:30:00,36.24,36.32,36.18,36.18,3600.0,36.1425,36.2223,36.0827,36.0827,3600.0
2011-03-01 12:40:00,36.21,36.3,36.19,36.28,3000.0,36.1126,36.2023,36.0926,36.1824,3000.0
2011-03-01 12:50:00,36.25,36.37,36.23,36.27,6500.0,36.1525,36.2722,36.1325,36.1724,6500.0
2011-03-01 13:00:00,36.25,36.32,36.23,36.27,3900.0,36.1525,36.2223,36.1325,36.1724,3900.0
2011-03-01 13:10:00,36.25,36.37,36.25,36.32,3800.0,36.1525,36.2722,36.1525,36.2223,3800.0
2011-03-01 13:20:00,36.31,36.32,36.25,36.28,3100.0,36.2123,36.2223,36.1525,36.1824,3100.0
2011-03-01 13:30:00,36.27,36.3,36.19,36.19,4200.0,36.1724,36.2023,36.0926,36.0926,4200.0
2011-03-01 13:40:00,36.21,36.26,36.18,36.18,3600.0,36.1126,36.1625,36.0827,36.0827,3600.0
2011-03-01 13:50:00,36.18,36.26,36.18,36.26,3500.0,36.0827,36.1625,36.0827,36.1625,3500.0
2011-03-01 14:00:00,36.23,36.23,36.15,36.2,7400.0,36.1325,36.1325,36.0527,36.1026,7400.0
2011-03-01 14:10:00,36.19,36.21,36.08,36.18,11200.0,36.0926,36.1126,35.9829,36.0827,11200.0
2011-03-01 14:20:00,36.18,36.2,36.14,36.14,9900.0,36.0827,36.1026,36.0428,36.0428,9900.0
2011-03-01 14:30:00,36.14,36.2,36.12,36.18,12000.0,36.0428,36.1026,36.0228,36.0827,12000.0
2011-03-01 14:40:00,36.18,36.25,36.18,36.24,6000.0,36.0827,36.1525,36.0827,36.1425,6000.0
2011-03-01 14:50:00,36.23,36.27,36.15,36.16,10500.0,36.1325,36.1724,36.0527,36.0627,10500.0
2011-03-01 15:00:00,36.17,36.21,36.16,36.16,14500.0,36.0727,36.1126,36.0627,36.0627,14500.0
2011-03-01 15:10:00,36.16,36.26,36.16,36.26,12000.0,36.0627,36.1625,36.0627,36.1625,12000.0
2011-03-01 15:20:00,36.28,36.34,36.2,36.23,9700.0,36.1824,36.2422,36.1026,36.1325,9700.0
2011-03-01 15:30:00,36.24,36.3,36.16,36.26,14300.0,36.1425,36.2023,36.0627,36.1625,14300.0
2011-03-01 15:40:00,36.25,36.29,36.17,36.25,14100.0,36.1525,36.1924,36.0727,36.1525,14100.0
2011-03-01 15:50:00,36.25,36.45,36.2,36.2,40300.0,36.1525,36.3519,36.1026,36.1026,40300.0
2011-03-02 09:30:00,36.25,36.25,36.02,36.09,5200.0,36.1525,36.1525,35.9231,35.9929,5200.0
2011-03-02 09:40:00,36.12,36.35,36.12,36.19,7200.0,36.0228,36.2522,36.0228,36.0926,7200.0
2011-03-02 09:50:00,36.19,36.29,36.18,36.27,4700.0,36.0926,36.1924,36.0827,36.1724,4700.0
2011-03-02 10:00:00,36.27,36.38,36.25,36.25,5600.0,36.1724,36.2821,36.1525,36.1525,5600.0
2011-03-02 10:10:00,36.26,36.33,36.13,36.26,7100.0,36.1625,36.2323,36.0328,36.1625,7100.0
2011-03-02 10:20:00,36.27,36.31,36.1,36.29,11600.0,36.1724,36.2123,36.0029,36.1924,11600.0
2011-03-02 10:30:00,36.3,36.38,36.14,36.38,5600.0,36.2023,36.2821,36.0428,36.2821,5600.0
2011-03-02 10:40:00,36.38,36.51,36.38,36.42,4600.0,36.2821,36.4118,36.2821,36.322,4600.0
2011-03-02 10:50:00,36.42,36.49,36.4,36.42,3900.0,36.322,36.3918,36.3021,36.322,3900.0
2011-03-02 11:00:00,36.4,36.54,36.38,36.49,3500.0,36.3021,36.4417,36.2821,36.3918,3500.0
2011-03-02 11:10:00,36.46,36.51,36.4,36.46,2200.0,36.3619,36.4118,36.3021,36.3619,2200.0
2011-03-02 11:20:00,36.42,36.43,36.27,36.27,1700.0,36.322,36.332,36.1724,36.1724,1700.0
2011-03-02 11:30:00,36.26,36.35,36.24,36.28,3000.0,36.1625,36.2522,36.1425,36.1824,3000.0
2011-03-02 11:40:00,36.29,36.31,36.15,36.27,10100.0,36.1924,36.2123,36.0527,36.1724,10100.0
2011-03-02 11:50:00,36.27,36.29,36.14,36.16,5300.0,36.1724,36.1924,36.0428,36.0627,5300.0
2011-03-02 12:00:00,36.18,36.18,36.06,36.17,8300.0,36.0827,36.0827,35.963,36.0727,8300.0
2011-03-02 12:10:00,36.14,36.21,36.13,36.17,3100.0,36.0428,36.1126,36.0328,36.0727,3100.0
2011-03-02 12:20:00,36.2,36.26,36.19,36.21,2900.0,36.1026,36.1625,36.0926,36.1126,2900.0
2011-03-02 12:30:00,36.25,36.25,36.24,36.25,900.0,36.1525,36.1525,36.1425,36.1525,900.0
2011-03-02 12:40:00,36.23,36.23,36.14,36.15,2600.0,36.1325,36.1325,36.0428,36.0527,2600.0
2011-03-02 12:50:00,36.18,36.19,36.14,36.19,1600.0,36.0827,36.0926,36.0428,36.0926,1600.0
2011-03-02 13:00:00,36.15,36.26,36.14,36.14,2900.0,36.0527,36.1625,36.0428,36.0428,2900.0
2011-03-02 13:10:00,36.13,36.17,36.07,36.17,6900.0,36.0328,36.0727,35.973,36.0727,6900.0
2011-03-02 13:20:00,36.14,36.19,36.11,36.14,2800.0,36.0428,36.0926,36.0129,36.0428,2800.0
2011-03-02 13:30:00,36.12,36.18,36.1,36.12,4000.0,36.0228,36.0827,36.0029,36.0228,4000.0
2011-03-02 13:40:00,36.11,36.13,36.03,36.04,4000.0,36.0129,36.0328,35.9331,35.943,4000.0
2011-03-02 13:50:00,36.07,36.12,36.06,36.12,3100.0,35.973,36.0228,35.963,36.0228,3100.0
2011-03-02 14:00:00,36.12,36.23,36.01,36.15,8900.0,36.0228,36.1325,35.9131,36.0527,8900.0
2011-03-02 14:10:00,36.15,36.22,36.09,36.09,2800.0,36.0527,36.1226,35.9929,35.9929,2800.0
2011-03-02 14:20:00,36.07,36.09,35.97,35.98,3400.0,35.973,35.9929,35.8732,35.8832,3400.0
2011-03-02 14:30:00,35.99,36.08,35.99,36.05,4000.0,35.8932,35.9829,35.8932,35.953,4000.0
2011-03-02 14:40:00,36.07,36.15,36.05,36.15,2100.0,35.973,36.0527,35.953,36.0527,2100.0
2011-03-02 14:50:00,36.11,36.13,36.08,36.09,3800.0,36.0129,36.0328,35.9829,35.9929,3800.0
2011-03-02 15:00:00,36.16,36.28,36.11,36.23,4800.0,36.0627,36.1824,36.0129,36.1325,4800.0
2011-03-02 15:10:00,36.25,36.3,36.22,36.27,5200.0,36.1525,36.2023,36.1226,36.1724,5200.0
2011-03-02 15:20:00,36.3,36.31,36.23,36.26,3900.0,36.2023,36.2123,36.1325,36.1625,3900.0
2011-03-02 15:30:00,36.25,36.34,36.23,36.28,8400.0,36.1525,36.2422,36.1325,36.1824,8400.0
2011-03-02 15:40:00,36.3,36.31,36.2,36.3,15800.0,36.2023,36.2123,36.1026,36.2023,15800.0
2011-03-02 15:50:00,36.3,36.36,36.25,36.28,27100.0,36.2023,36.2622,36.1525,36.1824,27100.0
2011-03-03 09:30:00,36.42,36.49,36.21,36.43,6200.0,36.322,36.3918,36.1126,36.332,6200.0
2011-03-03 09:40:00,36.44,36.79,36.37,36.69,17700.0,36.342,36.691,36.2722,36.5913,17700.0
2011-03-03 09:50:00,36.68,36.78,36.66,36.77,4900.0,36.5813,36.6811,36.5614,36.6711,4900.0
2011-03-03 10:00:00,36.8,36.92,36.73,36.78,6200.0,36.701,36.8207,36.6312,36.6811,6200.0
2011-03-03 10:10:00,36.82,36.98,36.82,36.96,3100.0,36.7209,36.8805,36.7209,36.8606,3100.0
2011-03-03 10:20:00,36.91,37.13,36.91,36.98,7600.0,36.8107,37.0301,36.8107,36.8805,7600.0
2011-03-03 10:30:00,36.98,36.98,36.87,36.93,1700.0,36.8805,36.8805,36.7708,36.8306,1700.0
2011-03-03 10:40:00,36.95,37.1,36.95,37.02,3000.0,36.8506,37.0002,36.8506,36.9204,3000.0
2011-03-03 10:50:00,37.03,37.1,37.02,37.03,2500.0,36.9304,37.0002,36.9204,36.9304,2500.0
2011-03-03 11:00:00,37.05,37.29,37.05,37.26,8600.0,36.9503,37.1897,36.9503,37.1598,8600.0
2011-03-03 11:10:00,37.32,37.42,37.31,37.32,3800.0,37.2196,37.3193,37.2096,37.2196,3800.0
2011-03-03 11:20:00,37.41,37.49,37.35,37.35,3700.0,37.3094,37.3891,37.2495,37.2495,3700.0
2011-03-03 11:30:00,37.39,37.47,37.34,37.41,7200.0,37.2894,37.3692,37.2395,37.3094,7200.0
2011-03-03 11:40:00,37.42,37.42,37.38,37.39,3200.0,37.3193,37.3193,37.2794,37.2894,3200.0
2011-03-03 11:50:00,37.38,37.45,37.36,37.45,6300.0,37.2794,37.3492,37.2595,37.3492,6300.0
2011-03-03 12:00:00,37.41,37.41,37.31,37.39,12600.0,37.3094,37.3094,37.2096,37.2894,12600.0
2011-03-03 12:10:00,37.4,37.46,37.38,37.45,2400.0,37.2994,37.3592,37.2794,37.3492,2400.0
2011-03-03 12:20:00,37.42,37.45,37.39,37.42,1900.0,37.3193,37.3492,37.2894,37.3193,1900.0
2011-03-03 12:30:00,37.42,37.45,37.39,37.43,2500.0,37.3193,37.3492,37.2894,37.3293,2500.0
2011-03-03 12:40:00,37.43,37.45,37.37,37.39,4200.0,37.3293,37.3492,37.2695,37.2894,4200.0
2011-03-03 12:50:00,37.43,37.44,37.35,37.37,3900.0,37.3293,37.3393,37.2495,37.2695,3900.0
2011-03-03 13:00:00,37.37,37.41,37.34,37.37,3400.0,37.2695,37.3094,37.2395,37.2695,3400.0
2011-03-03 13:10:00,37.35,37.44,37.35,37.41,1700.0,37.2495,37.3393,37.2495,37.3094,1700.0
2011-03-03 13:20:00,37.41,37.45,37.4,37.42,3400.0,37.3094,37.3492,37.2994,37.3193,3400.0
2011-03-03 13:30:00,37.4,37.45,37.39,37.43,2400.0,37.2994,37.3492,37.2894,37.3293,2400.0
2011-03-03 13:40:00,37.43,37.44,37.41,37.42,3900.0,37.3293,37.3393,37.3094,37.3193,3900.0
2011-03-03 13:50:00,37.42,37.44,37.36,37.4,3200.0,37.3193,37.3393,37.2595,37.2994,3200.0
2011-03-03 14:00:00,37.38,37.4,37.3,37.34,8000.0,37.2794,37.2994,37.1997,37.2395,8000.0
2011-03-03 14:10:00,37.38,37.44,37.37,37.43,4100.0,37.2794,37.3393,37.2695,37.3293,4100.0
2011-03-03 14:20:00,37.43,37.43,37.33,37.39,6200.0,37.3293,37.3293,37.2296,37.2894,6200.0
2011-03-03 14:30:00,37.38,37.44,37.37,37.4,6800.0,37.2794,37.3393,37.2695,37.2994,6800.0
2011-03-03 14:40:00,37.4,37.5,37.4,37.5,8000.0,37.2994,37.3991,37.2994,37.3991,8000.0
2011-03-03 14:50:00,37.5,37.57,37.48,37.54,8500.0,37.3991,37.4689,37.3792,37.439,8500.0
2011-03-03 15:00:00,37.52,37.56,37.49,37.56,3900.0,37.4191,37.459,37.3891,37.459,3900.0
2011-03-03 15:10:00,37.55,37.58,37.54,37.55,4800.0,37.449,37.4789,37.439,37.449,4800.0
2011-03-03 15:20:00,37.54,37.6,37.5,37.51,9500.0,37.439,37.4988,37.3991,37.4091,9500.0
2011-03-03 15:30:00,37.53,37.53,37.44,37.5,41100.0,37.429,37.429,37.3393,37.3991,41100.0
2011-03-03 15:40:00,37.5,37.54,37.46,37.51,10500.0,37.3991,37.439,37.3592,37.4091,10500.0
2011-03-03 15:50:00,37.51,37.57,37.44,37.47,28100.0,37.4091,37.4689,37.3393,37.3692,28100.0
2011-03-04 09:30:00,37.35,37.4,37.09,37.3,6900.0,37.2495,37.2994,36.9902,37.1997,6900.0
2011-03-04 09:40:00,37.31,37.57,37.3,37.57,4800.0,37.2096,37.4689,37.1997,37.4689,4800.0
2011-03-04 09:50:00,37.49,37.55,37.4,37.54,1500.0,37.3891,37.449,37.2994,37.439,1500.0
2011-03-04 10:00:00,37.59,37.59,37.38,37.38,5900.0,37.4889,37.4889,37.2794,37.2794,5900.0
2011-03-04 10:10:00,37.41,37.45,37.37,37.37,3000.0,37.3094,37.3492,37.2695,37.2695,3000.0
2011-03-04 10:20:00,37.37,37.51,37.37,37.51,2000.0,37.2695,37.4091,37.2695,37.4091,2000.0
2011-03-04 10:30:00,37.51,37.82,37.5,37.82,11300.0,37.4091,37.7183,37.3991,37.7183,11300.0
2011-03-04 10:40:00,37.8,37.84,37.68,37.78,7800.0,37.6983,37.7382,37.5786,37.6784,7800.0
2011-03-04 10:50:00,37.79,37.82,37.75,37.75,2100.0,37.6883,37.7183,37.6484,37.6484,2100.0
2011-03-04 11:00:00,37.75,37.85,37.72,37.75,5800.0,37.6484,37.7482,37.6185,37.6484,5800.0
2011-03-04 11:10:00,37.69,37.82,37.69,37.77,2300.0,37.5886,37.7183,37.5886,37.6684,2300.0
2011-03-04 11:20:00,37.8,37.86,37.8,37.81,1200.0,37.6983,37.7581,37.6983,37.7083,1200.0
2011-03-04 11:30:00,37.79,37.91,37.79,37.89,3800.0,37.6883,37.808,37.6883,37.7881,3800.0
2011-03-04 11:40:00,37.88,37.88,37.76,37.82,1200.0,37.7781,37.7781,37.6584,37.7183,1200.0
2011-03-04 11:50:00,37.82,37.82,37.77,37.79,1400.0,37.7183,37.7183,37.6684,37.6883,1400.0
2011-03-04 12:00:00,37.8,37.8,37.69,37.74,1700.0,37.6983,37.6983,37.5886,37.6385,1700.0
2011-03-04 12:10:00,37.71,37.71,37.61,37.63,2500.0,37.6086,37.6086,37.5088,37.5288,2500.0
2011-03-04 12:20:00,37.66,37.66,37.6,37.62,2500.0,37.5587,37.5587,37.4988,37.5188,2500.0
2011-03-04 12:30:00,37.62,37.85,37.62,37.78,14500.0,37.5188,37.7482,37.5188,37.6784,14500.0
2011-03-04 12:40:00,37.78,37.78,37.72,37.72,2800.0,37.6784,37.6784,37.6185,37.6185,2800.0
2011-03-04 12:50:00,37.71,37.72,37.63,37.67,3700.0,37.6086,37.6185,37.5288,37.5687,3700.0
2011-03-04 13:00:00,37.66,37.67,37.6,37.65,3100.0,37.5587,37.5687,37.4988,37.5487,3100.0
2011-03-04 13:10:00,37.64,37.64,37.53,37.54,2200.0,37.5387,37.5387,37.429,37.439,2200.0
2011-03-04 13:20:00,37.54,37.54,37.5,37.54,2300.0,37.439,37.439,37.3991,37.439,2300.0
2011-03-04 13:30:00,37.54,37.62,37.54,37.62,3100.0,37.439,37.5188,37.439,37.5188,3100.0
2011-03-04 13:40:00,37.61,37.68,37.58,37.68,3200.0,37.5088,37.5786,37.4789,37.5786,3200.0
2011-03-04 13:50:00,37.68,37.71,37.59,37.64,2500.0,37.5786,37.6086,37.4889,37.5387,2500.0
2011-03-04 14:00:00,37.67,37.68,37.6,37.61,1800.0,37.5687,37.5786,37.4988,37.5088,1800.0
2011-03-04 14:10:00,37.62,37.65,37.6,37.64,2900.0,37.5188,37.5487,37.4988,37.5387,2900.0
2011-03-04 14:20:00,37.62,37.7,37.62,37.65,4800.0,37.5188,37.5986,37.5188,37.5487,4800.0
2011-03-04 14:30:00,37.66,37.71,37.66,37.71,5000.0,37.5587,37.6086,37.5587,37.6086,5000.0
2011-03-04 14:40:00,37.72,37.77,37.72,37.77,6000.0,37.6185,37.6684,37.6185,37.6684,6000.0
2011-03-04 14:50:00,37.78,37.78,37.7,37.78,5600.0,37.6784,37.6784,37.5986,37.6784,5600.0
2011-03-04 15:00:00,37.77,37.82,37.77,37.8,9900.0,37.6684,37.7183,37.6684,37.6983,9900.0
2011-03-04 15:10:00,37.8,37.81,37.78,37.8,8900.0,37.6983,37.7083,37.6784,37.6983,8900.0
2011-03-04 15:20:00,37.8,37.81,37.77,37.8,15100.0,37.6983,37.7083,37.6684,37.6983,15100.0
2011-03-04 15:30:00,37.8,37.81,37.77,37.81,16100.0,37.6983,37.7083,37.6684,37.7083,16100.0
2011-03-04 15:40:00,37.81,37.84,37.76,37.84,14100.0,37.7083,37.7382,37.6584,37.7382,14100.0
2011-03-04 15:50:00,37.84,38.01,37.84,37.99,56500.0,37.7382,37.9077,37.7382,37.8878,56500.0
2011-03-07 09:30:00,38.05,38.08,37.74,38.05,18900.0,37.9476,37.9776,37.6385,37.9476,18900.0
2011-03-07 09:40:00,38.07,38.1,37.88,37.88,18300.0,37.9676,37.9975,37.7781,37.7781,18300.0
2011-03-07 09:50:00,37.94,37.98,37.83,37.87,9500.0,37.8379,37.8778,37.7282,37.7681,9500.0
2011-03-07 10:00:00,37.88,37.88,37.75,37.78,6000.0,37.7781,37.7781,37.6484,37.6784,6000.0
2011-03-07 10:10:00,37.74,37.88,37.72,37.86,2000.0,37.6385,37.7781,37.6185,37.7581,2000.0
2011-03-07 10:20:00,37.81,37.97,37.76,37.94,9500.0,37.7083,37.8679,37.6584,37.8379,9500.0
2011-03-07 10:30:00,37.97,38.02,37.85,37.96,20800.0,37.8679,37.9177,37.7482,37.8579,20800.0
2011-03-07 10:40:00,37.97,38.0,37.72,37.82,12800.0,37.8679,37.8978,37.6185,37.7183,12800.0
2011-03-07 10:50:00,37.88,37.93,37.76,37.79,5000.0,37.7781,37.828,37.6584,37.6883,5000.0
2011-03-07 11:00:00,37.78,37.78,37.44,37.66,9700.0,37.6784,37.6784,37.3393,37.5587,9700.0
2011-03-07 11:10:00,37.64,37.81,37.56,37.77,6800.0,37.5387,37.7083,37.459,37.6684,6800.0
2011-03-07 11:20:00,37.75,37.78,37.55,37.59,6800.0,37.6484,37.6784,37.449,37.4889,6800.0
2011-03-07 11:30:00,37.62,37.67,37.5,37.54,5900.0,37.5188,37.5687,37.3991,37.439,5900.0
2011-03-07 11:40:00,37.54,37.54,37.41,37.41,1600.0,37.439,37.439,37.3094,37.3094,1600.0
2011-03-07 11:50:00,37.39,37.39,37.28,37.34,6500.0,37.2894,37.2894,37.1797,37.2395,6500.0
2011-03-07 12:00:00,37.34,37.48,37.33,37.47,3000.0,37.2395,37.3792,37.2296,37.3692,3000.0
2011-03-07 12:10:00,37.45,37.47,37.43,37.46,1500.0,37.3492,37.3692,37.3293,37.3592,1500.0
2011-03-07 12:20:00,37.44,37.47,37.41,37.44,3400.0,37.3393,37.3692,37.3094,37.3393,3400.0
2011-03-07 12:30:00,37.42,37.55,37.4,37.5,7800.0,37.3193,37.449,37.2994,37.3991,7800.0
2011-03-07 12:40:00,37.51,37.52,37.47,37.5,2800.0,37.4091,37.4191,37.3692,37.3991,2800.0
2011-03-07 12:50:00,37.46,37.46,37.4,37.4,1900.0,37.3592,37.3592,37.2994,37.2994,1900.0
2011-03-07 13:00:00,37.38,37.45,37.3,37.43,8500.0,37.2794,37.3492,37.1997,37.3293,8500.0
2011-03-07 13:10:00,37.43,37.71,37.41,37.71,16400.0,37.3293,37.6086,37.3094,37.6086,16400.0
2011-03-07 13:20:00,37.71,37.84,37.64,37.68,26500.0,37.6086,37.7382,37.5387,37.5786,26500.0
2011-03-07 13:30:00,37.67,37.67,37.55,37.62,4800.0,37.5687,37.5687,37.449,37.5188,4800.0
2011-03-07 13:40:00,37.63,37.67,37.5,37.65,4800.0,37.5288,37.5687,37.3991,37.5487,4800.0
2011-03-07 13:50:00,37.66,37.74,37.57,37.64,4500.0,37.5587,37.6385,37.4689,37.5387,4500.0
2011-03-07 14:00:00,37.62,37.73,37.62,37.66,3900.0,37.5188,37.6285,37.5188,37.5587,3900.0
2011-03-07 14:10:00,37.64,37.89,37.55,37.89,9500.0,37.5387,37.7881,37.449,37.7881,9500.0
2011-03-07 14:20:00,37.89,37.89,37.71,37.75,4900.0,37.7881,37.7881,37.6086,37.6484,4900.0
2011-03-07 14:30:00,37.72,37.79,37.67,37.79,6700.0,37.6185,37.6883,37.5687,37.6883,6700.0
2011-03-07 14:40:00,37.77,37.95,37.75,37.87,8700.0,37.6684,37.8479,37.6484,37.7681,8700.0
2011-03-07 14:50:00,37.87,37.91,37.83,37.91,8000.0,37.7681,37.808,37.7282,37.808,8000.0
2011-03-07 15:00:00,37.87,37.94,37.8,37.94,7200.0,37.7681,37.8379,37.6983,37.8379,7200.0
2011-03-07 15:10:00,37.93,37.98,37.88,37.94,8700.0,37.828,37.8778,37.7781,37.8379,8700.0
2011-03-07 15:20:00,37.92,38.2,37.9,38.14,70900.0,37.818,38.0972,37.798,38.0374,70900.0
2011-03-07 15:30:00,38.14,38.19,38.1,38.1,24500.0,38.0374,38.0873,37.9975,37.9975,24500.0
2011-03-07 15:40:00,38.11,38.16,38.01,38.03,31300.0,38.0075,38.0573,37.9077,37.9277,31300.0
2011-03-07 15:50:00,38.01,38.2,37.99,38.06,27800.0,37.9077,38.0972,37.8878,37.9576,27800.0
2011-03-08 09:30:00,38.02,38.07,37.62,37.77,19700.0,37.9177,37.9676,37.5188,37.6684,19700.0
2011-03-08 09:40:00,37.77,37.95,37.68,37.85,10900.0,37.6684,37.8479,37.5786,37.7482,10900.0
2011-03-08 09:50:00,37.87,37.99,37.85,37.9,5600.0,37.7681,37.8878,37.7482,37.798,5600.0
2011-03-08 10:00:00,37.99,38.32,37.94,38.31,80000.0,37.8878,38.2169,37.8379,38.2069,80000.0
2011-03-08 10:10:00,38.31,38.59,38.27,38.51,60700.0,38.2069,38.4862,38.167,38.4064,60700.0
2011-03-08 10:20:00,38.49,38.52,38.18,38.3,28700.0,38.3865,38.4164,38.0773,38.197,28700.0
2011-03-08 10:30:00,38.3,38.33,38.19,38.2,11800.0,38.197,38.2269,38.0873,38.0972,11800.0
2011-03-08 10:40:00,38.2,38.35,38.11,38.21,10800.0,38.0972,38.2468,38.0075,38.1072,10800.0
2011-03-08 10:50:00,38.18,38.38,38.14,38.17,6900.0,38.0773,38.2767,38.0374,38.0673,6900.0
2011-03-08 11:00:00,38.17,38.24,38.07,38.11,12700.0,38.0673,38.1371,37.9676,38.0075,12700.0
2011-03-08 11:10:00,38.1,38.38,38.03,38.32,6600.0,37.9975,38.2767,37.9277,38.2169,6600.0
2011-03-08 11:20:00,38.27,38.36,38.21,38.31,5100.0,38.167,38.2568,38.1072,38.2069,5100.0
2011-03-08 11:30:00,38.37,38.37,38.29,38.29,2800.0,38.2668,38.2668,38.187,38.187,2800.0
2011-03-08 11:40:00,38.3,38.47,38.29,38.4,26900.0,38.197,38.3665,38.187,38.2967,26900.0
2011-03-08 11:50:00,38.4,38.47,38.4,38.47,2700.0,38.2967,38.3665,38.2967,38.3665,2700.0
2011-03-08 12:00:00,38.55,38.6,38.52,38.55,13000.0,38.4463,38.4962,38.4164,38.4463,13000.0
2011-03-08 12:10:00,38.56,38.72,38.55,38.6,43000.0,38.4563,38.6158,38.4463,38.4962,43000.0
2011-03-08 12:20:00,38.61,38.68,38.49,38.52,8700.0,38.5061,38.5759,38.3865,38.4164,8700.0
2011-03-08 12:30:00,38.51,38.58,38.49,38.53,5000.0,38.4064,38.4762,38.3865,38.4263,5000.0
2011-03-08 12:40:00,38.54,38.69,38.54,38.65,7500.0,38.4363,38.5859,38.4363,38.546,7500.0
2011-03-08 12:50:00,38.66,38.67,38.56,38.6,7000.0,38.556,38.566,38.4563,38.4962,7000.0
2011-03-08 13:00:00,38.59,38.65,38.58,38.6,6800.0,38.4862,38.546,38.4762,38.4962,6800.0
2011-03-08 13:10:00,38.63,38.68,38.56,38.61,4600.0,38.5261,38.5759,38.4563,38.5061,4600.0
2011-03-08 13:20:00,38.62,38.67,38.59,38.65,2800.0,38.5161,38.566,38.4862,38.546,2800.0
2011-03-08 13:30:00,38.64,38.66,38.59,38.61,3100.0,38.536,38.556,38.4862,38.5061,3100.0
2011-03-08 13:40:00,38.62,38.66,38.6,38.61,6400.0,38.5161,38.556,38.4962,38.5061,6400.0
2011-03-08 13:50:00,38.64,38.75,38.64,38.75,7300.0,38.536,38.6458,38.536,38.6458,7300.0
2011-03-08 14:00:00,38.7,38.79,38.63,38.68,15000.0,38.5959,38.6856,38.5261,38.5759,15000.0
2011-03-08 14:10:00,38.64,38.67,38.58,38.63,4500.0,38.536,38.566,38.4762,38.5261,4500.0
2011-03-08 14:20:00,38.63,38.67,38.58,38.58,3600.0,38.5261,38.566,38.4762,38.4762,3600.0
2011-03-08 14:30:00,38.56,38.69,38.5,38.63,5600.0,38.4563,38.5859,38.3964,38.5261,5600.0
2011-03-08 14:40:00,38.62,38.75,38.61,38.66,9600.0,38.5161,38.6458,38.5061,38.556,9600.0
2011-03-08 14:50:00,38.67,38.75,38.63,38.67,8400.0,38.566,38.6458,38.5261,38.566,8400.0
2011-03-08 15:00:00,38.66,38.75,38.63,38.75,12300.0,38.556,38.6458,38.5261,38.6458,12300.0
2011-03-08 15:10:00,38.75,38.83,38.73,38.8,15200.0,38.6458,38.7255,38.6258,38.6956,15200.0
2011-03-08 15:20:00,38.8,38.84,38.78,38.81,8700.0,38.6956,38.7355,38.6757,38.7056,8700.0
2011-03-08 15:30:00,38.79,38.84,38.74,38.77,35600.0,38.6856,38.7355,38.6358,38.6657,35600.0
2011-03-08 15:40:00,38.77,38.83,38.69,38.78,41700.0,38.6657,38.7255,38.5859,38.6757,41700.0
2011-03-08 15:50:00,38.77,38.8,38.75,38.8,29700.0,38.6657,38.6956,38.6458,38.6956,29700.0
2011-03-09 09:30:00,38.84,39.04,38.4,38.94,48300.0,38.7355,38.935,38.2967,38.8352,48300.0
2011-03-09 09:40:00,38.93,39.23,38.78,39.03,113000.0,38.8253,39.1245,38.6757,38.925,113000.0
2011-03-09 09:50:00,39.03,39.49,38.99,39.49,88800.0,38.925,39.3838,38.8851,39.3838,88800.0
2011-03-09 10:00:00,39.48,39.85,39.48,39.83,25600.0,39.3738,39.7428,39.3738,39.7228,25600.0
2011-03-09 10:10:00,39.89,39.89,39.66,39.72,8400.0,39.7827,39.7827,39.5533,39.6131,8400.0
2011-03-09 10:20:00,39.71,39.73,39.55,39.59,12200.0,39.6032,39.6231,39.4436,39.4835,12200.0
2011-03-09 10:30:00,39.59,39.73,39.48,39.73,10200.0,39.4835,39.6231,39.3738,39.6231,10200.0
2011-03-09 10:40:00,39.68,39.88,39.64,39.84,9100.0,39.5733,39.7727,39.5334,39.7328,9100.0
2011-03-09 10:50:00,39.81,39.86,39.41,39.52,12500.0,39.7029,39.7528,39.304,39.4137,12500.0
2011-03-09 11:00:00,39.48,39.61,39.39,39.53,5000.0,39.3738,39.5034,39.284,39.4237,5000.0
2011-03-09 11:10:00,39.51,39.69,39.5,39.65,14000.0,39.4037,39.5832,39.3937,39.5433,14000.0
2011-03-09 11:20:00,39.68,39.8,39.65,39.66,8900.0,39.5733,39.6929,39.5433,39.5533,8900.0
2011-03-09 11:30:00,39.65,39.85,39.56,39.82,8700.0,39.5433,39.7428,39.4536,39.7129,8700.0
2011-03-09 11:40:00,39.83,39.85,39.75,39.83,7900.0,39.7228,39.7428,39.6431,39.7228,7900.0
2011-03-09 11:50:00,39.82,40.0,39.8,39.8,26500.0,39.7129,39.8924,39.6929,39.6929,26500.0
2011-03-09 12:00:00,39.83,39.96,39.72,39.72,7700.0,39.7228,39.8525,39.6131,39.6131,7700.0
2011-03-09 12:10:00,39.74,39.92,39.72,39.92,6200.0,39.6331,39.8126,39.6131,39.8126,6200.0
2011-03-09 12:20:00,39.9,39.97,39.81,39.86,7400.0,39.7927,39.8625,39.7029,39.7528,7400.0
2011-03-09 12:30:00,39.86,39.99,39.86,39.99,9300.0,39.7528,39.8824,39.7528,39.8824,9300.0
2011-03-09 12:40:00,39.94,39.98,39.86,39.97,7900.0,39.8326,39.8724,39.7528,39.8625,7900.0
2011-03-09 12:50:00,39.93,39.95,39.85,39.87,7800.0,39.8226,39.8425,39.7428,39.7627,7800.0
2011-03-09 13:00:00,39.91,39.98,39.88,39.98,13900.0,39.8026,39.8724,39.7727,39.8724,13900.0
2011-03-09 13:10:00,39.95,40.29,39.92,39.96,173600.0,39.8425,40.1816,39.8126,39.8525,173600.0
2011-03-09 13:20:00,39.96,40.02,39.83,39.9,24600.0,39.8525,39.9123,39.7228,39.7927,24600.0
2011-03-09 13:30:00,39.91,39.97,39.86,39.93,10200.0,39.8026,39.8625,39.7528,39.8226,10200.0
2011-03-09 13:40:00,39.93,40.05,39.93,39.96,30100.0,39.8226,39.9423,39.8226,39.8525,30100.0
2011-03-09 13:50:00,39.96,40.0,39.95,39.96,5800.0,39.8525,39.8924,39.8425,39.8525,5800.0
2011-03-09 14:00:00,39.96,40.0,39.87,39.88,14600.0,39.8525,39.8924,39.7627,39.7727,14600.0
2011-03-09 14:10:00,39.89,39.98,39.89,39.97,13300.0,39.7827,39.8724,39.7827,39.8625,13300.0
2011-03-09 14:20:00,39.96,39.98,39.88,39.98,8600.0,39.8525,39.8724,39.7727,39.8724,8600.0
2011-03-09 14:30:00,39.97,39.98,39.82,39.82,19600.0,39.8625,39.8724,39.7129,39.7129,19600.0
2011-03-09 14:40:00,39.82,39.98,39.79,39.97,15100.0,39.7129,39.8724,39.683,39.8625,15100.0
2011-03-09 14:50:00,39.94,40.0,39.88,39.88,35100.0,39.8326,39.8924,39.7727,39.7727,35100.0
2011-03-09 15:00:00,39.89,39.99,39.88,39.97,14500.0,39.7827,39.8824,39.7727,39.8625,14500.0
2011-03-09 15:10:00,39.97,39.98,39.88,39.95,13100.0,39.8625,39.8724,39.7727,39.8425,13100.0
2011-03-09 15:20:00,39.96,40.0,39.92,39.98,41300.0,39.8525,39.8924,39.8126,39.8724,41300.0
2011-03-09 15:30:00,39.96,40.0,39.86,39.91,30500.0,39.8525,39.8924,39.7528,39.8026,30500.0
2011-03-09 15:40:00,39.89,39.89,39.71,39.73,26600.0,39.7827,39.7827,39.6032,39.6231,26600.0
2011-03-09 15:50:00,39.73,39.84,39.66,39.84,34000.0,39.6231,39.7328,39.5533,39.7328,34000.0
2011-03-10 09:30:00,39.15,39.24,38.91,39.07,32700.0,39.0447,39.1344,38.8053,38.9649,32700.0
2011-03-10 09:40:00,39.06,39.25,38.95,39.23,13300.0,38.9549,39.1444,38.8452,39.1245,13300.0
2011-03-10 09:50:00,39.24,39.3,39.18,39.24,13000.0,39.1344,39.1943,39.0746,39.1344,13000.0
2011-03-10 10:00:00,39.23,39.3,38.89,38.89,26700.0,39.1245,39.1943,38.7854,38.7854,26700.0
2011-03-10 10:10:00,38.84,39.1,38.84,39.08,14000.0,38.7355,38.9948,38.7355,38.9749,14000.0
2011-03-10 10:20:00,39.09,39.12,38.92,39.01,10700.0,38.9848,39.0148,38.8153,38.9051,10700.0
2011-03-10 10:30:00,38.99,38.99,38.71,38.78,13400.0,38.8851,38.8851,38.6059,38.6757,13400.0
2011-03-10 10:40:00,38.75,39.1,38.75,39.06,22100.0,38.6458,38.9948,38.6458,38.9549,22100.0
2011-03-10 10:50:00,39.06,39.24,39.04,39.19,7100.0,38.9549,39.1344,38.935,39.0846,7100.0
2011-03-10 11:00:00,39.21,39.6,39.2,39.48,20300.0,39.1045,39.4935,39.0945,39.3738,20300.0
2011-03-10 11:10:00,39.48,39.68,39.41,39.67,8000.0,39.3738,39.5733,39.304,39.5633,8000.0
2011-03-10 11:20:00,39.66,39.73,39.54,39.59,8000.0,39.5533,39.6231,39.4336,39.4835,8000.0
2011-03-10 11:30:00,39.53,39.65,39.53,39.57,4200.0,39.4237,39.5433,39.4237,39.4635,4200.0
2011-03-10 11:40:00,39.56,39.56,39.4,39.43,6700.0,39.4536,39.4536,39.294,39.3239,6700.0
2011-03-10 11:50:00,39.44,39.55,39.4,39.5,8700.0,39.3339,39.4436,39.294,39.3937,8700.0
2011-03-10 12:00:00,39.49,39.62,39.44,39.5,15100.0,39.3838,39.5134,39.3339,39.3937,15100.0
2011-03-10 12:10:00,39.5,39.59,39.45,39.53,2900.0,39.3937,39.4835,39.3439,39.4237,2900.0
2011-03-10 12:20:00,39.5,39.62,39.5,39.59,1500.0,39.3937,39.5134,39.3937,39.4835,1500.0
2011-03-10 12:30:00,39.62,39.78,39.54,39.71,6400.0,39.5134,39.673,39.4336,39.6032,6400.0
2011-03-10 12:40:00,39.67,39.7,39.55,39.57,5000.0,39.5633,39.5932,39.4436,39.4635,5000.0
2011-03-10 12:50:00,39.54,39.81,39.54,39.8,3000.0,39.4336,39.7029,39.4336,39.6929,3000.0
2011-03-10 13:00:00,39.78,39.78,39.57,39.67,4100.0,39.673,39.673,39.4635,39.5633,4100.0
2011-03-10 13:10:00,39.64,39.7,39.64,39.66,2800.0,39.5334,39.5932,39.5334,39.5533,2800.0
2011-03-10 13:20:00,39.68,39.68,39.51,39.51,9900.0,39.5733,39.5733,39.4037,39.4037,9900.0
2011-03-10 13:30:00,39.52,39.61,39.44,39.5,21400.0,39.4137,39.5034,39.3339,39.3937,21400.0
2011-03-10 13:40:00,39.49,39.63,39.49,39.56,4200.0,39.3838,39.5234,39.3838,39.4536,4200.0
2011-03-10 13:50:00,39.55,39.59,39.41,39.5,5100.0,39.4436,39.4835,39.304,39.3937,5100.0
2011-03-10 14:00:00,39.48,39.62,39.48,39.57,8200.0,39.3738,39.5134,39.3738,39.4635,8200.0
2011-03-10 14:10:00,39.58,39.61,39.49,39.51,4900.0,39.4735,39.5034,39.3838,39.4037,4900.0
2011-03-10 14:20:00,39.52,39.57,39.41,39.49,16600.0,39.4137,39.4635,39.304,39.3838,16600.0
2011-03-10 14:30:00,39.48,39.58,39.42,39.52,8400.0,39.3738,39.4735,39.3139,39.4137,8400.0
2011-03-10 14:40:00,39.53,39.57,39.41,39.46,5800.0,39.4237,39.4635,39.304,39.3538,5800.0
2011-03-10 14:50:00,39.46,39.62,39.43,39.5,12800.0,39.3538,39.5134,39.3239,39.3937,12800.0
2011-03-10 15:00:00,39.5,39.58,39.43,39.53,12700.0,39.3937,39.4735,39.3239,39.4237,12700.0
2011-03-10 15:10:00,39.52,39.52,39.28,39.28,8700.0,39.4137,39.4137,39.1743,39.1743,8700.0
2011-03-10 15:20:00,39.27,39.34,39.26,39.27,8400.0,39.1644,39.2342,39.1544,39.1644,8400.0
2011-03-10 15:30:00,39.27,39.36,39.22,39.28,10900.0,39.1644,39.2541,39.1145,39.1743,10900.0
2011-03-10 15:40:00,39.29,39.42,39.24,39.35,11700.0,39.1843,39.3139,39.1344,39.2441,11700.0
2011-03-10 15:50:00,39.29,39.37,39.22,39.26,24000.0,39.1843,39.2641,39.1145,39.1544,24000.0
2011-03-11 09:30:00,37.8,39.0,37.7,38.67,54000.0,37.6983,38.8951,37.5986,38.566,54000.0
2011-03-11 09:40:00,38.65,39.16,38.62,38.68,32500.0,38.546,39.0546,38.5161,38.5759,32500.0
2011-03-11 09:50:00,38.77,39.36,38.73,39.05,22000.0,38.6657,39.2541,38.6258,38.9449,22000.0
2011-03-11 10:00:00,39.06,39.19,38.99,38.99,15200.0,38.9549,39.0846,38.8851,38.8851,15200.0
2011-03-11 10:10:00,38.95,39.07,38.9,38.94,9700.0,38.8452,38.9649,38.7953,38.8352,9700.0
2011-03-11 10:20:00,38.92,38.93,38.65,38.67,8800.0,38.8153,38.8253,38.546,38.566,8800.0
2011-03-11 10:30:00,38.67,38.72,38.57,38.61,8200.0,38.566,38.6158,38.4662,38.5061,8200.0
2011-03-11 10:40:00,38.63,38.72,38.55,38.71,18300.0,38.5261,38.6158,38.4463,38.6059,18300.0
2011-03-11 10:50:00,38.71,38.76,38.59,38.69,14600.0,38.6059,38.6557,38.4862,38.5859,14600.0
2011-03-11 11:00:00,38.68,38.74,38.65,38.69,15100.0,38.5759,38.6358,38.546,38.5859,15100.0
2011-03-11 11:10:00,38.66,38.67,38.57,38.61,5600.0,38.556,38.566,38.4662,38.5061,5600.0
2011-03-11 11:20:00,38.58,38.68,38.56,38.64,8200.0,38.4762,38.5759,38.4563,38.536,8200.0
2011-03-11 11:30:00,38.64,38.66,38.6,38.62,2600.0,38.536,38.556,38.4962,38.5161,2600.0
2011-03-11 11:40:00,38.61,38.79,38.61,38.69,10700.0,38.5061,38.6856,38.5061,38.5859,10700.0
2011-03-11 11:50:00,38.74,38.83,38.73,38.77,5900.0,38.6358,38.7255,38.6258,38.6657,5900.0
2011-03-11 12:00:00,38.77,38.87,38.73,38.81,5300.0,38.6657,38.7654,38.6258,38.7056,5300.0
2011-03-11 12:10:00,38.8,38.82,38.73,38.81,3100.0,38.6956,38.7156,38.6258,38.7056,3100.0
2011-03-11 12:20:00,38.79,38.83,38.78,38.81,3600.0,38.6856,38.7255,38.6757,38.7056,3600.0
2011-03-11 12:30:00,38.81,38.81,38.77,38.78,3600.0,38.7056,38.7056,38.6657,38.6757,3600.0
2011-03-11 12:40:00,38.76,38.88,38.73,38.8,6900.0,38.6557,38.7754,38.6258,38.6956,6900.0
2011-03-11 12:50:00,38.81,38.84,38.75,38.79,5300.0,38.7056,38.7355,38.6458,38.6856,5300.0
2011-03-11 13:00:00,38.77,38.81,38.75,38.79,15300.0,38.6657,38.7056,38.6458,38.6856,15300.0
2011-03-11 13:10:00,38.78,38.86,38.72,38.82,17100.0,38.6757,38.7555,38.6158,38.7156,17100.0
2011-03-11 13:20:00,38.84,39.06,38.8,39.02,17300.0,38.7355,38.9549,38.6956,38.915,17300.0
2011-03-11 13:30:00,39.01,39.03,38.86,38.86,4600.0,38.9051,38.925,38.7555,38.7555,4600.0
2011-03-11 13:40:00,38.86,38.92,38.86,38.87,6700.0,38.7555,38.8153,38.7555,38.7654,6700.0
2011-03-11 13:50:00,38.86,38.86,38.71,38.71,2500.0,38.7555,38.7555,38.6059,38.6059,2500.0
2011-03-11 14:00:00,38.71,38.76,38.66,38.66,11500.0,38.6059,38.6557,38.556,38.556,11500.0
2011-03-11 14:10:00,38.67,38.74,38.66,38.7,4400.0,38.566,38.6358,38.556,38.5959,4400.0
2011-03-11 14:20:00,38.72,38.73,38.62,38.67,15400.0,38.6158,38.6258,38.5161,38.566,15400.0
2011-03-11 14:30:00,38.67,38.71,38.57,38.63,15900.0,38.566,38.6059,38.4662,38.5261,15900.0
2011-03-11 14:40:00,38.63,38.72,38.57,38.59,9200.0,38.5261,38.6158,38.4662,38.4862,9200.0
2011-03-11 14:50:00,38.57,38.64,38.51,38.6,10900.0,38.4662,38.536,38.4064,38.4962,10900.0
2011-03-11 15:00:00,38.59,38.74,38.58,38.74,16400.0,38.4862,38.6358,38.4762,38.6358,16400.0
2011-03-11 15:10:00,38.73,38.82,38.69,38.7,11400.0,38.6258,38.7156,38.5859,38.5959,11400.0
2011-03-11 15:20:00,38.72,38.82,38.72,38.79,17200.0,38.6158,38.7156,38.6158,38.6856,17200.0
2011-03-11 15:30:00,38.8,38.81,38.68,38.69,23700.0,38.6956,38.7056,38.5759,38.5859,23700.0
2011-03-11 15:40:00,38.69,38.82,38.64,38.78,27400.0,38.5859,38.7156,38.536,38.6757,27400.0
2011-03-11 15:50:00,38.78,38.82,38.68,38.69,31600.0,38.6757,38.7156,38.5759,38.5859,31600.0
2011-03-14 09:30:00,38.4,38.41,38.01,38.41,14300.0,38.2967,38.3067,37.9077,38.3067,14300.0
2011-03-14 09:40:00,38.48,38.91,38.43,38.75,19400.0,38.3765,38.8053,38.3266,38.6458,19400.0
2011-03-14 09:50:00,38.77,38.95,38.77,38.9,16600.0,38.6657,38.8452,38.6657,38.7953,16600.0
2011-03-14 10:00:00,38.92,39.04,38.82,38.96,20600.0,38.8153,38.935,38.7156,38.8552,20600.0
2011-03-14 10:10:00,38.9,39.25,38.9,39.15,20600.0,38.7953,39.1444,38.7953,39.0447,20600.0
2011-03-14 10:20:00,39.15,39.16,39.02,39.02,27300.0,39.0447,39.0546,38.915,38.915,27300.0
2011-03-14 10:30:00,39.02,39.08,39.01,39.07,12000.0,38.915,38.9749,38.9051,38.9649,12000.0
2011-03-14 10:40:00,39.05,39.08,39.01,39.05,5500.0,38.9449,38.9749,38.9051,38.9449,5500.0
2011-03-14 10:50:00,39.05,39.06,39.01,39.03,3700.0,38.9449,38.9549,38.9051,38.925,3700.0
2011-03-14 11:00:00,39.02,39.05,38.94,38.98,11300.0,38.915,38.9449,38.8352,38.8751,11300.0
2011-03-14 11:10:00,38.96,38.97,38.63,38.68,13700.0,38.8552,38.8652,38.5261,38.5759,13700.0
2011-03-14 11:20:00,38.68,38.78,38.63,38.7,20100.0,38.5759,38.6757,38.5261,38.5959,20100.0
2011-03-14 11:30:00,38.7,38.71,38.64,38.64,3400.0,38.5959,38.6059,38.536,38.536,3400.0
2011-03-14 11:40:00,38.65,38.76,38.64,38.73,27600.0,38.546,38.6557,38.536,38.6258,27600.0
2011-03-14 11:50:00,38.75,38.81,38.71,38.8,1200.0,38.6458,38.7056,38.6059,38.6956,1200.0
2011-03-14 12:00:00,38.78,38.78,38.73,38.76,3100.0,38.6757,38.6757,38.6258,38.6557,3100.0
2011-03-14 12:10:00,38.78,38.78,38.69,38.76,3900.0,38.6757,38.6757,38.5859,38.6557,3900.0
2011-03-14 12:20:00,38.8,38.82,38.76,38.79,4100.0,38.6956,38.7156,38.6557,38.6856,4100.0
2011-03-14 12:30:00,38.77,38.78,38.68,38.68,17400.0,38.6657,38.6757,38.5759,38.5759,17400.0
2011-03-14 12:40:00,38.68,38.77,38.68,38.74,12600.0,38.5759,38.6657,38.5759,38.6358,12600.0
2011-03-14 12:50:00,38.75,38.91,38.73,38.9,11100.0,38.6458,38.8053,38.6258,38.7953,11100.0
2011-03-14 13:00:00,38.9,38.91,38.77,38.88,12000.0,38.7953,38.8053,38.6657,38.7754,12000.0
2011-03-14 13:10:00,38.88,39.0,38.85,39.0,4600.0,38.7754,38.8951,38.7455,38.8951,4600.0
2011-03-14 13:20:00,38.99,38.99,38.86,38.99,5900.0,38.8851,38.8851,38.7555,38.8851,5900.0
2011-03-14 13:30:00,39.0,39.04,38.95,39.02,4800.0,38.8951,38.935,38.8452,38.915,4800.0
2011-03-14 13:40:00,39.01,39.05,39.01,39.01,4300.0,38.9051,38.9449,38.9051,38.9051,4300.0
2011-03-14 13:50:00,39.02,39.06,38.93,38.93,8000.0,38.915,38.9549,38.8253,38.8253,8000.0
2011-03-14 14:00:00,38.94,39.03,38.94,39.01,15200.0,38.8352,38.925,38.8352,38.9051,15200.0
2011-03-14 14:10:00,39.01,39.02,38.97,39.01,7000.0,38.9051,38.915,38.8652,38.9051,7000.0
2011-03-14 14:20:00,39.02,39.11,38.99,39.05,12600.0,38.915,39.0048,38.8851,38.9449,12600.0
2011-03-14 14:30:00,39.04,39.07,39.0,39.03,19500.0,38.935,38.9649,38.8951,38.925,19500.0
2011-03-14 14:40:00,39.05,39.19,39.05,39.19,4100.0,38.9449,39.0846,38.9449,39.0846,4100.0
2011-03-14 14:50:00,39.19,39.19,39.12,39.12,8200.0,39.0846,39.0846,39.0148,39.0148,8200.0
2011-03-14 15:00:00,39.12,39.12,39.04,39.05,7900.0,39.0148,39.0148,38.935,38.9449,7900.0
2011-03-14 15:10:00,39.05,39.12,39.03,39.04,8900.0,38.9449,39.0148,38.925,38.935,8900.0
2011-03-14 15:20:00,39.03,39.05,38.98,39.02,16700.0,38.925,38.9449,38.8751,38.915,16700.0
2011-03-14 15:30:00,39.02,39.04,38.94,39.01,13100.0,38.915,38.935,38.8352,38.9051,13100.0
2011-03-14 15:40:00,39.01,39.07,38.96,38.96,19600.0,38.9051,38.9649,38.8552,38.8552,19600.0
2011-03-14 15:50:00,38.96,39.03,38.93,38.95,19100.0,38.8552,38.925,38.8253,38.8452,19100.0
2011-03-15 09:30:00,38.09,38.56,37.87,38.0,11100.0,37.9875,38.4563,37.7681,37.8978,11100.0
2011-03-15 09:40:00,38.02,38.24,38.0,38.19,4500.0,37.9177,38.1371,37.8978,38.0873,4500.0
2011-03-15 09:50:00,38.19,38.28,38.02,38.06,10000.0,38.0873,38.177,37.9177,37.9576,10000.0
2011-03-15 10:00:00,38.06,38.19,38.03,38.08,5400.0,37.9576,38.0873,37.9277,37.9776,5400.0
2011-03-15 10:10:00,38.03,38.16,38.03,38.1,5400.0,37.9277,38.0573,37.9277,37.9975,5400.0
2011-03-15 10:20:00,38.1,38.24,38.1,38.21,2100.0,37.9975,38.1371,37.9975,38.1072,2100.0
2011-03-15 10:30:00,38.25,38.5,38.25,38.5,2900.0,38.1471,38.3964,38.1471,38.3964,2900.0
2011-03-15 10:40:00,38.46,38.56,38.4,38.42,3900.0,38.3565,38.4563,38.2967,38.3166,3900.0
2011-03-15 10:50:00,38.43,38.48,38.21,38.26,13000.0,38.3266,38.3765,38.1072,38.1571,13000.0
2011-03-15 11:00:00,38.29,38.36,38.26,38.3,7000.0,38.187,38.2568,38.1571,38.197,7000.0
2011-03-15 11:10:00,38.3,38.48,38.27,38.43,9800.0,38.197,38.3765,38.167,38.3266,9800.0
2011-03-15 11:20:00,38.43,38.43,38.3,38.33,2600.0,38.3266,38.3266,38.197,38.2269,2600.0
2011-03-15 11:30:00,38.39,38.46,38.33,38.45,4500.0,38.2867,38.3565,38.2269,38.3466,4500.0
2011-03-15 11:40:00,38.48,38.55,38.47,38.48,2000.0,38.3765,38.4463,38.3665,38.3765,2000.0
2011-03-15 11:50:00,38.47,38.52,38.46,38.49,2700.0,38.3665,38.4164,38.3565,38.3865,2700.0
2011-03-15 12:00:00,38.51,38.7,38.51,38.65,2500.0,38.4064,38.5959,38.4064,38.546,2500.0
2011-03-15 12:10:00,38.62,38.62,38.51,38.56,1800.0,38.5161,38.5161,38.4064,38.4563,1800.0
2011-03-15 12:20:00,38.56,38.56,38.46,38.53,1800.0,38.4563,38.4563,38.3565,38.4263,1800.0
2011-03-15 12:30:00,38.52,38.52,38.39,38.45,3100.0,38.4164,38.4164,38.2867,38.3466,3100.0
2011-03-15 12:40:00,38.41,38.41,38.34,38.34,2800.0,38.3067,38.3067,38.2369,38.2369,2800.0
2011-03-15 12:50:00,38.39,38.43,38.31,38.33,2100.0,38.2867,38.3266,38.2069,38.2269,2100.0
2011-03-15 13:00:00,38.32,38.34,38.27,38.29,3400.0,38.2169,38.2369,38.167,38.187,3400.0
2011-03-15 13:10:00,38.29,38.4,38.27,38.3,4700.0,38.187,38.2967,38.167,38.197,4700.0
2011-03-15 13:20:00,38.27,38.29,38.21,38.23,3500.0,38.167,38.187,38.1072,38.1272,3500.0
2011-03-15 13:30:00,38.23,38.28,38.23,38.28,2700.0,38.1272,38.177,38.1272,38.177,2700.0
2011-03-15 13:40:00,38.26,38.31,38.21,38.23,2000.0,38.1571,38.2069,38.1072,38.1272,2000.0
2011-03-15 13:50:00,38.27,38.29,38.2,38.29,1600.0,38.167,38.187,38.0972,38.187,1600.0
2011-03-15 14:00:00,38.3,38.32,38.27,38.3,2700.0,38.197,38.2169,38.167,38.197,2700.0
2011-03-15 14:10:00,38.32,38.45,38.26,38.3,8400.0,38.2169,38.3466,38.1571,38.197,8400.0
2011-03-15 14:20:00,38.34,38.47,38.33,38.37,3600.0,38.2369,38.3665,38.2269,38.2668,3600.0
2011-03-15 14:30:00,38.43,38.44,38.3,38.3,3800.0,38.3266,38.3366,38.197,38.197,3800.0
2011-03-15 14:40:00,38.3,38.42,38.3,38.42,3100.0,38.197,38.3166,38.197,38.3166,3100.0
2011-03-15 14:50:00,38.41,38.46,38.34,38.37,4500.0,38.3067,38.3565,38.2369,38.2668,4500.0
2011-03-15 15:00:00,38.38,38.53,38.38,38.5,9200.0,38.2767,38.4263,38.2767,38.3964,9200.0
2011-03-15 15:10:00,38.51,38.52,38.37,38.41,4900.0,38.4064,38.4164,38.2668,38.3067,4900.0
2011-03-15 15:20:00,38.43,38.53,38.41,38.52,8900.0,38.3266,38.4263,38.3067,38.4164,8900.0
2011-03-15 15:30:00,38.51,38.57,38.41,38.57,17600.0,38.4064,38.4662,38.3067,38.4662,17600.0
2011-03-15 15:40:00,38.57,38.62,38.5,38.53,27500.0,38.4662,38.5161,38.3964,38.4263,27500.0
2011-03-15 15:50:00,38.51,38.57,38.4,38.56,60800.0,38.4064,38.4662,38.2967,38.4563,60800.0
2011-03-16 09:30:00,38.5,38.71,38.32,38.58,11100.0,38.3964,38.6059,38.2169,38.4762,11100.0
2011-03-16 09:40:00,38.55,38.7,38.53,38.59,3000.0,38.4463,38.5959,38.4263,38.4862,3000.0
2011-03-16 09:50:00,38.64,38.83,38.64,38.71,3700.0,38.536,38.7255,38.536,38.6059,3700.0
2011-03-16 10:00:00,38.71,38.79,38.69,38.79,2000.0,38.6059,38.6856,38.5859,38.6856,2000.0
2011-03-16 10:10:00,38.76,38.82,38.72,38.82,3700.0,38.6557,38.7156,38.6158,38.7156,3700.0
2011-03-16 10:20:00,38.82,38.9,38.77,38.9,4800.0,38.7156,38.7953,38.6657,38.7953,4800.0
2011-03-16 10:30:00,38.89,38.97,38.84,38.88,3600.0,38.7854,38.8652,38.7355,38.7754,3600.0
2011-03-16 10:40:00,38.94,38.96,38.89,38.94,1400.0,38.8352,38.8552,38.7854,38.8352,1400.0
2011-03-16 10:50:00,38.94,38.94,38.72,38.72,3600.0,38.8352,38.8352,38.6158,38.6158,3600.0
2011-03-16 11:00:00,38.7,38.72,38.52,38.71,11500.0,38.5959,38.6158,38.4164,38.6059,11500.0
2011-03-16 11:10:00,38.7,38.81,38.67,38.69,6100.0,38.5959,38.7056,38.566,38.5859,6100.0
2011-03-16 11:20:00,38.7,38.71,38.56,38.67,5500.0,38.5959,38.6059,38.4563,38.566,5500.0
2011-03-16 11:30:00,38.69,38.77,38.65,38.75,6100.0,38.5859,38.6657,38.546,38.6458,6100.0
2011-03-16 11:40:00,38.69,38.78,38.62,38.65,5100.0,38.5859,38.6757,38.5161,38.546,5100.0
2011-03-16 11:50:00,38.69,38.7,38.6,38.68,37400.0,38.5859,38.5959,38.4962,38.5759,37400.0
2011-03-16 12:00:00,38.65,38.65,38.52,38.62,2400.0,38.546,38.546,38.4164,38.5161,2400.0
2011-03-16 12:10:00,38.62,38.71,38.57,38.61,3300.0,38.5161,38.6059,38.4662,38.5061,3300.0
2011-03-16 12:20:00,38.64,38.79,38.62,38.69,800.0,38.536,38.6856,38.5161,38.5859,800.0
2011-03-16 12:30:00,38.65,38.75,38.6,38.66,5000.0,38.546,38.6458,38.4962,38.556,5000.0
2011-03-16 12:40:00,38.68,38.77,38.68,38.77,1700.0,38.5759,38.6657,38.5759,38.6657,1700.0
2011-03-16 12:50:00,38.8,38.85,38.7,38.84,2700.0,38.6956,38.7455,38.5959,38.7355,2700.0
2011-03-16 13:00:00,38.86,38.86,38.74,38.75,2500.0,38.7555,38.7555,38.6358,38.6458,2500.0
2011-03-16 13:10:00,38.75,38.75,38.68,38.7,6600.0,38.6458,38.6458,38.5759,38.5959,6600.0
2011-03-16 13:20:00,38.69,38.76,38.63,38.75,5200.0,38.5859,38.6557,38.5261,38.6458,5200.0
2011-03-16 13:30:00,38.73,38.79,38.69,38.75,8400.0,38.6258,38.6856,38.5859,38.6458,8400.0
2011-03-16 13:40:00,38.72,38.9,38.7,38.9,14000.0,38.6158,38.7953,38.5959,38.7953,14000.0
2011-03-16 13:50:00,38.91,38.95,38.89,38.93,6400.0,38.8053,38.8452,38.7854,38.8253,6400.0
2011-03-16 14:00:00,38.92,38.92,38.64,38.72,8400.0,38.8153,38.8153,38.536,38.6158,8400.0
2011-03-16 14:10:00,38.75,38.76,38.55,38.55,9700.0,38.6458,38.6557,38.4463,38.4463,9700.0
2011-03-16 14:20:00,38.55,38.68,38.55,38.68,4900.0,38.4463,38.5759,38.4463,38.5759,4900.0
2011-03-16 14:30:00,38.61,38.75,38.52,38.75,8100.0,38.5061,38.6458,38.4164,38.6458,8100.0
2011-03-16 14:40:00,38.74,38.81,38.65,38.74,3900.0,38.6358,38.7056,38.546,38.6358,3900.0
2011-03-16 14:50:00,38.69,38.88,38.69,38.84,3400.0,38.5859,38.7754,38.5859,38.7355,3400.0
2011-03-16 15:00:00,38.78,38.88,38.7,38.8,3300.0,38.6757,38.7754,38.5959,38.6956,3300.0
2011-03-16 15:10:00,38.79,38.83,38.7,38.75,5100.0,38.6856,38.7255,38.5959,38.6458,5100.0
2011-03-16 15:20:00,38.8,38.83,38.54,38.69,6700.0,38.6956,38.7255,38.4363,38.5859,6700.0
2011-03-16 15:30:00,38.67,38.73,38.59,38.63,10200.0,38.566,38.6258,38.4862,38.5261,10200.0
2011-03-16 15:40:00,38.58,38.65,38.52,38.58,16500.0,38.4762,38.546,38.4164,38.4762,16500.0
2011-03-16 15:50:00,38.58,38.63,38.39,38.52,38200.0,38.4762,38.5261,38.2867,38.4164,38200.0
2011-03-17 09:30:00,38.73,38.94,38.56,38.88,9200.0,38.6258,38.8352,38.4563,38.7754,9200.0
2011-03-17 09:40:00,38.94,39.01,38.74,38.92,9400.0,38.8352,38.9051,38.6358,38.8153,9400.0
2011-03-17 09:50:00,38.97,39.03,38.93,39.02,2400.0,38.8652,38.925,38.8253,38.915,2400.0
2011-03-17 10:00:00,39.04,39.18,39.0,39.18,6300.0,38.935,39.0746,38.8951,39.0746,6300.0
2011-03-17 10:10:00,39.15,39.27,39.01,39.18,14300.0,39.0447,39.1644,38.9051,39.0746,14300.0
2011-03-17 10:20:00,39.21,39.23,39.09,39.09,8200.0,39.1045,39.1245,38.9848,38.9848,8200.0
2011-03-17 10:30:00,39.09,39.13,39.06,39.08,4200.0,38.9848,39.0247,38.9549,38.9749,4200.0
2011-03-17 10:40:00,39.1,39.11,39.05,39.08,3100.0,38.9948,39.0048,38.9449,38.9749,3100.0
2011-03-17 10:50:00,39.08,39.14,38.93,38.93,5000.0,38.9749,39.0347,38.8253,38.8253,5000.0
2011-03-17 11:00:00,38.96,39.16,38.96,39.16,1700.0,38.8552,39.0546,38.8552,39.0546,1700.0
2011-03-17 11:10:00,39.15,39.15,39.0,39.07,4000.0,39.0447,39.0447,38.8951,38.9649,4000.0
2011-03-17 11:20:00,39.11,39.15,38.97,38.99,1600.0,39.0048,39.0447,38.8652,38.8851,1600.0
2011-03-17 11:30:00,38.98,39.04,38.96,39.04,1500.0,38.8751,38.935,38.8552,38.935,1500.0
2011-03-17 11:40:00,39.03,39.03,38.88,38.88,3500.0,38.925,38.925,38.7754,38.7754,3500.0
2011-03-17 11:50:00,38.85,38.94,38.85,38.91,3300.0,38.7455,38.8352,38.7455,38.8053,3300.0
2011-03-17 12:00:00,38.88,38.96,38.88,38.96,2300.0,38.7754,38.8552,38.7754,38.8552,2300.0
2011-03-17 12:10:00,38.98,39.02,38.98,38.99,800.0,38.8751,38.915,38.8751,38.8851,800.0
2011-03-17 12:20:00,38.98,39.02,38.98,39.02,2300.0,38.8751,38.915,38.8751,38.915,2300.0
2011-03-17 12:30:00,39.02,39.04,38.97,38.97,1300.0,38.915,38.935,38.8652,38.8652,1300.0
2011-03-17 12:40:00,38.97,38.99,38.95,38.98,1800.0,38.8652,38.8851,38.8452,38.8751,1800.0
2011-03-17 12:50:00,38.99,39.0,38.95,38.99,1900.0,38.8851,38.8951,38.8452,38.8851,1900.0
2011-03-17 13:00:00,38.99,39.01,38.99,38.99,700.0,38.8851,38.9051,38.8851,38.8851,700.0
2011-03-17 13:10:00,39.0,39.03,39.0,39.0,800.0,38.8951,38.925,38.8951,38.8951,800.0
2011-03-17 13:20:00,39.02,39.02,38.87,38.96,4800.0,38.915,38.915,38.7654,38.8552,4800.0
2011-03-17 13:30:00,38.94,38.99,38.94,38.97,1500.0,38.8352,38.8851,38.8352,38.8652,1500.0
2011-03-17 13:40:00,38.94,38.94,38.85,38.91,4100.0,38.8352,38.8352,38.7455,38.8053,4100.0
2011-03-17 13:50:00,38.9,38.92,38.83,38.89,5000.0,38.7953,38.8153,38.7255,38.7854,5000.0
2011-03-17 14:00:00,38.88,38.96,38.86,38.96,5400.0,38.7754,38.8552,38.7555,38.8552,5400.0
2011-03-17 14:10:00,38.93,39.0,38.9,39.0,2900.0,38.8253,38.8951,38.7953,38.8951,2900.0
2011-03-17 14:20:00,38.93,39.0,38.92,39.0,3200.0,38.8253,38.8951,38.8153,38.8951,3200.0
2011-03-17 14:30:00,38.97,39.04,38.97,38.99,2800.0,38.8652,38.935,38.8652,38.8851,2800.0
2011-03-17 14:40:00,38.99,39.03,38.98,39.0,2100.0,38.8851,38.925,38.8751,38.8951,2100.0
2011-03-17 14:50:00,38.99,39.09,38.99,39.01,4700.0,38.8851,38.9848,38.8851,38.9051,4700.0
2011-03-17 15:00:00,39.03,39.03,39.0,39.01,2100.0,38.925,38.925,38.8951,38.9051,2100.0
2011-03-17 15:10:00,39.04,39.05,38.9,38.9,3400.0,38.935,38.9449,38.7953,38.7953,3400.0
2011-03-17 15:20:00,38.91,38.92,38.77,38.79,5500.0,38.8053,38.8153,38.6657,38.6856,5500.0
2011-03-17 15:30:00,38.78,38.93,38.78,38.93,4500.0,38.6757,38.8253,38.6757,38.8253,4500.0
2011-03-17 15:40:00,38.96,39.02,38.89,38.99,8200.0,38.8552,38.915,38.7854,38.8851,8200.0
2011-03-17 15:50:00,38.99,38.99,38.8,38.85,39800.0,38.8851,38.8851,38.6956,38.7455,39800.0
2011-03-18 09:30:00,39.21,39.38,38.84,39.19,10400.0,39.1045,39.2741,38.7355,39.0846,10400.0
2011-03-18 09:40:00,39.18,39.29,39.16,39.16,2600.0,39.0746,39.1843,39.0546,39.0546,2600.0
2011-03-18 09:50:00,39.16,39.27,39.16,39.17,3500.0,39.0546,39.1644,39.0546,39.0646,3500.0
2011-03-18 10:00:00,39.13,39.19,39.07,39.11,12200.0,39.0247,39.0846,38.9649,39.0048,12200.0
2011-03-18 10:10:00,39.11,39.13,38.94,38.95,29000.0,39.0048,39.0247,38.8352,38.8452,29000.0
2011-03-18 10:20:00,38.97,39.01,38.94,39.0,2300.0,38.8652,38.9051,38.8352,38.8951,2300.0
2011-03-18 10:30:00,38.98,39.03,38.94,39.03,2700.0,38.8751,38.925,38.8352,38.925,2700.0
2011-03-18 10:40:00,39.06,39.06,38.95,38.95,3700.0,38.9549,38.9549,38.8452,38.8452,3700.0
2011-03-18 10:50:00,38.94,39.03,38.89,39.03,7700.0,38.8352,38.925,38.7854,38.925,7700.0
2011-03-18 11:00:00,39.03,39.03,38.95,38.98,1500.0,38.925,38.925,38.8452,38.8751,1500.0
2011-03-18 11:10:00,38.95,38.97,38.94,38.95,1600.0,38.8452,38.8652,38.8352,38.8452,1600.0
2011-03-18 11:20:00,38.94,39.05,38.92,38.93,3800.0,38.8352,38.9449,38.8153,38.8253,3800.0
2011-03-18 11:30:00,38.95,39.03,38.93,39.03,4700.0,38.8452,38.925,38.8253,38.925,4700.0
2011-03-18 11:40:00,38.98,39.02,38.86,38.92,2500.0,38.8751,38.915,38.7555,38.8153,2500.0
2011-03-18 11:50:00,38.9,38.95,38.85,38.94,2100.0,38.7953,38.8452,38.7455,38.8352,2100.0
2011-03-18 12:00:00,38.94,39.01,38.94,39.01,1500.0,38.8352,38.9051,38.8352,38.9051,1500.0
2011-03-18 12:10:00,39.0,39.02,38.91,38.99,3000.0,38.8951,38.915,38.8053,38.8851,3000.0
2011-03-18 12:20:00,38.99,39.06,38.96,39.03,1600.0,38.8851,38.9549,38.8552,38.925,1600.0
2011-03-18 12:30:00,39.03,39.05,38.93,38.94,3200.0,38.925,38.9449,38.8253,38.8352,3200.0
2011-03-18 12:40:00,38.94,38.97,38.9,38.96,3100.0,38.8352,38.8652,38.7953,38.8552,3100.0
2011-03-18 12:50:00,38.93,38.98,38.89,38.89,3100.0,38.8253,38.8751,38.7854,38.7854,3100.0
2011-03-18 13:00:00,38.88,38.92,38.87,38.89,3000.0,38.7754,38.8153,38.7654,38.7854,3000.0
2011-03-18 13:10:00,38.88,38.95,38.85,38.89,1700.0,38.7754,38.8452,38.7455,38.7854,1700.0
2011-03-18 13:20:00,38.89,38.91,38.84,38.9,2300.0,38.7854,38.8053,38.7355,38.7953,2300.0
2011-03-18 13:30:00,38.89,38.95,38.85,38.94,3000.0,38.7854,38.8452,38.7455,38.8352,3000.0
2011-03-18 13:40:00,38.95,38.98,38.93,38.93,3300.0,38.8452,38.8751,38.8253,38.8253,3300.0
2011-03-18 13:50:00,38.94,38.99,38.93,38.94,4100.0,38.8352,38.8851,38.8253,38.8352,4100.0
2011-03-18 14:00:00,38.97,38.98,38.92,38.98,1700.0,38.8652,38.8751,38.8153,38.8751,1700.0
2011-03-18 14:10:00,38.94,38.95,38.83,38.88,14500.0,38.8352,38.8452,38.7255,38.7754,14500.0
2011-03-18 14:20:00,38.9,38.9,38.76,38.82,9200.0,38.7953,38.7953,38.6557,38.7156,9200.0
2011-03-18 14:30:00,38.82,38.85,38.81,38.85,2700.0,38.7156,38.7455,38.7056,38.7455,2700.0
2011-03-18 14:40:00,38.85,38.85,38.82,38.82,2300.0,38.7455,38.7455,38.7156,38.7156,2300.0
2011-03-18 14:50:00,38.83,38.85,38.77,38.85,9100.0,38.7255,38.7455,38.6657,38.7455,9100.0
2011-03-18 15:00:00,38.85,38.94,38.83,38.9,6900.0,38.7455,38.8352,38.7255,38.7953,6900.0
2011-03-18 15:10:00,38.93,38.94,38.87,38.9,8100.0,38.8253,38.8352,38.7654,38.7953,8100.0
2011-03-18 15:20:00,38.92,38.93,38.86,38.86,10500.0,38.8153,38.8253,38.7555,38.7555,10500.0
2011-03-18 15:30:00,38.87,38.94,38.87,38.9,15200.0,38.7654,38.8352,38.7654,38.7953,15200.0
2011-03-18 15:40:00,38.9,38.93,38.71,38.78,43300.0,38.7953,38.8253,38.6059,38.6757,43300.0
2011-03-18 15:50:00,38.78,38.87,38.73,38.81,59900.0,38.6757,38.7654,38.6258,38.7056,59900.0
2011-03-21 09:30:00,39.18,39.34,38.96,39.27,14300.0,39.0746,39.2342,38.8552,39.1644,14300.0
2011-03-21 09:40:00,39.32,39.44,39.3,39.36,7400.0,39.2142,39.3339,39.1943,39.2541,7400.0
2011-03-21 09:50:00,39.37,39.45,39.33,39.42,5600.0,39.2641,39.3439,39.2242,39.3139,5600.0
2011-03-21 10:00:00,39.42,39.64,39.42,39.59,4800.0,39.3139,39.5334,39.3139,39.4835,4800.0
2011-03-21 10:10:00,39.59,39.62,39.41,39.41,2400.0,39.4835,39.5134,39.304,39.304,2400.0
2011-03-21 10:20:00,39.41,39.5,39.34,39.42,8300.0,39.304,39.3937,39.2342,39.3139,8300.0
2011-03-21 10:30:00,39.4,39.44,39.3,39.3,1800.0,39.294,39.3339,39.1943,39.1943,1800.0
2011-03-21 10:40:00,39.35,39.46,39.32,39.42,3100.0,39.2441,39.3538,39.2142,39.3139,3100.0
2011-03-21 10:50:00,39.43,39.44,39.35,39.35,2800.0,39.3239,39.3339,39.2441,39.2441,2800.0
2011-03-21 11:00:00,39.43,39.6,39.42,39.56,5900.0,39.3239,39.4935,39.3139,39.4536,5900.0
2011-03-21 11:10:00,39.57,39.77,39.49,39.75,14200.0,39.4635,39.663,39.3838,39.6431,14200.0
2011-03-21 11:20:00,39.76,39.76,39.65,39.71,2900.0,39.653,39.653,39.5433,39.6032,2900.0
2011-03-21 11:30:00,39.66,39.71,39.65,39.67,700.0,39.5533,39.6032,39.5433,39.5633,700.0
2011-03-21 11:40:00,39.64,39.64,39.59,39.61,1600.0,39.5334,39.5334,39.4835,39.5034,1600.0
2011-03-21 11:50:00,39.65,39.9,39.6,39.9,14100.0,39.5433,39.7927,39.4935,39.7927,14100.0
2011-03-21 12:00:00,39.85,39.87,39.77,39.78,3900.0,39.7428,39.7627,39.663,39.673,3900.0
2011-03-21 12:10:00,39.77,39.93,39.77,39.9,5600.0,39.663,39.8226,39.663,39.7927,5600.0
2011-03-21 12:20:00,39.9,39.92,39.82,39.88,2400.0,39.7927,39.8126,39.7129,39.7727,2400.0
2011-03-21 12:30:00,39.88,40.19,39.88,40.15,40400.0,39.7727,40.0819,39.7727,40.042,40400.0
2011-03-21 12:40:00,40.15,40.15,39.91,40.0,10800.0,40.042,40.042,39.8026,39.8924,10800.0
2011-03-21 12:50:00,39.99,40.0,39.93,39.97,5100.0,39.8824,39.8924,39.8226,39.8625,5100.0
2011-03-21 13:00:00,39.95,39.95,39.88,39.91,2300.0,39.8425,39.8425,39.7727,39.8026,2300.0
2011-03-21 13:10:00,39.96,39.98,39.93,39.98,500.0,39.8525,39.8724,39.8226,39.8724,500.0
2011-03-21 13:20:00,39.99,40.03,39.89,39.89,9500.0,39.8824,39.9223,39.7827,39.7827,9500.0
2011-03-21 13:30:00,39.94,39.99,39.92,39.94,3400.0,39.8326,39.8824,39.8126,39.8326,3400.0
2011-03-21 13:40:00,39.95,40.01,39.92,39.98,8700.0,39.8425,39.9024,39.8126,39.8724,8700.0
2011-03-21 13:50:00,39.97,40.02,39.97,40.0,4400.0,39.8625,39.9123,39.8625,39.8924,4400.0
2011-03-21 14:00:00,40.0,40.0,39.97,40.0,5500.0,39.8924,39.8924,39.8625,39.8924,5500.0
2011-03-21 14:10:00,39.99,40.0,39.97,39.99,4400.0,39.8824,39.8924,39.8625,39.8824,4400.0
2011-03-21 14:20:00,40.0,40.06,39.97,39.99,7800.0,39.8924,39.9522,39.8625,39.8824,7800.0
2011-03-21 14:30:00,40.03,40.19,40.02,40.16,4100.0,39.9223,40.0819,39.9123,40.052,4100.0
2011-03-21 14:40:00,40.15,40.2,40.03,40.2,15200.0,40.042,40.0919,39.9223,40.0919,15200.0
2011-03-21 14:50:00,40.21,40.25,40.14,40.17,12200.0,40.1018,40.1417,40.032,40.0619,12200.0
2011-03-21 15:00:00,40.16,40.24,40.13,40.13,8000.0,40.052,40.1317,40.022,40.022,8000.0
2011-03-21 15:10:00,40.14,40.14,40.03,40.1,11200.0,40.032,40.032,39.9223,39.9921,11200.0
2011-03-21 15:20:00,40.1,40.11,40.05,40.08,11400.0,39.9921,40.0021,39.9423,39.9722,11400.0
2011-03-21 15:30:00,40.08,40.09,39.97,39.98,7200.0,39.9722,39.9821,39.8625,39.8724,7200.0
2011-03-21 15:40:00,39.97,39.99,39.89,39.9,32600.0,39.8625,39.8824,39.7827,39.7927,32600.0
2011-03-21 15:50:00,39.91,39.91,39.82,39.9,40200.0,39.8026,39.8026,39.7129,39.7927,40200.0
2011-03-22 09:30:00,39.83,40.03,39.36,40.01,14000.0,39.7228,39.9223,39.2541,39.9024,14000.0
2011-03-22 09:40:00,39.95,39.96,39.7,39.83,14500.0,39.8425,39.8525,39.5932,39.7228,14500.0
2011-03-22 09:50:00,39.85,39.97,39.74,39.75,19700.0,39.7428,39.8625,39.6331,39.6431,19700.0
2011-03-22 10:00:00,39.77,39.96,39.77,39.9,9800.0,39.663,39.8525,39.663,39.7927,9800.0
2011-03-22 10:10:00,39.96,39.99,39.89,39.99,5500.0,39.8525,39.8824,39.7827,39.8824,5500.0
2011-03-22 10:20:00,39.99,40.04,39.95,39.97,1800.0,39.8824,39.9323,39.8425,39.8625,1800.0
2011-03-22 10:30:00,39.98,40.13,39.98,39.99,14700.0,39.8724,40.022,39.8724,39.8824,14700.0
2011-03-22 10:40:00,39.98,40.09,39.94,39.95,8400.0,39.8724,39.9821,39.8326,39.8425,8400.0
2011-03-22 10:50:00,39.96,40.0,39.9,39.94,9900.0,39.8525,39.8924,39.7927,39.8326,9900.0
2011-03-22 11:00:00,39.94,40.0,39.9,39.94,4700.0,39.8326,39.8924,39.7927,39.8326,4700.0
2011-03-22 11:10:00,39.91,39.92,39.87,39.89,3900.0,39.8026,39.8126,39.7627,39.7827,3900.0
2011-03-22 11:20:00,39.89,39.93,39.88,39.89,3100.0,39.7827,39.8226,39.7727,39.7827,3100.0
2011-03-22 11:30:00,39.95,39.97,39.93,39.97,3300.0,39.8425,39.8625,39.8226,39.8625,3300.0
2011-03-22 11:40:00,39.97,40.02,39.97,40.0,3500.0,39.8625,39.9123,39.8625,39.8924,3500.0
2011-03-22 11:50:00,40.01,40.02,39.93,39.97,2900.0,39.9024,39.9123,39.8226,39.8625,2900.0
2011-03-22 12:00:00,39.98,40.04,39.94,40.0,3500.0,39.8724,39.9323,39.8326,39.8924,3500.0
2011-03-22 12:10:00,40.02,40.05,39.98,39.99,2700.0,39.9123,39.9423,39.8724,39.8824,2700.0
2011-03-22 12:20:00,40.03,40.08,39.95,39.96,37800.0,39.9223,39.9722,39.8425,39.8525,37800.0
2011-03-22 12:30:00,39.97,39.99,39.96,39.99,4700.0,39.8625,39.8824,39.8525,39.8824,4700.0
2011-03-22 12:40:00,39.98,39.99,39.97,39.98,1600.0,39.8724,39.8824,39.8625,39.8724,1600.0
2011-03-22 12:50:00,39.98,39.99,39.96,39.96,2500.0,39.8724,39.8824,39.8525,39.8525,2500.0
2011-03-22 13:00:00,39.95,39.96,39.91,39.95,4500.0,39.8425,39.8525,39.8026,39.8425,4500.0
2011-03-22 13:10:00,39.96,39.96,39.9,39.91,2300.0,39.8525,39.8525,39.7927,39.8026,2300.0
2011-03-22 13:20:00,39.9,39.94,39.88,39.94,2500.0,39.7927,39.8326,39.7727,39.8326,2500.0
2011-03-22 13:30:00,39.93,39.97,39.92,39.94,1800.0,39.8226,39.8625,39.8126,39.8326,1800.0
2011-03-22 13:40:00,39.94,39.94,39.92,39.94,4600.0,39.8326,39.8326,39.8126,39.8326,4600.0
2011-03-22 13:50:00,39.94,39.99,39.94,39.97,4000.0,39.8326,39.8824,39.8326,39.8625,4000.0
2011-03-22 14:00:00,39.99,39.99,39.96,39.97,4400.0,39.8824,39.8824,39.8525,39.8625,4400.0
2011-03-22 14:10:00,39.96,40.05,39.96,40.02,11300.0,39.8525,39.9423,39.8525,39.9123,11300.0
2011-03-22 14:20:00,40.0,40.09,40.0,40.08,2800.0,39.8924,39.9821,39.8924,39.9722,2800.0
2011-03-22 14:30:00,40.12,40.15,40.08,40.11,7600.0,40.0121,40.042,39.9722,40.0021,7600.0
2011-03-22 14:40:00,40.12,40.13,40.1,40.12,3000.0,40.0121,40.022,39.9921,40.0121,3000.0
2011-03-22 14:50:00,40.1,40.1,40.02,40.02,17100.0,39.9921,39.9921,39.9123,39.9123,17100.0
2011-03-22 15:00:00,40.01,40.02,39.97,40.0,45700.0,39.9024,39.9123,39.8625,39.8924,45700.0
2011-03-22 15:10:00,40.0,40.0,39.98,39.98,6500.0,39.8924,39.8924,39.8724,39.8724,6500.0
2011-03-22 15:20:00,39.97,40.0,39.95,39.98,12600.0,39.8625,39.8924,39.8425,39.8724,12600.0
2011-03-22 15:30:00,39.99,40.0,39.97,39.99,10000.0,39.8824,39.8924,39.8625,39.8824,10000.0
2011-03-22 15:40:00,40.0,40.0,39.96,39.97,24200.0,39.8924,39.8924,39.8525,39.8625,24200.0
2011-03-22 15:50:00,39.96,39.99,39.93,39.95,15200.0,39.8525,39.8824,39.8226,39.8425,15200.0
2011-03-23 09:30:00,39.73,40.09,39.58,39.87,6900.0,39.6231,39.9821,39.4735,39.7627,6900.0
2011-03-23 09:40:00,39.83,39.83,39.53,39.61,2800.0,39.7228,39.7228,39.4237,39.5034,2800.0
2011-03-23 09:50:00,39.65,39.91,39.65,39.86,3200.0,39.5433,39.8026,39.5433,39.7528,3200.0
2011-03-23 10:00:00,39.83,39.83,39.69,39.78,1700.0,39.7228,39.7228,39.5832,39.673,1700.0
2011-03-23 10:10:00,39.68,39.81,39.46,39.46,62300.0,39.5733,39.7029,39.3538,39.3538,62300.0
2011-03-23 10:20:00,39.45,39.52,39.37,39.37,2900.0,39.3439,39.4137,39.2641,39.2641,2900.0
2011-03-23 10:30:00,39.36,39.4,39.23,39.24,4000.0,39.2541,39.294,39.1245,39.1344,4000.0
2011-03-23 10:40:00,39.25,39.27,39.09,39.15,2700.0,39.1444,39.1644,38.9848,39.0447,2700.0
2011-03-23 10:50:00,39.16,39.23,39.05,39.11,11100.0,39.0546,39.1245,38.9449,39.0048,11100.0
2011-03-23 11:00:00,39.1,39.19,39.1,39.16,5700.0,38.9948,39.0846,38.9948,39.0546,5700.0
2011-03-23 11:10:00,39.13,39.25,39.13,39.2,5300.0,39.0247,39.1444,39.0247,39.0945,5300.0
2011-03-23 11:20:00,39.2,39.38,39.18,39.36,2000.0,39.0945,39.2741,39.0746,39.2541,2000.0
2011-03-23 11:30:00,39.38,39.38,39.3,39.35,1700.0,39.2741,39.2741,39.1943,39.2441,1700.0
2011-03-23 11:40:00,39.39,39.47,39.36,39.47,1100.0,39.284,39.3638,39.2541,39.3638,1100.0
2011-03-23 11:50:00,39.44,39.44,39.23,39.24,5100.0,39.3339,39.3339,39.1245,39.1344,5100.0
2011-03-23 12:00:00,39.25,39.25,39.21,39.23,2300.0,39.1444,39.1444,39.1045,39.1245,2300.0
2011-03-23 12:10:00,39.22,39.3,39.22,39.3,2500.0,39.1145,39.1943,39.1145,39.1943,2500.0
2011-03-23 12:20:00,39.31,39.45,39.31,39.44,4200.0,39.2042,39.3439,39.2042,39.3339,4200.0
2011-03-23 12:30:00,39.45,39.49,39.37,39.4,2300.0,39.3439,39.3838,39.2641,39.294,2300.0
2011-03-23 12:40:00,39.38,39.42,39.36,39.42,1400.0,39.2741,39.3139,39.2541,39.3139,1400.0
2011-03-23 12:50:00,39.4,39.5,39.39,39.48,8300.0,39.294,39.3937,39.284,39.3738,8300.0
2011-03-23 13:00:00,39.44,39.46,39.44,39.46,600.0,39.3339,39.3538,39.3339,39.3538,600.0
2011-03-23 13:10:00,39.46,39.55,39.46,39.55,800.0,39.3538,39.4436,39.3538,39.4436,800.0
2011-03-23 13:20:00,39.56,39.56,39.56,39.56,100.0,39.4536,39.4536,39.4536,39.4536,100.0
2011-03-23 13:30:00,39.54,39.61,39.54,39.58,1300.0,39.4336,39.5034,39.4336,39.4735,1300.0
2011-03-23 13:40:00,39.53,39.64,39.45,39.46,9900.0,39.4237,39.5334,39.3439,39.3538,9900.0
2011-03-23 13:50:00,39.46,39.54,39.46,39.52,2900.0,39.3538,39.4336,39.3538,39.4137,2900.0
2011-03-23 14:00:00,39.44,39.46,39.41,39.46,1900.0,39.3339,39.3538,39.304,39.3538,1900.0
2011-03-23 14:10:00,39.49,39.54,39.48,39.53,3000.0,39.3838,39.4336,39.3738,39.4237,3000.0
2011-03-23 14:20:00,39.53,39.68,39.53,39.68,2100.0,39.4237,39.5733,39.4237,39.5733,2100.0
2011-03-23 14:30:00,39.67,39.71,39.61,39.71,3700.0,39.5633,39.6032,39.5034,39.6032,3700.0
2011-03-23 14:40:00,39.74,39.77,39.66,39.68,2200.0,39.6331,39.663,39.5533,39.5733,2200.0
2011-03-23 14:50:00,39.7,39.75,39.65,39.7,9300.0,39.5932,39.6431,39.5433,39.5932,9300.0
2011-03-23 15:00:00,39.72,39.76,39.58,39.59,18700.0,39.6131,39.653,39.4735,39.4835,18700.0
2011-03-23 15:10:00,39.6,39.68,39.59,39.68,4500.0,39.4935,39.5733,39.4835,39.5733,4500.0
2011-03-23 15:20:00,39.67,39.7,39.55,39.59,12500.0,39.5633,39.5932,39.4436,39.4835,12500.0
2011-03-23 15:30:00,39.63,39.63,39.49,39.58,21900.0,39.5234,39.5234,39.3838,39.4735,21900.0
2011-03-23 15:40:00,39.58,39.61,39.47,39.55,15100.0,39.4735,39.5034,39.3638,39.4436,15100.0
2011-03-23 15:50:00,39.56,39.64,39.44,39.46,14000.0,39.4536,39.5334,39.3339,39.3538,14000.0
2011-03-24 09:30:00,39.89,39.99,39.65,39.89,11300.0,39.7827,39.8824,39.5433,39.7827,11300.0
2011-03-24 09:40:00,39.87,39.88,39.8,39.86,6300.0,39.7627,39.7727,39.6929,39.7528,6300.0
2011-03-24 09:50:00,39.81,39.98,39.81,39.98,9800.0,39.7029,39.8724,39.7029,39.8724,9800.0
2011-03-24 10:00:00,39.97,40.19,39.94,40.1,10700.0,39.8625,40.0819,39.8326,39.9921,10700.0
2011-03-24 10:10:00,40.04,40.1,40.0,40.1,2100.0,39.9323,39.9921,39.8924,39.9921,2100.0
2011-03-24 10:20:00,40.09,40.29,40.09,40.29,29500.0,39.9821,40.1816,39.9821,40.1816,29500.0
2011-03-24 10:30:00,40.31,40.57,40.29,40.56,32100.0,40.2016,40.4609,40.1816,40.4509,32100.0
2011-03-24 10:40:00,40.68,40.7,40.6,40.63,6400.0,40.5706,40.5905,40.4908,40.5207,6400.0
2011-03-24 10:50:00,40.65,40.72,40.56,40.65,9600.0,40.5406,40.6105,40.4509,40.5406,9600.0
2011-03-24 11:00:00,40.69,40.7,40.65,40.67,3500.0,40.5805,40.5905,40.5406,40.5606,3500.0
2011-03-24 11:10:00,40.69,40.69,40.65,40.68,1800.0,40.5805,40.5805,40.5406,40.5706,1800.0
2011-03-24 11:20:00,40.69,40.7,40.54,40.54,24900.0,40.5805,40.5905,40.4309,40.4309,24900.0
2011-03-24 11:30:00,40.57,40.61,40.55,40.61,7100.0,40.4609,40.5007,40.4409,40.5007,7100.0
2011-03-24 11:40:00,40.61,40.61,40.55,40.55,600.0,40.5007,40.5007,40.4409,40.4409,600.0
2011-03-24 11:50:00,40.59,40.62,40.55,40.58,2300.0,40.4808,40.5107,40.4409,40.4708,2300.0
2011-03-24 12:00:00,40.57,40.65,40.57,40.64,2500.0,40.4609,40.5406,40.4609,40.5307,2500.0
2011-03-24 12:10:00,40.63,40.65,40.62,40.65,1000.0,40.5207,40.5406,40.5107,40.5406,1000.0
2011-03-24 12:20:00,40.62,40.72,40.6,40.72,6800.0,40.5107,40.6105,40.4908,40.6105,6800.0
2011-03-24 12:30:00,40.72,40.77,40.59,40.65,7200.0,40.6105,40.6603,40.4808,40.5406,7200.0
2011-03-24 12:40:00,40.62,40.66,40.59,40.66,1600.0,40.5107,40.5506,40.4808,40.5506,1600.0
2011-03-24 12:50:00,40.64,40.65,40.55,40.57,2400.0,40.5307,40.5406,40.4409,40.4609,2400.0
2011-03-24 13:00:00,40.58,40.61,40.55,40.56,3000.0,40.4708,40.5007,40.4409,40.4509,3000.0
2011-03-24 13:10:00,40.58,40.67,40.58,40.64,1800.0,40.4708,40.5606,40.4708,40.5307,1800.0
2011-03-24 13:20:00,40.63,40.67,40.63,40.67,400.0,40.5207,40.5606,40.5207,40.5606,400.0
2011-03-24 13:30:00,40.68,40.69,40.66,40.67,1600.0,40.5706,40.5805,40.5506,40.5606,1600.0
2011-03-24 13:40:00,40.67,40.67,40.6,40.64,2800.0,40.5606,40.5606,40.4908,40.5307,2800.0
2011-03-24 13:50:00,40.66,40.85,40.66,40.84,5800.0,40.5506,40.7401,40.5506,40.7301,5800.0
2011-03-24 14:00:00,40.83,40.95,40.81,40.91,23200.0,40.7202,40.8398,40.7002,40.7999,23200.0
2011-03-24 14:10:00,40.87,40.96,40.86,40.89,4100.0,40.76,40.8498,40.7501,40.78,4100.0
2011-03-24 14:20:00,40.89,40.95,40.89,40.9,2400.0,40.78,40.8398,40.78,40.79,2400.0
2011-03-24 14:30:00,40.92,40.99,40.91,40.94,3900.0,40.8099,40.8797,40.7999,40.8299,3900.0
2011-03-24 14:40:00,40.94,40.99,40.94,40.96,7900.0,40.8299,40.8797,40.8299,40.8498,7900.0
2011-03-24 14:50:00,40.96,40.99,40.94,40.95,3100.0,40.8498,40.8797,40.8299,40.8398,3100.0
2011-03-24 15:00:00,40.94,40.96,40.86,40.95,4000.0,40.8299,40.8498,40.7501,40.8398,4000.0
2011-03-24 15:10:00,40.96,41.11,40.96,41.11,24000.0,40.8498,40.9994,40.8498,40.9994,24000.0
2011-03-24 15:20:00,41.11,41.3,41.1,41.28,30600.0,40.9994,41.1889,40.9894,41.1689,30600.0
2011-03-24 15:30:00,41.29,41.38,41.29,41.3,38700.0,41.1789,41.2687,41.1789,41.1889,38700.0
2011-03-24 15:40:00,41.28,41.29,41.19,41.25,26400.0,41.1689,41.1789,41.0792,41.139,26400.0
2011-03-24 15:50:00,41.25,41.25,41.09,41.1,33100.0,41.139,41.139,40.9795,40.9894,33100.0
2011-03-25 09:30:00,41.17,41.34,41.17,41.24,6100.0,41.0592,41.2288,41.0592,41.1291,6100.0
2011-03-25 09:40:00,41.2,41.26,41.16,41.16,3300.0,41.0892,41.149,41.0493,41.0493,3300.0
2011-03-25 09:50:00,41.17,41.67,41.14,41.38,22800.0,41.0592,41.5579,41.0293,41.2687,22800.0
2011-03-25 10:00:00,41.4,41.69,41.4,41.6,18800.0,41.2886,41.5778,41.2886,41.4881,18800.0
2011-03-25 10:10:00,41.58,41.59,41.56,41.57,3600.0,41.4681,41.4781,41.4482,41.4582,3600.0
2011-03-25 10:20:00,41.56,41.58,41.5,41.5,6400.0,41.4482,41.4681,41.3884,41.3884,6400.0
2011-03-25 10:30:00,41.5,41.68,41.47,41.54,30300.0,41.3884,41.5679,41.3584,41.4282,30300.0
2011-03-25 10:40:00,41.55,41.57,41.49,41.54,35200.0,41.4382,41.4582,41.3784,41.4282,35200.0
2011-03-25 10:50:00,41.53,41.53,41.43,41.45,46400.0,41.4183,41.4183,41.3185,41.3385,46400.0
2011-03-25 11:00:00,41.45,41.58,41.45,41.57,3200.0,41.3385,41.4681,41.3385,41.4582,3200.0
2011-03-25 11:10:00,41.6,41.61,41.53,41.54,12900.0,41.4881,41.4981,41.4183,41.4282,12900.0
2011-03-25 11:20:00,41.54,41.54,41.51,41.52,5900.0,41.4282,41.4282,41.3983,41.4083,5900.0
2011-03-25 11:30:00,41.54,41.54,41.47,41.48,11500.0,41.4282,41.4282,41.3584,41.3684,11500.0
2011-03-25 11:40:00,41.49,41.59,41.46,41.59,5300.0,41.3784,41.4781,41.3485,41.4781,5300.0
2011-03-25 11:50:00,41.58,41.59,41.49,41.55,40400.0,41.4681,41.4781,41.3784,41.4382,40400.0
2011-03-25 12:00:00,41.55,41.55,41.53,41.55,4900.0,41.4382,41.4382,41.4183,41.4382,4900.0
2011-03-25 12:10:00,41.54,41.55,41.5,41.54,7900.0,41.4282,41.4382,41.3884,41.4282,7900.0
2011-03-25 12:20:00,41.53,41.55,41.51,41.51,2000.0,41.4183,41.4382,41.3983,41.3983,2000.0
2011-03-25 12:30:00,41.53,41.59,41.48,41.59,7600.0,41.4183,41.4781,41.3684,41.4781,7600.0
2011-03-25 12:40:00,41.59,41.59,41.57,41.58,2600.0,41.4781,41.4781,41.4582,41.4681,2600.0
2011-03-25 12:50:00,41.57,41.59,41.48,41.55,12700.0,41.4582,41.4781,41.3684,41.4382,12700.0
2011-03-25 13:00:00,41.51,41.59,41.51,41.58,1500.0,41.3983,41.4781,41.3983,41.4681,1500.0
2011-03-25 13:10:00,41.57,41.57,41.45,41.48,5900.0,41.4582,41.4582,41.3385,41.3684,5900.0
2011-03-25 13:20:00,41.48,41.49,41.44,41.44,3800.0,41.3684,41.3784,41.3285,41.3285,3800.0
2011-03-25 13:30:00,41.46,41.55,41.45,41.55,3700.0,41.3485,41.4382,41.3385,41.4382,3700.0
2011-03-25 13:40:00,41.55,41.56,41.5,41.5,3500.0,41.4382,41.4482,41.3884,41.3884,3500.0
2011-03-25 13:50:00,41.5,41.52,41.4,41.43,4200.0,41.3884,41.4083,41.2886,41.3185,4200.0
2011-03-25 14:00:00,41.44,41.47,41.39,41.47,4800.0,41.3285,41.3584,41.2786,41.3584,4800.0
2011-03-25 14:10:00,41.49,41.54,41.28,41.28,7100.0,41.3784,41.4282,41.1689,41.1689,7100.0
2011-03-25 14:20:00,41.29,41.3,41.19,41.23,9600.0,41.1789,41.1889,41.0792,41.1191,9600.0
2011-03-25 14:30:00,41.21,41.25,41.12,41.25,9100.0,41.0991,41.139,41.0094,41.139,9100.0
2011-03-25 14:40:00,41.23,41.33,41.18,41.23,4300.0,41.1191,41.2188,41.0692,41.1191,4300.0
2011-03-25 14:50:00,41.24,41.38,41.22,41.38,2300.0,41.1291,41.2687,41.1091,41.2687,2300.0
2011-03-25 15:00:00,41.38,41.44,41.36,41.42,6100.0,41.2687,41.3285,41.2487,41.3086,6100.0
2011-03-25 15:10:00,41.42,41.48,41.35,41.37,5900.0,41.3086,41.3684,41.2388,41.2587,5900.0
2011-03-25 15:20:00,41.39,41.43,41.18,41.24,13500.0,41.2786,41.3185,41.0692,41.1291,13500.0
2011-03-25 15:30:00,41.23,41.33,41.19,41.31,7000.0,41.1191,41.2188,41.0792,41.1989,7000.0
2011-03-25 15:40:00,41.32,41.47,41.32,41.36,51100.0,41.2088,41.3584,41.2088,41.2487,51100.0
2011-03-25 15:50:00,41.36,41.41,41.3,41.37,20000.0,41.2487,41.2986,41.1889,41.2587,20000.0
2011-03-28 09:30:00,41.51,41.72,41.11,41.53,7700.0,41.3983,41.6078,40.9994,41.4183,7700.0
2011-03-28 09:40:00,41.49,41.52,41.42,41.44,9900.0,41.3784,41.4083,41.3086,41.3285,9900.0
2011-03-28 09:50:00,41.44,41.54,41.41,41.43,16600.0,41.3285,41.4282,41.2986,41.3185,16600.0
2011-03-28 10:00:00,41.42,41.44,41.19,41.21,40200.0,41.3086,41.3285,41.0792,41.0991,40200.0
2011-03-28 10:10:00,41.29,41.35,41.03,41.03,22400.0,41.1789,41.2388,40.9196,40.9196,22400.0
2011-03-28 10:20:00,41.03,41.03,40.78,40.79,19100.0,40.9196,40.9196,40.6703,40.6803,19100.0
2011-03-28 10:30:00,40.78,40.78,40.69,40.74,11200.0,40.6703,40.6703,40.5805,40.6304,11200.0
2011-03-28 10:40:00,40.71,40.83,40.55,40.83,19100.0,40.6005,40.7202,40.4409,40.7202,19100.0
2011-03-28 10:50:00,40.84,41.08,40.84,41.08,6000.0,40.7301,40.9695,40.7301,40.9695,6000.0
2011-03-28 11:00:00,41.08,41.09,40.87,40.9,13900.0,40.9695,40.9795,40.76,40.79,13900.0
2011-03-28 11:10:00,40.93,41.01,40.89,41.0,2200.0,40.8199,40.8997,40.78,40.8897,2200.0
2011-03-28 11:20:00,41.06,41.23,41.03,41.22,5500.0,40.9495,41.1191,40.9196,41.1091,5500.0
2011-03-28 11:30:00,41.21,41.32,41.17,41.27,32800.0,41.0991,41.2088,41.0592,41.159,32800.0
2011-03-28 11:40:00,41.29,41.29,41.15,41.24,2800.0,41.1789,41.1789,41.0393,41.1291,2800.0
2011-03-28 11:50:00,41.21,41.48,41.21,41.48,1400.0,41.0991,41.3684,41.0991,41.3684,1400.0
2011-03-28 12:00:00,41.54,41.7,41.54,41.66,9900.0,41.4282,41.5878,41.4282,41.5479,9900.0
2011-03-28 12:10:00,41.66,41.96,41.66,41.91,19400.0,41.5479,41.8471,41.5479,41.7973,19400.0
2011-03-28 12:20:00,41.93,42.05,41.91,42.01,13100.0,41.8172,41.9369,41.7973,41.897,13100.0
2011-03-28 12:30:00,42.0,42.09,42.0,42.06,13000.0,41.887,41.9768,41.887,41.9468,13000.0
2011-03-28 12:40:00,42.06,42.07,41.76,41.85,17200.0,41.9468,41.9568,41.6477,41.7374,17200.0
2011-03-28 12:50:00,41.85,41.88,41.77,41.82,5100.0,41.7374,41.7673,41.6576,41.7075,5100.0
2011-03-28 13:00:00,41.78,41.8,41.69,41.77,4200.0,41.6676,41.6875,41.5778,41.6576,4200.0
2011-03-28 13:10:00,41.77,41.77,41.7,41.74,1100.0,41.6576,41.6576,41.5878,41.6277,1100.0
2011-03-28 13:20:00,41.74,41.86,41.74,41.86,1000.0,41.6277,41.7474,41.6277,41.7474,1000.0
2011-03-28 13:30:00,41.83,41.85,41.67,41.83,5900.0,41.7175,41.7374,41.5579,41.7175,5900.0
2011-03-28 13:40:00,41.79,41.79,41.72,41.72,800.0,41.6776,41.6776,41.6078,41.6078,800.0
2011-03-28 13:50:00,41.7,41.78,41.68,41.78,2400.0,41.5878,41.6676,41.5679,41.6676,2400.0
2011-03-28 14:00:00,41.76,41.76,41.63,41.64,5300.0,41.6477,41.6477,41.518,41.528,5300.0
2011-03-28 14:10:00,41.62,41.73,41.61,41.67,2900.0,41.508,41.6177,41.4981,41.5579,2900.0
2011-03-28 14:20:00,41.67,41.79,41.67,41.7,15100.0,41.5579,41.6776,41.5579,41.5878,15100.0
2011-03-28 14:30:00,41.72,41.72,41.6,41.62,8000.0,41.6078,41.6078,41.4881,41.508,8000.0
2011-03-28 14:40:00,41.62,41.67,41.59,41.6,5200.0,41.508,41.5579,41.4781,41.4881,5200.0
2011-03-28 14:50:00,41.6,41.69,41.59,41.69,3200.0,41.4881,41.5778,41.4781,41.5778,3200.0
2011-03-28 15:00:00,41.66,41.76,41.66,41.72,4900.0,41.5479,41.6477,41.5479,41.6078,4900.0
2011-03-28 15:10:00,41.73,41.86,41.72,41.83,5400.0,41.6177,41.7474,41.6078,41.7175,5400.0
2011-03-28 15:20:00,41.82,41.83,41.67,41.68,11700.0,41.7075,41.7175,41.5579,41.5679,11700.0
2011-03-28 15:30:00,41.7,41.79,41.69,41.76,6300.0,41.5878,41.6776,41.5778,41.6477,6300.0
2011-03-28 15:40:00,41.75,41.76,41.67,41.71,15300.0,41.6377,41.6477,41.5579,41.5978,15300.0
2011-03-28 15:50:00,41.69,41.72,41.63,41.7,17700.0,41.5778,41.6078,41.518,41.5878,17700.0
2011-03-29 09:30:00,41.85,42.0,41.79,41.94,13000.0,41.7374,41.887,41.6776,41.8272,13000.0
2011-03-29 09:40:00,41.95,42.27,41.89,42.27,10500.0,41.8371,42.1563,41.7773,42.1563,10500.0
2011-03-29 09:50:00,42.32,42.45,42.32,42.39,5300.0,42.2061,42.3358,42.2061,42.276,5300.0
2011-03-29 10:00:00,42.38,42.69,42.17,42.64,26300.0,42.266,42.5752,42.0566,42.5253,26300.0
2011-03-29 10:10:00,42.65,42.8,42.59,42.68,6600.0,42.5353,42.6849,42.4754,42.5652,6600.0
2011-03-29 10:20:00,42.74,42.91,42.51,42.77,47600.0,42.625,42.7946,42.3956,42.6549,47600.0
2011-03-29 10:30:00,42.74,42.8,42.61,42.67,16000.0,42.625,42.6849,42.4954,42.5552,16000.0
2011-03-29 10:40:00,42.67,42.69,42.55,42.57,7700.0,42.5552,42.5752,42.4355,42.4555,7700.0
2011-03-29 10:50:00,42.59,42.65,42.55,42.56,3900.0,42.4754,42.5353,42.4355,42.4455,3900.0
2011-03-29 11:00:00,42.56,42.61,42.33,42.5,59200.0,42.4455,42.4954,42.2161,42.3857,59200.0
2011-03-29 11:10:00,42.58,42.68,42.4,42.43,14200.0,42.4654,42.5652,42.2859,42.3159,14200.0
2011-03-29 11:20:00,42.46,42.46,42.19,42.22,21200.0,42.3458,42.3458,42.0765,42.1064,21200.0
2011-03-29 11:30:00,42.22,42.27,41.96,42.01,21200.0,42.1064,42.1563,41.8471,41.897,21200.0
2011-03-29 11:40:00,42.01,42.07,41.98,41.98,19800.0,41.897,41.9568,41.8671,41.8671,19800.0
2011-03-29 11:50:00,41.98,41.99,41.88,41.91,9100.0,41.8671,41.877,41.7673,41.7973,9100.0
2011-03-29 12:00:00,41.92,41.92,41.76,41.76,5300.0,41.8072,41.8072,41.6477,41.6477,5300.0
2011-03-29 12:10:00,41.75,41.81,41.68,41.77,4300.0,41.6377,41.6975,41.5679,41.6576,4300.0
2011-03-29 12:20:00,41.82,41.86,41.72,41.72,3600.0,41.7075,41.7474,41.6078,41.6078,3600.0
2011-03-29 12:30:00,41.69,42.04,41.69,42.03,77200.0,41.5778,41.9269,41.5778,41.9169,77200.0
2011-03-29 12:40:00,42.04,42.27,41.99,42.24,7600.0,41.9269,42.1563,41.877,42.1264,7600.0
2011-03-29 12:50:00,42.24,42.33,42.22,42.31,4400.0,42.1264,42.2161,42.1064,42.1962,4400.0
2011-03-29 13:00:00,42.36,42.36,42.22,42.33,3100.0,42.246,42.246,42.1064,42.2161,3100.0
2011-03-29 13:10:00,42.32,42.54,42.29,42.54,9700.0,42.2061,42.4256,42.1762,42.4256,9700.0
2011-03-29 13:20:00,42.61,42.83,42.61,42.82,9500.0,42.4954,42.7148,42.4954,42.7048,9500.0
2011-03-29 13:30:00,42.81,42.86,42.8,42.81,11200.0,42.6948,42.7447,42.6849,42.6948,11200.0
2011-03-29 13:40:00,42.8,42.82,42.77,42.78,8200.0,42.6849,42.7048,42.6549,42.6649,8200.0
2011-03-29 13:50:00,42.78,42.8,42.77,42.78,4200.0,42.6649,42.6849,42.6549,42.6649,4200.0
2011-03-29 14:00:00,42.79,42.9,42.75,42.86,9700.0,42.6749,42.7846,42.635,42.7447,9700.0
2011-03-29 14:10:00,42.86,42.87,42.74,42.8,9500.0,42.7447,42.7547,42.625,42.6849,9500.0
2011-03-29 14:20:00,42.78,42.92,42.76,42.92,4000.0,42.6649,42.8045,42.645,42.8045,4000.0
2011-03-29 14:30:00,42.92,42.97,42.87,42.87,10000.0,42.8045,42.8544,42.7547,42.7547,10000.0
2011-03-29 14:40:00,42.9,42.99,42.9,42.93,8400.0,42.7846,42.8743,42.7846,42.8145,8400.0
2011-03-29 14:50:00,42.96,42.98,42.92,42.95,5600.0,42.8444,42.8644,42.8045,42.8345,5600.0
2011-03-29 15:00:00,42.95,42.98,42.86,42.86,8500.0,42.8345,42.8644,42.7447,42.7447,8500.0
2011-03-29 15:10:00,42.89,42.98,42.89,42.97,12000.0,42.7746,42.8644,42.7746,42.8544,12000.0
2011-03-29 15:20:00,42.97,43.18,42.94,42.98,43800.0,42.8544,43.0638,42.8245,42.8644,43800.0
2011-03-29 15:30:00,43.02,43.31,42.97,43.31,22500.0,42.9043,43.1935,42.8544,43.1935,22500.0
2011-03-29 15:40:00,43.32,43.45,43.19,43.36,30600.0,43.2035,43.3331,43.0738,43.2434,30600.0
2011-03-29 15:50:00,43.36,43.55,43.34,43.47,61800.0,43.2434,43.4328,43.2234,43.3531,61800.0
2011-03-30 09:30:00,43.77,44.74,43.58,44.69,81200.0,43.6522,44.6196,43.4628,44.5698,81200.0
2011-03-30 09:40:00,44.66,44.69,44.42,44.5,16300.0,44.5399,44.5698,44.3005,44.3803,16300.0
2011-03-30 09:50:00,44.43,44.6,44.41,44.54,20600.0,44.3105,44.48,44.2905,44.4202,20600.0
2011-03-30 10:00:00,44.56,44.71,44.52,44.52,34300.0,44.4401,44.5897,44.4002,44.4002,34300.0
2011-03-30 10:10:00,44.5,44.54,44.3,44.51,13100.0,44.3803,44.4202,44.1808,44.3903,13100.0
2011-03-30 10:20:00,44.59,44.74,44.55,44.67,23000.0,44.47,44.6196,44.4301,44.5498,23000.0
2011-03-30 10:30:00,44.66,44.8,44.57,44.57,22300.0,44.5399,44.6795,44.4501,44.4501,22300.0
2011-03-30 10:40:00,44.57,44.64,44.5,44.63,63400.0,44.4501,44.5199,44.3803,44.5099,63400.0
2011-03-30 10:50:00,44.63,44.67,44.56,44.67,9000.0,44.5099,44.5498,44.4401,44.5498,9000.0
2011-03-30 11:00:00,44.65,44.73,44.57,44.73,8400.0,44.5299,44.6097,44.4501,44.6097,8400.0
2011-03-30 11:10:00,44.72,44.87,44.71,44.87,11700.0,44.5997,44.7493,44.5897,44.7493,11700.0
2011-03-30 11:20:00,44.88,44.89,44.75,44.83,6800.0,44.7593,44.7692,44.6296,44.7094,6800.0
2011-03-30 11:30:00,44.86,44.88,44.78,44.87,5100.0,44.7393,44.7593,44.6595,44.7493,5100.0
2011-03-30 11:40:00,44.87,44.99,44.86,44.91,24100.0,44.7493,44.869,44.7393,44.7892,24100.0
2011-03-30 11:50:00,44.93,45.06,44.91,45.0,62500.0,44.8091,44.9388,44.7892,44.8789,62500.0
2011-03-30 12:00:00,45.0,45.08,44.96,45.07,24600.0,44.8789,44.9587,44.839,44.9487,24600.0
2011-03-30 12:10:00,45.05,45.08,44.96,45.0,29900.0,44.9288,44.9587,44.839,44.8789,29900.0
2011-03-30 12:20:00,45.01,45.07,44.93,44.93,7400.0,44.8889,44.9487,44.8091,44.8091,7400.0
2011-03-30 12:30:00,44.95,45.1,44.83,44.99,22600.0,44.8291,44.9787,44.7094,44.869,22600.0
2011-03-30 12:40:00,45.0,45.09,44.98,45.09,6600.0,44.8789,44.9687,44.859,44.9687,6600.0
2011-03-30 12:50:00,45.09,45.1,44.95,45.07,6400.0,44.9687,44.9787,44.8291,44.9487,6400.0
2011-03-30 13:00:00,45.1,45.11,44.9,44.95,21100.0,44.9787,44.9886,44.7792,44.8291,21100.0
2011-03-30 13:10:00,44.96,45.1,44.93,45.0,13000.0,44.839,44.9787,44.8091,44.8789,13000.0
2011-03-30 13:20:00,44.99,44.99,44.87,44.94,7700.0,44.869,44.869,44.7493,44.8191,7700.0
2011-03-30 13:30:00,44.95,44.97,44.78,44.87,11900.0,44.8291,44.849,44.6595,44.7493,11900.0
2011-03-30 13:40:00,44.88,44.92,44.68,44.7,6900.0,44.7593,44.7992,44.5598,44.5797,6900.0
2011-03-30 13:50:00,44.68,44.75,44.62,44.65,7000.0,44.5598,44.6296,44.5,44.5299,7000.0
2011-03-30 14:00:00,44.65,44.67,44.6,44.67,7100.0,44.5299,44.5498,44.48,44.5498,7100.0
2011-03-30 14:10:00,44.64,44.85,44.6,44.78,14300.0,44.5199,44.7293,44.48,44.6595,14300.0
2011-03-30 14:20:00,44.78,44.82,44.72,44.78,9700.0,44.6595,44.6994,44.5997,44.6595,9700.0
2011-03-30 14:30:00,44.8,44.8,44.62,44.64,13200.0,44.6795,44.6795,44.5,44.5199,13200.0
2011-03-30 14:40:00,44.63,44.71,44.61,44.71,13200.0,44.5099,44.5897,44.49,44.5897,13200.0
2011-03-30 14:50:00,44.7,44.81,44.69,44.78,15600.0,44.5797,44.6894,44.5698,44.6595,15600.0
2011-03-30 15:00:00,44.78,44.78,44.66,44.69,19100.0,44.6595,44.6595,44.5399,44.5698,19100.0
2011-03-30 15:10:00,44.68,44.77,44.64,44.75,11800.0,44.5598,44.6496,44.5199,44.6296,11800.0
2011-03-30 15:20:00,44.74,44.82,44.74,44.78,18400.0,44.6196,44.6994,44.6196,44.6595,18400.0
2011-03-30 15:30:00,44.78,44.88,44.63,44.63,22300.0,44.6595,44.7593,44.5099,44.5099,22300.0
2011-03-30 15:40:00,44.63,44.75,44.56,44.56,21400.0,44.5099,44.6296,44.4401,44.4401,21400.0
2011-03-30 15:50:00,44.56,44.69,44.5,44.68,58900.0,44.4401,44.5698,44.3803,44.5598,58900.0
2011-03-31 09:30:00,44.5,44.94,44.36,44.82,9800.0,44.3803,44.8191,44.2407,44.6994,9800.0
2011-03-31 09:40:00,44.75,44.8,44.5,44.61,7000.0,44.6296,44.6795,44.3803,44.49,7000.0
2011-03-31 09:50:00,44.61,44.65,44.4,44.48,10300.0,44.49,44.5299,44.2806,44.3603,10300.0
2011-03-31 10:00:00,44.49,44.57,44.19,44.23,17100.0,44.3703,44.4501,44.0711,44.111,17100.0
2011-03-31 10:10:00,44.25,44.26,44.11,44.22,8100.0,44.131,44.1409,43.9913,44.101,8100.0
2011-03-31 10:20:00,44.25,44.4,44.12,44.37,15500.0,44.131,44.2806,44.0013,44.2506,15500.0
2011-03-31 10:30:00,44.4,44.54,44.35,44.35,6700.0,44.2806,44.4202,44.2307,44.2307,6700.0
2011-03-31 10:40:00,44.34,44.35,44.25,44.28,3100.0,44.2207,44.2307,44.131,44.1609,3100.0
2011-03-31 10:50:00,44.29,44.48,44.28,44.44,30600.0,44.1708,44.3603,44.1609,44.3204,30600.0
2011-03-31 11:00:00,44.46,44.5,44.32,44.4,4300.0,44.3404,44.3803,44.2008,44.2806,4300.0
2011-03-31 11:10:00,44.37,44.41,44.34,44.37,1600.0,44.2506,44.2905,44.2207,44.2506,1600.0
2011-03-31 11:20:00,44.36,44.42,44.3,44.3,8300.0,44.2407,44.3005,44.1808,44.1808,8300.0
2011-03-31 11:30:00,44.3,44.39,44.28,44.31,12700.0,44.1808,44.2706,44.1609,44.1908,12700.0
2011-03-31 11:40:00,44.3,44.46,44.27,44.43,2300.0,44.1808,44.3404,44.1509,44.3105,2300.0
2011-03-31 11:50:00,44.42,44.42,44.33,44.35,4600.0,44.3005,44.3005,44.2107,44.2307,4600.0
2011-03-31 12:00:00,44.33,44.39,44.27,44.39,5500.0,44.2107,44.2706,44.1509,44.2706,5500.0
2011-03-31 12:10:00,44.38,44.4,44.29,44.31,4700.0,44.2606,44.2806,44.1708,44.1908,4700.0
2011-03-31 12:20:00,44.29,44.33,44.23,44.25,3100.0,44.1708,44.2107,44.111,44.131,3100.0
2011-03-31 12:30:00,44.26,44.33,44.26,44.33,1800.0,44.1409,44.2107,44.1409,44.2107,1800.0
2011-03-31 12:40:00,44.35,44.46,44.34,44.39,4200.0,44.2307,44.3404,44.2207,44.2706,4200.0
2011-03-31 12:50:00,44.42,44.46,44.39,44.45,2100.0,44.3005,44.3404,44.2706,44.3304,2100.0
2011-03-31 13:00:00,44.45,44.67,44.44,44.66,3200.0,44.3304,44.5498,44.3204,44.5399,3200.0
2011-03-31 13:10:00,44.67,44.74,44.65,44.74,4600.0,44.5498,44.6196,44.5299,44.6196,4600.0
2011-03-31 13:20:00,44.73,44.75,44.6,44.6,8700.0,44.6097,44.6296,44.48,44.48,8700.0
2011-03-31 13:30:00,44.57,44.68,44.57,44.68,2800.0,44.4501,44.5598,44.4501,44.5598,2800.0
2011-03-31 13:40:00,44.65,44.75,44.64,44.68,4000.0,44.5299,44.6296,44.5199,44.5598,4000.0
2011-03-31 13:50:00,44.73,44.83,44.73,44.81,4200.0,44.6097,44.7094,44.6097,44.6894,4200.0
2011-03-31 14:00:00,44.82,44.89,44.82,44.88,4100.0,44.6994,44.7692,44.6994,44.7593,4100.0
2011-03-31 14:10:00,44.88,45.0,44.87,44.99,5100.0,44.7593,44.8789,44.7493,44.869,5100.0
2011-03-31 14:20:00,44.96,44.96,44.84,44.87,4300.0,44.839,44.839,44.7194,44.7493,4300.0
2011-03-31 14:30:00,44.89,44.91,44.84,44.86,4300.0,44.7692,44.7892,44.7194,44.7393,4300.0
2011-03-31 14:40:00,44.89,44.98,44.83,44.93,8700.0,44.7692,44.859,44.7094,44.8091,8700.0
2011-03-31 14:50:00,44.92,44.95,44.83,44.9,8800.0,44.7992,44.8291,44.7094,44.7792,8800.0
2011-03-31 15:00:00,44.9,44.92,44.87,44.9,5200.0,44.7792,44.7992,44.7493,44.7792,5200.0
2011-03-31 15:10:00,44.89,45.0,44.89,45.0,5300.0,44.7692,44.8789,44.7692,44.8789,5300.0
2011-03-31 15:20:00,45.0,45.0,44.95,44.96,5900.0,44.8789,44.8789,44.8291,44.839,5900.0
2011-03-31 15:30:00,44.97,44.97,44.82,44.83,14800.0,44.849,44.849,44.6994,44.7094,14800.0
2011-03-31 15:40:00,44.84,44.9,44.82,44.85,13500.0,44.7194,44.7792,44.6994,44.7293,13500.0
2011-03-31 15:50:00,44.86,44.93,44.76,44.93,87800.0,44.7393,44.8091,44.6396,44.8091,87800.0
2011-04-01 09:30:00,44.78,45.0,44.78,44.99,20100.0,44.6595,44.8789,44.6595,44.869,20100.0
2011-04-01 09:40:00,44.98,45.0,44.73,44.73,9400.0,44.859,44.8789,44.6097,44.6097,9400.0
2011-04-01 09:50:00,44.8,44.85,44.61,44.64,29800.0,44.6795,44.7293,44.49,44.5199,29800.0
2011-04-01 10:00:00,44.62,44.75,44.58,44.65,13200.0,44.5,44.6296,44.4601,44.5299,13200.0
2011-04-01 10:10:00,44.64,44.77,44.6,44.61,17100.0,44.5199,44.6496,44.48,44.49,17100.0
2011-04-01 10:20:00,44.62,44.79,44.59,44.66,13200.0,44.5,44.6695,44.47,44.5399,13200.0
2011-04-01 10:30:00,44.71,44.84,44.67,44.76,8500.0,44.5897,44.7194,44.5498,44.6396,8500.0
2011-04-01 10:40:00,44.75,44.76,44.62,44.71,6300.0,44.6296,44.6396,44.5,44.5897,6300.0
2011-04-01 10:50:00,44.73,44.8,44.68,44.72,4600.0,44.6097,44.6795,44.5598,44.5997,4600.0
2011-04-01 11:00:00,44.77,44.81,44.74,44.81,3100.0,44.6496,44.6894,44.6196,44.6894,3100.0
2011-04-01 11:10:00,44.81,44.92,44.81,44.9,4500.0,44.6894,44.7992,44.6894,44.7792,4500.0
2011-04-01 11:20:00,44.87,44.9,44.67,44.69,7700.0,44.7493,44.7792,44.5498,44.5698,7700.0
2011-04-01 11:30:00,44.67,44.77,44.62,44.72,6700.0,44.5498,44.6496,44.5,44.5997,6700.0
2011-04-01 11:40:00,44.71,44.75,44.54,44.65,10100.0,44.5897,44.6296,44.4202,44.5299,10100.0
2011-04-01 11:50:00,44.69,44.76,44.68,44.76,3000.0,44.5698,44.6396,44.5598,44.6396,3000.0
2011-04-01 12:00:00,44.77,44.77,44.6,44.69,11700.0,44.6496,44.6496,44.48,44.5698,11700.0
2011-04-01 12:10:00,44.65,44.78,44.65,44.75,3700.0,44.5299,44.6595,44.5299,44.6296,3700.0
2011-04-01 12:20:00,44.76,44.79,44.75,44.75,4600.0,44.6396,44.6695,44.6296,44.6296,4600.0
2011-04-01 12:30:00,44.7,44.71,44.66,44.7,5600.0,44.5797,44.5897,44.5399,44.5797,5600.0
2011-04-01 12:40:00,44.73,44.73,44.66,44.72,4200.0,44.6097,44.6097,44.5399,44.5997,4200.0
2011-04-01 12:50:00,44.7,44.79,44.7,44.79,2700.0,44.5797,44.6695,44.5797,44.6695,2700.0
2011-04-01 13:00:00,44.79,44.79,44.7,44.75,3000.0,44.6695,44.6695,44.5797,44.6296,3000.0
2011-04-01 13:10:00,44.75,44.76,44.72,44.74,2400.0,44.6296,44.6396,44.5997,44.6196,2400.0
2011-04-01 13:20:00,44.73,44.78,44.64,44.64,4400.0,44.6097,44.6595,44.5199,44.5199,4400.0
2011-04-01 13:30:00,44.66,44.71,44.63,44.68,69300.0,44.5399,44.5897,44.5099,44.5598,69300.0
2011-04-01 13:40:00,44.68,44.75,44.68,44.75,6400.0,44.5598,44.6296,44.5598,44.6296,6400.0
2011-04-01 13:50:00,44.75,44.8,44.75,44.78,31500.0,44.6296,44.6795,44.6296,44.6595,31500.0
2011-04-01 14:00:00,44.76,44.93,44.74,44.87,8200.0,44.6396,44.8091,44.6196,44.7493,8200.0
2011-04-01 14:10:00,44.87,44.93,44.85,44.93,4900.0,44.7493,44.8091,44.7293,44.8091,4900.0
2011-04-01 14:20:00,44.96,44.99,44.87,44.89,10200.0,44.839,44.869,44.7493,44.7692,10200.0
2011-04-01 14:30:00,44.89,44.9,44.89,44.89,3800.0,44.7692,44.7792,44.7692,44.7692,3800.0
2011-04-01 14:40:00,44.9,44.9,44.88,44.9,12400.0,44.7792,44.7792,44.7593,44.7792,12400.0
2011-04-01 14:50:00,44.9,44.94,44.86,44.94,12000.0,44.7792,44.8191,44.7393,44.8191,12000.0
2011-04-01 15:00:00,44.94,44.96,44.88,44.9,10500.0,44.8191,44.839,44.7593,44.7792,10500.0
2011-04-01 15:10:00,44.91,44.91,44.73,44.89,21000.0,44.7892,44.7892,44.6097,44.7692,21000.0
2011-04-01 15:20:00,44.88,44.99,44.84,44.96,9800.0,44.7593,44.869,44.7194,44.839,9800.0
2011-04-01 15:30:00,44.97,45.0,44.95,45.0,12100.0,44.849,44.8789,44.8291,44.8789,12100.0
2011-04-01 15:40:00,45.0,45.17,44.99,45.09,48200.0,44.8789,45.0485,44.869,44.9687,48200.0
2011-04-01 15:50:00,45.13,45.31,45.1,45.31,50200.0,45.0086,45.1881,44.9787,45.1881,50200.0
2011-04-04 09:30:00,45.2,45.27,45.09,45.22,25800.0,45.0784,45.1482,44.9687,45.0983,25800.0
2011-04-04 09:40:00,45.23,45.28,45.11,45.26,9500.0,45.1083,45.1582,44.9886,45.1382,9500.0
2011-04-04 09:50:00,45.22,45.31,45.18,45.31,14000.0,45.0983,45.1881,45.0585,45.1881,14000.0
2011-04-04 10:00:00,45.35,45.49,45.24,45.49,13600.0,45.228,45.3676,45.1183,45.3676,13600.0
2011-04-04 10:10:00,45.48,45.72,45.38,45.71,16200.0,45.3576,45.597,45.2579,45.587,16200.0
2011-04-04 10:20:00,45.7,45.89,45.69,45.83,15400.0,45.5771,45.7665,45.5671,45.7067,15400.0
2011-04-04 10:30:00,45.87,45.96,45.82,45.92,5400.0,45.7466,45.8364,45.6967,45.7965,5400.0
2011-04-04 10:40:00,45.93,45.97,45.91,45.93,5000.0,45.8064,45.8463,45.7865,45.8064,5000.0
2011-04-04 10:50:00,45.9,45.92,45.81,45.87,4900.0,45.7765,45.7965,45.6868,45.7466,4900.0
2011-04-04 11:00:00,45.9,45.93,45.88,45.88,2000.0,45.7765,45.8064,45.7566,45.7566,2000.0
2011-04-04 11:10:00,45.88,45.93,45.82,45.89,5000.0,45.7566,45.8064,45.6967,45.7665,5000.0
2011-04-04 11:20:00,45.92,45.92,45.76,45.88,14800.0,45.7965,45.7965,45.6369,45.7566,14800.0
2011-04-04 11:30:00,45.83,45.86,45.77,45.82,4200.0,45.7067,45.7366,45.6469,45.6967,4200.0
2011-04-04 11:40:00,45.81,45.81,45.65,45.65,11800.0,45.6868,45.6868,45.5272,45.5272,11800.0
2011-04-04 11:50:00,45.62,45.79,45.62,45.72,13600.0,45.4973,45.6668,45.4973,45.597,13600.0
2011-04-04 12:00:00,45.72,45.72,45.56,45.56,7200.0,45.597,45.597,45.4374,45.4374,7200.0
2011-04-04 12:10:00,45.57,45.6,45.5,45.5,17100.0,45.4474,45.4773,45.3776,45.3776,17100.0
2011-04-04 12:20:00,45.5,45.55,45.46,45.51,19900.0,45.3776,45.4275,45.3377,45.3876,19900.0
2011-04-04 12:30:00,45.48,45.49,45.38,45.39,9800.0,45.3576,45.3676,45.2579,45.2679,9800.0
2011-04-04 12:40:00,45.4,45.4,45.32,45.35,8300.0,45.2779,45.2779,45.1981,45.228,8300.0
2011-04-04 12:50:00,45.34,45.38,45.33,45.33,45600.0,45.218,45.2579,45.2081,45.2081,45600.0
2011-04-04 13:00:00,45.31,45.35,45.22,45.34,12900.0,45.1881,45.228,45.0983,45.218,12900.0
2011-04-04 13:10:00,45.31,45.36,45.24,45.36,4100.0,45.1881,45.238,45.1183,45.238,4100.0
2011-04-04 13:20:00,45.35,45.38,45.25,45.34,8700.0,45.228,45.2579,45.1283,45.218,8700.0
2011-04-04 13:30:00,45.34,45.39,45.19,45.19,8900.0,45.218,45.2679,45.0684,45.0684,8900.0
2011-04-04 13:40:00,45.18,45.32,45.18,45.25,13900.0,45.0585,45.1981,45.0585,45.1283,13900.0
2011-04-04 13:50:00,45.24,45.33,45.21,45.23,6800.0,45.1183,45.2081,45.0884,45.1083,6800.0
2011-04-04 14:00:00,45.26,45.39,45.24,45.27,14900.0,45.1382,45.2679,45.1183,45.1482,14900.0
2011-04-04 14:10:00,45.27,45.35,45.23,45.32,4900.0,45.1482,45.228,45.1083,45.1981,4900.0
2011-04-04 14:20:00,45.33,45.36,45.18,45.36,13300.0,45.2081,45.238,45.0585,45.238,13300.0
2011-04-04 14:30:00,45.36,45.36,45.2,45.3,15500.0,45.238,45.238,45.0784,45.1781,15500.0
2011-04-04 14:40:00,45.28,45.45,45.27,45.44,8100.0,45.1582,45.3277,45.1482,45.3178,8100.0
2011-04-04 14:50:00,45.44,45.55,45.38,45.39,7800.0,45.3178,45.4275,45.2579,45.2679,7800.0
2011-04-04 15:00:00,45.38,45.41,45.19,45.19,9500.0,45.2579,45.2878,45.0684,45.0684,9500.0
2011-04-04 15:10:00,45.2,45.33,45.2,45.3,13500.0,45.0784,45.2081,45.0784,45.1781,13500.0
2011-04-04 15:20:00,45.32,45.33,45.24,45.26,14100.0,45.1981,45.2081,45.1183,45.1382,14100.0
2011-04-04 15:30:00,45.25,45.36,45.25,45.34,14400.0,45.1283,45.238,45.1283,45.218,14400.0
2011-04-04 15:40:00,45.33,45.35,45.26,45.34,23200.0,45.2081,45.228,45.1382,45.218,23200.0
2011-04-04 15:50:00,45.34,45.45,45.31,45.43,75700.0,45.218,45.3277,45.1881,45.3078,75700.0
2011-04-05 09:30:00,45.16,45.72,45.16,45.51,17800.0,45.0385,45.597,45.0385,45.3876,17800.0
2011-04-05 09:40:00,45.55,45.77,45.5,45.7,27300.0,45.4275,45.6469,45.3776,45.5771,27300.0
2011-04-05 09:50:00,45.72,45.88,45.61,45.64,13200.0,45.597,45.7566,45.4873,45.5172,13200.0
2011-04-05 10:00:00,45.61,45.7,45.56,45.62,12500.0,45.4873,45.5771,45.4374,45.4973,12500.0
2011-04-05 10:10:00,45.65,45.99,45.65,45.92,19900.0,45.5272,45.8663,45.5272,45.7965,19900.0
2011-04-05 10:20:00,45.92,46.14,45.76,46.01,44300.0,45.7965,46.0159,45.6369,45.8862,44300.0
2011-04-05 10:30:00,46.07,46.41,46.07,46.22,7700.0,45.9461,46.2851,45.9461,46.0957,7700.0
2011-04-05 10:40:00,46.26,46.35,46.15,46.18,46800.0,46.1355,46.2253,46.0258,46.0558,46800.0
2011-04-05 10:50:00,46.19,46.32,46.19,46.3,5700.0,46.0657,46.1954,46.0657,46.1754,5700.0
2011-04-05 11:00:00,46.31,46.32,46.27,46.29,2900.0,46.1854,46.1954,46.1455,46.1655,2900.0
2011-04-05 11:10:00,46.31,46.36,46.29,46.33,15000.0,46.1854,46.2353,46.1655,46.2054,15000.0
2011-04-05 11:20:00,46.35,46.35,46.23,46.23,6400.0,46.2253,46.2253,46.1056,46.1056,6400.0
2011-04-05 11:30:00,46.27,46.31,46.19,46.19,16900.0,46.1455,46.1854,46.0657,46.0657,16900.0
2011-04-05 11:40:00,46.19,46.19,46.1,46.1,15700.0,46.0657,46.0657,45.976,45.976,15700.0
2011-04-05 11:50:00,46.1,46.11,46.05,46.05,27900.0,45.976,45.986,45.9261,45.9261,27900.0
2011-04-05 12:00:00,46.07,46.07,45.98,46.0,4200.0,45.9461,45.9461,45.8563,45.8762,4200.0
2011-04-05 12:10:00,45.98,46.04,45.9,45.98,47700.0,45.8563,45.9161,45.7765,45.8563,47700.0
2011-04-05 12:20:00,45.98,45.98,45.85,45.91,28200.0,45.8563,45.8563,45.7267,45.7865,28200.0
2011-04-05 12:30:00,45.91,45.95,45.88,45.9,10000.0,45.7865,45.8264,45.7566,45.7765,10000.0
2011-04-05 12:40:00,45.9,45.96,45.85,45.93,35700.0,45.7765,45.8364,45.7267,45.8064,35700.0
2011-04-05 12:50:00,45.94,46.1,45.89,46.08,15400.0,45.8164,45.976,45.7665,45.956,15400.0
2011-04-05 13:00:00,46.08,46.19,46.07,46.19,6000.0,45.956,46.0657,45.9461,46.0657,6000.0
2011-04-05 13:10:00,46.14,46.17,46.01,46.01,6100.0,46.0159,46.0458,45.8862,45.8862,6100.0
2011-04-05 13:20:00,46.01,46.08,46.0,46.08,4600.0,45.8862,45.956,45.8762,45.956,4600.0
2011-04-05 13:30:00,46.09,46.23,46.09,46.23,5400.0,45.966,46.1056,45.966,46.1056,5400.0
2011-04-05 13:40:00,46.23,46.27,46.16,46.23,14000.0,46.1056,46.1455,46.0358,46.1056,14000.0
2011-04-05 13:50:00,46.26,46.38,46.25,46.37,25200.0,46.1355,46.2552,46.1256,46.2453,25200.0
2011-04-05 14:00:00,46.38,46.4,46.3,46.33,12100.0,46.2552,46.2752,46.1754,46.2054,12100.0
2011-04-05 14:10:00,46.36,46.41,46.36,46.4,12700.0,46.2353,46.2851,46.2353,46.2752,12700.0
2011-04-05 14:20:00,46.41,46.46,46.37,46.43,9100.0,46.2851,46.335,46.2453,46.3051,9100.0
2011-04-05 14:30:00,46.42,46.42,46.2,46.32,57300.0,46.2951,46.2951,46.0757,46.1954,57300.0
2011-04-05 14:40:00,46.31,46.34,46.23,46.32,8400.0,46.1854,46.2153,46.1056,46.1954,8400.0
2011-04-05 14:50:00,46.3,46.33,46.15,46.23,13800.0,46.1754,46.2054,46.0258,46.1056,13800.0
2011-04-05 15:00:00,46.22,46.23,46.15,46.17,14000.0,46.0957,46.1056,46.0258,46.0458,14000.0
2011-04-05 15:10:00,46.17,46.18,46.08,46.09,15100.0,46.0458,46.0558,45.956,45.966,15100.0
2011-04-05 15:20:00,46.12,46.12,46.06,46.08,5900.0,45.9959,45.9959,45.9361,45.956,5900.0
2011-04-05 15:30:00,46.08,46.15,46.0,46.02,28300.0,45.956,46.0258,45.8762,45.8962,28300.0
2011-04-05 15:40:00,46.03,46.05,45.93,45.99,45900.0,45.9062,45.9261,45.8064,45.8663,45900.0
2011-04-05 15:50:00,45.99,46.15,45.99,46.09,56700.0,45.8663,46.0258,45.8663,45.966,56700.0
2011-04-06 09:30:00,46.42,46.42,46.01,46.23,11300.0,46.2951,46.2951,45.8862,46.1056,11300.0
2011-04-06 09:40:00,46.26,46.39,46.2,46.34,6300.0,46.1355,46.2652,46.0757,46.2153,6300.0
2011-04-06 09:50:00,46.42,46.67,46.18,46.18,9600.0,46.2951,46.5444,46.0558,46.0558,9600.0
2011-04-06 10:00:00,46.21,46.36,46.15,46.26,26200.0,46.0857,46.2353,46.0258,46.1355,26200.0
2011-04-06 10:10:00,46.22,46.24,45.96,45.96,8200.0,46.0957,46.1156,45.8364,45.8364,8200.0
2011-04-06 10:20:00,45.97,46.41,45.93,46.4,42900.0,45.8463,46.2851,45.8064,46.2752,42900.0
2011-04-06 10:30:00,46.41,46.75,46.33,46.58,58100.0,46.2851,46.6242,46.2054,46.4547,58100.0
2011-04-06 10:40:00,46.57,46.82,46.53,46.76,23500.0,46.4447,46.694,46.4048,46.6342,23500.0
2011-04-06 10:50:00,46.75,46.8,46.57,46.57,55000.0,46.6242,46.6741,46.4447,46.4447,55000.0
2011-04-06 11:00:00,46.53,46.53,46.26,46.26,9700.0,46.4048,46.4048,46.1355,46.1355,9700.0
2011-04-06 11:10:00,46.25,46.25,45.96,46.0,34600.0,46.1256,46.1256,45.8364,45.8762,34600.0
2011-04-06 11:20:00,46.0,46.0,45.86,45.86,13000.0,45.8762,45.8762,45.7366,45.7366,13000.0
2011-04-06 11:30:00,45.86,45.89,45.59,45.59,7900.0,45.7366,45.7665,45.4674,45.4674,7900.0
2011-04-06 11:40:00,45.58,45.61,45.48,45.48,12400.0,45.4574,45.4873,45.3576,45.3576,12400.0
2011-04-06 11:50:00,45.47,45.47,45.3,45.3,10900.0,45.3477,45.3477,45.1781,45.1781,10900.0
2011-04-06 12:00:00,45.26,45.33,45.14,45.19,25100.0,45.1382,45.2081,45.0186,45.0684,25100.0
2011-04-06 12:10:00,45.17,45.23,45.08,45.08,13200.0,45.0485,45.1083,44.9587,44.9587,13200.0
2011-04-06 12:20:00,45.12,45.14,44.98,44.99,17300.0,44.9986,45.0186,44.859,44.869,17300.0
2011-04-06 12:30:00,44.96,44.99,44.76,44.8,8600.0,44.839,44.869,44.6396,44.6795,8600.0
2011-04-06 12:40:00,44.82,44.82,44.64,44.75,9000.0,44.6994,44.6994,44.5199,44.6296,9000.0
2011-04-06 12:50:00,44.76,44.79,44.6,44.63,16500.0,44.6396,44.6695,44.48,44.5099,16500.0
2011-04-06 13:00:00,44.61,44.62,44.44,44.47,23400.0,44.49,44.5,44.3204,44.3504,23400.0
2011-04-06 13:10:00,44.49,44.83,44.47,44.83,38900.0,44.3703,44.7094,44.3504,44.7094,38900.0
2011-04-06 13:20:00,44.81,44.83,44.73,44.79,8300.0,44.6894,44.7094,44.6097,44.6695,8300.0
2011-04-06 13:30:00,44.8,44.95,44.8,44.92,11800.0,44.6795,44.8291,44.6795,44.7992,11800.0
2011-04-06 13:40:00,44.9,44.93,44.78,44.9,6500.0,44.7792,44.8091,44.6595,44.7792,6500.0
2011-04-06 13:50:00,44.92,45.08,44.92,45.03,17400.0,44.7992,44.9587,44.7992,44.9089,17400.0
2011-04-06 14:00:00,45.03,45.06,44.95,45.06,8300.0,44.9089,44.9388,44.8291,44.9388,8300.0
2011-04-06 14:10:00,45.05,45.07,44.97,45.01,6900.0,44.9288,44.9487,44.849,44.8889,6900.0
2011-04-06 14:20:00,45.0,45.03,44.99,44.99,6300.0,44.8789,44.9089,44.869,44.869,6300.0
2011-04-06 14:30:00,44.99,45.06,44.93,44.98,6700.0,44.869,44.9388,44.8091,44.859,6700.0
2011-04-06 14:40:00,44.98,45.18,44.97,45.18,8900.0,44.859,45.0585,44.849,45.0585,8900.0
2011-04-06 14:50:00,45.19,45.35,45.19,45.35,6900.0,45.0684,45.228,45.0684,45.228,6900.0
2011-04-06 15:00:00,45.32,45.35,45.23,45.33,8000.0,45.1981,45.228,45.1083,45.2081,8000.0
2011-04-06 15:10:00,45.32,45.33,45.2,45.24,11300.0,45.1981,45.2081,45.0784,45.1183,11300.0
2011-04-06 15:20:00,45.23,45.24,45.11,45.14,14800.0,45.1083,45.1183,44.9886,45.0186,14800.0
2011-04-06 15:30:00,45.13,45.14,45.05,45.05,11700.0,45.0086,45.0186,44.9288,44.9288,11700.0
2011-04-06 15:40:00,45.03,45.03,44.95,44.98,20200.0,44.9089,44.9089,44.8291,44.859,20200.0
2011-04-06 15:50:00,44.96,45.02,44.95,44.96,31200.0,44.839,44.8989,44.8291,44.839,31200.0
2011-04-07 09:30:00,44.63,44.64,44.05,44.29,34000.0,44.5099,44.5199,43.9315,44.1708,34000.0
2011-04-07 09:40:00,44.29,44.46,44.18,44.36,31800.0,44.1708,44.3404,44.0611,44.2407,31800.0
2011-04-07 09:50:00,44.38,44.42,44.24,44.25,29900.0,44.2606,44.3005,44.121,44.131,29900.0
2011-04-07 10:00:00,44.3,44.38,44.17,44.19,16100.0,44.1808,44.2606,44.0512,44.0711,16100.0
2011-04-07 10:10:00,44.16,44.24,43.75,43.77,27000.0,44.0412,44.121,43.6323,43.6522,27000.0
2011-04-07 10:20:00,43.76,43.85,43.39,43.4,53700.0,43.6423,43.732,43.2733,43.2832,53700.0
2011-04-07 10:30:00,43.39,43.5,42.8,42.81,75700.0,43.2733,43.383,42.6849,42.6948,75700.0
2011-04-07 10:40:00,42.81,42.9,42.58,42.83,56400.0,42.6948,42.7846,42.4654,42.7148,56400.0
2011-04-07 10:50:00,42.88,43.12,42.88,42.91,43600.0,42.7646,43.004,42.7646,42.7946,43600.0
2011-04-07 11:00:00,42.92,43.24,42.9,43.2,109100.0,42.8045,43.1237,42.7846,43.0838,109100.0
2011-04-07 11:10:00,43.17,43.36,43.08,43.18,61500.0,43.0539,43.2434,42.9641,43.0638,61500.0
2011-04-07 11:20:00,43.17,43.49,43.16,43.22,35300.0,43.0539,43.373,43.0439,43.1037,35300.0
2011-04-07 11:30:00,43.22,43.39,43.18,43.21,51500.0,43.1037,43.2733,43.0638,43.0938,51500.0
2011-04-07 11:40:00,43.19,43.23,42.84,42.85,28400.0,43.0738,43.1137,42.7247,42.7347,28400.0
2011-04-07 11:50:00,42.85,42.99,42.77,42.92,16200.0,42.7347,42.8743,42.6549,42.8045,16200.0
2011-04-07 12:00:00,42.94,43.02,42.84,42.98,18900.0,42.8245,42.9043,42.7247,42.8644,18900.0
2011-04-07 12:10:00,42.97,43.21,42.94,43.2,20700.0,42.8544,43.0938,42.8245,43.0838,20700.0
2011-04-07 12:20:00,43.2,43.28,43.03,43.03,41500.0,43.0838,43.1636,42.9142,42.9142,41500.0
2011-04-07 12:30:00,42.99,43.22,42.97,43.2,13600.0,42.8743,43.1037,42.8544,43.0838,13600.0
2011-04-07 12:40:00,43.18,43.24,43.06,43.06,6200.0,43.0638,43.1237,42.9442,42.9442,6200.0
2011-04-07 12:50:00,43.06,43.12,43.02,43.1,10500.0,42.9442,43.004,42.9043,42.984,10500.0
2011-04-07 13:00:00,43.11,43.11,42.96,43.09,10700.0,42.994,42.994,42.8444,42.9741,10700.0
2011-04-07 13:10:00,43.07,43.07,42.97,42.99,5600.0,42.9541,42.9541,42.8544,42.8743,5600.0
2011-04-07 13:20:00,42.97,42.97,42.77,42.86,18500.0,42.8544,42.8544,42.6549,42.7447,18500.0
2011-04-07 13:30:00,42.88,42.92,42.82,42.86,14300.0,42.7646,42.8045,42.7048,42.7447,14300.0
2011-04-07 13:40:00,42.85,42.91,42.84,42.88,95500.0,42.7347,42.7946,42.7247,42.7646,95500.0
2011-04-07 13:50:00,42.9,43.05,42.9,42.96,24800.0,42.7846,42.9342,42.7846,42.8444,24800.0
2011-04-07 14:00:00,42.97,43.06,42.97,43.06,27300.0,42.8544,42.9442,42.8544,42.9442,27300.0
2011-04-07 14:10:00,43.07,43.08,43.01,43.05,15600.0,42.9541,42.9641,42.8943,42.9342,15600.0
2011-04-07 14:20:00,43.03,43.15,43.0,43.15,10800.0,42.9142,43.0339,42.8843,43.0339,10800.0
2011-04-07 14:30:00,43.12,43.14,43.03,43.08,21400.0,43.004,43.0239,42.9142,42.9641,21400.0
2011-04-07 14:40:00,43.05,43.14,42.93,43.01,46800.0,42.9342,43.0239,42.8145,42.8943,46800.0
2011-04-07 14:50:00,43.0,43.21,43.0,43.18,35300.0,42.8843,43.0938,42.8843,43.0638,35300.0
2011-04-07 15:00:00,43.18,43.21,43.1,43.1,23300.0,43.0638,43.0938,42.984,42.984,23300.0
2011-04-07 15:10:00,43.1,43.15,43.09,43.13,25700.0,42.984,43.0339,42.9741,43.014,25700.0
2011-04-07 15:20:00,43.13,43.32,43.12,43.32,52000.0,43.014,43.2035,43.004,43.2035,52000.0
2011-04-07 15:30:00,43.33,43.67,43.31,43.63,85300.0,43.2134,43.5525,43.1935,43.5126,85300.0
2011-04-07 15:40:00,43.63,43.83,43.57,43.71,86500.0,43.5126,43.7121,43.4528,43.5924,86500.0
2011-04-07 15:50:00,43.69,43.8,43.54,43.59,146300.0,43.5725,43.6822,43.4229,43.4727,146300.0
2011-04-08 09:30:00,43.96,44.25,43.84,43.86,15900.0,43.8417,44.131,43.7221,43.742,15900.0
2011-04-08 09:40:00,43.86,44.0,43.63,43.73,23700.0,43.742,43.8816,43.5126,43.6124,23700.0
2011-04-08 09:50:00,43.74,43.78,43.35,43.38,23500.0,43.6223,43.6622,43.2334,43.2633,23500.0
2011-04-08 10:00:00,43.43,43.53,43.16,43.16,31100.0,43.3132,43.4129,43.0439,43.0439,31100.0
2011-04-08 10:10:00,43.15,43.5,43.15,43.36,25700.0,43.0339,43.383,43.0339,43.2434,25700.0
2011-04-08 10:20:00,43.35,43.49,43.27,43.34,9400.0,43.2334,43.373,43.1536,43.2234,9400.0
2011-04-08 10:30:00,43.35,43.49,43.27,43.3,6300.0,43.2334,43.373,43.1536,43.1835,6300.0
2011-04-08 10:40:00,43.31,43.44,43.28,43.35,16300.0,43.1935,43.3231,43.1636,43.2334,16300.0
2011-04-08 10:50:00,43.33,43.34,43.21,43.21,22800.0,43.2134,43.2234,43.0938,43.0938,22800.0
2011-04-08 11:00:00,43.2,43.2,43.0,43.05,29300.0,43.0838,43.0838,42.8843,42.9342,29300.0
2011-04-08 11:10:00,43.07,43.08,42.85,42.88,38900.0,42.9541,42.9641,42.7347,42.7646,38900.0
2011-04-08 11:20:00,42.91,42.97,42.83,42.87,48200.0,42.7946,42.8544,42.7148,42.7547,48200.0
2011-04-08 11:30:00,42.86,42.91,42.8,42.89,21700.0,42.7447,42.7946,42.6849,42.7746,21700.0
2011-04-08 11:40:00,42.87,43.0,42.84,42.94,21200.0,42.7547,42.8843,42.7247,42.8245,21200.0
2011-04-08 11:50:00,42.95,42.99,42.87,42.89,10200.0,42.8345,42.8743,42.7547,42.7746,10200.0
2011-04-08 12:00:00,42.88,42.95,42.83,42.83,9700.0,42.7646,42.8345,42.7148,42.7148,9700.0
2011-04-08 12:10:00,42.88,43.0,42.83,42.96,12200.0,42.7646,42.8843,42.7148,42.8444,12200.0
2011-04-08 12:20:00,42.96,42.98,42.91,42.94,9600.0,42.8444,42.8644,42.7946,42.8245,9600.0
2011-04-08 12:30:00,42.95,43.0,42.9,42.95,53300.0,42.8345,42.8843,42.7846,42.8345,53300.0
2011-04-08 12:40:00,42.96,43.08,42.96,43.08,19400.0,42.8444,42.9641,42.8444,42.9641,19400.0
2011-04-08 12:50:00,43.08,43.08,42.91,42.92,16200.0,42.9641,42.9641,42.7946,42.8045,16200.0
2011-04-08 13:00:00,42.9,43.08,42.86,43.05,22800.0,42.7846,42.9641,42.7447,42.9342,22800.0
2011-04-08 13:10:00,43.02,43.03,42.88,42.88,15600.0,42.9043,42.9142,42.7646,42.7646,15600.0
2011-04-08 13:20:00,42.87,42.9,42.8,42.81,19600.0,42.7547,42.7846,42.6849,42.6948,19600.0
2011-04-08 13:30:00,42.81,42.83,42.65,42.65,28700.0,42.6948,42.7148,42.5353,42.5353,28700.0
2011-04-08 13:40:00,42.67,42.88,42.67,42.77,14500.0,42.5552,42.7646,42.5552,42.6549,14500.0
2011-04-08 13:50:00,42.76,42.76,42.5,42.57,22100.0,42.645,42.645,42.3857,42.4555,22100.0
2011-04-08 14:00:00,42.56,42.78,42.54,42.7,18300.0,42.4455,42.6649,42.4256,42.5851,18300.0
2011-04-08 14:10:00,42.68,42.68,42.51,42.59,15800.0,42.5652,42.5652,42.3956,42.4754,15800.0
2011-04-08 14:20:00,42.6,42.69,42.55,42.55,16500.0,42.4854,42.5752,42.4355,42.4355,16500.0
2011-04-08 14:30:00,42.55,42.66,42.52,42.61,24000.0,42.4355,42.5452,42.4056,42.4954,24000.0
2011-04-08 14:40:00,42.59,42.65,42.28,42.33,68600.0,42.4754,42.5353,42.1663,42.2161,68600.0
2011-04-08 14:50:00,42.33,42.33,41.92,42.0,53600.0,42.2161,42.2161,41.8072,41.887,53600.0
2011-04-08 15:00:00,41.98,42.34,41.83,42.33,49900.0,41.8671,42.2261,41.7175,42.2161,49900.0
2011-04-08 15:10:00,42.34,42.51,42.31,42.51,30800.0,42.2261,42.3956,42.1962,42.3956,30800.0
2011-04-08 15:20:00,42.51,42.52,42.37,42.49,52200.0,42.3956,42.4056,42.256,42.3757,52200.0
2011-04-08 15:30:00,42.5,42.6,42.38,42.6,34500.0,42.3857,42.4854,42.266,42.4854,34500.0
2011-04-08 15:40:00,42.6,42.75,42.57,42.69,43800.0,42.4854,42.635,42.4555,42.5752,43800.0
2011-04-08 15:50:00,42.69,42.78,42.65,42.69,70700.0,42.5752,42.6649,42.5353,42.5752,70700.0
2011-04-11 09:30:00,43.01,43.24,42.63,42.74,6900.0,42.8943,43.1237,42.5153,42.625,6900.0
2011-04-11 09:40:00,42.82,42.99,42.7,42.81,11600.0,42.7048,42.8743,42.5851,42.6948,11600.0
2011-04-11 09:50:00,42.84,42.92,42.63,42.76,17500.0,42.7247,42.8045,42.5153,42.645,17500.0
2011-04-11 10:00:00,42.75,42.78,42.55,42.73,15900.0,42.635,42.6649,42.4355,42.615,15900.0
2011-04-11 10:10:00,42.72,42.91,42.61,42.73,8200.0,42.6051,42.7946,42.4954,42.615,8200.0
2011-04-11 10:20:00,42.72,42.85,42.62,42.66,8000.0,42.6051,42.7347,42.5053,42.5452,8000.0
2011-04-11 10:30:00,42.66,42.74,42.58,42.66,28100.0,42.5452,42.625,42.4654,42.5452,28100.0
2011-04-11 10:40:00,42.64,42.75,42.56,42.69,13800.0,42.5253,42.635,42.4455,42.5752,13800.0
2011-04-11 10:50:00,42.68,42.7,42.66,42.7,7100.0,42.5652,42.5851,42.5452,42.5851,7100.0
2011-04-11 11:00:00,42.7,42.75,42.69,42.74,14400.0,42.5851,42.635,42.5752,42.625,14400.0
2011-04-11 11:10:00,42.74,42.76,42.63,42.76,10600.0,42.625,42.645,42.5153,42.645,10600.0
2011-04-11 11:20:00,42.75,42.75,42.55,42.66,4400.0,42.635,42.635,42.4355,42.5452,4400.0
2011-04-11 11:30:00,42.68,42.79,42.67,42.73,40500.0,42.5652,42.6749,42.5552,42.615,40500.0
2011-04-11 11:40:00,42.73,42.77,42.73,42.74,3200.0,42.615,42.6549,42.615,42.625,3200.0
2011-04-11 11:50:00,42.73,42.84,42.72,42.75,20400.0,42.615,42.7247,42.6051,42.635,20400.0
2011-04-11 12:00:00,42.71,42.8,42.58,42.64,9500.0,42.5951,42.6849,42.4654,42.5253,9500.0
2011-04-11 12:10:00,42.67,42.76,42.67,42.7,6000.0,42.5552,42.645,42.5552,42.5851,6000.0
2011-04-11 12:20:00,42.74,42.84,42.72,42.8,2100.0,42.625,42.7247,42.6051,42.6849,2100.0
2011-04-11 12:30:00,42.8,42.8,42.67,42.67,4500.0,42.6849,42.6849,42.5552,42.5552,4500.0
2011-04-11 12:40:00,42.67,42.83,42.65,42.76,14700.0,42.5552,42.7148,42.5353,42.645,14700.0
2011-04-11 12:50:00,42.76,42.77,42.69,42.7,4400.0,42.645,42.6549,42.5752,42.5851,4400.0
2011-04-11 13:00:00,42.71,42.8,42.63,42.8,6600.0,42.5951,42.6849,42.5153,42.6849,6600.0
2011-04-11 13:10:00,42.81,42.81,42.66,42.73,13900.0,42.6948,42.6948,42.5452,42.615,13900.0
2011-04-11 13:20:00,42.73,42.93,42.73,42.91,15300.0,42.615,42.8145,42.615,42.7946,15300.0
2011-04-11 13:30:00,42.91,42.98,42.84,42.91,12300.0,42.7946,42.8644,42.7247,42.7946,12300.0
2011-04-11 13:40:00,42.93,43.08,42.91,42.92,17700.0,42.8145,42.9641,42.7946,42.8045,17700.0
2011-04-11 13:50:00,42.92,43.07,42.92,43.06,21900.0,42.8045,42.9541,42.8045,42.9442,21900.0
2011-04-11 14:00:00,43.11,43.31,43.08,43.27,10100.0,42.994,43.1935,42.9641,43.1536,10100.0
2011-04-11 14:10:00,43.28,43.45,43.23,43.45,10400.0,43.1636,43.3331,43.1137,43.3331,10400.0
2011-04-11 14:20:00,43.44,43.53,43.42,43.5,16600.0,43.3231,43.4129,43.3032,43.383,16600.0
2011-04-11 14:30:00,43.5,43.57,43.48,43.52,15300.0,43.383,43.4528,43.363,43.4029,15300.0
2011-04-11 14:40:00,43.53,43.63,43.5,43.54,19100.0,43.4129,43.5126,43.383,43.4229,19100.0
2011-04-11 14:50:00,43.54,43.62,43.42,43.45,22300.0,43.4229,43.5027,43.3032,43.3331,22300.0
2011-04-11 15:00:00,43.46,43.49,43.37,43.37,14700.0,43.3431,43.373,43.2533,43.2533,14700.0
2011-04-11 15:10:00,43.37,43.49,43.37,43.46,22200.0,43.2533,43.373,43.2533,43.3431,22200.0
2011-04-11 15:20:00,43.47,43.63,43.46,43.53,18800.0,43.3531,43.5126,43.3431,43.4129,18800.0
2011-04-11 15:30:00,43.53,43.6,43.5,43.51,32800.0,43.4129,43.4827,43.383,43.3929,32800.0
2011-04-11 15:40:00,43.53,43.59,43.46,43.56,34900.0,43.4129,43.4727,43.3431,43.4428,34900.0
2011-04-11 15:50:00,43.54,43.92,43.54,43.91,150600.0,43.4229,43.8018,43.4229,43.7919,150600.0
2011-04-12 09:30:00,43.5,43.9,42.78,42.87,58200.0,43.383,43.7819,42.6649,42.7547,58200.0
2011-04-12 09:40:00,42.87,43.35,42.83,43.21,24500.0,42.7547,43.2334,42.7148,43.0938,24500.0
2011-04-12 09:50:00,43.2,43.28,42.79,43.04,27400.0,43.0838,43.1636,42.6749,42.9242,27400.0
2011-04-12 10:00:00,42.99,43.02,42.6,42.64,23000.0,42.8743,42.9043,42.4854,42.5253,23000.0
2011-04-12 10:10:00,42.65,42.93,42.64,42.88,6000.0,42.5353,42.8145,42.5253,42.7646,6000.0
2011-04-12 10:20:00,42.85,42.85,42.65,42.75,24900.0,42.7347,42.7347,42.5353,42.635,24900.0
2011-04-12 10:30:00,42.73,42.85,42.73,42.82,5600.0,42.615,42.7347,42.615,42.7048,5600.0
2011-04-12 10:40:00,42.86,42.92,42.75,42.87,9400.0,42.7447,42.8045,42.635,42.7547,9400.0
2011-04-12 10:50:00,42.9,42.98,42.74,42.86,15000.0,42.7846,42.8644,42.625,42.7447,15000.0
2011-04-12 11:00:00,42.87,42.88,42.68,42.88,34900.0,42.7547,42.7646,42.5652,42.7646,34900.0
2011-04-12 11:10:00,42.87,42.96,42.78,42.8,13200.0,42.7547,42.8444,42.6649,42.6849,13200.0
2011-04-12 11:20:00,42.78,42.87,42.76,42.78,8700.0,42.6649,42.7547,42.645,42.6649,8700.0
2011-04-12 11:30:00,42.79,42.93,42.79,42.88,21000.0,42.6749,42.8145,42.6749,42.7646,21000.0
2011-04-12 11:40:00,42.88,42.93,42.77,42.9,7900.0,42.7646,42.8145,42.6549,42.7846,7900.0
2011-04-12 11:50:00,42.92,43.01,42.89,43.0,1800.0,42.8045,42.8943,42.7746,42.8843,1800.0
2011-04-12 12:00:00,43.0,43.05,43.0,43.05,3400.0,42.8843,42.9342,42.8843,42.9342,3400.0
2011-04-12 12:10:00,43.05,43.12,42.9,43.07,13700.0,42.9342,43.004,42.7846,42.9541,13700.0
2011-04-12 12:20:00,43.06,43.18,43.06,43.14,11700.0,42.9442,43.0638,42.9442,43.0239,11700.0
2011-04-12 12:30:00,43.15,43.15,43.01,43.1,6200.0,43.0339,43.0339,42.8943,42.984,6200.0
2011-04-12 12:40:00,43.07,43.22,43.06,43.2,3100.0,42.9541,43.1037,42.9442,43.0838,3100.0
2011-04-12 12:50:00,43.22,43.26,43.15,43.16,8200.0,43.1037,43.1436,43.0339,43.0439,8200.0
2011-04-12 13:00:00,43.16,43.18,43.04,43.06,5400.0,43.0439,43.0638,42.9242,42.9442,5400.0
2011-04-12 13:10:00,43.07,43.12,43.0,43.0,12300.0,42.9541,43.004,42.8843,42.8843,12300.0
2011-04-12 13:20:00,42.99,43.14,42.96,43.14,3400.0,42.8743,43.0239,42.8444,43.0239,3400.0
2011-04-12 13:30:00,43.11,43.12,43.01,43.07,2600.0,42.994,43.004,42.8943,42.9541,2600.0
2011-04-12 13:40:00,43.06,43.15,42.97,43.06,3500.0,42.9442,43.0339,42.8544,42.9442,3500.0
2011-04-12 13:50:00,43.1,43.11,43.04,43.08,2500.0,42.984,42.994,42.9242,42.9641,2500.0
2011-04-12 14:00:00,43.09,43.2,43.08,43.19,7200.0,42.9741,43.0838,42.9641,43.0738,7200.0
2011-04-12 14:10:00,43.15,43.19,43.06,43.06,3300.0,43.0339,43.0738,42.9442,42.9442,3300.0
2011-04-12 14:20:00,43.07,43.14,43.02,43.04,3400.0,42.9541,43.0239,42.9043,42.9242,3400.0
2011-04-12 14:30:00,43.04,43.04,42.87,42.92,8200.0,42.9242,42.9242,42.7547,42.8045,8200.0
2011-04-12 14:40:00,42.92,42.99,42.83,42.84,6500.0,42.8045,42.8743,42.7148,42.7247,6500.0
2011-04-12 14:50:00,42.84,42.89,42.73,42.77,14500.0,42.7247,42.7746,42.615,42.6549,14500.0
2011-04-12 15:00:00,42.84,42.91,42.81,42.82,8100.0,42.7247,42.7946,42.6948,42.7048,8100.0
2011-04-12 15:10:00,42.84,42.89,42.78,42.78,5800.0,42.7247,42.7746,42.6649,42.6649,5800.0
2011-04-12 15:20:00,42.78,42.83,42.66,42.74,11200.0,42.6649,42.7148,42.5452,42.625,11200.0
2011-04-12 15:30:00,42.75,42.81,42.64,42.7,27100.0,42.635,42.6948,42.5253,42.5851,27100.0
2011-04-12 15:40:00,42.71,42.83,42.66,42.78,20300.0,42.5951,42.7148,42.5452,42.6649,20300.0
2011-04-12 15:50:00,42.8,42.96,42.74,42.85,71900.0,42.6849,42.8444,42.625,42.7347,71900.0
2011-04-13 09:30:00,43.49,44.53,43.49,44.26,71600.0,43.373,44.4102,43.373,44.1409,71600.0
2011-04-13 09:40:00,44.24,45.1,44.19,45.09,34400.0,44.121,44.9787,44.0711,44.9687,34400.0
2011-04-13 09:50:00,45.04,45.38,44.92,45.2,67700.0,44.9188,45.2579,44.7992,45.0784,67700.0
2011-04-13 10:00:00,45.2,45.22,44.55,45.03,69900.0,45.0784,45.0983,44.4301,44.9089,69900.0
2011-04-13 10:10:00,45.06,45.2,44.8,45.17,24400.0,44.9388,45.0784,44.6795,45.0485,24400.0
2011-04-13 10:20:00,45.15,45.18,44.96,45.05,123000.0,45.0285,45.0585,44.839,44.9288,123000.0
2011-04-13 10:30:00,45.1,45.16,44.95,44.95,21500.0,44.9787,45.0385,44.8291,44.8291,21500.0
2011-04-13 10:40:00,45.01,45.03,44.92,45.03,26400.0,44.8889,44.9089,44.7992,44.9089,26400.0
2011-04-13 10:50:00,45.04,45.04,44.87,45.01,15200.0,44.9188,44.9188,44.7493,44.8889,15200.0
2011-04-13 11:00:00,44.99,45.03,44.95,45.0,15200.0,44.869,44.9089,44.8291,44.8789,15200.0
2011-04-13 11:10:00,45.0,45.04,44.88,44.96,14900.0,44.8789,44.9188,44.7593,44.839,14900.0
2011-04-13 11:20:00,45.0,45.03,44.97,44.99,11000.0,44.8789,44.9089,44.849,44.869,11000.0
2011-04-13 11:30:00,44.98,45.01,44.89,44.92,11200.0,44.859,44.8889,44.7692,44.7992,11200.0
2011-04-13 11:40:00,44.93,45.02,44.62,44.65,28400.0,44.8091,44.8989,44.5,44.5299,28400.0
2011-04-13 11:50:00,44.61,44.68,44.43,44.54,22600.0,44.49,44.5598,44.3105,44.4202,22600.0
2011-04-13 12:00:00,44.5,44.89,44.5,44.81,15000.0,44.3803,44.7692,44.3803,44.6894,15000.0
2011-04-13 12:10:00,44.8,45.02,44.8,44.92,18300.0,44.6795,44.8989,44.6795,44.7992,18300.0
2011-04-13 12:20:00,44.93,45.02,44.93,44.95,10900.0,44.8091,44.8989,44.8091,44.8291,10900.0
2011-04-13 12:30:00,44.95,45.01,44.79,44.89,12800.0,44.8291,44.8889,44.6695,44.7692,12800.0
2011-04-13 12:40:00,44.9,45.01,44.88,45.01,14000.0,44.7792,44.8889,44.7593,44.8889,14000.0
2011-04-13 12:50:00,45.0,45.03,44.91,44.97,9900.0,44.8789,44.9089,44.7892,44.849,9900.0
2011-04-13 13:00:00,44.98,45.02,44.94,44.99,30300.0,44.859,44.8989,44.8191,44.869,30300.0
2011-04-13 13:10:00,44.99,45.0,44.91,44.98,5500.0,44.869,44.8789,44.7892,44.859,5500.0
2011-04-13 13:20:00,44.95,45.0,44.93,45.0,8200.0,44.8291,44.8789,44.8091,44.8789,8200.0
2011-04-13 13:30:00,44.98,45.0,44.81,44.86,11000.0,44.859,44.8789,44.6894,44.7393,11000.0
2011-04-13 13:40:00,44.87,44.91,44.83,44.88,5100.0,44.7493,44.7892,44.7094,44.7593,5100.0
2011-04-13 13:50:00,44.85,44.85,44.63,44.68,6700.0,44.7293,44.7293,44.5099,44.5598,6700.0
2011-04-13 14:00:00,44.69,44.88,44.69,44.8,10400.0,44.5698,44.7593,44.5698,44.6795,10400.0
2011-04-13 14:10:00,44.82,44.82,44.61,44.7,11400.0,44.6994,44.6994,44.49,44.5797,11400.0
2011-04-13 14:20:00,44.72,44.8,44.63,44.8,15600.0,44.5997,44.6795,44.5099,44.6795,15600.0
2011-04-13 14:30:00,44.78,44.8,44.65,44.67,14200.0,44.6595,44.6795,44.5299,44.5498,14200.0
2011-04-13 14:40:00,44.68,44.79,44.68,44.78,16100.0,44.5598,44.6695,44.5598,44.6595,16100.0
2011-04-13 14:50:00,44.77,44.84,44.67,44.7,21900.0,44.6496,44.7194,44.5498,44.5797,21900.0
2011-04-13 15:00:00,44.7,44.77,44.6,44.63,22700.0,44.5797,44.6496,44.48,44.5099,22700.0
2011-04-13 15:10:00,44.65,44.76,44.64,44.75,17500.0,44.5299,44.6396,44.5199,44.6296,17500.0
2011-04-13 15:20:00,44.75,44.77,44.67,44.69,24600.0,44.6296,44.6496,44.5498,44.5698,24600.0
2011-04-13 15:30:00,44.69,44.77,44.65,44.71,80200.0,44.5698,44.6496,44.5299,44.5897,80200.0
2011-04-13 15:40:00,44.7,44.84,44.69,44.76,31400.0,44.5797,44.7194,44.5698,44.6396,31400.0
2011-04-13 15:50:00,44.76,44.88,44.61,44.79,157500.0,44.6396,44.7593,44.49,44.6695,157500.0
2011-04-14 09:30:00,44.22,44.47,44.13,44.36,15100.0,44.101,44.3504,44.0113,44.2407,15100.0
2011-04-14 09:40:00,44.36,44.56,44.36,44.5,6700.0,44.2407,44.4401,44.2407,44.3803,6700.0
2011-04-14 09:50:00,44.45,44.67,44.35,44.62,10500.0,44.3304,44.5498,44.2307,44.5,10500.0
2011-04-14 10:00:00,44.62,44.81,44.62,44.7,5900.0,44.5,44.6894,44.5,44.5797,5900.0
2011-04-14 10:10:00,44.72,44.91,44.69,44.88,7300.0,44.5997,44.7892,44.5698,44.7593,7300.0
2011-04-14 10:20:00,44.89,45.13,44.66,44.66,14100.0,44.7692,45.0086,44.5399,44.5399,14100.0
2011-04-14 10:30:00,44.67,44.78,44.67,44.72,4000.0,44.5498,44.6595,44.5498,44.5997,4000.0
2011-04-14 10:40:00,44.67,45.05,44.67,45.05,14100.0,44.5498,44.9288,44.5498,44.9288,14100.0
2011-04-14 10:50:00,45.04,45.05,44.9,44.94,12200.0,44.9188,44.9288,44.7792,44.8191,12200.0
2011-04-14 11:00:00,44.96,45.1,44.95,45.06,11300.0,44.839,44.9787,44.8291,44.9388,11300.0
2011-04-14 11:10:00,45.01,45.1,44.92,45.05,12200.0,44.8889,44.9787,44.7992,44.9288,12200.0
2011-04-14 11:20:00,45.06,45.4,44.83,44.9,38400.0,44.9388,45.2779,44.7094,44.7792,38400.0
2011-04-14 11:30:00,44.84,44.9,44.61,44.66,13200.0,44.7194,44.7792,44.49,44.5399,13200.0
2011-04-14 11:40:00,44.66,44.73,44.54,44.7,9200.0,44.5399,44.6097,44.4202,44.5797,9200.0
2011-04-14 11:50:00,44.61,44.87,44.58,44.78,13500.0,44.49,44.7493,44.4601,44.6595,13500.0
2011-04-14 12:00:00,44.84,44.9,44.69,44.75,17900.0,44.7194,44.7792,44.5698,44.6296,17900.0
2011-04-14 12:10:00,44.76,44.91,44.76,44.8,4900.0,44.6396,44.7892,44.6396,44.6795,4900.0
2011-04-14 12:20:00,44.8,44.86,44.71,44.79,7400.0,44.6795,44.7393,44.5897,44.6695,7400.0
2011-04-14 12:30:00,44.78,44.79,44.65,44.65,6100.0,44.6595,44.6695,44.5299,44.5299,6100.0
2011-04-14 12:40:00,44.67,44.75,44.64,44.68,5600.0,44.5498,44.6296,44.5199,44.5598,5600.0
2011-04-14 12:50:00,44.68,44.76,44.66,44.74,4700.0,44.5598,44.6396,44.5399,44.6196,4700.0
2011-04-14 13:00:00,44.73,44.74,44.67,44.71,3000.0,44.6097,44.6196,44.5498,44.5897,3000.0
2011-04-14 13:10:00,44.71,44.71,44.63,44.64,3700.0,44.5897,44.5897,44.5099,44.5199,3700.0
2011-04-14 13:20:00,44.65,44.74,44.65,44.71,5300.0,44.5299,44.6196,44.5299,44.5897,5300.0
2011-04-14 13:30:00,44.72,44.76,44.67,44.69,10000.0,44.5997,44.6396,44.5498,44.5698,10000.0
2011-04-14 13:40:00,44.69,44.71,44.6,44.65,8100.0,44.5698,44.5897,44.48,44.5299,8100.0
2011-04-14 13:50:00,44.64,44.65,44.51,44.58,17300.0,44.5199,44.5299,44.3903,44.4601,17300.0
2011-04-14 14:00:00,44.59,44.61,44.54,44.59,9800.0,44.47,44.49,44.4202,44.47,9800.0
2011-04-14 14:10:00,44.59,44.6,44.58,44.6,5000.0,44.47,44.48,44.4601,44.48,5000.0
2011-04-14 14:20:00,44.6,44.78,44.59,44.72,10300.0,44.48,44.6595,44.47,44.5997,10300.0
2011-04-14 14:30:00,44.69,44.85,44.68,44.85,9200.0,44.5698,44.7293,44.5598,44.7293,9200.0
2011-04-14 14:40:00,44.86,44.91,44.69,44.75,8100.0,44.7393,44.7892,44.5698,44.6296,8100.0
2011-04-14 14:50:00,44.77,44.84,44.77,44.8,7900.0,44.6496,44.7194,44.6496,44.6795,7900.0
2011-04-14 15:00:00,44.81,44.86,44.74,44.81,13900.0,44.6894,44.7393,44.6196,44.6894,13900.0
2011-04-14 15:10:00,44.81,44.87,44.79,44.83,15100.0,44.6894,44.7493,44.6695,44.7094,15100.0
2011-04-14 15:20:00,44.82,44.85,44.77,44.77,13700.0,44.6994,44.7293,44.6496,44.6496,13700.0
2011-04-14 15:30:00,44.79,44.89,44.7,44.82,53200.0,44.6695,44.7692,44.5797,44.6994,53200.0
2011-04-14 15:40:00,44.85,44.9,44.66,44.8,68500.0,44.7293,44.7792,44.5399,44.6795,68500.0
2011-04-14 15:50:00,44.82,44.96,44.77,44.95,93300.0,44.6994,44.839,44.6496,44.8291,93300.0
2011-04-15 09:30:00,45.13,45.15,44.87,45.03,8800.0,45.0086,45.0285,44.7493,44.9089,8800.0
2011-04-15 09:40:00,45.02,45.24,44.98,45.16,10300.0,44.8989,45.1183,44.859,45.0385,10300.0
2011-04-15 09:50:00,45.08,45.3,45.05,45.2,3900.0,44.9587,45.1781,44.9288,45.0784,3900.0
2011-04-15 10:00:00,45.23,45.75,45.23,45.6,17900.0,45.1083,45.6269,45.1083,45.4773,17900.0
2011-04-15 10:10:00,45.56,45.56,45.12,45.14,10500.0,45.4374,45.4374,44.9986,45.0186,10500.0
2011-04-15 10:20:00,45.13,45.22,45.02,45.15,12900.0,45.0086,45.0983,44.8989,45.0285,12900.0
2011-04-15 10:30:00,45.14,45.25,44.74,44.77,12700.0,45.0186,45.1283,44.6196,44.6496,12700.0
2011-04-15 10:40:00,44.77,44.87,44.68,44.75,18900.0,44.6496,44.7493,44.5598,44.6296,18900.0
2011-04-15 10:50:00,44.77,44.86,44.74,44.76,17200.0,44.6496,44.7393,44.6196,44.6396,17200.0
2011-04-15 11:00:00,44.77,44.91,44.77,44.77,10600.0,44.6496,44.7892,44.6496,44.6496,10600.0
2011-04-15 11:10:00,44.76,44.85,44.76,44.82,8100.0,44.6396,44.7293,44.6396,44.6994,8100.0
2011-04-15 11:20:00,44.84,45.04,44.82,45.01,26500.0,44.7194,44.9188,44.6994,44.8889,26500.0
2011-04-15 11:30:00,45.06,45.15,44.95,44.97,5900.0,44.9388,45.0285,44.8291,44.849,5900.0
2011-04-15 11:40:00,44.97,45.1,44.96,45.07,1700.0,44.849,44.9787,44.839,44.9487,1700.0
2011-04-15 11:50:00,45.07,45.18,45.03,45.04,8800.0,44.9487,45.0585,44.9089,44.9188,8800.0
2011-04-15 12:00:00,45.09,45.15,45.04,45.07,4100.0,44.9687,45.0285,44.9188,44.9487,4100.0
2011-04-15 12:10:00,45.09,45.14,45.05,45.08,3000.0,44.9687,45.0186,44.9288,44.9587,3000.0
2011-04-15 12:20:00,45.1,45.14,45.05,45.06,4700.0,44.9787,45.0186,44.9288,44.9388,4700.0
2011-04-15 12:30:00,45.07,45.15,45.0,45.12,10600.0,44.9487,45.0285,44.8789,44.9986,10600.0
2011-04-15 12:40:00,45.08,45.19,45.04,45.15,4100.0,44.9587,45.0684,44.9188,45.0285,4100.0
2011-04-15 12:50:00,45.17,45.19,45.16,45.18,3500.0,45.0485,45.0684,45.0385,45.0585,3500.0
2011-04-15 13:00:00,45.15,45.25,45.13,45.2,8700.0,45.0285,45.1283,45.0086,45.0784,8700.0
2011-04-15 13:10:00,45.17,45.2,45.05,45.05,4000.0,45.0485,45.0784,44.9288,44.9288,4000.0
2011-04-15 13:20:00,45.07,45.1,45.02,45.08,3100.0,44.9487,44.9787,44.8989,44.9587,3100.0
2011-04-15 13:30:00,45.09,45.1,45.03,45.05,2100.0,44.9687,44.9787,44.9089,44.9288,2100.0
2011-04-15 13:40:00,45.08,45.08,44.96,45.0,3800.0,44.9587,44.9587,44.839,44.8789,3800.0
2011-04-15 13:50:00,45.0,45.06,44.98,45.03,3400.0,44.8789,44.9388,44.859,44.9089,3400.0
2011-04-15 14:00:00,45.02,45.11,45.0,45.11,7100.0,44.8989,44.9886,44.8789,44.9886,7100.0
2011-04-15 14:10:00,45.14,45.16,45.01,45.04,20500.0,45.0186,45.0385,44.8889,44.9188,20500.0
2011-04-15 14:20:00,45.04,45.04,44.91,44.91,52200.0,44.9188,44.9188,44.7892,44.7892,52200.0
2011-04-15 14:30:00,44.9,45.08,44.9,45.03,11500.0,44.7792,44.9587,44.7792,44.9089,11500.0
2011-04-15 14:40:00,45.04,45.1,45.02,45.06,9300.0,44.9188,44.9787,44.8989,44.9388,9300.0
2011-04-15 14:50:00,45.05,45.12,45.04,45.1,5200.0,44.9288,44.9986,44.9188,44.9787,5200.0
2011-04-15 15:00:00,45.12,45.33,45.12,45.33,26100.0,44.9986,45.2081,44.9986,45.2081,26100.0
2011-04-15 15:10:00,45.32,45.35,45.23,45.28,8700.0,45.1981,45.228,45.1083,45.1582,8700.0
2011-04-15 15:20:00,45.27,45.4,45.27,45.38,14200.0,45.1482,45.2779,45.1482,45.2579,14200.0
2011-04-15 15:30:00,45.4,45.53,45.38,45.51,14700.0,45.2779,45.4075,45.2579,45.3876,14700.0
2011-04-15 15:40:00,45.55,45.7,45.54,45.68,41600.0,45.4275,45.5771,45.4175,45.5571,41600.0
2011-04-15 15:50:00,45.68,45.84,45.62,45.84,106000.0,45.5571,45.7167,45.4973,45.7167,106000.0
2011-04-18 09:30:00,45.96,46.96,45.24,46.9,78300.0,45.8364,46.8337,45.1183,46.7738,78300.0
2011-04-18 09:40:00,46.92,47.29,46.45,46.68,73300.0,46.7938,47.1628,46.325,46.5544,73300.0
2011-04-18 09:50:00,46.66,46.76,46.51,46.66,37400.0,46.5345,46.6342,46.3849,46.5345,37400.0
2011-04-18 10:00:00,46.67,46.67,46.31,46.62,91500.0,46.5444,46.5444,46.1854,46.4946,91500.0
2011-04-18 10:10:00,46.57,47.87,46.57,47.87,87100.0,46.4447,47.7412,46.4447,47.7412,87100.0
2011-04-18 10:20:00,47.85,48.3,47.8,48.21,138900.0,47.7213,48.1701,47.6714,48.0803,138900.0
2011-04-18 10:30:00,48.2,49.2,48.16,49.19,132800.0,48.0703,49.0676,48.0304,49.0577,132800.0
2011-04-18 10:40:00,49.2,49.44,48.56,48.72,123500.0,49.0676,49.307,48.4294,48.5889,123500.0
2011-04-18 10:50:00,48.76,48.76,48.27,48.56,47200.0,48.6288,48.6288,48.1401,48.4294,47200.0
2011-04-18 11:00:00,48.54,48.54,48.09,48.34,25200.0,48.4094,48.4094,47.9606,48.21,25200.0
2011-04-18 11:10:00,48.4,48.6,48.24,48.35,21000.0,48.2698,48.4693,48.1102,48.2199,21000.0
2011-04-18 11:20:00,48.33,48.51,48.17,48.48,26200.0,48.2,48.3795,48.0404,48.3496,26200.0
2011-04-18 11:30:00,48.49,48.6,48.29,48.32,37900.0,48.3595,48.4693,48.1601,48.19,37900.0
2011-04-18 11:40:00,48.32,48.5,48.26,48.49,19000.0,48.19,48.3695,48.1302,48.3595,19000.0
2011-04-18 11:50:00,48.46,48.5,48.29,48.42,23100.0,48.3296,48.3695,48.1601,48.2897,23100.0
2011-04-18 12:00:00,48.42,48.5,48.33,48.5,21900.0,48.2897,48.3695,48.2,48.3695,21900.0
2011-04-18 12:10:00,48.46,48.49,48.33,48.43,14500.0,48.3296,48.3595,48.2,48.2997,14500.0
2011-04-18 12:20:00,48.4,48.5,48.4,48.48,10700.0,48.2698,48.3695,48.2698,48.3496,10700.0
2011-04-18 12:30:00,48.49,49.1,48.49,48.89,36600.0,48.3595,48.9679,48.3595,48.7585,36600.0
2011-04-18 12:40:00,48.93,49.07,48.78,48.86,18000.0,48.7984,48.938,48.6488,48.7286,18000.0
2011-04-18 12:50:00,48.84,48.95,48.79,48.84,13800.0,48.7086,48.8183,48.6587,48.7086,13800.0
2011-04-18 13:00:00,48.81,48.9,48.73,48.75,41700.0,48.6787,48.7684,48.5989,48.6188,41700.0
2011-04-18 13:10:00,48.74,48.96,48.74,48.92,47500.0,48.6089,48.8283,48.6089,48.7884,47500.0
2011-04-18 13:20:00,48.9,49.0,48.87,49.0,9400.0,48.7684,48.8682,48.7385,48.8682,9400.0
2011-04-18 13:30:00,49.0,49.04,48.91,48.92,21100.0,48.8682,48.9081,48.7784,48.7884,21100.0
2011-04-18 13:40:00,48.94,49.0,48.83,48.94,19900.0,48.8083,48.8682,48.6986,48.8083,19900.0
2011-04-18 13:50:00,48.91,49.1,48.91,48.94,31400.0,48.7784,48.9679,48.7784,48.8083,31400.0
2011-04-18 14:00:00,48.96,48.98,48.81,48.93,21900.0,48.8283,48.8482,48.6787,48.7984,21900.0
2011-04-18 14:10:00,48.95,49.01,48.81,48.85,30400.0,48.8183,48.8782,48.6787,48.7186,30400.0
2011-04-18 14:20:00,48.86,48.98,48.83,48.91,22200.0,48.7286,48.8482,48.6986,48.7784,22200.0
2011-04-18 14:30:00,48.91,49.06,48.87,49.04,26100.0,48.7784,48.928,48.7385,48.9081,26100.0
2011-04-18 14:40:00,49.06,49.32,49.0,49.1,58200.0,48.928,49.1873,48.8682,48.9679,58200.0
2011-04-18 14:50:00,49.1,49.34,49.06,49.21,32500.0,48.9679,49.2073,48.928,49.0776,32500.0
2011-04-18 15:00:00,49.21,49.24,48.98,49.06,25400.0,49.0776,49.1075,48.8482,48.928,25400.0
2011-04-18 15:10:00,49.05,49.22,49.05,49.22,17900.0,48.918,49.0876,48.918,49.0876,17900.0
2011-04-18 15:20:00,49.22,49.23,49.05,49.05,32300.0,49.0876,49.0976,48.918,48.918,32300.0
2011-04-18 15:30:00,49.07,49.09,48.76,48.79,40400.0,48.938,48.9579,48.6288,48.6587,40400.0
2011-04-18 15:40:00,48.82,48.82,48.62,48.73,49600.0,48.6887,48.6887,48.4892,48.5989,49600.0
2011-04-18 15:50:00,48.71,48.72,48.54,48.66,106300.0,48.579,48.5889,48.4094,48.5291,106300.0
2011-04-19 09:30:00,48.8,49.34,48.2,49.06,83600.0,48.6687,49.2073,48.0703,48.928,83600.0
2011-04-19 09:40:00,49.11,49.11,48.37,48.41,23300.0,48.9779,48.9779,48.2399,48.2798,23300.0
2011-04-19 09:50:00,48.41,48.51,48.35,48.42,56600.0,48.2798,48.3795,48.2199,48.2897,56600.0
2011-04-19 10:00:00,48.43,48.54,48.15,48.15,64800.0,48.2997,48.4094,48.0205,48.0205,64800.0
2011-04-19 10:10:00,48.13,48.25,47.88,48.04,54500.0,48.0005,48.1202,47.7512,47.9108,54500.0
2011-04-19 10:20:00,48.09,48.21,48.01,48.03,25400.0,47.9606,48.0803,47.8808,47.9008,25400.0
2011-04-19 10:30:00,48.06,48.06,47.55,47.55,23000.0,47.9307,47.9307,47.4221,47.4221,23000.0
2011-04-19 10:40:00,47.55,48.01,47.55,47.94,39600.0,47.4221,47.8808,47.4221,47.811,39600.0
2011-04-19 10:50:00,47.86,47.86,47.77,47.83,6300.0,47.7312,47.7312,47.6415,47.7013,6300.0
2011-04-19 11:00:00,47.79,48.0,47.79,47.96,12100.0,47.6614,47.8709,47.6614,47.831,12100.0
2011-04-19 11:10:00,47.94,48.0,47.92,47.98,7600.0,47.811,47.8709,47.7911,47.8509,7600.0
2011-04-19 11:20:00,47.97,47.99,47.83,47.83,6100.0,47.8409,47.8609,47.7013,47.7013,6100.0
2011-04-19 11:30:00,47.83,47.85,47.81,47.85,14300.0,47.7013,47.7213,47.6814,47.7213,14300.0
2011-04-19 11:40:00,47.84,47.9,47.82,47.89,16800.0,47.7113,47.7711,47.6914,47.7612,16800.0
2011-04-19 11:50:00,47.87,47.9,47.82,47.87,19200.0,47.7412,47.7711,47.6914,47.7412,19200.0
2011-04-19 12:00:00,47.86,47.89,47.8,47.86,15300.0,47.7312,47.7612,47.6714,47.7312,15300.0
2011-04-19 12:10:00,47.88,47.88,47.8,47.85,31100.0,47.7512,47.7512,47.6714,47.7213,31100.0
2011-04-19 12:20:00,47.85,47.87,47.72,47.83,17700.0,47.7213,47.7412,47.5916,47.7013,17700.0
2011-04-19 12:30:00,47.84,47.87,47.76,47.85,7900.0,47.7113,47.7412,47.6315,47.7213,7900.0
2011-04-19 12:40:00,47.86,47.87,47.8,47.8,9700.0,47.7312,47.7412,47.6714,47.6714,9700.0
2011-04-19 12:50:00,47.81,47.9,47.8,47.82,7800.0,47.6814,47.7711,47.6714,47.6914,7800.0
2011-04-19 13:00:00,47.81,47.87,47.81,47.85,10900.0,47.6814,47.7412,47.6814,47.7213,10900.0
2011-04-19 13:10:00,47.84,47.95,47.83,47.92,40300.0,47.7113,47.821,47.7013,47.7911,40300.0
2011-04-19 13:20:00,47.94,47.94,47.83,47.83,39200.0,47.811,47.811,47.7013,47.7013,39200.0
2011-04-19 13:30:00,47.84,47.89,47.83,47.86,7300.0,47.7113,47.7612,47.7013,47.7312,7300.0
2011-04-19 13:40:00,47.84,47.87,47.8,47.85,14200.0,47.7113,47.7412,47.6714,47.7213,14200.0
2011-04-19 13:50:00,47.86,47.87,47.83,47.84,9700.0,47.7312,47.7412,47.7013,47.7113,9700.0
2011-04-19 14:00:00,47.86,47.86,47.81,47.86,12500.0,47.7312,47.7312,47.6814,47.7312,12500.0
2011-04-19 14:10:00,47.86,47.86,47.81,47.85,17400.0,47.7312,47.7312,47.6814,47.7213,17400.0
2011-04-19 14:20:00,47.85,47.89,47.81,47.87,18900.0,47.7213,47.7612,47.6814,47.7412,18900.0
2011-04-19 14:30:00,47.89,47.89,47.83,47.88,34400.0,47.7612,47.7612,47.7013,47.7512,34400.0
2011-04-19 14:40:00,47.88,47.89,47.84,47.85,37300.0,47.7512,47.7612,47.7113,47.7213,37300.0
2011-04-19 14:50:00,47.86,47.88,47.82,47.82,21000.0,47.7312,47.7512,47.6914,47.6914,21000.0
2011-04-19 15:00:00,47.83,47.84,47.76,47.8,29300.0,47.7013,47.7113,47.6315,47.6714,29300.0
2011-04-19 15:10:00,47.8,47.86,47.79,47.83,32700.0,47.6714,47.7312,47.6614,47.7013,32700.0
2011-04-19 15:20:00,47.83,47.83,47.75,47.79,40500.0,47.7013,47.7013,47.6215,47.6614,40500.0
2011-04-19 15:30:00,47.8,47.81,47.78,47.78,30500.0,47.6714,47.6814,47.6515,47.6515,30500.0
2011-04-19 15:40:00,47.79,47.8,47.77,47.8,33700.0,47.6614,47.6714,47.6415,47.6714,33700.0
2011-04-19 15:50:00,47.8,47.82,47.76,47.8,45300.0,47.6714,47.6914,47.6315,47.6714,45300.0
2011-04-20 09:30:00,48.96,49.07,48.08,48.09,49100.0,48.8283,48.938,47.9507,47.9606,49100.0
2011-04-20 09:40:00,48.09,48.25,48.0,48.19,63900.0,47.9606,48.1202,47.8709,48.0604,63900.0
2011-04-20 09:50:00,48.16,48.19,47.94,48.07,16100.0,48.0304,48.0604,47.811,47.9407,16100.0
2011-04-20 10:00:00,48.0,48.34,48.0,48.18,24700.0,47.8709,48.21,47.8709,48.0504,24700.0
2011-04-20 10:10:00,48.15,48.46,48.14,48.38,33900.0,48.0205,48.3296,48.0105,48.2498,33900.0
2011-04-20 10:20:00,48.36,48.43,48.22,48.39,15500.0,48.2299,48.2997,48.0903,48.2598,15500.0
2011-04-20 10:30:00,48.4,48.45,48.33,48.36,17300.0,48.2698,48.3197,48.2,48.2299,17300.0
2011-04-20 10:40:00,48.36,48.39,48.24,48.39,21300.0,48.2299,48.2598,48.1102,48.2598,21300.0
2011-04-20 10:50:00,48.39,48.42,48.3,48.34,26700.0,48.2598,48.2897,48.1701,48.21,26700.0
2011-04-20 11:00:00,48.34,48.53,48.32,48.53,12400.0,48.21,48.3994,48.19,48.3994,12400.0
2011-04-20 11:10:00,48.52,48.8,48.52,48.8,8800.0,48.3895,48.6687,48.3895,48.6687,8800.0
2011-04-20 11:20:00,48.82,48.91,48.73,48.9,16700.0,48.6887,48.7784,48.5989,48.7684,16700.0
2011-04-20 11:30:00,48.91,48.96,48.7,48.75,12300.0,48.7784,48.8283,48.569,48.6188,12300.0
2011-04-20 11:40:00,48.73,48.75,48.64,48.67,10800.0,48.5989,48.6188,48.5091,48.5391,10800.0
2011-04-20 11:50:00,48.66,48.7,48.63,48.66,14800.0,48.5291,48.569,48.4992,48.5291,14800.0
2011-04-20 12:00:00,48.67,48.67,48.52,48.55,15800.0,48.5391,48.5391,48.3895,48.4194,15800.0
2011-04-20 12:10:00,48.55,48.56,48.51,48.53,10500.0,48.4194,48.4294,48.3795,48.3994,10500.0
2011-04-20 12:20:00,48.52,48.57,48.38,48.38,15400.0,48.3895,48.4393,48.2498,48.2498,15400.0
2011-04-20 12:30:00,48.38,48.39,48.35,48.38,10900.0,48.2498,48.2598,48.2199,48.2498,10900.0
2011-04-20 12:40:00,48.38,48.41,48.34,48.36,12400.0,48.2498,48.2798,48.21,48.2299,12400.0
2011-04-20 12:50:00,48.36,48.55,48.36,48.55,14800.0,48.2299,48.4194,48.2299,48.4194,14800.0
2011-04-20 13:00:00,48.56,48.67,48.47,48.67,14100.0,48.4294,48.5391,48.3396,48.5391,14100.0
2011-04-20 13:10:00,48.66,48.84,48.65,48.8,19400.0,48.5291,48.7086,48.5191,48.6687,19400.0
2011-04-20 13:20:00,48.85,49.09,48.83,49.09,12500.0,48.7186,48.9579,48.6986,48.9579,12500.0
2011-04-20 13:30:00,49.09,49.23,49.09,49.16,9100.0,48.9579,49.0976,48.9579,49.0277,9100.0
2011-04-20 13:40:00,49.16,49.2,49.03,49.16,7100.0,49.0277,49.0676,48.8981,49.0277,7100.0
2011-04-20 13:50:00,49.16,49.23,49.13,49.23,5100.0,49.0277,49.0976,48.9978,49.0976,5100.0
2011-04-20 14:00:00,49.25,49.38,49.23,49.37,12300.0,49.1175,49.2472,49.0976,49.2372,12300.0
2011-04-20 14:10:00,49.33,49.42,49.32,49.38,10100.0,49.1973,49.287,49.1873,49.2472,10100.0
2011-04-20 14:20:00,49.42,49.45,49.4,49.42,8200.0,49.287,49.317,49.2671,49.287,8200.0
2011-04-20 14:30:00,49.39,49.48,49.37,49.48,11500.0,49.2571,49.3469,49.2372,49.3469,11500.0
2011-04-20 14:40:00,49.48,49.5,49.45,49.47,18200.0,49.3469,49.3668,49.317,49.3369,18200.0
2011-04-20 14:50:00,49.47,49.62,49.45,49.49,23800.0,49.3369,49.4865,49.317,49.3569,23800.0
2011-04-20 15:00:00,49.48,49.5,49.45,49.46,15300.0,49.3469,49.3668,49.317,49.3269,15300.0
2011-04-20 15:10:00,49.46,49.62,49.45,49.57,20700.0,49.3269,49.4865,49.317,49.4366,20700.0
2011-04-20 15:20:00,49.57,49.68,49.55,49.63,18700.0,49.4366,49.5463,49.4167,49.4965,18700.0
2011-04-20 15:30:00,49.65,49.76,49.59,49.68,24600.0,49.5164,49.6261,49.4566,49.5463,24600.0
2011-04-20 15:40:00,49.69,49.74,49.57,49.61,21700.0,49.5563,49.6062,49.4366,49.4765,21700.0
2011-04-20 15:50:00,49.62,49.71,49.54,49.69,39900.0,49.4865,49.5763,49.4067,49.5563,39900.0
2011-04-21 09:30:00,49.9,49.9,49.47,49.66,16800.0,49.7658,49.7658,49.3369,49.5264,16800.0
2011-04-21 09:40:00,49.64,49.64,49.43,49.6,7000.0,49.5065,49.5065,49.297,49.4666,7000.0
2011-04-21 09:50:00,49.65,49.73,49.33,49.38,48900.0,49.5164,49.5962,49.1973,49.2472,48900.0
2011-04-21 10:00:00,49.32,49.75,49.22,49.68,19800.0,49.1873,49.6162,49.0876,49.5463,19800.0
2011-04-21 10:10:00,49.68,49.91,49.66,49.91,15900.0,49.5463,49.7757,49.5264,49.7757,15900.0
2011-04-21 10:20:00,49.91,49.97,49.89,49.93,10800.0,49.7757,49.8356,49.7558,49.7957,10800.0
2011-04-21 10:30:00,49.93,49.97,49.77,49.93,11100.0,49.7957,49.8356,49.6361,49.7957,11100.0
2011-04-21 10:40:00,49.93,49.99,49.9,49.94,14600.0,49.7957,49.8555,49.7658,49.8056,14600.0
2011-04-21 10:50:00,49.98,50.0,49.95,49.98,20400.0,49.8455,49.8655,49.8156,49.8455,20400.0
2011-04-21 11:00:00,49.98,49.99,49.93,49.97,10500.0,49.8455,49.8555,49.7957,49.8356,10500.0
2011-04-21 11:10:00,49.95,49.99,49.92,49.94,11700.0,49.8156,49.8555,49.7857,49.8056,11700.0
2011-04-21 11:20:00,49.94,49.96,49.9,49.95,13700.0,49.8056,49.8256,49.7658,49.8156,13700.0
2011-04-21 11:30:00,49.95,49.98,49.85,49.97,19600.0,49.8156,49.8455,49.7159,49.8356,19600.0
2011-04-21 11:40:00,49.97,49.99,49.94,49.98,16600.0,49.8356,49.8555,49.8056,49.8455,16600.0
2011-04-21 11:50:00,49.97,49.98,49.93,49.97,2800.0,49.8356,49.8455,49.7957,49.8356,2800.0
2011-04-21 12:00:00,49.98,49.98,49.93,49.97,9700.0,49.8455,49.8455,49.7957,49.8356,9700.0
2011-04-21 12:10:00,49.97,50.13,49.95,50.06,85100.0,49.8356,49.9951,49.8156,49.9253,85100.0
2011-04-21 12:20:00,50.08,50.15,49.68,49.69,37300.0,49.9453,50.0151,49.5463,49.5563,37300.0
2011-04-21 12:30:00,49.66,49.79,49.48,49.77,24100.0,49.5264,49.6561,49.3469,49.6361,24100.0
2011-04-21 12:40:00,49.77,49.93,49.63,49.93,13600.0,49.6361,49.7957,49.4965,49.7957,13600.0
2011-04-21 12:50:00,49.92,49.98,49.79,49.88,8400.0,49.7857,49.8455,49.6561,49.7458,8400.0
2011-04-21 13:00:00,49.88,49.95,49.83,49.89,5000.0,49.7458,49.8156,49.6959,49.7558,5000.0
2011-04-21 13:10:00,49.9,49.92,49.79,49.79,4700.0,49.7658,49.7857,49.6561,49.6561,4700.0
2011-04-21 13:20:00,49.81,49.89,49.77,49.88,4500.0,49.676,49.7558,49.6361,49.7458,4500.0
2011-04-21 13:30:00,49.89,49.96,49.89,49.95,2900.0,49.7558,49.8256,49.7558,49.8156,2900.0
2011-04-21 13:40:00,49.99,50.0,49.78,49.83,9800.0,49.8555,49.8655,49.6461,49.6959,9800.0
2011-04-21 13:50:00,49.86,49.92,49.81,49.85,6200.0,49.7259,49.7857,49.676,49.7159,6200.0
2011-04-21 14:00:00,49.85,49.94,49.77,49.94,9100.0,49.7159,49.8056,49.6361,49.8056,9100.0
2011-04-21 14:10:00,49.94,50.0,49.9,49.9,6600.0,49.8056,49.8655,49.7658,49.7658,6600.0
2011-04-21 14:20:00,49.9,50.06,49.9,50.04,8100.0,49.7658,49.9253,49.7658,49.9054,8100.0
2011-04-21 14:30:00,50.04,50.05,49.96,49.99,8400.0,49.9054,49.9154,49.8256,49.8555,8400.0
2011-04-21 14:40:00,50.0,50.0,49.86,49.97,11000.0,49.8655,49.8655,49.7259,49.8356,11000.0
2011-04-21 14:50:00,49.94,50.02,49.94,49.95,8500.0,49.8056,49.8854,49.8056,49.8156,8500.0
2011-04-21 15:00:00,49.97,49.97,49.77,49.77,20700.0,49.8356,49.8356,49.6361,49.6361,20700.0
2011-04-21 15:10:00,49.78,49.8,49.72,49.75,14100.0,49.6461,49.666,49.5862,49.6162,14100.0
2011-04-21 15:20:00,49.75,49.78,49.72,49.76,8400.0,49.6162,49.6461,49.5862,49.6261,8400.0
2011-04-21 15:30:00,49.77,49.78,49.71,49.72,23700.0,49.6361,49.6461,49.5763,49.5862,23700.0
2011-04-21 15:40:00,49.72,49.74,49.58,49.74,22400.0,49.5862,49.6062,49.4466,49.6062,22400.0
2011-04-21 15:50:00,49.74,49.78,49.67,49.71,21700.0,49.6062,49.6461,49.5364,49.5763,21700.0
2011-04-25 09:30:00,49.97,50.23,49.81,50.0,29500.0,49.8356,50.0949,49.676,49.8655,29500.0
2011-04-25 09:40:00,49.94,50.02,49.5,49.56,12300.0,49.8056,49.8854,49.3668,49.4267,12300.0
2011-04-25 09:50:00,49.59,49.67,49.2,49.37,20700.0,49.4566,49.5364,49.0676,49.2372,20700.0
2011-04-25 10:00:00,49.48,49.57,49.31,49.38,11700.0,49.3469,49.4366,49.1773,49.2472,11700.0
2011-04-25 10:10:00,49.42,49.54,49.4,49.49,13700.0,49.287,49.4067,49.2671,49.3569,13700.0
2011-04-25 10:20:00,49.39,49.43,49.12,49.15,8000.0,49.2571,49.297,48.9879,49.0178,8000.0
2011-04-25 10:30:00,49.1,49.2,49.02,49.03,7400.0,48.9679,49.0676,48.8881,48.8981,7400.0
2011-04-25 10:40:00,49.05,49.07,48.68,48.68,38600.0,48.918,48.938,48.549,48.549,38600.0
2011-04-25 10:50:00,48.72,48.98,48.67,48.93,12700.0,48.5889,48.8482,48.5391,48.7984,12700.0
2011-04-25 11:00:00,48.93,48.96,48.72,48.9,13500.0,48.7984,48.8283,48.5889,48.7684,13500.0
2011-04-25 11:10:00,48.86,49.05,48.83,49.0,22700.0,48.7286,48.918,48.6986,48.8682,22700.0
2011-04-25 11:20:00,49.01,49.08,48.85,48.85,6600.0,48.8782,48.948,48.7186,48.7186,6600.0
2011-04-25 11:30:00,48.92,48.97,48.87,48.89,5400.0,48.7884,48.8383,48.7385,48.7585,5400.0
2011-04-25 11:40:00,48.89,48.94,48.88,48.91,6700.0,48.7585,48.8083,48.7485,48.7784,6700.0
2011-04-25 11:50:00,48.93,48.98,48.9,48.97,4100.0,48.7984,48.8482,48.7684,48.8383,4100.0
2011-04-25 12:00:00,48.98,49.02,48.89,48.93,7700.0,48.8482,48.8881,48.7585,48.7984,7700.0
2011-04-25 12:10:00,48.92,48.94,48.84,48.84,4900.0,48.7884,48.8083,48.7086,48.7086,4900.0
2011-04-25 12:20:00,48.87,48.96,48.85,48.94,3500.0,48.7385,48.8283,48.7186,48.8083,3500.0
2011-04-25 12:30:00,48.95,49.04,48.95,49.04,8700.0,48.8183,48.9081,48.8183,48.9081,8700.0
2011-04-25 12:40:00,49.03,49.03,48.91,48.97,4100.0,48.8981,48.8981,48.7784,48.8383,4100.0
2011-04-25 12:50:00,48.97,49.0,48.94,49.0,2600.0,48.8383,48.8682,48.8083,48.8682,2600.0
2011-04-25 13:00:00,49.0,49.08,48.98,49.06,7500.0,48.8682,48.948,48.8482,48.928,7500.0
2011-04-25 13:10:00,49.07,49.11,49.03,49.08,6900.0,48.938,48.9779,48.8981,48.948,6900.0
2011-04-25 13:20:00,49.1,49.17,49.1,49.13,3700.0,48.9679,49.0377,48.9679,48.9978,3700.0
2011-04-25 13:30:00,49.11,49.19,49.11,49.15,3800.0,48.9779,49.0577,48.9779,49.0178,3800.0
2011-04-25 13:40:00,49.16,49.29,49.14,49.29,10600.0,49.0277,49.1574,49.0078,49.1574,10600.0
2011-04-25 13:50:00,49.29,49.3,49.23,49.25,5900.0,49.1574,49.1674,49.0976,49.1175,5900.0
2011-04-25 14:00:00,49.27,49.32,49.24,49.31,11600.0,49.1375,49.1873,49.1075,49.1773,11600.0
2011-04-25 14:10:00,49.3,49.35,49.3,49.33,6900.0,49.1674,49.2172,49.1674,49.1973,6900.0
2011-04-25 14:20:00,49.31,49.45,49.31,49.44,12600.0,49.1773,49.317,49.1773,49.307,12600.0
2011-04-25 14:30:00,49.43,49.5,49.37,49.5,18000.0,49.297,49.3668,49.2372,49.3668,18000.0
2011-04-25 14:40:00,49.5,49.5,49.46,49.47,8200.0,49.3668,49.3668,49.3269,49.3369,8200.0
2011-04-25 14:50:00,49.47,49.57,49.44,49.56,28200.0,49.3369,49.4366,49.307,49.4267,28200.0
2011-04-25 15:00:00,49.56,49.64,49.56,49.61,13100.0,49.4267,49.5065,49.4267,49.4765,13100.0
2011-04-25 15:10:00,49.61,49.65,49.59,49.61,8900.0,49.4765,49.5164,49.4566,49.4765,8900.0
2011-04-25 15:20:00,49.62,49.68,49.55,49.67,12000.0,49.4865,49.5463,49.4167,49.5364,12000.0
2011-04-25 15:30:00,49.66,49.78,49.65,49.78,13600.0,49.5264,49.6461,49.5164,49.6461,13600.0
2011-04-25 15:40:00,49.79,49.89,49.69,49.85,20700.0,49.6561,49.7558,49.5563,49.7159,20700.0
2011-04-25 15:50:00,49.83,49.92,49.78,49.87,21800.0,49.6959,49.7857,49.6461,49.7358,21800.0
2011-04-26 09:30:00,50.0,50.32,50.0,50.23,14700.0,49.8655,50.1846,49.8655,50.0949,14700.0
2011-04-26 09:40:00,50.17,50.31,50.03,50.2,13800.0,50.035,50.1747,49.8954,50.0649,13800.0
2011-04-26 09:50:00,50.24,50.3,50.17,50.19,12100.0,50.1048,50.1647,50.035,50.055,12100.0
2011-04-26 10:00:00,50.2,50.48,50.2,50.46,42800.0,50.0649,50.3442,50.0649,50.3242,42800.0
2011-04-26 10:10:00,50.46,50.6,50.31,50.31,53400.0,50.3242,50.4639,50.1747,50.1747,53400.0
2011-04-26 10:20:00,50.31,50.33,50.17,50.26,29600.0,50.1747,50.1946,50.035,50.1248,29600.0
2011-04-26 10:30:00,50.28,50.32,50.15,50.19,18100.0,50.1447,50.1846,50.0151,50.055,18100.0
2011-04-26 10:40:00,50.2,50.33,50.13,50.31,32900.0,50.0649,50.1946,49.9951,50.1747,32900.0
2011-04-26 10:50:00,50.29,50.46,50.27,50.45,46300.0,50.1547,50.3242,50.1348,50.3143,46300.0
2011-04-26 11:00:00,50.45,50.92,50.45,50.87,69200.0,50.3143,50.783,50.3143,50.7331,69200.0
2011-04-26 11:10:00,50.81,50.9,50.68,50.85,33100.0,50.6733,50.7631,50.5437,50.7132,33100.0
2011-04-26 11:20:00,50.85,50.93,50.81,50.86,21500.0,50.7132,50.793,50.6733,50.7232,21500.0
2011-04-26 11:30:00,50.87,50.94,50.81,50.93,10300.0,50.7331,50.803,50.6733,50.793,10300.0
2011-04-26 11:40:00,50.92,51.04,50.86,51.0,17200.0,50.783,50.9027,50.7232,50.8628,17200.0
2011-04-26 11:50:00,51.0,51.09,50.97,51.09,10600.0,50.8628,50.9526,50.8329,50.9526,10600.0
2011-04-26 12:00:00,51.1,51.17,50.93,50.98,33500.0,50.9625,51.0323,50.793,50.8429,33500.0
2011-04-26 12:10:00,50.98,51.11,50.97,51.0,19200.0,50.8429,50.9725,50.8329,50.8628,19200.0
2011-04-26 12:20:00,51.0,51.29,50.99,51.19,14200.0,50.8628,51.152,50.8528,51.0523,14200.0
2011-04-26 12:30:00,51.18,51.18,50.98,51.06,26300.0,51.0423,51.0423,50.8429,50.9226,26300.0
2011-04-26 12:40:00,51.06,51.29,51.06,51.11,12700.0,50.9226,51.152,50.9226,50.9725,12700.0
2011-04-26 12:50:00,51.15,51.38,51.15,51.36,19100.0,51.0124,51.2418,51.0124,51.2218,19100.0
2011-04-26 13:00:00,51.38,51.47,51.35,51.46,17500.0,51.2418,51.3315,51.2119,51.3216,17500.0
2011-04-26 13:10:00,51.44,51.64,51.38,51.61,48100.0,51.3016,51.5011,51.2418,51.4712,48100.0
2011-04-26 13:20:00,51.58,51.76,51.53,51.63,27600.0,51.4412,51.6208,51.3914,51.4911,27600.0
2011-04-26 13:30:00,51.64,51.77,51.62,51.74,17200.0,51.5011,51.6307,51.4811,51.6008,17200.0
2011-04-26 13:40:00,51.74,51.75,51.5,51.52,16800.0,51.6008,51.6108,51.3615,51.3814,16800.0
2011-04-26 13:50:00,51.53,51.8,51.53,51.68,15000.0,51.3914,51.6606,51.3914,51.541,15000.0
2011-04-26 14:00:00,51.66,51.83,51.62,51.8,35900.0,51.521,51.6906,51.4811,51.6606,35900.0
2011-04-26 14:10:00,51.8,51.91,51.75,51.91,53400.0,51.6606,51.7703,51.6108,51.7703,53400.0
2011-04-26 14:20:00,51.91,51.99,51.76,51.78,15800.0,51.7703,51.8501,51.6208,51.6407,15800.0
2011-04-26 14:30:00,51.79,51.79,51.66,51.78,15800.0,51.6507,51.6507,51.521,51.6407,15800.0
2011-04-26 14:40:00,51.78,51.92,51.75,51.84,28200.0,51.6407,51.7803,51.6108,51.7005,28200.0
2011-04-26 14:50:00,51.84,51.96,51.82,51.91,40600.0,51.7005,51.8202,51.6806,51.7703,40600.0
2011-04-26 15:00:00,51.92,52.05,51.9,52.04,23700.0,51.7803,51.91,51.7604,51.9,23700.0
2011-04-26 15:10:00,52.03,52.16,52.02,52.13,26500.0,51.89,52.0197,51.8801,51.9898,26500.0
2011-04-26 15:20:00,52.11,52.12,51.92,52.02,24600.0,51.9698,51.9798,51.7803,51.8801,24600.0
2011-04-26 15:30:00,52.02,52.05,51.98,52.0,27200.0,51.8801,51.91,51.8402,51.8601,27200.0
2011-04-26 15:40:00,52.02,52.22,52.01,52.21,57800.0,51.8801,52.0795,51.8701,52.0695,57800.0
2011-04-26 15:50:00,52.18,52.2,52.1,52.19,68000.0,52.0396,52.0596,51.9598,52.0496,68000.0
2011-04-27 09:30:00,56.0,56.35,55.02,55.32,294600.0,55.8493,56.1984,54.872,55.1712,294600.0
2011-04-27 09:40:00,55.3,55.88,54.95,55.35,132700.0,55.1512,55.7297,54.8022,55.2011,132700.0
2011-04-27 09:50:00,55.4,56.11,55.4,56.05,99400.0,55.251,55.959,55.251,55.8992,99400.0
2011-04-27 10:00:00,56.05,56.15,55.89,56.0,118800.0,55.8992,55.9989,55.7396,55.8493,118800.0
2011-04-27 10:10:00,56.0,56.19,55.11,55.64,225400.0,55.8493,56.0388,54.9617,55.4903,225400.0
2011-04-27 10:20:00,55.67,55.82,55.46,55.77,66400.0,55.5202,55.6698,55.3108,55.62,66400.0
2011-04-27 10:30:00,55.77,55.8,55.4,55.67,33900.0,55.62,55.6499,55.251,55.5202,33900.0
2011-04-27 10:40:00,55.67,56.17,55.65,56.05,24600.0,55.5202,56.0189,55.5003,55.8992,24600.0
2011-04-27 10:50:00,56.04,56.89,56.04,56.62,91300.0,55.8892,56.737,55.8892,56.4677,91300.0
2011-04-27 11:00:00,56.54,56.71,56.24,56.6,44000.0,56.3879,56.5574,56.0887,56.4477,44000.0
2011-04-27 11:10:00,56.6,56.74,56.42,56.46,31700.0,56.4477,56.5874,56.2682,56.3081,31700.0
2011-04-27 11:20:00,56.42,56.67,56.06,56.67,30500.0,56.2682,56.5175,55.9092,56.5175,30500.0
2011-04-27 11:30:00,56.73,57.0,56.51,56.77,24600.0,56.5774,56.8467,56.358,56.6173,24600.0
2011-04-27 11:40:00,56.77,56.99,56.4,56.94,21600.0,56.6173,56.8367,56.2483,56.7868,21600.0
2011-04-27 11:50:00,56.97,57.62,56.97,57.5,45600.0,56.8167,57.465,56.8167,57.3453,45600.0
2011-04-27 12:00:00,57.48,57.55,57.06,57.2,31100.0,57.3254,57.3952,56.9065,57.0461,31100.0
2011-04-27 12:10:00,57.23,57.59,57.19,57.59,18900.0,57.076,57.4351,57.0361,57.4351,18900.0
2011-04-27 12:20:00,57.64,58.14,57.59,58.1,56300.0,57.4849,57.9836,57.4351,57.9437,56300.0
2011-04-27 12:30:00,58.1,58.2,57.54,57.9,41400.0,57.9437,58.0434,57.3852,57.7442,41400.0
2011-04-27 12:40:00,57.88,57.97,57.67,57.96,38100.0,57.7243,57.814,57.5149,57.8041,38100.0
2011-04-27 12:50:00,57.99,58.19,57.99,58.06,24400.0,57.834,58.0335,57.834,57.9038,24400.0
2011-04-27 13:00:00,58.06,59.5,58.02,59.5,290800.0,57.9038,59.3399,57.8639,59.3399,290800.0
2011-04-27 13:10:00,59.51,66.64,59.5,66.57,948300.0,59.3499,66.4607,59.3399,66.3909,948300.0
2011-04-27 13:20:00,65.4,71.74,65.4,69.19,1189200.0,65.2241,71.547,65.2241,69.0039,1189200.0
2011-04-27 13:30:00,69.28,69.5,66.05,66.74,910200.0,69.0936,69.313,65.8723,66.5605,910200.0
2011-04-27 13:40:00,66.74,67.99,63.82,63.82,753000.0,66.5605,67.8071,63.6483,63.6483,753000.0
2011-04-27 13:50:00,63.88,65.25,62.68,64.2,739300.0,63.7081,65.0745,62.5114,64.0273,739300.0
2011-04-27 14:00:00,64.09,64.45,63.53,64.0,248000.0,63.9176,64.2766,63.3591,63.8278,248000.0
2011-04-27 14:10:00,64.0,65.38,63.95,65.09,207800.0,63.8278,65.2041,63.778,64.9149,207800.0
2011-04-27 14:20:00,65.09,65.9,64.64,65.31,240500.0,64.9149,65.7227,64.4661,65.1343,240500.0
2011-04-27 14:30:00,65.31,67.0,64.8,66.98,249100.0,65.1343,66.8198,64.6257,66.7998,249100.0
2011-04-27 14:40:00,66.86,67.49,66.01,66.96,226700.0,66.6801,67.3084,65.8324,66.7799,226700.0
2011-04-27 14:50:00,66.94,67.4,66.0,66.4,294000.0,66.7599,67.2187,65.8224,66.2214,294000.0
2011-04-27 15:00:00,66.49,67.31,66.06,67.21,289300.0,66.3111,67.1289,65.8823,67.0292,289300.0
2011-04-27 15:10:00,67.19,67.45,66.3,66.7,344200.0,67.0092,67.2685,66.1216,66.5206,344200.0
2011-04-27 15:20:00,66.74,66.98,65.75,66.87,243800.0,66.5605,66.7998,65.5731,66.6901,243800.0
2011-04-27 15:30:00,66.81,67.41,66.74,67.05,144900.0,66.6303,67.2286,66.5605,66.8696,144900.0
2011-04-27 15:40:00,67.05,67.5,66.7,67.14,205800.0,66.8696,67.3184,66.5206,66.9594,205800.0
2011-04-27 15:50:00,67.15,67.4,66.7,67.05,261600.0,66.9693,67.2187,66.5206,66.8696,261600.0
2011-04-28 09:30:00,65.9,65.96,64.76,65.11,142300.0,65.7227,65.7825,64.5858,64.9348,142300.0
2011-04-28 09:40:00,65.17,65.24,64.61,64.63,73400.0,64.9947,65.0645,64.4362,64.4561,73400.0
2011-04-28 09:50:00,64.62,64.79,64.1,64.56,123200.0,64.4462,64.6157,63.9276,64.3863,123200.0
2011-04-28 10:00:00,64.59,64.81,64.02,64.72,67600.0,64.4162,64.6356,63.8478,64.5459,67600.0
2011-04-28 10:10:00,64.72,66.62,64.49,64.82,328100.0,64.5459,66.4408,64.3165,64.6456,328100.0
2011-04-28 10:20:00,64.82,65.9,64.5,65.86,111700.0,64.6456,65.7227,64.3265,65.6828,111700.0
2011-04-28 10:30:00,65.94,67.39,65.52,66.97,309900.0,65.7626,67.2087,65.3437,66.7898,309900.0
2011-04-28 10:40:00,66.91,67.52,66.61,66.99,188200.0,66.73,67.3384,66.4308,66.8098,188200.0
2011-04-28 10:50:00,66.99,67.34,66.81,66.99,130500.0,66.8098,67.1588,66.6303,66.8098,130500.0
2011-04-28 11:00:00,66.96,66.97,60.73,61.32,633300.0,66.7799,66.7898,60.5666,61.155,633300.0
2011-04-28 11:10:00,61.33,62.8,59.51,59.78,856200.0,61.165,62.6311,59.3499,59.6192,856200.0
2011-04-28 11:20:00,59.78,61.43,58.75,61.12,807600.0,59.6192,61.2647,58.5919,60.9556,807600.0
2011-04-28 11:30:00,61.11,64.14,60.65,64.14,1009200.0,60.9456,63.9674,60.4868,63.9674,1009200.0
2011-04-28 11:40:00,64.14,64.88,63.58,63.84,334500.0,63.9674,64.7055,63.409,63.6683,334500.0
2011-04-28 11:50:00,63.81,63.92,62.51,62.51,314300.0,63.6383,63.748,62.3418,62.3418,314300.0
2011-04-28 12:00:00,62.6,62.89,62.07,62.14,200500.0,62.4316,62.7208,61.903,61.9728,200500.0
2011-04-28 12:10:00,62.15,62.15,60.82,60.96,119600.0,61.9828,61.9828,60.6564,60.796,119600.0
2011-04-28 12:20:00,60.99,61.01,59.93,60.0,533200.0,60.8259,60.8459,59.7688,59.8386,533200.0
2011-04-28 12:30:00,60.0,60.49,59.42,59.5,635700.0,59.8386,60.3273,59.2601,59.3399,635700.0
2011-04-28 12:40:00,59.46,59.93,58.07,58.39,253300.0,59.3,59.7688,57.9138,58.2329,253300.0
2011-04-28 12:50:00,58.36,59.45,58.08,59.39,297700.0,58.203,59.2901,57.9237,59.2302,297700.0
2011-04-28 13:00:00,59.36,60.31,59.25,60.07,321100.0,59.2003,60.1477,59.0906,59.9084,321100.0
2011-04-28 13:10:00,60.16,60.65,60.07,60.48,129000.0,59.9982,60.4868,59.9084,60.3173,129000.0
2011-04-28 13:20:00,60.48,61.08,60.47,60.79,143100.0,60.3173,60.9157,60.3073,60.6265,143100.0
2011-04-28 13:30:00,60.76,61.23,60.75,61.15,159900.0,60.5965,61.0653,60.5866,60.9855,159900.0
2011-04-28 13:40:00,61.17,61.17,60.02,60.02,149900.0,61.0054,61.0054,59.8585,59.8585,149900.0
2011-04-28 13:50:00,60.04,60.52,59.87,60.3,97400.0,59.8785,60.3572,59.7089,60.1378,97400.0
2011-04-28 14:00:00,60.29,60.75,60.29,60.75,45600.0,60.1278,60.5866,60.1278,60.5866,45600.0
2011-04-28 14:10:00,60.75,62.09,60.75,61.98,150900.0,60.5866,61.923,60.5866,61.8133,150900.0
2011-04-28 14:20:00,61.95,62.2,61.67,61.82,109800.0,61.7833,62.0327,61.5041,61.6537,109800.0
2011-04-28 14:30:00,61.82,62.05,61.68,61.84,115400.0,61.6537,61.8831,61.5141,61.6736,115400.0
2011-04-28 14:40:00,61.88,62.21,61.88,61.97,115300.0,61.7135,62.0426,61.7135,61.8033,115300.0
2011-04-28 14:50:00,61.96,62.63,61.94,62.51,328400.0,61.7933,62.4615,61.7734,62.3418,328400.0
2011-04-28 15:00:00,62.51,63.05,62.46,62.69,237500.0,62.3418,62.8804,62.292,62.5213,237500.0
2011-04-28 15:10:00,62.67,63.04,62.59,63.01,150800.0,62.5014,62.8704,62.4216,62.8405,150800.0
2011-04-28 15:20:00,63.01,63.36,62.9,63.2,148100.0,62.8405,63.1895,62.7308,63.03,148100.0
2011-04-28 15:30:00,63.2,64.05,63.15,64.05,136900.0,63.03,63.8777,62.9801,63.8777,136900.0
2011-04-28 15:40:00,64.05,64.29,63.64,64.0,321700.0,63.8777,64.117,63.4688,63.8278,321700.0
2011-04-28 15:50:00,64.0,65.01,63.91,64.73,408400.0,63.8278,64.8351,63.7381,64.5559,408400.0
2011-04-29 09:30:00,62.25,62.59,60.0,60.84,551000.0,62.0825,62.4216,59.8386,60.6763,551000.0
2011-04-29 09:40:00,60.84,60.87,60.22,60.28,486200.0,60.6763,60.7062,60.058,60.1178,486200.0
2011-04-29 09:50:00,60.26,60.49,59.62,59.8,183200.0,60.0979,60.3273,59.4596,59.6391,183200.0
2011-04-29 10:00:00,59.81,59.81,58.75,58.86,234800.0,59.6491,59.6491,58.5919,58.7017,234800.0
2011-04-29 10:10:00,58.86,59.2,58.35,58.7,293800.0,58.7017,59.0407,58.193,58.5421,293800.0
2011-04-29 10:20:00,58.65,59.18,58.39,58.73,320700.0,58.4922,59.0208,58.2329,58.572,320700.0
2011-04-29 10:30:00,58.74,59.18,58.6,59.18,79100.0,58.582,59.0208,58.4424,59.0208,79100.0
2011-04-29 10:40:00,59.15,59.73,59.07,59.28,171000.0,58.9909,59.5693,58.9111,59.1205,171000.0
2011-04-29 10:50:00,59.27,59.37,59.0,59.03,73200.0,59.1105,59.2103,58.8413,58.8712,73200.0
2011-04-29 11:00:00,59.05,59.06,58.76,58.96,94400.0,58.8911,58.9011,58.6019,58.8014,94400.0
2011-04-29 11:10:00,58.95,59.29,58.72,59.26,57600.0,58.7914,59.1305,58.562,59.1006,57600.0
2011-04-29 11:20:00,59.26,59.3,59.14,59.27,43900.0,59.1006,59.1405,58.9809,59.1105,43900.0
2011-04-29 11:30:00,59.27,59.28,58.96,59.08,54800.0,59.1105,59.1205,58.8014,58.9211,54800.0
2011-04-29 11:40:00,59.08,59.19,59.08,59.17,75100.0,58.9211,59.0308,58.9211,59.0108,75100.0
2011-04-29 11:50:00,59.17,59.17,59.08,59.12,46300.0,59.0108,59.0108,58.9211,58.961,46300.0
2011-04-29 12:00:00,59.12,59.12,59.06,59.08,55000.0,58.961,58.961,58.9011,58.9211,55000.0
2011-04-29 12:10:00,59.07,59.08,58.5,58.51,81900.0,58.9111,58.9211,58.3426,58.3526,81900.0
2011-04-29 12:20:00,58.51,58.51,57.72,57.84,143200.0,58.3526,58.3526,57.5647,57.6844,143200.0
2011-04-29 12:30:00,57.84,58.16,57.72,57.92,196300.0,57.6844,58.0035,57.5647,57.7642,196300.0
2011-04-29 12:40:00,57.92,58.09,57.24,57.3,102900.0,57.7642,57.9337,57.086,57.1458,102900.0
2011-04-29 12:50:00,57.28,57.35,57.12,57.18,135400.0,57.1259,57.1957,56.9663,57.0262,135400.0
2011-04-29 13:00:00,57.13,57.35,57.06,57.09,70100.0,56.9763,57.1957,56.9065,56.9364,70100.0
2011-04-29 13:10:00,57.08,57.08,56.54,56.95,161200.0,56.9264,56.9264,56.3879,56.7968,161200.0
2011-04-29 13:20:00,56.98,57.22,56.92,57.15,103200.0,56.8267,57.0661,56.7669,56.9963,103200.0
2011-04-29 13:30:00,57.15,57.17,56.93,56.93,70700.0,56.9963,57.0162,56.7768,56.7768,70700.0
2011-04-29 13:40:00,56.96,57.29,56.6,56.72,118000.0,56.8068,57.1359,56.4477,56.5674,118000.0
2011-04-29 13:50:00,56.74,56.76,56.26,56.26,58800.0,56.5874,56.6073,56.1086,56.1086,58800.0
2011-04-29 14:00:00,56.3,56.49,55.91,56.0,103000.0,56.1485,56.338,55.7596,55.8493,103000.0
2011-04-29 14:10:00,56.0,56.05,55.6,55.64,157300.0,55.8493,55.8992,55.4504,55.4903,157300.0
2011-04-29 14:20:00,55.64,55.76,54.75,54.76,201900.0,55.4903,55.61,54.6027,54.6127,201900.0
2011-04-29 14:30:00,54.75,54.95,54.41,54.95,159200.0,54.6027,54.8022,54.2636,54.8022,159200.0
2011-04-29 14:40:00,54.97,55.0,53.62,53.69,329600.0,54.8221,54.852,53.4757,53.5456,329600.0
2011-04-29 14:50:00,53.73,53.76,51.81,53.17,726000.0,53.5855,53.6154,51.6706,53.027,726000.0
2011-04-29 15:00:00,53.18,53.2,51.54,51.71,263500.0,53.0369,53.0569,51.4013,51.5709,263500.0
2011-04-29 15:10:00,51.71,52.32,51.25,51.27,378200.0,51.5709,52.1792,51.1121,51.1321,378200.0
2011-04-29 15:20:00,51.27,52.06,50.75,52.02,310700.0,51.1321,51.9199,50.6135,51.8801,310700.0
2011-04-29 15:30:00,52.02,52.12,50.97,51.55,267800.0,51.8801,51.9798,50.8329,51.4113,267800.0
2011-04-29 15:40:00,51.56,52.29,51.5,52.14,665100.0,51.4213,52.1493,51.3615,51.9997,665100.0
2011-04-29 15:50:00,52.12,52.14,50.99,51.12,426500.0,51.9798,51.9997,50.8528,50.9825,426500.0
2011-05-02 09:30:00,51.12,51.75,50.02,50.9,220300.0,50.9825,51.6108,49.8854,50.7631,220300.0
2011-05-02 09:40:00,50.9,52.04,50.89,51.79,154800.0,50.7631,51.9,50.7531,51.6507,154800.0
2011-05-02 09:50:00,51.75,53.88,51.75,53.76,294900.0,51.6108,53.735,51.6108,53.6154,294900.0
2011-05-02 10:00:00,53.75,54.19,52.51,52.71,147900.0,53.6054,54.0442,52.3687,52.5682,147900.0
2011-05-02 10:10:00,52.62,53.93,52.62,53.67,90200.0,52.4784,53.7849,52.4784,53.5256,90200.0
2011-05-02 10:20:00,53.68,54.17,53.6,53.65,72800.0,53.5356,54.0243,53.4558,53.5057,72800.0
2011-05-02 10:30:00,53.67,53.82,53.6,53.77,32200.0,53.5256,53.6752,53.4558,53.6253,32200.0
2011-05-02 10:40:00,53.79,53.82,53.65,53.73,15300.0,53.6453,53.6752,53.5057,53.5855,15300.0
2011-05-02 10:50:00,53.7,53.7,52.07,52.41,143500.0,53.5555,53.5555,51.9299,52.269,143500.0
2011-05-02 11:00:00,52.41,52.98,52.4,52.54,53400.0,52.269,52.8375,52.259,52.3987,53400.0
2011-05-02 11:10:00,52.53,52.6,52.25,52.29,22100.0,52.3887,52.4585,52.1094,52.1493,22100.0
2011-05-02 11:20:00,52.3,52.72,52.28,52.66,67400.0,52.1593,52.5782,52.1394,52.5183,67400.0
2011-05-02 11:30:00,52.72,53.04,52.62,53.03,55100.0,52.5782,52.8973,52.4784,52.8873,55100.0
2011-05-02 11:40:00,53.03,53.04,52.86,52.93,32400.0,52.8873,52.8973,52.7178,52.7876,32400.0
2011-05-02 11:50:00,52.93,52.94,52.68,52.87,19800.0,52.7876,52.7976,52.5383,52.7278,19800.0
2011-05-02 12:00:00,52.88,53.03,52.86,53.02,24400.0,52.7377,52.8873,52.7178,52.8774,24400.0
2011-05-02 12:10:00,53.02,53.02,52.82,52.91,16500.0,52.8774,52.8774,52.6779,52.7677,16500.0
2011-05-02 12:20:00,52.91,52.91,52.31,52.43,18900.0,52.7677,52.7677,52.1693,52.2889,18900.0
2011-05-02 12:30:00,52.44,52.56,52.37,52.51,26700.0,52.2989,52.4186,52.2291,52.3687,26700.0
2011-05-02 12:40:00,52.47,52.55,52.25,52.32,16600.0,52.3288,52.4086,52.1094,52.1792,16600.0
2011-05-02 12:50:00,52.31,52.48,52.02,52.48,25400.0,52.1693,52.3388,51.8801,52.3388,25400.0
2011-05-02 13:00:00,52.49,52.72,52.49,52.71,67200.0,52.3488,52.5782,52.3488,52.5682,67200.0
2011-05-02 13:10:00,52.71,53.01,52.71,52.95,56200.0,52.5682,52.8674,52.5682,52.8076,56200.0
2011-05-02 13:20:00,52.94,52.98,52.86,52.98,32900.0,52.7976,52.8375,52.7178,52.8375,32900.0
2011-05-02 13:30:00,52.98,53.17,52.91,52.95,48500.0,52.8375,53.027,52.7677,52.8076,48500.0
2011-05-02 13:40:00,52.97,53.18,52.97,53.12,25100.0,52.8275,53.0369,52.8275,52.9771,25100.0
2011-05-02 13:50:00,53.12,53.31,53.11,53.31,78500.0,52.9771,53.1666,52.9671,53.1666,78500.0
2011-05-02 14:00:00,53.29,53.89,53.29,53.86,90000.0,53.1466,53.745,53.1466,53.7151,90000.0
2011-05-02 14:10:00,53.88,54.17,53.56,53.79,65500.0,53.735,54.0243,53.4159,53.6453,65500.0
2011-05-02 14:20:00,53.83,53.97,53.54,53.82,39900.0,53.6852,53.8248,53.396,53.6752,39900.0
2011-05-02 14:30:00,53.82,53.99,53.56,53.9,37400.0,53.6752,53.8448,53.4159,53.755,37400.0
2011-05-02 14:40:00,53.91,54.05,53.59,53.78,37400.0,53.765,53.9046,53.4458,53.6353,37400.0
2011-05-02 14:50:00,53.78,53.78,53.62,53.71,13700.0,53.6353,53.6353,53.4757,53.5655,13700.0
2011-05-02 15:00:00,53.67,53.72,53.31,53.53,39400.0,53.5256,53.5755,53.1666,53.386,39400.0
2011-05-02 15:10:00,53.54,53.77,53.48,53.53,33100.0,53.396,53.6253,53.3361,53.386,33100.0
2011-05-02 15:20:00,53.54,53.71,53.48,53.65,41300.0,53.396,53.5655,53.3361,53.5057,41300.0
2011-05-02 15:30:00,53.65,53.76,53.51,53.65,61000.0,53.5057,53.6154,53.366,53.5057,61000.0
2011-05-02 15:40:00,53.65,53.66,53.64,53.65,43900.0,53.5057,53.5156,53.4957,53.5057,43900.0
2011-05-02 15:50:00,53.65,53.72,53.63,53.69,102500.0,53.5057,53.5755,53.4857,53.5456,102500.0
2011-05-03 09:30:00,53.46,54.13,53.04,53.62,63000.0,53.3162,53.9844,52.8973,53.4757,63000.0
2011-05-03 09:40:00,53.63,54.29,53.17,54.18,107900.0,53.4857,54.1439,53.027,54.0342,107900.0
2011-05-03 09:50:00,54.27,55.86,54.24,55.76,148400.0,54.124,55.7097,54.0941,55.61,148400.0
2011-05-03 10:00:00,55.86,56.0,54.85,55.0,101100.0,55.7097,55.8493,54.7024,54.852,101100.0
2011-05-03 10:10:00,54.89,55.22,53.99,53.99,56200.0,54.7423,55.0714,53.8448,53.8448,56200.0
2011-05-03 10:20:00,53.99,54.37,53.69,53.69,48100.0,53.8448,54.2237,53.5456,53.5456,48100.0
2011-05-03 10:30:00,53.67,53.95,53.47,53.55,39200.0,53.5256,53.8049,53.3262,53.4059,39200.0
2011-05-03 10:40:00,53.53,53.69,53.16,53.55,70300.0,53.386,53.5456,53.017,53.4059,70300.0
2011-05-03 10:50:00,53.55,53.56,53.29,53.54,34900.0,53.4059,53.4159,53.1466,53.396,34900.0
2011-05-03 11:00:00,53.52,53.52,53.02,53.15,66500.0,53.376,53.376,52.8774,53.007,66500.0
2011-05-03 11:10:00,53.1,53.24,52.87,53.17,60700.0,52.9571,53.0968,52.7278,53.027,60700.0
2011-05-03 11:20:00,53.26,53.64,53.21,53.21,17300.0,53.1167,53.4957,53.0669,53.0669,17300.0
2011-05-03 11:30:00,53.23,53.45,53.16,53.3,20000.0,53.0868,53.3062,53.017,53.1566,20000.0
2011-05-03 11:40:00,53.3,53.45,52.96,53.05,40200.0,53.1566,53.3062,52.8175,52.9073,40200.0
2011-05-03 11:50:00,53.05,53.1,52.52,52.52,33700.0,52.9073,52.9571,52.3787,52.3787,33700.0
2011-05-03 12:00:00,52.55,52.74,52.1,52.25,41500.0,52.4086,52.5981,51.9598,52.1094,41500.0
2011-05-03 12:10:00,52.25,52.29,51.64,51.71,51100.0,52.1094,52.1493,51.5011,51.5709,51100.0
2011-05-03 12:20:00,51.66,51.85,51.29,51.34,58600.0,51.521,51.7105,51.152,51.2019,58600.0
2011-05-03 12:30:00,51.31,51.71,51.09,51.55,41000.0,51.172,51.5709,50.9526,51.4113,41000.0
2011-05-03 12:40:00,51.55,51.55,50.81,50.82,48700.0,51.4113,51.4113,50.6733,50.6833,48700.0
2011-05-03 12:50:00,50.87,50.87,49.33,49.86,96800.0,50.7331,50.7331,49.1973,49.7259,96800.0
2011-05-03 13:00:00,49.84,50.81,49.78,50.74,77900.0,49.7059,50.6733,49.6461,50.6035,77900.0
2011-05-03 13:10:00,50.64,51.18,50.5,50.98,45600.0,50.5038,51.0423,50.3641,50.8429,45600.0
2011-05-03 13:20:00,50.92,50.97,50.29,50.6,43300.0,50.783,50.8329,50.1547,50.4639,43300.0
2011-05-03 13:30:00,50.59,51.42,50.59,51.41,67600.0,50.4539,51.2817,50.4539,51.2717,67600.0
2011-05-03 13:40:00,51.38,51.38,50.85,50.96,34400.0,51.2418,51.2418,50.7132,50.8229,34400.0
2011-05-03 13:50:00,50.98,51.23,50.62,50.99,22600.0,50.8429,51.0922,50.4838,50.8528,22600.0
2011-05-03 14:00:00,50.98,50.98,50.46,50.63,26400.0,50.8429,50.8429,50.3242,50.4938,26400.0
2011-05-03 14:10:00,50.63,50.97,50.39,50.91,31800.0,50.4938,50.8329,50.2544,50.773,31800.0
2011-05-03 14:20:00,50.85,50.92,50.53,50.53,19900.0,50.7132,50.783,50.3941,50.3941,19900.0
2011-05-03 14:30:00,50.57,50.91,50.57,50.71,23000.0,50.434,50.773,50.434,50.5736,23000.0
2011-05-03 14:40:00,50.72,51.01,50.67,50.97,26300.0,50.5835,50.8728,50.5337,50.8329,26300.0
2011-05-03 14:50:00,50.95,51.07,50.66,50.88,66800.0,50.8129,50.9326,50.5237,50.7431,66800.0
2011-05-03 15:00:00,50.83,51.04,50.71,51.02,37500.0,50.6933,50.9027,50.5736,50.8827,37500.0
2011-05-03 15:10:00,51.02,51.22,50.89,51.02,32200.0,50.8827,51.0822,50.7531,50.8827,32200.0
2011-05-03 15:20:00,51.02,51.32,51.02,51.24,24000.0,50.8827,51.1819,50.8827,51.1022,24000.0
2011-05-03 15:30:00,51.24,51.29,51.0,51.08,46100.0,51.1022,51.152,50.8628,50.9426,46100.0
2011-05-03 15:40:00,51.06,51.09,50.79,51.0,64400.0,50.9226,50.9526,50.6534,50.8628,64400.0
2011-05-03 15:50:00,51.03,51.16,51.0,51.07,104600.0,50.8927,51.0224,50.8628,50.9326,104600.0
2011-05-04 09:30:00,51.07,51.61,50.55,51.5,53800.0,50.9326,51.4712,50.414,51.3615,53800.0
2011-05-04 09:40:00,51.43,51.64,51.15,51.43,59600.0,51.2916,51.5011,51.0124,51.2916,59600.0
2011-05-04 09:50:00,51.4,51.56,51.24,51.49,68200.0,51.2617,51.4213,51.1022,51.3515,68200.0
2011-05-04 10:00:00,51.5,51.83,51.0,51.81,78500.0,51.3615,51.6906,50.8628,51.6706,78500.0
2011-05-04 10:10:00,51.77,51.84,50.66,50.74,34900.0,51.6307,51.7005,50.5237,50.6035,34900.0
2011-05-04 10:20:00,50.69,51.16,50.51,50.95,39400.0,50.5536,51.0224,50.3741,50.8129,39400.0
2011-05-04 10:30:00,51.0,51.0,50.63,50.7,16300.0,50.8628,50.8628,50.4938,50.5636,16300.0
2011-05-04 10:40:00,50.69,50.69,50.11,50.23,71000.0,50.5536,50.5536,49.9752,50.0949,71000.0
2011-05-04 10:50:00,50.2,50.64,50.14,50.28,43300.0,50.0649,50.5038,50.0051,50.1447,43300.0
2011-05-04 11:00:00,50.34,50.56,50.31,50.53,15100.0,50.2046,50.424,50.1747,50.3941,15100.0
2011-05-04 11:10:00,50.43,50.47,50.0,50.01,30400.0,50.2943,50.3342,49.8655,49.8755,30400.0
2011-05-04 11:20:00,50.07,50.4,50.03,50.15,31500.0,49.9353,50.2644,49.8954,50.0151,31500.0
2011-05-04 11:30:00,50.09,50.28,50.02,50.16,18300.0,49.9552,50.1447,49.8854,50.0251,18300.0
2011-05-04 11:40:00,50.19,50.3,50.06,50.08,36500.0,50.055,50.1647,49.9253,49.9453,36500.0
2011-05-04 11:50:00,50.07,50.11,50.01,50.02,11500.0,49.9353,49.9752,49.8755,49.8854,11500.0
2011-05-04 12:00:00,50.05,50.05,49.64,49.78,46900.0,49.9154,49.9154,49.5065,49.6461,46900.0
2011-05-04 12:10:00,49.78,49.95,49.57,49.58,52100.0,49.6461,49.8156,49.4366,49.4466,52100.0
2011-05-04 12:20:00,49.58,49.58,49.03,49.12,84500.0,49.4466,49.4466,48.8981,48.9879,84500.0
2011-05-04 12:30:00,49.15,49.15,48.18,48.99,176100.0,49.0178,49.0178,48.0504,48.8582,176100.0
2011-05-04 12:40:00,48.94,49.2,48.63,49.07,24400.0,48.8083,49.0676,48.4992,48.938,24400.0
2011-05-04 12:50:00,49.11,49.11,48.75,48.95,17500.0,48.9779,48.9779,48.6188,48.8183,17500.0
2011-05-04 13:00:00,48.92,49.16,48.9,49.05,49500.0,48.7884,49.0277,48.7684,48.918,49500.0
2011-05-04 13:10:00,49.01,49.1,48.92,48.98,20700.0,48.8782,48.9679,48.7884,48.8482,20700.0
2011-05-04 13:20:00,48.97,49.09,48.92,48.95,18100.0,48.8383,48.9579,48.7884,48.8183,18100.0
2011-05-04 13:30:00,48.95,49.1,48.95,49.0,26800.0,48.8183,48.9679,48.8183,48.8682,26800.0
2011-05-04 13:40:00,49.08,49.08,48.91,48.98,25900.0,48.948,48.948,48.7784,48.8482,25900.0
2011-05-04 13:50:00,48.97,49.09,48.91,48.95,16900.0,48.8383,48.9579,48.7784,48.8183,16900.0
2011-05-04 14:00:00,48.96,49.04,48.79,48.88,29600.0,48.8283,48.9081,48.6587,48.7485,29600.0
2011-05-04 14:10:00,48.87,48.93,48.75,48.81,18300.0,48.7385,48.7984,48.6188,48.6787,18300.0
2011-05-04 14:20:00,48.91,49.05,48.77,48.88,20400.0,48.7784,48.918,48.6388,48.7485,20400.0
2011-05-04 14:30:00,48.87,49.09,48.84,48.9,35300.0,48.7385,48.9579,48.7086,48.7684,35300.0
2011-05-04 14:40:00,48.9,48.9,48.45,48.56,42100.0,48.7684,48.7684,48.3197,48.4294,42100.0
2011-05-04 14:50:00,48.54,48.57,47.53,48.33,219400.0,48.4094,48.4393,47.4021,48.2,219400.0
2011-05-04 15:00:00,48.32,48.59,47.88,47.88,55100.0,48.19,48.4593,47.7512,47.7512,55100.0
2011-05-04 15:10:00,47.86,48.31,47.56,48.27,82800.0,47.7312,48.18,47.4321,48.1401,82800.0
2011-05-04 15:20:00,48.32,48.5,48.21,48.5,36000.0,48.19,48.3695,48.0803,48.3695,36000.0
2011-05-04 15:30:00,48.5,48.51,47.89,48.05,72900.0,48.3695,48.3795,47.7612,47.9207,72900.0
2011-05-04 15:40:00,48.08,48.17,47.81,47.96,44500.0,47.9507,48.0404,47.6814,47.831,44500.0
2011-05-04 15:50:00,47.97,48.12,47.89,48.06,118000.0,47.8409,47.9905,47.7612,47.9307,118000.0
2011-05-05 09:30:00,47.61,47.87,46.64,46.96,54500.0,47.4819,47.7412,46.5145,46.8337,54500.0
2011-05-05 09:40:00,46.86,47.32,46.6,47.16,85200.0,46.7339,47.1927,46.4746,47.0331,85200.0
2011-05-05 09:50:00,47.12,48.26,47.09,48.25,89800.0,46.9932,48.1302,46.9633,48.1202,89800.0
2011-05-05 10:00:00,48.24,49.09,48.19,48.86,103400.0,48.1102,48.9579,48.0604,48.7286,103400.0
2011-05-05 10:10:00,48.71,49.45,48.46,49.43,60400.0,48.579,49.317,48.3296,49.297,60400.0
2011-05-05 10:20:00,49.43,49.83,49.11,49.26,42900.0,49.297,49.6959,48.9779,49.1275,42900.0
2011-05-05 10:30:00,49.19,49.24,48.79,48.95,20000.0,49.0577,49.1075,48.6587,48.8183,20000.0
2011-05-05 10:40:00,48.98,49.07,48.89,48.96,5000.0,48.8482,48.938,48.7585,48.8283,5000.0
2011-05-05 10:50:00,48.94,48.94,48.56,48.73,10200.0,48.8083,48.8083,48.4294,48.5989,10200.0
2011-05-05 11:00:00,48.69,48.8,48.15,48.23,20500.0,48.559,48.6687,48.0205,48.1002,20500.0
2011-05-05 11:10:00,48.23,48.39,47.97,48.27,14900.0,48.1002,48.2598,47.8409,48.1401,14900.0
2011-05-05 11:20:00,48.21,48.34,48.15,48.15,2700.0,48.0803,48.21,48.0205,48.0205,2700.0
2011-05-05 11:30:00,48.27,48.65,48.21,48.61,7400.0,48.1401,48.5191,48.0803,48.4792,7400.0
2011-05-05 11:40:00,48.55,48.63,48.52,48.62,4800.0,48.4194,48.4992,48.3895,48.4892,4800.0
2011-05-05 11:50:00,48.61,48.66,48.44,48.54,8700.0,48.4792,48.5291,48.3097,48.4094,8700.0
2011-05-05 12:00:00,48.51,48.71,48.39,48.39,8300.0,48.3795,48.579,48.2598,48.2598,8300.0
2011-05-05 12:10:00,48.42,48.49,48.29,48.29,4800.0,48.2897,48.3595,48.1601,48.1601,4800.0
2011-05-05 12:20:00,48.31,48.36,48.22,48.36,4100.0,48.18,48.2299,48.0903,48.2299,4100.0
2011-05-05 12:30:00,48.31,48.39,48.04,48.17,12100.0,48.18,48.2598,47.9108,48.0404,12100.0
2011-05-05 12:40:00,48.15,48.23,48.1,48.16,3500.0,48.0205,48.1002,47.9706,48.0304,3500.0
2011-05-05 12:50:00,48.12,48.16,48.1,48.14,1700.0,47.9905,48.0304,47.9706,48.0105,1700.0
2011-05-05 13:00:00,48.14,48.23,48.07,48.08,4700.0,48.0105,48.1002,47.9407,47.9507,4700.0
2011-05-05 13:10:00,48.11,48.4,48.02,48.33,7800.0,47.9806,48.2698,47.8908,48.2,7800.0
2011-05-05 13:20:00,48.26,48.43,48.26,48.37,4200.0,48.1302,48.2997,48.1302,48.2399,4200.0
2011-05-05 13:30:00,48.44,48.44,48.11,48.2,13400.0,48.3097,48.3097,47.9806,48.0703,13400.0
2011-05-05 13:40:00,48.19,48.26,48.12,48.2,7600.0,48.0604,48.1302,47.9905,48.0703,7600.0
2011-05-05 13:50:00,48.17,48.38,48.17,48.36,6900.0,48.0404,48.2498,48.0404,48.2299,6900.0
2011-05-05 14:00:00,48.37,48.49,48.3,48.38,35200.0,48.2399,48.3595,48.1701,48.2498,35200.0
2011-05-05 14:10:00,48.39,48.65,48.28,48.44,51800.0,48.2598,48.5191,48.1501,48.3097,51800.0
2011-05-05 14:20:00,48.4,48.61,48.14,48.22,12700.0,48.2698,48.4792,48.0105,48.0903,12700.0
2011-05-05 14:30:00,48.28,48.29,48.17,48.2,7600.0,48.1501,48.1601,48.0404,48.0703,7600.0
2011-05-05 14:40:00,48.18,48.23,47.96,47.96,16400.0,48.0504,48.1002,47.831,47.831,16400.0
2011-05-05 14:50:00,47.94,47.95,47.56,47.72,31100.0,47.811,47.821,47.4321,47.5916,31100.0
2011-05-05 15:00:00,47.75,47.82,47.56,47.61,18300.0,47.6215,47.6914,47.4321,47.4819,18300.0
2011-05-05 15:10:00,47.61,47.77,47.47,47.65,21800.0,47.4819,47.6415,47.3423,47.5218,21800.0
2011-05-05 15:20:00,47.65,47.7,47.19,47.24,31800.0,47.5218,47.5717,47.063,47.1129,31800.0
2011-05-05 15:30:00,47.24,47.24,46.88,46.92,61100.0,47.1129,47.1129,46.7539,46.7938,61100.0
2011-05-05 15:40:00,46.92,47.4,46.91,47.31,61800.0,46.7938,47.2725,46.7838,47.1827,61800.0
2011-05-05 15:50:00,47.3,47.3,46.93,47.06,95100.0,47.1728,47.1728,46.8037,46.9334,95100.0
2011-05-06 09:30:00,47.76,48.6,47.76,48.46,23700.0,47.6315,48.4693,47.6315,48.3296,23700.0
2011-05-06 09:40:00,48.57,48.58,47.74,47.8,24900.0,48.4393,48.4493,47.6116,47.6714,24900.0
2011-05-06 09:50:00,47.82,48.44,47.68,48.34,27300.0,47.6914,48.3097,47.5517,48.21,27300.0
2011-05-06 10:00:00,48.29,48.7,48.25,48.64,21700.0,48.1601,48.569,48.1202,48.5091,21700.0
2011-05-06 10:10:00,48.65,49.8,48.55,49.63,102000.0,48.5191,49.666,48.4194,49.4965,102000.0
2011-05-06 10:20:00,49.63,50.37,49.58,50.18,67600.0,49.4965,50.2345,49.4466,50.045,67600.0
2011-05-06 10:30:00,50.19,50.9,50.08,50.9,66100.0,50.055,50.7631,49.9453,50.7631,66100.0
2011-05-06 10:40:00,50.92,51.29,50.64,50.75,56900.0,50.783,51.152,50.5038,50.6135,56900.0
2011-05-06 10:50:00,50.73,50.76,50.18,50.4,23600.0,50.5935,50.6234,50.045,50.2644,23600.0
2011-05-06 11:00:00,50.4,50.49,49.9,49.9,29400.0,50.2644,50.3542,49.7658,49.7658,29400.0
2011-05-06 11:10:00,49.9,50.57,49.87,50.37,22900.0,49.7658,50.434,49.7358,50.2345,22900.0
2011-05-06 11:20:00,50.41,50.8,50.41,50.49,30600.0,50.2744,50.6633,50.2744,50.3542,30600.0
2011-05-06 11:30:00,50.52,50.91,50.45,50.84,15400.0,50.3841,50.773,50.3143,50.7032,15400.0
2011-05-06 11:40:00,50.83,51.09,50.82,50.95,13300.0,50.6933,50.9526,50.6833,50.8129,13300.0
2011-05-06 11:50:00,50.94,50.97,50.7,50.83,21500.0,50.803,50.8329,50.5636,50.6933,21500.0
2011-05-06 12:00:00,50.84,50.94,50.61,50.63,13100.0,50.7032,50.803,50.4738,50.4938,13100.0
2011-05-06 12:10:00,50.59,50.97,50.53,50.75,17100.0,50.4539,50.8329,50.3941,50.6135,17100.0
2011-05-06 12:20:00,50.78,50.95,50.69,50.85,6400.0,50.6434,50.8129,50.5536,50.7132,6400.0
2011-05-06 12:30:00,50.87,50.95,50.69,50.75,7100.0,50.7331,50.8129,50.5536,50.6135,7100.0
2011-05-06 12:40:00,50.72,50.75,50.24,50.42,15600.0,50.5835,50.6135,50.1048,50.2844,15600.0
2011-05-06 12:50:00,50.49,50.5,50.34,50.5,7600.0,50.3542,50.3641,50.2046,50.3641,7600.0
2011-05-06 13:00:00,50.5,50.62,50.47,50.53,9500.0,50.3641,50.4838,50.3342,50.3941,9500.0
2011-05-06 13:10:00,50.61,50.63,50.21,50.35,8600.0,50.4738,50.4938,50.0749,50.2145,8600.0
2011-05-06 13:20:00,50.36,50.69,50.36,50.68,17900.0,50.2245,50.5536,50.2245,50.5437,17900.0
2011-05-06 13:30:00,50.65,50.95,50.64,50.88,16400.0,50.5137,50.8129,50.5038,50.7431,16400.0
2011-05-06 13:40:00,50.85,50.92,50.66,50.77,10000.0,50.7132,50.783,50.5237,50.6334,10000.0
2011-05-06 13:50:00,50.71,50.75,50.32,50.32,20000.0,50.5736,50.6135,50.1846,50.1846,20000.0
2011-05-06 14:00:00,50.32,50.47,50.25,50.44,8800.0,50.1846,50.3342,50.1148,50.3043,8800.0
2011-05-06 14:10:00,50.41,50.52,50.22,50.25,9800.0,50.2744,50.3841,50.0849,50.1148,9800.0
2011-05-06 14:20:00,50.26,50.27,49.95,50.06,32100.0,50.1248,50.1348,49.8156,49.9253,32100.0
2011-05-06 14:30:00,50.03,50.04,49.75,49.77,27200.0,49.8954,49.9054,49.6162,49.6361,27200.0
2011-05-06 14:40:00,49.78,49.93,49.66,49.92,25300.0,49.6461,49.7957,49.5264,49.7857,25300.0
2011-05-06 14:50:00,49.88,50.14,49.79,49.97,17000.0,49.7458,50.0051,49.6561,49.8356,17000.0
2011-05-06 15:00:00,49.93,50.22,49.83,50.0,25900.0,49.7957,50.0849,49.6959,49.8655,25900.0
2011-05-06 15:10:00,50.0,50.13,49.96,50.04,14800.0,49.8655,49.9951,49.8256,49.9054,14800.0
2011-05-06 15:20:00,50.03,50.09,49.89,50.04,21100.0,49.8954,49.9552,49.7558,49.9054,21100.0
2011-05-06 15:30:00,50.05,50.39,50.05,50.23,42000.0,49.9154,50.2544,49.9154,50.0949,42000.0
2011-05-06 15:40:00,50.22,50.4,50.2,50.31,42400.0,50.0849,50.2644,50.0649,50.1747,42400.0
2011-05-06 15:50:00,50.32,50.37,50.0,50.25,94300.0,50.1846,50.2345,49.8655,50.1148,94300.0
2011-05-09 09:30:00,51.18,51.18,50.55,50.58,33000.0,51.0423,51.0423,50.414,50.4439,33000.0
2011-05-09 09:40:00,50.67,50.75,50.4,50.56,19300.0,50.5337,50.6135,50.2644,50.424,19300.0
2011-05-09 09:50:00,50.68,51.04,50.47,50.69,24800.0,50.5437,50.9027,50.3342,50.5536,24800.0
2011-05-09 10:00:00,50.69,50.73,50.41,50.69,22500.0,50.5536,50.5935,50.2744,50.5536,22500.0
2011-05-09 10:10:00,50.71,51.06,50.69,50.96,16900.0,50.5736,50.9226,50.5536,50.8229,16900.0
2011-05-09 10:20:00,50.9,51.03,50.85,51.0,27900.0,50.7631,50.8927,50.7132,50.8628,27900.0
2011-05-09 10:30:00,50.96,50.99,50.76,50.85,19400.0,50.8229,50.8528,50.6234,50.7132,19400.0
2011-05-09 10:40:00,50.85,50.94,50.8,50.86,2000.0,50.7132,50.803,50.6633,50.7232,2000.0
2011-05-09 10:50:00,50.87,51.61,50.79,51.19,45600.0,50.7331,51.4712,50.6534,51.0523,45600.0
2011-05-09 11:00:00,51.18,51.48,51.17,51.42,10000.0,51.0423,51.3415,51.0323,51.2817,10000.0
2011-05-09 11:10:00,51.35,51.81,51.29,51.73,22800.0,51.2119,51.6706,51.152,51.5908,22800.0
2011-05-09 11:20:00,51.68,51.7,51.32,51.32,19100.0,51.541,51.5609,51.1819,51.1819,19100.0
2011-05-09 11:30:00,51.35,51.61,51.35,51.47,10000.0,51.2119,51.4712,51.2119,51.3315,10000.0
2011-05-09 11:40:00,51.5,51.57,51.36,51.55,7000.0,51.3615,51.4313,51.2218,51.4113,7000.0
2011-05-09 11:50:00,51.56,51.65,51.49,51.53,6800.0,51.4213,51.511,51.3515,51.3914,6800.0
2011-05-09 12:00:00,51.62,52.16,51.58,52.07,32500.0,51.4811,52.0197,51.4412,51.9299,32500.0
2011-05-09 12:10:00,52.01,52.06,51.79,51.79,11100.0,51.8701,51.9199,51.6507,51.6507,11100.0
2011-05-09 12:20:00,51.79,51.98,51.75,51.96,11400.0,51.6507,51.8402,51.6108,51.8202,11400.0
2011-05-09 12:30:00,51.96,52.02,51.73,51.77,13300.0,51.8202,51.8801,51.5908,51.6307,13300.0
2011-05-09 12:40:00,51.72,51.9,51.71,51.9,16300.0,51.5809,51.7604,51.5709,51.7604,16300.0
2011-05-09 12:50:00,51.87,51.95,51.82,51.91,5200.0,51.7305,51.8102,51.6806,51.7703,5200.0
2011-05-09 13:00:00,51.83,52.0,51.83,52.0,10800.0,51.6906,51.8601,51.6906,51.8601,10800.0
2011-05-09 13:10:00,51.99,52.18,51.99,52.18,13500.0,51.8501,52.0396,51.8501,52.0396,13500.0
2011-05-09 13:20:00,52.13,52.43,52.09,52.35,14900.0,51.9898,52.2889,51.9499,52.2092,14900.0
2011-05-09 13:30:00,52.32,52.32,52.11,52.19,15000.0,52.1792,52.1792,51.9698,52.0496,15000.0
2011-05-09 13:40:00,52.26,52.5,52.13,52.5,21600.0,52.1194,52.3588,51.9898,52.3588,21600.0
2011-05-09 13:50:00,52.48,52.84,52.36,52.39,35700.0,52.3388,52.6978,52.2191,52.2491,35700.0
2011-05-09 14:00:00,52.4,52.46,52.33,52.4,14600.0,52.259,52.3189,52.1892,52.259,14600.0
2011-05-09 14:10:00,52.43,52.46,52.18,52.28,15100.0,52.2889,52.3189,52.0396,52.1394,15100.0
2011-05-09 14:20:00,52.3,52.3,52.03,52.06,8500.0,52.1593,52.1593,51.89,51.9199,8500.0
2011-05-09 14:30:00,52.1,52.43,52.1,52.39,32800.0,51.9598,52.2889,51.9598,52.2491,32800.0
2011-05-09 14:40:00,52.45,52.65,52.18,52.18,13400.0,52.3089,52.5084,52.0396,52.0396,13400.0
2011-05-09 14:50:00,52.19,52.33,51.93,52.0,17400.0,52.0496,52.1892,51.7903,51.8601,17400.0
2011-05-09 15:00:00,51.99,52.2,51.97,52.09,12100.0,51.8501,52.0596,51.8302,51.9499,12100.0
2011-05-09 15:10:00,52.12,52.16,51.94,52.01,19000.0,51.9798,52.0197,51.8003,51.8701,19000.0
2011-05-09 15:20:00,52.01,52.14,51.96,52.01,15800.0,51.8701,51.9997,51.8202,51.8701,15800.0
2011-05-09 15:30:00,51.99,52.11,51.96,52.04,19200.0,51.8501,51.9698,51.8202,51.9,19200.0
2011-05-09 15:40:00,52.04,52.09,51.93,51.98,24100.0,51.9,51.9499,51.7903,51.8402,24100.0
2011-05-09 15:50:00,51.97,52.19,51.97,52.05,51000.0,51.8302,52.0496,51.8302,51.91,51000.0
2011-05-10 09:30:00,52.34,52.8,52.22,52.6,20700.0,52.1992,52.658,52.0795,52.4585,20700.0
2011-05-10 09:40:00,52.53,52.65,51.93,52.03,41500.0,52.3887,52.5084,51.7903,51.89,41500.0
2011-05-10 09:50:00,52.02,52.15,51.81,52.0,34100.0,51.8801,52.0097,51.6706,51.8601,34100.0
2011-05-10 10:00:00,52.05,52.13,51.97,52.12,41300.0,51.91,51.9898,51.8302,51.9798,41300.0
2011-05-10 10:10:00,52.02,52.08,51.33,51.34,34200.0,51.8801,51.9399,51.1919,51.2019,34200.0
2011-05-10 10:20:00,51.34,51.5,51.25,51.38,11600.0,51.2019,51.3615,51.1121,51.2418,11600.0
2011-05-10 10:30:00,51.46,51.63,51.39,51.4,7000.0,51.3216,51.4911,51.2517,51.2617,7000.0
2011-05-10 10:40:00,51.45,51.46,51.1,51.18,6700.0,51.3116,51.3216,50.9625,51.0423,6700.0
2011-05-10 10:50:00,51.12,51.35,51.12,51.3,6400.0,50.9825,51.2119,50.9825,51.162,6400.0
2011-05-10 11:00:00,51.33,51.34,51.08,51.12,12600.0,51.1919,51.2019,50.9426,50.9825,12600.0
2011-05-10 11:10:00,51.04,51.43,50.9,51.35,14700.0,50.9027,51.2916,50.7631,51.2119,14700.0
2011-05-10 11:20:00,51.38,51.5,51.24,51.5,9400.0,51.2418,51.3615,51.1022,51.3615,9400.0
2011-05-10 11:30:00,51.5,51.93,51.28,51.86,27700.0,51.3615,51.7903,51.142,51.7205,27700.0
2011-05-10 11:40:00,51.81,52.03,51.8,52.01,10500.0,51.6706,51.89,51.6606,51.8701,10500.0
2011-05-10 11:50:00,52.02,52.08,51.95,51.99,7100.0,51.8801,51.9399,51.8102,51.8501,7100.0
2011-05-10 12:00:00,51.89,52.2,51.88,51.99,11200.0,51.7504,52.0596,51.7404,51.8501,11200.0
2011-05-10 12:10:00,52.0,52.03,51.79,51.81,6600.0,51.8601,51.89,51.6507,51.6706,6600.0
2011-05-10 12:20:00,51.87,52.19,51.87,52.0,12900.0,51.7305,52.0496,51.7305,51.8601,12900.0
2011-05-10 12:30:00,52.02,52.27,51.97,52.27,9500.0,51.8801,52.1294,51.8302,52.1294,9500.0
2011-05-10 12:40:00,52.31,52.32,52.12,52.12,8700.0,52.1693,52.1792,51.9798,51.9798,8700.0
2011-05-10 12:50:00,52.07,52.07,51.93,52.0,30400.0,51.9299,51.9299,51.7903,51.8601,30400.0
2011-05-10 13:00:00,52.0,52.17,51.92,52.13,3600.0,51.8601,52.0296,51.7803,51.9898,3600.0
2011-05-10 13:10:00,52.12,52.13,52.0,52.05,5400.0,51.9798,51.9898,51.8601,51.91,5400.0
2011-05-10 13:20:00,52.03,52.09,51.98,52.09,2900.0,51.89,51.9499,51.8402,51.9499,2900.0
2011-05-10 13:30:00,52.08,52.08,51.96,52.03,6300.0,51.9399,51.9399,51.8202,51.89,6300.0
2011-05-10 13:40:00,52.03,52.09,52.0,52.04,5800.0,51.89,51.9499,51.8601,51.9,5800.0
2011-05-10 13:50:00,52.03,52.09,51.95,52.0,9900.0,51.89,51.9499,51.8102,51.8601,9900.0
2011-05-10 14:00:00,52.0,52.06,51.95,52.06,7400.0,51.8601,51.9199,51.8102,51.9199,7400.0
2011-05-10 14:10:00,52.0,52.07,51.95,52.0,14600.0,51.8601,51.9299,51.8102,51.8601,14600.0
2011-05-10 14:20:00,52.0,52.09,52.0,52.05,7700.0,51.8601,51.9499,51.8601,51.91,7700.0
2011-05-10 14:30:00,52.1,52.16,52.01,52.16,7100.0,51.9598,52.0197,51.8701,52.0197,7100.0
2011-05-10 14:40:00,52.27,52.29,52.13,52.22,6200.0,52.1294,52.1493,51.9898,52.0795,6200.0
2011-05-10 14:50:00,52.22,52.26,52.09,52.19,18000.0,52.0795,52.1194,51.9499,52.0496,18000.0
2011-05-10 15:00:00,52.23,52.27,52.12,52.27,33900.0,52.0895,52.1294,51.9798,52.1294,33900.0
2011-05-10 15:10:00,52.26,52.42,52.2,52.34,34100.0,52.1194,52.279,52.0596,52.1992,34100.0
2011-05-10 15:20:00,52.36,52.45,52.24,52.29,32400.0,52.2191,52.3089,52.0995,52.1493,32400.0
2011-05-10 15:30:00,52.24,52.5,52.23,52.43,16400.0,52.0995,52.3588,52.0895,52.2889,16400.0
2011-05-10 15:40:00,52.42,52.48,52.36,52.4,32100.0,52.279,52.3388,52.2191,52.259,32100.0
2011-05-10 15:50:00,52.38,52.42,52.21,52.35,34500.0,52.2391,52.279,52.0695,52.2092,34500.0
2011-05-11 09:30:00,52.3,52.46,51.72,52.16,24200.0,52.1593,52.3189,51.5809,52.0197,24200.0
2011-05-11 09:40:00,52.33,52.57,52.03,52.03,16800.0,52.1892,52.4286,51.89,51.89,16800.0
2011-05-11 09:50:00,52.05,52.3,51.9,52.0,38300.0,51.91,52.1593,51.7604,51.8601,38300.0
2011-05-11 10:00:00,52.0,52.45,51.53,52.45,37200.0,51.8601,52.3089,51.3914,52.3089,37200.0
2011-05-11 10:10:00,52.45,52.7,52.29,52.5,32000.0,52.3089,52.5582,52.1493,52.3588,32000.0
2011-05-11 10:20:00,52.49,52.75,52.35,52.73,13200.0,52.3488,52.6081,52.2092,52.5881,13200.0
2011-05-11 10:30:00,52.65,52.98,52.54,52.55,20500.0,52.5084,52.8375,52.3987,52.4086,20500.0
2011-05-11 10:40:00,52.56,52.88,52.55,52.67,37100.0,52.4186,52.7377,52.4086,52.5283,37100.0
2011-05-11 10:50:00,52.72,52.72,52.44,52.46,32300.0,52.5782,52.5782,52.2989,52.3189,32300.0
2011-05-11 11:00:00,52.46,52.46,52.24,52.24,12300.0,52.3189,52.3189,52.0995,52.0995,12300.0
2011-05-11 11:10:00,52.25,52.6,52.24,52.53,14500.0,52.1094,52.4585,52.0995,52.3887,14500.0
2011-05-11 11:20:00,52.59,52.69,52.41,52.41,8900.0,52.4485,52.5482,52.269,52.269,8900.0
2011-05-11 11:30:00,52.4,52.58,52.38,52.46,18700.0,52.259,52.4385,52.2391,52.3189,18700.0
2011-05-11 11:40:00,52.46,52.54,52.39,52.43,7900.0,52.3189,52.3987,52.2491,52.2889,7900.0
2011-05-11 11:50:00,52.41,52.49,52.11,52.22,28300.0,52.269,52.3488,51.9698,52.0795,28300.0
2011-05-11 12:00:00,52.22,52.25,51.96,52.15,27800.0,52.0795,52.1094,51.8202,52.0097,27800.0
2011-05-11 12:10:00,52.16,52.16,51.77,52.02,23500.0,52.0197,52.0197,51.6307,51.8801,23500.0
2011-05-11 12:20:00,51.98,52.09,51.79,52.08,14700.0,51.8402,51.9499,51.6507,51.9399,14700.0
2011-05-11 12:30:00,52.04,52.07,51.7,51.88,19900.0,51.9,51.9299,51.5609,51.7404,19900.0
2011-05-11 12:40:00,51.83,52.07,51.83,52.03,17300.0,51.6906,51.9299,51.6906,51.89,17300.0
2011-05-11 12:50:00,52.01,52.26,51.98,52.17,14500.0,51.8701,52.1194,51.8402,52.0296,14500.0
2011-05-11 13:00:00,52.25,52.26,52.1,52.1,5400.0,52.1094,52.1194,51.9598,51.9598,5400.0
2011-05-11 13:10:00,52.05,52.15,51.94,51.95,16200.0,51.91,52.0097,51.8003,51.8102,16200.0
2011-05-11 13:20:00,51.96,52.03,51.92,52.03,12300.0,51.8202,51.89,51.7803,51.89,12300.0
2011-05-11 13:30:00,52.0,52.01,51.82,51.98,9200.0,51.8601,51.8701,51.6806,51.8402,9200.0
2011-05-11 13:40:00,52.02,52.13,52.0,52.08,4200.0,51.8801,51.9898,51.8601,51.9399,4200.0
2011-05-11 13:50:00,52.11,52.11,51.85,51.92,14200.0,51.9698,51.9698,51.7105,51.7803,14200.0
2011-05-11 14:00:00,51.9,52.09,51.83,52.01,9400.0,51.7604,51.9499,51.6906,51.8701,9400.0
2011-05-11 14:10:00,52.01,52.12,51.92,51.92,6000.0,51.8701,51.9798,51.7803,51.7803,6000.0
2011-05-11 14:20:00,51.92,51.97,51.81,51.81,7400.0,51.7803,51.8302,51.6706,51.6706,7400.0
2011-05-11 14:30:00,51.82,52.07,51.82,52.0,9600.0,51.6806,51.9299,51.6806,51.8601,9600.0
2011-05-11 14:40:00,52.03,52.06,51.9,51.95,10900.0,51.89,51.9199,51.7604,51.8102,10900.0
2011-05-11 14:50:00,51.97,51.99,51.91,51.95,11600.0,51.8302,51.8501,51.7703,51.8102,11600.0
2011-05-11 15:00:00,51.91,51.95,51.82,51.88,14800.0,51.7703,51.8102,51.6806,51.7404,14800.0
2011-05-11 15:10:00,51.91,51.97,51.87,51.96,12900.0,51.7703,51.8302,51.7305,51.8202,12900.0
2011-05-11 15:20:00,51.95,52.11,51.94,52.06,14800.0,51.8102,51.9698,51.8003,51.9199,14800.0
2011-05-11 15:30:00,52.08,52.13,51.97,52.07,23800.0,51.9399,51.9898,51.8302,51.9299,23800.0
2011-05-11 15:40:00,52.03,52.17,52.02,52.13,13500.0,51.89,52.0296,51.8801,51.9898,13500.0
2011-05-11 15:50:00,52.1,52.26,52.03,52.04,38100.0,51.9598,52.1194,51.89,51.9,38100.0
2011-05-12 09:30:00,51.77,52.4,51.15,51.25,9300.0,51.6307,52.259,51.0124,51.1121,9300.0
2011-05-12 09:40:00,51.34,51.38,50.75,50.89,9500.0,51.2019,51.2418,50.6135,50.7531,9500.0
2011-05-12 09:50:00,51.03,51.37,50.87,51.36,8700.0,50.8927,51.2318,50.7331,51.2218,8700.0
2011-05-12 10:00:00,51.32,51.41,51.08,51.27,11300.0,51.1819,51.2717,50.9426,51.1321,11300.0
2011-05-12 10:10:00,51.36,51.98,51.35,51.89,17200.0,51.2218,51.8402,51.2119,51.7504,17200.0
2011-05-12 10:20:00,51.81,51.82,51.35,51.53,24800.0,51.6706,51.6806,51.2119,51.3914,24800.0
2011-05-12 10:30:00,51.48,51.49,51.37,51.42,2200.0,51.3415,51.3515,51.2318,51.2817,2200.0
2011-05-12 10:40:00,51.46,51.46,51.31,51.43,2700.0,51.3216,51.3216,51.172,51.2916,2700.0
2011-05-12 10:50:00,51.36,51.59,51.16,51.5,13800.0,51.2218,51.4512,51.0224,51.3615,13800.0
2011-05-12 11:00:00,51.41,51.47,51.37,51.41,2000.0,51.2717,51.3315,51.2318,51.2717,2000.0
2011-05-12 11:10:00,51.37,51.75,51.37,51.75,6300.0,51.2318,51.6108,51.2318,51.6108,6300.0
2011-05-12 11:20:00,51.72,52.0,51.72,52.0,11200.0,51.5809,51.8601,51.5809,51.8601,11200.0
2011-05-12 11:30:00,51.94,52.49,51.94,52.43,21800.0,51.8003,52.3488,51.8003,52.2889,21800.0
2011-05-12 11:40:00,52.43,52.5,52.2,52.46,13800.0,52.2889,52.3588,52.0596,52.3189,13800.0
2011-05-12 11:50:00,52.47,52.71,52.39,52.39,8600.0,52.3288,52.5682,52.2491,52.2491,8600.0
2011-05-12 12:00:00,52.41,52.53,52.33,52.41,9100.0,52.269,52.3887,52.1892,52.269,9100.0
2011-05-12 12:10:00,52.46,52.46,52.27,52.37,4300.0,52.3189,52.3189,52.1294,52.2291,4300.0
2011-05-12 12:20:00,52.29,52.33,52.12,52.14,6600.0,52.1493,52.1892,51.9798,51.9997,6600.0
2011-05-12 12:30:00,52.19,52.33,52.14,52.26,9100.0,52.0496,52.1892,51.9997,52.1194,9100.0
2011-05-12 12:40:00,52.26,52.45,52.19,52.44,10600.0,52.1194,52.3089,52.0496,52.2989,10600.0
2011-05-12 12:50:00,52.43,52.52,52.37,52.47,3300.0,52.2889,52.3787,52.2291,52.3288,3300.0
2011-05-12 13:00:00,52.41,52.53,52.41,52.44,3500.0,52.269,52.3887,52.269,52.2989,3500.0
2011-05-12 13:10:00,52.4,52.56,52.3,52.5,5700.0,52.259,52.4186,52.1593,52.3588,5700.0
2011-05-12 13:20:00,52.48,52.5,52.39,52.48,6700.0,52.3388,52.3588,52.2491,52.3388,6700.0
2011-05-12 13:30:00,52.46,52.48,52.38,52.45,8400.0,52.3189,52.3388,52.2391,52.3089,8400.0
2011-05-12 13:40:00,52.53,52.54,52.47,52.49,6400.0,52.3887,52.3987,52.3288,52.3488,6400.0
2011-05-12 13:50:00,52.48,52.58,52.38,52.39,4600.0,52.3388,52.4385,52.2391,52.2491,4600.0
2011-05-12 14:00:00,52.46,52.53,52.36,52.53,6600.0,52.3189,52.3887,52.2191,52.3887,6600.0
2011-05-12 14:10:00,52.52,52.56,52.26,52.28,11100.0,52.3787,52.4186,52.1194,52.1394,11100.0
2011-05-12 14:20:00,52.34,52.41,52.23,52.3,7700.0,52.1992,52.269,52.0895,52.1593,7700.0
2011-05-12 14:30:00,52.23,52.42,52.23,52.31,4000.0,52.0895,52.279,52.0895,52.1693,4000.0
2011-05-12 14:40:00,52.29,52.4,52.23,52.33,14400.0,52.1493,52.259,52.0895,52.1892,14400.0
2011-05-12 14:50:00,52.33,52.38,52.19,52.34,4100.0,52.1892,52.2391,52.0496,52.1992,4100.0
2011-05-12 15:00:00,52.32,52.57,52.23,52.57,17900.0,52.1792,52.4286,52.0895,52.4286,17900.0
2011-05-12 15:10:00,52.55,52.57,52.46,52.47,8600.0,52.4086,52.4286,52.3189,52.3288,8600.0
2011-05-12 15:20:00,52.49,52.56,52.45,52.53,9300.0,52.3488,52.4186,52.3089,52.3887,9300.0
2011-05-12 15:30:00,52.53,52.57,52.46,52.55,8900.0,52.3887,52.4286,52.3189,52.4086,8900.0
2011-05-12 15:40:00,52.51,52.55,52.47,52.51,12700.0,52.3687,52.4086,52.3288,52.3687,12700.0
2011-05-12 15:50:00,52.51,52.71,52.48,52.7,42200.0,52.3687,52.5682,52.3388,52.5582,42200.0
2011-05-13 09:30:00,52.4,53.16,51.88,53.0,18300.0,52.259,53.017,51.7404,52.8574,18300.0
2011-05-13 09:40:00,53.0,53.15,52.83,52.88,17800.0,52.8574,53.007,52.6879,52.7377,17800.0
2011-05-13 09:50:00,52.92,53.06,52.62,52.69,21000.0,52.7776,52.9173,52.4784,52.5482,21000.0
2011-05-13 10:00:00,52.68,53.01,52.67,52.75,22500.0,52.5383,52.8674,52.5283,52.6081,22500.0
2011-05-13 10:10:00,52.71,53.24,52.71,53.0,14100.0,52.5682,53.0968,52.5682,52.8574,14100.0
2011-05-13 10:20:00,53.01,53.2,52.87,53.1,24900.0,52.8674,53.0569,52.7278,52.9571,24900.0
2011-05-13 10:30:00,53.05,53.44,52.9,53.04,14100.0,52.9073,53.2962,52.7577,52.8973,14100.0
2011-05-13 10:40:00,53.1,53.24,52.9,52.95,18400.0,52.9571,53.0968,52.7577,52.8076,18400.0
2011-05-13 10:50:00,52.9,53.16,52.9,53.12,20000.0,52.7577,53.017,52.7577,52.9771,20000.0
2011-05-13 11:00:00,53.1,53.13,52.9,53.03,20100.0,52.9571,52.9871,52.7577,52.8873,20100.0
2011-05-13 11:10:00,53.06,53.15,52.9,53.0,27000.0,52.9173,53.007,52.7577,52.8574,27000.0
2011-05-13 11:20:00,53.0,53.09,52.9,53.04,21300.0,52.8574,52.9472,52.7577,52.8973,21300.0
2011-05-13 11:30:00,53.05,53.1,52.97,53.0,5900.0,52.9073,52.9571,52.8275,52.8574,5900.0
2011-05-13 11:40:00,53.0,53.07,52.96,53.0,4800.0,52.8574,52.9272,52.8175,52.8574,4800.0
2011-05-13 11:50:00,53.0,53.03,52.67,52.68,11200.0,52.8574,52.8873,52.5283,52.5383,11200.0
2011-05-13 12:00:00,52.69,53.04,52.69,52.76,8200.0,52.5482,52.8973,52.5482,52.6181,8200.0
2011-05-13 12:10:00,52.76,52.91,52.67,52.8,13900.0,52.6181,52.7677,52.5283,52.658,13900.0
2011-05-13 12:20:00,52.8,52.99,52.75,52.79,31800.0,52.658,52.8474,52.6081,52.648,31800.0
2011-05-13 12:30:00,52.82,52.97,52.77,52.9,10100.0,52.6779,52.8275,52.628,52.7577,10100.0
2011-05-13 12:40:00,52.9,53.02,52.8,52.92,23300.0,52.7577,52.8774,52.658,52.7776,23300.0
2011-05-13 12:50:00,52.94,53.04,52.89,53.0,23400.0,52.7976,52.8973,52.7477,52.8574,23400.0
2011-05-13 13:00:00,52.97,53.12,52.92,53.1,8300.0,52.8275,52.9771,52.7776,52.9571,8300.0
2011-05-13 13:10:00,53.07,53.11,52.97,53.05,8200.0,52.9272,52.9671,52.8275,52.9073,8200.0
2011-05-13 13:20:00,53.06,53.13,52.95,52.97,10900.0,52.9173,52.9871,52.8076,52.8275,10900.0
2011-05-13 13:30:00,52.96,53.09,52.94,53.03,14700.0,52.8175,52.9472,52.7976,52.8873,14700.0
2011-05-13 13:40:00,53.04,53.12,52.97,53.01,16100.0,52.8973,52.9771,52.8275,52.8674,16100.0
2011-05-13 13:50:00,53.01,53.12,53.01,53.05,22000.0,52.8674,52.9771,52.8674,52.9073,22000.0
2011-05-13 14:00:00,53.04,53.16,53.01,53.16,9600.0,52.8973,53.017,52.8674,53.017,9600.0
2011-05-13 14:10:00,53.18,53.34,53.15,53.23,15300.0,53.0369,53.1965,53.007,53.0868,15300.0
2011-05-13 14:20:00,53.21,53.33,53.18,53.28,16500.0,53.0669,53.1865,53.0369,53.1367,16500.0
2011-05-13 14:30:00,53.29,53.45,53.18,53.21,15400.0,53.1466,53.3062,53.0369,53.0669,15400.0
2011-05-13 14:40:00,53.21,53.21,53.0,53.03,15400.0,53.0669,53.0669,52.8574,52.8873,15400.0
2011-05-13 14:50:00,53.02,53.09,52.97,53.0,19500.0,52.8774,52.9472,52.8275,52.8574,19500.0
2011-05-13 15:00:00,53.0,53.09,53.0,53.0,15100.0,52.8574,52.9472,52.8574,52.8574,15100.0
2011-05-13 15:10:00,53.0,53.08,52.99,53.04,16300.0,52.8574,52.9372,52.8474,52.8973,16300.0
2011-05-13 15:20:00,53.02,53.08,52.99,53.04,21300.0,52.8774,52.9372,52.8474,52.8973,21300.0
2011-05-13 15:30:00,53.04,53.11,53.04,53.07,28100.0,52.8973,52.9671,52.8973,52.9272,28100.0
2011-05-13 15:40:00,53.07,53.09,52.97,52.99,31200.0,52.9272,52.9472,52.8275,52.8474,31200.0
2011-05-13 15:50:00,53.02,53.09,52.98,53.0,70500.0,52.8774,52.9472,52.8375,52.8574,70500.0
2011-05-16 09:30:00,52.27,53.56,52.16,53.48,47700.0,52.1294,53.4159,52.0197,53.3361,47700.0
2011-05-16 09:40:00,53.46,54.07,53.41,54.07,40300.0,53.3162,53.9245,53.2663,53.9245,40300.0
2011-05-16 09:50:00,54.09,54.09,53.0,53.04,65300.0,53.9445,53.9445,52.8574,52.8973,65300.0
2011-05-16 10:00:00,53.1,53.27,53.0,53.01,32700.0,52.9571,53.1267,52.8574,52.8674,32700.0
2011-05-16 10:10:00,53.01,53.17,53.0,53.01,26700.0,52.8674,53.027,52.8574,52.8674,26700.0
2011-05-16 10:20:00,53.0,53.17,53.0,53.1,18500.0,52.8574,53.027,52.8574,52.9571,18500.0
2011-05-16 10:30:00,53.05,53.61,53.05,53.61,13600.0,52.9073,53.4658,52.9073,53.4658,13600.0
2011-05-16 10:40:00,53.6,53.73,53.44,53.63,24600.0,53.4558,53.5855,53.2962,53.4857,24600.0
2011-05-16 10:50:00,53.63,54.06,53.63,53.96,20300.0,53.4857,53.9146,53.4857,53.8148,20300.0
2011-05-16 11:00:00,53.93,54.04,53.8,53.83,11400.0,53.7849,53.8946,53.6553,53.6852,11400.0
2011-05-16 11:10:00,53.83,53.87,53.46,53.46,12500.0,53.6852,53.7251,53.3162,53.3162,12500.0
2011-05-16 11:20:00,53.46,53.57,53.39,53.55,13200.0,53.3162,53.4259,53.2464,53.4059,13200.0
2011-05-16 11:30:00,53.6,53.69,53.54,53.66,24500.0,53.4558,53.5456,53.396,53.5156,24500.0
2011-05-16 11:40:00,53.66,53.7,53.5,53.61,12900.0,53.5156,53.5555,53.3561,53.4658,12900.0
2011-05-16 11:50:00,53.58,53.6,53.42,53.49,10900.0,53.4359,53.4558,53.2763,53.3461,10900.0
2011-05-16 12:00:00,53.51,53.57,53.18,53.33,26400.0,53.366,53.4259,53.0369,53.1865,26400.0
2011-05-16 12:10:00,53.33,53.44,53.17,53.44,15600.0,53.1865,53.2962,53.027,53.2962,15600.0
2011-05-16 12:20:00,53.36,53.71,53.36,53.5,28500.0,53.2164,53.5655,53.2164,53.3561,28500.0
2011-05-16 12:30:00,53.54,53.66,53.47,53.56,7800.0,53.396,53.5156,53.3262,53.4159,7800.0
2011-05-16 12:40:00,53.56,53.66,53.48,53.56,9000.0,53.4159,53.5156,53.3361,53.4159,9000.0
2011-05-16 12:50:00,53.61,53.61,53.3,53.44,10300.0,53.4658,53.4658,53.1566,53.2962,10300.0
2011-05-16 13:00:00,53.47,53.47,53.28,53.34,8700.0,53.3262,53.3262,53.1367,53.1965,8700.0
2011-05-16 13:10:00,53.24,53.45,53.21,53.26,15200.0,53.0968,53.3062,53.0669,53.1167,15200.0
2011-05-16 13:20:00,53.21,53.37,53.19,53.35,6800.0,53.0669,53.2264,53.0469,53.2065,6800.0
2011-05-16 13:30:00,53.32,53.48,53.32,53.47,7600.0,53.1766,53.3361,53.1766,53.3262,7600.0
2011-05-16 13:40:00,53.48,53.71,53.44,53.7,11900.0,53.3361,53.5655,53.2962,53.5555,11900.0
2011-05-16 13:50:00,53.65,53.71,53.56,53.62,11700.0,53.5057,53.5655,53.4159,53.4757,11700.0
2011-05-16 14:00:00,53.63,53.91,53.57,53.87,19300.0,53.4857,53.765,53.4259,53.7251,19300.0
2011-05-16 14:10:00,53.82,53.95,53.8,53.84,17700.0,53.6752,53.8049,53.6553,53.6952,17700.0
2011-05-16 14:20:00,53.88,53.92,53.6,53.71,9200.0,53.735,53.7749,53.4558,53.5655,9200.0
2011-05-16 14:30:00,53.69,53.83,53.32,53.42,17700.0,53.5456,53.6852,53.1766,53.2763,17700.0
2011-05-16 14:40:00,53.42,53.45,53.18,53.33,43400.0,53.2763,53.3062,53.0369,53.1865,43400.0
2011-05-16 14:50:00,53.31,53.48,53.24,53.32,19500.0,53.1666,53.3361,53.0968,53.1766,19500.0
2011-05-16 15:00:00,53.3,53.51,53.25,53.35,15000.0,53.1566,53.366,53.1067,53.2065,15000.0
2011-05-16 15:10:00,53.35,53.55,53.34,53.4,26700.0,53.2065,53.4059,53.1965,53.2563,26700.0
2011-05-16 15:20:00,53.42,53.42,53.17,53.22,24900.0,53.2763,53.2763,53.027,53.0768,24900.0
2011-05-16 15:30:00,53.21,53.41,53.19,53.24,25900.0,53.0669,53.2663,53.0469,53.0968,25900.0
2011-05-16 15:40:00,53.26,53.3,53.15,53.2,29200.0,53.1167,53.1566,53.007,53.0569,29200.0
2011-05-16 15:50:00,53.2,53.35,53.1,53.21,80500.0,53.0569,53.2065,52.9571,53.0669,80500.0
2011-05-17 09:30:00,53.0,53.36,52.56,53.13,43300.0,52.8574,53.2164,52.4186,52.9871,43300.0
2011-05-17 09:40:00,53.04,53.31,52.85,52.95,61800.0,52.8973,53.1666,52.7078,52.8076,61800.0
2011-05-17 09:50:00,52.84,53.15,52.71,53.09,41300.0,52.6978,53.007,52.5682,52.9472,41300.0
2011-05-17 10:00:00,53.09,53.23,52.94,53.02,31500.0,52.9472,53.0868,52.7976,52.8774,31500.0
2011-05-17 10:10:00,53.03,53.57,52.97,53.46,16200.0,52.8873,53.4259,52.8275,53.3162,16200.0
2011-05-17 10:20:00,53.46,53.81,53.4,53.73,39500.0,53.3162,53.6652,53.2563,53.5855,39500.0
2011-05-17 10:30:00,53.71,54.29,53.57,54.08,39900.0,53.5655,54.1439,53.4259,53.9345,39900.0
2011-05-17 10:40:00,54.05,54.05,53.37,53.59,32300.0,53.9046,53.9046,53.2264,53.4458,32300.0
2011-05-17 10:50:00,53.54,53.7,53.35,53.64,6500.0,53.396,53.5555,53.2065,53.4957,6500.0
2011-05-17 11:00:00,53.59,53.68,53.37,53.4,38000.0,53.4458,53.5356,53.2264,53.2563,38000.0
2011-05-17 11:10:00,53.36,53.53,53.3,53.48,8900.0,53.2164,53.386,53.1566,53.3361,8900.0
2011-05-17 11:20:00,53.43,53.64,53.33,53.53,18600.0,53.2863,53.4957,53.1865,53.386,18600.0
2011-05-17 11:30:00,53.52,53.84,53.37,53.39,9100.0,53.376,53.6952,53.2264,53.2464,9100.0
2011-05-17 11:40:00,53.39,53.63,53.37,53.63,7500.0,53.2464,53.4857,53.2264,53.4857,7500.0
2011-05-17 11:50:00,53.67,53.75,53.44,53.65,10000.0,53.5256,53.6054,53.2962,53.5057,10000.0
2011-05-17 12:00:00,53.54,53.64,53.39,53.46,16600.0,53.396,53.4957,53.2464,53.3162,16600.0
2011-05-17 12:10:00,53.4,53.61,53.36,53.6,20100.0,53.2563,53.4658,53.2164,53.4558,20100.0
2011-05-17 12:20:00,53.57,53.68,53.39,53.61,19500.0,53.4259,53.5356,53.2464,53.4658,19500.0
2011-05-17 12:30:00,53.58,53.62,53.44,53.52,10600.0,53.4359,53.4757,53.2962,53.376,10600.0
2011-05-17 12:40:00,53.54,53.62,53.34,53.34,5400.0,53.396,53.4757,53.1965,53.1965,5400.0
2011-05-17 12:50:00,53.34,53.34,53.13,53.2,7200.0,53.1965,53.1965,52.9871,53.0569,7200.0
2011-05-17 13:00:00,53.2,53.29,53.1,53.18,8700.0,53.0569,53.1466,52.9571,53.0369,8700.0
2011-05-17 13:10:00,53.15,53.31,53.15,53.25,15700.0,53.007,53.1666,53.007,53.1067,15700.0
2011-05-17 13:20:00,53.22,53.3,53.16,53.22,9000.0,53.0768,53.1566,53.017,53.0768,9000.0
2011-05-17 13:30:00,53.25,53.27,53.14,53.25,13000.0,53.1067,53.1267,52.997,53.1067,13000.0
2011-05-17 13:40:00,53.25,53.35,53.17,53.26,5400.0,53.1067,53.2065,53.027,53.1167,5400.0
2011-05-17 13:50:00,53.19,53.28,53.16,53.23,5100.0,53.0469,53.1367,53.017,53.0868,5100.0
2011-05-17 14:00:00,53.22,53.27,53.05,53.18,9300.0,53.0768,53.1267,52.9073,53.0369,9300.0
2011-05-17 14:10:00,53.18,53.25,53.09,53.19,10800.0,53.0369,53.1067,52.9472,53.0469,10800.0
2011-05-17 14:20:00,53.21,53.28,53.04,53.15,10300.0,53.0669,53.1367,52.8973,53.007,10300.0
2011-05-17 14:30:00,53.15,53.2,53.1,53.18,10400.0,53.007,53.0569,52.9571,53.0369,10400.0
2011-05-17 14:40:00,53.18,53.25,53.02,53.2,13400.0,53.0369,53.1067,52.8774,53.0569,13400.0
2011-05-17 14:50:00,53.18,53.48,53.18,53.36,10400.0,53.0369,53.3361,53.0369,53.2164,10400.0
2011-05-17 15:00:00,53.32,53.42,53.25,53.4,8800.0,53.1766,53.2763,53.1067,53.2563,8800.0
2011-05-17 15:10:00,53.42,53.44,53.27,53.31,6900.0,53.2763,53.2962,53.1267,53.1666,6900.0
2011-05-17 15:20:00,53.31,53.48,53.28,53.31,11900.0,53.1666,53.3361,53.1367,53.1666,11900.0
2011-05-17 15:30:00,53.29,53.37,53.24,53.32,11900.0,53.1466,53.2264,53.0968,53.1766,11900.0
2011-05-17 15:40:00,53.32,53.39,53.17,53.35,21500.0,53.1766,53.2464,53.027,53.2065,21500.0
2011-05-17 15:50:00,53.36,53.65,53.29,53.52,50800.0,53.2164,53.5057,53.1466,53.376,50800.0
2011-05-18 09:30:00,53.85,54.03,53.23,54.0,23600.0,53.7051,53.8846,53.0868,53.8547,23600.0
2011-05-18 09:40:00,54.09,54.67,54.0,54.24,34700.0,53.9445,54.5229,53.8547,54.0941,34700.0
2011-05-18 09:50:00,54.17,54.38,53.61,53.76,40000.0,54.0243,54.2337,53.4658,53.6154,40000.0
2011-05-18 10:00:00,53.74,54.05,53.6,53.79,33100.0,53.5954,53.9046,53.4558,53.6453,33100.0
2011-05-18 10:10:00,53.88,54.05,53.6,53.82,23700.0,53.735,53.9046,53.4558,53.6752,23700.0
2011-05-18 10:20:00,53.82,54.42,53.82,54.35,20100.0,53.6752,54.2736,53.6752,54.2038,20100.0
2011-05-18 10:30:00,54.33,54.66,54.3,54.65,11300.0,54.1838,54.5129,54.1539,54.503,11300.0
2011-05-18 10:40:00,54.63,54.8,54.49,54.65,33700.0,54.483,54.6526,54.3434,54.503,33700.0
2011-05-18 10:50:00,54.7,54.92,54.62,54.82,10700.0,54.5528,54.7723,54.4731,54.6725,10700.0
2011-05-18 11:00:00,54.83,54.91,54.81,54.86,4600.0,54.6825,54.7623,54.6625,54.7124,4600.0
2011-05-18 11:10:00,54.87,54.88,54.84,54.88,6800.0,54.7224,54.7324,54.6925,54.7324,6800.0
2011-05-18 11:20:00,54.88,54.92,54.88,54.9,8200.0,54.7324,54.7723,54.7324,54.7523,8200.0
2011-05-18 11:30:00,54.9,54.92,54.84,54.91,7400.0,54.7523,54.7723,54.6925,54.7623,7400.0
2011-05-18 11:40:00,54.91,55.2,54.89,55.17,20100.0,54.7623,55.0515,54.7423,55.0216,20100.0
2011-05-18 11:50:00,55.18,55.29,55.15,55.23,15300.0,55.0316,55.1413,55.0016,55.0814,15300.0
2011-05-18 12:00:00,55.23,55.27,55.0,55.06,17500.0,55.0814,55.1213,54.852,54.9119,17500.0
2011-05-18 12:10:00,55.04,55.14,55.03,55.14,5700.0,54.8919,54.9917,54.882,54.9917,5700.0
2011-05-18 12:20:00,55.12,55.15,55.05,55.15,10200.0,54.9717,55.0016,54.9019,55.0016,10200.0
2011-05-18 12:30:00,55.15,55.33,55.15,55.23,13200.0,55.0016,55.1811,55.0016,55.0814,13200.0
2011-05-18 12:40:00,55.24,55.29,55.24,55.27,2400.0,55.0914,55.1413,55.0914,55.1213,2400.0
2011-05-18 12:50:00,55.23,55.27,55.21,55.27,2400.0,55.0814,55.1213,55.0615,55.1213,2400.0
2011-05-18 13:00:00,55.33,55.45,55.25,55.45,4700.0,55.1811,55.3008,55.1014,55.3008,4700.0
2011-05-18 13:10:00,55.45,55.48,55.35,55.37,12600.0,55.3008,55.3307,55.2011,55.221,12600.0
2011-05-18 13:20:00,55.39,55.42,55.24,55.28,9800.0,55.241,55.2709,55.0914,55.1313,9800.0
2011-05-18 13:30:00,55.26,55.43,55.25,55.31,15900.0,55.1113,55.2809,55.1014,55.1612,15900.0
2011-05-18 13:40:00,55.27,55.29,55.22,55.25,7400.0,55.1213,55.1413,55.0714,55.1014,7400.0
2011-05-18 13:50:00,55.24,55.31,55.23,55.3,6000.0,55.0914,55.1612,55.0814,55.1512,6000.0
2011-05-18 14:00:00,55.3,55.4,55.2,55.35,14800.0,55.1512,55.251,55.0515,55.2011,14800.0
2011-05-18 14:10:00,55.34,55.35,55.26,55.31,5100.0,55.1911,55.2011,55.1113,55.1612,5100.0
2011-05-18 14:20:00,55.31,55.42,55.26,55.42,9200.0,55.1612,55.2709,55.1113,55.2709,9200.0
2011-05-18 14:30:00,55.43,55.74,55.36,55.52,31600.0,55.2809,55.59,55.2111,55.3706,31600.0
2011-05-18 14:40:00,55.53,55.58,55.45,55.58,10300.0,55.3806,55.4305,55.3008,55.4305,10300.0
2011-05-18 14:50:00,55.55,55.56,55.44,55.49,13700.0,55.4006,55.4105,55.2909,55.3407,13700.0
2011-05-18 15:00:00,55.49,55.54,55.48,55.5,7300.0,55.3407,55.3906,55.3307,55.3507,7300.0
2011-05-18 15:10:00,55.52,55.55,55.48,55.55,9600.0,55.3706,55.4006,55.3307,55.4006,9600.0
2011-05-18 15:20:00,55.54,55.56,55.5,55.56,10100.0,55.3906,55.4105,55.3507,55.4105,10100.0
2011-05-18 15:30:00,55.57,55.68,55.55,55.55,23600.0,55.4205,55.5302,55.4006,55.4006,23600.0
2011-05-18 15:40:00,55.55,55.64,55.48,55.62,32800.0,55.4006,55.4903,55.3307,55.4704,32800.0
2011-05-18 15:50:00,55.59,55.7,55.45,55.64,59100.0,55.4404,55.5502,55.3008,55.4903,59100.0
2011-05-19 09:30:00,55.85,56.46,55.65,55.96,41700.0,55.6997,56.3081,55.5003,55.8095,41700.0
2011-05-19 09:40:00,55.95,56.2,55.17,55.4,51000.0,55.7995,56.0488,55.0216,55.251,51000.0
2011-05-19 09:50:00,55.42,55.49,54.96,54.96,33900.0,55.2709,55.3407,54.8121,54.8121,33900.0
2011-05-19 10:00:00,54.91,55.33,54.66,54.98,29800.0,54.7623,55.1811,54.5129,54.8321,29800.0
2011-05-19 10:10:00,54.94,55.21,54.87,55.17,59700.0,54.7922,55.0615,54.7224,55.0216,59700.0
2011-05-19 10:20:00,55.17,55.3,55.05,55.05,29500.0,55.0216,55.1512,54.9019,54.9019,29500.0
2011-05-19 10:30:00,55.04,55.18,54.97,54.97,21900.0,54.8919,55.0316,54.8221,54.8221,21900.0
2011-05-19 10:40:00,55.0,55.06,54.83,54.84,17900.0,54.852,54.9119,54.6825,54.6925,17900.0
2011-05-19 10:50:00,54.84,55.09,54.7,54.83,34600.0,54.6925,54.9418,54.5528,54.6825,34600.0
2011-05-19 11:00:00,54.84,55.02,54.81,54.86,24700.0,54.6925,54.872,54.6625,54.7124,24700.0
2011-05-19 11:10:00,54.85,55.01,54.81,54.95,10000.0,54.7024,54.862,54.6625,54.8022,10000.0
2011-05-19 11:20:00,55.01,55.1,54.9,55.06,12500.0,54.862,54.9518,54.7523,54.9119,12500.0
2011-05-19 11:30:00,55.11,55.11,54.9,54.94,16000.0,54.9617,54.9617,54.7523,54.7922,16000.0
2011-05-19 11:40:00,54.91,55.03,54.91,54.99,10200.0,54.7623,54.882,54.7623,54.8421,10200.0
2011-05-19 11:50:00,54.99,55.05,54.81,55.0,33800.0,54.8421,54.9019,54.6625,54.852,33800.0
2011-05-19 12:00:00,55.03,55.07,54.9,54.96,47300.0,54.882,54.9218,54.7523,54.8121,47300.0
2011-05-19 12:10:00,54.97,55.01,54.84,54.88,8600.0,54.8221,54.862,54.6925,54.7324,8600.0
2011-05-19 12:20:00,54.87,54.93,54.77,54.87,5500.0,54.7224,54.7822,54.6227,54.7224,5500.0
2011-05-19 12:30:00,54.89,55.04,54.77,55.04,47200.0,54.7423,54.8919,54.6227,54.8919,47200.0
2011-05-19 12:40:00,55.1,55.14,54.93,55.0,9500.0,54.9518,54.9917,54.7822,54.852,9500.0
2011-05-19 12:50:00,55.04,55.15,55.0,55.15,3800.0,54.8919,55.0016,54.852,55.0016,3800.0
2011-05-19 13:00:00,55.15,55.15,55.01,55.05,4600.0,55.0016,55.0016,54.862,54.9019,4600.0
2011-05-19 13:10:00,55.06,55.15,55.05,55.09,17300.0,54.9119,55.0016,54.9019,54.9418,17300.0
2011-05-19 13:20:00,55.07,55.15,55.06,55.11,6800.0,54.9218,55.0016,54.9119,54.9617,6800.0
2011-05-19 13:30:00,55.08,55.14,55.0,55.01,16100.0,54.9318,54.9917,54.852,54.862,16100.0
2011-05-19 13:40:00,55.01,55.09,54.95,54.99,26600.0,54.862,54.9418,54.8022,54.8421,26600.0
2011-05-19 13:50:00,54.99,55.14,54.99,55.08,18300.0,54.8421,54.9917,54.8421,54.9318,18300.0
2011-05-19 14:00:00,55.05,55.1,54.97,55.06,14600.0,54.9019,54.9518,54.8221,54.9119,14600.0
2011-05-19 14:10:00,55.05,55.06,54.97,54.98,19000.0,54.9019,54.9119,54.8221,54.8321,19000.0
2011-05-19 14:20:00,54.98,55.05,54.95,54.99,36800.0,54.8321,54.9019,54.8022,54.8421,36800.0
2011-05-19 14:30:00,54.95,55.0,54.84,55.0,12200.0,54.8022,54.852,54.6925,54.852,12200.0
2011-05-19 14:40:00,55.0,55.02,54.82,54.98,11500.0,54.852,54.872,54.6725,54.8321,11500.0
2011-05-19 14:50:00,54.98,55.0,54.82,54.83,14400.0,54.8321,54.852,54.6725,54.6825,14400.0
2011-05-19 15:00:00,54.82,54.91,54.8,54.84,8200.0,54.6725,54.7623,54.6526,54.6925,8200.0
2011-05-19 15:10:00,54.84,54.85,54.68,54.71,13500.0,54.6925,54.7024,54.5329,54.5628,13500.0
2011-05-19 15:20:00,54.72,54.84,54.69,54.78,14000.0,54.5728,54.6925,54.5429,54.6326,14000.0
2011-05-19 15:30:00,54.79,54.8,54.73,54.8,15900.0,54.6426,54.6526,54.5828,54.6526,15900.0
2011-05-19 15:40:00,54.79,54.85,54.75,54.83,25200.0,54.6426,54.7024,54.6027,54.6825,25200.0
2011-05-19 15:50:00,54.81,54.96,54.68,54.84,76900.0,54.6625,54.8121,54.5329,54.6925,76900.0
2011-05-20 09:30:00,54.79,55.34,54.79,55.2,24300.0,54.6426,55.1911,54.6426,55.0515,24300.0
2011-05-20 09:40:00,55.2,55.29,55.02,55.25,26500.0,55.0515,55.1413,54.872,55.1014,26500.0
2011-05-20 09:50:00,55.25,55.35,55.16,55.23,34200.0,55.1014,55.2011,55.0116,55.0814,34200.0
2011-05-20 10:00:00,55.24,55.45,55.2,55.28,35000.0,55.0914,55.3008,55.0515,55.1313,35000.0
2011-05-20 10:10:00,55.26,55.44,55.24,55.42,29400.0,55.1113,55.2909,55.0914,55.2709,29400.0
2011-05-20 10:20:00,55.42,56.25,55.41,56.24,38000.0,55.2709,56.0987,55.2609,56.0887,38000.0
2011-05-20 10:30:00,56.26,56.26,55.67,55.67,16500.0,56.1086,56.1086,55.5202,55.5202,16500.0
2011-05-20 10:40:00,55.63,55.73,55.31,55.4,18500.0,55.4803,55.5801,55.1612,55.251,18500.0
2011-05-20 10:50:00,55.42,55.42,55.32,55.36,6000.0,55.2709,55.2709,55.1712,55.2111,6000.0
2011-05-20 11:00:00,55.38,55.4,55.32,55.37,5300.0,55.231,55.251,55.1712,55.221,5300.0
2011-05-20 11:10:00,55.4,55.45,55.33,55.35,8900.0,55.251,55.3008,55.1811,55.2011,8900.0
2011-05-20 11:20:00,55.35,55.45,55.32,55.45,15700.0,55.2011,55.3008,55.1712,55.3008,15700.0
2011-05-20 11:30:00,55.47,55.9,55.47,55.82,10500.0,55.3208,55.7496,55.3208,55.6698,10500.0
2011-05-20 11:40:00,55.76,55.87,55.6,55.79,13400.0,55.61,55.7197,55.4504,55.6399,13400.0
2011-05-20 11:50:00,55.74,55.82,55.64,55.71,13500.0,55.59,55.6698,55.4903,55.5601,13500.0
2011-05-20 12:00:00,55.72,55.76,55.59,55.59,8500.0,55.5701,55.61,55.4404,55.4404,8500.0
2011-05-20 12:10:00,55.62,55.76,55.5,55.75,6800.0,55.4704,55.61,55.3507,55.6,6800.0
2011-05-20 12:20:00,55.75,56.41,55.75,56.28,41000.0,55.6,56.2582,55.6,56.1286,41000.0
2011-05-20 12:30:00,56.32,56.56,56.29,56.44,24700.0,56.1685,56.4078,56.1386,56.2882,24700.0
2011-05-20 12:40:00,56.42,56.42,56.09,56.12,15400.0,56.2682,56.2682,55.9391,55.969,15400.0
2011-05-20 12:50:00,56.17,56.2,56.11,56.12,6900.0,56.0189,56.0488,55.959,55.969,6900.0
2011-05-20 13:00:00,56.12,56.24,56.04,56.19,18700.0,55.969,56.0887,55.8892,56.0388,18700.0
2011-05-20 13:10:00,56.23,56.35,56.13,56.35,14200.0,56.0787,56.1984,55.979,56.1984,14200.0
2011-05-20 13:20:00,56.35,57.11,56.35,57.03,33900.0,56.1984,56.9564,56.1984,56.8766,33900.0
2011-05-20 13:30:00,57.04,57.16,57.0,57.16,24500.0,56.8865,57.0062,56.8467,57.0062,24500.0
2011-05-20 13:40:00,57.17,57.31,57.07,57.12,15800.0,57.0162,57.1558,56.9165,56.9663,15800.0
2011-05-20 13:50:00,57.11,57.41,57.09,57.26,19000.0,56.9564,57.2556,56.9364,57.106,19000.0
2011-05-20 14:00:00,57.25,57.3,57.17,57.18,10700.0,57.096,57.1458,57.0162,57.0262,10700.0
2011-05-20 14:10:00,57.18,57.21,57.04,57.2,26100.0,57.0262,57.0561,56.8865,57.0461,26100.0
2011-05-20 14:20:00,57.19,57.31,57.18,57.25,16600.0,57.0361,57.1558,57.0262,57.096,16600.0
2011-05-20 14:30:00,57.24,57.24,56.98,57.05,15900.0,57.086,57.086,56.8267,56.8965,15900.0
2011-05-20 14:40:00,57.05,57.08,56.91,56.91,17700.0,56.8965,56.9264,56.7569,56.7569,17700.0
2011-05-20 14:50:00,56.9,57.08,56.61,56.61,20800.0,56.7469,56.9264,56.4577,56.4577,20800.0
2011-05-20 15:00:00,56.61,56.84,56.6,56.81,16100.0,56.4577,56.6871,56.4477,56.6572,16100.0
2011-05-20 15:10:00,56.81,56.97,56.79,56.96,15000.0,56.6572,56.8167,56.6372,56.8068,15000.0
2011-05-20 15:20:00,56.89,56.93,56.86,56.9,23500.0,56.737,56.7768,56.707,56.7469,23500.0
2011-05-20 15:30:00,56.9,57.05,56.89,57.01,28000.0,56.7469,56.8965,56.737,56.8566,28000.0
2011-05-20 15:40:00,57.02,57.11,56.96,57.1,32600.0,56.8666,56.9564,56.8068,56.9464,32600.0
2011-05-20 15:50:00,57.09,57.1,56.81,56.9,67500.0,56.9364,56.9464,56.6572,56.7469,67500.0
2011-05-23 09:30:00,56.34,56.34,54.96,55.29,65400.0,56.1884,56.1884,54.8121,55.1413,65400.0
2011-05-23 09:40:00,55.29,55.29,54.98,55.24,29400.0,55.1413,55.1413,54.8321,55.0914,29400.0
2011-05-23 09:50:00,55.32,55.46,54.98,55.14,95200.0,55.1712,55.3108,54.8321,54.9917,95200.0
2011-05-23 10:00:00,55.16,55.26,55.04,55.23,35900.0,55.0116,55.1113,54.8919,55.0814,35900.0
2011-05-23 10:10:00,55.23,55.3,55.05,55.14,26200.0,55.0814,55.1512,54.9019,54.9917,26200.0
2011-05-23 10:20:00,55.17,55.29,54.96,55.09,31600.0,55.0216,55.1413,54.8121,54.9418,31600.0
2011-05-23 10:30:00,55.15,55.18,54.89,55.0,40600.0,55.0016,55.0316,54.7423,54.852,40600.0
2011-05-23 10:40:00,54.97,55.03,54.92,55.0,18800.0,54.8221,54.882,54.7723,54.852,18800.0
2011-05-23 10:50:00,55.0,55.25,54.93,55.06,25500.0,54.852,55.1014,54.7822,54.9119,25500.0
2011-05-23 11:00:00,55.05,55.32,55.02,55.31,19700.0,54.9019,55.1712,54.872,55.1612,19700.0
2011-05-23 11:10:00,55.3,55.46,55.16,55.29,19400.0,55.1512,55.3108,55.0116,55.1413,19400.0
2011-05-23 11:20:00,55.27,55.3,55.16,55.3,15700.0,55.1213,55.1512,55.0116,55.1512,15700.0
2011-05-23 11:30:00,55.19,55.29,55.16,55.28,14400.0,55.0415,55.1413,55.0116,55.1313,14400.0
2011-05-23 11:40:00,55.3,55.55,55.22,55.32,22400.0,55.1512,55.4006,55.0714,55.1712,22400.0
2011-05-23 11:50:00,55.34,55.52,55.23,55.28,13300.0,55.1911,55.3706,55.0814,55.1313,13300.0
2011-05-23 12:00:00,55.28,55.56,55.22,55.49,10200.0,55.1313,55.4105,55.0714,55.3407,10200.0
2011-05-23 12:10:00,55.46,55.48,55.23,55.35,8600.0,55.3108,55.3307,55.0814,55.2011,8600.0
2011-05-23 12:20:00,55.38,55.47,55.21,55.3,18200.0,55.231,55.3208,55.0615,55.1512,18200.0
2011-05-23 12:30:00,55.3,55.47,55.25,55.35,21700.0,55.1512,55.3208,55.1014,55.2011,21700.0
2011-05-23 12:40:00,55.35,55.57,55.31,55.5,22300.0,55.2011,55.4205,55.1612,55.3507,22300.0
2011-05-23 12:50:00,55.46,55.54,55.42,55.54,7800.0,55.3108,55.3906,55.2709,55.3906,7800.0
2011-05-23 13:00:00,55.53,55.53,55.35,55.38,4500.0,55.3806,55.3806,55.2011,55.231,4500.0
2011-05-23 13:10:00,55.37,55.5,55.3,55.47,4300.0,55.221,55.3507,55.1512,55.3208,4300.0
2011-05-23 13:20:00,55.45,55.49,55.24,55.27,6800.0,55.3008,55.3407,55.0914,55.1213,6800.0
2011-05-23 13:30:00,55.27,55.35,55.22,55.35,8500.0,55.1213,55.2011,55.0714,55.2011,8500.0
2011-05-23 13:40:00,55.33,55.33,55.22,55.28,10200.0,55.1811,55.1811,55.0714,55.1313,10200.0
2011-05-23 13:50:00,55.27,55.44,55.21,55.32,12200.0,55.1213,55.2909,55.0615,55.1712,12200.0
2011-05-23 14:00:00,55.36,55.44,55.3,55.42,13400.0,55.2111,55.2909,55.1512,55.2709,13400.0
2011-05-23 14:10:00,55.39,55.41,55.29,55.29,9300.0,55.241,55.2609,55.1413,55.1413,9300.0
2011-05-23 14:20:00,55.3,55.31,55.23,55.27,3100.0,55.1512,55.1612,55.0814,55.1213,3100.0
2011-05-23 14:30:00,55.29,55.56,55.29,55.43,11300.0,55.1413,55.4105,55.1413,55.2809,11300.0
2011-05-23 14:40:00,55.42,55.45,55.33,55.35,6200.0,55.2709,55.3008,55.1811,55.2011,6200.0
2011-05-23 14:50:00,55.37,55.45,55.31,55.32,5100.0,55.221,55.3008,55.1612,55.1712,5100.0
2011-05-23 15:00:00,55.3,55.53,55.28,55.4,23700.0,55.1512,55.3806,55.1313,55.251,23700.0
2011-05-23 15:10:00,55.39,55.44,55.35,55.42,12900.0,55.241,55.2909,55.2011,55.2709,12900.0
2011-05-23 15:20:00,55.42,55.44,55.33,55.33,8700.0,55.2709,55.2909,55.1811,55.1811,8700.0
2011-05-23 15:30:00,55.36,55.38,55.23,55.23,25800.0,55.2111,55.231,55.0814,55.0814,25800.0
2011-05-23 15:40:00,55.24,55.35,55.23,55.27,15300.0,55.0914,55.2011,55.0814,55.1213,15300.0
2011-05-23 15:50:00,55.28,55.49,55.24,55.41,47700.0,55.1313,55.3407,55.0914,55.2609,47700.0
2011-05-24 09:30:00,55.66,55.89,55.43,55.79,22500.0,55.5103,55.7396,55.2809,55.6399,22500.0
2011-05-24 09:40:00,55.8,55.93,55.65,55.71,22900.0,55.6499,55.7795,55.5003,55.5601,22900.0
2011-05-24 09:50:00,55.76,56.1,55.7,56.06,22900.0,55.61,55.9491,55.5502,55.9092,22900.0
2011-05-24 10:00:00,56.09,56.6,56.09,56.41,28600.0,55.9391,56.4477,55.9391,56.2582,28600.0
2011-05-24 10:10:00,56.42,56.73,56.42,56.67,19900.0,56.2682,56.5774,56.2682,56.5175,19900.0
2011-05-24 10:20:00,56.69,56.84,56.52,56.55,11700.0,56.5375,56.6871,56.3679,56.3979,11700.0
2011-05-24 10:30:00,56.56,56.85,56.38,56.38,12600.0,56.4078,56.6971,56.2283,56.2283,12600.0
2011-05-24 10:40:00,56.33,57.18,56.33,56.96,39200.0,56.1785,57.0262,56.1785,56.8068,39200.0
2011-05-24 10:50:00,56.96,57.29,56.82,57.08,23800.0,56.8068,57.1359,56.6671,56.9264,23800.0
2011-05-24 11:00:00,56.89,56.99,56.56,56.61,16000.0,56.737,56.8367,56.4078,56.4577,16000.0
2011-05-24 11:10:00,56.53,56.76,56.5,56.72,11500.0,56.3779,56.6073,56.348,56.5674,11500.0
2011-05-24 11:20:00,56.69,56.94,56.59,56.81,28500.0,56.5375,56.7868,56.4378,56.6572,28500.0
2011-05-24 11:30:00,56.82,56.94,56.7,56.79,17900.0,56.6671,56.7868,56.5475,56.6372,17900.0
2011-05-24 11:40:00,56.76,56.87,56.67,56.74,13900.0,56.6073,56.717,56.5175,56.5874,13900.0
2011-05-24 11:50:00,56.74,56.82,56.68,56.78,11000.0,56.5874,56.6671,56.5275,56.6272,11000.0
2011-05-24 12:00:00,56.75,57.1,56.59,56.99,35800.0,56.5973,56.9464,56.4378,56.8367,35800.0
2011-05-24 12:10:00,56.99,57.09,56.83,56.89,17000.0,56.8367,56.9364,56.6771,56.737,17000.0
2011-05-24 12:20:00,56.96,56.96,56.62,56.69,29300.0,56.8068,56.8068,56.4677,56.5375,29300.0
2011-05-24 12:30:00,56.79,56.86,56.72,56.85,4400.0,56.6372,56.707,56.5674,56.6971,4400.0
2011-05-24 12:40:00,56.89,56.96,56.8,56.8,6300.0,56.737,56.8068,56.6472,56.6472,6300.0
2011-05-24 12:50:00,56.87,56.97,56.85,56.86,6400.0,56.717,56.8167,56.6971,56.707,6400.0
2011-05-24 13:00:00,56.83,56.89,56.74,56.84,6700.0,56.6771,56.737,56.5874,56.6871,6700.0
2011-05-24 13:10:00,56.86,56.91,56.76,56.79,11500.0,56.707,56.7569,56.6073,56.6372,11500.0
2011-05-24 13:20:00,56.79,56.88,56.71,56.87,10800.0,56.6372,56.727,56.5574,56.717,10800.0
2011-05-24 13:30:00,56.87,56.93,56.81,56.84,5400.0,56.717,56.7768,56.6572,56.6871,5400.0
2011-05-24 13:40:00,56.85,57.13,56.84,57.13,15700.0,56.6971,56.9763,56.6871,56.9763,15700.0
2011-05-24 13:50:00,57.1,57.67,57.1,57.55,32500.0,56.9464,57.5149,56.9464,57.3952,32500.0
2011-05-24 14:00:00,57.57,57.57,57.19,57.3,18800.0,57.4151,57.4151,57.0361,57.1458,18800.0
2011-05-24 14:10:00,57.29,57.46,57.22,57.39,18200.0,57.1359,57.3054,57.0661,57.2356,18200.0
2011-05-24 14:20:00,57.43,57.5,57.27,57.47,11600.0,57.2755,57.3453,57.1159,57.3154,11600.0
2011-05-24 14:30:00,57.45,57.5,57.1,57.1,20100.0,57.2954,57.3453,56.9464,56.9464,20100.0
2011-05-24 14:40:00,57.1,57.19,57.05,57.09,38400.0,56.9464,57.0361,56.8965,56.9364,38400.0
2011-05-24 14:50:00,57.08,57.12,56.95,56.98,10900.0,56.9264,56.9663,56.7968,56.8267,10900.0
2011-05-24 15:00:00,56.94,57.06,56.94,57.0,30900.0,56.7868,56.9065,56.7868,56.8467,30900.0
2011-05-24 15:10:00,56.99,57.18,56.92,57.1,22200.0,56.8367,57.0262,56.7669,56.9464,22200.0
2011-05-24 15:20:00,57.05,57.07,56.96,57.02,7300.0,56.8965,56.9165,56.8068,56.8666,7300.0
2011-05-24 15:30:00,57.02,57.11,56.91,56.99,14400.0,56.8666,56.9564,56.7569,56.8367,14400.0
2011-05-24 15:40:00,57.0,57.16,56.93,56.96,84200.0,56.8467,57.0062,56.7768,56.8068,84200.0
2011-05-24 15:50:00,56.95,57.12,56.9,57.0,106600.0,56.7968,56.9663,56.7469,56.8467,106600.0
2011-05-25 09:30:00,56.89,57.16,56.56,56.98,25400.0,56.737,57.0062,56.4078,56.8267,25400.0
2011-05-25 09:40:00,57.06,57.4,57.0,57.38,6400.0,56.9065,57.2456,56.8467,57.2256,6400.0
2011-05-25 09:50:00,57.36,57.45,57.17,57.36,12000.0,57.2057,57.2954,57.0162,57.2057,12000.0
2011-05-25 10:00:00,57.36,57.5,57.23,57.33,16300.0,57.2057,57.3453,57.076,57.1758,16300.0
2011-05-25 10:10:00,57.31,57.5,57.17,57.5,9000.0,57.1558,57.3453,57.0162,57.3453,9000.0
2011-05-25 10:20:00,57.5,57.5,57.36,57.5,15600.0,57.3453,57.3453,57.2057,57.3453,15600.0
2011-05-25 10:30:00,57.46,57.59,57.4,57.46,31200.0,57.3054,57.4351,57.2456,57.3054,31200.0
2011-05-25 10:40:00,57.46,57.51,57.37,57.45,12900.0,57.3054,57.3553,57.2157,57.2954,12900.0
2011-05-25 10:50:00,57.43,57.5,57.39,57.44,14300.0,57.2755,57.3453,57.2356,57.2855,14300.0
2011-05-25 11:00:00,57.43,57.5,57.42,57.44,14600.0,57.2755,57.3453,57.2655,57.2855,14600.0
2011-05-25 11:10:00,57.46,57.95,57.46,57.85,17200.0,57.3054,57.7941,57.3054,57.6944,17200.0
2011-05-25 11:20:00,57.91,58.17,57.81,58.04,18100.0,57.7542,58.0135,57.6545,57.8839,18100.0
2011-05-25 11:30:00,58.02,58.37,57.96,58.2,10000.0,57.8639,58.213,57.8041,58.0434,10000.0
2011-05-25 11:40:00,58.17,58.36,58.08,58.17,11600.0,58.0135,58.203,57.9237,58.0135,11600.0
2011-05-25 11:50:00,58.19,58.33,58.17,58.33,4900.0,58.0335,58.1731,58.0135,58.1731,4900.0
2011-05-25 12:00:00,58.31,58.6,58.17,58.23,12900.0,58.1531,58.4424,58.0135,58.0733,12900.0
2011-05-25 12:10:00,58.24,58.37,58.17,58.24,6100.0,58.0833,58.213,58.0135,58.0833,6100.0
2011-05-25 12:20:00,58.25,58.29,58.13,58.25,5500.0,58.0933,58.1332,57.9736,58.0933,5500.0
2011-05-25 12:30:00,58.25,58.28,58.15,58.18,15500.0,58.0933,58.1232,57.9936,58.0235,15500.0
2011-05-25 12:40:00,58.19,58.25,58.16,58.2,15000.0,58.0335,58.0933,58.0035,58.0434,15000.0
2011-05-25 12:50:00,58.23,58.3,58.16,58.24,17700.0,58.0733,58.1432,58.0035,58.0833,17700.0
2011-05-25 13:00:00,58.28,58.29,58.14,58.18,7600.0,58.1232,58.1332,57.9836,58.0235,7600.0
2011-05-25 13:10:00,58.17,58.25,58.17,58.25,8200.0,58.0135,58.0933,58.0135,58.0933,8200.0
2011-05-25 13:20:00,58.29,58.29,58.16,58.25,15400.0,58.1332,58.1332,58.0035,58.0933,15400.0
2011-05-25 13:30:00,58.23,58.26,58.16,58.2,14100.0,58.0733,58.1033,58.0035,58.0434,14100.0
2011-05-25 13:40:00,58.18,58.25,58.1,58.17,31500.0,58.0235,58.0933,57.9437,58.0135,31500.0
2011-05-25 13:50:00,58.17,58.22,58.13,58.17,14100.0,58.0135,58.0634,57.9736,58.0135,14100.0
2011-05-25 14:00:00,58.2,58.22,58.0,58.13,37100.0,58.0434,58.0634,57.844,57.9736,37100.0
2011-05-25 14:10:00,58.15,58.17,58.04,58.06,11700.0,57.9936,58.0135,57.8839,57.9038,11700.0
2011-05-25 14:20:00,58.09,58.23,58.07,58.2,8400.0,57.9337,58.0733,57.9138,58.0434,8400.0
2011-05-25 14:30:00,58.18,58.22,58.13,58.16,11500.0,58.0235,58.0634,57.9736,58.0035,11500.0
2011-05-25 14:40:00,58.17,58.22,58.14,58.15,5500.0,58.0135,58.0634,57.9836,57.9936,5500.0
2011-05-25 14:50:00,58.16,58.2,58.13,58.19,10800.0,58.0035,58.0434,57.9736,58.0335,10800.0
2011-05-25 15:00:00,58.16,58.32,58.16,58.19,8700.0,58.0035,58.1631,58.0035,58.0335,8700.0
2011-05-25 15:10:00,58.19,58.25,58.15,58.17,22000.0,58.0335,58.0933,57.9936,58.0135,22000.0
2011-05-25 15:20:00,58.16,58.2,58.15,58.16,37900.0,58.0035,58.0434,57.9936,58.0035,37900.0
2011-05-25 15:30:00,58.17,58.18,58.05,58.09,73000.0,58.0135,58.0235,57.8938,57.9337,73000.0
2011-05-25 15:40:00,58.09,58.13,57.98,58.03,40200.0,57.9337,57.9736,57.824,57.8739,40200.0
2011-05-25 15:50:00,58.05,58.4,58.05,58.28,88500.0,57.8938,58.2429,57.8938,58.1232,88500.0
2011-05-26 09:30:00,58.25,58.84,57.63,58.39,28100.0,58.0933,58.6817,57.475,58.2329,28100.0
2011-05-26 09:40:00,58.36,58.98,58.17,58.89,17700.0,58.203,58.8213,58.0135,58.7316,17700.0
2011-05-26 09:50:00,58.87,58.97,58.2,58.95,32400.0,58.7116,58.8114,58.0434,58.7914,32400.0
2011-05-26 10:00:00,58.82,59.27,58.6,58.99,30200.0,58.6618,59.1105,58.4424,58.8313,30200.0
2011-05-26 10:10:00,58.93,58.95,58.31,58.56,23800.0,58.7715,58.7914,58.1531,58.4025,23800.0
2011-05-26 10:20:00,58.56,58.85,58.38,58.6,16900.0,58.4025,58.6917,58.2229,58.4424,16900.0
2011-05-26 10:30:00,58.59,59.0,58.33,58.86,23300.0,58.4324,58.8413,58.1731,58.7017,23300.0
2011-05-26 10:40:00,58.84,58.9,58.45,58.5,13300.0,58.6817,58.7415,58.2928,58.3426,13300.0
2011-05-26 10:50:00,58.49,58.5,58.26,58.29,8500.0,58.3326,58.3426,58.1033,58.1332,8500.0
2011-05-26 11:00:00,58.26,58.33,58.22,58.28,14900.0,58.1033,58.1731,58.0634,58.1232,14900.0
2011-05-26 11:10:00,58.34,58.42,57.97,58.25,30500.0,58.183,58.2628,57.814,58.0933,30500.0
2011-05-26 11:20:00,58.22,58.26,57.89,58.07,42000.0,58.0634,58.1033,57.7343,57.9138,42000.0
2011-05-26 11:30:00,58.07,58.17,58.01,58.15,12800.0,57.9138,58.0135,57.8539,57.9936,12800.0
2011-05-26 11:40:00,58.11,58.34,58.11,58.25,19000.0,57.9537,58.183,57.9537,58.0933,19000.0
2011-05-26 11:50:00,58.26,58.53,58.25,58.37,17000.0,58.1033,58.3725,58.0933,58.213,17000.0
2011-05-26 12:00:00,58.38,58.42,58.25,58.31,7400.0,58.2229,58.2628,58.0933,58.1531,7400.0
2011-05-26 12:10:00,58.31,58.53,58.28,58.46,13500.0,58.1531,58.3725,58.1232,58.3027,13500.0
2011-05-26 12:20:00,58.5,58.66,58.36,58.66,22400.0,58.3426,58.5022,58.203,58.5022,22400.0
2011-05-26 12:30:00,58.69,58.73,58.43,58.67,22900.0,58.5321,58.572,58.2728,58.5122,22900.0
2011-05-26 12:40:00,58.63,59.01,58.59,58.94,13800.0,58.4723,58.8512,58.4324,58.7814,13800.0
2011-05-26 12:50:00,58.95,58.96,58.63,58.63,11400.0,58.7914,58.8014,58.4723,58.4723,11400.0
2011-05-26 13:00:00,58.59,58.98,58.59,58.78,12500.0,58.4324,58.8213,58.4324,58.6219,12500.0
2011-05-26 13:10:00,58.81,58.85,58.71,58.73,7000.0,58.6518,58.6917,58.5521,58.572,7000.0
2011-05-26 13:20:00,58.71,58.94,58.7,58.8,10500.0,58.5521,58.7814,58.5421,58.6418,10500.0
2011-05-26 13:30:00,58.75,58.93,58.67,58.71,15400.0,58.5919,58.7715,58.5122,58.5521,15400.0
2011-05-26 13:40:00,58.73,58.84,58.73,58.76,10200.0,58.572,58.6817,58.572,58.6019,10200.0
2011-05-26 13:50:00,58.77,58.84,58.73,58.75,6000.0,58.6119,58.6817,58.572,58.5919,6000.0
2011-05-26 14:00:00,58.75,58.82,58.64,58.72,5800.0,58.5919,58.6618,58.4822,58.562,5800.0
2011-05-26 14:10:00,58.72,58.72,58.56,58.68,3100.0,58.562,58.562,58.4025,58.5221,3100.0
2011-05-26 14:20:00,58.67,58.77,58.57,58.75,5900.0,58.5122,58.6119,58.4124,58.5919,5900.0
2011-05-26 14:30:00,58.72,58.81,58.59,58.63,8200.0,58.562,58.6518,58.4324,58.4723,8200.0
2011-05-26 14:40:00,58.67,58.79,58.53,58.68,7100.0,58.5122,58.6318,58.3725,58.5221,7100.0
2011-05-26 14:50:00,58.68,58.88,58.64,58.77,16100.0,58.5221,58.7216,58.4822,58.6119,16100.0
2011-05-26 15:00:00,58.76,58.87,58.71,58.76,13400.0,58.6019,58.7116,58.5521,58.6019,13400.0
2011-05-26 15:10:00,58.8,58.8,58.61,58.69,8500.0,58.6418,58.6418,58.4523,58.5321,8500.0
2011-05-26 15:20:00,58.68,58.74,58.63,58.73,10100.0,58.5221,58.582,58.4723,58.572,10100.0
2011-05-26 15:30:00,58.72,58.79,58.66,58.72,8600.0,58.562,58.6318,58.5022,58.562,8600.0
2011-05-26 15:40:00,58.71,58.76,58.61,58.63,9000.0,58.5521,58.6019,58.4523,58.4723,9000.0
2011-05-26 15:50:00,58.61,58.74,58.61,58.68,23400.0,58.4523,58.582,58.4523,58.5221,23400.0
2011-05-27 09:30:00,59.0,59.0,58.8,58.8,12000.0,58.8413,58.8413,58.6418,58.6418,12000.0
2011-05-27 09:40:00,58.76,59.0,58.63,58.89,24400.0,58.6019,58.8413,58.4723,58.7316,24400.0
2011-05-27 09:50:00,58.89,59.1,58.79,58.9,2800.0,58.7316,58.941,58.6318,58.7415,2800.0
2011-05-27 10:00:00,58.9,58.98,58.63,58.89,17500.0,58.7415,58.8213,58.4723,58.7316,17500.0
2011-05-27 10:10:00,58.89,58.94,58.76,58.81,5900.0,58.7316,58.7814,58.6019,58.6518,5900.0
2011-05-27 10:20:00,58.84,58.88,58.62,58.65,25200.0,58.6817,58.7216,58.4623,58.4922,25200.0
2011-05-27 10:30:00,58.65,58.66,58.37,58.41,34900.0,58.4922,58.5022,58.213,58.2529,34900.0
2011-05-27 10:40:00,58.41,58.63,58.31,58.63,8700.0,58.2529,58.4723,58.1531,58.4723,8700.0
2011-05-27 10:50:00,58.67,58.68,58.37,58.51,9400.0,58.5122,58.5221,58.213,58.3526,9400.0
2011-05-27 11:00:00,58.58,58.63,58.33,58.41,12900.0,58.4224,58.4723,58.1731,58.2529,12900.0
2011-05-27 11:10:00,58.44,58.54,58.4,58.53,9900.0,58.2828,58.3825,58.2429,58.3725,9900.0
2011-05-27 11:20:00,58.5,58.65,58.44,58.48,14100.0,58.3426,58.4922,58.2828,58.3227,14100.0
2011-05-27 11:30:00,58.47,58.52,58.44,58.48,17200.0,58.3127,58.3626,58.2828,58.3227,17200.0
2011-05-27 11:40:00,58.48,58.73,58.48,58.72,9000.0,58.3227,58.572,58.3227,58.562,9000.0
2011-05-27 11:50:00,58.72,58.78,58.65,58.65,9300.0,58.562,58.6219,58.4922,58.4922,9300.0
2011-05-27 12:00:00,58.65,58.67,58.41,58.42,10300.0,58.4922,58.5122,58.2529,58.2628,10300.0
2011-05-27 12:10:00,58.42,58.52,58.33,58.33,9400.0,58.2628,58.3626,58.1731,58.1731,9400.0
2011-05-27 12:20:00,58.32,58.32,58.25,58.28,10200.0,58.1631,58.1631,58.0933,58.1232,10200.0
2011-05-27 12:30:00,58.29,58.45,58.29,58.37,2500.0,58.1332,58.2928,58.1332,58.213,2500.0
2011-05-27 12:40:00,58.37,58.37,58.25,58.28,5200.0,58.213,58.213,58.0933,58.1232,5200.0
2011-05-27 12:50:00,58.34,58.41,58.25,58.25,2100.0,58.183,58.2529,58.0933,58.0933,2100.0
2011-05-27 13:00:00,58.27,58.38,58.25,58.35,8800.0,58.1132,58.2229,58.0933,58.193,8800.0
2011-05-27 13:10:00,58.36,58.36,58.25,58.35,4600.0,58.203,58.203,58.0933,58.193,4600.0
2011-05-27 13:20:00,58.34,58.42,58.32,58.38,5500.0,58.183,58.2628,58.1631,58.2229,5500.0
2011-05-27 13:30:00,58.38,58.42,58.31,58.31,4600.0,58.2229,58.2628,58.1531,58.1531,4600.0
2011-05-27 13:40:00,58.31,58.32,58.27,58.27,4000.0,58.1531,58.1631,58.1132,58.1132,4000.0
2011-05-27 13:50:00,58.25,58.29,58.23,58.27,21900.0,58.0933,58.1332,58.0733,58.1132,21900.0
2011-05-27 14:00:00,58.28,58.33,58.27,58.28,4600.0,58.1232,58.1731,58.1132,58.1232,4600.0
2011-05-27 14:10:00,58.28,58.3,58.0,58.07,27200.0,58.1232,58.1432,57.844,57.9138,27200.0
2011-05-27 14:20:00,58.06,58.21,58.06,58.21,12400.0,57.9038,58.0534,57.9038,58.0534,12400.0
2011-05-27 14:30:00,58.22,58.3,58.21,58.27,12600.0,58.0634,58.1432,58.0534,58.1132,12600.0
2011-05-27 14:40:00,58.25,58.27,58.21,58.25,20000.0,58.0933,58.1132,58.0534,58.0933,20000.0
2011-05-27 14:50:00,58.25,58.33,58.15,58.33,17900.0,58.0933,58.1731,57.9936,58.1731,17900.0
2011-05-27 15:00:00,58.33,58.35,58.23,58.31,12500.0,58.1731,58.193,58.0733,58.1531,12500.0
2011-05-27 15:10:00,58.35,58.38,58.25,58.3,20400.0,58.193,58.2229,58.0933,58.1432,20400.0
2011-05-27 15:20:00,58.28,58.29,58.25,58.26,20700.0,58.1232,58.1332,58.0933,58.1033,20700.0
2011-05-27 15:30:00,58.26,58.3,58.25,58.25,27500.0,58.1033,58.1432,58.0933,58.0933,27500.0
2011-05-27 15:40:00,58.25,58.32,58.25,58.3,27600.0,58.0933,58.1631,58.0933,58.1432,27600.0
2011-05-27 15:50:00,58.29,58.34,58.24,58.26,47400.0,58.1332,58.183,58.0833,58.1033,47400.0
2011-05-31 09:30:00,58.31,59.41,58.31,59.31,23000.0,58.1531,59.2502,58.1531,59.1504,23000.0
2011-05-31 09:40:00,59.3,59.35,58.92,59.17,11100.0,59.1405,59.1903,58.7615,59.0108,11100.0
2011-05-31 09:50:00,59.32,59.32,58.88,58.88,18900.0,59.1604,59.1604,58.7216,58.7216,18900.0
2011-05-31 10:00:00,58.86,58.96,58.63,58.68,21100.0,58.7017,58.8014,58.4723,58.5221,21100.0
2011-05-31 10:10:00,58.71,58.8,58.58,58.73,21400.0,58.5521,58.6418,58.4224,58.572,21400.0
2011-05-31 10:20:00,58.75,58.78,58.49,58.72,32900.0,58.5919,58.6219,58.3326,58.562,32900.0
2011-05-31 10:30:00,58.69,59.13,58.67,59.1,23400.0,58.5321,58.9709,58.5122,58.941,23400.0
2011-05-31 10:40:00,59.1,59.42,59.08,59.42,15100.0,58.941,59.2601,58.9211,59.2601,15100.0
2011-05-31 10:50:00,59.41,59.41,59.08,59.15,15300.0,59.2502,59.2502,58.9211,58.9909,15300.0
2011-05-31 11:00:00,59.15,59.3,59.11,59.26,13500.0,58.9909,59.1405,58.951,59.1006,13500.0
2011-05-31 11:10:00,59.24,59.47,59.24,59.44,19000.0,59.0806,59.31,59.0806,59.2801,19000.0
2011-05-31 11:20:00,59.43,59.59,59.43,59.53,9800.0,59.2701,59.4297,59.2701,59.3698,9800.0
2011-05-31 11:30:00,59.52,59.63,59.48,59.63,6000.0,59.3599,59.4696,59.32,59.4696,6000.0
2011-05-31 11:40:00,59.64,59.74,59.58,59.6,4900.0,59.4796,59.5793,59.4197,59.4397,4900.0
2011-05-31 11:50:00,59.62,59.71,59.5,59.5,12100.0,59.4596,59.5494,59.3399,59.3399,12100.0
2011-05-31 12:00:00,59.44,59.59,59.38,59.52,9900.0,59.2801,59.4297,59.2203,59.3599,9900.0
2011-05-31 12:10:00,59.57,59.57,59.44,59.46,6900.0,59.4097,59.4097,59.2801,59.3,6900.0
2011-05-31 12:20:00,59.46,59.67,59.46,59.67,6100.0,59.3,59.5095,59.3,59.5095,6100.0
2011-05-31 12:30:00,59.65,59.65,59.36,59.49,7500.0,59.4895,59.4895,59.2003,59.33,7500.0
2011-05-31 12:40:00,59.5,59.67,59.5,59.61,3600.0,59.3399,59.5095,59.3399,59.4496,3600.0
2011-05-31 12:50:00,59.62,59.81,59.45,59.69,14600.0,59.4596,59.6491,59.2901,59.5294,14600.0
2011-05-31 13:00:00,59.7,59.75,59.67,59.75,7500.0,59.5394,59.5893,59.5095,59.5893,7500.0
2011-05-31 13:10:00,59.82,59.84,59.73,59.84,6000.0,59.6591,59.679,59.5693,59.679,6000.0
2011-05-31 13:20:00,59.88,59.95,59.87,59.88,3700.0,59.7189,59.7887,59.7089,59.7189,3700.0
2011-05-31 13:30:00,59.88,59.88,59.73,59.84,6400.0,59.7189,59.7189,59.5693,59.679,6400.0
2011-05-31 13:40:00,59.84,59.97,59.84,59.96,15500.0,59.679,59.8087,59.679,59.7987,15500.0
2011-05-31 13:50:00,59.97,60.2,59.96,60.13,22000.0,59.8087,60.038,59.7987,59.9682,22000.0
2011-05-31 14:00:00,60.12,60.14,59.94,60.0,8200.0,59.9583,59.9782,59.7787,59.8386,8200.0
2011-05-31 14:10:00,60.01,60.06,59.92,59.95,16600.0,59.8486,59.8984,59.7588,59.7887,16600.0
2011-05-31 14:20:00,59.95,60.04,59.95,60.0,12400.0,59.7887,59.8785,59.7887,59.8386,12400.0
2011-05-31 14:30:00,60.01,60.25,59.98,60.25,8000.0,59.8486,60.0879,59.8186,60.0879,8000.0
2011-05-31 14:40:00,60.25,60.38,60.2,60.34,18400.0,60.0879,60.2176,60.038,60.1777,18400.0
2011-05-31 14:50:00,60.38,60.38,60.0,60.04,12500.0,60.2176,60.2176,59.8386,59.8785,12500.0
2011-05-31 15:00:00,60.02,60.07,59.82,59.82,21700.0,59.8585,59.9084,59.6591,59.6591,21700.0
2011-05-31 15:10:00,59.82,59.92,59.57,59.6,25200.0,59.6591,59.7588,59.4097,59.4397,25200.0
2011-05-31 15:20:00,59.6,59.71,59.51,59.51,21200.0,59.4397,59.5494,59.3499,59.3499,21200.0
2011-05-31 15:30:00,59.57,59.76,59.56,59.66,22700.0,59.4097,59.5992,59.3998,59.4995,22700.0
2011-05-31 15:40:00,59.73,59.93,59.63,59.76,34800.0,59.5693,59.7688,59.4696,59.5992,34800.0
2011-05-31 15:50:00,59.76,60.06,59.76,59.99,76700.0,59.5992,59.8984,59.5992,59.8286,76700.0
2011-06-01 09:30:00,59.83,59.99,59.62,59.8,35100.0,59.669,59.8286,59.4596,59.6391,35100.0
2011-06-01 09:40:00,59.81,59.89,59.16,59.39,52200.0,59.6491,59.7289,59.0008,59.2302,52200.0
2011-06-01 09:50:00,59.47,59.64,59.36,59.36,12200.0,59.31,59.4796,59.2003,59.2003,12200.0
2011-06-01 10:00:00,59.36,59.38,59.0,59.33,17800.0,59.2003,59.2203,58.8413,59.1704,17800.0
2011-06-01 10:10:00,59.33,59.33,59.0,59.07,12700.0,59.1704,59.1704,58.8413,58.9111,12700.0
2011-06-01 10:20:00,59.11,59.55,59.11,59.49,31900.0,58.951,59.3898,58.951,59.33,31900.0
2011-06-01 10:30:00,59.48,59.91,59.48,59.81,27400.0,59.32,59.7488,59.32,59.6491,27400.0
2011-06-01 10:40:00,59.77,59.97,59.74,59.79,16600.0,59.6092,59.8087,59.5793,59.6291,16600.0
2011-06-01 10:50:00,59.75,59.77,59.43,59.43,6800.0,59.5893,59.6092,59.2701,59.2701,6800.0
2011-06-01 11:00:00,59.49,59.69,59.49,59.57,7900.0,59.33,59.5294,59.33,59.4097,7900.0
2011-06-01 11:10:00,59.6,59.6,59.41,59.41,6700.0,59.4397,59.4397,59.2502,59.2502,6700.0
2011-06-01 11:20:00,59.44,59.52,59.39,59.46,2200.0,59.2801,59.3599,59.2302,59.3,2200.0
2011-06-01 11:30:00,59.43,59.47,59.22,59.22,8800.0,59.2701,59.31,59.0607,59.0607,8800.0
2011-06-01 11:40:00,59.2,59.3,59.06,59.06,6100.0,59.0407,59.1405,58.9011,58.9011,6100.0
2011-06-01 11:50:00,59.06,59.06,58.95,59.02,5800.0,58.9011,58.9011,58.7914,58.8612,5800.0
2011-06-01 12:00:00,59.05,59.1,58.96,59.04,4100.0,58.8911,58.941,58.8014,58.8812,4100.0
2011-06-01 12:10:00,59.01,59.1,58.91,58.95,5200.0,58.8512,58.941,58.7515,58.7914,5200.0
2011-06-01 12:20:00,58.95,59.07,58.86,59.0,6800.0,58.7914,58.9111,58.7017,58.8413,6800.0
2011-06-01 12:30:00,58.91,59.24,58.91,59.16,8000.0,58.7515,59.0806,58.7515,59.0008,8000.0
2011-06-01 12:40:00,59.16,59.17,59.0,59.0,2600.0,59.0008,59.0108,58.8413,58.8413,2600.0
2011-06-01 12:50:00,59.03,59.11,58.95,59.11,4900.0,58.8712,58.951,58.7914,58.951,4900.0
2011-06-01 13:00:00,59.13,59.28,58.99,59.13,4100.0,58.9709,59.1205,58.8313,58.9709,4100.0
2011-06-01 13:10:00,59.09,59.09,58.88,58.89,4000.0,58.931,58.931,58.7216,58.7316,4000.0
2011-06-01 13:20:00,58.88,58.92,58.4,58.48,13500.0,58.7216,58.7615,58.2429,58.3227,13500.0
2011-06-01 13:30:00,58.55,58.56,58.36,58.44,12900.0,58.3925,58.4025,58.203,58.2828,12900.0
2011-06-01 13:40:00,58.41,58.68,58.41,58.57,7400.0,58.2529,58.5221,58.2529,58.4124,7400.0
2011-06-01 13:50:00,58.53,58.53,58.4,58.46,8000.0,58.3725,58.3725,58.2429,58.3027,8000.0
2011-06-01 14:00:00,58.46,58.54,58.37,58.47,6500.0,58.3027,58.3825,58.213,58.3127,6500.0
2011-06-01 14:10:00,58.53,58.53,58.3,58.33,6300.0,58.3725,58.3725,58.1432,58.1731,6300.0
2011-06-01 14:20:00,58.34,58.39,58.21,58.28,10400.0,58.183,58.2329,58.0534,58.1232,10400.0
2011-06-01 14:30:00,58.22,58.23,58.07,58.2,7600.0,58.0634,58.0733,57.9138,58.0434,7600.0
2011-06-01 14:40:00,58.18,58.29,58.11,58.22,10600.0,58.0235,58.1332,57.9537,58.0634,10600.0
2011-06-01 14:50:00,58.21,58.24,58.01,58.04,16500.0,58.0534,58.0833,57.8539,57.8839,16500.0
2011-06-01 15:00:00,58.03,58.06,57.85,57.94,27600.0,57.8739,57.9038,57.6944,57.7841,27600.0
2011-06-01 15:10:00,57.93,57.99,57.8,57.89,17900.0,57.7742,57.834,57.6445,57.7343,17900.0
2011-06-01 15:20:00,57.92,58.03,57.85,58.02,17700.0,57.7642,57.8739,57.6944,57.8639,17700.0
2011-06-01 15:30:00,58.04,58.09,57.89,58.03,19900.0,57.8839,57.9337,57.7343,57.8739,19900.0
2011-06-01 15:40:00,58.03,58.05,57.72,57.84,21000.0,57.8739,57.8938,57.5647,57.6844,21000.0
2011-06-01 15:50:00,57.84,58.11,57.79,57.94,53400.0,57.6844,57.9537,57.6345,57.7841,53400.0
2011-06-02 09:30:00,59.27,59.93,58.78,59.17,28500.0,59.1105,59.7688,58.6219,59.0108,28500.0
2011-06-02 09:40:00,59.05,59.31,58.66,58.72,42500.0,58.8911,59.1504,58.5022,58.562,42500.0
2011-06-02 09:50:00,58.75,59.29,58.68,59.05,18900.0,58.5919,59.1305,58.5221,58.8911,18900.0
2011-06-02 10:00:00,59.13,59.8,59.12,59.68,23600.0,58.9709,59.6391,58.961,59.5194,23600.0
2011-06-02 10:10:00,59.67,60.0,59.58,59.73,12900.0,59.5095,59.8386,59.4197,59.5693,12900.0
2011-06-02 10:20:00,59.9,59.9,59.57,59.66,11400.0,59.7389,59.7389,59.4097,59.4995,11400.0
2011-06-02 10:30:00,59.6,59.8,59.57,59.73,3400.0,59.4397,59.6391,59.4097,59.5693,3400.0
2011-06-02 10:40:00,59.78,59.94,59.77,59.77,1600.0,59.6192,59.7787,59.6092,59.6092,1600.0
2011-06-02 10:50:00,59.77,59.83,59.43,59.43,6900.0,59.6092,59.669,59.2701,59.2701,6900.0
2011-06-02 11:00:00,59.42,59.45,59.08,59.08,9600.0,59.2601,59.2901,58.9211,58.9211,9600.0
2011-06-02 11:10:00,59.12,59.12,58.87,58.96,8500.0,58.961,58.961,58.7116,58.8014,8500.0
2011-06-02 11:20:00,59.0,59.03,58.78,58.78,4500.0,58.8413,58.8712,58.6219,58.6219,4500.0
2011-06-02 11:30:00,58.79,58.85,58.28,58.28,10300.0,58.6318,58.6917,58.1232,58.1232,10300.0
2011-06-02 11:40:00,58.3,58.3,58.09,58.11,4200.0,58.1432,58.1432,57.9337,57.9537,4200.0
2011-06-02 11:50:00,58.2,58.42,58.19,58.24,5100.0,58.0434,58.2628,58.0335,58.0833,5100.0
2011-06-02 12:00:00,58.23,58.24,58.18,58.24,5900.0,58.0733,58.0833,58.0235,58.0833,5900.0
2011-06-02 12:10:00,58.22,58.22,58.1,58.14,7800.0,58.0634,58.0634,57.9437,57.9836,7800.0
2011-06-02 12:20:00,58.15,58.18,58.0,58.01,16400.0,57.9936,58.0235,57.844,57.8539,16400.0
2011-06-02 12:30:00,58.14,58.14,57.95,58.0,2900.0,57.9836,57.9836,57.7941,57.844,2900.0
2011-06-02 12:40:00,58.03,58.21,58.03,58.18,7600.0,57.8739,58.0534,57.8739,58.0235,7600.0
2011-06-02 12:50:00,58.17,58.3,58.12,58.24,18200.0,58.0135,58.1432,57.9636,58.0833,18200.0
2011-06-02 13:00:00,58.25,58.34,58.25,58.26,16300.0,58.0933,58.183,58.0933,58.1033,16300.0
2011-06-02 13:10:00,58.29,58.41,58.18,58.41,8600.0,58.1332,58.2529,58.0235,58.2529,8600.0
2011-06-02 13:20:00,58.45,58.6,58.36,58.42,13800.0,58.2928,58.4424,58.203,58.2628,13800.0
2011-06-02 13:30:00,58.31,58.4,58.18,58.29,6000.0,58.1531,58.2429,58.0235,58.1332,6000.0
2011-06-02 13:40:00,58.31,58.36,58.3,58.34,2700.0,58.1531,58.203,58.1432,58.183,2700.0
2011-06-02 13:50:00,58.32,58.59,58.25,58.54,5900.0,58.1631,58.4324,58.0933,58.3825,5900.0
2011-06-02 14:00:00,58.58,58.72,58.57,58.6,3900.0,58.4224,58.562,58.4124,58.4424,3900.0
2011-06-02 14:10:00,58.55,58.79,58.44,58.5,6500.0,58.3925,58.6318,58.2828,58.3426,6500.0
2011-06-02 14:20:00,58.49,58.69,58.49,58.54,10700.0,58.3326,58.5321,58.3326,58.3825,10700.0
2011-06-02 14:30:00,58.57,58.65,58.49,58.59,6900.0,58.4124,58.4922,58.3326,58.4324,6900.0
2011-06-02 14:40:00,58.65,58.73,58.57,58.69,5000.0,58.4922,58.572,58.4124,58.5321,5000.0
2011-06-02 14:50:00,58.69,58.78,58.67,58.76,4500.0,58.5321,58.6219,58.5122,58.6019,4500.0
2011-06-02 15:00:00,58.79,58.9,58.76,58.89,8300.0,58.6318,58.7415,58.6019,58.7316,8300.0
2011-06-02 15:10:00,58.88,58.89,58.68,58.77,12800.0,58.7216,58.7316,58.5221,58.6119,12800.0
2011-06-02 15:20:00,58.73,58.79,58.57,58.64,16800.0,58.572,58.6318,58.4124,58.4822,16800.0
2011-06-02 15:30:00,58.64,58.77,58.55,58.76,20800.0,58.4822,58.6119,58.3925,58.6019,20800.0
2011-06-02 15:40:00,58.76,58.85,58.66,58.81,20100.0,58.6019,58.6917,58.5022,58.6518,20100.0
2011-06-02 15:50:00,58.86,59.08,58.84,59.06,62500.0,58.7017,58.9211,58.6817,58.9011,62500.0
2011-06-03 09:30:00,57.97,58.07,57.6,57.73,17400.0,57.814,57.9138,57.445,57.5747,17400.0
2011-06-03 09:40:00,57.65,58.36,57.65,57.98,36500.0,57.4949,58.203,57.4949,57.824,36500.0
2011-06-03 09:50:00,57.98,58.02,57.35,57.96,15900.0,57.824,57.8639,57.1957,57.8041,15900.0
2011-06-03 10:00:00,58.04,58.45,58.04,58.32,5800.0,57.8839,58.2928,57.8839,58.1631,5800.0
2011-06-03 10:10:00,58.24,58.4,57.78,57.81,18900.0,58.0833,58.2429,57.6246,57.6545,18900.0
2011-06-03 10:20:00,57.77,58.0,57.62,57.98,10900.0,57.6146,57.844,57.465,57.824,10900.0
2011-06-03 10:30:00,57.94,58.14,57.94,58.14,16600.0,57.7841,57.9836,57.7841,57.9836,16600.0
2011-06-03 10:40:00,58.14,58.55,58.1,58.5,8000.0,57.9836,58.3925,57.9437,58.3426,8000.0
2011-06-03 10:50:00,58.49,58.49,58.16,58.32,14900.0,58.3326,58.3326,58.0035,58.1631,14900.0
2011-06-03 11:00:00,58.32,58.43,58.26,58.3,11600.0,58.1631,58.2728,58.1033,58.1432,11600.0
2011-06-03 11:10:00,58.31,58.37,58.2,58.24,13100.0,58.1531,58.213,58.0434,58.0833,13100.0
2011-06-03 11:20:00,58.25,58.35,58.25,58.35,6900.0,58.0933,58.193,58.0933,58.193,6900.0
2011-06-03 11:30:00,58.41,58.41,58.28,58.31,5500.0,58.2529,58.2529,58.1232,58.1531,5500.0
2011-06-03 11:40:00,58.29,58.38,58.24,58.38,17800.0,58.1332,58.2229,58.0833,58.2229,17800.0
2011-06-03 11:50:00,58.4,58.44,58.33,58.33,2500.0,58.2429,58.2828,58.1731,58.1731,2500.0
2011-06-03 12:00:00,58.32,58.4,58.27,58.34,4700.0,58.1631,58.2429,58.1132,58.183,4700.0
2011-06-03 12:10:00,58.31,58.38,58.24,58.34,3700.0,58.1531,58.2229,58.0833,58.183,3700.0
2011-06-03 12:20:00,58.32,58.32,58.29,58.29,4100.0,58.1631,58.1631,58.1332,58.1332,4100.0
2011-06-03 12:30:00,58.29,58.39,58.27,58.37,8700.0,58.1332,58.2329,58.1132,58.213,8700.0
2011-06-03 12:40:00,58.38,58.62,58.37,58.62,6100.0,58.2229,58.4623,58.213,58.4623,6100.0
2011-06-03 12:50:00,58.63,58.75,58.61,58.67,5800.0,58.4723,58.5919,58.4523,58.5122,5800.0
2011-06-03 13:00:00,58.68,58.77,58.58,58.73,4300.0,58.5221,58.6119,58.4224,58.572,4300.0
2011-06-03 13:10:00,58.65,58.71,58.61,58.64,3100.0,58.4922,58.5521,58.4523,58.4822,3100.0
2011-06-03 13:20:00,58.65,58.66,58.53,58.53,2900.0,58.4922,58.5022,58.3725,58.3725,2900.0
2011-06-03 13:30:00,58.51,58.51,58.31,58.42,5300.0,58.3526,58.3526,58.1531,58.2628,5300.0
2011-06-03 13:40:00,58.43,58.45,58.41,58.44,11300.0,58.2728,58.2928,58.2529,58.2828,11300.0
2011-06-03 13:50:00,58.49,58.54,58.41,58.45,9200.0,58.3326,58.3825,58.2529,58.2928,9200.0
2011-06-03 14:00:00,58.42,58.44,58.33,58.37,8900.0,58.2628,58.2828,58.1731,58.213,8900.0
2011-06-03 14:10:00,58.4,58.48,58.37,58.48,2600.0,58.2429,58.3227,58.213,58.3227,2600.0
2011-06-03 14:20:00,58.49,58.59,58.46,58.5,5400.0,58.3326,58.4324,58.3027,58.3426,5400.0
2011-06-03 14:30:00,58.5,58.54,58.43,58.48,9900.0,58.3426,58.3825,58.2728,58.3227,9900.0
2011-06-03 14:40:00,58.47,58.53,58.43,58.51,8400.0,58.3127,58.3725,58.2728,58.3526,8400.0
2011-06-03 14:50:00,58.53,58.55,58.32,58.32,12500.0,58.3725,58.3925,58.1631,58.1631,12500.0
2011-06-03 15:00:00,58.32,58.39,58.27,58.3,10500.0,58.1631,58.2329,58.1132,58.1432,10500.0
2011-06-03 15:10:00,58.29,58.3,58.1,58.15,12500.0,58.1332,58.1432,57.9437,57.9936,12500.0
2011-06-03 15:20:00,58.13,58.25,58.1,58.25,6900.0,57.9736,58.0933,57.9437,58.0933,6900.0
2011-06-03 15:30:00,58.25,58.5,58.25,58.5,9000.0,58.0933,58.3426,58.0933,58.3426,9000.0
2011-06-03 15:40:00,58.52,58.57,58.24,58.25,23800.0,58.3626,58.4124,58.0833,58.0933,23800.0
2011-06-03 15:50:00,58.25,58.26,58.02,58.03,29400.0,58.0933,58.1033,57.8639,57.8739,29400.0
2011-06-06 09:30:00,57.89,58.0,57.12,57.78,21800.0,57.7343,57.844,56.9663,57.6246,21800.0
2011-06-06 09:40:00,57.88,58.0,57.71,57.93,9200.0,57.7243,57.844,57.5547,57.7742,9200.0
2011-06-06 09:50:00,57.86,58.0,57.74,58.0,6100.0,57.7043,57.844,57.5847,57.844,6100.0
2011-06-06 10:00:00,58.0,58.0,57.68,57.84,11400.0,57.844,57.844,57.5248,57.6844,11400.0
2011-06-06 10:10:00,57.83,58.15,57.74,58.14,9400.0,57.6744,57.9936,57.5847,57.9836,9400.0
2011-06-06 10:20:00,58.15,58.33,57.81,58.24,9000.0,57.9936,58.1731,57.6545,58.0833,9000.0
2011-06-06 10:30:00,58.19,58.36,58.06,58.09,6100.0,58.0335,58.203,57.9038,57.9337,6100.0
2011-06-06 10:40:00,58.08,58.13,57.46,57.46,13600.0,57.9237,57.9736,57.3054,57.3054,13600.0
2011-06-06 10:50:00,57.53,57.56,56.94,56.97,51200.0,57.3752,57.4051,56.7868,56.8167,51200.0
2011-06-06 11:00:00,56.96,57.3,56.88,57.19,8700.0,56.8068,57.1458,56.727,57.0361,8700.0
2011-06-06 11:10:00,57.16,57.35,57.1,57.21,7600.0,57.0062,57.1957,56.9464,57.0561,7600.0
2011-06-06 11:20:00,57.28,57.52,57.25,57.37,6400.0,57.1259,57.3653,57.096,57.2157,6400.0
2011-06-06 11:30:00,57.4,57.64,57.35,57.52,9200.0,57.2456,57.4849,57.1957,57.3653,9200.0
2011-06-06 11:40:00,57.59,57.59,57.4,57.51,8100.0,57.4351,57.4351,57.2456,57.3553,8100.0
2011-06-06 11:50:00,57.43,57.53,57.35,57.4,11600.0,57.2755,57.3752,57.1957,57.2456,11600.0
2011-06-06 12:00:00,57.39,57.39,57.26,57.28,2600.0,57.2356,57.2356,57.106,57.1259,2600.0
2011-06-06 12:10:00,57.28,57.48,57.25,57.41,5000.0,57.1259,57.3254,57.096,57.2556,5000.0
2011-06-06 12:20:00,57.38,57.51,57.37,57.44,5800.0,57.2256,57.3553,57.2157,57.2855,5800.0
2011-06-06 12:30:00,57.43,57.45,57.25,57.38,6900.0,57.2755,57.2954,57.096,57.2256,6900.0
2011-06-06 12:40:00,57.35,57.35,57.1,57.14,3200.0,57.1957,57.1957,56.9464,56.9863,3200.0
2011-06-06 12:50:00,57.17,57.28,57.15,57.24,4100.0,57.0162,57.1259,56.9963,57.086,4100.0
2011-06-06 13:00:00,57.23,57.24,56.98,57.01,8400.0,57.076,57.086,56.8267,56.8566,8400.0
2011-06-06 13:10:00,57.0,57.23,57.0,57.11,8300.0,56.8467,57.076,56.8467,56.9564,8300.0
2011-06-06 13:20:00,57.12,57.15,56.93,56.93,6200.0,56.9663,56.9963,56.7768,56.7768,6200.0
2011-06-06 13:30:00,56.94,56.96,56.73,56.77,5400.0,56.7868,56.8068,56.5774,56.6173,5400.0
2011-06-06 13:40:00,56.76,56.78,56.6,56.7,5200.0,56.6073,56.6272,56.4477,56.5475,5200.0
2011-06-06 13:50:00,56.68,56.76,56.63,56.69,4600.0,56.5275,56.6073,56.4777,56.5375,4600.0
2011-06-06 14:00:00,56.73,56.87,56.7,56.8,8900.0,56.5774,56.717,56.5475,56.6472,8900.0
2011-06-06 14:10:00,56.86,56.95,56.76,56.77,5700.0,56.707,56.7968,56.6073,56.6173,5700.0
2011-06-06 14:20:00,56.75,56.98,56.74,56.75,6100.0,56.5973,56.8267,56.5874,56.5973,6100.0
2011-06-06 14:30:00,56.71,56.83,56.66,56.72,5600.0,56.5574,56.6771,56.5076,56.5674,5600.0
2011-06-06 14:40:00,56.69,56.78,56.52,56.55,8500.0,56.5375,56.6272,56.3679,56.3979,8500.0
2011-06-06 14:50:00,56.64,56.64,56.23,56.45,15000.0,56.4876,56.4876,56.0787,56.2981,15000.0
2011-06-06 15:00:00,56.48,56.66,56.44,56.48,11900.0,56.3281,56.5076,56.2882,56.3281,11900.0
2011-06-06 15:10:00,56.48,56.48,56.2,56.42,12700.0,56.3281,56.3281,56.0488,56.2682,12700.0
2011-06-06 15:20:00,56.44,56.48,56.34,56.36,16400.0,56.2882,56.3281,56.1884,56.2084,16400.0
2011-06-06 15:30:00,56.41,56.66,56.41,56.66,13100.0,56.2582,56.5076,56.2582,56.5076,13100.0
2011-06-06 15:40:00,56.65,56.77,56.59,56.61,16300.0,56.4976,56.6173,56.4378,56.4577,16300.0
2011-06-06 15:50:00,56.6,56.61,56.32,56.35,42300.0,56.4477,56.4577,56.1685,56.1984,42300.0
2011-06-07 09:30:00,57.34,57.44,56.92,57.29,13700.0,57.1857,57.2855,56.7669,57.1359,13700.0
2011-06-07 09:40:00,57.35,57.63,57.26,57.53,10300.0,57.1957,57.475,57.106,57.3752,10300.0
2011-06-07 09:50:00,57.45,58.04,57.34,58.04,13600.0,57.2954,57.8839,57.1857,57.8839,13600.0
2011-06-07 10:00:00,58.05,58.22,57.89,58.22,21200.0,57.8938,58.0634,57.7343,58.0634,21200.0
2011-06-07 10:10:00,58.18,58.55,58.16,58.55,12900.0,58.0235,58.3925,58.0035,58.3925,12900.0
2011-06-07 10:20:00,58.55,58.58,58.25,58.28,4900.0,58.3925,58.4224,58.0933,58.1232,4900.0
2011-06-07 10:30:00,58.26,58.4,58.21,58.38,3400.0,58.1033,58.2429,58.0534,58.2229,3400.0
2011-06-07 10:40:00,58.45,58.69,58.43,58.6,18100.0,58.2928,58.5321,58.2728,58.4424,18100.0
2011-06-07 10:50:00,58.69,58.69,57.81,58.0,47300.0,58.5321,58.5321,57.6545,57.844,47300.0
2011-06-07 11:00:00,57.98,58.07,57.91,57.99,13300.0,57.824,57.9138,57.7542,57.834,13300.0
2011-06-07 11:10:00,57.99,58.01,57.62,57.64,19000.0,57.834,57.8539,57.465,57.4849,19000.0
2011-06-07 11:20:00,57.69,57.95,57.69,57.82,4900.0,57.5348,57.7941,57.5348,57.6644,4900.0
2011-06-07 11:30:00,57.83,57.97,57.83,57.94,2500.0,57.6744,57.814,57.6744,57.7841,2500.0
2011-06-07 11:40:00,57.86,58.17,57.79,58.15,12000.0,57.7043,58.0135,57.6345,57.9936,12000.0
2011-06-07 11:50:00,58.14,58.54,58.14,58.54,14100.0,57.9836,58.3825,57.9836,58.3825,14100.0
2011-06-07 12:00:00,58.53,58.6,58.48,58.6,11000.0,58.3725,58.4424,58.3227,58.4424,11000.0
2011-06-07 12:10:00,58.6,58.8,58.53,58.8,10900.0,58.4424,58.6418,58.3725,58.6418,10900.0
2011-06-07 12:20:00,58.8,58.89,58.74,58.78,3800.0,58.6418,58.7316,58.582,58.6219,3800.0
2011-06-07 12:30:00,58.84,59.04,58.8,58.95,10100.0,58.6817,58.8812,58.6418,58.7914,10100.0
2011-06-07 12:40:00,58.91,58.91,58.42,58.53,6100.0,58.7515,58.7515,58.2628,58.3725,6100.0
2011-06-07 12:50:00,58.52,58.79,58.52,58.58,3700.0,58.3626,58.6318,58.3626,58.4224,3700.0
2011-06-07 13:00:00,58.58,58.79,58.58,58.76,5500.0,58.4224,58.6318,58.4224,58.6019,5500.0
2011-06-07 13:10:00,58.75,58.89,58.74,58.88,3000.0,58.5919,58.7316,58.582,58.7216,3000.0
2011-06-07 13:20:00,58.88,58.88,58.77,58.82,3900.0,58.7216,58.7216,58.6119,58.6618,3900.0
2011-06-07 13:30:00,58.8,58.86,58.72,58.77,3800.0,58.6418,58.7017,58.562,58.6119,3800.0
2011-06-07 13:40:00,58.83,58.83,58.52,58.56,15300.0,58.6717,58.6717,58.3626,58.4025,15300.0
2011-06-07 13:50:00,58.57,58.67,58.51,58.54,9800.0,58.4124,58.5122,58.3526,58.3825,9800.0
2011-06-07 14:00:00,58.51,58.6,58.41,58.59,8600.0,58.3526,58.4424,58.2529,58.4324,8600.0
2011-06-07 14:10:00,58.65,58.78,58.54,58.7,11100.0,58.4922,58.6219,58.3825,58.5421,11100.0
2011-06-07 14:20:00,58.69,58.76,58.61,58.74,11300.0,58.5321,58.6019,58.4523,58.582,11300.0
2011-06-07 14:30:00,58.71,58.71,58.47,58.48,9200.0,58.5521,58.5521,58.3127,58.3227,9200.0
2011-06-07 14:40:00,58.51,58.69,58.51,58.66,7900.0,58.3526,58.5321,58.3526,58.5022,7900.0
2011-06-07 14:50:00,58.65,58.69,58.52,58.64,10100.0,58.4922,58.5321,58.3626,58.4822,10100.0
2011-06-07 15:00:00,58.62,58.77,58.58,58.59,7700.0,58.4623,58.6119,58.4224,58.4324,7700.0
2011-06-07 15:10:00,58.57,58.57,58.41,58.41,6800.0,58.4124,58.4124,58.2529,58.2529,6800.0
2011-06-07 15:20:00,58.46,58.51,58.38,58.38,14200.0,58.3027,58.3526,58.2229,58.2229,14200.0
2011-06-07 15:30:00,58.37,58.37,58.27,58.33,18700.0,58.213,58.213,58.1132,58.1731,18700.0
2011-06-07 15:40:00,58.32,58.41,58.25,58.35,28000.0,58.1631,58.2529,58.0933,58.193,28000.0
2011-06-07 15:50:00,58.32,58.43,58.25,58.32,44900.0,58.1631,58.2728,58.0933,58.1631,44900.0
2011-06-08 09:30:00,57.98,58.22,57.62,57.98,7300.0,57.824,58.0634,57.465,57.824,7300.0
2011-06-08 09:40:00,57.98,58.3,57.61,57.64,10900.0,57.824,58.1432,57.455,57.4849,10900.0
2011-06-08 09:50:00,57.63,57.95,57.19,57.25,8100.0,57.475,57.7941,57.0361,57.096,8100.0
2011-06-08 10:00:00,57.23,57.27,57.13,57.25,14900.0,57.076,57.1159,56.9763,57.096,14900.0
2011-06-08 10:10:00,57.25,57.4,57.22,57.3,15800.0,57.096,57.2456,57.0661,57.1458,15800.0
2011-06-08 10:20:00,57.3,57.48,57.29,57.35,6800.0,57.1458,57.3254,57.1359,57.1957,6800.0
2011-06-08 10:30:00,57.36,57.39,57.24,57.34,4500.0,57.2057,57.2356,57.086,57.1857,4500.0
2011-06-08 10:40:00,57.31,57.38,57.22,57.38,7200.0,57.1558,57.2256,57.0661,57.2256,7200.0
2011-06-08 10:50:00,57.38,57.39,57.26,57.39,10800.0,57.2256,57.2356,57.106,57.2356,10800.0
2011-06-08 11:00:00,57.43,57.71,57.39,57.71,15600.0,57.2755,57.5547,57.2356,57.5547,15600.0
2011-06-08 11:10:00,57.68,57.8,57.58,57.62,4300.0,57.5248,57.6445,57.4251,57.465,4300.0
2011-06-08 11:20:00,57.57,57.69,57.45,57.45,3400.0,57.4151,57.5348,57.2954,57.2954,3400.0
2011-06-08 11:30:00,57.38,57.5,57.36,57.47,4700.0,57.2256,57.3453,57.2057,57.3154,4700.0
2011-06-08 11:40:00,57.43,57.54,57.34,57.44,5700.0,57.2755,57.3852,57.1857,57.2855,5700.0
2011-06-08 11:50:00,57.48,57.76,57.48,57.74,2300.0,57.3254,57.6046,57.3254,57.5847,2300.0
2011-06-08 12:00:00,57.75,57.78,57.61,57.71,3500.0,57.5946,57.6246,57.455,57.5547,3500.0
2011-06-08 12:10:00,57.68,57.77,57.55,57.6,6100.0,57.5248,57.6146,57.3952,57.445,6100.0
2011-06-08 12:20:00,57.59,57.59,57.27,57.39,3500.0,57.4351,57.4351,57.1159,57.2356,3500.0
2011-06-08 12:30:00,57.38,57.43,57.34,57.34,2400.0,57.2256,57.2755,57.1857,57.1857,2400.0
2011-06-08 12:40:00,57.35,57.57,57.35,57.52,4700.0,57.1957,57.4151,57.1957,57.3653,4700.0
2011-06-08 12:50:00,57.6,57.74,57.6,57.73,4500.0,57.445,57.5847,57.445,57.5747,4500.0
2011-06-08 13:00:00,57.71,57.71,57.53,57.68,6700.0,57.5547,57.5547,57.3752,57.5248,6700.0
2011-06-08 13:10:00,57.68,57.73,57.64,57.7,3800.0,57.5248,57.5747,57.4849,57.5448,3800.0
2011-06-08 13:20:00,57.73,57.79,57.68,57.73,6000.0,57.5747,57.6345,57.5248,57.5747,6000.0
2011-06-08 13:30:00,57.75,57.76,57.42,57.43,4200.0,57.5946,57.6046,57.2655,57.2755,4200.0
2011-06-08 13:40:00,57.45,57.45,57.25,57.25,5700.0,57.2954,57.2954,57.096,57.096,5700.0
2011-06-08 13:50:00,57.25,57.27,57.03,57.04,12700.0,57.096,57.1159,56.8766,56.8865,12700.0
2011-06-08 14:00:00,57.06,57.24,57.04,57.06,10400.0,56.9065,57.086,56.8865,56.9065,10400.0
2011-06-08 14:10:00,57.12,57.13,56.95,57.12,6700.0,56.9663,56.9763,56.7968,56.9663,6700.0
2011-06-08 14:20:00,57.11,57.11,56.73,56.91,8400.0,56.9564,56.9564,56.5774,56.7569,8400.0
2011-06-08 14:30:00,56.89,57.26,56.89,57.13,7500.0,56.737,57.106,56.737,56.9763,7500.0
2011-06-08 14:40:00,57.15,57.18,56.97,57.04,9000.0,56.9963,57.0262,56.8167,56.8865,9000.0
2011-06-08 14:50:00,57.05,57.16,56.98,57.1,6700.0,56.8965,57.0062,56.8267,56.9464,6700.0
2011-06-08 15:00:00,57.11,57.15,56.96,57.05,6800.0,56.9564,56.9963,56.8068,56.8965,6800.0
2011-06-08 15:10:00,57.06,57.07,56.67,56.74,18000.0,56.9065,56.9165,56.5175,56.5874,18000.0
2011-06-08 15:20:00,56.74,56.8,56.55,56.8,35400.0,56.5874,56.6472,56.3979,56.6472,35400.0
2011-06-08 15:30:00,56.81,56.93,56.75,56.82,18500.0,56.6572,56.7768,56.5973,56.6671,18500.0
2011-06-08 15:40:00,56.83,57.14,56.82,56.98,21300.0,56.6771,56.9863,56.6671,56.8267,21300.0
2011-06-08 15:50:00,56.99,57.0,56.73,56.76,46800.0,56.8367,56.8467,56.5774,56.6073,46800.0
2011-06-09 09:30:00,57.02,57.02,55.87,56.11,18500.0,56.8666,56.8666,55.7197,55.959,18500.0
2011-06-09 09:40:00,56.06,56.13,55.51,55.78,42700.0,55.9092,55.979,55.3607,55.6299,42700.0
2011-06-09 09:50:00,55.87,56.21,55.79,55.85,41000.0,55.7197,56.0588,55.6399,55.6997,41000.0
2011-06-09 10:00:00,55.9,56.02,55.73,55.73,17000.0,55.7496,55.8693,55.5801,55.5801,17000.0
2011-06-09 10:10:00,55.74,56.21,55.73,55.93,21900.0,55.59,56.0588,55.5801,55.7795,21900.0
2011-06-09 10:20:00,55.93,56.22,55.73,55.78,87200.0,55.7795,56.0688,55.5801,55.6299,87200.0
2011-06-09 10:30:00,55.79,56.06,55.61,55.9,21900.0,55.6399,55.9092,55.4604,55.7496,21900.0
2011-06-09 10:40:00,55.92,56.18,55.88,56.03,18200.0,55.7696,56.0289,55.7297,55.8793,18200.0
2011-06-09 10:50:00,56.01,56.12,55.91,55.95,15200.0,55.8593,55.969,55.7596,55.7995,15200.0
2011-06-09 11:00:00,55.95,56.0,55.64,55.75,39500.0,55.7995,55.8493,55.4903,55.6,39500.0
2011-06-09 11:10:00,55.81,55.98,55.67,55.98,16000.0,55.6599,55.8294,55.5202,55.8294,16000.0
2011-06-09 11:20:00,55.9,56.0,55.62,55.82,18600.0,55.7496,55.8493,55.4704,55.6698,18600.0
2011-06-09 11:30:00,55.85,56.03,55.83,55.92,12600.0,55.6997,55.8793,55.6798,55.7696,12600.0
2011-06-09 11:40:00,55.93,55.95,55.59,55.8,30600.0,55.7795,55.7995,55.4404,55.6499,30600.0
2011-06-09 11:50:00,55.75,55.98,55.74,55.9,18500.0,55.6,55.8294,55.59,55.7496,18500.0
2011-06-09 12:00:00,55.85,56.08,55.85,55.96,10600.0,55.6997,55.9291,55.6997,55.8095,10600.0
2011-06-09 12:10:00,56.0,56.01,55.85,55.88,10500.0,55.8493,55.8593,55.6997,55.7297,10500.0
2011-06-09 12:20:00,55.92,56.14,55.85,56.04,19800.0,55.7696,55.989,55.6997,55.8892,19800.0
2011-06-09 12:30:00,56.03,56.16,56.03,56.15,8000.0,55.8793,56.0089,55.8793,55.9989,8000.0
2011-06-09 12:40:00,56.2,56.31,56.09,56.09,11200.0,56.0488,56.1585,55.9391,55.9391,11200.0
2011-06-09 12:50:00,56.08,56.08,55.9,55.9,7600.0,55.9291,55.9291,55.7496,55.7496,7600.0
2011-06-09 13:00:00,55.94,56.05,55.91,55.95,8300.0,55.7895,55.8992,55.7596,55.7995,8300.0
2011-06-09 13:10:00,55.98,56.23,55.98,56.1,8600.0,55.8294,56.0787,55.8294,55.9491,8600.0
2011-06-09 13:20:00,56.09,56.31,56.08,56.11,12300.0,55.9391,56.1585,55.9291,55.959,12300.0
2011-06-09 13:30:00,56.09,56.31,56.08,56.12,8800.0,55.9391,56.1585,55.9291,55.969,8800.0
2011-06-09 13:40:00,56.13,56.26,55.96,56.15,13300.0,55.979,56.1086,55.8095,55.9989,13300.0
2011-06-09 13:50:00,56.14,56.3,56.09,56.09,8100.0,55.989,56.1485,55.9391,55.9391,8100.0
2011-06-09 14:00:00,56.08,56.36,56.05,56.31,9800.0,55.9291,56.2084,55.8992,56.1585,9800.0
2011-06-09 14:10:00,56.31,56.67,56.3,56.66,15800.0,56.1585,56.5175,56.1485,56.5076,15800.0
2011-06-09 14:20:00,56.68,56.92,56.68,56.76,9600.0,56.5275,56.7669,56.5275,56.6073,9600.0
2011-06-09 14:30:00,56.77,56.8,56.51,56.54,11600.0,56.6173,56.6472,56.358,56.3879,11600.0
2011-06-09 14:40:00,56.56,56.56,56.05,56.07,29900.0,56.4078,56.4078,55.8992,55.9192,29900.0
2011-06-09 14:50:00,56.05,56.17,56.02,56.13,30000.0,55.8992,56.0189,55.8693,55.979,30000.0
2011-06-09 15:00:00,56.12,56.25,56.11,56.25,18100.0,55.969,56.0987,55.959,56.0987,18100.0
2011-06-09 15:10:00,56.24,56.36,56.14,56.14,17800.0,56.0887,56.2084,55.989,55.989,17800.0
2011-06-09 15:20:00,56.14,56.25,56.1,56.21,22700.0,55.989,56.0987,55.9491,56.0588,22700.0
2011-06-09 15:30:00,56.24,56.25,56.05,56.12,22000.0,56.0887,56.0987,55.8992,55.969,22000.0
2011-06-09 15:40:00,56.12,56.23,55.75,55.92,85800.0,55.969,56.0787,55.6,55.7696,85800.0
2011-06-09 15:50:00,55.91,55.92,55.18,55.78,259300.0,55.7596,55.7696,55.0316,55.6299,259300.0
2011-06-10 09:30:00,55.67,56.28,55.46,55.46,20400.0,55.5202,56.1286,55.3108,55.3108,20400.0
2011-06-10 09:40:00,55.6,55.87,55.41,55.84,64500.0,55.4504,55.7197,55.2609,55.6898,64500.0
2011-06-10 09:50:00,55.81,55.83,55.43,55.73,67200.0,55.6599,55.6798,55.2809,55.5801,67200.0
2011-06-10 10:00:00,55.74,56.0,55.4,55.45,19300.0,55.59,55.8493,55.251,55.3008,19300.0
2011-06-10 10:10:00,55.43,55.45,54.77,54.8,107100.0,55.2809,55.3008,54.6227,54.6526,107100.0
2011-06-10 10:20:00,54.82,55.08,54.61,55.08,31000.0,54.6725,54.9318,54.4631,54.9318,31000.0
2011-06-10 10:30:00,55.09,55.18,54.89,55.13,11600.0,54.9418,55.0316,54.7423,54.9817,11600.0
2011-06-10 10:40:00,55.07,55.07,55.0,55.05,8700.0,54.9218,54.9218,54.852,54.9019,8700.0
2011-06-10 10:50:00,55.1,55.14,54.9,54.93,20800.0,54.9518,54.9917,54.7523,54.7822,20800.0
2011-06-10 11:00:00,54.9,54.94,54.67,54.73,29200.0,54.7523,54.7922,54.5229,54.5828,29200.0
2011-06-10 11:10:00,54.74,54.74,54.32,54.35,35200.0,54.5927,54.5927,54.1739,54.2038,35200.0
2011-06-10 11:20:00,54.39,54.77,54.35,54.7,17300.0,54.2437,54.6227,54.2038,54.5528,17300.0
2011-06-10 11:30:00,54.7,54.96,54.7,54.72,20300.0,54.5528,54.8121,54.5528,54.5728,20300.0
2011-06-10 11:40:00,54.68,54.8,54.68,54.7,27500.0,54.5329,54.6526,54.5329,54.5528,27500.0
2011-06-10 11:50:00,54.71,54.71,54.17,54.25,43900.0,54.5628,54.5628,54.0243,54.1041,43900.0
2011-06-10 12:00:00,54.25,54.25,53.81,53.86,34200.0,54.1041,54.1041,53.6652,53.7151,34200.0
2011-06-10 12:10:00,53.88,54.21,53.88,54.18,6300.0,53.735,54.0642,53.735,54.0342,6300.0
2011-06-10 12:20:00,54.21,54.45,54.21,54.25,19300.0,54.0642,54.3035,54.0642,54.1041,19300.0
2011-06-10 12:30:00,54.25,54.49,54.25,54.49,11600.0,54.1041,54.3434,54.1041,54.3434,11600.0
2011-06-10 12:40:00,54.45,54.53,54.38,54.4,14100.0,54.3035,54.3833,54.2337,54.2536,14100.0
2011-06-10 12:50:00,54.4,54.48,54.4,54.45,39000.0,54.2536,54.3334,54.2536,54.3035,39000.0
2011-06-10 13:00:00,54.45,54.45,54.21,54.25,32100.0,54.3035,54.3035,54.0642,54.1041,32100.0
2011-06-10 13:10:00,54.18,54.19,54.01,54.07,15300.0,54.0342,54.0442,53.8647,53.9245,15300.0
2011-06-10 13:20:00,54.05,54.12,54.05,54.05,13300.0,53.9046,53.9744,53.9046,53.9046,13300.0
2011-06-10 13:30:00,54.08,54.1,53.51,53.72,104100.0,53.9345,53.9545,53.366,53.5755,104100.0
2011-06-10 13:40:00,53.73,53.91,53.7,53.87,46200.0,53.5855,53.765,53.5555,53.7251,46200.0
2011-06-10 13:50:00,53.88,54.09,53.81,54.05,40900.0,53.735,53.9445,53.6652,53.9046,40900.0
2011-06-10 14:00:00,54.04,54.36,54.04,54.09,28300.0,53.8946,54.2138,53.8946,53.9445,28300.0
2011-06-10 14:10:00,54.09,54.44,54.09,54.38,28000.0,53.9445,54.2935,53.9445,54.2337,28000.0
2011-06-10 14:20:00,54.41,54.52,54.24,54.47,46500.0,54.2636,54.3733,54.0941,54.3235,46500.0
2011-06-10 14:30:00,54.49,54.65,54.46,54.59,11800.0,54.3434,54.503,54.3135,54.4431,11800.0
2011-06-10 14:40:00,54.58,54.79,54.57,54.7,25400.0,54.4332,54.6426,54.4232,54.5528,25400.0
2011-06-10 14:50:00,54.67,54.98,54.67,54.98,59700.0,54.5229,54.8321,54.5229,54.8321,59700.0
2011-06-10 15:00:00,55.0,55.17,54.99,55.09,24100.0,54.852,55.0216,54.8421,54.9418,24100.0
2011-06-10 15:10:00,55.1,55.11,55.0,55.0,23100.0,54.9518,54.9617,54.852,54.852,23100.0
2011-06-10 15:20:00,55.0,55.15,54.93,54.93,25500.0,54.852,55.0016,54.7822,54.7822,25500.0
2011-06-10 15:30:00,54.92,55.01,54.74,54.75,38100.0,54.7723,54.862,54.5927,54.6027,38100.0
2011-06-10 15:40:00,54.75,54.78,54.58,54.66,38300.0,54.6027,54.6326,54.4332,54.5129,38300.0
2011-06-10 15:50:00,54.65,54.69,54.42,54.62,101900.0,54.503,54.5429,54.2736,54.4731,101900.0
2011-06-13 09:30:00,54.7,55.22,54.3,54.69,18200.0,54.5528,55.0714,54.1539,54.5429,18200.0
2011-06-13 09:40:00,54.75,55.0,54.68,54.8,17600.0,54.6027,54.852,54.5329,54.6526,17600.0
2011-06-13 09:50:00,54.81,54.93,54.78,54.85,26700.0,54.6625,54.7822,54.6326,54.7024,26700.0
2011-06-13 10:00:00,54.84,54.99,54.8,54.87,8400.0,54.6925,54.8421,54.6526,54.7224,8400.0
2011-06-13 10:10:00,54.81,54.84,54.75,54.77,31900.0,54.6625,54.6925,54.6027,54.6227,31900.0
2011-06-13 10:20:00,54.77,54.78,54.5,54.67,30900.0,54.6227,54.6326,54.3534,54.5229,30900.0
2011-06-13 10:30:00,54.63,54.64,54.09,54.28,27600.0,54.483,54.493,53.9445,54.134,27600.0
2011-06-13 10:40:00,54.33,54.7,54.29,54.7,6100.0,54.1838,54.5528,54.1439,54.5528,6100.0
2011-06-13 10:50:00,54.67,54.67,54.16,54.24,4600.0,54.5229,54.5229,54.0143,54.0941,4600.0
2011-06-13 11:00:00,54.27,54.3,54.03,54.07,7500.0,54.124,54.1539,53.8846,53.9245,7500.0
2011-06-13 11:10:00,54.05,54.15,53.75,53.94,22200.0,53.9046,54.0043,53.6054,53.7949,22200.0
2011-06-13 11:20:00,53.94,54.14,53.94,54.13,13300.0,53.7949,53.9943,53.7949,53.9844,13300.0
2011-06-13 11:30:00,54.1,54.14,54.03,54.06,3800.0,53.9545,53.9943,53.8846,53.9146,3800.0
2011-06-13 11:40:00,54.05,54.16,54.05,54.13,7200.0,53.9046,54.0143,53.9046,53.9844,7200.0
2011-06-13 11:50:00,54.11,54.11,53.7,53.74,14400.0,53.9644,53.9644,53.5555,53.5954,14400.0
2011-06-13 12:00:00,53.72,53.75,53.61,53.75,14400.0,53.5755,53.6054,53.4658,53.6054,14400.0
2011-06-13 12:10:00,53.75,53.84,53.75,53.75,6100.0,53.6054,53.6952,53.6054,53.6054,6100.0
2011-06-13 12:20:00,53.75,53.81,53.75,53.78,7500.0,53.6054,53.6652,53.6054,53.6353,7500.0
2011-06-13 12:30:00,53.79,53.89,53.75,53.75,10300.0,53.6453,53.745,53.6054,53.6054,10300.0
2011-06-13 12:40:00,53.76,53.79,53.5,53.5,17100.0,53.6154,53.6453,53.3561,53.3561,17100.0
2011-06-13 12:50:00,53.51,53.54,53.28,53.34,12800.0,53.366,53.396,53.1367,53.1965,12800.0
2011-06-13 13:00:00,53.29,53.29,53.08,53.11,9000.0,53.1466,53.1466,52.9372,52.9671,9000.0
2011-06-13 13:10:00,53.17,53.66,53.17,53.65,15800.0,53.027,53.5156,53.027,53.5057,15800.0
2011-06-13 13:20:00,53.66,53.87,53.58,53.87,19900.0,53.5156,53.7251,53.4359,53.7251,19900.0
2011-06-13 13:30:00,53.89,54.0,53.86,53.95,9000.0,53.745,53.8547,53.7151,53.8049,9000.0
2011-06-13 13:40:00,53.99,54.12,53.99,54.07,5200.0,53.8448,53.9744,53.8448,53.9245,5200.0
2011-06-13 13:50:00,54.08,54.33,54.03,54.32,18800.0,53.9345,54.1838,53.8846,54.1739,18800.0
2011-06-13 14:00:00,54.35,54.91,54.34,54.76,35700.0,54.2038,54.7623,54.1938,54.6127,35700.0
2011-06-13 14:10:00,54.77,54.99,54.68,54.7,20600.0,54.6227,54.8421,54.5329,54.5528,20600.0
2011-06-13 14:20:00,54.69,54.69,54.51,54.54,5100.0,54.5429,54.5429,54.3634,54.3933,5100.0
2011-06-13 14:30:00,54.54,54.54,54.3,54.31,8200.0,54.3933,54.3933,54.1539,54.1639,8200.0
2011-06-13 14:40:00,54.36,54.65,54.36,54.65,10000.0,54.2138,54.503,54.2138,54.503,10000.0
2011-06-13 14:50:00,54.67,54.69,54.59,54.65,6100.0,54.5229,54.5429,54.4431,54.503,6100.0
2011-06-13 15:00:00,54.67,54.67,54.43,54.48,14300.0,54.5229,54.5229,54.2836,54.3334,14300.0
2011-06-13 15:10:00,54.46,54.54,54.36,54.5,12900.0,54.3135,54.3933,54.2138,54.3534,12900.0
2011-06-13 15:20:00,54.49,54.55,54.46,54.5,6400.0,54.3434,54.4032,54.3135,54.3534,6400.0
2011-06-13 15:30:00,54.48,54.48,54.17,54.17,8300.0,54.3334,54.3334,54.0243,54.0243,8300.0
2011-06-13 15:40:00,54.17,54.26,54.01,54.18,13900.0,54.0243,54.114,53.8647,54.0342,13900.0
2011-06-13 15:50:00,54.14,54.14,53.91,53.93,51200.0,53.9943,53.9943,53.765,53.7849,51200.0
2011-06-14 09:30:00,54.36,54.95,53.4,53.4,33400.0,54.2138,54.8022,53.2563,53.2563,33400.0
2011-06-14 09:40:00,53.36,53.48,53.13,53.22,29500.0,53.2164,53.3361,52.9871,53.0768,29500.0
2011-06-14 09:50:00,53.21,53.66,53.14,53.62,48700.0,53.0669,53.5156,52.997,53.4757,48700.0
2011-06-14 10:00:00,53.62,54.25,53.6,54.09,56700.0,53.4757,54.1041,53.4558,53.9445,56700.0
2011-06-14 10:10:00,54.07,54.28,54.01,54.01,36700.0,53.9245,54.134,53.8647,53.8647,36700.0
2011-06-14 10:20:00,54.06,54.21,54.02,54.21,5400.0,53.9146,54.0642,53.8747,54.0642,5400.0
2011-06-14 10:30:00,54.22,54.88,54.18,54.86,14900.0,54.0741,54.7324,54.0342,54.7124,14900.0
2011-06-14 10:40:00,54.85,54.93,54.81,54.91,11300.0,54.7024,54.7822,54.6625,54.7623,11300.0
2011-06-14 10:50:00,54.91,54.93,54.58,54.58,8900.0,54.7623,54.7822,54.4332,54.4332,8900.0
2011-06-14 11:00:00,54.58,54.73,54.44,54.56,9300.0,54.4332,54.5828,54.2935,54.4132,9300.0
2011-06-14 11:10:00,54.65,54.85,54.62,54.73,4300.0,54.503,54.7024,54.4731,54.5828,4300.0
2011-06-14 11:20:00,54.7,54.98,54.7,54.96,7600.0,54.5528,54.8321,54.5528,54.8121,7600.0
2011-06-14 11:30:00,55.0,55.23,54.89,55.0,30100.0,54.852,55.0814,54.7423,54.852,30100.0
2011-06-14 11:40:00,54.99,55.04,54.95,55.03,25700.0,54.8421,54.8919,54.8022,54.882,25700.0
2011-06-14 11:50:00,55.02,55.08,54.89,54.92,22700.0,54.872,54.9318,54.7423,54.7723,22700.0
2011-06-14 12:00:00,54.9,55.61,54.9,55.39,29100.0,54.7523,55.4604,54.7523,55.241,29100.0
2011-06-14 12:10:00,55.42,55.55,55.22,55.47,16300.0,55.2709,55.4006,55.0714,55.3208,16300.0
2011-06-14 12:20:00,55.46,55.5,55.36,55.47,6700.0,55.3108,55.3507,55.2111,55.3208,6700.0
2011-06-14 12:30:00,55.48,55.5,55.25,55.29,8400.0,55.3307,55.3507,55.1014,55.1413,8400.0
2011-06-14 12:40:00,55.3,55.4,55.28,55.39,19700.0,55.1512,55.251,55.1313,55.241,19700.0
2011-06-14 12:50:00,55.4,55.47,55.34,55.43,13400.0,55.251,55.3208,55.1911,55.2809,13400.0
2011-06-14 13:00:00,55.45,55.75,55.45,55.75,37600.0,55.3008,55.6,55.3008,55.6,37600.0
2011-06-14 13:10:00,55.73,55.94,55.73,55.89,16200.0,55.5801,55.7895,55.5801,55.7396,16200.0
2011-06-14 13:20:00,55.91,55.93,55.73,55.75,5700.0,55.7596,55.7795,55.5801,55.6,5700.0
2011-06-14 13:30:00,55.75,55.89,55.72,55.84,6200.0,55.6,55.7396,55.5701,55.6898,6200.0
2011-06-14 13:40:00,55.83,55.86,55.73,55.82,8700.0,55.6798,55.7097,55.5801,55.6698,8700.0
2011-06-14 13:50:00,55.84,56.31,55.81,56.1,25700.0,55.6898,56.1585,55.6599,55.9491,25700.0
2011-06-14 14:00:00,56.08,56.1,55.77,55.77,52900.0,55.9291,55.9491,55.62,55.62,52900.0
2011-06-14 14:10:00,55.78,55.78,55.6,55.62,22200.0,55.6299,55.6299,55.4504,55.4704,22200.0
2011-06-14 14:20:00,55.62,55.63,55.39,55.39,20000.0,55.4704,55.4803,55.241,55.241,20000.0
2011-06-14 14:30:00,55.44,55.6,55.29,55.29,18700.0,55.2909,55.4504,55.1413,55.1413,18700.0
2011-06-14 14:40:00,55.28,55.38,55.24,55.35,36100.0,55.1313,55.231,55.0914,55.2011,36100.0
2011-06-14 14:50:00,55.37,55.41,55.31,55.38,11200.0,55.221,55.2609,55.1612,55.231,11200.0
2011-06-14 15:00:00,55.37,55.39,55.3,55.32,14700.0,55.221,55.241,55.1512,55.1712,14700.0
2011-06-14 15:10:00,55.3,55.48,55.3,55.44,10200.0,55.1512,55.3307,55.1512,55.2909,10200.0
2011-06-14 15:20:00,55.43,55.48,55.32,55.43,15700.0,55.2809,55.3307,55.1712,55.2809,15700.0
2011-06-14 15:30:00,55.44,55.44,55.21,55.23,35500.0,55.2909,55.2909,55.0615,55.0814,35500.0
2011-06-14 15:40:00,55.22,55.22,55.0,55.11,40300.0,55.0714,55.0714,54.852,54.9617,40300.0
2011-06-14 15:50:00,55.11,55.11,54.9,55.02,66700.0,54.9617,54.9617,54.7523,54.872,66700.0
2011-06-15 09:30:00,57.5,59.27,57.5,57.56,153700.0,57.3453,59.1105,57.3453,57.4051,153700.0
2011-06-15 09:40:00,57.56,58.8,57.5,58.51,110700.0,57.4051,58.6418,57.3453,58.3526,110700.0
2011-06-15 09:50:00,58.69,59.59,58.23,58.73,144200.0,58.5321,59.4297,58.0733,58.572,144200.0
2011-06-15 10:00:00,58.84,61.05,58.84,60.93,167100.0,58.6817,60.8858,58.6817,60.7661,167100.0
2011-06-15 10:10:00,60.94,61.0,59.47,59.8,125200.0,60.7761,60.8359,59.31,59.6391,125200.0
2011-06-15 10:20:00,59.79,60.33,59.53,60.18,78100.0,59.6291,60.1677,59.3698,60.0181,78100.0
2011-06-15 10:30:00,60.21,60.75,60.07,60.26,59800.0,60.048,60.5866,59.9084,60.0979,59800.0
2011-06-15 10:40:00,60.24,60.26,59.96,60.02,45800.0,60.0779,60.0979,59.7987,59.8585,45800.0
2011-06-15 10:50:00,60.02,60.45,59.92,60.43,46300.0,59.8585,60.2874,59.7588,60.2674,46300.0
2011-06-15 11:00:00,60.43,60.73,60.02,60.25,53700.0,60.2674,60.5666,59.8585,60.0879,53700.0
2011-06-15 11:10:00,60.3,60.3,59.84,60.07,28200.0,60.1378,60.1378,59.679,59.9084,28200.0
2011-06-15 11:20:00,60.07,60.14,59.91,60.04,16300.0,59.9084,59.9782,59.7488,59.8785,16300.0
2011-06-15 11:30:00,60.05,60.25,59.96,60.02,26700.0,59.8884,60.0879,59.7987,59.8585,26700.0
2011-06-15 11:40:00,60.03,60.06,59.75,59.89,25000.0,59.8685,59.8984,59.5893,59.7289,25000.0
2011-06-15 11:50:00,59.87,59.94,59.76,59.92,11100.0,59.7089,59.7787,59.5992,59.7588,11100.0
2011-06-15 12:00:00,59.89,59.93,59.84,59.84,11900.0,59.7289,59.7688,59.679,59.679,11900.0
2011-06-15 12:10:00,59.84,59.9,59.36,59.47,21000.0,59.679,59.7389,59.2003,59.31,21000.0
2011-06-15 12:20:00,59.45,59.85,59.2,59.85,48300.0,59.2901,59.689,59.0407,59.689,48300.0
2011-06-15 12:30:00,59.82,60.2,59.79,60.2,35700.0,59.6591,60.038,59.6291,60.038,35700.0
2011-06-15 12:40:00,60.2,60.25,59.96,60.04,18100.0,60.038,60.0879,59.7987,59.8785,18100.0
2011-06-15 12:50:00,60.08,60.08,59.85,59.92,13700.0,59.9184,59.9184,59.689,59.7588,13700.0
2011-06-15 13:00:00,59.99,60.11,59.96,59.96,6800.0,59.8286,59.9483,59.7987,59.7987,6800.0
2011-06-15 13:10:00,59.94,60.02,59.74,59.74,12300.0,59.7787,59.8585,59.5793,59.5793,12300.0
2011-06-15 13:20:00,59.72,59.85,59.65,59.81,16000.0,59.5593,59.689,59.4895,59.6491,16000.0
2011-06-15 13:30:00,59.81,59.82,59.3,59.47,23500.0,59.6491,59.6591,59.1405,59.31,23500.0
2011-06-15 13:40:00,59.45,59.76,59.45,59.61,14200.0,59.2901,59.5992,59.2901,59.4496,14200.0
2011-06-15 13:50:00,59.59,59.59,59.22,59.56,23600.0,59.4297,59.4297,59.0607,59.3998,23600.0
2011-06-15 14:00:00,59.53,59.57,59.27,59.27,23300.0,59.3698,59.4097,59.1105,59.1105,23300.0
2011-06-15 14:10:00,59.25,59.25,59.04,59.06,29300.0,59.0906,59.0906,58.8812,58.9011,29300.0
2011-06-15 14:20:00,59.05,59.06,58.73,58.77,30200.0,58.8911,58.9011,58.572,58.6119,30200.0
2011-06-15 14:30:00,58.75,59.21,58.75,59.06,31000.0,58.5919,59.0507,58.5919,58.9011,31000.0
2011-06-15 14:40:00,59.08,59.09,58.68,58.8,37800.0,58.9211,58.931,58.5221,58.6418,37800.0
2011-06-15 14:50:00,58.81,58.93,58.73,58.76,18800.0,58.6518,58.7715,58.572,58.6019,18800.0
2011-06-15 15:00:00,58.79,58.8,58.66,58.73,23400.0,58.6318,58.6418,58.5022,58.572,23400.0
2011-06-15 15:10:00,58.73,58.76,58.56,58.7,68800.0,58.572,58.6019,58.4025,58.5421,68800.0
2011-06-15 15:20:00,58.7,58.7,58.48,58.5,43800.0,58.5421,58.5421,58.3227,58.3426,43800.0
2011-06-15 15:30:00,58.49,58.5,58.28,58.28,60100.0,58.3326,58.3426,58.1232,58.1232,60100.0
2011-06-15 15:40:00,58.24,58.26,57.88,57.88,61200.0,58.0833,58.1033,57.7243,57.7243,61200.0
2011-06-15 15:50:00,57.89,58.05,57.81,57.87,107000.0,57.7343,57.8938,57.6545,57.7143,107000.0
2011-06-16 09:30:00,57.77,58.11,57.32,57.83,20500.0,57.6146,57.9537,57.1658,57.6744,20500.0
2011-06-16 09:40:00,57.85,58.24,57.35,57.48,23000.0,57.6944,58.0833,57.1957,57.3254,23000.0
2011-06-16 09:50:00,57.43,57.59,56.94,57.21,19700.0,57.2755,57.4351,56.7868,57.0561,19700.0
2011-06-16 10:00:00,57.12,57.46,56.71,57.18,31700.0,56.9663,57.3054,56.5574,57.0262,31700.0
2011-06-16 10:10:00,57.23,57.26,56.92,57.23,13400.0,57.076,57.106,56.7669,57.076,13400.0
2011-06-16 10:20:00,57.32,57.44,57.01,57.01,18700.0,57.1658,57.2855,56.8566,56.8566,18700.0
2011-06-16 10:30:00,57.03,57.13,56.76,56.79,47500.0,56.8766,56.9763,56.6073,56.6372,47500.0
2011-06-16 10:40:00,56.81,56.92,56.59,56.78,45800.0,56.6572,56.7669,56.4378,56.6272,45800.0
2011-06-16 10:50:00,56.8,56.89,56.65,56.77,35200.0,56.6472,56.737,56.4976,56.6173,35200.0
2011-06-16 11:00:00,56.79,56.82,56.44,56.58,25700.0,56.6372,56.6671,56.2882,56.4278,25700.0
2011-06-16 11:10:00,56.56,56.64,56.35,56.61,17000.0,56.4078,56.4876,56.1984,56.4577,17000.0
2011-06-16 11:20:00,56.6,56.92,56.47,56.92,9200.0,56.4477,56.7669,56.3181,56.7669,9200.0
2011-06-16 11:30:00,56.88,57.15,56.86,57.1,13600.0,56.727,56.9963,56.707,56.9464,13600.0
2011-06-16 11:40:00,57.08,57.48,57.06,57.42,16100.0,56.9264,57.3254,56.9065,57.2655,16100.0
2011-06-16 11:50:00,57.29,57.45,57.0,57.12,26700.0,57.1359,57.2954,56.8467,56.9663,26700.0
2011-06-16 12:00:00,57.09,57.18,56.9,56.9,34400.0,56.9364,57.0262,56.7469,56.7469,34400.0
2011-06-16 12:10:00,56.89,56.97,56.77,56.85,12600.0,56.737,56.8167,56.6173,56.6971,12600.0
2011-06-16 12:20:00,56.83,56.92,56.73,56.82,10500.0,56.6771,56.7669,56.5774,56.6671,10500.0
2011-06-16 12:30:00,56.83,56.91,56.69,56.71,6000.0,56.6771,56.7569,56.5375,56.5574,6000.0
2011-06-16 12:40:00,56.73,56.78,56.55,56.59,14700.0,56.5774,56.6272,56.3979,56.4378,14700.0
2011-06-16 12:50:00,56.57,56.67,56.51,56.51,12700.0,56.4178,56.5175,56.358,56.358,12700.0
2011-06-16 13:00:00,56.49,56.68,56.47,56.65,6400.0,56.338,56.5275,56.3181,56.4976,6400.0
2011-06-16 13:10:00,56.64,56.66,56.47,56.65,17100.0,56.4876,56.5076,56.3181,56.4976,17100.0
2011-06-16 13:20:00,56.61,56.63,56.35,56.35,11500.0,56.4577,56.4777,56.1984,56.1984,11500.0
2011-06-16 13:30:00,56.35,56.4,56.01,56.02,19000.0,56.1984,56.2483,55.8593,55.8693,19000.0
2011-06-16 13:40:00,56.01,56.01,55.64,55.74,18700.0,55.8593,55.8593,55.4903,55.59,18700.0
2011-06-16 13:50:00,55.78,55.9,55.59,55.65,15500.0,55.6299,55.7496,55.4404,55.5003,15500.0
2011-06-16 14:00:00,55.61,55.7,55.57,55.68,9200.0,55.4604,55.5502,55.4205,55.5302,9200.0
2011-06-16 14:10:00,55.69,55.97,55.65,55.85,33800.0,55.5402,55.8194,55.5003,55.6997,33800.0
2011-06-16 14:20:00,55.81,56.06,55.74,56.0,18700.0,55.6599,55.9092,55.59,55.8493,18700.0
2011-06-16 14:30:00,56.0,56.06,55.92,56.0,59800.0,55.8493,55.9092,55.7696,55.8493,59800.0
2011-06-16 14:40:00,56.0,56.1,55.94,55.99,57800.0,55.8493,55.9491,55.7895,55.8394,57800.0
2011-06-16 14:50:00,55.98,56.18,55.94,56.18,51500.0,55.8294,56.0289,55.7895,56.0289,51500.0
2011-06-16 15:00:00,56.19,56.55,56.17,56.48,38300.0,56.0388,56.3979,56.0189,56.3281,38300.0
2011-06-16 15:10:00,56.49,56.57,56.45,56.46,15500.0,56.338,56.4178,56.2981,56.3081,15500.0
2011-06-16 15:20:00,56.46,56.64,56.41,56.53,24200.0,56.3081,56.4876,56.2582,56.3779,24200.0
2011-06-16 15:30:00,56.47,56.76,56.45,56.67,32600.0,56.3181,56.6073,56.2981,56.5175,32600.0
2011-06-16 15:40:00,56.66,56.81,56.57,56.76,25700.0,56.5076,56.6572,56.4178,56.6073,25700.0
2011-06-16 15:50:00,56.74,56.98,56.65,56.73,71800.0,56.5874,56.8267,56.4976,56.5774,71800.0
2011-06-17 14:20:00,59.07,59.92,56.25,56.64,479900.0,58.9111,59.7588,56.0987,56.4876,479900.0
2011-06-17 14:30:00,56.69,57.05,55.21,55.74,150200.0,56.5375,56.8965,55.0615,55.59,150200.0
2011-06-17 14:40:00,55.76,56.0,55.26,55.71,79000.0,55.61,55.8493,55.1113,55.5601,79000.0
2011-06-17 14:50:00,55.73,56.41,55.64,56.15,63200.0,55.5801,56.2582,55.4903,55.9989,63200.0
2011-06-17 15:00:00,56.07,56.14,55.68,55.94,32000.0,55.9192,55.989,55.5302,55.7895,32000.0
2011-06-17 15:10:00,55.92,55.94,55.0,55.29,91000.0,55.7696,55.7895,54.852,55.1413,91000.0
2011-06-17 15:20:00,55.33,55.54,54.87,55.01,59100.0,55.1811,55.3906,54.7224,54.862,59100.0
2011-06-17 15:30:00,55.0,55.06,54.86,54.86,57000.0,54.852,54.9119,54.7124,54.7124,57000.0
2011-06-17 15:40:00,54.84,54.87,54.29,54.81,129000.0,54.6925,54.7224,54.1439,54.6625,129000.0
2011-06-17 15:50:00,54.79,54.79,53.69,54.06,299400.0,54.6426,54.6426,53.5456,53.9146,299400.0
2011-06-20 09:30:00,54.02,54.32,53.23,53.25,58100.0,53.8747,54.1739,53.0868,53.1067,58100.0
2011-06-20 09:40:00,53.25,53.25,52.5,52.71,186800.0,53.1067,53.1067,52.3588,52.5682,186800.0
2011-06-20 09:50:00,52.73,53.45,52.7,53.07,150400.0,52.5881,53.3062,52.5582,52.9272,150400.0
2011-06-20 10:00:00,53.09,53.2,52.74,53.05,131800.0,52.9472,53.0569,52.5981,52.9073,131800.0
2011-06-20 10:10:00,53.08,53.2,52.73,52.79,68500.0,52.9372,53.0569,52.5881,52.648,68500.0
2011-06-20 10:20:00,52.83,53.05,52.75,52.91,63100.0,52.6879,52.9073,52.6081,52.7677,63100.0
2011-06-20 10:30:00,52.92,52.98,52.68,52.76,42800.0,52.7776,52.8375,52.5383,52.6181,42800.0
2011-06-20 10:40:00,52.75,52.9,52.71,52.86,37100.0,52.6081,52.7577,52.5682,52.7178,37100.0
2011-06-20 10:50:00,52.9,52.94,52.82,52.9,12000.0,52.7577,52.7976,52.6779,52.7577,12000.0
2011-06-20 11:00:00,52.92,52.96,52.7,52.75,38100.0,52.7776,52.8175,52.5582,52.6081,38100.0
2011-06-20 11:10:00,52.75,52.8,52.7,52.78,19900.0,52.6081,52.658,52.5582,52.638,19900.0
2011-06-20 11:20:00,52.76,53.36,52.72,53.34,22000.0,52.6181,53.2164,52.5782,53.1965,22000.0
2011-06-20 11:30:00,53.33,53.66,53.12,53.16,25800.0,53.1865,53.5156,52.9771,53.017,25800.0
2011-06-20 11:40:00,53.18,53.23,52.97,53.16,9300.0,53.0369,53.0868,52.8275,53.017,9300.0
2011-06-20 11:50:00,53.16,53.19,52.98,53.07,15300.0,53.017,53.0469,52.8375,52.9272,15300.0
2011-06-20 12:00:00,53.03,53.2,52.98,53.15,14700.0,52.8873,53.0569,52.8375,53.007,14700.0
2011-06-20 12:10:00,53.16,53.5,53.15,53.4,8900.0,53.017,53.3561,53.007,53.2563,8900.0
2011-06-20 12:20:00,53.39,53.43,53.09,53.18,21000.0,53.2464,53.2863,52.9472,53.0369,21000.0
2011-06-20 12:30:00,53.18,53.18,53.0,53.02,20800.0,53.0369,53.0369,52.8574,52.8774,20800.0
2011-06-20 12:40:00,53.04,53.21,53.0,53.13,30400.0,52.8973,53.0669,52.8574,52.9871,30400.0
2011-06-20 12:50:00,53.17,53.21,52.91,53.0,34000.0,53.027,53.0669,52.7677,52.8574,34000.0
2011-06-20 13:00:00,53.0,53.04,52.86,53.04,29300.0,52.8574,52.8973,52.7178,52.8973,29300.0
2011-06-20 13:10:00,53.0,53.01,52.82,53.0,9700.0,52.8574,52.8674,52.6779,52.8574,9700.0
2011-06-20 13:20:00,53.0,53.1,52.96,53.02,10400.0,52.8574,52.9571,52.8175,52.8774,10400.0
2011-06-20 13:30:00,52.99,53.23,52.97,53.0,55600.0,52.8474,53.0868,52.8275,52.8574,55600.0
2011-06-20 13:40:00,53.0,53.06,52.9,52.93,26600.0,52.8574,52.9173,52.7577,52.7876,26600.0
2011-06-20 13:50:00,52.95,53.12,52.94,53.03,29500.0,52.8076,52.9771,52.7976,52.8873,29500.0
2011-06-20 14:00:00,53.0,53.37,53.0,53.37,44400.0,52.8574,53.2264,52.8574,53.2264,44400.0
2011-06-20 14:10:00,53.37,53.56,53.32,53.55,26700.0,53.2264,53.4159,53.1766,53.4059,26700.0
2011-06-20 14:20:00,53.53,53.61,53.46,53.59,26200.0,53.386,53.4658,53.3162,53.4458,26200.0
2011-06-20 14:30:00,53.61,53.75,53.6,53.68,21400.0,53.4658,53.6054,53.4558,53.5356,21400.0
2011-06-20 14:40:00,53.67,53.81,53.55,53.58,40500.0,53.5256,53.6652,53.4059,53.4359,40500.0
2011-06-20 14:50:00,53.62,53.65,53.4,53.44,21700.0,53.4757,53.5057,53.2563,53.2962,21700.0
2011-06-20 15:00:00,53.41,53.48,53.27,53.32,25600.0,53.2663,53.3361,53.1267,53.1766,25600.0
2011-06-20 15:10:00,53.28,53.31,53.2,53.25,28100.0,53.1367,53.1666,53.0569,53.1067,28100.0
2011-06-20 15:20:00,53.26,53.3,53.0,53.04,37000.0,53.1167,53.1566,52.8574,52.8973,37000.0
2011-06-20 15:30:00,53.03,53.28,53.0,53.18,27600.0,52.8873,53.1367,52.8574,53.0369,27600.0
2011-06-20 15:40:00,53.2,53.53,53.13,53.25,45900.0,53.0569,53.386,52.9871,53.1067,45900.0
2011-06-20 15:50:00,53.25,53.29,53.11,53.21,64000.0,53.1067,53.1466,52.9671,53.0669,64000.0
2011-06-21 09:30:00,53.6,53.84,53.37,53.58,14900.0,53.4558,53.6952,53.2264,53.4359,14900.0
2011-06-21 09:40:00,53.59,53.61,53.13,53.15,15500.0,53.4458,53.4658,52.9871,53.007,15500.0
2011-06-21 09:50:00,53.16,53.36,52.93,53.18,89400.0,53.017,53.2164,52.7876,53.0369,89400.0
2011-06-21 10:00:00,53.18,53.44,53.15,53.2,77500.0,53.0369,53.2962,53.007,53.0569,77500.0
2011-06-21 10:10:00,53.2,53.5,52.97,53.48,88900.0,53.0569,53.3561,52.8275,53.3361,88900.0
2011-06-21 10:20:00,53.48,53.51,53.29,53.45,11300.0,53.3361,53.366,53.1466,53.3062,11300.0
2011-06-21 10:30:00,53.4,53.68,53.32,53.54,23300.0,53.2563,53.5356,53.1766,53.396,23300.0
2011-06-21 10:40:00,53.54,53.9,53.49,53.85,63800.0,53.396,53.755,53.3461,53.7051,63800.0
2011-06-21 10:50:00,53.95,54.09,53.86,53.94,21000.0,53.8049,53.9445,53.7151,53.7949,21000.0
2011-06-21 11:00:00,53.95,53.96,53.81,53.9,8900.0,53.8049,53.8148,53.6652,53.755,8900.0
2011-06-21 11:10:00,53.9,54.22,53.8,53.84,39300.0,53.755,54.0741,53.6553,53.6952,39300.0
2011-06-21 11:20:00,53.82,53.82,53.57,53.57,17600.0,53.6752,53.6752,53.4259,53.4259,17600.0
2011-06-21 11:30:00,53.59,53.81,53.53,53.81,11300.0,53.4458,53.6652,53.386,53.6652,11300.0
2011-06-21 11:40:00,53.83,53.83,53.67,53.81,18300.0,53.6852,53.6852,53.5256,53.6652,18300.0
2011-06-21 11:50:00,53.79,53.79,53.6,53.75,13000.0,53.6453,53.6453,53.4558,53.6054,13000.0
2011-06-21 12:00:00,53.75,53.78,53.7,53.74,14300.0,53.6054,53.6353,53.5555,53.5954,14300.0
2011-06-21 12:10:00,53.77,53.77,53.46,53.48,30400.0,53.6253,53.6253,53.3162,53.3361,30400.0
2011-06-21 12:20:00,53.47,53.5,53.4,53.47,23400.0,53.3262,53.3561,53.2563,53.3262,23400.0
2011-06-21 12:30:00,53.47,53.51,53.23,53.23,22800.0,53.3262,53.366,53.0868,53.0868,22800.0
2011-06-21 12:40:00,53.25,53.28,53.13,53.26,5400.0,53.1067,53.1367,52.9871,53.1167,5400.0
2011-06-21 12:50:00,53.24,53.39,53.24,53.3,7000.0,53.0968,53.2464,53.0968,53.1566,7000.0
2011-06-21 13:00:00,53.3,53.32,53.2,53.2,7000.0,53.1566,53.1766,53.0569,53.0569,7000.0
2011-06-21 13:10:00,53.21,53.25,53.11,53.23,9000.0,53.0669,53.1067,52.9671,53.0868,9000.0
2011-06-21 13:20:00,53.25,53.28,53.18,53.2,7200.0,53.1067,53.1367,53.0369,53.0569,7200.0
2011-06-21 13:30:00,53.22,53.33,53.22,53.3,8500.0,53.0768,53.1865,53.0768,53.1566,8500.0
2011-06-21 13:40:00,53.27,53.33,53.19,53.2,11500.0,53.1267,53.1865,53.0469,53.0569,11500.0
2011-06-21 13:50:00,53.22,53.22,53.02,53.12,11200.0,53.0768,53.0768,52.8774,52.9771,11200.0
2011-06-21 14:00:00,53.12,53.16,53.05,53.07,16800.0,52.9771,53.017,52.9073,52.9272,16800.0
2011-06-21 14:10:00,53.11,53.22,53.08,53.14,7900.0,52.9671,53.0768,52.9372,52.997,7900.0
2011-06-21 14:20:00,53.17,53.26,53.14,53.22,10100.0,53.027,53.1167,52.997,53.0768,10100.0
2011-06-21 14:30:00,53.2,53.39,53.13,53.3,10200.0,53.0569,53.2464,52.9871,53.1566,10200.0
2011-06-21 14:40:00,53.3,53.41,53.27,53.32,9000.0,53.1566,53.2663,53.1267,53.1766,9000.0
2011-06-21 14:50:00,53.39,53.43,53.3,53.39,10600.0,53.2464,53.2863,53.1566,53.2464,10600.0
2011-06-21 15:00:00,53.4,53.4,53.11,53.25,30600.0,53.2563,53.2563,52.9671,53.1067,30600.0
2011-06-21 15:10:00,53.25,53.25,52.84,53.15,136300.0,53.1067,53.1067,52.6978,53.007,136300.0
2011-06-21 15:20:00,53.15,53.23,52.79,52.82,47700.0,53.007,53.0868,52.648,52.6779,47700.0
2011-06-21 15:30:00,52.85,53.0,52.74,52.76,60000.0,52.7078,52.8574,52.5981,52.6181,60000.0
2011-06-21 15:40:00,52.75,53.14,52.74,53.07,70600.0,52.6081,52.997,52.5981,52.9272,70600.0
2011-06-21 15:50:00,53.04,53.09,52.99,53.02,60700.0,52.8973,52.9472,52.8474,52.8774,60700.0
2011-06-22 09:30:00,53.0,53.76,53.0,53.41,21800.0,52.8574,53.6154,52.8574,53.2663,21800.0
2011-06-22 09:40:00,53.31,53.41,53.08,53.14,6400.0,53.1666,53.2663,52.9372,52.997,6400.0
2011-06-22 09:50:00,53.12,53.18,52.82,52.82,12500.0,52.9771,53.0369,52.6779,52.6779,12500.0
2011-06-22 10:00:00,53.03,53.19,52.97,53.15,5200.0,52.8873,53.0469,52.8275,53.007,5200.0
2011-06-22 10:10:00,53.18,53.24,53.0,53.09,10500.0,53.0369,53.0968,52.8574,52.9472,10500.0
2011-06-22 10:20:00,53.01,53.25,52.96,53.22,20000.0,52.8674,53.1067,52.8175,53.0768,20000.0
2011-06-22 10:30:00,53.18,53.34,53.18,53.28,11800.0,53.0369,53.1965,53.0369,53.1367,11800.0
2011-06-22 10:40:00,53.29,53.42,53.26,53.34,19800.0,53.1466,53.2763,53.1167,53.1965,19800.0
2011-06-22 10:50:00,53.32,53.73,53.28,53.69,10700.0,53.1766,53.5855,53.1367,53.5456,10700.0
2011-06-22 11:00:00,53.69,53.88,53.63,53.76,18800.0,53.5456,53.735,53.4857,53.6154,18800.0
2011-06-22 11:10:00,53.77,53.88,53.65,53.75,14800.0,53.6253,53.735,53.5057,53.6054,14800.0
2011-06-22 11:20:00,53.7,53.81,53.7,53.74,12100.0,53.5555,53.6652,53.5555,53.5954,12100.0
2011-06-22 11:30:00,53.76,53.77,53.68,53.77,6100.0,53.6154,53.6253,53.5356,53.6253,6100.0
2011-06-22 11:40:00,53.74,53.76,53.57,53.65,4100.0,53.5954,53.6154,53.4259,53.5057,4100.0
2011-06-22 11:50:00,53.66,53.7,53.57,53.57,4600.0,53.5156,53.5555,53.4259,53.4259,4600.0
2011-06-22 12:00:00,53.56,53.57,53.39,53.42,4500.0,53.4159,53.4259,53.2464,53.2763,4500.0
2011-06-22 12:10:00,53.46,53.55,53.45,53.49,11000.0,53.3162,53.4059,53.3062,53.3461,11000.0
2011-06-22 12:20:00,53.48,53.5,53.38,53.5,7100.0,53.3361,53.3561,53.2364,53.3561,7100.0
2011-06-22 12:30:00,53.49,53.5,53.35,53.43,18600.0,53.3461,53.3561,53.2065,53.2863,18600.0
2011-06-22 12:40:00,53.41,53.6,53.41,53.55,6700.0,53.2663,53.4558,53.2663,53.4059,6700.0
2011-06-22 12:50:00,53.55,53.61,53.54,53.57,2200.0,53.4059,53.4658,53.396,53.4259,2200.0
2011-06-22 13:00:00,53.57,53.61,53.43,53.45,5500.0,53.4259,53.4658,53.2863,53.3062,5500.0
2011-06-22 13:10:00,53.47,53.5,53.42,53.46,2900.0,53.3262,53.3561,53.2763,53.3162,2900.0
2011-06-22 13:20:00,53.46,53.52,53.46,53.48,6100.0,53.3162,53.376,53.3162,53.3361,6100.0
2011-06-22 13:30:00,53.46,53.54,53.43,53.48,9200.0,53.3162,53.396,53.2863,53.3361,9200.0
2011-06-22 13:40:00,53.5,53.52,53.43,53.48,5500.0,53.3561,53.376,53.2863,53.3361,5500.0
2011-06-22 13:50:00,53.49,53.5,53.44,53.46,9700.0,53.3461,53.3561,53.2962,53.3162,9700.0
2011-06-22 14:00:00,53.42,53.44,53.03,53.22,32000.0,53.2763,53.2962,52.8873,53.0768,32000.0
2011-06-22 14:10:00,53.21,53.25,52.86,52.86,12100.0,53.0669,53.1067,52.7178,52.7178,12100.0
2011-06-22 14:20:00,52.87,53.02,52.83,52.95,15300.0,52.7278,52.8774,52.6879,52.8076,15300.0
2011-06-22 14:30:00,53.0,53.01,52.81,52.84,20400.0,52.8574,52.8674,52.6679,52.6978,20400.0
2011-06-22 14:40:00,52.87,52.97,52.83,52.83,17400.0,52.7278,52.8275,52.6879,52.6879,17400.0
2011-06-22 14:50:00,52.85,52.86,52.7,52.82,9100.0,52.7078,52.7178,52.5582,52.6779,9100.0
2011-06-22 15:00:00,52.85,53.11,52.82,53.11,12800.0,52.7078,52.9671,52.6779,52.9671,12800.0
2011-06-22 15:10:00,53.1,53.19,53.01,53.07,15100.0,52.9571,53.0469,52.8674,52.9272,15100.0
2011-06-22 15:20:00,53.1,53.17,52.98,52.98,11900.0,52.9571,53.027,52.8375,52.8375,11900.0
2011-06-22 15:30:00,53.0,53.09,52.87,52.98,22900.0,52.8574,52.9472,52.7278,52.8375,22900.0
2011-06-22 15:40:00,52.98,53.03,52.88,52.93,28400.0,52.8375,52.8873,52.7377,52.7876,28400.0
2011-06-22 15:50:00,52.91,52.98,52.75,52.83,36400.0,52.7677,52.8375,52.6081,52.6879,36400.0
2011-06-23 09:30:00,52.63,52.63,51.38,51.8,55900.0,52.4884,52.4884,51.2418,51.6606,55900.0
2011-06-23 09:40:00,51.76,51.94,51.68,51.8,36400.0,51.6208,51.8003,51.541,51.6606,36400.0
2011-06-23 09:50:00,51.75,52.13,51.75,52.02,16200.0,51.6108,51.9898,51.6108,51.8801,16200.0
2011-06-23 10:00:00,51.89,52.68,51.88,52.46,20600.0,51.7504,52.5383,51.7404,52.3189,20600.0
2011-06-23 10:10:00,52.46,52.71,52.22,52.27,57800.0,52.3189,52.5682,52.0795,52.1294,57800.0
2011-06-23 10:20:00,52.3,52.43,52.24,52.34,13700.0,52.1593,52.2889,52.0995,52.1992,13700.0
2011-06-23 10:30:00,52.35,52.36,52.05,52.16,16700.0,52.2092,52.2191,51.91,52.0197,16700.0
2011-06-23 10:40:00,52.16,52.31,52.05,52.25,30300.0,52.0197,52.1693,51.91,52.1094,30300.0
2011-06-23 10:50:00,52.28,52.38,52.2,52.31,4700.0,52.1394,52.2391,52.0596,52.1693,4700.0
2011-06-23 11:00:00,52.37,52.74,52.37,52.72,14900.0,52.2291,52.5981,52.2291,52.5782,14900.0
2011-06-23 11:10:00,52.7,52.81,52.66,52.71,8800.0,52.5582,52.6679,52.5183,52.5682,8800.0
2011-06-23 11:20:00,52.75,53.02,52.75,52.89,16600.0,52.6081,52.8774,52.6081,52.7477,16600.0
2011-06-23 11:30:00,52.89,53.07,52.89,52.93,15700.0,52.7477,52.9272,52.7477,52.7876,15700.0
2011-06-23 11:40:00,52.94,53.0,52.85,52.99,29000.0,52.7976,52.8574,52.7078,52.8474,29000.0
2011-06-23 11:50:00,52.99,53.02,52.72,52.87,21400.0,52.8474,52.8774,52.5782,52.7278,21400.0
2011-06-23 12:00:00,52.87,53.17,52.85,53.17,13300.0,52.7278,53.027,52.7078,53.027,13300.0
2011-06-23 12:10:00,53.16,53.19,52.96,52.98,6400.0,53.017,53.0469,52.8175,52.8375,6400.0
2011-06-23 12:20:00,52.93,52.95,52.82,52.82,5000.0,52.7876,52.8076,52.6779,52.6779,5000.0
2011-06-23 12:30:00,52.86,52.93,52.86,52.89,4100.0,52.7178,52.7876,52.7178,52.7477,4100.0
2011-06-23 12:40:00,52.88,52.97,52.87,52.94,16900.0,52.7377,52.8275,52.7278,52.7976,16900.0
2011-06-23 12:50:00,52.94,52.98,52.82,52.95,20700.0,52.7976,52.8375,52.6779,52.8076,20700.0
2011-06-23 13:00:00,52.95,53.16,52.9,53.12,19100.0,52.8076,53.017,52.7577,52.9771,19100.0
2011-06-23 13:10:00,53.09,53.23,53.09,53.19,3400.0,52.9472,53.0868,52.9472,53.0469,3400.0
2011-06-23 13:20:00,53.21,53.25,53.15,53.15,4300.0,53.0669,53.1067,53.007,53.007,4300.0
2011-06-23 13:30:00,53.16,53.49,53.16,53.44,6500.0,53.017,53.3461,53.017,53.2962,6500.0
2011-06-23 13:40:00,53.39,53.44,53.3,53.33,5100.0,53.2464,53.2962,53.1566,53.1865,5100.0
2011-06-23 13:50:00,53.3,53.3,53.06,53.19,4900.0,53.1566,53.1566,52.9173,53.0469,4900.0
2011-06-23 14:00:00,53.22,53.23,53.08,53.08,13900.0,53.0768,53.0868,52.9372,52.9372,13900.0
2011-06-23 14:10:00,53.11,53.11,52.91,52.98,12100.0,52.9671,52.9671,52.7677,52.8375,12100.0
2011-06-23 14:20:00,52.97,53.11,52.95,52.99,3300.0,52.8275,52.9671,52.8076,52.8474,3300.0
2011-06-23 14:30:00,53.03,53.12,52.81,52.81,7200.0,52.8873,52.9771,52.6679,52.6679,7200.0
2011-06-23 14:40:00,52.79,52.86,52.62,52.7,7400.0,52.648,52.7178,52.4784,52.5582,7400.0
2011-06-23 14:50:00,52.7,52.86,52.63,52.83,39700.0,52.5582,52.7178,52.4884,52.6879,39700.0
2011-06-23 15:00:00,52.83,53.18,52.83,53.07,17700.0,52.6879,53.0369,52.6879,52.9272,17700.0
2011-06-23 15:10:00,53.09,53.46,53.09,53.36,7300.0,52.9472,53.3162,52.9472,53.2164,7300.0
2011-06-23 15:20:00,53.37,53.44,53.1,53.13,12500.0,53.2264,53.2962,52.9571,52.9871,12500.0
2011-06-23 15:30:00,53.09,53.16,52.92,53.04,11300.0,52.9472,53.017,52.7776,52.8973,11300.0
2011-06-23 15:40:00,53.0,53.07,52.91,53.05,19800.0,52.8574,52.9272,52.7677,52.9073,19800.0
2011-06-23 15:50:00,53.05,53.31,53.02,53.25,28500.0,52.9073,53.1666,52.8774,53.1067,28500.0
2011-06-24 09:30:00,53.28,53.46,53.06,53.31,9800.0,53.1367,53.3162,52.9173,53.1666,9800.0
2011-06-24 09:40:00,53.39,53.57,53.03,53.08,18100.0,53.2464,53.4259,52.8873,52.9372,18100.0
2011-06-24 09:50:00,53.02,53.08,52.63,52.86,8600.0,52.8774,52.9372,52.4884,52.7178,8600.0
2011-06-24 10:00:00,52.79,52.89,52.5,52.5,51100.0,52.648,52.7477,52.3588,52.3588,51100.0
2011-06-24 10:10:00,52.52,52.56,51.75,51.87,82600.0,52.3787,52.4186,51.6108,51.7305,82600.0
2011-06-24 10:20:00,51.87,52.1,51.84,51.97,61300.0,51.7305,51.9598,51.7005,51.8302,61300.0
2011-06-24 10:30:00,51.95,51.96,51.72,51.96,25200.0,51.8102,51.8202,51.5809,51.8202,25200.0
2011-06-24 10:40:00,51.96,52.15,51.94,52.05,46500.0,51.8202,52.0097,51.8003,51.91,46500.0
2011-06-24 10:50:00,52.05,52.65,52.05,52.62,37600.0,51.91,52.5084,51.91,52.4784,37600.0
2011-06-24 11:00:00,52.63,52.81,52.59,52.74,35900.0,52.4884,52.6679,52.4485,52.5981,35900.0
2011-06-24 11:10:00,52.73,52.75,52.6,52.73,35300.0,52.5881,52.6081,52.4585,52.5881,35300.0
2011-06-24 11:20:00,52.73,52.9,52.7,52.89,60100.0,52.5881,52.7577,52.5582,52.7477,60100.0
2011-06-24 11:30:00,52.84,52.84,52.7,52.7,7800.0,52.6978,52.6978,52.5582,52.5582,7800.0
2011-06-24 11:40:00,52.71,52.75,52.7,52.71,8800.0,52.5682,52.6081,52.5582,52.5682,8800.0
2011-06-24 11:50:00,52.7,52.74,52.7,52.72,22900.0,52.5582,52.5981,52.5582,52.5782,22900.0
2011-06-24 12:00:00,52.71,52.81,52.69,52.72,9500.0,52.5682,52.6679,52.5482,52.5782,9500.0
2011-06-24 12:10:00,52.74,52.83,52.74,52.77,2900.0,52.5981,52.6879,52.5981,52.628,2900.0
2011-06-24 12:20:00,52.78,52.82,52.7,52.73,6800.0,52.638,52.6779,52.5582,52.5881,6800.0
2011-06-24 12:30:00,52.76,52.77,52.7,52.73,19400.0,52.6181,52.628,52.5582,52.5881,19400.0
2011-06-24 12:40:00,52.76,52.78,52.6,52.72,47400.0,52.6181,52.638,52.4585,52.5782,47400.0
2011-06-24 12:50:00,52.73,52.78,52.63,52.73,10100.0,52.5881,52.638,52.4884,52.5881,10100.0
2011-06-24 13:00:00,52.72,52.75,52.7,52.72,17900.0,52.5782,52.6081,52.5582,52.5782,17900.0
2011-06-24 13:10:00,52.73,52.76,52.7,52.73,13000.0,52.5881,52.6181,52.5582,52.5881,13000.0
2011-06-24 13:20:00,52.73,52.75,52.7,52.7,17100.0,52.5881,52.6081,52.5582,52.5582,17100.0
2011-06-24 13:30:00,52.72,52.79,52.69,52.78,18900.0,52.5782,52.648,52.5482,52.638,18900.0
2011-06-24 13:40:00,52.8,52.81,52.73,52.76,2800.0,52.658,52.6679,52.5881,52.6181,2800.0
2011-06-24 13:50:00,52.79,52.82,52.64,52.65,10600.0,52.648,52.6779,52.4984,52.5084,10600.0
2011-06-24 14:00:00,52.63,52.8,52.6,52.78,47500.0,52.4884,52.658,52.4585,52.638,47500.0
2011-06-24 14:10:00,52.79,52.8,52.7,52.73,7100.0,52.648,52.658,52.5582,52.5881,7100.0
2011-06-24 14:20:00,52.73,52.86,52.66,52.82,38300.0,52.5881,52.7178,52.5183,52.6779,38300.0
2011-06-24 14:30:00,52.84,52.95,52.7,52.75,32900.0,52.6978,52.8076,52.5582,52.6081,32900.0
2011-06-24 14:40:00,52.75,52.86,52.73,52.73,8000.0,52.6081,52.7178,52.5881,52.5881,8000.0
2011-06-24 14:50:00,52.74,52.86,52.7,52.7,10200.0,52.5981,52.7178,52.5582,52.5582,10200.0
2011-06-24 15:00:00,52.71,52.74,52.58,52.7,52400.0,52.5682,52.5981,52.4385,52.5582,52400.0
2011-06-24 15:10:00,52.7,52.79,52.63,52.76,49200.0,52.5582,52.648,52.4884,52.6181,49200.0
2011-06-24 15:20:00,52.76,52.78,52.7,52.72,12000.0,52.6181,52.638,52.5582,52.5782,12000.0
2011-06-24 15:30:00,52.7,52.82,52.7,52.81,18300.0,52.5582,52.6779,52.5582,52.6679,18300.0
2011-06-24 15:40:00,52.82,52.82,52.64,52.65,54300.0,52.6779,52.6779,52.4984,52.5084,54300.0
2011-06-24 15:50:00,52.7,53.04,52.6,52.89,111500.0,52.5582,52.8973,52.4585,52.7477,111500.0
2011-06-27 09:30:00,52.7,52.78,52.5,52.65,13600.0,52.5582,52.638,52.3588,52.5084,13600.0
2011-06-27 09:40:00,52.65,53.03,52.63,52.87,20800.0,52.5084,52.8873,52.4884,52.7278,20800.0
2011-06-27 09:50:00,52.92,53.08,52.85,53.03,4000.0,52.7776,52.9372,52.7078,52.8873,4000.0
2011-06-27 10:00:00,52.98,53.08,52.7,52.7,4100.0,52.8375,52.9372,52.5582,52.5582,4100.0
2011-06-27 10:10:00,52.83,53.23,52.67,53.23,31700.0,52.6879,53.0868,52.5283,53.0868,31700.0
2011-06-27 10:20:00,53.23,53.5,53.22,53.49,69800.0,53.0868,53.3561,53.0768,53.3461,69800.0
2011-06-27 10:30:00,53.48,53.56,53.4,53.41,4300.0,53.3361,53.4159,53.2563,53.2663,4300.0
2011-06-27 10:40:00,53.4,53.43,53.25,53.27,33900.0,53.2563,53.2863,53.1067,53.1267,33900.0
2011-06-27 10:50:00,53.22,53.28,53.12,53.16,10500.0,53.0768,53.1367,52.9771,53.017,10500.0
2011-06-27 11:00:00,53.17,53.25,53.15,53.24,2800.0,53.027,53.1067,53.007,53.0968,2800.0
2011-06-27 11:10:00,53.25,53.29,53.2,53.2,2600.0,53.1067,53.1466,53.0569,53.0569,2600.0
2011-06-27 11:20:00,53.23,53.41,53.23,53.31,16400.0,53.0868,53.2663,53.0868,53.1666,16400.0
2011-06-27 11:30:00,53.31,53.44,53.19,53.43,13500.0,53.1666,53.2962,53.0469,53.2863,13500.0
2011-06-27 11:40:00,53.38,53.45,53.36,53.4,2900.0,53.2364,53.3062,53.2164,53.2563,2900.0
2011-06-27 11:50:00,53.44,53.53,53.43,53.48,12500.0,53.2962,53.386,53.2863,53.3361,12500.0
2011-06-27 12:00:00,53.52,53.6,53.5,53.51,3600.0,53.376,53.4558,53.3561,53.366,3600.0
2011-06-27 12:10:00,53.51,53.51,53.45,53.45,2000.0,53.366,53.366,53.3062,53.3062,2000.0
2011-06-27 12:20:00,53.45,53.47,53.41,53.47,1900.0,53.3062,53.3262,53.2663,53.3262,1900.0
2011-06-27 12:30:00,53.47,53.53,53.45,53.47,3100.0,53.3262,53.386,53.3062,53.3262,3100.0
2011-06-27 12:40:00,53.46,53.52,53.42,53.51,2200.0,53.3162,53.376,53.2763,53.366,2200.0
2011-06-27 12:50:00,53.52,53.58,53.49,53.52,3800.0,53.376,53.4359,53.3461,53.376,3800.0
2011-06-27 13:00:00,53.52,53.62,53.52,53.57,9600.0,53.376,53.4757,53.376,53.4259,9600.0
2011-06-27 13:10:00,53.55,53.6,53.53,53.58,3700.0,53.4059,53.4558,53.386,53.4359,3700.0
2011-06-27 13:20:00,53.58,53.6,53.44,53.44,3900.0,53.4359,53.4558,53.2962,53.2962,3900.0
2011-06-27 13:30:00,53.45,53.5,53.42,53.5,2600.0,53.3062,53.3561,53.2763,53.3561,2600.0
2011-06-27 13:40:00,53.52,53.55,53.45,53.45,2400.0,53.376,53.4059,53.3062,53.3062,2400.0
2011-06-27 13:50:00,53.41,53.54,53.32,53.32,6300.0,53.2663,53.396,53.1766,53.1766,6300.0
2011-06-27 14:00:00,53.31,53.57,53.31,53.5,6500.0,53.1666,53.4259,53.1666,53.3561,6500.0
2011-06-27 14:10:00,53.49,53.68,53.32,53.35,19200.0,53.3461,53.5356,53.1766,53.2065,19200.0
2011-06-27 14:20:00,53.32,53.37,53.07,53.13,17000.0,53.1766,53.2264,52.9272,52.9871,17000.0
2011-06-27 14:30:00,53.11,53.2,53.05,53.06,9600.0,52.9671,53.0569,52.9073,52.9173,9600.0
2011-06-27 14:40:00,53.09,53.21,53.09,53.21,5400.0,52.9472,53.0669,52.9472,53.0669,5400.0
2011-06-27 14:50:00,53.16,53.25,53.15,53.21,3600.0,53.017,53.1067,53.007,53.0669,3600.0
2011-06-27 15:00:00,53.25,53.31,53.07,53.07,8800.0,53.1067,53.1666,52.9272,52.9272,8800.0
2011-06-27 15:10:00,53.09,53.21,53.06,53.16,5900.0,52.9472,53.0669,52.9173,53.017,5900.0
2011-06-27 15:20:00,53.19,53.26,53.14,53.17,7900.0,53.0469,53.1167,52.997,53.027,7900.0
2011-06-27 15:30:00,53.16,53.2,53.11,53.11,7900.0,53.017,53.0569,52.9671,52.9671,7900.0
2011-06-27 15:40:00,53.14,53.19,53.06,53.12,11000.0,52.997,53.0469,52.9173,52.9771,11000.0
2011-06-27 15:50:00,53.15,53.16,53.02,53.12,29700.0,53.007,53.017,52.8774,52.9771,29700.0
2011-06-28 09:30:00,53.05,53.1,52.75,52.94,12700.0,52.9073,52.9571,52.6081,52.7976,12700.0
2011-06-28 09:40:00,53.01,53.34,52.96,53.28,5100.0,52.8674,53.1965,52.8175,53.1367,5100.0
2011-06-28 09:50:00,53.28,53.5,53.28,53.5,8400.0,53.1367,53.3561,53.1367,53.3561,8400.0
2011-06-28 10:00:00,53.59,53.75,53.59,53.74,2600.0,53.4458,53.6054,53.4458,53.5954,2600.0
2011-06-28 10:10:00,53.69,53.86,53.59,53.71,10900.0,53.5456,53.7151,53.4458,53.5655,10900.0
2011-06-28 10:20:00,53.72,54.05,53.72,54.05,6300.0,53.5755,53.9046,53.5755,53.9046,6300.0
2011-06-28 10:30:00,54.08,54.29,53.98,54.01,8700.0,53.9345,54.1439,53.8348,53.8647,8700.0
2011-06-28 10:40:00,54.05,54.15,53.98,54.06,5800.0,53.9046,54.0043,53.8348,53.9146,5800.0
2011-06-28 10:50:00,54.01,54.4,54.01,54.36,9500.0,53.8647,54.2536,53.8647,54.2138,9500.0
2011-06-28 11:00:00,54.38,54.4,54.15,54.17,6100.0,54.2337,54.2536,54.0043,54.0243,6100.0
2011-06-28 11:10:00,54.15,54.38,54.07,54.36,4700.0,54.0043,54.2337,53.9245,54.2138,4700.0
2011-06-28 11:20:00,54.35,54.62,54.35,54.44,10600.0,54.2038,54.4731,54.2038,54.2935,10600.0
2011-06-28 11:30:00,54.45,54.48,54.26,54.26,9600.0,54.3035,54.3334,54.114,54.114,9600.0
2011-06-28 11:40:00,54.3,54.57,54.25,54.54,7300.0,54.1539,54.4232,54.1041,54.3933,7300.0
2011-06-28 11:50:00,54.56,54.67,54.56,54.67,3500.0,54.4132,54.5229,54.4132,54.5229,3500.0
2011-06-28 12:00:00,54.74,54.87,54.68,54.87,4800.0,54.5927,54.7224,54.5329,54.7224,4800.0
2011-06-28 12:10:00,54.89,54.89,54.77,54.83,4300.0,54.7423,54.7423,54.6227,54.6825,4300.0
2011-06-28 12:20:00,54.89,55.08,54.89,55.01,6100.0,54.7423,54.9318,54.7423,54.862,6100.0
2011-06-28 12:30:00,55.03,55.18,55.03,55.14,39700.0,54.882,55.0316,54.882,54.9917,39700.0
2011-06-28 12:40:00,55.17,55.22,55.01,55.04,19000.0,55.0216,55.0714,54.862,54.8919,19000.0
2011-06-28 12:50:00,55.04,55.38,55.03,55.26,12900.0,54.8919,55.231,54.882,55.1113,12900.0
2011-06-28 13:00:00,55.24,55.46,55.24,55.36,34900.0,55.0914,55.3108,55.0914,55.2111,34900.0
2011-06-28 13:10:00,55.37,55.45,55.21,55.26,10800.0,55.221,55.3008,55.0615,55.1113,10800.0
2011-06-28 13:20:00,55.26,55.33,55.2,55.26,4100.0,55.1113,55.1811,55.0515,55.1113,4100.0
2011-06-28 13:30:00,55.2,55.22,55.17,55.2,5800.0,55.0515,55.0714,55.0216,55.0515,5800.0
2011-06-28 13:40:00,55.12,55.12,54.93,55.0,14900.0,54.9717,54.9717,54.7822,54.852,14900.0
2011-06-28 13:50:00,55.0,55.04,54.94,55.04,3700.0,54.852,54.8919,54.7922,54.8919,3700.0
2011-06-28 14:00:00,55.08,55.14,55.06,55.14,2700.0,54.9318,54.9917,54.9119,54.9917,2700.0
2011-06-28 14:10:00,55.14,55.19,55.02,55.14,9800.0,54.9917,55.0415,54.872,54.9917,9800.0
2011-06-28 14:20:00,55.15,55.18,55.03,55.15,3600.0,55.0016,55.0316,54.882,55.0016,3600.0
2011-06-28 14:30:00,55.15,55.16,55.05,55.06,6300.0,55.0016,55.0116,54.9019,54.9119,6300.0
2011-06-28 14:40:00,55.04,55.07,54.88,55.01,69000.0,54.8919,54.9218,54.7324,54.862,69000.0
2011-06-28 14:50:00,54.92,55.04,54.92,54.99,6000.0,54.7723,54.8919,54.7723,54.8421,6000.0
2011-06-28 15:00:00,54.99,55.0,54.84,54.84,12800.0,54.8421,54.852,54.6925,54.6925,12800.0
2011-06-28 15:10:00,54.86,54.89,54.74,54.77,56000.0,54.7124,54.7423,54.5927,54.6227,56000.0
2011-06-28 15:20:00,54.73,54.91,54.68,54.89,14000.0,54.5828,54.7623,54.5329,54.7423,14000.0
2011-06-28 15:30:00,54.88,55.06,54.82,55.0,27500.0,54.7324,54.9119,54.6725,54.852,27500.0
2011-06-28 15:40:00,54.99,55.02,54.83,54.87,39100.0,54.8421,54.872,54.6825,54.7224,39100.0
2011-06-28 15:50:00,54.88,55.15,54.87,55.14,58400.0,54.7324,55.0016,54.7224,54.9917,58400.0
2011-06-29 09:30:00,55.1,55.28,54.72,55.27,17400.0,54.9518,55.1313,54.5728,55.1213,17400.0
2011-06-29 09:40:00,55.07,55.66,54.98,55.51,62600.0,54.9218,55.5103,54.8321,55.3607,62600.0
2011-06-29 09:50:00,55.55,56.06,55.54,56.05,64400.0,55.4006,55.9092,55.3906,55.8992,64400.0
2011-06-29 10:00:00,56.04,56.1,55.34,55.42,17800.0,55.8892,55.9491,55.1911,55.2709,17800.0
2011-06-29 10:10:00,55.35,55.44,55.24,55.37,10800.0,55.2011,55.2909,55.0914,55.221,10800.0
2011-06-29 10:20:00,55.37,55.75,55.37,55.57,7500.0,55.221,55.6,55.221,55.4205,7500.0
2011-06-29 10:30:00,55.57,55.59,55.23,55.36,14200.0,55.4205,55.4404,55.0814,55.2111,14200.0
2011-06-29 10:40:00,55.36,55.4,55.25,55.29,6900.0,55.2111,55.251,55.1014,55.1413,6900.0
2011-06-29 10:50:00,55.25,55.56,55.25,55.47,7600.0,55.1014,55.4105,55.1014,55.3208,7600.0
2011-06-29 11:00:00,55.48,55.55,55.38,55.53,10600.0,55.3307,55.4006,55.231,55.3806,10600.0
2011-06-29 11:10:00,55.56,55.89,55.56,55.89,6000.0,55.4105,55.7396,55.4105,55.7396,6000.0
2011-06-29 11:20:00,55.82,56.01,55.81,55.91,12200.0,55.6698,55.8593,55.6599,55.7596,12200.0
2011-06-29 11:30:00,55.91,55.91,55.67,55.72,16000.0,55.7596,55.7596,55.5202,55.5701,16000.0
2011-06-29 11:40:00,55.73,55.91,55.65,55.88,14600.0,55.5801,55.7596,55.5003,55.7297,14600.0
2011-06-29 11:50:00,55.87,56.04,55.83,55.98,7600.0,55.7197,55.8892,55.6798,55.8294,7600.0
2011-06-29 12:00:00,56.01,56.04,55.92,55.96,5300.0,55.8593,55.8892,55.7696,55.8095,5300.0
2011-06-29 12:10:00,55.96,56.01,55.9,56.0,6100.0,55.8095,55.8593,55.7496,55.8493,6100.0
2011-06-29 12:20:00,56.03,56.23,56.03,56.16,6400.0,55.8793,56.0787,55.8793,56.0089,6400.0
2011-06-29 12:30:00,56.17,56.24,56.1,56.1,3500.0,56.0189,56.0887,55.9491,55.9491,3500.0
2011-06-29 12:40:00,56.1,56.27,56.09,56.27,5900.0,55.9491,56.1186,55.9391,56.1186,5900.0
2011-06-29 12:50:00,56.25,56.32,56.18,56.29,11800.0,56.0987,56.1685,56.0289,56.1386,11800.0
2011-06-29 13:00:00,56.3,56.46,56.26,56.3,13400.0,56.1485,56.3081,56.1086,56.1485,13400.0
2011-06-29 13:10:00,56.29,56.33,56.15,56.21,8800.0,56.1386,56.1785,55.9989,56.0588,8800.0
2011-06-29 13:20:00,56.16,56.32,56.16,56.17,22800.0,56.0089,56.1685,56.0089,56.0189,22800.0
2011-06-29 13:30:00,56.16,56.16,55.96,55.98,7500.0,56.0089,56.0089,55.8095,55.8294,7500.0
2011-06-29 13:40:00,55.96,56.01,55.85,55.86,13500.0,55.8095,55.8593,55.6997,55.7097,13500.0
2011-06-29 13:50:00,55.86,55.91,55.73,55.79,7100.0,55.7097,55.7596,55.5801,55.6399,7100.0
2011-06-29 14:00:00,55.8,55.84,55.55,55.62,18600.0,55.6499,55.6898,55.4006,55.4704,18600.0
2011-06-29 14:10:00,55.56,55.84,55.51,55.72,26800.0,55.4105,55.6898,55.3607,55.5701,26800.0
2011-06-29 14:20:00,55.71,55.75,55.56,55.57,7800.0,55.5601,55.6,55.4105,55.4205,7800.0
2011-06-29 14:30:00,55.59,55.59,55.5,55.57,6700.0,55.4404,55.4404,55.3507,55.4205,6700.0
2011-06-29 14:40:00,55.58,55.58,55.44,55.5,21100.0,55.4305,55.4305,55.2909,55.3507,21100.0
2011-06-29 14:50:00,55.52,55.66,55.52,55.63,11600.0,55.3706,55.5103,55.3706,55.4803,11600.0
2011-06-29 15:00:00,55.64,55.67,55.5,55.5,9800.0,55.4903,55.5202,55.3507,55.3507,9800.0
2011-06-29 15:10:00,55.51,55.72,55.5,55.52,15600.0,55.3607,55.5701,55.3507,55.3706,15600.0
2011-06-29 15:20:00,55.55,55.74,55.55,55.59,20400.0,55.4006,55.59,55.4006,55.4404,20400.0
2011-06-29 15:30:00,55.6,55.65,55.52,55.55,14200.0,55.4504,55.5003,55.3706,55.4006,14200.0
2011-06-29 15:40:00,55.54,55.67,55.48,55.54,24300.0,55.3906,55.5202,55.3307,55.3906,24300.0
2011-06-29 15:50:00,55.54,55.68,55.49,55.65,36600.0,55.3906,55.5302,55.3407,55.5003,36600.0
2011-06-30 09:30:00,55.41,56.11,55.38,56.0,52400.0,55.2609,55.959,55.231,55.8493,52400.0
2011-06-30 09:40:00,55.91,56.17,55.85,56.03,15200.0,55.7596,56.0189,55.6997,55.8793,15200.0
2011-06-30 09:50:00,55.98,56.15,55.95,55.97,15900.0,55.8294,55.9989,55.7995,55.8194,15900.0
2011-06-30 10:00:00,55.95,56.04,55.9,55.99,15000.0,55.7995,55.8892,55.7496,55.8394,15000.0
2011-06-30 10:10:00,56.04,56.05,55.94,55.97,17900.0,55.8892,55.8992,55.7895,55.8194,17900.0
2011-06-30 10:20:00,55.98,56.32,55.93,56.07,22500.0,55.8294,56.1685,55.7795,55.9192,22500.0
2011-06-30 10:30:00,56.14,56.18,55.97,56.0,11700.0,55.989,56.0289,55.8194,55.8493,11700.0
2011-06-30 10:40:00,56.0,56.02,55.98,56.0,23500.0,55.8493,55.8693,55.8294,55.8493,23500.0
2011-06-30 10:50:00,56.01,56.41,55.97,56.31,73500.0,55.8593,56.2582,55.8194,56.1585,73500.0
2011-06-30 11:00:00,56.4,56.58,56.38,56.58,21700.0,56.2483,56.4278,56.2283,56.4278,21700.0
2011-06-30 11:10:00,56.61,56.68,56.39,56.43,6400.0,56.4577,56.5275,56.2383,56.2782,6400.0
2011-06-30 11:20:00,56.35,56.58,56.35,56.56,5800.0,56.1984,56.4278,56.1984,56.4078,5800.0
2011-06-30 11:30:00,56.53,56.65,56.5,56.56,11300.0,56.3779,56.4976,56.348,56.4078,11300.0
2011-06-30 11:40:00,56.57,56.57,56.48,56.52,44100.0,56.4178,56.4178,56.3281,56.3679,44100.0
2011-06-30 11:50:00,56.52,56.64,56.52,56.63,7700.0,56.3679,56.4876,56.3679,56.4777,7700.0
2011-06-30 12:00:00,56.59,56.68,56.59,56.64,4000.0,56.4378,56.5275,56.4378,56.4876,4000.0
2011-06-30 12:10:00,56.63,56.63,56.48,56.56,14000.0,56.4777,56.4777,56.3281,56.4078,14000.0
2011-06-30 12:20:00,56.56,56.56,56.5,56.54,2700.0,56.4078,56.4078,56.348,56.3879,2700.0
2011-06-30 12:30:00,56.54,56.56,56.45,56.5,38600.0,56.3879,56.4078,56.2981,56.348,38600.0
2011-06-30 12:40:00,56.52,56.53,56.42,56.45,7700.0,56.3679,56.3779,56.2682,56.2981,7700.0
2011-06-30 12:50:00,56.48,56.49,56.41,56.42,15300.0,56.3281,56.338,56.2582,56.2682,15300.0
2011-06-30 13:00:00,56.42,56.47,56.42,56.45,6700.0,56.2682,56.3181,56.2682,56.2981,6700.0
2011-06-30 13:10:00,56.43,56.47,56.42,56.42,4300.0,56.2782,56.3181,56.2682,56.2682,4300.0
2011-06-30 13:20:00,56.42,56.51,56.42,56.42,5600.0,56.2682,56.358,56.2682,56.2682,5600.0
2011-06-30 13:30:00,56.42,56.53,56.4,56.45,5200.0,56.2682,56.3779,56.2483,56.2981,5200.0
2011-06-30 13:40:00,56.46,56.54,56.45,56.49,4700.0,56.3081,56.3879,56.2981,56.338,4700.0
2011-06-30 13:50:00,56.47,56.53,56.47,56.49,4700.0,56.3181,56.3779,56.3181,56.338,4700.0
2011-06-30 14:00:00,56.5,56.55,56.45,56.53,12700.0,56.348,56.3979,56.2981,56.3779,12700.0
2011-06-30 14:10:00,56.5,56.54,56.49,56.53,5800.0,56.348,56.3879,56.338,56.3779,5800.0
2011-06-30 14:20:00,56.54,56.56,56.47,56.47,9300.0,56.3879,56.4078,56.3181,56.3181,9300.0
2011-06-30 14:30:00,56.47,56.54,56.45,56.48,14500.0,56.3181,56.3879,56.2981,56.3281,14500.0
2011-06-30 14:40:00,56.49,56.54,56.45,56.48,12500.0,56.338,56.3879,56.2981,56.3281,12500.0
2011-06-30 14:50:00,56.45,56.51,56.45,56.46,11100.0,56.2981,56.358,56.2981,56.3081,11100.0
2011-06-30 15:00:00,56.45,56.48,56.41,56.46,12900.0,56.2981,56.3281,56.2582,56.3081,12900.0
2011-06-30 15:10:00,56.45,56.47,56.38,56.38,7600.0,56.2981,56.3181,56.2283,56.2283,7600.0
2011-06-30 15:20:00,56.38,56.4,56.25,56.29,9100.0,56.2283,56.2483,56.0987,56.1386,9100.0
2011-06-30 15:30:00,56.29,56.58,56.28,56.58,17200.0,56.1386,56.4278,56.1286,56.4278,17200.0
2011-06-30 15:40:00,56.57,56.74,56.57,56.72,33100.0,56.4178,56.5874,56.4178,56.5674,33100.0
2011-06-30 15:50:00,56.73,56.74,56.56,56.72,72800.0,56.5774,56.5874,56.4078,56.5674,72800.0
2011-07-01 09:30:00,56.46,56.47,55.73,55.83,42600.0,56.3081,56.3181,55.5801,55.6798,42600.0
2011-07-01 09:40:00,55.82,56.22,55.82,56.22,7600.0,55.6698,56.0688,55.6698,56.0688,7600.0
2011-07-01 09:50:00,56.17,56.31,56.08,56.16,22700.0,56.0189,56.1585,55.9291,56.0089,22700.0
2011-07-01 10:00:00,56.16,56.72,56.16,56.68,7800.0,56.0089,56.5674,56.0089,56.5275,7800.0
2011-07-01 10:10:00,56.68,56.68,56.5,56.6,16600.0,56.5275,56.5275,56.348,56.4477,16600.0
2011-07-01 10:20:00,56.62,56.67,56.55,56.56,7300.0,56.4677,56.5175,56.3979,56.4078,7300.0
2011-07-01 10:30:00,56.55,56.78,56.55,56.78,10900.0,56.3979,56.6272,56.3979,56.6272,10900.0
2011-07-01 10:40:00,56.77,56.88,56.75,56.8,15900.0,56.6173,56.727,56.5973,56.6472,15900.0
2011-07-01 10:50:00,56.8,56.97,56.78,56.92,28700.0,56.6472,56.8167,56.6272,56.7669,28700.0
2011-07-01 11:00:00,56.93,57.2,56.76,57.18,18200.0,56.7768,57.0461,56.6073,57.0262,18200.0
2011-07-01 11:10:00,57.14,57.2,57.06,57.15,3900.0,56.9863,57.0461,56.9065,56.9963,3900.0
2011-07-01 11:20:00,57.15,57.29,57.15,57.23,7300.0,56.9963,57.1359,56.9963,57.076,7300.0
2011-07-01 11:30:00,57.18,57.34,57.14,57.28,5600.0,57.0262,57.1857,56.9863,57.1259,5600.0
2011-07-01 11:40:00,57.24,57.27,56.99,57.01,11500.0,57.086,57.1159,56.8367,56.8566,11500.0
2011-07-01 11:50:00,57.01,57.08,57.0,57.07,4000.0,56.8566,56.9264,56.8467,56.9165,4000.0
2011-07-01 12:00:00,57.02,57.18,57.02,57.18,4700.0,56.8666,57.0262,56.8666,57.0262,4700.0
2011-07-01 12:10:00,57.21,57.21,57.07,57.15,11700.0,57.0561,57.0561,56.9165,56.9963,11700.0
2011-07-01 12:20:00,57.13,57.38,57.1,57.34,3200.0,56.9763,57.2256,56.9464,57.1857,3200.0
2011-07-01 12:30:00,57.32,57.32,57.22,57.26,3600.0,57.1658,57.1658,57.0661,57.106,3600.0
2011-07-01 12:40:00,57.25,57.31,57.13,57.3,4000.0,57.096,57.1558,56.9763,57.1458,4000.0
2011-07-01 12:50:00,57.3,57.3,57.19,57.25,1600.0,57.1458,57.1458,57.0361,57.096,1600.0
2011-07-01 13:00:00,57.21,57.37,57.21,57.34,42200.0,57.0561,57.2157,57.0561,57.1857,42200.0
2011-07-01 13:10:00,57.34,57.57,57.31,57.56,10400.0,57.1857,57.4151,57.1558,57.4051,10400.0
2011-07-01 13:20:00,57.58,57.76,57.58,57.72,9300.0,57.4251,57.6046,57.4251,57.5647,9300.0
2011-07-01 13:30:00,57.71,57.82,57.69,57.74,9200.0,57.5547,57.6644,57.5348,57.5847,9200.0
2011-07-01 13:40:00,57.75,57.77,57.69,57.75,9500.0,57.5946,57.6146,57.5348,57.5946,9500.0
2011-07-01 13:50:00,57.76,57.76,57.7,57.7,4700.0,57.6046,57.6046,57.5448,57.5448,4700.0
2011-07-01 14:00:00,57.7,57.75,57.65,57.65,12000.0,57.5448,57.5946,57.4949,57.4949,12000.0
2011-07-01 14:10:00,57.67,57.75,57.61,57.73,16000.0,57.5149,57.5946,57.455,57.5747,16000.0
2011-07-01 14:20:00,57.7,57.75,57.69,57.71,4300.0,57.5448,57.5946,57.5348,57.5547,4300.0
2011-07-01 14:30:00,57.7,57.75,57.66,57.69,6700.0,57.5448,57.5946,57.5049,57.5348,6700.0
2011-07-01 14:40:00,57.73,57.76,57.67,57.72,6600.0,57.5747,57.6046,57.5149,57.5647,6600.0
2011-07-01 14:50:00,57.72,57.76,57.64,57.71,11400.0,57.5647,57.6046,57.4849,57.5547,11400.0
2011-07-01 15:00:00,57.76,57.76,57.65,57.7,9300.0,57.6046,57.6046,57.4949,57.5448,9300.0
2011-07-01 15:10:00,57.67,57.69,57.54,57.56,9700.0,57.5149,57.5348,57.3852,57.4051,9700.0
2011-07-01 15:20:00,57.54,57.57,57.5,57.54,15200.0,57.3852,57.4151,57.3453,57.3852,15200.0
2011-07-01 15:30:00,57.53,57.57,57.49,57.52,16500.0,57.3752,57.4151,57.3353,57.3653,16500.0
2011-07-01 15:40:00,57.54,57.6,57.53,57.59,21100.0,57.3852,57.445,57.3752,57.4351,21100.0
2011-07-01 15:50:00,57.6,57.84,57.59,57.77,94400.0,57.445,57.6844,57.4351,57.6146,94400.0
2011-07-05 09:30:00,57.71,57.71,57.01,57.53,15400.0,57.5547,57.5547,56.8566,57.3752,15400.0
2011-07-05 09:40:00,57.54,57.63,57.45,57.55,11400.0,57.3852,57.475,57.2954,57.3952,11400.0
2011-07-05 09:50:00,57.52,57.65,57.5,57.55,8100.0,57.3653,57.4949,57.3453,57.3952,8100.0
2011-07-05 10:00:00,57.55,57.93,57.5,57.68,10800.0,57.3952,57.7742,57.3453,57.5248,10800.0
2011-07-05 10:10:00,57.66,57.82,57.54,57.54,5100.0,57.5049,57.6644,57.3852,57.3852,5100.0
2011-07-05 10:20:00,57.56,57.64,57.45,57.55,21200.0,57.4051,57.4849,57.2954,57.3952,21200.0
2011-07-05 10:30:00,57.6,57.7,57.57,57.6,2900.0,57.445,57.5448,57.4151,57.445,2900.0
2011-07-05 10:40:00,57.68,57.99,57.68,57.95,3300.0,57.5248,57.834,57.5248,57.7941,3300.0
2011-07-05 10:50:00,57.93,57.95,57.86,57.91,5400.0,57.7742,57.7941,57.7043,57.7542,5400.0
2011-07-05 11:00:00,57.95,58.1,57.91,57.91,5200.0,57.7941,57.9437,57.7542,57.7542,5200.0
2011-07-05 11:10:00,58.02,58.12,57.94,58.12,8300.0,57.8639,57.9636,57.7841,57.9636,8300.0
2011-07-05 11:20:00,58.12,58.3,58.12,58.3,7400.0,57.9636,58.1432,57.9636,58.1432,7400.0
2011-07-05 11:30:00,58.33,58.46,58.22,58.24,18600.0,58.1731,58.3027,58.0634,58.0833,18600.0
2011-07-05 11:40:00,58.25,58.42,58.25,58.41,4400.0,58.0933,58.2628,58.0933,58.2529,4400.0
2011-07-05 11:50:00,58.42,58.58,58.4,58.54,3800.0,58.2628,58.4224,58.2429,58.3825,3800.0
2011-07-05 12:00:00,58.59,58.63,58.47,58.6,29100.0,58.4324,58.4723,58.3127,58.4424,29100.0
2011-07-05 12:10:00,58.56,58.75,58.56,58.68,9000.0,58.4025,58.5919,58.4025,58.5221,9000.0
2011-07-05 12:20:00,58.67,58.71,58.65,58.71,8000.0,58.5122,58.5521,58.4922,58.5521,8000.0
2011-07-05 12:30:00,58.71,58.8,58.63,58.68,16000.0,58.5521,58.6418,58.4723,58.5221,16000.0
2011-07-05 12:40:00,58.71,58.71,58.62,58.66,4100.0,58.5521,58.5521,58.4623,58.5022,4100.0
2011-07-05 12:50:00,58.7,58.76,58.65,58.7,6800.0,58.5421,58.6019,58.4922,58.5421,6800.0
2011-07-05 13:00:00,58.71,58.96,58.69,58.94,20300.0,58.5521,58.8014,58.5321,58.7814,20300.0
2011-07-05 13:10:00,58.94,58.96,58.83,58.87,13500.0,58.7814,58.8014,58.6717,58.7116,13500.0
2011-07-05 13:20:00,58.88,59.02,58.86,58.91,13800.0,58.7216,58.8612,58.7017,58.7515,13800.0
2011-07-05 13:30:00,58.9,58.99,58.9,58.95,7600.0,58.7415,58.8313,58.7415,58.7914,7600.0
2011-07-05 13:40:00,58.95,58.99,58.93,58.98,3100.0,58.7914,58.8313,58.7715,58.8213,3100.0
2011-07-05 13:50:00,58.94,59.01,58.85,58.97,16800.0,58.7814,58.8512,58.6917,58.8114,16800.0
2011-07-05 14:00:00,58.96,59.1,58.88,59.06,42800.0,58.8014,58.941,58.7216,58.9011,42800.0
2011-07-05 14:10:00,59.09,59.23,59.03,59.06,20900.0,58.931,59.0707,58.8712,58.9011,20900.0
2011-07-05 14:20:00,58.97,59.05,58.87,58.88,21700.0,58.8114,58.8911,58.7116,58.7216,21700.0
2011-07-05 14:30:00,58.83,58.95,58.82,58.94,10600.0,58.6717,58.7914,58.6618,58.7814,10600.0
2011-07-05 14:40:00,58.96,58.98,58.91,58.97,9700.0,58.8014,58.8213,58.7515,58.8114,9700.0
2011-07-05 14:50:00,58.96,59.0,58.95,58.99,14600.0,58.8014,58.8413,58.7914,58.8313,14600.0
2011-07-05 15:00:00,58.98,59.14,58.97,59.14,20900.0,58.8213,58.9809,58.8114,58.9809,20900.0
2011-07-05 15:10:00,59.14,59.14,58.99,59.08,39200.0,58.9809,58.9809,58.8313,58.9211,39200.0
2011-07-05 15:20:00,59.08,59.37,59.07,59.36,58200.0,58.9211,59.2103,58.9111,59.2003,58200.0
2011-07-05 15:30:00,59.35,59.46,59.34,59.41,26400.0,59.1903,59.3,59.1804,59.2502,26400.0
2011-07-05 15:40:00,59.44,59.5,59.37,59.45,45600.0,59.2801,59.3399,59.2103,59.2901,45600.0
2011-07-05 15:50:00,59.47,59.86,59.47,59.75,80200.0,59.31,59.699,59.31,59.5893,80200.0
2011-07-06 09:30:00,59.51,59.63,59.22,59.42,53300.0,59.3499,59.4696,59.0607,59.2601,53300.0
2011-07-06 09:40:00,59.45,59.55,59.34,59.44,21700.0,59.2901,59.3898,59.1804,59.2801,21700.0
2011-07-06 09:50:00,59.43,59.5,59.43,59.45,19400.0,59.2701,59.3399,59.2701,59.2901,19400.0
2011-07-06 10:00:00,59.45,59.87,59.4,59.84,28300.0,59.2901,59.7089,59.2402,59.679,28300.0
2011-07-06 10:10:00,59.82,59.96,59.55,59.61,20800.0,59.6591,59.7987,59.3898,59.4496,20800.0
2011-07-06 10:20:00,59.65,60.61,59.61,60.61,42700.0,59.4895,60.4469,59.4496,60.4469,42700.0
2011-07-06 10:30:00,60.58,60.84,60.3,60.39,48800.0,60.417,60.6763,60.1378,60.2275,48800.0
2011-07-06 10:40:00,60.39,60.39,60.05,60.24,49100.0,60.2275,60.2275,59.8884,60.0779,49100.0
2011-07-06 10:50:00,60.27,60.33,60.15,60.23,12100.0,60.1079,60.1677,59.9882,60.068,12100.0
2011-07-06 11:00:00,60.26,60.28,59.98,60.0,9700.0,60.0979,60.1178,59.8186,59.8386,9700.0
2011-07-06 11:10:00,59.97,59.97,59.67,59.67,16800.0,59.8087,59.8087,59.5095,59.5095,16800.0
2011-07-06 11:20:00,59.65,59.71,59.55,59.67,32500.0,59.4895,59.5494,59.3898,59.5095,32500.0
2011-07-06 11:30:00,59.67,59.76,59.54,59.6,22300.0,59.5095,59.5992,59.3798,59.4397,22300.0
2011-07-06 11:40:00,59.62,59.63,59.47,59.56,6500.0,59.4596,59.4696,59.31,59.3998,6500.0
2011-07-06 11:50:00,59.5,59.68,59.41,59.65,7700.0,59.3399,59.5194,59.2502,59.4895,7700.0
2011-07-06 12:00:00,59.68,59.68,59.49,59.52,11900.0,59.5194,59.5194,59.33,59.3599,11900.0
2011-07-06 12:10:00,59.57,59.69,59.51,59.55,11600.0,59.4097,59.5294,59.3499,59.3898,11600.0
2011-07-06 12:20:00,59.56,59.72,59.55,59.7,6100.0,59.3998,59.5593,59.3898,59.5394,6100.0
2011-07-06 12:30:00,59.69,59.69,59.57,59.69,4800.0,59.5294,59.5294,59.4097,59.5294,4800.0
2011-07-06 12:40:00,59.76,59.79,59.7,59.72,7100.0,59.5992,59.6291,59.5394,59.5593,7100.0
2011-07-06 12:50:00,59.72,59.81,59.72,59.8,5000.0,59.5593,59.6491,59.5593,59.6391,5000.0
2011-07-06 13:00:00,59.81,59.81,59.58,59.58,6100.0,59.6491,59.6491,59.4197,59.4197,6100.0
2011-07-06 13:10:00,59.58,59.77,59.56,59.76,9600.0,59.4197,59.6092,59.3998,59.5992,9600.0
2011-07-06 13:20:00,59.75,59.77,59.56,59.56,6800.0,59.5893,59.6092,59.3998,59.3998,6800.0
2011-07-06 13:30:00,59.55,59.63,59.54,59.63,7300.0,59.3898,59.4696,59.3798,59.4696,7300.0
2011-07-06 13:40:00,59.62,59.65,59.56,59.65,11100.0,59.4596,59.4895,59.3998,59.4895,11100.0
2011-07-06 13:50:00,59.6,59.94,59.6,59.92,6000.0,59.4397,59.7787,59.4397,59.7588,6000.0
2011-07-06 14:00:00,59.89,59.89,59.63,59.67,7500.0,59.7289,59.7289,59.4696,59.5095,7500.0
2011-07-06 14:10:00,59.63,59.63,59.55,59.59,11700.0,59.4696,59.4696,59.3898,59.4297,11700.0
2011-07-06 14:20:00,59.62,59.66,59.52,59.6,25700.0,59.4596,59.4995,59.3599,59.4397,25700.0
2011-07-06 14:30:00,59.59,59.7,59.54,59.69,11900.0,59.4297,59.5394,59.3798,59.5294,11900.0
2011-07-06 14:40:00,59.69,59.76,59.65,59.73,9100.0,59.5294,59.5992,59.4895,59.5693,9100.0
2011-07-06 14:50:00,59.74,59.74,59.63,59.64,41700.0,59.5793,59.5793,59.4696,59.4796,41700.0
2011-07-06 15:00:00,59.64,59.73,59.55,59.73,36900.0,59.4796,59.5693,59.3898,59.5693,36900.0
2011-07-06 15:10:00,59.72,59.74,59.51,59.51,18500.0,59.5593,59.5793,59.3499,59.3499,18500.0
2011-07-06 15:20:00,59.52,59.61,59.5,59.58,12500.0,59.3599,59.4496,59.3399,59.4197,12500.0
2011-07-06 15:30:00,59.55,59.6,59.52,59.57,13300.0,59.3898,59.4397,59.3599,59.4097,13300.0
2011-07-06 15:40:00,59.58,59.6,59.5,59.52,21900.0,59.4197,59.4397,59.3399,59.3599,21900.0
2011-07-06 15:50:00,59.54,59.65,59.49,59.6,53800.0,59.3798,59.4895,59.33,59.4397,53800.0
2011-07-07 09:30:00,60.0,60.0,59.59,59.87,16600.0,59.8386,59.8386,59.4297,59.7089,16600.0
2011-07-07 09:40:00,59.88,60.21,59.76,60.2,22400.0,59.7189,60.048,59.5992,60.038,22400.0
2011-07-07 09:50:00,60.21,60.34,60.05,60.32,19000.0,60.048,60.1777,59.8884,60.1577,19000.0
2011-07-07 10:00:00,60.26,60.3,60.16,60.27,11900.0,60.0979,60.1378,59.9982,60.1079,11900.0
2011-07-07 10:10:00,60.28,60.28,59.99,60.03,17900.0,60.1178,60.1178,59.8286,59.8685,17900.0
2011-07-07 10:20:00,60.13,60.27,60.0,60.23,5000.0,59.9682,60.1079,59.8386,60.068,5000.0
2011-07-07 10:30:00,60.27,60.3,60.18,60.3,6000.0,60.1079,60.1378,60.0181,60.1378,6000.0
2011-07-07 10:40:00,60.3,60.3,60.23,60.3,9800.0,60.1378,60.1378,60.068,60.1378,9800.0
2011-07-07 10:50:00,60.27,60.62,60.27,60.61,22000.0,60.1079,60.4569,60.1079,60.4469,22000.0
2011-07-07 11:00:00,60.6,60.8,60.48,60.8,30600.0,60.437,60.6364,60.3173,60.6364,30600.0
2011-07-07 11:10:00,60.83,60.95,60.7,60.7,15000.0,60.6664,60.786,60.5367,60.5367,15000.0
2011-07-07 11:20:00,60.77,60.79,60.6,60.6,11000.0,60.6065,60.6265,60.437,60.437,11000.0
2011-07-07 11:30:00,60.59,60.78,60.59,60.78,1300.0,60.427,60.6165,60.427,60.6165,1300.0
2011-07-07 11:40:00,60.76,60.79,60.64,60.79,10200.0,60.5965,60.6265,60.4769,60.6265,10200.0
2011-07-07 11:50:00,60.79,60.79,60.67,60.79,19100.0,60.6265,60.6265,60.5068,60.6265,19100.0
2011-07-07 12:00:00,60.78,60.84,60.77,60.79,1500.0,60.6165,60.6763,60.6065,60.6265,1500.0
2011-07-07 12:10:00,60.84,60.97,60.8,60.94,9300.0,60.6763,60.806,60.6364,60.7761,9300.0
2011-07-07 12:20:00,60.95,61.16,60.9,60.95,17300.0,60.786,60.9955,60.7362,60.786,17300.0
2011-07-07 12:30:00,61.01,61.04,60.89,60.89,8200.0,60.8459,60.8758,60.7262,60.7262,8200.0
2011-07-07 12:40:00,60.89,61.02,60.89,60.93,8100.0,60.7262,60.8558,60.7262,60.7661,8100.0
2011-07-07 12:50:00,60.93,61.01,60.88,60.97,7500.0,60.7661,60.8459,60.7162,60.806,7500.0
2011-07-07 13:00:00,60.96,60.99,60.86,60.96,5100.0,60.796,60.8259,60.6963,60.796,5100.0
2011-07-07 13:10:00,60.99,61.05,60.96,61.02,3700.0,60.8259,60.8858,60.796,60.8558,3700.0
2011-07-07 13:20:00,60.99,61.16,60.99,61.14,7600.0,60.8259,60.9955,60.8259,60.9755,7600.0
2011-07-07 13:30:00,61.12,61.12,60.91,60.99,7100.0,60.9556,60.9556,60.7461,60.8259,7100.0
2011-07-07 13:40:00,60.99,60.99,60.78,60.87,13300.0,60.8259,60.8259,60.6165,60.7062,13300.0
2011-07-07 13:50:00,60.83,60.97,60.83,60.96,9700.0,60.6664,60.806,60.6664,60.796,9700.0
2011-07-07 14:00:00,60.94,61.08,60.88,61.07,6900.0,60.7761,60.9157,60.7162,60.9057,6900.0
2011-07-07 14:10:00,61.06,61.07,60.96,61.02,25600.0,60.8957,60.9057,60.796,60.8558,25600.0
2011-07-07 14:20:00,61.05,61.16,61.0,61.14,7800.0,60.8858,60.9955,60.8359,60.9755,7800.0
2011-07-07 14:30:00,61.15,61.26,61.12,61.24,6100.0,60.9855,61.0952,60.9556,61.0752,6100.0
2011-07-07 14:40:00,61.22,61.28,61.15,61.18,7100.0,61.0553,61.1151,60.9855,61.0154,7100.0
2011-07-07 14:50:00,61.2,61.27,61.05,61.09,15500.0,61.0354,61.1052,60.8858,60.9257,15500.0
2011-07-07 15:00:00,61.1,61.25,61.02,61.06,56400.0,60.9356,61.0852,60.8558,60.8957,56400.0
2011-07-07 15:10:00,61.04,61.06,60.81,60.89,25500.0,60.8758,60.8957,60.6464,60.7262,25500.0
2011-07-07 15:20:00,60.91,60.94,60.75,60.77,11000.0,60.7461,60.7761,60.5866,60.6065,11000.0
2011-07-07 15:30:00,60.76,60.78,60.61,60.63,14600.0,60.5965,60.6165,60.4469,60.4669,14600.0
2011-07-07 15:40:00,60.63,60.66,60.52,60.64,20000.0,60.4669,60.4968,60.3572,60.4769,20000.0
2011-07-07 15:50:00,60.64,60.71,60.61,60.71,25300.0,60.4769,60.5467,60.4469,60.5467,25300.0
2011-07-08 09:30:00,59.94,60.2,59.86,60.17,24900.0,59.7787,60.038,59.699,60.0081,24900.0
2011-07-08 09:40:00,60.19,60.34,60.14,60.34,11200.0,60.0281,60.1777,59.9782,60.1777,11200.0
2011-07-08 09:50:00,60.28,60.79,60.28,60.46,10600.0,60.1178,60.6265,60.1178,60.2973,10600.0
2011-07-08 10:00:00,60.44,60.44,59.87,59.95,6200.0,60.2774,60.2774,59.7089,59.7887,6200.0
2011-07-08 10:10:00,59.87,59.9,59.24,59.29,17100.0,59.7089,59.7389,59.0806,59.1305,17100.0
2011-07-08 10:20:00,59.26,59.28,59.05,59.19,20300.0,59.1006,59.1205,58.8911,59.0308,20300.0
2011-07-08 10:30:00,59.19,59.25,59.04,59.13,16100.0,59.0308,59.0906,58.8812,58.9709,16100.0
2011-07-08 10:40:00,59.15,59.34,59.12,59.27,9600.0,58.9909,59.1804,58.961,59.1105,9600.0
2011-07-08 10:50:00,59.24,59.49,59.17,59.4,3400.0,59.0806,59.33,59.0108,59.2402,3400.0
2011-07-08 11:00:00,59.41,59.41,59.02,59.14,16000.0,59.2502,59.2502,58.8612,58.9809,16000.0
2011-07-08 11:10:00,59.15,59.38,59.14,59.38,4000.0,58.9909,59.2203,58.9809,59.2203,4000.0
2011-07-08 11:20:00,59.44,59.54,59.4,59.47,5100.0,59.2801,59.3798,59.2402,59.31,5100.0
2011-07-08 11:30:00,59.43,59.51,59.38,59.44,5300.0,59.2701,59.3499,59.2203,59.2801,5300.0
2011-07-08 11:40:00,59.49,59.51,59.25,59.29,30100.0,59.33,59.3499,59.0906,59.1305,30100.0
2011-07-08 11:50:00,59.3,59.46,59.3,59.45,3800.0,59.1405,59.3,59.1405,59.2901,3800.0
2011-07-08 12:00:00,59.41,59.45,59.29,59.3,8400.0,59.2502,59.2901,59.1305,59.1405,8400.0
2011-07-08 12:10:00,59.3,59.34,59.19,59.26,11300.0,59.1405,59.1804,59.0308,59.1006,11300.0
2011-07-08 12:20:00,59.35,59.51,59.32,59.42,3700.0,59.1903,59.3499,59.1604,59.2601,3700.0
2011-07-08 12:30:00,59.48,59.48,59.29,59.37,14000.0,59.32,59.32,59.1305,59.2103,14000.0
2011-07-08 12:40:00,59.35,59.51,59.34,59.48,17900.0,59.1903,59.3499,59.1804,59.32,17900.0
2011-07-08 12:50:00,59.45,59.45,59.37,59.4,2300.0,59.2901,59.2901,59.2103,59.2402,2300.0
2011-07-08 13:00:00,59.38,59.4,59.3,59.39,3400.0,59.2203,59.2402,59.1405,59.2302,3400.0
2011-07-08 13:10:00,59.37,59.37,59.26,59.33,5500.0,59.2103,59.2103,59.1006,59.1704,5500.0
2011-07-08 13:20:00,59.33,59.4,59.3,59.4,3600.0,59.1704,59.2402,59.1405,59.2402,3600.0
2011-07-08 13:30:00,59.42,59.65,59.32,59.49,67600.0,59.2601,59.4895,59.1604,59.33,67600.0
2011-07-08 13:40:00,59.46,59.5,59.32,59.32,6200.0,59.3,59.3399,59.1604,59.1604,6200.0
2011-07-08 13:50:00,59.3,59.44,59.29,59.35,8700.0,59.1405,59.2801,59.1305,59.1903,8700.0
2011-07-08 14:00:00,59.4,59.46,59.4,59.46,6500.0,59.2402,59.3,59.2402,59.3,6500.0
2011-07-08 14:10:00,59.43,59.46,59.36,59.42,5400.0,59.2701,59.3,59.2003,59.2601,5400.0
2011-07-08 14:20:00,59.41,59.41,59.36,59.39,2800.0,59.2502,59.2502,59.2003,59.2302,2800.0
2011-07-08 14:30:00,59.39,59.5,59.39,59.43,8900.0,59.2302,59.3399,59.2302,59.2701,8900.0
2011-07-08 14:40:00,59.45,59.5,59.45,59.48,6700.0,59.2901,59.3399,59.2901,59.32,6700.0
2011-07-08 14:50:00,59.48,59.51,59.42,59.49,6400.0,59.32,59.3499,59.2601,59.33,6400.0
2011-07-08 15:00:00,59.5,59.55,59.46,59.48,19200.0,59.3399,59.3898,59.3,59.32,19200.0
2011-07-08 15:10:00,59.47,59.47,59.34,59.4,14800.0,59.31,59.31,59.1804,59.2402,14800.0
2011-07-08 15:20:00,59.39,59.43,59.29,59.36,20100.0,59.2302,59.2701,59.1305,59.2003,20100.0
2011-07-08 15:30:00,59.36,59.65,59.32,59.63,16100.0,59.2003,59.4895,59.1604,59.4696,16100.0
2011-07-08 15:40:00,59.64,59.68,59.51,59.57,21300.0,59.4796,59.5194,59.3499,59.4097,21300.0
2011-07-08 15:50:00,59.56,59.7,59.45,59.63,26600.0,59.3998,59.5394,59.2901,59.4696,26600.0
2011-07-11 09:30:00,59.05,59.17,58.47,58.75,19900.0,58.8911,59.0108,58.3127,58.5919,19900.0
2011-07-11 09:40:00,58.78,58.8,58.26,58.52,32300.0,58.6219,58.6418,58.1033,58.3626,32300.0
2011-07-11 09:50:00,58.52,58.69,58.49,58.55,34900.0,58.3626,58.5321,58.3326,58.3925,34900.0
2011-07-11 10:00:00,58.58,58.58,58.25,58.4,29500.0,58.4224,58.4224,58.0933,58.2429,29500.0
2011-07-11 10:10:00,58.35,58.46,58.0,58.01,42200.0,58.193,58.3027,57.844,57.8539,42200.0
2011-07-11 10:20:00,58.01,58.11,57.75,57.75,22900.0,57.8539,57.9537,57.5946,57.5946,22900.0
2011-07-11 10:30:00,57.74,57.93,57.69,57.89,20500.0,57.5847,57.7742,57.5348,57.7343,20500.0
2011-07-11 10:40:00,57.83,57.95,57.73,57.88,4400.0,57.6744,57.7941,57.5747,57.7243,4400.0
2011-07-11 10:50:00,57.87,57.94,57.66,57.67,14600.0,57.7143,57.7841,57.5049,57.5149,14600.0
2011-07-11 11:00:00,57.61,57.66,57.19,57.24,20500.0,57.455,57.5049,57.0361,57.086,20500.0
2011-07-11 11:10:00,57.23,57.25,57.15,57.25,19300.0,57.076,57.096,56.9963,57.096,19300.0
2011-07-11 11:20:00,57.25,57.62,57.22,57.62,17200.0,57.096,57.465,57.0661,57.465,17200.0
2011-07-11 11:30:00,57.69,57.97,57.66,57.9,8700.0,57.5348,57.814,57.5049,57.7442,8700.0
2011-07-11 11:40:00,57.88,57.96,57.74,57.94,5900.0,57.7243,57.8041,57.5847,57.7841,5900.0
2011-07-11 11:50:00,57.95,57.95,57.72,57.81,2600.0,57.7941,57.7941,57.5647,57.6545,2600.0
2011-07-11 12:00:00,57.79,57.79,57.57,57.58,5700.0,57.6345,57.6345,57.4151,57.4251,5700.0
2011-07-11 12:10:00,57.54,57.57,57.47,57.51,5600.0,57.3852,57.4151,57.3154,57.3553,5600.0
2011-07-11 12:20:00,57.49,57.68,57.49,57.59,7900.0,57.3353,57.5248,57.3353,57.4351,7900.0
2011-07-11 12:30:00,57.64,57.64,57.51,57.53,6800.0,57.4849,57.4849,57.3553,57.3752,6800.0
2011-07-11 12:40:00,57.53,57.54,57.36,57.4,6600.0,57.3752,57.3852,57.2057,57.2456,6600.0
2011-07-11 12:50:00,57.39,57.47,57.39,57.42,3900.0,57.2356,57.3154,57.2356,57.2655,3900.0
2011-07-11 13:00:00,57.4,57.43,57.4,57.4,5600.0,57.2456,57.2755,57.2456,57.2456,5600.0
2011-07-11 13:10:00,57.41,57.43,57.31,57.35,10100.0,57.2556,57.2755,57.1558,57.1957,10100.0
2011-07-11 13:20:00,57.35,57.35,57.28,57.33,3900.0,57.1957,57.1957,57.1259,57.1758,3900.0
2011-07-11 13:30:00,57.35,57.43,57.32,57.43,5500.0,57.1957,57.2755,57.1658,57.2755,5500.0
2011-07-11 13:40:00,57.4,57.45,57.37,57.43,2200.0,57.2456,57.2954,57.2157,57.2755,2200.0
2011-07-11 13:50:00,57.45,57.51,57.42,57.5,4500.0,57.2954,57.3553,57.2655,57.3453,4500.0
2011-07-11 14:00:00,57.48,57.5,57.44,57.45,2500.0,57.3254,57.3453,57.2855,57.2954,2500.0
2011-07-11 14:10:00,57.46,57.52,57.42,57.46,4000.0,57.3054,57.3653,57.2655,57.3054,4000.0
2011-07-11 14:20:00,57.44,57.53,57.39,57.42,6800.0,57.2855,57.3752,57.2356,57.2655,6800.0
2011-07-11 14:30:00,57.42,57.5,57.32,57.5,7100.0,57.2655,57.3453,57.1658,57.3453,7100.0
2011-07-11 14:40:00,57.47,57.48,57.39,57.45,7700.0,57.3154,57.3254,57.2356,57.2954,7700.0
2011-07-11 14:50:00,57.4,57.47,57.38,57.44,4200.0,57.2456,57.3154,57.2256,57.2855,4200.0
2011-07-11 15:00:00,57.44,57.46,57.37,57.41,10300.0,57.2855,57.3054,57.2157,57.2556,10300.0
2011-07-11 15:10:00,57.41,57.57,57.39,57.52,11900.0,57.2556,57.4151,57.2356,57.3653,11900.0
2011-07-11 15:20:00,57.49,57.55,57.42,57.54,15100.0,57.3353,57.3952,57.2655,57.3852,15100.0
2011-07-11 15:30:00,57.54,57.6,57.42,57.43,13800.0,57.3852,57.445,57.2655,57.2755,13800.0
2011-07-11 15:40:00,57.42,57.6,57.42,57.53,24900.0,57.2655,57.445,57.2655,57.3752,24900.0
2011-07-11 15:50:00,57.53,57.67,57.47,57.55,24300.0,57.3752,57.5149,57.3154,57.3952,24300.0
2011-07-12 09:30:00,57.55,57.55,56.65,56.76,37600.0,57.3952,57.3952,56.4976,56.6073,37600.0
2011-07-12 09:40:00,56.74,56.86,56.57,56.59,33600.0,56.5874,56.707,56.4178,56.4378,33600.0
2011-07-12 09:50:00,56.59,56.74,56.5,56.65,33700.0,56.4378,56.5874,56.348,56.4976,33700.0
2011-07-12 10:00:00,56.67,56.75,56.59,56.67,25600.0,56.5175,56.5973,56.4378,56.5175,25600.0
2011-07-12 10:10:00,56.67,56.77,56.6,56.65,21600.0,56.5175,56.6173,56.4477,56.4976,21600.0
2011-07-12 10:20:00,56.66,57.05,56.65,57.05,24200.0,56.5076,56.8965,56.4976,56.8965,24200.0
2011-07-12 10:30:00,57.16,57.67,57.16,57.58,15900.0,57.0062,57.5149,57.0062,57.4251,15900.0
2011-07-12 10:40:00,57.66,57.68,57.52,57.52,8700.0,57.5049,57.5248,57.3653,57.3653,8700.0
2011-07-12 10:50:00,57.42,57.65,57.42,57.58,14800.0,57.2655,57.4949,57.2655,57.4251,14800.0
2011-07-12 11:00:00,57.58,57.6,57.4,57.41,4000.0,57.4251,57.445,57.2456,57.2556,4000.0
2011-07-12 11:10:00,57.4,57.42,57.32,57.42,3800.0,57.2456,57.2655,57.1658,57.2655,3800.0
2011-07-12 11:20:00,57.52,57.6,57.43,57.54,4800.0,57.3653,57.445,57.2755,57.3852,4800.0
2011-07-12 11:30:00,57.55,57.58,57.47,57.55,3300.0,57.3952,57.4251,57.3154,57.3952,3300.0
2011-07-12 11:40:00,57.53,57.64,57.52,57.52,5200.0,57.3752,57.4849,57.3653,57.3653,5200.0
2011-07-12 11:50:00,57.57,57.57,57.48,57.55,5800.0,57.4151,57.4151,57.3254,57.3952,5800.0
2011-07-12 12:00:00,57.55,57.58,57.46,57.56,2600.0,57.3952,57.4251,57.3054,57.4051,2600.0
2011-07-12 12:10:00,57.58,57.6,57.38,57.38,1200.0,57.4251,57.445,57.2256,57.2256,1200.0
2011-07-12 12:20:00,57.4,57.47,57.33,57.33,1800.0,57.2456,57.3154,57.1758,57.1758,1800.0
2011-07-12 12:30:00,57.35,57.35,57.28,57.28,2700.0,57.1957,57.1957,57.1259,57.1259,2700.0
2011-07-12 12:40:00,57.28,57.31,57.25,57.28,2400.0,57.1259,57.1558,57.096,57.1259,2400.0
2011-07-12 12:50:00,57.33,57.35,57.27,57.29,1700.0,57.1758,57.1957,57.1159,57.1359,1700.0
2011-07-12 13:00:00,57.33,57.41,57.33,57.37,2300.0,57.1758,57.2556,57.1758,57.2157,2300.0
2011-07-12 13:10:00,57.41,57.41,57.3,57.38,1500.0,57.2556,57.2556,57.1458,57.2256,1500.0
2011-07-12 13:20:00,57.38,57.41,57.29,57.29,1700.0,57.2256,57.2556,57.1359,57.1359,1700.0
2011-07-12 13:30:00,57.28,57.29,57.26,57.26,4100.0,57.1259,57.1359,57.106,57.106,4100.0
2011-07-12 13:40:00,57.24,57.31,57.24,57.27,1100.0,57.086,57.1558,57.086,57.1159,1100.0
2011-07-12 13:50:00,57.24,57.29,57.24,57.25,1900.0,57.086,57.1359,57.086,57.096,1900.0
2011-07-12 14:00:00,57.24,57.37,57.24,57.37,3600.0,57.086,57.2157,57.086,57.2157,3600.0
2011-07-12 14:10:00,57.39,57.64,57.39,57.62,16800.0,57.2356,57.4849,57.2356,57.465,16800.0
2011-07-12 14:20:00,57.62,57.7,57.57,57.64,8100.0,57.465,57.5448,57.4151,57.4849,8100.0
2011-07-12 14:30:00,57.62,57.76,57.59,57.71,31800.0,57.465,57.6046,57.4351,57.5547,31800.0
2011-07-12 14:40:00,57.77,57.92,57.77,57.92,15900.0,57.6146,57.7642,57.6146,57.7642,15900.0
2011-07-12 14:50:00,57.89,57.98,57.76,57.77,9400.0,57.7343,57.824,57.6046,57.6146,9400.0
2011-07-12 15:00:00,57.78,57.78,57.64,57.7,20000.0,57.6246,57.6246,57.4849,57.5448,20000.0
2011-07-12 15:10:00,57.7,57.85,57.68,57.85,12000.0,57.5448,57.6944,57.5248,57.6944,12000.0
2011-07-12 15:20:00,57.86,57.86,57.69,57.71,10000.0,57.7043,57.7043,57.5348,57.5547,10000.0
2011-07-12 15:30:00,57.75,57.76,57.65,57.69,13100.0,57.5946,57.6046,57.4949,57.5348,13100.0
2011-07-12 15:40:00,57.67,57.7,57.26,57.26,44400.0,57.5149,57.5448,57.106,57.106,44400.0
2011-07-12 15:50:00,57.25,57.26,57.14,57.15,30500.0,57.096,57.106,56.9863,56.9963,30500.0
2011-07-13 09:30:00,57.23,57.71,56.82,56.83,21600.0,57.076,57.5547,56.6671,56.6771,21600.0
2011-07-13 09:40:00,56.82,57.07,56.68,56.79,27800.0,56.6671,56.9165,56.5275,56.6372,27800.0
2011-07-13 09:50:00,56.79,57.09,56.74,57.09,14900.0,56.6372,56.9364,56.5874,56.9364,14900.0
2011-07-13 10:00:00,57.18,57.43,57.17,57.36,21500.0,57.0262,57.2755,57.0162,57.2057,21500.0
2011-07-13 10:10:00,57.38,57.49,57.33,57.44,14600.0,57.2256,57.3353,57.1758,57.2855,14600.0
2011-07-13 10:20:00,57.45,57.47,57.39,57.47,10400.0,57.2954,57.3154,57.2356,57.3154,10400.0
2011-07-13 10:30:00,57.48,57.55,57.35,57.35,17500.0,57.3254,57.3952,57.1957,57.1957,17500.0
2011-07-13 10:40:00,57.33,57.67,57.25,57.67,12400.0,57.1758,57.5149,57.096,57.5149,12400.0
2011-07-13 10:50:00,57.78,57.8,57.72,57.77,4900.0,57.6246,57.6445,57.5647,57.6146,4900.0
2011-07-13 11:00:00,57.73,57.8,57.53,57.54,16900.0,57.5747,57.6445,57.3752,57.3852,16900.0
2011-07-13 11:10:00,57.57,57.8,57.56,57.8,7100.0,57.4151,57.6445,57.4051,57.6445,7100.0
2011-07-13 11:20:00,57.81,57.95,57.81,57.85,9100.0,57.6545,57.7941,57.6545,57.6944,9100.0
2011-07-13 11:30:00,57.79,57.88,57.79,57.79,30000.0,57.6345,57.7243,57.6345,57.6345,30000.0
2011-07-13 11:40:00,57.8,57.89,57.77,57.82,6700.0,57.6445,57.7343,57.6146,57.6644,6700.0
2011-07-13 11:50:00,57.8,57.84,57.76,57.79,4900.0,57.6445,57.6844,57.6046,57.6345,4900.0
2011-07-13 12:00:00,57.79,57.82,57.74,57.8,3900.0,57.6345,57.6644,57.5847,57.6445,3900.0
2011-07-13 12:10:00,57.8,57.84,57.79,57.79,2200.0,57.6445,57.6844,57.6345,57.6345,2200.0
2011-07-13 12:20:00,57.79,57.8,57.76,57.78,3200.0,57.6345,57.6445,57.6046,57.6246,3200.0
2011-07-13 12:30:00,57.77,57.8,57.73,57.76,4100.0,57.6146,57.6445,57.5747,57.6046,4100.0
2011-07-13 12:40:00,57.75,57.75,57.64,57.7,4300.0,57.5946,57.5946,57.4849,57.5448,4300.0
2011-07-13 12:50:00,57.68,57.8,57.68,57.79,2600.0,57.5248,57.6445,57.5248,57.6345,2600.0
2011-07-13 13:00:00,57.79,57.79,57.54,57.58,13100.0,57.6345,57.6345,57.3852,57.4251,13100.0
2011-07-13 13:10:00,57.55,57.55,57.44,57.48,3700.0,57.3952,57.3952,57.2855,57.3254,3700.0
2011-07-13 13:20:00,57.45,57.49,57.39,57.4,3500.0,57.2954,57.3353,57.2356,57.2456,3500.0
2011-07-13 13:30:00,57.43,57.48,57.38,57.48,4400.0,57.2755,57.3254,57.2256,57.3254,4400.0
2011-07-13 13:40:00,57.43,57.53,57.19,57.23,24300.0,57.2755,57.3752,57.0361,57.076,24300.0
2011-07-13 13:50:00,57.26,57.26,57.1,57.19,3600.0,57.106,57.106,56.9464,57.0361,3600.0
2011-07-13 14:00:00,57.19,57.27,57.17,57.24,5400.0,57.0361,57.1159,57.0162,57.086,5400.0
2011-07-13 14:10:00,57.28,57.34,57.17,57.27,9000.0,57.1259,57.1857,57.0162,57.1159,9000.0
2011-07-13 14:20:00,57.28,57.28,57.17,57.18,4700.0,57.1259,57.1259,57.0162,57.0262,4700.0
2011-07-13 14:30:00,57.18,57.33,57.18,57.31,6200.0,57.0262,57.1758,57.0262,57.1558,6200.0
2011-07-13 14:40:00,57.31,57.33,57.27,57.29,9800.0,57.1558,57.1758,57.1159,57.1359,9800.0
2011-07-13 14:50:00,57.29,57.35,57.28,57.34,7300.0,57.1359,57.1957,57.1259,57.1857,7300.0
2011-07-13 15:00:00,57.35,57.41,57.2,57.26,11300.0,57.1957,57.2556,57.0461,57.106,11300.0
2011-07-13 15:10:00,57.22,57.23,56.87,56.87,14100.0,57.0661,57.076,56.717,56.717,14100.0
2011-07-13 15:20:00,56.87,56.87,56.63,56.64,36700.0,56.717,56.717,56.4777,56.4876,36700.0
2011-07-13 15:30:00,56.66,56.75,56.61,56.73,24600.0,56.5076,56.5973,56.4577,56.5774,24600.0
2011-07-13 15:40:00,56.71,56.75,56.63,56.74,33600.0,56.5574,56.5973,56.4777,56.5874,33600.0
2011-07-13 15:50:00,56.72,56.74,56.59,56.59,75300.0,56.5674,56.5874,56.4378,56.4378,75300.0
2011-07-14 09:30:00,57.07,57.07,56.3,56.3,14100.0,56.9165,56.9165,56.1485,56.1485,14100.0
2011-07-14 09:40:00,56.32,57.08,56.32,57.02,12500.0,56.1685,56.9264,56.1685,56.8666,12500.0
2011-07-14 09:50:00,57.08,57.69,57.08,57.59,11500.0,56.9264,57.5348,56.9264,57.4351,11500.0
2011-07-14 10:00:00,57.62,57.86,57.33,57.85,16000.0,57.465,57.7043,57.1758,57.6944,16000.0
2011-07-14 10:10:00,57.84,57.84,57.37,57.51,43000.0,57.6844,57.6844,57.2157,57.3553,43000.0
2011-07-14 10:20:00,57.58,57.66,57.42,57.66,7800.0,57.4251,57.5049,57.2655,57.5049,7800.0
2011-07-14 10:30:00,57.63,57.63,57.22,57.22,4600.0,57.475,57.475,57.0661,57.0661,4600.0
2011-07-14 10:40:00,57.17,57.19,56.92,56.93,3700.0,57.0162,57.0361,56.7669,56.7768,3700.0
2011-07-14 10:50:00,56.87,56.89,56.75,56.78,3800.0,56.717,56.737,56.5973,56.6272,3800.0
2011-07-14 11:00:00,56.78,57.2,56.78,57.18,3600.0,56.6272,57.0461,56.6272,57.0262,3600.0
2011-07-14 11:10:00,57.19,57.21,56.93,57.0,6500.0,57.0361,57.0561,56.7768,56.8467,6500.0
2011-07-14 11:20:00,56.98,57.03,56.86,56.98,4200.0,56.8267,56.8766,56.707,56.8267,4200.0
2011-07-14 11:30:00,57.04,57.08,56.8,56.84,6200.0,56.8865,56.9264,56.6472,56.6871,6200.0
2011-07-14 11:40:00,56.78,57.08,56.78,57.08,29400.0,56.6272,56.9264,56.6272,56.9264,29400.0
2011-07-14 11:50:00,57.2,57.26,57.1,57.2,40300.0,57.0461,57.106,56.9464,57.0461,40300.0
2011-07-14 12:00:00,57.23,57.25,56.8,57.06,31400.0,57.076,57.096,56.6472,56.9065,31400.0
2011-07-14 12:10:00,57.11,57.21,56.62,56.68,26700.0,56.9564,57.0561,56.4677,56.5275,26700.0
2011-07-14 12:20:00,56.68,56.68,56.2,56.36,14700.0,56.5275,56.5275,56.0488,56.2084,14700.0
2011-07-14 12:30:00,56.38,56.38,55.97,56.02,19300.0,56.2283,56.2283,55.8194,55.8693,19300.0
2011-07-14 12:40:00,56.06,56.23,56.05,56.15,4600.0,55.9092,56.0787,55.8992,55.9989,4600.0
2011-07-14 12:50:00,56.15,56.27,56.15,56.26,2600.0,55.9989,56.1186,55.9989,56.1086,2600.0
2011-07-14 13:00:00,56.2,56.31,56.02,56.15,5100.0,56.0488,56.1585,55.8693,55.9989,5100.0
2011-07-14 13:10:00,56.12,56.17,55.98,56.04,7800.0,55.969,56.0189,55.8294,55.8892,7800.0
2011-07-14 13:20:00,55.99,56.09,55.98,56.05,8200.0,55.8394,55.9391,55.8294,55.8992,8200.0
2011-07-14 13:30:00,56.03,56.55,56.03,56.27,7800.0,55.8793,56.3979,55.8793,56.1186,7800.0
2011-07-14 13:40:00,56.22,56.38,56.15,56.34,5700.0,56.0688,56.2283,55.9989,56.1884,5700.0
2011-07-14 13:50:00,56.32,56.43,56.27,56.43,4800.0,56.1685,56.2782,56.1186,56.2782,4800.0
2011-07-14 14:00:00,56.42,56.46,56.3,56.34,5000.0,56.2682,56.3081,56.1485,56.1884,5000.0
2011-07-14 14:10:00,56.38,56.54,56.38,56.49,6800.0,56.2283,56.3879,56.2283,56.338,6800.0
2011-07-14 14:20:00,56.46,56.48,56.11,56.17,10100.0,56.3081,56.3281,55.959,56.0189,10100.0
2011-07-14 14:30:00,56.21,56.26,56.07,56.07,5700.0,56.0588,56.1086,55.9192,55.9192,5700.0
2011-07-14 14:40:00,56.1,56.16,55.96,56.04,7600.0,55.9491,56.0089,55.8095,55.8892,7600.0
2011-07-14 14:50:00,56.0,56.11,55.98,56.01,4700.0,55.8493,55.959,55.8294,55.8593,4700.0
2011-07-14 15:00:00,56.02,56.08,55.84,55.88,9200.0,55.8693,55.9291,55.6898,55.7297,9200.0
2011-07-14 15:10:00,55.85,56.03,55.82,56.03,12900.0,55.6997,55.8793,55.6698,55.8793,12900.0
2011-07-14 15:20:00,56.05,56.1,55.95,56.01,9500.0,55.8992,55.9491,55.7995,55.8593,9500.0
2011-07-14 15:30:00,55.98,56.12,55.95,56.1,15800.0,55.8294,55.969,55.7995,55.9491,15800.0
2011-07-14 15:40:00,56.14,56.34,56.14,56.25,33300.0,55.989,56.1884,55.989,56.0987,33300.0
2011-07-14 15:50:00,56.25,56.27,56.07,56.08,36000.0,56.0987,56.1186,55.9192,55.9291,36000.0
2011-07-15 09:30:00,56.25,56.29,55.84,56.05,8500.0,56.0987,56.1386,55.6898,55.8992,8500.0
2011-07-15 09:40:00,56.04,56.07,55.9,56.06,3300.0,55.8892,55.9192,55.7496,55.9092,3300.0
2011-07-15 09:50:00,56.06,56.19,55.88,56.0,4200.0,55.9092,56.0388,55.7297,55.8493,4200.0
2011-07-15 10:00:00,56.0,56.18,55.88,55.97,5700.0,55.8493,56.0289,55.7297,55.8194,5700.0
2011-07-15 10:10:00,55.89,55.93,55.79,55.87,1700.0,55.7396,55.7795,55.6399,55.7197,1700.0
2011-07-15 10:20:00,55.82,55.84,55.65,55.81,5600.0,55.6698,55.6898,55.5003,55.6599,5600.0
2011-07-15 10:30:00,55.84,55.88,55.76,55.79,4500.0,55.6898,55.7297,55.61,55.6399,4500.0
2011-07-15 10:40:00,55.79,56.01,55.79,55.91,2700.0,55.6399,55.8593,55.6399,55.7596,2700.0
2011-07-15 10:50:00,55.89,56.01,55.78,55.86,5900.0,55.7396,55.8593,55.6299,55.7097,5900.0
2011-07-15 11:00:00,55.87,56.1,55.86,56.05,7800.0,55.7197,55.9491,55.7097,55.8992,7800.0
2011-07-15 11:10:00,56.08,56.1,56.02,56.1,1400.0,55.9291,55.9491,55.8693,55.9491,1400.0
2011-07-15 11:20:00,56.12,56.13,56.0,56.07,2800.0,55.969,55.979,55.8493,55.9192,2800.0
2011-07-15 11:30:00,56.04,56.2,56.03,56.14,6400.0,55.8892,56.0488,55.8793,55.989,6400.0
2011-07-15 11:40:00,56.14,56.28,56.13,56.27,3700.0,55.989,56.1286,55.979,56.1186,3700.0
2011-07-15 11:50:00,56.26,56.56,56.26,56.47,11800.0,56.1086,56.4078,56.1086,56.3181,11800.0
2011-07-15 12:00:00,56.46,56.59,56.34,56.39,13400.0,56.3081,56.4378,56.1884,56.2383,13400.0
2011-07-15 12:10:00,56.39,56.4,56.29,56.33,3500.0,56.2383,56.2483,56.1386,56.1785,3500.0
2011-07-15 12:20:00,56.32,56.45,56.32,56.45,10000.0,56.1685,56.2981,56.1685,56.2981,10000.0
2011-07-15 12:30:00,56.42,56.46,56.38,56.46,4200.0,56.2682,56.3081,56.2283,56.3081,4200.0
2011-07-15 12:40:00,56.48,56.5,56.29,56.44,12000.0,56.3281,56.348,56.1386,56.2882,12000.0
2011-07-15 12:50:00,56.42,56.44,56.37,56.39,2100.0,56.2682,56.2882,56.2183,56.2383,2100.0
2011-07-15 13:00:00,56.39,56.43,56.39,56.43,1200.0,56.2383,56.2782,56.2383,56.2782,1200.0
2011-07-15 13:10:00,56.44,56.45,56.4,56.4,4100.0,56.2882,56.2981,56.2483,56.2483,4100.0
2011-07-15 13:20:00,56.42,56.49,56.41,56.44,3400.0,56.2682,56.338,56.2582,56.2882,3400.0
2011-07-15 13:30:00,56.45,56.67,56.44,56.52,38100.0,56.2981,56.5175,56.2882,56.3679,38100.0
2011-07-15 13:40:00,56.51,56.62,56.48,56.53,14300.0,56.358,56.4677,56.3281,56.3779,14300.0
2011-07-15 13:50:00,56.52,56.52,56.27,56.3,9700.0,56.3679,56.3679,56.1186,56.1485,9700.0
2011-07-15 14:00:00,56.27,56.3,56.19,56.2,7800.0,56.1186,56.1485,56.0388,56.0488,7800.0
2011-07-15 14:10:00,56.17,56.23,56.15,56.2,7400.0,56.0189,56.0787,55.9989,56.0488,7400.0
2011-07-15 14:20:00,56.2,56.24,56.01,56.01,11600.0,56.0488,56.0887,55.8593,55.8593,11600.0
2011-07-15 14:30:00,56.01,56.05,55.84,55.86,7900.0,55.8593,55.8992,55.6898,55.7097,7900.0
2011-07-15 14:40:00,55.86,55.86,55.7,55.78,11900.0,55.7097,55.7097,55.5502,55.6299,11900.0
2011-07-15 14:50:00,55.78,55.82,55.72,55.75,9500.0,55.6299,55.6698,55.5701,55.6,9500.0
2011-07-15 15:00:00,55.75,55.76,55.57,55.67,13000.0,55.6,55.61,55.4205,55.5202,13000.0
2011-07-15 15:10:00,55.67,55.68,55.57,55.57,12200.0,55.5202,55.5302,55.4205,55.4205,12200.0
2011-07-15 15:20:00,55.57,55.72,55.57,55.63,18200.0,55.4205,55.5701,55.4205,55.4803,18200.0
2011-07-15 15:30:00,55.6,55.71,55.58,55.68,22900.0,55.4504,55.5601,55.4305,55.5302,22900.0
2011-07-15 15:40:00,55.71,55.72,55.59,55.69,26200.0,55.5601,55.5701,55.4404,55.5402,26200.0
2011-07-15 15:50:00,55.65,55.67,55.49,55.57,92400.0,55.5003,55.5202,55.3407,55.4205,92400.0
2011-07-18 09:30:00,55.52,55.74,55.51,55.73,5700.0,55.3706,55.59,55.3607,55.5801,5700.0
2011-07-18 09:40:00,55.85,55.92,55.73,55.74,7000.0,55.6997,55.7696,55.5801,55.59,7000.0
2011-07-18 09:50:00,55.82,55.83,55.64,55.64,4400.0,55.6698,55.6798,55.4903,55.4903,4400.0
2011-07-18 10:00:00,55.61,55.66,55.15,55.34,12400.0,55.4604,55.5103,55.0016,55.1911,12400.0
2011-07-18 10:10:00,55.34,55.36,55.24,55.35,10400.0,55.1911,55.2111,55.0914,55.2011,10400.0
2011-07-18 10:20:00,55.37,55.49,55.34,55.49,4400.0,55.221,55.3407,55.1911,55.3407,4400.0
2011-07-18 10:30:00,55.49,55.69,55.45,55.59,7600.0,55.3407,55.5402,55.3008,55.4404,7600.0
2011-07-18 10:40:00,55.55,55.58,55.37,55.37,3300.0,55.4006,55.4305,55.221,55.221,3300.0
2011-07-18 10:50:00,55.37,55.47,55.0,55.1,6500.0,55.221,55.3208,54.852,54.9518,6500.0
2011-07-18 11:00:00,55.11,55.16,55.11,55.13,3500.0,54.9617,55.0116,54.9617,54.9817,3500.0
2011-07-18 11:10:00,55.12,55.19,55.07,55.14,11100.0,54.9717,55.0415,54.9218,54.9917,11100.0
2011-07-18 11:20:00,55.13,55.33,55.13,55.3,8900.0,54.9817,55.1811,54.9817,55.1512,8900.0
2011-07-18 11:30:00,55.29,55.3,55.11,55.17,11600.0,55.1413,55.1512,54.9617,55.0216,11600.0
2011-07-18 11:40:00,55.18,55.22,55.12,55.15,10400.0,55.0316,55.0714,54.9717,55.0016,10400.0
2011-07-18 11:50:00,55.17,55.24,55.12,55.19,72800.0,55.0216,55.0914,54.9717,55.0415,72800.0
2011-07-18 12:00:00,55.2,55.22,54.95,54.97,15600.0,55.0515,55.0714,54.8022,54.8221,15600.0
2011-07-18 12:10:00,54.97,55.16,54.97,55.16,2900.0,54.8221,55.0116,54.8221,55.0116,2900.0
2011-07-18 12:20:00,55.17,55.37,55.17,55.21,3900.0,55.0216,55.221,55.0216,55.0615,3900.0
2011-07-18 12:30:00,55.25,55.4,55.19,55.36,2800.0,55.1014,55.251,55.0415,55.2111,2800.0
2011-07-18 12:40:00,55.36,55.36,55.15,55.21,2800.0,55.2111,55.2111,55.0016,55.0615,2800.0
2011-07-18 12:50:00,55.16,55.26,55.16,55.26,5000.0,55.0116,55.1113,55.0116,55.1113,5000.0
2011-07-18 13:00:00,55.27,55.28,55.19,55.27,2200.0,55.1213,55.1313,55.0415,55.1213,2200.0
2011-07-18 13:10:00,55.28,55.32,55.16,55.18,6800.0,55.1313,55.1712,55.0116,55.0316,6800.0
2011-07-18 13:20:00,55.18,55.19,54.91,54.95,58200.0,55.0316,55.0415,54.7623,54.8022,58200.0
2011-07-18 13:30:00,54.95,55.01,54.86,54.92,16400.0,54.8022,54.862,54.7124,54.7723,16400.0
2011-07-18 13:40:00,54.91,54.99,54.9,54.99,8300.0,54.7623,54.8421,54.7523,54.8421,8300.0
2011-07-18 13:50:00,55.0,55.3,54.99,55.3,8800.0,54.852,55.1512,54.8421,55.1512,8800.0
2011-07-18 14:00:00,55.33,55.43,55.27,55.43,5700.0,55.1811,55.2809,55.1213,55.2809,5700.0
2011-07-18 14:10:00,55.43,55.49,55.36,55.43,4100.0,55.2809,55.3407,55.2111,55.2809,4100.0
2011-07-18 14:20:00,55.48,55.5,55.41,55.43,3500.0,55.3307,55.3507,55.2609,55.2809,3500.0
2011-07-18 14:30:00,55.42,55.42,55.08,55.1,19100.0,55.2709,55.2709,54.9318,54.9518,19100.0
2011-07-18 14:40:00,55.1,55.2,55.05,55.2,14500.0,54.9518,55.0515,54.9019,55.0515,14500.0
2011-07-18 14:50:00,55.21,55.32,55.15,55.32,5400.0,55.0615,55.1712,55.0016,55.1712,5400.0
2011-07-18 15:00:00,55.32,55.42,55.31,55.34,11800.0,55.1712,55.2709,55.1612,55.1911,11800.0
2011-07-18 15:10:00,55.36,55.37,55.23,55.31,7600.0,55.2111,55.221,55.0814,55.1612,7600.0
2011-07-18 15:20:00,55.28,55.42,55.23,55.42,12000.0,55.1313,55.2709,55.0814,55.2709,12000.0
2011-07-18 15:30:00,55.44,55.75,55.41,55.75,20200.0,55.2909,55.6,55.2609,55.6,20200.0
2011-07-18 15:40:00,55.75,55.88,55.64,55.87,38600.0,55.6,55.7297,55.4903,55.7197,38600.0
2011-07-18 15:50:00,55.86,55.86,55.73,55.8,47900.0,55.7097,55.7097,55.5801,55.6499,47900.0
2011-07-19 09:30:00,56.06,56.67,56.06,56.6,95400.0,55.9092,56.5175,55.9092,56.4477,95400.0
2011-07-19 09:40:00,56.59,57.33,56.59,57.21,50900.0,56.4378,57.1758,56.4378,57.0561,50900.0
2011-07-19 09:50:00,57.21,57.37,57.13,57.18,28500.0,57.0561,57.2157,56.9763,57.0262,28500.0
2011-07-19 10:00:00,57.15,57.23,57.02,57.16,21500.0,56.9963,57.076,56.8666,57.0062,21500.0
2011-07-19 10:10:00,57.16,57.2,57.01,57.1,44400.0,57.0062,57.0461,56.8566,56.9464,44400.0
2011-07-19 10:20:00,57.07,57.09,56.89,57.0,56300.0,56.9165,56.9364,56.737,56.8467,56300.0
2011-07-19 10:30:00,57.04,57.11,57.0,57.02,11700.0,56.8865,56.9564,56.8467,56.8666,11700.0
2011-07-19 10:40:00,57.01,57.15,56.99,57.13,8200.0,56.8566,56.9963,56.8367,56.9763,8200.0
2011-07-19 10:50:00,57.11,57.23,57.06,57.19,31000.0,56.9564,57.076,56.9065,57.0361,31000.0
2011-07-19 11:00:00,57.19,57.33,57.16,57.33,29500.0,57.0361,57.1758,57.0062,57.1758,29500.0
2011-07-19 11:10:00,57.25,57.3,57.15,57.23,29100.0,57.096,57.1458,56.9963,57.076,29100.0
2011-07-19 11:20:00,57.33,57.62,57.29,57.45,21800.0,57.1758,57.465,57.1359,57.2954,21800.0
2011-07-19 11:30:00,57.4,57.73,57.35,57.37,48900.0,57.2456,57.5747,57.1957,57.2157,48900.0
2011-07-19 11:40:00,57.39,57.69,57.39,57.65,13100.0,57.2356,57.5348,57.2356,57.4949,13100.0
2011-07-19 11:50:00,57.69,57.89,57.59,57.66,16900.0,57.5348,57.7343,57.4351,57.5049,16900.0
2011-07-19 12:00:00,57.65,57.79,57.45,57.45,35300.0,57.4949,57.6345,57.2954,57.2954,35300.0
2011-07-19 12:10:00,57.51,57.84,57.42,57.7,20800.0,57.3553,57.6844,57.2655,57.5448,20800.0
2011-07-19 12:20:00,57.7,57.85,57.68,57.85,7300.0,57.5448,57.6944,57.5248,57.6944,7300.0
2011-07-19 12:30:00,57.85,58.08,57.83,58.01,9900.0,57.6944,57.9237,57.6744,57.8539,9900.0
2011-07-19 12:40:00,58.01,58.01,57.84,57.98,5300.0,57.8539,57.8539,57.6844,57.824,5300.0
2011-07-19 12:50:00,57.97,58.21,57.97,58.19,5800.0,57.814,58.0534,57.814,58.0335,5800.0
2011-07-19 13:00:00,58.19,58.32,58.16,58.2,14200.0,58.0335,58.1631,58.0035,58.0434,14200.0
2011-07-19 13:10:00,58.21,58.25,58.13,58.25,65200.0,58.0534,58.0933,57.9736,58.0933,65200.0
2011-07-19 13:20:00,58.23,58.25,58.19,58.22,10700.0,58.0733,58.0933,58.0335,58.0634,10700.0
2011-07-19 13:30:00,58.24,58.45,58.16,58.32,14800.0,58.0833,58.2928,58.0035,58.1631,14800.0
2011-07-19 13:40:00,58.35,58.56,58.32,58.4,16100.0,58.193,58.4025,58.1631,58.2429,16100.0
2011-07-19 13:50:00,58.43,58.48,58.09,58.1,85000.0,58.2728,58.3227,57.9337,57.9437,85000.0
2011-07-19 14:00:00,58.08,58.28,58.05,58.19,7800.0,57.9237,58.1232,57.8938,58.0335,7800.0
2011-07-19 14:10:00,58.23,58.31,58.2,58.22,7700.0,58.0733,58.1531,58.0434,58.0634,7700.0
2011-07-19 14:20:00,58.26,58.4,58.18,58.34,7200.0,58.1033,58.2429,58.0235,58.183,7200.0
2011-07-19 14:30:00,58.37,58.5,58.34,58.45,11300.0,58.213,58.3426,58.183,58.2928,11300.0
2011-07-19 14:40:00,58.51,58.59,58.4,58.4,16400.0,58.3526,58.4324,58.2429,58.2429,16400.0
2011-07-19 14:50:00,58.41,58.68,58.37,58.62,18800.0,58.2529,58.5221,58.213,58.4623,18800.0
2011-07-19 15:00:00,58.61,59.1,58.55,59.1,22700.0,58.4523,58.941,58.3925,58.941,22700.0
2011-07-19 15:10:00,59.13,59.25,59.04,59.13,28100.0,58.9709,59.0906,58.8812,58.9709,28100.0
2011-07-19 15:20:00,59.12,59.14,59.0,59.07,17800.0,58.961,58.9809,58.8413,58.9111,17800.0
2011-07-19 15:30:00,59.07,59.24,59.04,59.18,20000.0,58.9111,59.0806,58.8812,59.0208,20000.0
2011-07-19 15:40:00,59.19,59.23,59.05,59.05,32300.0,59.0308,59.0707,58.8911,58.8911,32300.0
2011-07-19 15:50:00,59.08,59.22,59.05,59.21,48200.0,58.9211,59.0607,58.8911,59.0507,48200.0
2011-07-20 09:30:00,59.22,59.23,58.64,58.86,5500.0,59.0607,59.0707,58.4822,58.7017,5500.0
2011-07-20 09:40:00,58.8,58.94,58.33,58.34,17700.0,58.6418,58.7814,58.1731,58.183,17700.0
2011-07-20 09:50:00,58.27,58.43,58.27,58.37,7800.0,58.1132,58.2728,58.1132,58.213,7800.0
2011-07-20 10:00:00,58.27,58.51,58.13,58.32,21200.0,58.1132,58.3526,57.9736,58.1631,21200.0
2011-07-20 10:10:00,58.32,58.35,57.5,57.74,14200.0,58.1631,58.193,57.3453,57.5847,14200.0
2011-07-20 10:20:00,57.74,57.86,57.41,57.86,8000.0,57.5847,57.7043,57.2556,57.7043,8000.0
2011-07-20 10:30:00,57.86,58.05,57.78,58.01,3900.0,57.7043,57.8938,57.6246,57.8539,3900.0
2011-07-20 10:40:00,58.02,58.28,58.02,58.18,4600.0,57.8639,58.1232,57.8639,58.0235,4600.0
2011-07-20 10:50:00,58.2,58.2,58.0,58.0,3400.0,58.0434,58.0434,57.844,57.844,3400.0
2011-07-20 11:00:00,58.0,58.19,57.92,58.15,5300.0,57.844,58.0335,57.7642,57.9936,5300.0
2011-07-20 11:10:00,58.13,58.13,58.0,58.06,4100.0,57.9736,57.9736,57.844,57.9038,4100.0
2011-07-20 11:20:00,58.05,58.13,58.03,58.05,3400.0,57.8938,57.9736,57.8739,57.8938,3400.0
2011-07-20 11:30:00,58.02,58.1,57.93,58.04,8000.0,57.8639,57.9437,57.7742,57.8839,8000.0
2011-07-20 11:40:00,58.05,58.07,57.94,57.99,9700.0,57.8938,57.9138,57.7841,57.834,9700.0
2011-07-20 11:50:00,57.97,58.02,57.9,57.96,8900.0,57.814,57.8639,57.7442,57.8041,8900.0
2011-07-20 12:00:00,57.92,58.04,57.89,58.03,24100.0,57.7642,57.8839,57.7343,57.8739,24100.0
2011-07-20 12:10:00,58.04,58.1,57.92,58.02,4800.0,57.8839,57.9437,57.7642,57.8639,4800.0
2011-07-20 12:20:00,58.0,58.01,57.93,58.0,4300.0,57.844,57.8539,57.7742,57.844,4300.0
2011-07-20 12:30:00,58.0,58.01,57.9,57.9,4300.0,57.844,57.8539,57.7442,57.7442,4300.0
2011-07-20 12:40:00,57.92,58.05,57.91,58.0,4700.0,57.7642,57.8938,57.7542,57.844,4700.0
2011-07-20 12:50:00,58.02,58.07,57.96,58.02,4700.0,57.8639,57.9138,57.8041,57.8639,4700.0
2011-07-20 13:00:00,58.02,58.22,58.01,58.21,5900.0,57.8639,58.0634,57.8539,58.0534,5900.0
2011-07-20 13:10:00,58.18,58.32,58.18,58.32,11500.0,58.0235,58.1631,58.0235,58.1631,11500.0
2011-07-20 13:20:00,58.37,58.56,58.34,58.51,4700.0,58.213,58.4025,58.183,58.3526,4700.0
2011-07-20 13:30:00,58.53,58.53,58.34,58.42,5000.0,58.3725,58.3725,58.183,58.2628,5000.0
2011-07-20 13:40:00,58.4,58.53,58.33,58.53,2800.0,58.2429,58.3725,58.1731,58.3725,2800.0
2011-07-20 13:50:00,58.49,58.55,58.45,58.45,1600.0,58.3326,58.3925,58.2928,58.2928,1600.0
2011-07-20 14:00:00,58.46,58.5,58.43,58.5,3500.0,58.3027,58.3426,58.2728,58.3426,3500.0
2011-07-20 14:10:00,58.5,58.53,58.46,58.47,5400.0,58.3426,58.3725,58.3027,58.3127,5400.0
2011-07-20 14:20:00,58.47,58.49,58.43,58.46,7300.0,58.3127,58.3326,58.2728,58.3027,7300.0
2011-07-20 14:30:00,58.46,58.59,58.44,58.58,4800.0,58.3027,58.4324,58.2828,58.4224,4800.0
2011-07-20 14:40:00,58.58,58.68,58.5,58.51,14300.0,58.4224,58.5221,58.3426,58.3526,14300.0
2011-07-20 14:50:00,58.52,58.67,58.52,58.63,8100.0,58.3626,58.5122,58.3626,58.4723,8100.0
2011-07-20 15:00:00,58.63,58.65,58.54,58.63,5500.0,58.4723,58.4922,58.3825,58.4723,5500.0
2011-07-20 15:10:00,58.64,58.78,58.64,58.64,10000.0,58.4822,58.6219,58.4822,58.4822,10000.0
2011-07-20 15:20:00,58.64,58.65,58.41,58.55,15000.0,58.4822,58.4922,58.2529,58.3925,15000.0
2011-07-20 15:30:00,58.55,58.58,58.47,58.52,41400.0,58.3925,58.4224,58.3127,58.3626,41400.0
2011-07-20 15:40:00,58.53,58.59,58.47,58.51,15100.0,58.3725,58.4324,58.3127,58.3526,15100.0
2011-07-20 15:50:00,58.49,58.52,58.4,58.41,36100.0,58.3326,58.3626,58.2429,58.2529,36100.0
2011-07-21 09:30:00,58.86,59.09,58.53,58.79,7200.0,58.7017,58.931,58.3725,58.6318,7200.0
2011-07-21 09:40:00,58.77,58.9,58.6,58.82,12700.0,58.6119,58.7415,58.4424,58.6618,12700.0
2011-07-21 09:50:00,58.82,58.96,58.72,58.88,5400.0,58.6618,58.8014,58.562,58.7216,5400.0
2011-07-21 10:00:00,58.8,59.34,58.8,59.34,12200.0,58.6418,59.1804,58.6418,59.1804,12200.0
2011-07-21 10:10:00,59.3,59.5,59.3,59.45,15000.0,59.1405,59.3399,59.1405,59.2901,15000.0
2011-07-21 10:20:00,59.48,59.58,59.31,59.4,14300.0,59.32,59.4197,59.1504,59.2402,14300.0
2011-07-21 10:30:00,59.39,59.41,59.3,59.33,5900.0,59.2302,59.2502,59.1405,59.1704,5900.0
2011-07-21 10:40:00,59.26,59.33,59.25,59.29,900.0,59.1006,59.1704,59.0906,59.1305,900.0
2011-07-21 10:50:00,59.31,59.37,59.24,59.24,3700.0,59.1504,59.2103,59.0806,59.0806,3700.0
2011-07-21 11:00:00,59.24,59.24,59.1,59.15,1700.0,59.0806,59.0806,58.941,58.9909,1700.0
2011-07-21 11:10:00,59.22,59.36,59.16,59.29,3700.0,59.0607,59.2003,59.0008,59.1305,3700.0
2011-07-21 11:20:00,59.34,59.34,58.92,58.96,3300.0,59.1804,59.1804,58.7615,58.8014,3300.0
2011-07-21 11:30:00,59.0,59.0,58.64,58.66,8700.0,58.8413,58.8413,58.4822,58.5022,8700.0
2011-07-21 11:40:00,58.65,58.65,58.2,58.21,27600.0,58.4922,58.4922,58.0434,58.0534,27600.0
2011-07-21 11:50:00,58.15,58.26,58.15,58.26,3500.0,57.9936,58.1033,57.9936,58.1033,3500.0
2011-07-21 12:00:00,58.2,58.32,58.14,58.27,10000.0,58.0434,58.1631,57.9836,58.1132,10000.0
2011-07-21 12:10:00,58.31,58.43,58.31,58.37,1900.0,58.1531,58.2728,58.1531,58.213,1900.0
2011-07-21 12:20:00,58.37,58.43,58.29,58.37,3300.0,58.213,58.2728,58.1332,58.213,3300.0
2011-07-21 12:30:00,58.35,58.44,58.28,58.44,2900.0,58.193,58.2828,58.1232,58.2828,2900.0
2011-07-21 12:40:00,58.44,58.6,58.43,58.53,11800.0,58.2828,58.4424,58.2728,58.3725,11800.0
2011-07-21 12:50:00,58.53,58.53,58.33,58.42,4900.0,58.3725,58.3725,58.1731,58.2628,4900.0
2011-07-21 13:00:00,58.41,58.46,58.33,58.41,1700.0,58.2529,58.3027,58.1731,58.2529,1700.0
2011-07-21 13:10:00,58.41,58.51,58.32,58.51,3300.0,58.2529,58.3526,58.1631,58.3526,3300.0
2011-07-21 13:20:00,58.49,58.68,58.49,58.67,2700.0,58.3326,58.5221,58.3326,58.5122,2700.0
2011-07-21 13:30:00,58.71,58.85,58.71,58.84,3100.0,58.5521,58.6917,58.5521,58.6817,3100.0
2011-07-21 13:40:00,58.81,58.87,58.74,58.75,2600.0,58.6518,58.7116,58.582,58.5919,2600.0
2011-07-21 13:50:00,58.69,58.7,58.51,58.61,6400.0,58.5321,58.5421,58.3526,58.4523,6400.0
2011-07-21 14:00:00,58.61,58.72,58.61,58.65,4600.0,58.4523,58.562,58.4523,58.4922,4600.0
2011-07-21 14:10:00,58.66,58.67,58.49,58.52,4900.0,58.5022,58.5122,58.3326,58.3626,4900.0
2011-07-21 14:20:00,58.5,58.51,58.31,58.37,10500.0,58.3426,58.3526,58.1531,58.213,10500.0
2011-07-21 14:30:00,58.38,58.42,58.37,58.42,9000.0,58.2229,58.2628,58.213,58.2628,9000.0
2011-07-21 14:40:00,58.42,58.42,58.34,58.34,14700.0,58.2628,58.2628,58.183,58.183,14700.0
2011-07-21 14:50:00,58.37,58.37,58.21,58.21,10600.0,58.213,58.213,58.0534,58.0534,10600.0
2011-07-21 15:00:00,58.22,58.29,56.93,57.0,97400.0,58.0634,58.1332,56.7768,56.8467,97400.0
2011-07-21 15:10:00,56.92,57.35,56.03,57.1,226600.0,56.7669,57.1957,55.8793,56.9464,226600.0
2011-07-21 15:20:00,57.07,57.61,56.7,57.55,130200.0,56.9165,57.455,56.5475,57.3952,130200.0
2011-07-21 15:30:00,57.56,57.65,57.35,57.45,44400.0,57.4051,57.4949,57.1957,57.2954,44400.0
2011-07-21 15:40:00,57.42,57.62,57.35,57.45,84900.0,57.2655,57.465,57.1957,57.2954,84900.0
2011-07-21 15:50:00,57.42,57.52,57.33,57.42,75700.0,57.2655,57.3653,57.1758,57.2655,75700.0
2011-07-22 09:30:00,57.5,57.83,56.94,57.45,27600.0,57.3453,57.6744,56.7868,57.2954,27600.0
2011-07-22 09:40:00,57.46,57.65,57.35,57.44,17000.0,57.3054,57.4949,57.1957,57.2855,17000.0
2011-07-22 09:50:00,57.43,57.51,57.25,57.3,7400.0,57.2755,57.3553,57.096,57.1458,7400.0
2011-07-22 10:00:00,57.34,57.77,57.3,57.68,8200.0,57.1857,57.6146,57.1458,57.5248,8200.0
2011-07-22 10:10:00,57.65,57.71,57.26,57.29,9200.0,57.4949,57.5547,57.106,57.1359,9200.0
2011-07-22 10:20:00,57.38,57.42,57.18,57.22,9500.0,57.2256,57.2655,57.0262,57.0661,9500.0
2011-07-22 10:30:00,57.22,57.26,57.16,57.21,10500.0,57.0661,57.106,57.0062,57.0561,10500.0
2011-07-22 10:40:00,57.23,57.49,57.23,57.49,6400.0,57.076,57.3353,57.076,57.3353,6400.0
2011-07-22 10:50:00,57.46,57.48,57.35,57.36,14300.0,57.3054,57.3254,57.1957,57.2057,14300.0
2011-07-22 11:00:00,57.39,57.46,57.35,57.39,8900.0,57.2356,57.3054,57.1957,57.2356,8900.0
2011-07-22 11:10:00,57.43,57.59,57.34,57.53,13000.0,57.2755,57.4351,57.1857,57.3752,13000.0
2011-07-22 11:20:00,57.5,57.52,57.43,57.5,3400.0,57.3453,57.3653,57.2755,57.3453,3400.0
2011-07-22 11:30:00,57.51,57.59,57.47,57.57,5100.0,57.3553,57.4351,57.3154,57.4151,5100.0
2011-07-22 11:40:00,57.59,57.59,57.41,57.5,8000.0,57.4351,57.4351,57.2556,57.3453,8000.0
2011-07-22 11:50:00,57.5,57.58,57.47,57.55,4500.0,57.3453,57.4251,57.3154,57.3952,4500.0
2011-07-22 12:00:00,57.54,57.61,57.5,57.55,5700.0,57.3852,57.455,57.3453,57.3952,5700.0
2011-07-22 12:10:00,57.58,57.58,57.51,57.58,10300.0,57.4251,57.4251,57.3553,57.4251,10300.0
2011-07-22 12:20:00,57.58,57.59,57.47,57.59,14300.0,57.4251,57.4351,57.3154,57.4351,14300.0
2011-07-22 12:30:00,57.56,57.68,57.55,57.63,7500.0,57.4051,57.5248,57.3952,57.475,7500.0
2011-07-22 12:40:00,57.63,57.68,57.42,57.52,13200.0,57.475,57.5248,57.2655,57.3653,13200.0
2011-07-22 12:50:00,57.52,57.68,57.5,57.57,20200.0,57.3653,57.5248,57.3453,57.4151,20200.0
2011-07-22 13:00:00,57.58,57.64,57.58,57.61,2500.0,57.4251,57.4849,57.4251,57.455,2500.0
2011-07-22 13:10:00,57.62,57.65,57.54,57.6,13000.0,57.465,57.4949,57.3852,57.445,13000.0
2011-07-22 13:20:00,57.59,57.67,57.59,57.62,6800.0,57.4351,57.5149,57.4351,57.465,6800.0
2011-07-22 13:30:00,57.64,57.72,57.6,57.71,7300.0,57.4849,57.5647,57.445,57.5547,7300.0
2011-07-22 13:40:00,57.7,57.77,57.65,57.67,3900.0,57.5448,57.6146,57.4949,57.5149,3900.0
2011-07-22 13:50:00,57.69,57.84,57.69,57.84,4500.0,57.5348,57.6844,57.5348,57.6844,4500.0
2011-07-22 14:00:00,57.82,57.82,57.77,57.79,5600.0,57.6644,57.6644,57.6146,57.6345,5600.0
2011-07-22 14:10:00,57.79,57.8,57.75,57.78,4000.0,57.6345,57.6445,57.5946,57.6246,4000.0
2011-07-22 14:20:00,57.78,57.79,57.7,57.71,5400.0,57.6246,57.6345,57.5448,57.5547,5400.0
2011-07-22 14:30:00,57.71,57.75,57.7,57.75,7000.0,57.5547,57.5946,57.5448,57.5946,7000.0
2011-07-22 14:40:00,57.75,57.76,57.68,57.68,4900.0,57.5946,57.6046,57.5248,57.5248,4900.0
2011-07-22 14:50:00,57.69,57.73,57.68,57.7,4400.0,57.5348,57.5747,57.5248,57.5448,4400.0
2011-07-22 15:00:00,57.73,57.74,57.63,57.63,3800.0,57.5747,57.5847,57.475,57.475,3800.0
2011-07-22 15:10:00,57.63,57.74,57.63,57.71,4800.0,57.475,57.5847,57.475,57.5547,4800.0
2011-07-22 15:20:00,57.68,57.7,57.48,57.5,10400.0,57.5248,57.5448,57.3254,57.3453,10400.0
2011-07-22 15:30:00,57.5,57.55,57.46,57.48,11500.0,57.3453,57.3952,57.3054,57.3254,11500.0
2011-07-22 15:40:00,57.48,57.56,57.43,57.5,16400.0,57.3254,57.4051,57.2755,57.3453,16400.0
2011-07-22 15:50:00,57.49,57.49,57.39,57.47,13200.0,57.3353,57.3353,57.2356,57.3154,13200.0
2011-07-25 09:30:00,56.94,56.94,56.2,56.2,27600.0,56.7868,56.7868,56.0488,56.0488,27600.0
2011-07-25 09:40:00,56.2,56.22,55.74,56.04,23400.0,56.0488,56.0688,55.59,55.8892,23400.0
2011-07-25 09:50:00,56.01,56.15,55.84,55.94,12200.0,55.8593,55.9989,55.6898,55.7895,12200.0
2011-07-25 10:00:00,55.96,56.47,55.95,56.47,27500.0,55.8095,56.3181,55.7995,56.3181,27500.0
2011-07-25 10:10:00,56.42,56.53,56.41,56.47,16600.0,56.2682,56.3779,56.2582,56.3181,16600.0
2011-07-25 10:20:00,56.46,56.46,56.01,56.05,26500.0,56.3081,56.3081,55.8593,55.8992,26500.0
2011-07-25 10:30:00,56.03,56.11,55.83,56.07,8000.0,55.8793,55.959,55.6798,55.9192,8000.0
2011-07-25 10:40:00,56.06,56.34,56.05,56.34,16200.0,55.9092,56.1884,55.8992,56.1884,16200.0
2011-07-25 10:50:00,56.36,56.58,56.36,56.39,12900.0,56.2084,56.4278,56.2084,56.2383,12900.0
2011-07-25 11:00:00,56.48,56.5,56.27,56.27,22100.0,56.3281,56.348,56.1186,56.1186,22100.0
2011-07-25 11:10:00,56.27,56.28,56.14,56.16,10400.0,56.1186,56.1286,55.989,56.0089,10400.0
2011-07-25 11:20:00,56.16,56.34,56.11,56.34,4400.0,56.0089,56.1884,55.959,56.1884,4400.0
2011-07-25 11:30:00,56.29,56.47,56.19,56.42,6400.0,56.1386,56.3181,56.0388,56.2682,6400.0
2011-07-25 11:40:00,56.45,56.5,56.35,56.39,14500.0,56.2981,56.348,56.1984,56.2383,14500.0
2011-07-25 11:50:00,56.37,56.46,56.33,56.37,13300.0,56.2183,56.3081,56.1785,56.2183,13300.0
2011-07-25 12:00:00,56.41,56.45,56.28,56.42,3300.0,56.2582,56.2981,56.1286,56.2682,3300.0
2011-07-25 12:10:00,56.4,56.47,56.38,56.39,8600.0,56.2483,56.3181,56.2283,56.2383,8600.0
2011-07-25 12:20:00,56.37,56.44,56.33,56.43,11200.0,56.2183,56.2882,56.1785,56.2782,11200.0
2011-07-25 12:30:00,56.41,56.45,56.38,56.43,2000.0,56.2582,56.2981,56.2283,56.2782,2000.0
2011-07-25 12:40:00,56.42,56.45,56.3,56.45,6400.0,56.2682,56.2981,56.1485,56.2981,6400.0
2011-07-25 12:50:00,56.43,56.43,56.34,56.34,1600.0,56.2782,56.2782,56.1884,56.1884,1600.0
2011-07-25 13:00:00,56.38,56.39,56.33,56.39,4200.0,56.2283,56.2383,56.1785,56.2383,4200.0
2011-07-25 13:10:00,56.38,56.4,56.25,56.25,6000.0,56.2283,56.2483,56.0987,56.0987,6000.0
2011-07-25 13:20:00,56.24,56.27,56.16,56.24,2800.0,56.0887,56.1186,56.0089,56.0887,2800.0
2011-07-25 13:30:00,56.23,56.4,56.22,56.32,37600.0,56.0787,56.2483,56.0688,56.1685,37600.0
2011-07-25 13:40:00,56.33,56.39,56.29,56.37,12300.0,56.1785,56.2383,56.1386,56.2183,12300.0
2011-07-25 13:50:00,56.34,56.38,56.34,56.34,2000.0,56.1884,56.2283,56.1884,56.1884,2000.0
2011-07-25 14:00:00,56.35,56.4,56.34,56.4,4600.0,56.1984,56.2483,56.1884,56.2483,4600.0
2011-07-25 14:10:00,56.4,56.4,56.35,56.38,4300.0,56.2483,56.2483,56.1984,56.2283,4300.0
2011-07-25 14:20:00,56.38,56.4,56.09,56.12,15300.0,56.2283,56.2483,55.9391,55.969,15300.0
2011-07-25 14:30:00,56.1,56.1,56.0,56.03,13200.0,55.9491,55.9491,55.8493,55.8793,13200.0
2011-07-25 14:40:00,56.04,56.13,56.02,56.05,12400.0,55.8892,55.979,55.8693,55.8992,12400.0
2011-07-25 14:50:00,56.03,56.08,56.01,56.05,15600.0,55.8793,55.9291,55.8593,55.8992,15600.0
2011-07-25 15:00:00,56.08,56.08,55.91,55.96,23900.0,55.9291,55.9291,55.7596,55.8095,23900.0
2011-07-25 15:10:00,55.95,55.95,55.85,55.87,11200.0,55.7995,55.7995,55.6997,55.7197,11200.0
2011-07-25 15:20:00,55.87,55.87,55.75,55.78,11900.0,55.7197,55.7197,55.6,55.6299,11900.0
2011-07-25 15:30:00,55.78,55.8,55.66,55.77,15900.0,55.6299,55.6499,55.5103,55.62,15900.0
2011-07-25 15:40:00,55.77,55.8,55.69,55.75,29000.0,55.62,55.6499,55.5402,55.6,29000.0
2011-07-25 15:50:00,55.74,55.75,55.58,55.65,34700.0,55.59,55.6,55.4305,55.5003,34700.0
2011-07-26 09:30:00,55.76,56.0,54.85,54.99,18000.0,55.61,55.8493,54.7024,54.8421,18000.0
2011-07-26 09:40:00,54.83,55.02,54.73,54.74,24500.0,54.6825,54.872,54.5828,54.5927,24500.0
2011-07-26 09:50:00,54.78,54.84,54.32,54.77,46800.0,54.6326,54.6925,54.1739,54.6227,46800.0
2011-07-26 10:00:00,54.77,54.95,54.22,54.5,55700.0,54.6227,54.8022,54.0741,54.3534,55700.0
2011-07-26 10:10:00,54.5,55.15,54.27,55.15,75700.0,54.3534,55.0016,54.124,55.0016,75700.0
2011-07-26 10:20:00,55.13,55.3,55.1,55.21,8800.0,54.9817,55.1512,54.9518,55.0615,8800.0
2011-07-26 10:30:00,55.21,55.26,55.09,55.13,7200.0,55.0615,55.1113,54.9418,54.9817,7200.0
2011-07-26 10:40:00,55.12,55.31,55.07,55.21,28000.0,54.9717,55.1612,54.9218,55.0615,28000.0
2011-07-26 10:50:00,55.21,55.46,55.17,55.33,57900.0,55.0615,55.3108,55.0216,55.1811,57900.0
2011-07-26 11:00:00,55.35,55.44,55.24,55.37,25600.0,55.2011,55.2909,55.0914,55.221,25600.0
2011-07-26 11:10:00,55.37,55.42,55.07,55.08,7900.0,55.221,55.2709,54.9218,54.9318,7900.0
2011-07-26 11:20:00,55.07,55.07,54.78,54.82,5700.0,54.9218,54.9218,54.6326,54.6725,5700.0
2011-07-26 11:30:00,54.8,54.81,54.37,54.61,31200.0,54.6526,54.6625,54.2237,54.4631,31200.0
2011-07-26 11:40:00,54.55,54.59,54.33,54.39,8700.0,54.4032,54.4431,54.1838,54.2437,8700.0
2011-07-26 11:50:00,54.32,54.43,54.17,54.17,17800.0,54.1739,54.2836,54.0243,54.0243,17800.0
2011-07-26 12:00:00,54.15,54.23,54.11,54.19,8800.0,54.0043,54.0841,53.9644,54.0442,8800.0
2011-07-26 12:10:00,54.24,54.43,54.18,54.3,4900.0,54.0941,54.2836,54.0342,54.1539,4900.0
2011-07-26 12:20:00,54.32,54.47,54.32,54.39,4600.0,54.1739,54.3235,54.1739,54.2437,4600.0
2011-07-26 12:30:00,54.43,54.52,54.29,54.34,12000.0,54.2836,54.3733,54.1439,54.1938,12000.0
2011-07-26 12:40:00,54.35,54.55,54.34,54.55,19300.0,54.2038,54.4032,54.1938,54.4032,19300.0
2011-07-26 12:50:00,54.55,54.74,54.55,54.74,3300.0,54.4032,54.5927,54.4032,54.5927,3300.0
2011-07-26 13:00:00,54.77,55.1,54.77,54.93,9400.0,54.6227,54.9518,54.6227,54.7822,9400.0
2011-07-26 13:10:00,54.9,54.92,54.69,54.76,4000.0,54.7523,54.7723,54.5429,54.6127,4000.0
2011-07-26 13:20:00,54.77,54.85,54.64,54.71,5400.0,54.6227,54.7024,54.493,54.5628,5400.0
2011-07-26 13:30:00,54.72,54.79,54.67,54.75,9800.0,54.5728,54.6426,54.5229,54.6027,9800.0
2011-07-26 13:40:00,54.67,54.81,54.66,54.73,6900.0,54.5229,54.6625,54.5129,54.5828,6900.0
2011-07-26 13:50:00,54.76,54.77,54.64,54.64,5600.0,54.6127,54.6227,54.493,54.493,5600.0
2011-07-26 14:00:00,54.67,54.77,54.64,54.73,4300.0,54.5229,54.6227,54.493,54.5828,4300.0
2011-07-26 14:10:00,54.72,54.86,54.68,54.8,6600.0,54.5728,54.7124,54.5329,54.6526,6600.0
2011-07-26 14:20:00,54.8,54.8,54.49,54.51,5700.0,54.6526,54.6526,54.3434,54.3634,5700.0
2011-07-26 14:30:00,54.5,54.5,54.39,54.39,13400.0,54.3534,54.3534,54.2437,54.2437,13400.0
2011-07-26 14:40:00,54.41,54.49,54.41,54.44,15600.0,54.2636,54.3434,54.2636,54.2935,15600.0
2011-07-26 14:50:00,54.43,54.52,54.38,54.39,17300.0,54.2836,54.3733,54.2337,54.2437,17300.0
2011-07-26 15:00:00,54.37,54.4,54.2,54.28,18200.0,54.2237,54.2536,54.0542,54.134,18200.0
2011-07-26 15:10:00,54.29,54.32,54.23,54.27,14900.0,54.1439,54.1739,54.0841,54.124,14900.0
2011-07-26 15:20:00,54.26,54.26,54.0,54.1,26200.0,54.114,54.114,53.8547,53.9545,26200.0
2011-07-26 15:30:00,54.11,54.13,53.92,53.92,25800.0,53.9644,53.9844,53.7749,53.7749,25800.0
2011-07-26 15:40:00,53.92,54.01,53.69,53.73,47900.0,53.7749,53.8647,53.5456,53.5855,47900.0
2011-07-26 15:50:00,53.71,53.73,53.44,53.52,80400.0,53.5655,53.5855,53.2962,53.376,80400.0
2011-07-27 09:30:00,53.83,53.83,53.43,53.68,25800.0,53.6852,53.6852,53.2863,53.5356,25800.0
2011-07-27 09:40:00,53.68,54.04,53.43,54.04,38000.0,53.5356,53.8946,53.2863,53.8946,38000.0
2011-07-27 09:50:00,54.03,54.03,53.56,53.74,16500.0,53.8846,53.8846,53.4159,53.5954,16500.0
2011-07-27 10:00:00,53.72,53.72,53.43,53.44,35500.0,53.5755,53.5755,53.2863,53.2962,35500.0
2011-07-27 10:10:00,53.49,53.74,53.4,53.57,28000.0,53.3461,53.5954,53.2563,53.4259,28000.0
2011-07-27 10:20:00,53.58,53.69,53.46,53.47,27500.0,53.4359,53.5456,53.3162,53.3262,27500.0
2011-07-27 10:30:00,53.44,53.55,53.35,53.45,26600.0,53.2962,53.4059,53.2065,53.3062,26600.0
2011-07-27 10:40:00,53.43,53.49,53.29,53.44,31500.0,53.2863,53.3461,53.1466,53.2962,31500.0
2011-07-27 10:50:00,53.44,53.55,53.36,53.39,21100.0,53.2962,53.4059,53.2164,53.2464,21100.0
2011-07-27 11:00:00,53.37,53.49,53.23,53.23,9400.0,53.2264,53.3461,53.0868,53.0868,9400.0
2011-07-27 11:10:00,53.23,53.31,53.08,53.27,22800.0,53.0868,53.1666,52.9372,53.1267,22800.0
2011-07-27 11:20:00,53.32,53.8,53.32,53.8,13800.0,53.1766,53.6553,53.1766,53.6553,13800.0
2011-07-27 11:30:00,53.8,53.89,53.63,53.72,4300.0,53.6553,53.745,53.4857,53.5755,4300.0
2011-07-27 11:40:00,53.75,53.94,53.68,53.86,9500.0,53.6054,53.7949,53.5356,53.7151,9500.0
2011-07-27 11:50:00,53.79,53.79,53.5,53.5,4900.0,53.6453,53.6453,53.3561,53.3561,4900.0
2011-07-27 12:00:00,53.51,53.55,53.19,53.22,5000.0,53.366,53.4059,53.0469,53.0768,5000.0
2011-07-27 12:10:00,53.23,53.35,53.2,53.35,9100.0,53.0868,53.2065,53.0569,53.2065,9100.0
2011-07-27 12:20:00,53.34,53.48,53.34,53.37,9400.0,53.1965,53.3361,53.1965,53.2264,9400.0
2011-07-27 12:30:00,53.35,53.42,53.34,53.39,5900.0,53.2065,53.2763,53.1965,53.2464,5900.0
2011-07-27 12:40:00,53.4,53.69,53.4,53.69,6200.0,53.2563,53.5456,53.2563,53.5456,6200.0
2011-07-27 12:50:00,53.69,53.88,53.45,53.5,75200.0,53.5456,53.735,53.3062,53.3561,75200.0
2011-07-27 13:00:00,53.5,53.73,53.15,53.46,81500.0,53.3561,53.5855,53.007,53.3162,81500.0
2011-07-27 13:10:00,53.43,53.43,52.8,52.95,21900.0,53.2863,53.2863,52.658,52.8076,21900.0
2011-07-27 13:20:00,52.97,53.0,52.76,52.86,7400.0,52.8275,52.8574,52.6181,52.7178,7400.0
2011-07-27 13:30:00,52.85,52.86,52.82,52.85,2400.0,52.7078,52.7178,52.6779,52.7078,2400.0
2011-07-27 13:40:00,52.88,52.92,52.7,52.73,12900.0,52.7377,52.7776,52.5582,52.5881,12900.0
2011-07-27 13:50:00,52.73,52.87,52.72,52.87,18100.0,52.5881,52.7278,52.5782,52.7278,18100.0
2011-07-27 14:00:00,52.84,52.89,52.73,52.76,11200.0,52.6978,52.7477,52.5881,52.6181,11200.0
2011-07-27 14:10:00,52.78,52.84,52.63,52.8,69200.0,52.638,52.6978,52.4884,52.658,69200.0
2011-07-27 14:20:00,52.83,52.89,52.66,52.68,11000.0,52.6879,52.7477,52.5183,52.5383,11000.0
2011-07-27 14:30:00,52.68,52.76,52.4,52.5,40300.0,52.5383,52.6181,52.259,52.3588,40300.0
2011-07-27 14:40:00,52.49,52.62,52.44,52.62,15800.0,52.3488,52.4784,52.2989,52.4784,15800.0
2011-07-27 14:50:00,52.62,52.62,52.5,52.58,28900.0,52.4784,52.4784,52.3588,52.4385,28900.0
2011-07-27 15:00:00,52.6,52.66,52.39,52.41,14600.0,52.4585,52.5183,52.2491,52.269,14600.0
2011-07-27 15:10:00,52.41,52.53,52.35,52.45,23000.0,52.269,52.3887,52.2092,52.3089,23000.0
2011-07-27 15:20:00,52.48,52.64,52.32,52.5,76500.0,52.3388,52.4984,52.1792,52.3588,76500.0
2011-07-27 15:30:00,52.5,52.87,52.5,52.8,29600.0,52.3588,52.7278,52.3588,52.658,29600.0
2011-07-27 15:40:00,52.78,52.84,52.59,52.68,16100.0,52.638,52.6978,52.4485,52.5383,16100.0
2011-07-27 15:50:00,52.63,52.81,52.55,52.68,77900.0,52.4884,52.6679,52.4086,52.5383,77900.0
2011-07-28 09:30:00,54.2,54.41,53.05,54.04,45500.0,54.0542,54.2636,52.9073,53.8946,45500.0
2011-07-28 09:40:00,53.93,54.75,53.62,54.47,33100.0,53.7849,54.6027,53.4757,54.3235,33100.0
2011-07-28 09:50:00,54.47,54.68,54.01,54.56,79800.0,54.3235,54.5329,53.8647,54.4132,79800.0
2011-07-28 10:00:00,54.53,56.63,54.29,56.2,86400.0,54.3833,56.4777,54.1439,56.0488,86400.0
2011-07-28 10:10:00,56.27,56.3,55.2,55.97,62400.0,56.1186,56.1485,55.0515,55.8194,62400.0
2011-07-28 10:20:00,55.94,56.48,55.78,56.2,35700.0,55.7895,56.3281,55.6299,56.0488,35700.0
2011-07-28 10:30:00,56.18,56.18,54.97,55.0,42900.0,56.0289,56.0289,54.8221,54.852,42900.0
2011-07-28 10:40:00,55.0,55.17,54.87,54.99,28400.0,54.852,55.0216,54.7224,54.8421,28400.0
2011-07-28 10:50:00,55.01,55.08,54.87,54.87,18400.0,54.862,54.9318,54.7224,54.7224,18400.0
2011-07-28 11:00:00,54.88,55.44,54.47,55.09,21300.0,54.7324,55.2909,54.3235,54.9418,21300.0
2011-07-28 11:10:00,55.09,55.63,55.0,55.59,14800.0,54.9418,55.4803,54.852,55.4404,14800.0
2011-07-28 11:20:00,55.67,55.78,55.39,55.4,21000.0,55.5202,55.6299,55.241,55.251,21000.0
2011-07-28 11:30:00,55.36,55.98,55.32,55.88,6100.0,55.2111,55.8294,55.1712,55.7297,6100.0
2011-07-28 11:40:00,55.96,56.24,55.73,55.73,11400.0,55.8095,56.0887,55.5801,55.5801,11400.0
2011-07-28 11:50:00,55.72,56.01,55.67,55.96,7400.0,55.5701,55.8593,55.5202,55.8095,7400.0
2011-07-28 12:00:00,55.95,55.99,55.66,55.79,7200.0,55.7995,55.8394,55.5103,55.6399,7200.0
2011-07-28 12:10:00,55.76,55.84,55.56,55.8,7900.0,55.61,55.6898,55.4105,55.6499,7900.0
2011-07-28 12:20:00,55.81,55.9,55.62,55.66,10100.0,55.6599,55.7496,55.4704,55.5103,10100.0
2011-07-28 12:30:00,55.65,55.9,55.36,55.57,17000.0,55.5003,55.7496,55.2111,55.4205,17000.0
2011-07-28 12:40:00,55.56,55.56,55.12,55.17,18600.0,55.4105,55.4105,54.9717,55.0216,18600.0
2011-07-28 12:50:00,55.21,55.22,54.95,55.1,22100.0,55.0615,55.0714,54.8022,54.9518,22100.0
2011-07-28 13:00:00,55.18,55.18,54.9,54.9,10700.0,55.0316,55.0316,54.7523,54.7523,10700.0
2011-07-28 13:10:00,54.87,54.87,54.33,54.33,5300.0,54.7224,54.7224,54.1838,54.1838,5300.0
2011-07-28 13:20:00,54.34,54.55,54.3,54.47,12800.0,54.1938,54.4032,54.1539,54.3235,12800.0
2011-07-28 13:30:00,54.47,54.47,54.31,54.35,3900.0,54.3235,54.3235,54.1639,54.2038,3900.0
2011-07-28 13:40:00,54.35,54.81,54.35,54.47,13500.0,54.2038,54.6625,54.2038,54.3235,13500.0
2011-07-28 13:50:00,54.46,54.47,53.84,53.94,15900.0,54.3135,54.3235,53.6952,53.7949,15900.0
2011-07-28 14:00:00,53.94,53.94,53.12,53.18,19600.0,53.7949,53.7949,52.9771,53.0369,19600.0
2011-07-28 14:10:00,53.19,53.39,52.65,53.12,25300.0,53.0469,53.2464,52.5084,52.9771,25300.0
2011-07-28 14:20:00,53.1,53.45,53.04,53.38,12500.0,52.9571,53.3062,52.8973,53.2364,12500.0
2011-07-28 14:30:00,53.37,53.41,52.65,52.66,23900.0,53.2264,53.2663,52.5084,52.5183,23900.0
2011-07-28 14:40:00,52.7,52.91,52.5,52.89,26800.0,52.5582,52.7677,52.3588,52.7477,26800.0
2011-07-28 14:50:00,52.89,53.15,52.73,52.77,16000.0,52.7477,53.007,52.5881,52.628,16000.0
2011-07-28 15:00:00,52.79,52.83,52.6,52.63,21600.0,52.648,52.6879,52.4585,52.4884,21600.0
2011-07-28 15:10:00,52.61,52.86,52.58,52.77,21600.0,52.4685,52.7178,52.4385,52.628,21600.0
2011-07-28 15:20:00,52.78,52.86,52.58,52.71,22600.0,52.638,52.7178,52.4385,52.5682,22600.0
2011-07-28 15:30:00,52.72,52.8,52.61,52.69,32500.0,52.5782,52.658,52.4685,52.5482,32500.0
2011-07-28 15:40:00,52.71,52.76,52.5,52.64,50700.0,52.5682,52.6181,52.3588,52.4984,50700.0
2011-07-28 15:50:00,52.51,52.74,52.49,52.64,128500.0,52.3687,52.5981,52.3488,52.4984,128500.0
2011-07-29 09:30:00,52.19,52.56,51.67,52.01,50400.0,52.0496,52.4186,51.531,51.8701,50400.0
2011-07-29 09:40:00,52.08,52.08,51.57,51.65,42100.0,51.9399,51.9399,51.4313,51.511,42100.0
2011-07-29 09:50:00,51.7,51.88,51.51,51.86,41000.0,51.5609,51.7404,51.3714,51.7205,41000.0
2011-07-29 10:00:00,51.8,52.06,51.7,51.91,49100.0,51.6606,51.9199,51.5609,51.7703,49100.0
2011-07-29 10:10:00,51.89,52.0,51.77,51.88,29800.0,51.7504,51.8601,51.6307,51.7404,29800.0
2011-07-29 10:20:00,51.93,52.24,51.89,52.02,45500.0,51.7903,52.0995,51.7504,51.8801,45500.0
2011-07-29 10:30:00,52.08,52.22,51.95,52.13,18200.0,51.9399,52.0795,51.8102,51.9898,18200.0
2011-07-29 10:40:00,52.08,52.29,51.88,52.29,16000.0,51.9399,52.1493,51.7404,52.1493,16000.0
2011-07-29 10:50:00,52.4,53.1,52.37,53.06,10700.0,52.259,52.9571,52.2291,52.9173,10700.0
2011-07-29 11:00:00,53.02,53.74,52.97,53.5,13900.0,52.8774,53.5954,52.8275,53.3561,13900.0
2011-07-29 11:10:00,53.52,53.57,53.15,53.41,16000.0,53.376,53.4259,53.007,53.2663,16000.0
2011-07-29 11:20:00,53.32,53.39,53.05,53.06,24300.0,53.1766,53.2464,52.9073,52.9173,24300.0
2011-07-29 11:30:00,53.01,53.28,52.94,53.02,19200.0,52.8674,53.1367,52.7976,52.8774,19200.0
2011-07-29 11:40:00,53.02,53.2,52.94,53.03,21100.0,52.8774,53.0569,52.7976,52.8873,21100.0
2011-07-29 11:50:00,53.03,53.03,52.6,52.7,22300.0,52.8873,52.8873,52.4585,52.5582,22300.0
2011-07-29 12:00:00,52.7,52.74,52.57,52.74,7700.0,52.5582,52.5981,52.4286,52.5981,7700.0
2011-07-29 12:10:00,52.82,52.87,52.67,52.83,8800.0,52.6779,52.7278,52.5283,52.6879,8800.0
2011-07-29 12:20:00,52.9,52.95,52.65,52.65,11000.0,52.7577,52.8076,52.5084,52.5084,11000.0
2011-07-29 12:30:00,52.66,52.8,52.6,52.68,11400.0,52.5183,52.658,52.4585,52.5383,11400.0
2011-07-29 12:40:00,52.67,52.77,52.62,52.62,14400.0,52.5283,52.628,52.4784,52.4784,14400.0
2011-07-29 12:50:00,52.65,52.8,52.62,52.66,15200.0,52.5084,52.658,52.4784,52.5183,15200.0
2011-07-29 13:00:00,52.65,52.84,52.64,52.72,12700.0,52.5084,52.6978,52.4984,52.5782,12700.0
2011-07-29 13:10:00,52.7,53.08,52.7,52.88,11600.0,52.5582,52.9372,52.5582,52.7377,11600.0
2011-07-29 13:20:00,52.86,53.02,52.77,52.77,4900.0,52.7178,52.8774,52.628,52.628,4900.0
2011-07-29 13:30:00,52.8,53.19,52.8,53.1,11700.0,52.658,53.0469,52.658,52.9571,11700.0
2011-07-29 13:40:00,53.14,53.58,53.12,53.5,16700.0,52.997,53.4359,52.9771,53.3561,16700.0
2011-07-29 13:50:00,53.5,53.81,53.37,53.5,27900.0,53.3561,53.6652,53.2264,53.3561,27900.0
2011-07-29 14:00:00,53.53,53.53,53.3,53.32,12600.0,53.386,53.386,53.1566,53.1766,12600.0
2011-07-29 14:10:00,53.31,53.37,52.85,52.9,21000.0,53.1666,53.2264,52.7078,52.7577,21000.0
2011-07-29 14:20:00,52.88,53.0,52.8,52.86,12600.0,52.7377,52.8574,52.658,52.7178,12600.0
2011-07-29 14:30:00,52.86,53.03,52.8,53.02,15200.0,52.7178,52.8873,52.658,52.8774,15200.0
2011-07-29 14:40:00,53.01,53.21,52.92,53.18,16500.0,52.8674,53.0669,52.7776,53.0369,16500.0
2011-07-29 14:50:00,53.16,53.38,53.08,53.14,13500.0,53.017,53.2364,52.9372,52.997,13500.0
2011-07-29 15:00:00,53.14,53.26,53.08,53.26,19600.0,52.997,53.1167,52.9372,53.1167,19600.0
2011-07-29 15:10:00,53.27,53.39,53.15,53.22,18900.0,53.1267,53.2464,53.007,53.0768,18900.0
2011-07-29 15:20:00,53.21,53.28,53.11,53.22,25700.0,53.0669,53.1367,52.9671,53.0768,25700.0
2011-07-29 15:30:00,53.26,53.29,53.11,53.24,17400.0,53.1167,53.1466,52.9671,53.0968,17400.0
2011-07-29 15:40:00,53.25,53.26,52.96,52.96,32200.0,53.1067,53.1167,52.8175,52.8175,32200.0
2011-07-29 15:50:00,52.96,53.16,52.86,53.06,56300.0,52.8175,53.017,52.7178,52.9173,56300.0
2011-08-01 09:30:00,54.0,54.18,53.72,53.83,22800.0,53.8547,54.0342,53.5755,53.6852,22800.0
2011-08-01 09:40:00,53.78,53.79,53.09,53.09,20300.0,53.6353,53.6453,52.9472,52.9472,20300.0
2011-08-01 09:50:00,53.08,53.1,52.64,52.74,10900.0,52.9372,52.9571,52.4984,52.5981,10900.0
2011-08-01 10:00:00,52.72,52.78,52.08,52.61,49800.0,52.5782,52.638,51.9399,52.4685,49800.0
2011-08-01 10:10:00,52.57,53.14,52.35,53.14,16800.0,52.4286,52.997,52.2092,52.997,16800.0
2011-08-01 10:20:00,53.11,53.19,52.8,52.98,14400.0,52.9671,53.0469,52.658,52.8375,14400.0
2011-08-01 10:30:00,52.91,53.02,52.76,52.91,12900.0,52.7677,52.8774,52.6181,52.7677,12900.0
2011-08-01 10:40:00,52.92,53.02,52.87,52.94,10900.0,52.7776,52.8774,52.7278,52.7976,10900.0
2011-08-01 10:50:00,52.98,53.06,52.92,52.94,19000.0,52.8375,52.9173,52.7776,52.7976,19000.0
2011-08-01 11:00:00,52.95,52.95,52.32,52.55,20400.0,52.8076,52.8076,52.1792,52.4086,20400.0
2011-08-01 11:10:00,52.54,52.78,52.53,52.64,24800.0,52.3987,52.638,52.3887,52.4984,24800.0
2011-08-01 11:20:00,52.62,52.82,52.6,52.79,13600.0,52.4784,52.6779,52.4585,52.648,13600.0
2011-08-01 11:30:00,52.76,52.9,52.54,52.64,30700.0,52.6181,52.7577,52.3987,52.4984,30700.0
2011-08-01 11:40:00,52.62,52.62,52.33,52.37,33100.0,52.4784,52.4784,52.1892,52.2291,33100.0
2011-08-01 11:50:00,52.33,52.54,52.31,52.35,43900.0,52.1892,52.3987,52.1693,52.2092,43900.0
2011-08-01 12:00:00,52.4,52.67,52.39,52.42,49600.0,52.259,52.5283,52.2491,52.279,49600.0
2011-08-01 12:10:00,52.42,52.43,52.27,52.32,20800.0,52.279,52.2889,52.1294,52.1792,20800.0
2011-08-01 12:20:00,52.34,52.4,52.14,52.14,19900.0,52.1992,52.259,51.9997,51.9997,19900.0
2011-08-01 12:30:00,52.15,52.21,52.03,52.03,19500.0,52.0097,52.0695,51.89,51.89,19500.0
2011-08-01 12:40:00,52.06,52.28,52.0,52.21,21600.0,51.9199,52.1394,51.8601,52.0695,21600.0
2011-08-01 12:50:00,52.22,52.36,52.19,52.29,16100.0,52.0795,52.2191,52.0496,52.1493,16100.0
2011-08-01 13:00:00,52.26,52.46,52.13,52.15,15800.0,52.1194,52.3189,51.9898,52.0097,15800.0
2011-08-01 13:10:00,52.08,52.16,52.01,52.15,9500.0,51.9399,52.0197,51.8701,52.0097,9500.0
2011-08-01 13:20:00,52.15,52.26,52.15,52.25,3900.0,52.0097,52.1194,52.0097,52.1094,3900.0
2011-08-01 13:30:00,52.25,52.33,52.24,52.32,5200.0,52.1094,52.1892,52.0995,52.1792,5200.0
2011-08-01 13:40:00,52.32,52.33,52.3,52.3,9000.0,52.1792,52.1892,52.1593,52.1593,9000.0
2011-08-01 13:50:00,52.3,52.47,52.3,52.47,7300.0,52.1593,52.3288,52.1593,52.3288,7300.0
2011-08-01 14:00:00,52.44,52.51,52.35,52.41,19200.0,52.2989,52.3687,52.2092,52.269,19200.0
2011-08-01 14:10:00,52.4,52.56,52.32,52.48,29200.0,52.259,52.4186,52.1792,52.3388,29200.0
2011-08-01 14:20:00,52.43,52.49,52.34,52.34,15600.0,52.2889,52.3488,52.1992,52.1992,15600.0
2011-08-01 14:30:00,52.34,52.39,52.3,52.37,11200.0,52.1992,52.2491,52.1593,52.2291,11200.0
2011-08-01 14:40:00,52.37,52.43,52.3,52.37,7800.0,52.2291,52.2889,52.1593,52.2291,7800.0
2011-08-01 14:50:00,52.36,52.6,52.33,52.6,8700.0,52.2191,52.4585,52.1892,52.4585,8700.0
2011-08-01 15:00:00,52.59,52.66,52.52,52.62,12800.0,52.4485,52.5183,52.3787,52.4784,12800.0
2011-08-01 15:10:00,52.64,52.8,52.64,52.71,26900.0,52.4984,52.658,52.4984,52.5682,26900.0
2011-08-01 15:20:00,52.71,52.82,52.67,52.74,18700.0,52.5682,52.6779,52.5283,52.5981,18700.0
2011-08-01 15:30:00,52.76,52.92,52.64,52.92,29200.0,52.6181,52.7776,52.4984,52.7776,29200.0
2011-08-01 15:40:00,52.99,53.06,52.86,53.01,29900.0,52.8474,52.9173,52.7178,52.8674,29900.0
2011-08-01 15:50:00,52.96,52.98,52.63,52.65,69200.0,52.8175,52.8375,52.4884,52.5084,69200.0
2011-08-02 09:30:00,52.34,52.63,51.97,52.58,8000.0,52.1992,52.4884,51.8302,52.4385,8000.0
2011-08-02 09:40:00,52.75,53.18,52.75,53.04,7900.0,52.6081,53.0369,52.6081,52.8973,7900.0
2011-08-02 09:50:00,53.06,53.21,53.06,53.19,18100.0,52.9173,53.0669,52.9173,53.0469,18100.0
2011-08-02 10:00:00,53.16,53.39,53.03,53.22,41200.0,53.017,53.2464,52.8873,53.0768,41200.0
2011-08-02 10:10:00,53.22,53.25,52.97,52.97,15600.0,53.0768,53.1067,52.8275,52.8275,15600.0
2011-08-02 10:20:00,52.96,53.1,52.9,53.07,9400.0,52.8175,52.9571,52.7577,52.9272,9400.0
2011-08-02 10:30:00,53.05,53.06,52.9,53.06,19900.0,52.9073,52.9173,52.7577,52.9173,19900.0
2011-08-02 10:40:00,53.07,53.18,53.02,53.05,3900.0,52.9272,53.0369,52.8774,52.9073,3900.0
2011-08-02 10:50:00,53.03,53.1,52.97,53.01,28800.0,52.8873,52.9571,52.8275,52.8674,28800.0
2011-08-02 11:00:00,52.98,53.05,52.87,52.93,16700.0,52.8375,52.9073,52.7278,52.7876,16700.0
2011-08-02 11:10:00,52.89,52.9,52.43,52.43,15700.0,52.7477,52.7577,52.2889,52.2889,15700.0
2011-08-02 11:20:00,52.44,52.52,52.28,52.34,6000.0,52.2989,52.3787,52.1394,52.1992,6000.0
2011-08-02 11:30:00,52.3,52.39,52.19,52.39,5700.0,52.1593,52.2491,52.0496,52.2491,5700.0
2011-08-02 11:40:00,52.35,52.77,52.35,52.76,34300.0,52.2092,52.628,52.2092,52.6181,34300.0
2011-08-02 11:50:00,52.73,52.85,52.69,52.7,6900.0,52.5881,52.7078,52.5482,52.5582,6900.0
2011-08-02 12:00:00,52.7,52.78,52.69,52.69,9900.0,52.5582,52.638,52.5482,52.5482,9900.0
2011-08-02 12:10:00,52.67,52.78,52.67,52.76,8900.0,52.5283,52.638,52.5283,52.6181,8900.0
2011-08-02 12:20:00,52.74,52.79,52.68,52.73,10000.0,52.5981,52.648,52.5383,52.5881,10000.0
2011-08-02 12:30:00,52.76,52.79,52.68,52.78,30900.0,52.6181,52.648,52.5383,52.638,30900.0
2011-08-02 12:40:00,52.77,52.79,52.62,52.68,17300.0,52.628,52.648,52.4784,52.5383,17300.0
2011-08-02 12:50:00,52.68,52.7,52.61,52.68,25500.0,52.5383,52.5582,52.4685,52.5383,25500.0
2011-08-02 13:00:00,52.68,52.7,52.5,52.53,20600.0,52.5383,52.5582,52.3588,52.3887,20600.0
2011-08-02 13:10:00,52.53,52.63,52.52,52.57,11800.0,52.3887,52.4884,52.3787,52.4286,11800.0
2011-08-02 13:20:00,52.57,52.62,52.5,52.55,8100.0,52.4286,52.4784,52.3588,52.4086,8100.0
2011-08-02 13:30:00,52.55,52.56,52.32,52.39,30900.0,52.4086,52.4186,52.1792,52.2491,30900.0
2011-08-02 13:40:00,52.36,52.38,52.03,52.03,9700.0,52.2191,52.2391,51.89,51.89,9700.0
2011-08-02 13:50:00,51.99,52.06,51.56,51.6,18600.0,51.8501,51.9199,51.4213,51.4612,18600.0
2011-08-02 14:00:00,51.59,51.59,51.23,51.47,23300.0,51.4512,51.4512,51.0922,51.3315,23300.0
2011-08-02 14:10:00,51.49,51.83,51.49,51.82,10600.0,51.3515,51.6906,51.3515,51.6806,10600.0
2011-08-02 14:20:00,51.82,52.13,51.82,52.09,24500.0,51.6806,51.9898,51.6806,51.9499,24500.0
2011-08-02 14:30:00,52.07,52.32,52.05,52.26,29300.0,51.9299,52.1792,51.91,52.1194,29300.0
2011-08-02 14:40:00,52.26,52.35,52.23,52.35,14400.0,52.1194,52.2092,52.0895,52.2092,14400.0
2011-08-02 14:50:00,52.33,52.49,52.33,52.47,13100.0,52.1892,52.3488,52.1892,52.3288,13100.0
2011-08-02 15:00:00,52.47,52.73,52.47,52.7,30600.0,52.3288,52.5881,52.3288,52.5582,30600.0
2011-08-02 15:10:00,52.7,52.85,52.66,52.66,46100.0,52.5582,52.7078,52.5183,52.5183,46100.0
2011-08-02 15:20:00,52.66,52.71,52.59,52.68,55700.0,52.5183,52.5682,52.4485,52.5383,55700.0
2011-08-02 15:30:00,52.67,52.68,52.54,52.66,63500.0,52.5283,52.5383,52.3987,52.5183,63500.0
2011-08-02 15:40:00,52.66,52.66,52.49,52.6,82400.0,52.5183,52.5183,52.3488,52.4585,82400.0
2011-08-02 15:50:00,52.6,52.66,52.26,52.31,112700.0,52.4585,52.5183,52.1194,52.1693,112700.0
2011-08-03 09:30:00,52.02,52.77,52.02,52.28,18700.0,51.8801,52.628,51.8801,52.1394,18700.0
2011-08-03 09:40:00,52.03,52.45,51.71,51.75,11500.0,51.89,52.3089,51.5709,51.6108,11500.0
2011-08-03 09:50:00,51.72,52.15,51.72,51.95,13000.0,51.5809,52.0097,51.5809,51.8102,13000.0
2011-08-03 10:00:00,51.96,52.09,51.44,51.46,27100.0,51.8202,51.9499,51.3016,51.3216,27100.0
2011-08-03 10:10:00,51.47,51.47,50.39,50.41,46200.0,51.3315,51.3315,50.2544,50.2744,46200.0
2011-08-03 10:20:00,50.36,50.37,49.36,49.47,56600.0,50.2245,50.2345,49.2272,49.3369,56600.0
2011-08-03 10:30:00,49.44,49.44,47.84,48.24,70700.0,49.307,49.307,47.7113,48.1102,70700.0
2011-08-03 10:40:00,48.31,49.39,48.16,49.28,108000.0,48.18,49.2571,48.0304,49.1474,108000.0
2011-08-03 10:50:00,49.29,50.73,49.19,50.72,64400.0,49.1574,50.5935,49.0577,50.5835,64400.0
2011-08-03 11:00:00,50.67,50.71,50.41,50.51,15100.0,50.5337,50.5736,50.2744,50.3741,15100.0
2011-08-03 11:10:00,50.46,51.09,50.43,51.08,48800.0,50.3242,50.9526,50.2943,50.9426,48800.0
2011-08-03 11:20:00,51.08,51.34,50.85,51.19,25400.0,50.9426,51.2019,50.7132,51.0523,25400.0
2011-08-03 11:30:00,51.15,51.25,51.02,51.1,16000.0,51.0124,51.1121,50.8827,50.9625,16000.0
2011-08-03 11:40:00,51.1,51.14,50.9,51.03,6500.0,50.9625,51.0024,50.7631,50.8927,6500.0
2011-08-03 11:50:00,51.03,51.15,51.0,51.08,5800.0,50.8927,51.0124,50.8628,50.9426,5800.0
2011-08-03 12:00:00,50.98,50.98,50.57,50.61,6500.0,50.8429,50.8429,50.434,50.4738,6500.0
2011-08-03 12:10:00,50.59,50.59,50.18,50.33,6100.0,50.4539,50.4539,50.045,50.1946,6100.0
2011-08-03 12:20:00,50.36,50.37,50.19,50.33,4200.0,50.2245,50.2345,50.055,50.1946,4200.0
2011-08-03 12:30:00,50.35,50.42,50.15,50.21,5200.0,50.2145,50.2844,50.0151,50.0749,5200.0
2011-08-03 12:40:00,50.17,50.62,50.1,50.62,7600.0,50.035,50.4838,49.9652,50.4838,7600.0
2011-08-03 12:50:00,50.61,50.87,50.58,50.81,18300.0,50.4738,50.7331,50.4439,50.6733,18300.0
2011-08-03 13:00:00,50.81,50.85,50.68,50.7,10300.0,50.6733,50.7132,50.5437,50.5636,10300.0
2011-08-03 13:10:00,50.65,50.83,50.65,50.83,6700.0,50.5137,50.6933,50.5137,50.6933,6700.0
2011-08-03 13:20:00,50.78,51.06,50.78,51.06,7000.0,50.6434,50.9226,50.6434,50.9226,7000.0
2011-08-03 13:30:00,51.07,51.2,50.98,51.04,12900.0,50.9326,51.0623,50.8429,50.9027,12900.0
2011-08-03 13:40:00,51.05,51.91,51.05,51.79,14700.0,50.9127,51.7703,50.9127,51.6507,14700.0
2011-08-03 13:50:00,51.78,51.83,51.34,51.51,15800.0,51.6407,51.6906,51.2019,51.3714,15800.0
2011-08-03 14:00:00,51.56,51.74,51.35,51.41,14400.0,51.4213,51.6008,51.2119,51.2717,14400.0
2011-08-03 14:10:00,51.43,51.6,51.26,51.26,9800.0,51.2916,51.4612,51.1221,51.1221,9800.0
2011-08-03 14:20:00,51.27,51.46,51.26,51.26,17300.0,51.1321,51.3216,51.1221,51.1221,17300.0
2011-08-03 14:30:00,51.27,51.51,51.21,51.32,7100.0,51.1321,51.3714,51.0722,51.1819,7100.0
2011-08-03 14:40:00,51.36,51.64,51.35,51.57,10500.0,51.2218,51.5011,51.2119,51.4313,10500.0
2011-08-03 14:50:00,51.56,51.76,51.49,51.67,16000.0,51.4213,51.6208,51.3515,51.531,16000.0
2011-08-03 15:00:00,51.72,51.88,51.68,51.72,14300.0,51.5809,51.7404,51.541,51.5809,14300.0
2011-08-03 15:10:00,51.67,52.19,51.58,52.14,50100.0,51.531,52.0496,51.4412,51.9997,50100.0
2011-08-03 15:20:00,52.14,52.14,51.86,52.04,30500.0,51.9997,51.9997,51.7205,51.9,30500.0
2011-08-03 15:30:00,52.03,52.03,51.84,51.9,28400.0,51.89,51.89,51.7005,51.7604,28400.0
2011-08-03 15:40:00,51.89,52.18,51.85,51.98,30400.0,51.7504,52.0396,51.7105,51.8402,30400.0
2011-08-03 15:50:00,51.96,52.04,51.9,52.0,34000.0,51.8202,51.9,51.7604,51.8601,34000.0
2011-08-04 09:30:00,50.77,50.79,47.81,48.66,194800.0,50.6334,50.6534,47.6814,48.5291,194800.0
2011-08-04 09:40:00,48.65,48.72,47.61,48.0,167600.0,48.5191,48.5889,47.4819,47.8709,167600.0
2011-08-04 09:50:00,48.01,48.5,48.01,48.5,92600.0,47.8808,48.3695,47.8808,48.3695,92600.0
2011-08-04 10:00:00,48.5,49.01,48.36,48.9,28900.0,48.3695,48.8782,48.2299,48.7684,28900.0
2011-08-04 10:10:00,48.86,48.95,48.32,48.32,64200.0,48.7286,48.8183,48.19,48.19,64200.0
2011-08-04 10:20:00,48.34,48.79,48.3,48.75,38600.0,48.21,48.6587,48.1701,48.6188,38600.0
2011-08-04 10:30:00,48.75,49.3,48.75,49.03,18500.0,48.6188,49.1674,48.6188,48.8981,18500.0
2011-08-04 10:40:00,49.0,49.0,48.62,48.69,16200.0,48.8682,48.8682,48.4892,48.559,16200.0
2011-08-04 10:50:00,48.75,48.85,48.35,48.35,43600.0,48.6188,48.7186,48.2199,48.2199,43600.0
2011-08-04 11:00:00,48.4,48.4,47.91,48.11,82900.0,48.2698,48.2698,47.7811,47.9806,82900.0
2011-08-04 11:10:00,48.12,48.45,48.08,48.3,22400.0,47.9905,48.3197,47.9507,48.1701,22400.0
2011-08-04 11:20:00,48.23,48.38,48.08,48.08,38100.0,48.1002,48.2498,47.9507,47.9507,38100.0
2011-08-04 11:30:00,48.08,48.22,47.82,47.98,26400.0,47.9507,48.0903,47.6914,47.8509,26400.0
2011-08-04 11:40:00,47.98,47.99,47.39,47.49,24900.0,47.8509,47.8609,47.2625,47.3622,24900.0
2011-08-04 11:50:00,47.47,47.75,47.35,47.73,18000.0,47.3423,47.6215,47.2226,47.6016,18000.0
2011-08-04 12:00:00,47.72,47.76,47.66,47.75,23600.0,47.5916,47.6315,47.5318,47.6215,23600.0
2011-08-04 12:10:00,47.69,48.08,47.69,47.84,30800.0,47.5617,47.9507,47.5617,47.7113,30800.0
2011-08-04 12:20:00,47.86,47.9,47.67,47.87,16900.0,47.7312,47.7711,47.5418,47.7412,16900.0
2011-08-04 12:30:00,47.87,48.71,47.87,48.65,33000.0,47.7412,48.579,47.7412,48.5191,33000.0
2011-08-04 12:40:00,48.66,48.83,48.66,48.76,17700.0,48.5291,48.6986,48.5291,48.6288,17700.0
2011-08-04 12:50:00,48.76,48.85,48.71,48.81,14300.0,48.6288,48.7186,48.579,48.6787,14300.0
2011-08-04 13:00:00,48.82,48.97,48.75,48.82,7800.0,48.6887,48.8383,48.6188,48.6887,7800.0
2011-08-04 13:10:00,48.82,48.82,48.75,48.75,28300.0,48.6887,48.6887,48.6188,48.6188,28300.0
2011-08-04 13:20:00,48.77,48.8,48.56,48.56,15100.0,48.6388,48.6687,48.4294,48.4294,15100.0
2011-08-04 13:30:00,48.54,48.58,48.4,48.46,11500.0,48.4094,48.4493,48.2698,48.3296,11500.0
2011-08-04 13:40:00,48.5,48.62,48.18,48.23,11500.0,48.3695,48.4892,48.0504,48.1002,11500.0
2011-08-04 13:50:00,48.21,48.23,48.14,48.15,13100.0,48.0803,48.1002,48.0105,48.0205,13100.0
2011-08-04 14:00:00,48.17,48.19,47.64,47.68,44800.0,48.0404,48.0604,47.5118,47.5517,44800.0
2011-08-04 14:10:00,47.72,47.9,47.63,47.72,35400.0,47.5916,47.7711,47.5019,47.5916,35400.0
2011-08-04 14:20:00,47.7,47.77,47.43,47.57,24200.0,47.5717,47.6415,47.3024,47.442,24200.0
2011-08-04 14:30:00,47.54,48.05,47.51,47.97,35800.0,47.4121,47.9207,47.3822,47.8409,35800.0
2011-08-04 14:40:00,48.01,48.58,48.0,48.54,58100.0,47.8808,48.4493,47.8709,48.4094,58100.0
2011-08-04 14:50:00,48.52,48.69,47.99,47.99,28300.0,48.3895,48.559,47.8609,47.8609,28300.0
2011-08-04 15:00:00,47.97,48.43,47.88,48.29,46300.0,47.8409,48.2997,47.7512,48.1601,46300.0
2011-08-04 15:10:00,48.26,48.36,48.06,48.07,41800.0,48.1302,48.2299,47.9307,47.9407,41800.0
2011-08-04 15:20:00,48.14,48.16,47.8,47.96,128800.0,48.0105,48.0304,47.6714,47.831,128800.0
2011-08-04 15:30:00,47.95,48.03,47.78,47.78,139000.0,47.821,47.9008,47.6515,47.6515,139000.0
2011-08-04 15:40:00,47.77,48.13,47.74,48.01,111600.0,47.6415,48.0005,47.6116,47.8808,111600.0
2011-08-04 15:50:00,48.04,48.12,47.65,47.69,90900.0,47.9108,47.9905,47.5218,47.5617,90900.0
2011-08-05 09:30:00,48.28,48.96,48.17,48.45,21000.0,48.1501,48.8283,48.0404,48.3197,21000.0
2011-08-05 09:40:00,48.3,48.37,47.1,47.1,26300.0,48.1701,48.2399,46.9733,46.9733,26300.0
2011-08-05 09:50:00,47.22,47.22,45.38,45.44,63900.0,47.093,47.093,45.2579,45.3178,63900.0
2011-08-05 10:00:00,45.45,46.26,45.38,45.99,50500.0,45.3277,46.1355,45.2579,45.8663,50500.0
2011-08-05 10:10:00,46.07,47.1,45.87,47.1,31000.0,45.9461,46.9733,45.7466,46.9733,31000.0
2011-08-05 10:20:00,47.12,47.62,46.84,47.36,16500.0,46.9932,47.4919,46.714,47.2326,16500.0
2011-08-05 10:30:00,47.28,47.41,46.88,47.05,11900.0,47.1528,47.2825,46.7539,46.9234,11900.0
2011-08-05 10:40:00,47.23,47.23,46.47,46.6,7800.0,47.1029,47.1029,46.345,46.4746,7800.0
2011-08-05 10:50:00,46.66,46.92,46.38,46.87,8100.0,46.5345,46.7938,46.2552,46.7439,8100.0
2011-08-05 11:00:00,46.95,46.95,46.42,46.59,7700.0,46.8237,46.8237,46.2951,46.4647,7700.0
2011-08-05 11:10:00,46.51,46.51,45.74,45.87,13700.0,46.3849,46.3849,45.6169,45.7466,13700.0
2011-08-05 11:20:00,45.87,46.43,45.6,46.06,24800.0,45.7466,46.3051,45.4773,45.9361,24800.0
2011-08-05 11:30:00,46.03,46.33,45.94,46.01,8600.0,45.9062,46.2054,45.8164,45.8862,8600.0
2011-08-05 11:40:00,46.0,46.0,45.27,45.3,18900.0,45.8762,45.8762,45.1482,45.1781,18900.0
2011-08-05 11:50:00,45.28,45.28,44.74,44.74,23700.0,45.1582,45.1582,44.6196,44.6196,23700.0
2011-08-05 12:00:00,44.65,44.81,44.41,44.79,30200.0,44.5299,44.6894,44.2905,44.6695,30200.0
2011-08-05 12:10:00,44.78,45.9,44.73,45.81,39400.0,44.6595,45.7765,44.6097,45.6868,39400.0
2011-08-05 12:20:00,45.78,46.05,45.38,45.58,19200.0,45.6568,45.9261,45.2579,45.4574,19200.0
2011-08-05 12:30:00,45.58,46.72,45.56,46.53,20600.0,45.4574,46.5943,45.4374,46.4048,20600.0
2011-08-05 12:40:00,46.42,46.68,45.93,46.68,27400.0,46.2951,46.5544,45.8064,46.5544,27400.0
2011-08-05 12:50:00,46.68,46.92,46.55,46.79,23900.0,46.5544,46.7938,46.4248,46.6641,23900.0
2011-08-05 13:00:00,46.79,47.0,46.37,46.69,20000.0,46.6641,46.8736,46.2453,46.5644,20000.0
2011-08-05 13:10:00,46.65,47.0,46.61,46.97,17500.0,46.5245,46.8736,46.4846,46.8436,17500.0
2011-08-05 13:20:00,46.97,47.2,46.91,46.97,19800.0,46.8436,47.073,46.7838,46.8436,19800.0
2011-08-05 13:30:00,46.97,47.02,46.87,46.95,19300.0,46.8436,46.8935,46.7439,46.8237,19300.0
2011-08-05 13:40:00,46.9,47.23,46.73,47.19,20100.0,46.7738,47.1029,46.6043,47.063,20100.0
2011-08-05 13:50:00,47.18,47.4,47.07,47.24,12600.0,47.0531,47.2725,46.9434,47.1129,12600.0
2011-08-05 14:00:00,47.23,47.3,46.76,46.88,15400.0,47.1029,47.1728,46.6342,46.7539,15400.0
2011-08-05 14:10:00,46.89,47.04,46.61,47.03,24800.0,46.7639,46.9134,46.4846,46.9035,24800.0
2011-08-05 14:20:00,47.01,47.11,47.0,47.0,14400.0,46.8835,46.9833,46.8736,46.8736,14400.0
2011-08-05 14:30:00,47.0,47.2,47.0,47.19,14000.0,46.8736,47.073,46.8736,47.063,14000.0
2011-08-05 14:40:00,47.18,47.18,47.0,47.0,18000.0,47.0531,47.0531,46.8736,46.8736,18000.0
2011-08-05 14:50:00,47.0,47.04,46.84,46.93,59900.0,46.8736,46.9134,46.714,46.8037,59900.0
2011-08-05 15:00:00,46.91,46.99,46.36,46.44,26800.0,46.7838,46.8636,46.2353,46.3151,26800.0
2011-08-05 15:10:00,46.4,46.81,46.37,46.72,31900.0,46.2752,46.6841,46.2453,46.5943,31900.0
2011-08-05 15:20:00,46.72,46.92,46.49,46.49,28800.0,46.5943,46.7938,46.3649,46.3649,28800.0
2011-08-05 15:30:00,46.51,47.02,46.51,46.97,26000.0,46.3849,46.8935,46.3849,46.8436,26000.0
2011-08-05 15:40:00,46.97,47.11,46.85,47.0,47100.0,46.8436,46.9833,46.724,46.8736,47100.0
2011-08-05 15:50:00,47.0,47.0,46.81,46.81,43800.0,46.8736,46.8736,46.6841,46.6841,43800.0
2011-08-08 09:30:00,45.35,47.06,44.93,45.43,168400.0,45.228,46.9334,44.8091,45.3078,168400.0
2011-08-08 09:40:00,45.42,45.85,45.24,45.51,66500.0,45.2978,45.7267,45.1183,45.3876,66500.0
2011-08-08 09:50:00,45.51,46.22,45.3,45.58,113000.0,45.3876,46.0957,45.1781,45.4574,113000.0
2011-08-08 10:00:00,45.68,45.71,45.3,45.56,26600.0,45.5571,45.587,45.1781,45.4374,26600.0
2011-08-08 10:10:00,45.49,45.57,45.15,45.26,53200.0,45.3676,45.4474,45.0285,45.1382,53200.0
2011-08-08 10:20:00,45.16,45.18,44.5,44.57,16000.0,45.0385,45.0585,44.3803,44.4501,16000.0
2011-08-08 10:30:00,44.55,44.8,44.09,44.41,26300.0,44.4301,44.6795,43.9714,44.2905,26300.0
2011-08-08 10:40:00,44.4,45.0,44.19,44.85,36100.0,44.2806,44.8789,44.0711,44.7293,36100.0
2011-08-08 10:50:00,44.93,44.97,44.64,44.75,30100.0,44.8091,44.849,44.5199,44.6296,30100.0
2011-08-08 11:00:00,44.75,45.19,44.61,45.17,13700.0,44.6296,45.0684,44.49,45.0485,13700.0
2011-08-08 11:10:00,45.19,45.37,44.89,44.97,25000.0,45.0684,45.2479,44.7692,44.849,25000.0
2011-08-08 11:20:00,44.99,45.04,44.69,44.95,28300.0,44.869,44.9188,44.5698,44.8291,28300.0
2011-08-08 11:30:00,44.91,44.93,44.7,44.74,14200.0,44.7892,44.8091,44.5797,44.6196,14200.0
2011-08-08 11:40:00,44.77,44.93,44.51,44.85,16400.0,44.6496,44.8091,44.3903,44.7293,16400.0
2011-08-08 11:50:00,44.94,45.13,44.89,44.99,17800.0,44.8191,45.0086,44.7692,44.869,17800.0
2011-08-08 12:00:00,44.99,45.04,44.65,44.79,25400.0,44.869,44.9188,44.5299,44.6695,25400.0
2011-08-08 12:10:00,44.78,44.87,44.55,44.7,25700.0,44.6595,44.7493,44.4301,44.5797,25700.0
2011-08-08 12:20:00,44.69,45.02,44.6,44.75,16500.0,44.5698,44.8989,44.48,44.6296,16500.0
2011-08-08 12:30:00,44.72,44.8,44.6,44.75,21900.0,44.5997,44.6795,44.48,44.6296,21900.0
2011-08-08 12:40:00,44.75,45.16,44.75,44.96,32700.0,44.6296,45.0385,44.6296,44.839,32700.0
2011-08-08 12:50:00,45.0,45.04,44.79,44.85,27100.0,44.8789,44.9188,44.6695,44.7293,27100.0
2011-08-08 13:00:00,44.84,45.09,44.84,44.91,16300.0,44.7194,44.9687,44.7194,44.7892,16300.0
2011-08-08 13:10:00,44.9,45.11,44.8,44.98,46800.0,44.7792,44.9886,44.6795,44.859,46800.0
2011-08-08 13:20:00,44.87,45.13,44.83,45.0,15300.0,44.7493,45.0086,44.7094,44.8789,15300.0
2011-08-08 13:30:00,44.96,45.1,44.72,44.72,21800.0,44.839,44.9787,44.5997,44.5997,21800.0
2011-08-08 13:40:00,44.73,44.79,44.36,44.37,39000.0,44.6097,44.6695,44.2407,44.2506,39000.0
2011-08-08 13:50:00,44.45,44.54,44.01,44.09,29500.0,44.3304,44.4202,43.8916,43.9714,29500.0
2011-08-08 14:00:00,44.07,44.34,43.88,44.25,42900.0,43.9514,44.2207,43.762,44.131,42900.0
2011-08-08 14:10:00,44.27,44.45,44.06,44.06,49100.0,44.1509,44.3304,43.9415,43.9415,49100.0
2011-08-08 14:20:00,44.03,44.03,42.9,43.05,31400.0,43.9115,43.9115,42.7846,42.9342,31400.0
2011-08-08 14:30:00,43.06,43.51,42.83,43.16,26900.0,42.9442,43.3929,42.7148,43.0439,26900.0
2011-08-08 14:40:00,43.18,43.83,43.12,43.55,31600.0,43.0638,43.7121,43.004,43.4328,31600.0
2011-08-08 14:50:00,43.54,43.61,42.89,43.12,18300.0,43.4229,43.4927,42.7746,43.004,18300.0
2011-08-08 15:00:00,43.1,43.79,43.03,43.79,28800.0,42.984,43.6722,42.9142,43.6722,28800.0
2011-08-08 15:10:00,43.82,44.76,43.58,44.64,48400.0,43.7021,44.6396,43.4628,44.5199,48400.0
2011-08-08 15:20:00,44.62,45.03,44.53,44.89,75100.0,44.5,44.9089,44.4102,44.7692,75100.0
2011-08-08 15:30:00,44.89,45.17,44.85,45.15,111600.0,44.7692,45.0485,44.7293,45.0285,111600.0
2011-08-08 15:40:00,45.14,45.53,44.91,45.11,99300.0,45.0186,45.4075,44.7892,44.9886,99300.0
2011-08-08 15:50:00,45.09,45.35,44.37,44.98,204400.0,44.9687,45.228,44.2506,44.859,204400.0
2011-08-09 09:30:00,45.62,46.86,44.06,46.46,55400.0,45.4973,46.7339,43.9415,46.335,55400.0
2011-08-09 09:40:00,46.49,46.68,45.1,45.21,49100.0,46.3649,46.5544,44.9787,45.0884,49100.0
2011-08-09 09:50:00,45.21,46.39,45.11,46.28,15900.0,45.0884,46.2652,44.9886,46.1555,15900.0
2011-08-09 10:00:00,46.29,46.37,45.8,45.89,43300.0,46.1655,46.2453,45.6768,45.7665,43300.0
2011-08-09 10:10:00,45.88,47.11,45.73,46.76,79900.0,45.7566,46.9833,45.607,46.6342,79900.0
2011-08-09 10:20:00,46.87,47.14,46.59,46.99,18200.0,46.7439,47.0132,46.4647,46.8636,18200.0
2011-08-09 10:30:00,47.06,47.44,46.91,47.15,14700.0,46.9334,47.3124,46.7838,47.0232,14700.0
2011-08-09 10:40:00,47.1,47.31,46.75,47.03,24000.0,46.9733,47.1827,46.6242,46.9035,24000.0
2011-08-09 10:50:00,47.02,47.31,47.02,47.16,16900.0,46.8935,47.1827,46.8935,47.0331,16900.0
2011-08-09 11:00:00,47.12,47.12,46.23,46.32,33800.0,46.9932,46.9932,46.1056,46.1954,33800.0
2011-08-09 11:10:00,46.19,46.3,45.93,46.3,13100.0,46.0657,46.1754,45.8064,46.1754,13100.0
2011-08-09 11:20:00,46.26,46.63,46.26,46.63,12600.0,46.1355,46.5046,46.1355,46.5046,12600.0
2011-08-09 11:30:00,46.6,46.95,46.44,46.81,22600.0,46.4746,46.8237,46.3151,46.6841,22600.0
2011-08-09 11:40:00,46.81,47.01,46.51,46.53,21700.0,46.6841,46.8835,46.3849,46.4048,21700.0
2011-08-09 11:50:00,46.55,46.55,46.34,46.43,52900.0,46.4248,46.4248,46.2153,46.3051,52900.0
2011-08-09 12:00:00,46.49,46.78,46.49,46.51,16500.0,46.3649,46.6541,46.3649,46.3849,16500.0
2011-08-09 12:10:00,46.49,46.72,46.38,46.62,9900.0,46.3649,46.5943,46.2552,46.4946,9900.0
2011-08-09 12:20:00,46.62,47.01,46.6,46.88,15000.0,46.4946,46.8835,46.4746,46.7539,15000.0
2011-08-09 12:30:00,46.92,46.92,46.66,46.74,15000.0,46.7938,46.7938,46.5345,46.6143,15000.0
2011-08-09 12:40:00,46.71,46.76,46.63,46.66,10100.0,46.5843,46.6342,46.5046,46.5345,10100.0
2011-08-09 12:50:00,46.66,46.86,46.64,46.71,13700.0,46.5345,46.7339,46.5145,46.5843,13700.0
2011-08-09 13:00:00,46.69,46.69,46.33,46.42,46500.0,46.5644,46.5644,46.2054,46.2951,46500.0
2011-08-09 13:10:00,46.48,46.64,46.4,46.57,20900.0,46.355,46.5145,46.2752,46.4447,20900.0
2011-08-09 13:20:00,46.54,46.54,46.38,46.42,10300.0,46.4148,46.4148,46.2552,46.2951,10300.0
2011-08-09 13:30:00,46.42,46.52,46.27,46.34,12900.0,46.2951,46.3948,46.1455,46.2153,12900.0
2011-08-09 13:40:00,46.31,46.36,46.01,46.08,17300.0,46.1854,46.2353,45.8862,45.956,17300.0
2011-08-09 13:50:00,46.08,46.17,45.88,46.16,24800.0,45.956,46.0458,45.7566,46.0358,24800.0
2011-08-09 14:00:00,46.15,46.25,45.96,46.09,29500.0,46.0258,46.1256,45.8364,45.966,29500.0
2011-08-09 14:10:00,46.09,46.31,45.8,46.07,24200.0,45.966,46.1854,45.6768,45.9461,24200.0
2011-08-09 14:20:00,45.98,46.01,45.24,45.55,56300.0,45.8563,45.8862,45.1183,45.4275,56300.0
2011-08-09 14:30:00,45.5,45.55,44.81,44.92,44400.0,45.3776,45.4275,44.6894,44.7992,44400.0
2011-08-09 14:40:00,44.88,45.12,44.24,44.82,32700.0,44.7593,44.9986,44.121,44.6994,32700.0
2011-08-09 14:50:00,44.78,45.66,44.78,45.4,35900.0,44.6595,45.5372,44.6595,45.2779,35900.0
2011-08-09 15:00:00,45.35,45.83,45.23,45.75,57800.0,45.228,45.7067,45.1083,45.6269,57800.0
2011-08-09 15:10:00,45.75,46.81,45.62,46.78,28700.0,45.6269,46.6841,45.4973,46.6541,28700.0
2011-08-09 15:20:00,46.75,47.05,46.39,46.99,29300.0,46.6242,46.9234,46.2652,46.8636,29300.0
2011-08-09 15:30:00,46.93,47.07,46.7,47.07,31100.0,46.8037,46.9434,46.5744,46.9434,31100.0
2011-08-09 15:40:00,47.02,47.53,46.93,47.53,57000.0,46.8935,47.4021,46.8037,47.4021,57000.0
2011-08-09 15:50:00,47.5,48.35,47.46,48.3,81600.0,47.3722,48.2199,47.3323,48.1701,81600.0
2011-08-10 09:30:00,47.99,47.99,45.87,46.32,51600.0,47.8609,47.8609,45.7466,46.1954,51600.0
2011-08-10 09:40:00,46.33,47.54,46.28,47.54,36000.0,46.2054,47.4121,46.1555,47.4121,36000.0
2011-08-10 09:50:00,47.38,47.51,46.83,47.04,20300.0,47.2525,47.3822,46.704,46.9134,20300.0
2011-08-10 10:00:00,46.88,47.02,46.55,46.55,40900.0,46.7539,46.8935,46.4248,46.4248,40900.0
2011-08-10 10:10:00,46.59,46.59,46.24,46.36,15600.0,46.4647,46.4647,46.1156,46.2353,15600.0
2011-08-10 10:20:00,46.32,46.53,45.37,45.87,43000.0,46.1954,46.4048,45.2479,45.7466,43000.0
2011-08-10 10:30:00,45.87,46.17,45.62,46.03,50400.0,45.7466,46.0458,45.4973,45.9062,50400.0
2011-08-10 10:40:00,46.03,46.82,46.03,46.66,25400.0,45.9062,46.694,45.9062,46.5345,25400.0
2011-08-10 10:50:00,46.68,46.83,46.2,46.69,18000.0,46.5544,46.704,46.0757,46.5644,18000.0
2011-08-10 11:00:00,46.55,46.55,46.01,46.23,12600.0,46.4248,46.4248,45.8862,46.1056,12600.0
2011-08-10 11:10:00,46.23,46.67,46.18,46.51,9800.0,46.1056,46.5444,46.0558,46.3849,9800.0
2011-08-10 11:20:00,46.6,46.73,46.35,46.4,8800.0,46.4746,46.6043,46.2253,46.2752,8800.0
2011-08-10 11:30:00,46.4,46.99,46.4,46.79,29600.0,46.2752,46.8636,46.2752,46.6641,29600.0
2011-08-10 11:40:00,46.75,47.28,46.73,46.92,19000.0,46.6242,47.1528,46.6043,46.7938,19000.0
2011-08-10 11:50:00,46.95,47.37,46.86,47.26,16900.0,46.8237,47.2426,46.7339,47.1329,16900.0
2011-08-10 12:00:00,47.25,47.63,47.06,47.55,19300.0,47.1229,47.5019,46.9334,47.4221,19300.0
2011-08-10 12:10:00,47.55,47.73,47.47,47.72,22600.0,47.4221,47.6016,47.3423,47.5916,22600.0
2011-08-10 12:20:00,47.76,47.76,47.21,47.21,28600.0,47.6315,47.6315,47.083,47.083,28600.0
2011-08-10 12:30:00,47.12,47.43,47.0,47.23,31800.0,46.9932,47.3024,46.8736,47.1029,31800.0
2011-08-10 12:40:00,47.2,47.21,46.76,47.09,16200.0,47.073,47.083,46.6342,46.9633,16200.0
2011-08-10 12:50:00,46.99,47.35,46.86,47.35,14900.0,46.8636,47.2226,46.7339,47.2226,14900.0
2011-08-10 13:00:00,47.25,47.5,47.17,47.41,11200.0,47.1229,47.3722,47.0431,47.2825,11200.0
2011-08-10 13:10:00,47.45,47.62,47.03,47.03,16900.0,47.3223,47.4919,46.9035,46.9035,16900.0
2011-08-10 13:20:00,46.9,47.43,46.87,47.24,27500.0,46.7738,47.3024,46.7439,47.1129,27500.0
2011-08-10 13:30:00,47.13,47.35,47.01,47.2,17300.0,47.0032,47.2226,46.8835,47.073,17300.0
2011-08-10 13:40:00,47.2,47.67,47.14,47.61,24700.0,47.073,47.5418,47.0132,47.4819,24700.0
2011-08-10 13:50:00,47.64,47.94,47.59,47.93,20900.0,47.5118,47.811,47.462,47.8011,20900.0
2011-08-10 14:00:00,47.89,48.63,47.83,48.59,22200.0,47.7612,48.4992,47.7013,48.4593,22200.0
2011-08-10 14:10:00,48.63,48.95,48.26,48.44,29200.0,48.4992,48.8183,48.1302,48.3097,29200.0
2011-08-10 14:20:00,48.49,48.85,48.42,48.6,14200.0,48.3595,48.7186,48.2897,48.4693,14200.0
2011-08-10 14:30:00,48.55,48.63,48.0,48.05,15300.0,48.4194,48.4992,47.8709,47.9207,15300.0
2011-08-10 14:40:00,48.0,48.43,47.99,48.25,25300.0,47.8709,48.2997,47.8609,48.1202,25300.0
2011-08-10 14:50:00,48.22,48.22,47.44,47.51,23300.0,48.0903,48.0903,47.3124,47.3822,23300.0
2011-08-10 15:00:00,47.44,47.56,47.14,47.15,28400.0,47.3124,47.4321,47.0132,47.0232,28400.0
2011-08-10 15:10:00,47.16,47.5,47.16,47.37,34600.0,47.0331,47.3722,47.0331,47.2426,34600.0
2011-08-10 15:20:00,47.4,47.73,47.23,47.25,34400.0,47.2725,47.6016,47.1029,47.1229,34400.0
2011-08-10 15:30:00,47.25,47.41,46.92,47.24,38900.0,47.1229,47.2825,46.7938,47.1129,38900.0
2011-08-10 15:40:00,47.23,47.37,46.82,46.98,32700.0,47.1029,47.2426,46.694,46.8536,32700.0
2011-08-10 15:50:00,47.0,47.21,46.93,47.14,174900.0,46.8736,47.083,46.8037,47.0132,174900.0
2011-08-11 09:30:00,48.14,48.89,47.11,48.8,37400.0,48.0105,48.7585,46.9833,48.6687,37400.0
2011-08-11 09:40:00,48.8,49.04,48.28,48.51,49100.0,48.6687,48.9081,48.1501,48.3795,49100.0
2011-08-11 09:50:00,48.52,48.52,47.41,48.08,42200.0,48.3895,48.3895,47.2825,47.9507,42200.0
2011-08-11 10:00:00,47.98,48.9,47.98,48.49,47300.0,47.8509,48.7684,47.8509,48.3595,47300.0
2011-08-11 10:10:00,48.58,48.91,47.93,48.77,44200.0,48.4493,48.7784,47.8011,48.6388,44200.0
2011-08-11 10:20:00,48.63,49.74,48.44,49.33,40100.0,48.4992,49.6062,48.3097,49.1973,40100.0
2011-08-11 10:30:00,49.36,49.5,49.07,49.5,10600.0,49.2272,49.3668,48.938,49.3668,10600.0
2011-08-11 10:40:00,49.5,49.52,49.23,49.49,24700.0,49.3668,49.3868,49.0976,49.3569,24700.0
2011-08-11 10:50:00,49.49,49.7,49.47,49.47,14600.0,49.3569,49.5663,49.3369,49.3369,14600.0
2011-08-11 11:00:00,49.5,49.59,49.23,49.52,16800.0,49.3668,49.4566,49.0976,49.3868,16800.0
2011-08-11 11:10:00,49.49,49.7,49.36,49.49,12500.0,49.3569,49.5663,49.2272,49.3569,12500.0
2011-08-11 11:20:00,49.5,49.5,49.18,49.46,16200.0,49.3668,49.3668,49.0477,49.3269,16200.0
2011-08-11 11:30:00,49.48,49.7,49.34,49.65,16300.0,49.3469,49.5663,49.2073,49.5164,16300.0
2011-08-11 11:40:00,49.68,49.74,49.3,49.3,27300.0,49.5463,49.6062,49.1674,49.1674,27300.0
2011-08-11 11:50:00,49.26,49.6,49.25,49.38,16000.0,49.1275,49.4666,49.1175,49.2472,16000.0
2011-08-11 12:00:00,49.4,49.45,48.92,48.99,40500.0,49.2671,49.317,48.7884,48.8582,40500.0
2011-08-11 12:10:00,48.98,49.31,48.83,49.1,14200.0,48.8482,49.1773,48.6986,48.9679,14200.0
2011-08-11 12:20:00,49.04,49.22,48.97,49.08,8500.0,48.9081,49.0876,48.8383,48.948,8500.0
2011-08-11 12:30:00,49.07,49.51,49.07,49.51,13100.0,48.938,49.3768,48.938,49.3768,13100.0
2011-08-11 12:40:00,49.59,49.89,49.58,49.77,27500.0,49.4566,49.7558,49.4466,49.6361,27500.0
2011-08-11 12:50:00,49.65,50.0,49.6,49.94,26000.0,49.5164,49.8655,49.4666,49.8056,26000.0
2011-08-11 13:00:00,49.93,49.95,49.7,49.93,25700.0,49.7957,49.8156,49.5663,49.7957,25700.0
2011-08-11 13:10:00,49.97,50.37,49.84,49.85,27200.0,49.8356,50.2345,49.7059,49.7159,27200.0
2011-08-11 13:20:00,49.82,50.12,49.77,50.12,16600.0,49.686,49.9852,49.6361,49.9852,16600.0
2011-08-11 13:30:00,50.13,50.36,49.94,50.33,21900.0,49.9951,50.2245,49.8056,50.1946,21900.0
2011-08-11 13:40:00,50.3,50.48,50.03,50.39,20600.0,50.1647,50.3442,49.8954,50.2544,20600.0
2011-08-11 13:50:00,50.39,50.68,50.39,50.51,20300.0,50.2544,50.5437,50.2544,50.3741,20300.0
2011-08-11 14:00:00,50.5,50.5,50.3,50.38,14900.0,50.3641,50.3641,50.1647,50.2445,14900.0
2011-08-11 14:10:00,50.39,50.39,49.99,50.11,22700.0,50.2544,50.2544,49.8555,49.9752,22700.0
2011-08-11 14:20:00,50.17,50.34,50.12,50.33,40900.0,50.035,50.2046,49.9852,50.1946,40900.0
2011-08-11 14:30:00,50.3,50.34,49.96,50.08,23100.0,50.1647,50.2046,49.8256,49.9453,23100.0
2011-08-11 14:40:00,50.1,50.35,50.0,50.24,13700.0,49.9652,50.2145,49.8655,50.1048,13700.0
2011-08-11 14:50:00,50.21,50.37,50.07,50.3,55000.0,50.0749,50.2345,49.9353,50.1647,55000.0
2011-08-11 15:00:00,50.34,50.43,50.2,50.32,32300.0,50.2046,50.2943,50.0649,50.1846,32300.0
2011-08-11 15:10:00,50.31,50.49,50.27,50.43,28300.0,50.1747,50.3542,50.1348,50.2943,28300.0
2011-08-11 15:20:00,50.37,50.56,50.28,50.4,40400.0,50.2345,50.424,50.1447,50.2644,40400.0
2011-08-11 15:30:00,50.36,50.99,50.36,50.77,28100.0,50.2245,50.8528,50.2245,50.6334,28100.0
2011-08-11 15:40:00,50.77,50.97,50.41,50.41,39800.0,50.6334,50.8329,50.2744,50.2744,39800.0
2011-08-11 15:50:00,50.5,50.62,50.1,50.1,97800.0,50.3641,50.4838,49.9652,49.9652,97800.0
2011-08-12 09:30:00,51.0,51.59,50.21,51.41,60100.0,50.8628,51.4512,50.0749,51.2717,60100.0
2011-08-12 09:40:00,51.49,52.01,51.28,52.01,36100.0,51.3515,51.8701,51.142,51.8701,36100.0
2011-08-12 09:50:00,51.97,52.35,51.62,52.26,67400.0,51.8302,52.2092,51.4811,52.1194,67400.0
2011-08-12 10:00:00,52.26,52.38,51.8,52.15,56400.0,52.1194,52.2391,51.6606,52.0097,56400.0
2011-08-12 10:10:00,52.15,53.06,52.1,53.06,43500.0,52.0097,52.9173,51.9598,52.9173,43500.0
2011-08-12 10:20:00,52.99,53.24,52.83,53.2,31800.0,52.8474,53.0968,52.6879,53.0569,31800.0
2011-08-12 10:30:00,53.16,53.34,52.89,53.16,59500.0,53.017,53.1965,52.7477,53.017,59500.0
2011-08-12 10:40:00,53.16,53.17,52.84,52.95,53400.0,53.017,53.027,52.6978,52.8076,53400.0
2011-08-12 10:50:00,52.87,53.68,52.72,53.55,31300.0,52.7278,53.5356,52.5782,53.4059,31300.0
2011-08-12 11:00:00,53.5,53.97,53.21,53.93,56500.0,53.3561,53.8248,53.0669,53.7849,56500.0
2011-08-12 11:10:00,53.8,53.94,53.39,53.39,21400.0,53.6553,53.7949,53.2464,53.2464,21400.0
2011-08-12 11:20:00,53.49,53.82,53.31,53.69,16400.0,53.3461,53.6752,53.1666,53.5456,16400.0
2011-08-12 11:30:00,53.63,53.71,53.47,53.5,12300.0,53.4857,53.5655,53.3262,53.3561,12300.0
2011-08-12 11:40:00,53.5,53.61,53.28,53.56,13900.0,53.3561,53.4658,53.1367,53.4159,13900.0
2011-08-12 11:50:00,53.56,54.04,53.56,53.75,7900.0,53.4159,53.8946,53.4159,53.6054,7900.0
2011-08-12 12:00:00,53.74,53.8,53.59,53.59,4100.0,53.5954,53.6553,53.4458,53.4458,4100.0
2011-08-12 12:10:00,53.59,53.6,53.33,53.44,4700.0,53.4458,53.4558,53.1865,53.2962,4700.0
2011-08-12 12:20:00,53.47,53.59,53.39,53.51,7300.0,53.3262,53.4458,53.2464,53.366,7300.0
2011-08-12 12:30:00,53.56,54.01,53.49,53.62,52900.0,53.4159,53.8647,53.3461,53.4757,52900.0
2011-08-12 12:40:00,53.64,53.84,53.53,53.65,51100.0,53.4957,53.6952,53.386,53.5057,51100.0
2011-08-12 12:50:00,53.62,53.95,53.47,53.92,26000.0,53.4757,53.8049,53.3262,53.7749,26000.0
2011-08-12 13:00:00,53.98,54.74,53.98,54.47,37900.0,53.8348,54.5927,53.8348,54.3235,37900.0
2011-08-12 13:10:00,54.49,55.47,54.49,55.46,41600.0,54.3434,55.3208,54.3434,55.3108,41600.0
2011-08-12 13:20:00,55.47,56.74,54.89,54.98,179900.0,55.3208,56.5874,54.7423,54.8321,179900.0
2011-08-12 13:30:00,54.98,55.38,54.65,55.22,59800.0,54.8321,55.231,54.503,55.0714,59800.0
2011-08-12 13:40:00,55.22,55.87,55.0,55.53,36100.0,55.0714,55.7197,54.852,55.3806,36100.0
2011-08-12 13:50:00,55.5,55.5,55.2,55.22,24000.0,55.3507,55.3507,55.0515,55.0714,24000.0
2011-08-12 14:00:00,55.24,55.61,55.22,55.33,27400.0,55.0914,55.4604,55.0714,55.1811,27400.0
2011-08-12 14:10:00,55.33,55.36,54.38,54.49,27200.0,55.1811,55.2111,54.2337,54.3434,27200.0
2011-08-12 14:20:00,54.54,54.56,54.05,54.49,18400.0,54.3933,54.4132,53.9046,54.3434,18400.0
2011-08-12 14:30:00,54.49,54.49,53.93,53.93,18500.0,54.3434,54.3434,53.7849,53.7849,18500.0
2011-08-12 14:40:00,53.96,54.26,53.93,54.16,20700.0,53.8148,54.114,53.7849,54.0143,20700.0
2011-08-12 14:50:00,54.16,54.16,53.86,54.01,26100.0,54.0143,54.0143,53.7151,53.8647,26100.0
2011-08-12 15:00:00,54.01,54.38,53.96,54.17,25400.0,53.8647,54.2337,53.8148,54.0243,25400.0
2011-08-12 15:10:00,54.17,54.47,53.99,54.31,35200.0,54.0243,54.3235,53.8448,54.1639,35200.0
2011-08-12 15:20:00,54.34,54.56,54.05,54.05,50000.0,54.1938,54.4132,53.9046,53.9046,50000.0
2011-08-12 15:30:00,54.04,54.17,53.78,53.85,62100.0,53.8946,54.0243,53.6353,53.7051,62100.0
2011-08-12 15:40:00,53.84,54.1,53.83,54.05,42700.0,53.6952,53.9545,53.6852,53.9046,42700.0
2011-08-12 15:50:00,54.06,54.22,54.0,54.15,63300.0,53.9146,54.0741,53.8547,54.0043,63300.0
2011-08-15 09:30:00,54.74,55.66,54.74,55.0,28700.0,54.5927,55.5103,54.5927,54.852,28700.0
2011-08-15 09:40:00,54.94,55.38,54.84,55.34,18000.0,54.7922,55.231,54.6925,55.1911,18000.0
2011-08-15 09:50:00,55.3,55.8,55.13,55.73,32500.0,55.1512,55.6499,54.9817,55.5801,32500.0
2011-08-15 10:00:00,55.77,56.0,55.63,55.69,23700.0,55.62,55.8493,55.4803,55.5402,23700.0
2011-08-15 10:10:00,55.7,56.16,55.6,56.12,23700.0,55.5502,56.0089,55.4504,55.969,23700.0
2011-08-15 10:20:00,56.13,56.35,56.07,56.25,26700.0,55.979,56.1984,55.9192,56.0987,26700.0
2011-08-15 10:30:00,56.22,56.3,55.75,55.75,44800.0,56.0688,56.1485,55.6,55.6,44800.0
2011-08-15 10:40:00,55.7,55.78,55.09,55.27,46400.0,55.5502,55.6299,54.9418,55.1213,46400.0
2011-08-15 10:50:00,55.36,55.65,55.26,55.6,30600.0,55.2111,55.5003,55.1113,55.4504,30600.0
2011-08-15 11:00:00,55.6,55.64,55.26,55.28,22400.0,55.4504,55.4903,55.1113,55.1313,22400.0
2011-08-15 11:10:00,55.29,55.51,55.26,55.46,34100.0,55.1413,55.3607,55.1113,55.3108,34100.0
2011-08-15 11:20:00,55.51,55.52,55.35,55.48,15400.0,55.3607,55.3706,55.2011,55.3307,15400.0
2011-08-15 11:30:00,55.48,55.48,55.18,55.27,8200.0,55.3307,55.3307,55.0316,55.1213,8200.0
2011-08-15 11:40:00,55.24,55.72,55.19,55.72,10500.0,55.0914,55.5701,55.0415,55.5701,10500.0
2011-08-15 11:50:00,55.74,55.91,55.55,55.6,10100.0,55.59,55.7596,55.4006,55.4504,10100.0
2011-08-15 12:00:00,55.58,55.75,55.58,55.66,15400.0,55.4305,55.6,55.4305,55.5103,15400.0
2011-08-15 12:10:00,55.6,55.72,55.6,55.7,3600.0,55.4504,55.5701,55.4504,55.5502,3600.0
2011-08-15 12:20:00,55.72,56.23,55.67,56.2,18000.0,55.5701,56.0787,55.5202,56.0488,18000.0
2011-08-15 12:30:00,56.2,56.28,56.06,56.1,17300.0,56.0488,56.1286,55.9092,55.9491,17300.0
2011-08-15 12:40:00,56.11,56.2,56.08,56.11,9800.0,55.959,56.0488,55.9291,55.959,9800.0
2011-08-15 12:50:00,56.16,56.5,56.03,56.47,8300.0,56.0089,56.348,55.8793,56.3181,8300.0
2011-08-15 13:00:00,56.47,56.71,56.27,56.33,19000.0,56.3181,56.5574,56.1186,56.1785,19000.0
2011-08-15 13:10:00,56.39,56.56,56.36,56.49,11500.0,56.2383,56.4078,56.2084,56.338,11500.0
2011-08-15 13:20:00,56.59,57.38,56.54,57.27,64200.0,56.4378,57.2256,56.3879,57.1159,64200.0
2011-08-15 13:30:00,57.29,57.36,56.79,56.92,35600.0,57.1359,57.2057,56.6372,56.7669,35600.0
2011-08-15 13:40:00,56.91,56.91,56.63,56.73,5900.0,56.7569,56.7569,56.4777,56.5774,5900.0
2011-08-15 13:50:00,56.76,56.91,56.74,56.81,8500.0,56.6073,56.7569,56.5874,56.6572,8500.0
2011-08-15 14:00:00,56.81,56.87,56.74,56.82,8200.0,56.6572,56.717,56.5874,56.6671,8200.0
2011-08-15 14:10:00,56.77,56.82,56.66,56.73,5800.0,56.6173,56.6671,56.5076,56.5774,5800.0
2011-08-15 14:20:00,56.73,56.87,56.71,56.87,9400.0,56.5774,56.717,56.5574,56.717,9400.0
2011-08-15 14:30:00,56.87,57.05,56.72,57.04,30800.0,56.717,56.8965,56.5674,56.8865,30800.0
2011-08-15 14:40:00,57.0,57.3,56.96,57.3,12400.0,56.8467,57.1458,56.8068,57.1458,12400.0
2011-08-15 14:50:00,57.3,57.37,57.2,57.3,16400.0,57.1458,57.2157,57.0461,57.1458,16400.0
2011-08-15 15:00:00,57.3,57.3,57.16,57.16,19800.0,57.1458,57.1458,57.0062,57.0062,19800.0
2011-08-15 15:10:00,57.21,57.37,57.17,57.35,26300.0,57.0561,57.2157,57.0162,57.1957,26300.0
2011-08-15 15:20:00,57.36,57.71,57.27,57.33,35200.0,57.2057,57.5547,57.1159,57.1758,35200.0
2011-08-15 15:30:00,57.36,57.85,57.35,57.84,60200.0,57.2057,57.6944,57.1957,57.6844,60200.0
2011-08-15 15:40:00,57.82,58.3,57.73,58.29,65900.0,57.6644,58.1432,57.5747,58.1332,65900.0
2011-08-15 15:50:00,58.31,58.47,57.97,58.18,118900.0,58.1531,58.3127,57.814,58.0235,118900.0
2011-08-16 09:30:00,57.58,57.88,57.1,57.84,44300.0,57.4251,57.7243,56.9464,57.6844,44300.0
2011-08-16 09:40:00,57.84,57.99,56.89,56.98,67400.0,57.6844,57.834,56.737,56.8267,67400.0
2011-08-16 09:50:00,56.98,57.98,56.25,57.64,41400.0,56.8267,57.824,56.0987,57.4849,41400.0
2011-08-16 10:00:00,57.58,57.66,57.02,57.32,43500.0,57.4251,57.5049,56.8666,57.1658,43500.0
2011-08-16 10:10:00,57.27,57.75,57.03,57.4,15000.0,57.1159,57.5946,56.8766,57.2456,15000.0
2011-08-16 10:20:00,57.46,57.71,57.23,57.46,21000.0,57.3054,57.5547,57.076,57.3054,21000.0
2011-08-16 10:30:00,57.5,57.53,57.17,57.45,36300.0,57.3453,57.3752,57.0162,57.2954,36300.0
2011-08-16 10:40:00,57.36,57.46,56.7,57.23,41700.0,57.2057,57.3054,56.5475,57.076,41700.0
2011-08-16 10:50:00,57.18,57.6,57.05,57.51,19200.0,57.0262,57.445,56.8965,57.3553,19200.0
2011-08-16 11:00:00,57.51,57.53,57.04,57.04,22000.0,57.3553,57.3752,56.8865,56.8865,22000.0
2011-08-16 11:10:00,57.02,57.3,56.77,57.26,54800.0,56.8666,57.1458,56.6173,57.106,54800.0
2011-08-16 11:20:00,57.24,57.36,56.98,57.27,10300.0,57.086,57.2057,56.8267,57.1159,10300.0
2011-08-16 11:30:00,57.26,57.3,56.71,57.14,9300.0,57.106,57.1458,56.5574,56.9863,9300.0
2011-08-16 11:40:00,57.12,57.33,56.94,56.98,18300.0,56.9663,57.1758,56.7868,56.8267,18300.0
2011-08-16 11:50:00,56.97,57.21,56.97,57.09,9600.0,56.8167,57.0561,56.8167,56.9364,9600.0
2011-08-16 12:00:00,57.08,57.33,56.79,57.3,14300.0,56.9264,57.1758,56.6372,57.1458,14300.0
2011-08-16 12:10:00,57.35,57.5,57.13,57.34,36900.0,57.1957,57.3453,56.9763,57.1857,36900.0
2011-08-16 12:20:00,57.29,57.5,56.89,57.03,8300.0,57.1359,57.3453,56.737,56.8766,8300.0
2011-08-16 12:30:00,56.95,57.19,56.82,56.96,6800.0,56.7968,57.0361,56.6671,56.8068,6800.0
2011-08-16 12:40:00,57.06,57.15,56.8,56.9,13400.0,56.9065,56.9963,56.6472,56.7469,13400.0
2011-08-16 12:50:00,56.96,56.99,56.81,56.81,10300.0,56.8068,56.8367,56.6572,56.6572,10300.0
2011-08-16 13:00:00,56.81,56.84,56.0,56.16,43500.0,56.6572,56.6871,55.8493,56.0089,43500.0
2011-08-16 13:10:00,56.16,56.56,56.13,56.13,7200.0,56.0089,56.4078,55.979,55.979,7200.0
2011-08-16 13:20:00,56.12,56.64,56.02,56.24,10500.0,55.969,56.4876,55.8693,56.0887,10500.0
2011-08-16 13:30:00,56.2,56.57,56.15,56.39,10900.0,56.0488,56.4178,55.9989,56.2383,10900.0
2011-08-16 13:40:00,56.36,56.53,56.12,56.14,17100.0,56.2084,56.3779,55.969,55.989,17100.0
2011-08-16 13:50:00,56.12,56.4,56.12,56.23,15100.0,55.969,56.2483,55.969,56.0787,15100.0
2011-08-16 14:00:00,56.22,56.67,56.2,56.49,10200.0,56.0688,56.5175,56.0488,56.338,10200.0
2011-08-16 14:10:00,56.49,56.62,56.44,56.5,15600.0,56.338,56.4677,56.2882,56.348,15600.0
2011-08-16 14:20:00,56.5,56.53,56.42,56.5,18900.0,56.348,56.3779,56.2682,56.348,18900.0
2011-08-16 14:30:00,56.5,56.78,56.26,56.68,113900.0,56.348,56.6272,56.1086,56.5275,113900.0
2011-08-16 14:40:00,56.67,56.73,56.48,56.73,15600.0,56.5175,56.5774,56.3281,56.5774,15600.0
2011-08-16 14:50:00,56.74,56.74,56.46,56.48,13200.0,56.5874,56.5874,56.3081,56.3281,13200.0
2011-08-16 15:00:00,56.51,56.78,56.46,56.71,13800.0,56.358,56.6272,56.3081,56.5574,13800.0
2011-08-16 15:10:00,56.71,56.74,56.59,56.67,17900.0,56.5574,56.5874,56.4378,56.5175,17900.0
2011-08-16 15:20:00,56.7,57.33,56.67,57.31,20000.0,56.5475,57.1758,56.5175,57.1558,20000.0
2011-08-16 15:30:00,57.31,57.5,57.31,57.5,82400.0,57.1558,57.3453,57.1558,57.3453,82400.0
2011-08-16 15:40:00,57.49,57.76,57.4,57.55,124700.0,57.3353,57.6046,57.2456,57.3952,124700.0
2011-08-16 15:50:00,57.6,57.68,57.32,57.45,43400.0,57.445,57.5248,57.1658,57.2954,43400.0
2011-08-17 09:30:00,56.28,57.41,55.73,55.99,403700.0,56.1286,57.2556,55.5801,55.8394,403700.0
2011-08-17 09:40:00,56.05,56.75,55.75,56.37,225100.0,55.8992,56.5973,55.6,56.2183,225100.0
2011-08-17 09:50:00,56.2,56.5,55.96,56.02,165500.0,56.0488,56.348,55.8095,55.8693,165500.0
2011-08-17 10:00:00,56.02,56.36,55.84,56.06,85200.0,55.8693,56.2084,55.6898,55.9092,85200.0
2011-08-17 10:10:00,56.02,56.38,56.0,56.23,100500.0,55.8693,56.2283,55.8493,56.0787,100500.0
2011-08-17 10:20:00,56.24,57.03,56.16,56.84,92200.0,56.0887,56.8766,56.0089,56.6871,92200.0
2011-08-17 10:30:00,56.85,56.85,56.16,56.33,110200.0,56.6971,56.6971,56.0089,56.1785,110200.0
2011-08-17 10:40:00,56.36,56.83,56.3,56.62,94200.0,56.2084,56.6771,56.1485,56.4677,94200.0
2011-08-17 10:50:00,56.69,57.0,56.23,56.23,155800.0,56.5375,56.8467,56.0787,56.0787,155800.0
2011-08-17 11:00:00,56.33,56.45,56.03,56.28,59600.0,56.1785,56.2981,55.8793,56.1286,59600.0
2011-08-17 11:10:00,56.3,56.4,56.21,56.28,65600.0,56.1485,56.2483,56.0588,56.1286,65600.0
2011-08-17 11:20:00,56.31,56.39,56.19,56.28,39500.0,56.1585,56.2383,56.0388,56.1286,39500.0
2011-08-17 11:30:00,56.25,56.55,55.6,55.62,43000.0,56.0987,56.3979,55.4504,55.4704,43000.0
2011-08-17 11:40:00,55.71,55.73,55.22,55.28,84000.0,55.5601,55.5801,55.0714,55.1313,84000.0
2011-08-17 11:50:00,55.31,55.31,54.8,54.93,55100.0,55.1612,55.1612,54.6526,54.7822,55100.0
2011-08-17 12:00:00,54.92,55.21,54.83,54.88,52900.0,54.7723,55.0615,54.6825,54.7324,52900.0
2011-08-17 12:10:00,54.92,54.92,54.54,54.65,36100.0,54.7723,54.7723,54.3933,54.503,36100.0
2011-08-17 12:20:00,54.58,55.21,54.52,55.21,34900.0,54.4332,55.0615,54.3733,55.0615,34900.0
2011-08-17 12:30:00,55.16,55.18,54.77,54.87,33100.0,55.0116,55.0316,54.6227,54.7224,33100.0
2011-08-17 12:40:00,54.87,55.09,54.81,55.07,41000.0,54.7224,54.9418,54.6625,54.9218,41000.0
2011-08-17 12:50:00,55.09,55.13,55.0,55.07,21800.0,54.9418,54.9817,54.852,54.9218,21800.0
2011-08-17 13:00:00,55.09,55.2,54.91,55.09,51700.0,54.9418,55.0515,54.7623,54.9418,51700.0
2011-08-17 13:10:00,55.09,55.18,54.99,55.11,24000.0,54.9418,55.0316,54.8421,54.9617,24000.0
2011-08-17 13:20:00,55.08,55.12,54.91,54.97,37300.0,54.9318,54.9717,54.7623,54.8221,37300.0
2011-08-17 13:30:00,54.97,55.04,54.79,54.87,30200.0,54.8221,54.8919,54.6426,54.7224,30200.0
2011-08-17 13:40:00,54.82,54.91,54.51,54.86,31300.0,54.6725,54.7623,54.3634,54.7124,31300.0
2011-08-17 13:50:00,54.79,54.84,54.57,54.63,33900.0,54.6426,54.6925,54.4232,54.483,33900.0
2011-08-17 14:00:00,54.66,54.78,54.53,54.68,17300.0,54.5129,54.6326,54.3833,54.5329,17300.0
2011-08-17 14:10:00,54.68,54.98,54.68,54.98,16200.0,54.5329,54.8321,54.5329,54.8321,16200.0
2011-08-17 14:20:00,54.98,55.16,54.85,54.92,17800.0,54.8321,55.0116,54.7024,54.7723,17800.0
2011-08-17 14:30:00,54.96,55.36,54.94,55.3,49000.0,54.8121,55.2111,54.7922,55.1512,49000.0
2011-08-17 14:40:00,55.28,55.32,55.19,55.26,26000.0,55.1313,55.1712,55.0415,55.1113,26000.0
2011-08-17 14:50:00,55.3,55.54,55.2,55.54,23400.0,55.1512,55.3906,55.0515,55.3906,23400.0
2011-08-17 15:00:00,55.55,55.6,55.24,55.39,25100.0,55.4006,55.4504,55.0914,55.241,25100.0
2011-08-17 15:10:00,55.41,55.52,55.34,55.46,30500.0,55.2609,55.3706,55.1911,55.3108,30500.0
2011-08-17 15:20:00,55.47,55.54,55.34,55.47,28500.0,55.3208,55.3906,55.1911,55.3208,28500.0
2011-08-17 15:30:00,55.47,55.82,55.37,55.76,50200.0,55.3208,55.6698,55.221,55.61,50200.0
2011-08-17 15:40:00,55.76,55.97,55.57,55.97,65700.0,55.61,55.8194,55.4205,55.8194,65700.0
2011-08-17 15:50:00,56.01,56.1,55.69,55.9,178600.0,55.8593,55.9491,55.5402,55.7496,178600.0
2011-08-18 09:30:00,54.06,54.43,52.04,53.37,106400.0,53.9146,54.2836,51.9,53.2264,106400.0
2011-08-18 09:40:00,53.45,53.68,52.88,52.95,66200.0,53.3062,53.5356,52.7377,52.8076,66200.0
2011-08-18 09:50:00,53.0,53.51,52.97,53.13,42500.0,52.8574,53.366,52.8275,52.9871,42500.0
2011-08-18 10:00:00,53.13,53.2,52.36,52.75,97300.0,52.9871,53.0569,52.2191,52.6081,97300.0
2011-08-18 10:10:00,52.71,53.11,52.56,52.98,25500.0,52.5682,52.9671,52.4186,52.8375,25500.0
2011-08-18 10:20:00,52.96,53.47,52.85,53.32,29100.0,52.8175,53.3262,52.7078,53.1766,29100.0
2011-08-18 10:30:00,53.34,53.51,52.9,53.12,30200.0,53.1965,53.366,52.7577,52.9771,30200.0
2011-08-18 10:40:00,53.1,53.17,52.81,53.0,22300.0,52.9571,53.027,52.6679,52.8574,22300.0
2011-08-18 10:50:00,52.99,53.11,52.9,53.04,16400.0,52.8474,52.9671,52.7577,52.8973,16400.0
2011-08-18 11:00:00,53.0,53.1,52.87,52.94,13200.0,52.8574,52.9571,52.7278,52.7976,13200.0
2011-08-18 11:10:00,52.88,53.05,52.74,52.94,19000.0,52.7377,52.9073,52.5981,52.7976,19000.0
2011-08-18 11:20:00,52.87,53.0,52.86,53.0,9200.0,52.7278,52.8574,52.7178,52.8574,9200.0
2011-08-18 11:30:00,53.0,53.48,52.98,53.47,19900.0,52.8574,53.3361,52.8375,53.3262,19900.0
2011-08-18 11:40:00,53.45,53.48,53.33,53.46,26000.0,53.3062,53.3361,53.1865,53.3162,26000.0
2011-08-18 11:50:00,53.48,53.48,53.23,53.42,15900.0,53.3361,53.3361,53.0868,53.2763,15900.0
2011-08-18 12:00:00,53.36,53.38,52.9,52.98,21900.0,53.2164,53.2364,52.7577,52.8375,21900.0
2011-08-18 12:10:00,52.97,53.3,52.97,53.27,8200.0,52.8275,53.1566,52.8275,53.1267,8200.0
2011-08-18 12:20:00,53.26,53.31,53.18,53.24,4600.0,53.1167,53.1666,53.0369,53.0968,4600.0
2011-08-18 12:30:00,53.22,53.4,53.07,53.14,39000.0,53.0768,53.2563,52.9272,52.997,39000.0
2011-08-18 12:40:00,53.14,53.19,52.97,52.98,8800.0,52.997,53.0469,52.8275,52.8375,8800.0
2011-08-18 12:50:00,52.98,53.03,52.77,52.86,10800.0,52.8375,52.8873,52.628,52.7178,10800.0
2011-08-18 13:00:00,52.83,53.05,52.62,52.62,16700.0,52.6879,52.9073,52.4784,52.4784,16700.0
2011-08-18 13:10:00,52.62,52.73,52.38,52.48,15100.0,52.4784,52.5881,52.2391,52.3388,15100.0
2011-08-18 13:20:00,52.45,52.66,52.36,52.51,18300.0,52.3089,52.5183,52.2191,52.3687,18300.0
2011-08-18 13:30:00,52.48,52.48,52.11,52.12,16900.0,52.3388,52.3388,51.9698,51.9798,16900.0
2011-08-18 13:40:00,52.15,52.35,52.04,52.3,9900.0,52.0097,52.2092,51.9,52.1593,9900.0
2011-08-18 13:50:00,52.3,52.51,52.29,52.5,44200.0,52.1593,52.3687,52.1493,52.3588,44200.0
2011-08-18 14:00:00,52.5,52.83,52.5,52.78,41600.0,52.3588,52.6879,52.3588,52.638,41600.0
2011-08-18 14:10:00,52.7,52.77,52.6,52.76,22500.0,52.5582,52.628,52.4585,52.6181,22500.0
2011-08-18 14:20:00,52.73,52.85,52.69,52.83,14600.0,52.5881,52.7078,52.5482,52.6879,14600.0
2011-08-18 14:30:00,52.79,53.12,52.74,53.12,68200.0,52.648,52.9771,52.5981,52.9771,68200.0
2011-08-18 14:40:00,53.11,53.12,52.95,53.04,28900.0,52.9671,52.9771,52.8076,52.8973,28900.0
2011-08-18 14:50:00,53.0,53.05,52.85,52.91,35500.0,52.8574,52.9073,52.7078,52.7677,35500.0
2011-08-18 15:00:00,52.89,52.92,52.7,52.76,24800.0,52.7477,52.7776,52.5582,52.6181,24800.0
2011-08-18 15:10:00,52.76,52.88,52.68,52.77,33000.0,52.6181,52.7377,52.5383,52.628,33000.0
2011-08-18 15:20:00,52.76,53.27,52.66,53.2,82300.0,52.6181,53.1267,52.5183,53.0569,82300.0
2011-08-18 15:30:00,53.19,53.21,52.92,53.0,46700.0,53.0469,53.0669,52.7776,52.8574,46700.0
2011-08-18 15:40:00,52.95,52.98,52.71,52.9,83400.0,52.8076,52.8375,52.5682,52.7577,83400.0
2011-08-18 15:50:00,52.9,53.45,52.88,53.28,73100.0,52.7577,53.3062,52.7377,53.1367,73100.0
2011-08-19 09:30:00,52.29,53.1,51.9,53.06,80900.0,52.1493,52.9571,51.7604,52.9173,80900.0
2011-08-19 09:40:00,53.11,54.19,53.05,53.56,51800.0,52.9671,54.0442,52.9073,53.4159,51800.0
2011-08-19 09:50:00,53.57,53.88,53.3,53.88,59800.0,53.4259,53.735,53.1566,53.735,59800.0
2011-08-19 10:00:00,53.95,54.24,53.62,54.13,35800.0,53.8049,54.0941,53.4757,53.9844,35800.0
2011-08-19 10:10:00,54.14,54.24,53.86,54.07,38500.0,53.9943,54.0941,53.7151,53.9245,38500.0
2011-08-19 10:20:00,54.07,54.39,53.91,54.33,41100.0,53.9245,54.2437,53.765,54.1838,41100.0
2011-08-19 10:30:00,54.34,54.34,54.13,54.13,31900.0,54.1938,54.1938,53.9844,53.9844,31900.0
2011-08-19 10:40:00,54.13,54.33,54.0,54.33,89400.0,53.9844,54.1838,53.8547,54.1838,89400.0
2011-08-19 10:50:00,54.36,54.83,54.25,54.61,18400.0,54.2138,54.6825,54.1041,54.4631,18400.0
2011-08-19 11:00:00,54.54,54.72,54.32,54.32,33200.0,54.3933,54.5728,54.1739,54.1739,33200.0
2011-08-19 11:10:00,54.33,54.48,53.37,53.53,32000.0,54.1838,54.3334,53.2264,53.386,32000.0
2011-08-19 11:20:00,53.56,53.83,53.56,53.75,8500.0,53.4159,53.6852,53.4159,53.6054,8500.0
2011-08-19 11:30:00,53.8,54.21,53.8,53.94,16100.0,53.6553,54.0642,53.6553,53.7949,16100.0
2011-08-19 11:40:00,54.03,54.54,54.03,54.52,15900.0,53.8846,54.3933,53.8846,54.3733,15900.0
2011-08-19 11:50:00,54.62,55.06,54.62,55.0,20100.0,54.4731,54.9119,54.4731,54.852,20100.0
2011-08-19 12:00:00,55.01,55.08,54.85,54.98,15400.0,54.862,54.9318,54.7024,54.8321,15400.0
2011-08-19 12:10:00,54.99,55.08,54.88,54.93,32900.0,54.8421,54.9318,54.7324,54.7822,32900.0
2011-08-19 12:20:00,54.91,54.99,54.78,54.98,11200.0,54.7623,54.8421,54.6326,54.8321,11200.0
2011-08-19 12:30:00,55.0,55.0,54.62,54.62,13400.0,54.852,54.852,54.4731,54.4731,13400.0
2011-08-19 12:40:00,54.62,55.0,54.55,54.83,33600.0,54.4731,54.852,54.4032,54.6825,33600.0
2011-08-19 12:50:00,54.82,54.96,54.57,54.57,29100.0,54.6725,54.8121,54.4232,54.4232,29100.0
2011-08-19 13:00:00,54.6,54.89,54.54,54.89,8100.0,54.4531,54.7423,54.3933,54.7423,8100.0
2011-08-19 13:10:00,54.86,54.94,54.73,54.86,5000.0,54.7124,54.7922,54.5828,54.7124,5000.0
2011-08-19 13:20:00,54.87,54.87,54.46,54.55,12100.0,54.7224,54.7224,54.3135,54.4032,12100.0
2011-08-19 13:30:00,54.5,54.59,54.11,54.12,18700.0,54.3534,54.4431,53.9644,53.9744,18700.0
2011-08-19 13:40:00,54.11,54.27,53.8,54.27,26300.0,53.9644,54.124,53.6553,54.124,26300.0
2011-08-19 13:50:00,54.23,54.38,54.16,54.28,21700.0,54.0841,54.2337,54.0143,54.134,21700.0
2011-08-19 14:00:00,54.22,54.31,53.84,54.06,15700.0,54.0741,54.1639,53.6952,53.9146,15700.0
2011-08-19 14:10:00,54.05,54.22,53.81,53.86,37400.0,53.9046,54.0741,53.6652,53.7151,37400.0
2011-08-19 14:20:00,53.81,54.05,53.6,53.88,17500.0,53.6652,53.9046,53.4558,53.735,17500.0
2011-08-19 14:30:00,53.83,53.91,53.65,53.87,25000.0,53.6852,53.765,53.5057,53.7251,25000.0
2011-08-19 14:40:00,53.88,53.88,53.41,53.54,51800.0,53.735,53.735,53.2663,53.396,51800.0
2011-08-19 14:50:00,53.52,53.54,53.15,53.41,55700.0,53.376,53.396,53.007,53.2663,55700.0
2011-08-19 15:00:00,53.33,53.46,53.21,53.37,29400.0,53.1865,53.3162,53.0669,53.2264,29400.0
2011-08-19 15:10:00,53.38,53.49,53.18,53.47,27900.0,53.2364,53.3461,53.0369,53.3262,27900.0
2011-08-19 15:20:00,53.41,53.59,53.36,53.5,76000.0,53.2663,53.4458,53.2164,53.3561,76000.0
2011-08-19 15:30:00,53.49,53.57,53.29,53.34,31100.0,53.3461,53.4259,53.1466,53.1965,31100.0
2011-08-19 15:40:00,53.38,54.09,53.33,53.91,80000.0,53.2364,53.9445,53.1865,53.765,80000.0
2011-08-19 15:50:00,54.06,54.84,53.96,54.38,233200.0,53.9146,54.6925,53.8148,54.2337,233200.0
2011-08-22 09:30:00,55.16,55.74,54.19,55.49,43100.0,55.0116,55.59,54.0442,55.3407,43100.0
2011-08-22 09:40:00,55.59,55.77,54.89,55.07,45400.0,55.4404,55.62,54.7423,54.9218,45400.0
2011-08-22 09:50:00,55.22,55.22,54.76,54.92,31100.0,55.0714,55.0714,54.6127,54.7723,31100.0
2011-08-22 10:00:00,54.92,55.02,54.04,54.04,33200.0,54.7723,54.872,53.8946,53.8946,33200.0
2011-08-22 10:10:00,54.04,54.11,53.5,54.01,38000.0,53.8946,53.9644,53.3561,53.8647,38000.0
2011-08-22 10:20:00,54.0,54.54,53.74,54.54,27300.0,53.8547,54.3933,53.5954,54.3933,27300.0
2011-08-22 10:30:00,54.63,54.65,53.89,54.02,13300.0,54.483,54.503,53.745,53.8747,13300.0
2011-08-22 10:40:00,53.95,54.77,53.94,54.72,34000.0,53.8049,54.6227,53.7949,54.5728,34000.0
2011-08-22 10:50:00,54.71,55.02,54.27,54.31,24300.0,54.5628,54.872,54.124,54.1639,24300.0
2011-08-22 11:00:00,54.25,54.76,54.25,54.66,33600.0,54.1041,54.6127,54.1041,54.5129,33600.0
2011-08-22 11:10:00,54.64,54.65,53.71,54.07,71600.0,54.493,54.503,53.5655,53.9245,71600.0
2011-08-22 11:20:00,53.98,54.02,53.78,53.92,13500.0,53.8348,53.8747,53.6353,53.7749,13500.0
2011-08-22 11:30:00,53.96,54.08,53.21,53.3,30000.0,53.8148,53.9345,53.0669,53.1566,30000.0
2011-08-22 11:40:00,53.29,53.39,53.13,53.34,17300.0,53.1466,53.2464,52.9871,53.1965,17300.0
2011-08-22 11:50:00,53.3,53.31,53.08,53.14,16100.0,53.1566,53.1666,52.9372,52.997,16100.0
2011-08-22 12:00:00,53.13,53.33,53.02,53.19,39700.0,52.9871,53.1865,52.8774,53.0469,39700.0
2011-08-22 12:10:00,53.22,53.54,53.18,53.51,16400.0,53.0768,53.396,53.0369,53.366,16400.0
2011-08-22 12:20:00,53.5,53.78,53.2,53.2,10800.0,53.3561,53.6353,53.0569,53.0569,10800.0
2011-08-22 12:30:00,53.24,53.37,52.98,53.37,11100.0,53.0968,53.2264,52.8375,53.2264,11100.0
2011-08-22 12:40:00,53.35,53.68,53.02,53.68,19400.0,53.2065,53.5356,52.8774,53.5356,19400.0
2011-08-22 12:50:00,53.76,54.29,53.54,54.23,20700.0,53.6154,54.1439,53.396,54.0841,20700.0
2011-08-22 13:00:00,54.16,54.4,54.0,54.26,31100.0,54.0143,54.2536,53.8547,54.114,31100.0
2011-08-22 13:10:00,54.18,54.24,54.03,54.07,8500.0,54.0342,54.0941,53.8846,53.9245,8500.0
2011-08-22 13:20:00,54.11,54.26,53.76,53.76,17900.0,53.9644,54.114,53.6154,53.6154,17900.0
2011-08-22 13:30:00,53.75,53.89,53.33,53.37,17300.0,53.6054,53.745,53.1865,53.2264,17300.0
2011-08-22 13:40:00,53.4,53.56,53.12,53.13,10500.0,53.2563,53.4159,52.9771,52.9871,10500.0
2011-08-22 13:50:00,53.17,53.37,53.03,53.36,18700.0,53.027,53.2264,52.8873,53.2164,18700.0
2011-08-22 14:00:00,53.36,53.48,53.19,53.2,15900.0,53.2164,53.3361,53.0469,53.0569,15900.0
2011-08-22 14:10:00,53.22,53.46,53.07,53.11,22100.0,53.0768,53.3162,52.9272,52.9671,22100.0
2011-08-22 14:20:00,53.01,53.28,52.96,53.03,14400.0,52.8674,53.1367,52.8175,52.8873,14400.0
2011-08-22 14:30:00,53.03,53.13,52.92,53.05,18200.0,52.8873,52.9871,52.7776,52.9073,18200.0
2011-08-22 14:40:00,53.06,53.27,52.93,53.0,20800.0,52.9173,53.1267,52.7876,52.8574,20800.0
2011-08-22 14:50:00,53.0,53.02,52.92,52.99,28800.0,52.8574,52.8774,52.7776,52.8474,28800.0
2011-08-22 15:00:00,52.99,53.26,52.92,53.07,21700.0,52.8474,53.1167,52.7776,52.9272,21700.0
2011-08-22 15:10:00,53.14,53.42,53.09,53.41,23600.0,52.997,53.2763,52.9472,53.2663,23600.0
2011-08-22 15:20:00,53.41,53.61,53.3,53.54,24000.0,53.2663,53.4658,53.1566,53.396,24000.0
2011-08-22 15:30:00,53.51,53.59,53.32,53.37,29800.0,53.366,53.4458,53.1766,53.2264,29800.0
2011-08-22 15:40:00,53.4,53.64,53.27,53.37,32600.0,53.2563,53.4957,53.1267,53.2264,32600.0
2011-08-22 15:50:00,53.38,53.53,53.23,53.41,72600.0,53.2364,53.386,53.0868,53.2663,72600.0
2011-08-23 09:30:00,53.78,54.49,53.33,53.42,12300.0,53.6353,54.3434,53.1865,53.2763,12300.0
2011-08-23 09:40:00,53.25,53.84,53.07,53.84,21400.0,53.1067,53.6952,52.9272,53.6952,21400.0
2011-08-23 09:50:00,53.7,54.23,53.64,53.98,6400.0,53.5555,54.0841,53.4957,53.8348,6400.0
2011-08-23 10:00:00,53.62,54.8,53.62,54.47,101700.0,53.4757,54.6526,53.4757,54.3235,101700.0
2011-08-23 10:10:00,54.44,54.58,53.88,54.14,68400.0,54.2935,54.4332,53.735,53.9943,68400.0
2011-08-23 10:20:00,54.16,54.24,53.82,54.24,12700.0,54.0143,54.0941,53.6752,54.0941,12700.0
2011-08-23 10:30:00,54.23,54.29,53.96,54.27,12500.0,54.0841,54.1439,53.8148,54.124,12500.0
2011-08-23 10:40:00,54.49,54.59,54.26,54.59,12900.0,54.3434,54.4431,54.114,54.4431,12900.0
2011-08-23 10:50:00,54.59,54.62,54.15,54.19,11200.0,54.4431,54.4731,54.0043,54.0442,11200.0
2011-08-23 11:00:00,54.05,54.3,54.01,54.04,6100.0,53.9046,54.1539,53.8647,53.8946,6100.0
2011-08-23 11:10:00,54.05,54.32,53.89,54.27,3800.0,53.9046,54.1739,53.745,54.124,3800.0
2011-08-23 11:20:00,54.17,54.41,54.07,54.38,26300.0,54.0243,54.2636,53.9245,54.2337,26300.0
2011-08-23 11:30:00,54.44,54.76,54.32,54.62,8100.0,54.2935,54.6127,54.1739,54.4731,8100.0
2011-08-23 11:40:00,54.55,55.09,54.55,55.07,16400.0,54.4032,54.9418,54.4032,54.9218,16400.0
2011-08-23 11:50:00,55.07,55.4,55.04,55.39,9200.0,54.9218,55.251,54.8919,55.241,9200.0
2011-08-23 12:00:00,55.39,55.62,55.07,55.13,12000.0,55.241,55.4704,54.9218,54.9817,12000.0
2011-08-23 12:10:00,55.14,55.43,54.91,54.94,28800.0,54.9917,55.2809,54.7623,54.7922,28800.0
2011-08-23 12:20:00,54.9,55.02,54.59,54.98,15900.0,54.7523,54.872,54.4431,54.8321,15900.0
2011-08-23 12:30:00,55.01,55.7,54.88,55.7,104500.0,54.862,55.5502,54.7324,55.5502,104500.0
2011-08-23 12:40:00,55.7,55.8,55.2,55.56,29800.0,55.5502,55.6499,55.0515,55.4105,29800.0
2011-08-23 12:50:00,55.58,56.0,55.58,55.69,6500.0,55.4305,55.8493,55.4305,55.5402,6500.0
2011-08-23 13:00:00,55.76,56.28,55.71,56.02,13300.0,55.61,56.1286,55.5601,55.8693,13300.0
2011-08-23 13:10:00,56.04,56.18,55.87,56.17,43700.0,55.8892,56.0289,55.7197,56.0189,43700.0
2011-08-23 13:20:00,56.17,56.21,55.89,55.95,3400.0,56.0189,56.0588,55.7396,55.7995,3400.0
2011-08-23 13:30:00,55.97,56.46,55.97,56.46,25800.0,55.8194,56.3081,55.8194,56.3081,25800.0
2011-08-23 13:40:00,56.38,56.58,56.29,56.51,12200.0,56.2283,56.4278,56.1386,56.358,12200.0
2011-08-23 13:50:00,56.52,56.53,55.9,56.17,13800.0,56.3679,56.3779,55.7496,56.0189,13800.0
2011-08-23 14:00:00,56.19,56.2,55.79,55.84,23900.0,56.0388,56.0488,55.6399,55.6898,23900.0
2011-08-23 14:10:00,55.8,56.06,55.45,56.06,37800.0,55.6499,55.9092,55.3008,55.9092,37800.0
2011-08-23 14:20:00,56.01,56.57,55.94,56.57,9300.0,55.8593,56.4178,55.7895,56.4178,9300.0
2011-08-23 14:30:00,56.58,56.85,56.53,56.78,24100.0,56.4278,56.6971,56.3779,56.6272,24100.0
2011-08-23 14:40:00,56.78,56.97,56.73,56.9,12300.0,56.6272,56.8167,56.5774,56.7469,12300.0
2011-08-23 14:50:00,56.91,57.17,56.91,57.13,11000.0,56.7569,57.0162,56.7569,56.9763,11000.0
2011-08-23 15:00:00,57.13,57.26,56.96,57.26,54200.0,56.9763,57.106,56.8068,57.106,54200.0
2011-08-23 15:10:00,57.29,57.5,56.75,56.75,26100.0,57.1359,57.3453,56.5973,56.5973,26100.0
2011-08-23 15:20:00,56.74,57.07,56.71,56.71,55400.0,56.5874,56.9165,56.5574,56.5574,55400.0
2011-08-23 15:30:00,56.75,56.98,56.59,56.82,35400.0,56.5973,56.8267,56.4378,56.6671,35400.0
2011-08-23 15:40:00,56.85,57.18,56.8,57.16,47200.0,56.6971,57.0262,56.6472,57.0062,47200.0
2011-08-23 15:50:00,57.19,57.52,57.15,57.5,108700.0,57.0361,57.3653,56.9963,57.3453,108700.0
2011-08-24 09:30:00,57.49,57.49,55.99,56.8,12600.0,57.3353,57.3353,55.8394,56.6472,12600.0
2011-08-24 09:40:00,56.66,56.96,56.34,56.96,30600.0,56.5076,56.8068,56.1884,56.8068,30600.0
2011-08-24 09:50:00,56.96,57.04,56.73,56.97,14900.0,56.8068,56.8865,56.5774,56.8167,14900.0
2011-08-24 10:00:00,57.07,57.37,56.71,57.24,41900.0,56.9165,57.2157,56.5574,57.086,41900.0
2011-08-24 10:10:00,57.18,57.25,56.7,56.83,7900.0,57.0262,57.096,56.5475,56.6771,7900.0
2011-08-24 10:20:00,56.86,56.88,56.64,56.84,15500.0,56.707,56.727,56.4876,56.6871,15500.0
2011-08-24 10:30:00,56.86,56.86,56.47,56.77,11300.0,56.707,56.707,56.3181,56.6173,11300.0
2011-08-24 10:40:00,56.7,56.92,56.56,56.56,69200.0,56.5475,56.7669,56.4078,56.4078,69200.0
2011-08-24 10:50:00,56.5,56.56,56.33,56.33,12000.0,56.348,56.4078,56.1785,56.1785,12000.0
2011-08-24 11:00:00,56.33,56.65,56.1,56.62,9300.0,56.1785,56.4976,55.9491,56.4677,9300.0
2011-08-24 11:10:00,56.65,56.97,56.5,56.74,16000.0,56.4976,56.8167,56.348,56.5874,16000.0
2011-08-24 11:20:00,56.72,56.93,56.66,56.87,11300.0,56.5674,56.7768,56.5076,56.717,11300.0
2011-08-24 11:30:00,56.87,56.99,56.63,56.76,7200.0,56.717,56.8367,56.4777,56.6073,7200.0
2011-08-24 11:40:00,56.79,56.79,56.18,56.42,8300.0,56.6372,56.6372,56.0289,56.2682,8300.0
2011-08-24 11:50:00,56.4,56.49,56.09,56.25,12700.0,56.2483,56.338,55.9391,56.0987,12700.0
2011-08-24 12:00:00,56.25,56.27,55.8,55.81,33000.0,56.0987,56.1186,55.6499,55.6599,33000.0
2011-08-24 12:10:00,55.74,55.82,55.51,55.57,15200.0,55.59,55.6698,55.3607,55.4205,15200.0
2011-08-24 12:20:00,55.51,55.54,55.33,55.4,20400.0,55.3607,55.3906,55.1811,55.251,20400.0
2011-08-24 12:30:00,55.43,55.72,55.41,55.62,8200.0,55.2809,55.5701,55.2609,55.4704,8200.0
2011-08-24 12:40:00,55.62,56.0,55.6,55.67,14300.0,55.4704,55.8493,55.4504,55.5202,14300.0
2011-08-24 12:50:00,55.63,55.93,55.63,55.85,14700.0,55.4803,55.7795,55.4803,55.6997,14700.0
2011-08-24 13:00:00,55.84,55.94,55.71,55.94,16500.0,55.6898,55.7895,55.5601,55.7895,16500.0
2011-08-24 13:10:00,55.89,56.42,55.82,56.42,6900.0,55.7396,56.2682,55.6698,56.2682,6900.0
2011-08-24 13:20:00,56.42,56.77,56.39,56.64,12500.0,56.2682,56.6173,56.2383,56.4876,12500.0
2011-08-24 13:30:00,56.63,56.68,56.28,56.58,25500.0,56.4777,56.5275,56.1286,56.4278,25500.0
2011-08-24 13:40:00,56.56,56.66,56.35,56.56,22900.0,56.4078,56.5076,56.1984,56.4078,22900.0
2011-08-24 13:50:00,56.59,56.96,56.5,56.83,16300.0,56.4378,56.8068,56.348,56.6771,16300.0
2011-08-24 14:00:00,56.82,56.82,56.41,56.52,14500.0,56.6671,56.6671,56.2582,56.3679,14500.0
2011-08-24 14:10:00,56.52,56.54,56.12,56.15,16700.0,56.3679,56.3879,55.969,55.9989,16700.0
2011-08-24 14:20:00,56.06,56.09,55.81,56.04,13100.0,55.9092,55.9391,55.6599,55.8892,13100.0
2011-08-24 14:30:00,56.05,56.2,56.03,56.17,12700.0,55.8992,56.0488,55.8793,56.0189,12700.0
2011-08-24 14:40:00,56.18,56.46,56.18,56.38,11400.0,56.0289,56.3081,56.0289,56.2283,11400.0
2011-08-24 14:50:00,56.32,56.67,56.32,56.44,16900.0,56.1685,56.5175,56.1685,56.2882,16900.0
2011-08-24 15:00:00,56.52,56.61,56.44,56.47,17400.0,56.3679,56.4577,56.2882,56.3181,17400.0
2011-08-24 15:10:00,56.46,56.85,56.42,56.84,25400.0,56.3081,56.6971,56.2682,56.6871,25400.0
2011-08-24 15:20:00,56.83,56.86,56.68,56.7,13600.0,56.6771,56.707,56.5275,56.5475,13600.0
2011-08-24 15:30:00,56.7,56.92,56.64,56.68,17000.0,56.5475,56.7669,56.4876,56.5275,17000.0
2011-08-24 15:40:00,56.71,56.81,56.49,56.63,39700.0,56.5574,56.6572,56.338,56.4777,39700.0
2011-08-24 15:50:00,56.64,56.92,56.63,56.81,46700.0,56.4876,56.7669,56.4777,56.6572,46700.0
2011-08-25 09:30:00,57.0,57.91,57.0,57.24,22600.0,56.8467,57.7542,56.8467,57.086,22600.0
2011-08-25 09:40:00,57.26,57.72,57.06,57.09,19300.0,57.106,57.5647,56.9065,56.9364,19300.0
2011-08-25 09:50:00,57.06,57.43,56.31,56.36,25400.0,56.9065,57.2755,56.1585,56.2084,25400.0
2011-08-25 10:00:00,56.4,56.4,55.91,56.3,13700.0,56.2483,56.2483,55.7596,56.1485,13700.0
2011-08-25 10:10:00,56.59,56.75,56.22,56.29,4900.0,56.4378,56.5973,56.0688,56.1386,4900.0
2011-08-25 10:20:00,56.2,56.32,55.71,56.26,19300.0,56.0488,56.1685,55.5601,56.1086,19300.0
2011-08-25 10:30:00,56.33,56.54,55.93,56.01,9800.0,56.1785,56.3879,55.7795,55.8593,9800.0
2011-08-25 10:40:00,56.03,56.07,55.63,55.72,11900.0,55.8793,55.9192,55.4803,55.5701,11900.0
2011-08-25 10:50:00,55.72,56.29,55.7,56.29,17400.0,55.5701,56.1386,55.5502,56.1386,17400.0
2011-08-25 11:00:00,56.4,56.61,56.2,56.25,18000.0,56.2483,56.4577,56.0488,56.0987,18000.0
2011-08-25 11:10:00,56.2,56.49,56.06,56.33,24200.0,56.0488,56.338,55.9092,56.1785,24200.0
2011-08-25 11:20:00,56.36,56.53,56.26,56.43,8500.0,56.2084,56.3779,56.1086,56.2782,8500.0
2011-08-25 11:30:00,56.52,57.02,56.52,56.64,16900.0,56.3679,56.8666,56.3679,56.4876,16900.0
2011-08-25 11:40:00,56.7,56.7,56.34,56.49,6100.0,56.5475,56.5475,56.1884,56.338,6100.0
2011-08-25 11:50:00,56.56,56.7,56.49,56.66,5500.0,56.4078,56.5475,56.338,56.5076,5500.0
2011-08-25 12:00:00,56.7,56.84,56.62,56.7,11000.0,56.5475,56.6871,56.4677,56.5475,11000.0
2011-08-25 12:10:00,56.72,56.72,56.51,56.51,5000.0,56.5674,56.5674,56.358,56.358,5000.0
2011-08-25 12:20:00,56.44,56.44,56.07,56.25,8900.0,56.2882,56.2882,55.9192,56.0987,8900.0
2011-08-25 12:30:00,56.25,56.26,56.08,56.11,6000.0,56.0987,56.1086,55.9291,55.959,6000.0
2011-08-25 12:40:00,56.13,56.2,56.02,56.2,48500.0,55.979,56.0488,55.8693,56.0488,48500.0
2011-08-25 12:50:00,56.15,56.39,56.08,56.28,22900.0,55.9989,56.2383,55.9291,56.1286,22900.0
2011-08-25 13:00:00,56.31,56.57,56.31,56.36,9800.0,56.1585,56.4178,56.1585,56.2084,9800.0
2011-08-25 13:10:00,56.36,56.42,56.2,56.26,10500.0,56.2084,56.2682,56.0488,56.1086,10500.0
2011-08-25 13:20:00,56.25,56.64,56.24,56.61,9500.0,56.0987,56.4876,56.0887,56.4577,9500.0
2011-08-25 13:30:00,56.67,57.03,56.59,57.0,29000.0,56.5175,56.8766,56.4378,56.8467,29000.0
2011-08-25 13:40:00,57.0,57.07,56.71,56.81,13600.0,56.8467,56.9165,56.5574,56.6572,13600.0
2011-08-25 13:50:00,56.79,57.05,56.69,57.05,8700.0,56.6372,56.8965,56.5375,56.8965,8700.0
2011-08-25 14:00:00,57.05,57.06,56.84,56.97,17700.0,56.8965,56.9065,56.6871,56.8167,17700.0
2011-08-25 14:10:00,56.99,57.0,56.84,56.97,7600.0,56.8367,56.8467,56.6871,56.8167,7600.0
2011-08-25 14:20:00,56.93,56.97,56.75,56.83,11500.0,56.7768,56.8167,56.5973,56.6771,11500.0
2011-08-25 14:30:00,56.87,57.01,56.87,56.96,14400.0,56.717,56.8566,56.717,56.8068,14400.0
2011-08-25 14:40:00,56.95,56.99,56.85,56.85,10800.0,56.7968,56.8367,56.6971,56.6971,10800.0
2011-08-25 14:50:00,56.87,56.9,56.54,56.54,12000.0,56.717,56.7469,56.3879,56.3879,12000.0
2011-08-25 15:00:00,56.53,56.53,56.3,56.42,25400.0,56.3779,56.3779,56.1485,56.2682,25400.0
2011-08-25 15:10:00,56.4,56.69,56.33,56.69,21600.0,56.2483,56.5375,56.1785,56.5375,21600.0
2011-08-25 15:20:00,56.68,56.78,56.57,56.62,19300.0,56.5275,56.6272,56.4178,56.4677,19300.0
2011-08-25 15:30:00,56.58,56.61,56.29,56.39,33500.0,56.4278,56.4577,56.1386,56.2383,33500.0
2011-08-25 15:40:00,56.38,56.44,56.14,56.39,49800.0,56.2283,56.2882,55.989,56.2383,49800.0
2011-08-25 15:50:00,56.37,56.45,56.1,56.28,71700.0,56.2183,56.2981,55.9491,56.1286,71700.0
2011-08-26 09:30:00,53.59,54.9,52.23,54.08,104000.0,53.4458,54.7523,52.0895,53.9345,104000.0
2011-08-26 09:40:00,54.02,54.58,53.29,53.52,32400.0,53.8747,54.4332,53.1466,53.376,32400.0
2011-08-26 09:50:00,53.41,54.03,53.26,53.56,69000.0,53.2663,53.8846,53.1167,53.4159,69000.0
2011-08-26 10:00:00,53.71,53.75,53.27,53.48,59800.0,53.5655,53.6054,53.1267,53.3361,59800.0
2011-08-26 10:10:00,53.59,53.9,53.26,53.85,102700.0,53.4458,53.755,53.1167,53.7051,102700.0
2011-08-26 10:20:00,53.87,55.43,53.86,55.03,56200.0,53.7251,55.2809,53.7151,54.882,56200.0
2011-08-26 10:30:00,55.03,55.14,54.1,54.25,40000.0,54.882,54.9917,53.9545,54.1041,40000.0
2011-08-26 10:40:00,54.18,55.33,54.11,55.0,42000.0,54.0342,55.1811,53.9644,54.852,42000.0
2011-08-26 10:50:00,55.03,55.16,54.54,54.54,18300.0,54.882,55.0116,54.3933,54.3933,18300.0
2011-08-26 11:00:00,54.46,54.86,54.37,54.84,10100.0,54.3135,54.7124,54.2237,54.6925,10100.0
2011-08-26 11:10:00,54.86,55.62,54.81,55.55,21300.0,54.7124,55.4704,54.6625,55.4006,21300.0
2011-08-26 11:20:00,55.56,55.71,55.22,55.26,23100.0,55.4105,55.5601,55.0714,55.1113,23100.0
2011-08-26 11:30:00,55.24,55.45,55.2,55.23,19900.0,55.0914,55.3008,55.0515,55.0814,19900.0
2011-08-26 11:40:00,55.22,55.22,54.78,54.92,18600.0,55.0714,55.0714,54.6326,54.7723,18600.0
2011-08-26 11:50:00,54.97,55.12,54.76,55.09,6700.0,54.8221,54.9717,54.6127,54.9418,6700.0
2011-08-26 12:00:00,55.09,55.8,55.09,55.77,16400.0,54.9418,55.6499,54.9418,55.62,16400.0
2011-08-26 12:10:00,56.0,56.16,55.57,55.6,44700.0,55.8493,56.0089,55.4205,55.4504,44700.0
2011-08-26 12:20:00,55.57,55.76,55.36,55.76,26200.0,55.4205,55.61,55.2111,55.61,26200.0
2011-08-26 12:30:00,55.87,55.96,55.72,55.73,13400.0,55.7197,55.8095,55.5701,55.5801,13400.0
2011-08-26 12:40:00,55.78,55.8,55.32,55.45,41800.0,55.6299,55.6499,55.1712,55.3008,41800.0
2011-08-26 12:50:00,55.45,55.58,55.37,55.47,6200.0,55.3008,55.4305,55.221,55.3208,6200.0
2011-08-26 13:00:00,55.46,55.91,55.43,55.78,19100.0,55.3108,55.7596,55.2809,55.6299,19100.0
2011-08-26 13:10:00,55.75,55.76,55.64,55.71,18500.0,55.6,55.61,55.4903,55.5601,18500.0
2011-08-26 13:20:00,55.65,55.71,55.55,55.68,13700.0,55.5003,55.5601,55.4006,55.5302,13700.0
2011-08-26 13:30:00,55.7,55.74,55.54,55.58,15900.0,55.5502,55.59,55.3906,55.4305,15900.0
2011-08-26 13:40:00,55.65,55.77,55.5,55.62,28400.0,55.5003,55.62,55.3507,55.4704,28400.0
2011-08-26 13:50:00,55.54,55.7,55.4,55.7,19400.0,55.3906,55.5502,55.251,55.5502,19400.0
2011-08-26 14:00:00,55.7,55.73,55.46,55.51,16700.0,55.5502,55.5801,55.3108,55.3607,16700.0
2011-08-26 14:10:00,55.51,55.6,55.47,55.51,15600.0,55.3607,55.4504,55.3208,55.3607,15600.0
2011-08-26 14:20:00,55.51,55.6,55.37,55.47,47000.0,55.3607,55.4504,55.221,55.3208,47000.0
2011-08-26 14:30:00,55.48,55.56,55.38,55.55,42600.0,55.3307,55.4105,55.231,55.4006,42600.0
2011-08-26 14:40:00,55.56,55.71,55.53,55.64,20100.0,55.4105,55.5601,55.3806,55.4903,20100.0
2011-08-26 14:50:00,55.64,55.88,55.63,55.84,16100.0,55.4903,55.7297,55.4803,55.6898,16100.0
2011-08-26 15:00:00,55.84,55.84,55.38,55.45,36500.0,55.6898,55.6898,55.231,55.3008,36500.0
2011-08-26 15:10:00,55.45,55.52,55.23,55.28,51500.0,55.3008,55.3706,55.0814,55.1313,51500.0
2011-08-26 15:20:00,55.31,55.52,55.22,55.52,29600.0,55.1612,55.3706,55.0714,55.3706,29600.0
2011-08-26 15:30:00,55.52,55.86,55.51,55.74,44400.0,55.3706,55.7097,55.3607,55.59,44400.0
2011-08-26 15:40:00,55.76,56.0,55.75,55.94,40700.0,55.61,55.8493,55.6,55.7895,40700.0
2011-08-26 15:50:00,55.91,55.98,55.64,55.81,86500.0,55.7596,55.8294,55.4903,55.6599,86500.0
2011-08-29 09:30:00,56.37,57.3,56.15,57.13,20700.0,56.2183,57.1458,55.9989,56.9763,20700.0
2011-08-29 09:40:00,57.13,57.95,56.88,57.75,32300.0,56.9763,57.7941,56.727,57.5946,32300.0
2011-08-29 09:50:00,57.79,58.13,56.87,57.33,22600.0,57.6345,57.9736,56.717,57.1758,22600.0
2011-08-29 10:00:00,57.37,57.37,56.65,56.88,10300.0,57.2157,57.2157,56.4976,56.727,10300.0
2011-08-29 10:10:00,56.96,57.55,56.89,57.37,10800.0,56.8068,57.3952,56.737,57.2157,10800.0
2011-08-29 10:20:00,57.32,57.88,57.16,57.17,12900.0,57.1658,57.7243,57.0062,57.0162,12900.0
2011-08-29 10:30:00,57.16,57.37,56.96,56.99,20200.0,57.0062,57.2157,56.8068,56.8367,20200.0
2011-08-29 10:40:00,57.03,57.17,56.87,57.09,8900.0,56.8766,57.0162,56.717,56.9364,8900.0
2011-08-29 10:50:00,57.09,57.34,57.04,57.34,18600.0,56.9364,57.1857,56.8865,57.1857,18600.0
2011-08-29 11:00:00,57.34,57.34,56.86,56.87,21900.0,57.1857,57.1857,56.707,56.717,21900.0
2011-08-29 11:10:00,56.85,57.0,56.8,56.94,20400.0,56.6971,56.8467,56.6472,56.7868,20400.0
2011-08-29 11:20:00,56.98,57.01,56.86,56.91,13500.0,56.8267,56.8566,56.707,56.7569,13500.0
2011-08-29 11:30:00,56.94,57.31,56.78,57.24,8900.0,56.7868,57.1558,56.6272,57.086,8900.0
2011-08-29 11:40:00,57.3,57.67,57.18,57.67,11300.0,57.1458,57.5149,57.0262,57.5149,11300.0
2011-08-29 11:50:00,57.75,57.97,57.71,57.89,10700.0,57.5946,57.814,57.5547,57.7343,10700.0
2011-08-29 12:00:00,57.84,58.0,57.64,57.64,13800.0,57.6844,57.844,57.4849,57.4849,13800.0
2011-08-29 12:10:00,57.71,57.95,57.43,57.83,27600.0,57.5547,57.7941,57.2755,57.6744,27600.0
2011-08-29 12:20:00,57.8,57.83,57.53,57.67,18900.0,57.6445,57.6744,57.3752,57.5149,18900.0
2011-08-29 12:30:00,57.67,57.71,57.32,57.6,32900.0,57.5149,57.5547,57.1658,57.445,32900.0
2011-08-29 12:40:00,57.62,57.9,57.46,57.72,19800.0,57.465,57.7442,57.3054,57.5647,19800.0
2011-08-29 12:50:00,57.72,57.87,57.64,57.7,10800.0,57.5647,57.7143,57.4849,57.5448,10800.0
2011-08-29 13:00:00,57.7,57.83,57.67,57.8,8500.0,57.5448,57.6744,57.5149,57.6445,8500.0
2011-08-29 13:10:00,57.82,57.83,57.43,57.48,19700.0,57.6644,57.6744,57.2755,57.3254,19700.0
2011-08-29 13:20:00,57.42,57.7,57.36,57.58,12200.0,57.2655,57.5448,57.2057,57.4251,12200.0
2011-08-29 13:30:00,57.58,57.73,57.53,57.73,7200.0,57.4251,57.5747,57.3752,57.5747,7200.0
2011-08-29 13:40:00,57.74,57.82,57.41,57.49,27200.0,57.5847,57.6644,57.2556,57.3353,27200.0
2011-08-29 13:50:00,57.48,57.48,57.21,57.34,15500.0,57.3254,57.3254,57.0561,57.1857,15500.0
2011-08-29 14:00:00,57.39,57.7,57.39,57.7,7500.0,57.2356,57.5448,57.2356,57.5448,7500.0
2011-08-29 14:10:00,57.71,57.77,57.53,57.56,35600.0,57.5547,57.6146,57.3752,57.4051,35600.0
2011-08-29 14:20:00,57.5,57.65,57.45,57.65,7600.0,57.3453,57.4949,57.2954,57.4949,7600.0
2011-08-29 14:30:00,57.67,57.8,57.6,57.68,18000.0,57.5149,57.6445,57.445,57.5248,18000.0
2011-08-29 14:40:00,57.68,57.73,57.56,57.73,11200.0,57.5248,57.5747,57.4051,57.5747,11200.0
2011-08-29 14:50:00,57.73,57.81,57.64,57.77,16100.0,57.5747,57.6545,57.4849,57.6146,16100.0
2011-08-29 15:00:00,57.76,57.87,57.64,57.85,19200.0,57.6046,57.7143,57.4849,57.6944,19200.0
2011-08-29 15:10:00,57.9,58.13,57.87,57.98,24500.0,57.7442,57.9736,57.7143,57.824,24500.0
2011-08-29 15:20:00,58.04,58.21,57.9,58.18,40500.0,57.8839,58.0534,57.7442,58.0235,40500.0
2011-08-29 15:30:00,58.21,58.37,58.03,58.36,115400.0,58.0534,58.213,57.8739,58.203,115400.0
2011-08-29 15:40:00,58.35,58.47,58.11,58.33,40800.0,58.193,58.3127,57.9537,58.1731,40800.0
2011-08-29 15:50:00,58.27,58.81,58.23,58.64,141800.0,58.1132,58.6518,58.0733,58.4822,141800.0
2011-08-30 09:30:00,57.95,58.67,57.56,58.38,19400.0,57.7941,58.5122,57.4051,58.2229,19400.0
2011-08-30 09:40:00,58.55,59.13,58.46,58.94,32000.0,58.3925,58.9709,58.3027,58.7814,32000.0
2011-08-30 09:50:00,58.94,58.94,57.98,58.11,60900.0,58.7814,58.7814,57.824,57.9537,60900.0
2011-08-30 10:00:00,58.15,58.15,57.8,58.06,26300.0,57.9936,57.9936,57.6445,57.9038,26300.0
2011-08-30 10:10:00,58.04,58.39,57.95,58.24,16900.0,57.8839,58.2329,57.7941,58.0833,16900.0
2011-08-30 10:20:00,58.29,58.76,58.2,58.61,12600.0,58.1332,58.6019,58.0434,58.4523,12600.0
2011-08-30 10:30:00,58.67,59.0,58.55,58.92,10100.0,58.5122,58.8413,58.3925,58.7615,10100.0
2011-08-30 10:40:00,58.92,58.93,58.5,58.5,10100.0,58.7615,58.7715,58.3426,58.3426,10100.0
2011-08-30 10:50:00,58.57,58.91,58.41,58.66,6000.0,58.4124,58.7515,58.2529,58.5022,6000.0
2011-08-30 11:00:00,58.68,59.0,58.68,58.95,5900.0,58.5221,58.8413,58.5221,58.7914,5900.0
2011-08-30 11:10:00,58.91,59.0,58.77,58.93,11000.0,58.7515,58.8413,58.6119,58.7715,11000.0
2011-08-30 11:20:00,58.91,59.33,58.81,59.11,16000.0,58.7515,59.1704,58.6518,58.951,16000.0
2011-08-30 11:30:00,59.08,59.33,58.96,59.23,12000.0,58.9211,59.1704,58.8014,59.0707,12000.0
2011-08-30 11:40:00,59.23,59.3,59.18,59.2,6200.0,59.0707,59.1405,59.0208,59.0407,6200.0
2011-08-30 11:50:00,59.16,59.24,59.03,59.19,9800.0,59.0008,59.0806,58.8712,59.0308,9800.0
2011-08-30 12:00:00,59.19,59.2,58.98,58.98,9000.0,59.0308,59.0407,58.8213,58.8213,9000.0
2011-08-30 12:10:00,58.88,59.07,58.85,59.04,11600.0,58.7216,58.9111,58.6917,58.8812,11600.0
2011-08-30 12:20:00,59.08,59.31,59.08,59.12,17300.0,58.9211,59.1504,58.9211,58.961,17300.0
2011-08-30 12:30:00,59.17,59.29,59.11,59.27,8800.0,59.0108,59.1305,58.951,59.1105,8800.0
2011-08-30 12:40:00,59.27,59.27,58.51,58.61,29800.0,59.1105,59.1105,58.3526,58.4523,29800.0
2011-08-30 12:50:00,58.61,58.63,58.39,58.51,11800.0,58.4523,58.4723,58.2329,58.3526,11800.0
2011-08-30 13:00:00,58.5,58.6,58.3,58.6,12000.0,58.3426,58.4424,58.1432,58.4424,12000.0
2011-08-30 13:10:00,58.56,58.78,58.49,58.67,14200.0,58.4025,58.6219,58.3326,58.5122,14200.0
2011-08-30 13:20:00,58.68,58.79,58.58,58.65,10400.0,58.5221,58.6318,58.4224,58.4922,10400.0
2011-08-30 13:30:00,58.64,58.66,58.36,58.39,5500.0,58.4822,58.5022,58.203,58.2329,5500.0
2011-08-30 13:40:00,58.4,58.77,58.4,58.74,13400.0,58.2429,58.6119,58.2429,58.582,13400.0
2011-08-30 13:50:00,58.74,58.81,58.59,58.65,13300.0,58.582,58.6518,58.4324,58.4922,13300.0
2011-08-30 14:00:00,58.66,58.81,58.42,58.67,39900.0,58.5022,58.6518,58.2628,58.5122,39900.0
2011-08-30 14:10:00,58.75,58.89,58.52,58.81,22600.0,58.5919,58.7316,58.3626,58.6518,22600.0
2011-08-30 14:20:00,58.86,59.16,58.68,59.16,11100.0,58.7017,59.0008,58.5221,59.0008,11100.0
2011-08-30 14:30:00,59.14,59.14,58.93,59.0,10900.0,58.9809,58.9809,58.7715,58.8413,10900.0
2011-08-30 14:40:00,59.01,59.02,58.74,58.79,7000.0,58.8512,58.8612,58.582,58.6318,7000.0
2011-08-30 14:50:00,58.73,58.93,58.63,58.93,14400.0,58.572,58.7715,58.4723,58.7715,14400.0
2011-08-30 15:00:00,58.95,58.95,58.61,58.8,18300.0,58.7914,58.7914,58.4523,58.6418,18300.0
2011-08-30 15:10:00,58.79,58.98,58.72,58.98,53400.0,58.6318,58.8213,58.562,58.8213,53400.0
2011-08-30 15:20:00,58.98,59.1,58.87,59.08,23900.0,58.8213,58.941,58.7116,58.9211,23900.0
2011-08-30 15:30:00,59.08,59.47,59.06,59.47,23500.0,58.9211,59.31,58.9011,59.31,23500.0
2011-08-30 15:40:00,59.47,59.56,59.33,59.47,38600.0,59.31,59.3998,59.1704,59.31,38600.0
2011-08-30 15:50:00,59.42,59.53,58.56,59.35,179600.0,59.2601,59.3698,58.4025,59.1903,179600.0
2011-08-31 09:30:00,59.5,63.45,59.44,62.76,183700.0,59.3399,63.2793,59.2801,62.5912,183700.0
2011-08-31 09:40:00,62.65,62.7,61.34,62.0,137700.0,62.4815,62.5313,61.175,61.8332,137700.0
2011-08-31 09:50:00,62.0,62.59,61.75,62.16,82100.0,61.8332,62.4216,61.5839,61.9928,82100.0
2011-08-31 10:00:00,62.25,62.28,61.17,61.18,76900.0,62.0825,62.1125,61.0054,61.0154,76900.0
2011-08-31 10:10:00,61.16,61.8,61.16,61.77,23500.0,60.9955,61.6337,60.9955,61.6038,23500.0
2011-08-31 10:20:00,61.76,61.94,61.45,61.69,31000.0,61.5938,61.7734,61.2847,61.524,31000.0
2011-08-31 10:30:00,61.63,61.85,61.45,61.45,35300.0,61.4642,61.6836,61.2847,61.2847,35300.0
2011-08-31 10:40:00,61.43,61.61,61.18,61.21,46900.0,61.2647,61.4443,61.0154,61.0453,46900.0
2011-08-31 10:50:00,61.17,61.3,60.39,60.67,129100.0,61.0054,61.1351,60.2275,60.5068,129100.0
2011-08-31 11:00:00,60.67,61.17,60.46,61.16,20700.0,60.5068,61.0054,60.2973,60.9955,20700.0
2011-08-31 11:10:00,61.25,61.41,60.39,60.45,38800.0,61.0852,61.2448,60.2275,60.2874,38800.0
2011-08-31 11:20:00,60.45,60.6,60.4,60.58,24300.0,60.2874,60.437,60.2375,60.417,24300.0
2011-08-31 11:30:00,60.55,60.71,60.47,60.7,35100.0,60.3871,60.5467,60.3073,60.5367,35100.0
2011-08-31 11:40:00,60.7,60.87,60.64,60.64,16600.0,60.5367,60.7062,60.4769,60.4769,16600.0
2011-08-31 11:50:00,60.64,60.73,60.42,60.47,28000.0,60.4769,60.5666,60.2575,60.3073,28000.0
2011-08-31 12:00:00,60.48,60.79,60.43,60.75,18500.0,60.3173,60.6265,60.2674,60.5866,18500.0
2011-08-31 12:10:00,60.79,60.79,60.36,60.5,49200.0,60.6265,60.6265,60.1976,60.3372,49200.0
2011-08-31 12:20:00,60.49,60.55,60.44,60.45,11900.0,60.3273,60.3871,60.2774,60.2874,11900.0
2011-08-31 12:30:00,60.36,60.51,60.36,60.49,10700.0,60.1976,60.3472,60.1976,60.3273,10700.0
2011-08-31 12:40:00,60.5,60.66,60.4,60.51,19200.0,60.3372,60.4968,60.2375,60.3472,19200.0
2011-08-31 12:50:00,60.5,60.84,60.5,60.75,28300.0,60.3372,60.6763,60.3372,60.5866,28300.0
2011-08-31 13:00:00,60.76,60.79,60.54,60.59,24300.0,60.5965,60.6265,60.3771,60.427,24300.0
2011-08-31 13:10:00,60.56,60.82,60.51,60.64,7100.0,60.3971,60.6564,60.3472,60.4769,7100.0
2011-08-31 13:20:00,60.62,60.62,60.09,60.21,13100.0,60.4569,60.4569,59.9283,60.048,13100.0
2011-08-31 13:30:00,60.16,60.34,60.04,60.04,12100.0,59.9982,60.1777,59.8785,59.8785,12100.0
2011-08-31 13:40:00,60.09,60.2,59.87,59.95,19900.0,59.9283,60.038,59.7089,59.7887,19900.0
2011-08-31 13:50:00,59.96,59.96,59.0,59.18,64600.0,59.7987,59.7987,58.8413,59.0208,64600.0
2011-08-31 14:00:00,59.18,59.22,59.0,59.06,21800.0,59.0208,59.0607,58.8413,58.9011,21800.0
2011-08-31 14:10:00,59.06,59.18,59.0,59.06,14200.0,58.9011,59.0208,58.8413,58.9011,14200.0
2011-08-31 14:20:00,59.08,59.38,59.08,59.28,30000.0,58.9211,59.2203,58.9211,59.1205,30000.0
2011-08-31 14:30:00,59.27,59.31,58.71,58.9,51100.0,59.1105,59.1504,58.5521,58.7415,51100.0
2011-08-31 14:40:00,58.88,58.94,58.71,58.92,13100.0,58.7216,58.7814,58.5521,58.7615,13100.0
2011-08-31 14:50:00,58.91,59.04,58.82,58.93,55600.0,58.7515,58.8812,58.6618,58.7715,55600.0
2011-08-31 15:00:00,58.93,59.22,58.86,59.03,32600.0,58.7715,59.0607,58.7017,58.8712,32600.0
2011-08-31 15:10:00,59.06,59.06,58.48,58.48,32000.0,58.9011,58.9011,58.3227,58.3227,32000.0
2011-08-31 15:20:00,58.49,58.91,58.47,58.85,40600.0,58.3326,58.7515,58.3127,58.6917,40600.0
2011-08-31 15:30:00,58.84,58.99,58.74,58.94,64300.0,58.6817,58.8313,58.582,58.7814,64300.0
2011-08-31 15:40:00,58.94,59.38,58.94,59.27,55400.0,58.7814,59.2203,58.7814,59.1105,55400.0
2011-08-31 15:50:00,59.24,59.45,59.02,59.03,85400.0,59.0806,59.2901,58.8612,58.8712,85400.0
2011-09-01 09:30:00,59.44,59.51,58.25,59.39,22900.0,59.2801,59.3499,58.0933,59.2302,22900.0
2011-09-01 09:40:00,59.24,59.28,58.96,58.96,6500.0,59.0806,59.1205,58.8014,58.8014,6500.0
2011-09-01 09:50:00,58.91,59.12,58.66,59.0,37000.0,58.7515,58.961,58.5022,58.8413,37000.0
2011-09-01 10:00:00,59.0,60.0,59.0,59.57,47700.0,58.8413,59.8386,58.8413,59.4097,47700.0
2011-09-01 10:10:00,59.54,59.54,58.95,59.43,17300.0,59.3798,59.3798,58.7914,59.2701,17300.0
2011-09-01 10:20:00,59.47,60.04,59.47,59.74,4700.0,59.31,59.8785,59.31,59.5793,4700.0
2011-09-01 10:30:00,59.7,59.7,59.38,59.55,3700.0,59.5394,59.5394,59.2203,59.3898,3700.0
2011-09-01 10:40:00,59.57,59.95,59.53,59.69,9300.0,59.4097,59.7887,59.3698,59.5294,9300.0
2011-09-01 10:50:00,59.59,59.95,59.59,59.86,12500.0,59.4297,59.7887,59.4297,59.699,12500.0
2011-09-01 11:00:00,59.87,59.97,59.63,59.79,29400.0,59.7089,59.8087,59.4696,59.6291,29400.0
2011-09-01 11:10:00,59.65,59.87,59.59,59.84,12900.0,59.4895,59.7089,59.4297,59.679,12900.0
2011-09-01 11:20:00,59.83,59.86,59.63,59.68,17400.0,59.669,59.699,59.4696,59.5194,17400.0
2011-09-01 11:30:00,59.7,59.82,59.61,59.62,3400.0,59.5394,59.6591,59.4496,59.4596,3400.0
2011-09-01 11:40:00,59.67,59.72,59.54,59.63,11000.0,59.5095,59.5593,59.3798,59.4696,11000.0
2011-09-01 11:50:00,59.59,59.79,59.36,59.74,8200.0,59.4297,59.6291,59.2003,59.5793,8200.0
2011-09-01 12:00:00,59.8,59.91,59.72,59.91,13600.0,59.6391,59.7488,59.5593,59.7488,13600.0
2011-09-01 12:10:00,59.96,60.14,59.81,59.87,11300.0,59.7987,59.9782,59.6491,59.7089,11300.0
2011-09-01 12:20:00,59.91,59.97,59.56,59.61,24600.0,59.7488,59.8087,59.3998,59.4496,24600.0
2011-09-01 12:30:00,59.67,59.7,59.53,59.58,4400.0,59.5095,59.5394,59.3698,59.4197,4400.0
2011-09-01 12:40:00,59.58,59.7,59.55,59.6,5600.0,59.4197,59.5394,59.3898,59.4397,5600.0
2011-09-01 12:50:00,59.58,59.66,59.46,59.46,4500.0,59.4197,59.4995,59.3,59.3,4500.0
2011-09-01 13:00:00,59.47,59.56,59.21,59.32,19000.0,59.31,59.3998,59.0507,59.1604,19000.0
2011-09-01 13:10:00,59.23,59.54,59.23,59.53,1700.0,59.0707,59.3798,59.0707,59.3698,1700.0
2011-09-01 13:20:00,59.54,59.68,59.47,59.61,14900.0,59.3798,59.5194,59.31,59.4496,14900.0
2011-09-01 13:30:00,59.56,59.61,59.43,59.5,15600.0,59.3998,59.4496,59.2701,59.3399,15600.0
2011-09-01 13:40:00,59.47,59.47,59.22,59.43,10900.0,59.31,59.31,59.0607,59.2701,10900.0
2011-09-01 13:50:00,59.51,59.56,59.13,59.2,23300.0,59.3499,59.3998,58.9709,59.0407,23300.0
2011-09-01 14:00:00,59.18,59.26,58.94,58.98,60700.0,59.0208,59.1006,58.7814,58.8213,60700.0
2011-09-01 14:10:00,58.95,59.15,58.86,59.14,20400.0,58.7914,58.9909,58.7017,58.9809,20400.0
2011-09-01 14:20:00,59.13,59.13,59.0,59.03,13000.0,58.9709,58.9709,58.8413,58.8712,13000.0
2011-09-01 14:30:00,59.06,59.34,59.04,59.29,9200.0,58.9011,59.1804,58.8812,59.1305,9200.0
2011-09-01 14:40:00,59.27,59.39,59.25,59.32,10000.0,59.1105,59.2302,59.0906,59.1604,10000.0
2011-09-01 14:50:00,59.35,59.35,59.1,59.27,8900.0,59.1903,59.1903,58.941,59.1105,8900.0
2011-09-01 15:00:00,59.26,59.31,59.0,59.12,15500.0,59.1006,59.1504,58.8413,58.961,15500.0
2011-09-01 15:10:00,59.12,59.28,59.08,59.27,13100.0,58.961,59.1205,58.9211,59.1105,13100.0
2011-09-01 15:20:00,59.25,59.44,59.17,59.32,17200.0,59.0906,59.2801,59.0108,59.1604,17200.0
2011-09-01 15:30:00,59.32,59.33,59.16,59.31,25100.0,59.1604,59.1704,59.0008,59.1504,25100.0
2011-09-01 15:40:00,59.3,59.38,59.13,59.32,22100.0,59.1405,59.2203,58.9709,59.1604,22100.0
2011-09-01 15:50:00,59.38,59.69,59.37,59.48,81200.0,59.2203,59.5294,59.2103,59.32,81200.0
2011-09-02 09:30:00,58.39,59.4,58.38,59.13,36800.0,58.2329,59.2402,58.2229,58.9709,36800.0
2011-09-02 09:40:00,59.07,60.03,59.07,59.93,63800.0,58.9111,59.8685,58.9111,59.7688,63800.0
2011-09-02 09:50:00,59.93,60.15,59.93,60.11,72300.0,59.7688,59.9882,59.7688,59.9483,72300.0
2011-09-02 10:00:00,60.1,61.89,60.04,61.68,105900.0,59.9383,61.7235,59.8785,61.5141,105900.0
2011-09-02 10:10:00,61.66,62.42,61.09,62.4,239700.0,61.4941,62.2521,60.9257,62.2321,239700.0
2011-09-02 10:20:00,62.41,63.84,62.41,63.28,208100.0,62.2421,63.6683,62.2421,63.1098,208100.0
2011-09-02 10:30:00,63.24,63.49,62.75,63.18,122800.0,63.0699,63.3192,62.5812,63.01,122800.0
2011-09-02 10:40:00,63.2,64.5,62.99,64.0,138200.0,63.03,64.3265,62.8205,63.8278,138200.0
2011-09-02 10:50:00,63.96,64.3,63.74,63.97,97300.0,63.7879,64.127,63.5685,63.7979,97300.0
2011-09-02 11:00:00,63.9,64.42,63.71,64.11,93200.0,63.7281,64.2467,63.5386,63.9375,93200.0
2011-09-02 11:10:00,64.08,65.74,63.97,65.56,172000.0,63.9076,65.5631,63.7979,65.3836,172000.0
2011-09-02 11:20:00,65.57,67.46,65.57,67.17,370900.0,65.3936,67.2785,65.3936,66.9893,370900.0
2011-09-02 11:30:00,67.0,68.6,66.8,67.41,378700.0,66.8198,68.4154,66.6203,67.2286,378700.0
2011-09-02 11:40:00,67.36,67.71,66.5,66.53,215700.0,67.1788,67.5278,66.3211,66.351,215700.0
2011-09-02 11:50:00,66.51,66.75,65.5,65.57,172200.0,66.3311,66.5704,65.3238,65.3936,172200.0
2011-09-02 12:00:00,65.57,65.77,65.22,65.77,114100.0,65.3936,65.5931,65.0445,65.5931,114100.0
2011-09-02 12:10:00,65.73,66.8,65.67,66.8,171700.0,65.5532,66.6203,65.4933,66.6203,171700.0
2011-09-02 12:20:00,66.8,67.0,65.93,65.99,71500.0,66.6203,66.8198,65.7526,65.8125,71500.0
2011-09-02 12:30:00,65.99,67.0,65.63,66.92,69200.0,65.8125,66.8198,65.4534,66.74,69200.0
2011-09-02 12:40:00,66.95,67.18,66.36,66.84,127700.0,66.7699,66.9993,66.1815,66.6602,127700.0
2011-09-02 12:50:00,66.87,67.14,66.85,66.97,45200.0,66.6901,66.9594,66.6702,66.7898,45200.0
2011-09-02 13:00:00,66.97,67.06,66.63,66.68,72400.0,66.7898,66.8796,66.4507,66.5006,72400.0
2011-09-02 13:10:00,66.68,67.18,65.7,65.86,57800.0,66.5006,66.9993,65.5232,65.6828,57800.0
2011-09-02 13:20:00,65.72,66.8,65.67,66.09,71900.0,65.5432,66.6203,65.4933,65.9122,71900.0
2011-09-02 13:30:00,66.11,66.55,65.95,66.08,38800.0,65.9321,66.371,65.7726,65.9022,38800.0
2011-09-02 13:40:00,66.09,66.09,65.51,65.51,29700.0,65.9122,65.9122,65.3338,65.3338,29700.0
2011-09-02 13:50:00,65.57,66.27,65.2,65.29,173100.0,65.3936,66.0917,65.0246,65.1144,173100.0
2011-09-02 14:00:00,65.21,65.22,64.76,64.78,54900.0,65.0346,65.0445,64.5858,64.6057,54900.0
2011-09-02 14:10:00,64.78,64.94,64.56,64.65,109400.0,64.6057,64.7653,64.3863,64.4761,109400.0
2011-09-02 14:20:00,64.66,64.9,64.62,64.75,36900.0,64.486,64.7254,64.4462,64.5758,36900.0
2011-09-02 14:30:00,64.78,64.78,63.85,64.12,71300.0,64.6057,64.6057,63.6782,63.9475,71300.0
2011-09-02 14:40:00,64.12,64.44,64.06,64.09,35900.0,63.9475,64.2666,63.8877,63.9176,35900.0
2011-09-02 14:50:00,64.08,64.1,63.42,63.44,69200.0,63.9076,63.9276,63.2494,63.2693,69200.0
2011-09-02 15:00:00,63.45,64.0,63.41,64.0,145100.0,63.2793,63.8278,63.2394,63.8278,145100.0
2011-09-02 15:10:00,64.0,64.14,63.93,64.07,127300.0,63.8278,63.9674,63.758,63.8976,127300.0
2011-09-02 15:20:00,64.07,64.3,63.95,64.2,63900.0,63.8976,64.127,63.778,64.0273,63900.0
2011-09-02 15:30:00,64.2,65.09,64.19,65.08,164800.0,64.0273,64.9149,64.0173,64.9049,164800.0
2011-09-02 15:40:00,65.09,65.37,64.67,64.68,181900.0,64.9149,65.1941,64.496,64.506,181900.0
2011-09-02 15:50:00,64.69,65.23,64.62,64.86,212000.0,64.516,65.0545,64.4462,64.6855,212000.0
2011-09-06 09:30:00,63.01,64.58,62.55,64.36,82000.0,62.8405,64.4063,62.3817,64.1869,82000.0
2011-09-06 09:40:00,64.33,65.45,64.0,65.45,81900.0,64.1569,65.2739,63.8278,65.2739,81900.0
2011-09-06 09:50:00,65.48,67.12,65.37,66.42,169700.0,65.3038,66.9394,65.1941,66.2413,169700.0
2011-09-06 10:00:00,66.47,67.05,66.13,67.04,78600.0,66.2912,66.8696,65.9521,66.8596,78600.0
2011-09-06 10:10:00,67.09,67.4,65.82,66.12,55700.0,66.9095,67.2187,65.6429,65.9421,55700.0
2011-09-06 10:20:00,66.21,66.36,65.4,65.62,31300.0,66.0319,66.1815,65.2241,65.4435,31300.0
2011-09-06 10:30:00,65.6,65.87,65.49,65.59,29300.0,65.4235,65.6928,65.3138,65.4135,29300.0
2011-09-06 10:40:00,65.75,66.1,65.5,65.59,31900.0,65.5731,65.9222,65.3238,65.4135,31900.0
2011-09-06 10:50:00,65.65,66.34,65.58,66.08,37400.0,65.4734,66.1615,65.4036,65.9022,37400.0
2011-09-06 11:00:00,66.12,66.19,65.73,65.95,22700.0,65.9421,66.0119,65.5532,65.7726,22700.0
2011-09-06 11:10:00,65.97,66.54,65.74,66.37,38900.0,65.7925,66.361,65.5631,66.1914,38900.0
2011-09-06 11:20:00,66.26,66.29,65.9,65.98,46700.0,66.0817,66.1117,65.7227,65.8025,46700.0
2011-09-06 11:30:00,65.99,66.08,65.61,65.62,23500.0,65.8125,65.9022,65.4335,65.4435,23500.0
2011-09-06 11:40:00,65.62,66.05,65.61,65.9,16600.0,65.4435,65.8723,65.4335,65.7227,16600.0
2011-09-06 11:50:00,65.91,66.13,65.87,66.08,19300.0,65.7327,65.9521,65.6928,65.9022,19300.0
2011-09-06 12:00:00,66.12,66.17,65.86,66.1,15300.0,65.9421,65.992,65.6828,65.9222,15300.0
2011-09-06 12:10:00,66.09,66.59,66.09,66.54,12000.0,65.9122,66.4109,65.9122,66.361,12000.0
2011-09-06 12:20:00,66.58,66.85,66.55,66.73,16000.0,66.4009,66.6702,66.371,66.5505,16000.0
2011-09-06 12:30:00,66.78,66.78,66.38,66.49,13300.0,66.6003,66.6003,66.2014,66.3111,13300.0
2011-09-06 12:40:00,66.49,66.49,66.16,66.16,11700.0,66.3111,66.3111,65.982,65.982,11700.0
2011-09-06 12:50:00,66.19,66.38,66.04,66.19,15800.0,66.0119,66.2014,65.8623,66.0119,15800.0
2011-09-06 13:00:00,66.21,66.45,66.13,66.39,9900.0,66.0319,66.2712,65.9521,66.2114,9900.0
2011-09-06 13:10:00,66.35,66.7,66.35,66.69,25500.0,66.1715,66.5206,66.1715,66.5106,25500.0
2011-09-06 13:20:00,66.67,66.73,66.43,66.58,27200.0,66.4906,66.5505,66.2513,66.4009,27200.0
2011-09-06 13:30:00,66.56,66.63,66.34,66.55,17000.0,66.3809,66.4507,66.1615,66.371,17000.0
2011-09-06 13:40:00,66.57,66.75,66.54,66.74,41000.0,66.3909,66.5704,66.361,66.5605,41000.0
2011-09-06 13:50:00,66.75,66.98,66.69,66.83,43200.0,66.5704,66.7998,66.5106,66.6502,43200.0
2011-09-06 14:00:00,66.83,67.46,66.82,67.46,53400.0,66.6502,67.2785,66.6402,67.2785,53400.0
2011-09-06 14:10:00,67.41,67.87,67.33,67.86,47500.0,67.2286,67.6874,67.1489,67.6774,47500.0
2011-09-06 14:20:00,67.85,68.33,67.75,68.26,76300.0,67.6675,68.1462,67.5677,68.0764,76300.0
2011-09-06 14:30:00,68.26,68.96,68.17,68.86,121500.0,68.0764,68.7745,67.9866,68.6747,121500.0
2011-09-06 14:40:00,68.86,68.92,68.15,68.27,53700.0,68.6747,68.7346,67.9667,68.0863,53700.0
2011-09-06 14:50:00,68.27,68.62,67.92,67.94,41500.0,68.0863,68.4354,67.7373,67.7572,41500.0
2011-09-06 15:00:00,67.94,67.99,67.52,67.7,44200.0,67.7572,67.8071,67.3384,67.5179,44200.0
2011-09-06 15:10:00,67.66,67.81,67.56,67.67,62300.0,67.478,67.6276,67.3782,67.4879,62300.0
2011-09-06 15:20:00,67.64,67.94,67.53,67.8,67100.0,67.458,67.7572,67.3483,67.6176,67100.0
2011-09-06 15:30:00,67.78,68.51,67.68,68.35,68500.0,67.5977,68.3257,67.4979,68.1661,68500.0
2011-09-06 15:40:00,68.39,68.63,68.3,68.45,118100.0,68.206,68.4454,68.1163,68.2659,118100.0
2011-09-06 15:50:00,68.45,68.61,68.25,68.61,154900.0,68.2659,68.4254,68.0664,68.4254,154900.0
2011-09-07 09:30:00,67.57,68.25,67.02,67.6,83400.0,67.3882,68.0664,66.8397,67.4181,83400.0
2011-09-07 09:40:00,67.72,68.72,67.49,68.51,105600.0,67.5378,68.5351,67.3084,68.3257,105600.0
2011-09-07 09:50:00,68.5,69.85,68.49,69.65,154500.0,68.3157,69.6621,68.3057,69.4626,154500.0
2011-09-07 10:00:00,69.74,69.77,68.66,69.18,86200.0,69.5524,69.5823,68.4753,68.9939,86200.0
2011-09-07 10:10:00,69.15,69.35,68.83,68.85,36100.0,68.964,69.1634,68.6448,68.6648,36100.0
2011-09-07 10:20:00,68.94,69.14,68.65,68.79,41400.0,68.7545,68.954,68.4653,68.6049,41400.0
2011-09-07 10:30:00,68.78,68.95,68.72,68.9,41200.0,68.595,68.7645,68.5351,68.7146,41200.0
2011-09-07 10:40:00,68.92,69.15,68.74,68.89,82300.0,68.7346,68.964,68.5551,68.7047,82300.0
2011-09-07 10:50:00,68.89,68.94,68.51,68.94,123600.0,68.7047,68.7545,68.3257,68.7545,123600.0
2011-09-07 11:00:00,68.94,69.15,68.79,69.06,26300.0,68.7545,68.964,68.6049,68.8742,26300.0
2011-09-07 11:10:00,69.13,69.58,69.13,69.53,32400.0,68.944,69.3928,68.944,69.3429,32400.0
2011-09-07 11:20:00,69.53,69.7,69.38,69.48,39100.0,69.3429,69.5125,69.1933,69.2931,39100.0
2011-09-07 11:30:00,69.45,69.7,69.34,69.7,33600.0,69.2632,69.5125,69.1535,69.5125,33600.0
2011-09-07 11:40:00,69.7,70.59,69.69,70.27,142000.0,69.5125,70.4001,69.5025,70.081,142000.0
2011-09-07 11:50:00,70.31,70.39,69.72,69.78,45800.0,70.1208,70.2006,69.5324,69.5923,45800.0
2011-09-07 12:00:00,69.78,70.21,69.72,70.12,36800.0,69.5923,70.0211,69.5324,69.9314,36800.0
2011-09-07 12:10:00,70.15,70.44,70.09,70.36,25500.0,69.9613,70.2505,69.9014,70.1707,25500.0
2011-09-07 12:20:00,70.36,70.42,70.22,70.36,31400.0,70.1707,70.2306,70.0311,70.1707,31400.0
2011-09-07 12:30:00,70.38,70.87,70.25,70.47,93400.0,70.1907,70.6793,70.061,70.2804,93400.0
2011-09-07 12:40:00,70.42,70.67,70.28,70.3,36100.0,70.2306,70.4799,70.0909,70.1109,36100.0
2011-09-07 12:50:00,70.32,70.34,70.18,70.25,24900.0,70.1308,70.1508,69.9912,70.061,24900.0
2011-09-07 13:00:00,70.25,70.3,70.12,70.18,15300.0,70.061,70.1109,69.9314,69.9912,15300.0
2011-09-07 13:10:00,70.19,70.3,70.13,70.3,17400.0,70.0012,70.1109,69.9413,70.1109,17400.0
2011-09-07 13:20:00,70.3,70.41,70.13,70.36,39600.0,70.1109,70.2206,69.9413,70.1707,39600.0
2011-09-07 13:30:00,70.35,70.4,70.01,70.16,20000.0,70.1607,70.2106,69.8217,69.9713,20000.0
2011-09-07 13:40:00,70.16,70.19,69.82,69.85,11000.0,69.9713,70.0012,69.6322,69.6621,11000.0
2011-09-07 13:50:00,69.85,70.28,69.77,70.28,9800.0,69.6621,70.0909,69.5823,70.0909,9800.0
2011-09-07 14:00:00,70.25,70.5,70.18,70.25,28400.0,70.061,70.3103,69.9912,70.061,28400.0
2011-09-07 14:10:00,70.3,70.66,70.3,70.57,46800.0,70.1109,70.4699,70.1109,70.3801,46800.0
2011-09-07 14:20:00,70.58,70.86,70.5,70.86,16600.0,70.3901,70.6694,70.3103,70.6694,16600.0
2011-09-07 14:30:00,70.83,70.97,70.68,70.72,19600.0,70.6394,70.7791,70.4899,70.5297,19600.0
2011-09-07 14:40:00,70.73,70.98,70.67,70.9,22000.0,70.5397,70.789,70.4799,70.7093,22000.0
2011-09-07 14:50:00,70.9,71.0,70.66,70.78,23200.0,70.7093,70.809,70.4699,70.5896,23200.0
2011-09-07 15:00:00,70.78,70.84,70.61,70.7,19300.0,70.5896,70.6494,70.42,70.5098,19300.0
2011-09-07 15:10:00,70.73,70.88,70.66,70.87,27600.0,70.5397,70.6893,70.4699,70.6793,27600.0
2011-09-07 15:20:00,70.83,71.0,70.79,70.96,30600.0,70.6394,70.809,70.5996,70.7691,30600.0
2011-09-07 15:30:00,70.96,71.15,70.66,71.01,53500.0,70.7691,70.9586,70.4699,70.819,53500.0
2011-09-07 15:40:00,71.01,71.5,70.98,71.27,85700.0,70.819,71.3076,70.789,71.0783,85700.0
2011-09-07 15:50:00,71.3,71.38,71.02,71.26,171800.0,71.1082,71.188,70.8289,71.0683,171800.0
2011-09-08 09:30:00,70.65,73.42,70.35,73.22,131000.0,70.4599,73.2225,70.1607,73.023,131000.0
2011-09-08 09:40:00,73.3,73.57,72.03,72.58,93000.0,73.1028,73.3721,71.8362,72.3847,93000.0
2011-09-08 09:50:00,72.58,73.21,72.23,72.91,42600.0,72.3847,73.013,72.0357,72.7139,42600.0
2011-09-08 10:00:00,72.95,73.04,72.1,72.62,60300.0,72.7537,72.8435,71.906,72.4246,60300.0
2011-09-08 10:10:00,72.62,73.98,72.57,73.97,78400.0,72.4246,73.781,72.3748,73.771,78400.0
2011-09-08 10:20:00,73.97,74.09,73.16,73.33,61300.0,73.771,73.8907,72.9632,73.1327,61300.0
2011-09-08 10:30:00,73.3,74.42,73.21,74.29,55100.0,73.1028,74.2198,73.013,74.0901,55100.0
2011-09-08 10:40:00,74.29,74.84,73.86,73.87,106900.0,74.0901,74.6387,73.6613,73.6713,106900.0
2011-09-08 10:50:00,73.87,74.0,73.1,73.39,62500.0,73.6713,73.8009,72.9033,73.1926,62500.0
2011-09-08 11:00:00,73.34,73.43,73.0,73.3,50600.0,73.1427,73.2325,72.8036,73.1028,50600.0
2011-09-08 11:10:00,73.3,73.32,72.99,73.32,46800.0,73.1028,73.1227,72.7936,73.1227,46800.0
2011-09-08 11:20:00,73.28,73.58,73.14,73.32,19900.0,73.0829,73.3821,72.9432,73.1227,19900.0
2011-09-08 11:30:00,73.24,73.59,73.12,73.51,11700.0,73.043,73.392,72.9233,73.3122,11700.0
2011-09-08 11:40:00,73.56,73.59,73.18,73.21,30600.0,73.3621,73.392,72.9831,73.013,30600.0
2011-09-08 11:50:00,73.24,73.41,72.59,72.59,101500.0,73.043,73.2125,72.3947,72.3947,101500.0
2011-09-08 12:00:00,72.64,73.18,72.43,73.18,30800.0,72.4446,72.9831,72.2351,72.9831,30800.0
2011-09-08 12:10:00,73.15,73.35,73.05,73.12,19300.0,72.9532,73.1527,72.8535,72.9233,19300.0
2011-09-08 12:20:00,73.16,73.69,73.14,73.69,55100.0,72.9632,73.4918,72.9432,73.4918,55100.0
2011-09-08 12:30:00,73.63,73.8,73.46,73.65,24000.0,73.4319,73.6015,73.2624,73.4519,24000.0
2011-09-08 12:40:00,73.69,73.88,73.65,73.82,46900.0,73.4918,73.6812,73.4519,73.6214,46900.0
2011-09-08 12:50:00,73.85,74.01,73.72,73.92,55100.0,73.6513,73.8109,73.5217,73.7211,55100.0
2011-09-08 13:00:00,73.86,73.95,73.71,73.78,31200.0,73.6613,73.7511,73.5117,73.5815,31200.0
2011-09-08 13:10:00,73.78,73.82,73.57,73.72,22700.0,73.5815,73.6214,73.3721,73.5217,22700.0
2011-09-08 13:20:00,73.72,73.8,73.55,73.61,25900.0,73.5217,73.6015,73.3521,73.412,25900.0
2011-09-08 13:30:00,73.64,73.8,73.29,73.62,44600.0,73.4419,73.6015,73.0928,73.4219,44600.0
2011-09-08 13:40:00,73.61,73.61,73.06,73.35,39300.0,73.412,73.412,72.8634,73.1527,39300.0
2011-09-08 13:50:00,73.31,73.48,73.2,73.42,27700.0,73.1128,73.2823,73.0031,73.2225,27700.0
2011-09-08 14:00:00,73.4,73.48,73.22,73.41,18400.0,73.2025,73.2823,73.023,73.2125,18400.0
2011-09-08 14:10:00,73.33,73.54,73.32,73.52,18000.0,73.1327,73.3422,73.1227,73.3222,18000.0
2011-09-08 14:20:00,73.55,73.61,73.37,73.51,27800.0,73.3521,73.412,73.1726,73.3122,27800.0
2011-09-08 14:30:00,73.5,73.75,73.36,73.52,33200.0,73.3023,73.5516,73.1626,73.3222,33200.0
2011-09-08 14:40:00,73.52,73.6,73.42,73.5,62700.0,73.3222,73.402,73.2225,73.3023,62700.0
2011-09-08 14:50:00,73.5,73.65,73.3,73.42,50700.0,73.3023,73.4519,73.1028,73.2225,50700.0
2011-09-08 15:00:00,73.39,73.42,72.83,73.02,74300.0,73.1926,73.2225,72.6341,72.8236,74300.0
2011-09-08 15:10:00,73.02,73.02,72.41,72.41,47400.0,72.8236,72.8236,72.2152,72.2152,47400.0
2011-09-08 15:20:00,72.46,72.52,72.32,72.51,64400.0,72.2651,72.3249,72.1254,72.3149,64400.0
2011-09-08 15:30:00,72.51,72.55,72.37,72.49,66300.0,72.3149,72.3548,72.1753,72.295,66300.0
2011-09-08 15:40:00,72.52,72.52,72.22,72.52,55900.0,72.3249,72.3249,72.0257,72.3249,55900.0
2011-09-08 15:50:00,72.52,72.53,72.09,72.2,92300.0,72.3249,72.3349,71.8961,72.0058,92300.0
2011-09-09 09:30:00,69.02,69.5,68.0,68.29,239600.0,68.8343,69.313,67.8171,68.1063,239600.0
2011-09-09 09:40:00,68.44,69.49,67.65,69.21,82900.0,68.2559,69.3031,67.468,69.0238,82900.0
2011-09-09 09:50:00,69.32,69.32,68.42,69.04,65800.0,69.1335,69.1335,68.2359,68.8543,65800.0
2011-09-09 10:00:00,69.01,69.31,68.54,68.69,46400.0,68.8243,69.1235,68.3556,68.5052,46400.0
2011-09-09 10:10:00,68.55,68.7,67.86,68.19,76300.0,68.3656,68.5152,67.6774,68.0066,76300.0
2011-09-09 10:20:00,68.16,68.76,68.09,68.65,53200.0,67.9766,68.575,67.9068,68.4653,53200.0
2011-09-09 10:30:00,68.68,68.86,68.4,68.61,44400.0,68.4952,68.6747,68.216,68.4254,44400.0
2011-09-09 10:40:00,68.62,68.76,68.35,68.47,36800.0,68.4354,68.575,68.1661,68.2858,36800.0
2011-09-09 10:50:00,68.54,68.6,68.11,68.23,37900.0,68.3556,68.4154,67.9268,68.0464,37900.0
2011-09-09 11:00:00,68.28,68.58,68.2,68.5,21800.0,68.0963,68.3955,68.0165,68.3157,21800.0
2011-09-09 11:10:00,68.5,68.63,67.65,67.67,61700.0,68.3157,68.4454,67.468,67.4879,61700.0
2011-09-09 11:20:00,67.75,67.76,67.29,67.67,67300.0,67.5677,67.5777,67.109,67.4879,67300.0
2011-09-09 11:30:00,67.57,67.88,67.3,67.34,44800.0,67.3882,67.6974,67.1189,67.1588,44800.0
2011-09-09 11:40:00,67.34,67.39,67.0,67.11,59800.0,67.1588,67.2087,66.8198,66.9295,59800.0
2011-09-09 11:50:00,67.14,67.23,66.8,66.9,52900.0,66.9594,67.0491,66.6203,66.72,52900.0
2011-09-09 12:00:00,66.78,67.0,66.15,66.23,48200.0,66.6003,66.8198,65.972,66.0518,48200.0
2011-09-09 12:10:00,66.23,66.23,65.57,65.83,83400.0,66.0518,66.0518,65.3936,65.6529,83400.0
2011-09-09 12:20:00,65.82,65.82,64.81,65.21,127000.0,65.6429,65.6429,64.6356,65.0346,127000.0
2011-09-09 12:30:00,65.22,65.38,64.07,64.16,80300.0,65.0445,65.2041,63.8976,63.9874,80300.0
2011-09-09 12:40:00,64.26,64.94,64.24,64.55,48800.0,64.0871,64.7653,64.0672,64.3763,48800.0
2011-09-09 12:50:00,64.55,65.13,64.15,65.0,60800.0,64.3763,64.9548,63.9774,64.8251,60800.0
2011-09-09 13:00:00,65.0,65.69,64.75,65.18,87400.0,64.8251,65.5133,64.5758,65.0046,87400.0
2011-09-09 13:10:00,65.18,65.89,65.08,65.49,39900.0,65.0046,65.7127,64.9049,65.3138,39900.0
2011-09-09 13:20:00,65.49,65.58,65.2,65.21,19900.0,65.3138,65.4036,65.0246,65.0346,19900.0
2011-09-09 13:30:00,65.27,65.28,64.69,64.81,20900.0,65.0944,65.1044,64.516,64.6356,20900.0
2011-09-09 13:40:00,64.83,65.02,64.73,64.75,17400.0,64.6556,64.8451,64.5559,64.5758,17400.0
2011-09-09 13:50:00,64.82,64.94,64.69,64.69,19900.0,64.6456,64.7653,64.516,64.516,19900.0
2011-09-09 14:00:00,64.67,65.03,64.54,65.02,20700.0,64.496,64.8551,64.3664,64.8451,20700.0
2011-09-09 14:10:00,65.03,65.07,64.88,64.9,17900.0,64.8551,64.8949,64.7055,64.7254,17900.0
2011-09-09 14:20:00,64.9,65.2,64.9,64.96,20700.0,64.7254,65.0246,64.7254,64.7852,20700.0
2011-09-09 14:30:00,64.96,65.04,64.77,64.88,22200.0,64.7852,64.865,64.5958,64.7055,22200.0
2011-09-09 14:40:00,64.88,65.28,64.88,65.04,15600.0,64.7055,65.1044,64.7055,64.865,15600.0
2011-09-09 14:50:00,65.01,65.36,65.0,65.34,61400.0,64.8351,65.1842,64.8251,65.1642,61400.0
2011-09-09 15:00:00,65.33,65.93,65.22,65.93,84000.0,65.1542,65.7526,65.0445,65.7526,84000.0
2011-09-09 15:10:00,65.94,66.05,65.65,65.67,71700.0,65.7626,65.8723,65.4734,65.4933,71700.0
2011-09-09 15:20:00,65.66,65.73,65.25,65.25,35300.0,65.4834,65.5532,65.0745,65.0745,35300.0
2011-09-09 15:30:00,65.27,65.62,65.18,65.62,33500.0,65.0944,65.4435,65.0046,65.4435,33500.0
2011-09-09 15:40:00,65.58,65.72,65.39,65.66,37600.0,65.4036,65.5432,65.2141,65.4834,37600.0
2011-09-09 15:50:00,65.73,65.77,65.6,65.66,60700.0,65.5532,65.5931,65.4235,65.4834,60700.0
2011-09-12 09:30:00,63.4,64.87,63.03,64.36,63600.0,63.2294,64.6955,62.8604,64.1869,63600.0
2011-09-12 09:40:00,64.37,65.81,64.3,65.64,32700.0,64.1968,65.633,64.127,65.4634,32700.0
2011-09-12 09:50:00,65.7,66.66,65.68,66.25,34100.0,65.5232,66.4807,65.5033,66.0718,34100.0
2011-09-12 10:00:00,66.27,66.35,65.88,66.3,35500.0,66.0917,66.1715,65.7028,66.1216,35500.0
2011-09-12 10:10:00,66.37,66.43,65.21,65.34,32600.0,66.1914,66.2513,65.0346,65.1642,32600.0
2011-09-12 10:20:00,65.35,65.68,65.35,65.41,9600.0,65.1742,65.5033,65.1742,65.234,9600.0
2011-09-12 10:30:00,65.34,65.86,65.33,65.7,34200.0,65.1642,65.6828,65.1542,65.5232,34200.0
2011-09-12 10:40:00,65.65,65.67,65.28,65.34,16300.0,65.4734,65.4933,65.1044,65.1642,16300.0
2011-09-12 10:50:00,65.38,65.73,65.36,65.5,27300.0,65.2041,65.5532,65.1842,65.3238,27300.0
2011-09-12 11:00:00,65.5,65.61,65.44,65.58,19600.0,65.3238,65.4335,65.2639,65.4036,19600.0
2011-09-12 11:10:00,65.58,65.71,65.24,65.68,29200.0,65.4036,65.5332,65.0645,65.5033,29200.0
2011-09-12 11:20:00,65.71,66.0,65.71,65.82,21600.0,65.5332,65.8224,65.5332,65.6429,21600.0
2011-09-12 11:30:00,65.83,66.1,65.75,65.95,29400.0,65.6529,65.9222,65.5731,65.7726,29400.0
2011-09-12 11:40:00,65.95,66.07,65.92,65.95,16400.0,65.7726,65.8923,65.7427,65.7726,16400.0
2011-09-12 11:50:00,65.94,66.0,65.57,65.58,11600.0,65.7626,65.8224,65.3936,65.4036,11600.0
2011-09-12 12:00:00,65.6,65.86,65.6,65.7,23300.0,65.4235,65.6828,65.4235,65.5232,23300.0
2011-09-12 12:10:00,65.7,65.77,65.5,65.51,13600.0,65.5232,65.5931,65.3238,65.3338,13600.0
2011-09-12 12:20:00,65.49,65.86,65.36,65.8,11800.0,65.3138,65.6828,65.1842,65.623,11800.0
2011-09-12 12:30:00,65.92,65.98,65.86,65.93,12400.0,65.7427,65.8025,65.6828,65.7526,12400.0
2011-09-12 12:40:00,65.93,65.93,65.58,65.58,8100.0,65.7526,65.7526,65.4036,65.4036,8100.0
2011-09-12 12:50:00,65.58,65.78,65.58,65.78,8800.0,65.4036,65.603,65.4036,65.603,8800.0
2011-09-12 13:00:00,65.78,65.93,65.64,65.67,9700.0,65.603,65.7526,65.4634,65.4933,9700.0
2011-09-12 13:10:00,65.73,65.99,65.61,65.71,7700.0,65.5532,65.8125,65.4335,65.5332,7700.0
2011-09-12 13:20:00,65.71,65.88,65.69,65.86,9000.0,65.5332,65.7028,65.5133,65.6828,9000.0
2011-09-12 13:30:00,65.84,65.85,65.35,65.39,9500.0,65.6629,65.6728,65.1742,65.2141,9500.0
2011-09-12 13:40:00,65.4,65.72,65.4,65.72,7500.0,65.2241,65.5432,65.2241,65.5432,7500.0
2011-09-12 13:50:00,65.72,65.82,65.69,65.69,13000.0,65.5432,65.6429,65.5133,65.5133,13000.0
2011-09-12 14:00:00,65.69,65.69,65.36,65.49,19300.0,65.5133,65.5133,65.1842,65.3138,19300.0
2011-09-12 14:10:00,65.44,65.44,65.21,65.21,20200.0,65.2639,65.2639,65.0346,65.0346,20200.0
2011-09-12 14:20:00,65.19,65.19,64.88,64.9,33200.0,65.0146,65.0146,64.7055,64.7254,33200.0
2011-09-12 14:30:00,64.92,65.37,64.88,65.29,70100.0,64.7453,65.1941,64.7055,65.1144,70100.0
2011-09-12 14:40:00,65.24,65.35,65.23,65.26,29200.0,65.0645,65.1742,65.0545,65.0844,29200.0
2011-09-12 14:50:00,65.26,65.26,65.11,65.2,42200.0,65.0844,65.0844,64.9348,65.0246,42200.0
2011-09-12 15:00:00,65.2,65.24,65.1,65.16,21700.0,65.0246,65.0645,64.9249,64.9847,21700.0
2011-09-12 15:10:00,65.16,65.25,65.08,65.2,39300.0,64.9847,65.0745,64.9049,65.0246,39300.0
2011-09-12 15:20:00,65.2,65.21,65.09,65.16,54700.0,65.0246,65.0346,64.9149,64.9847,54700.0
2011-09-12 15:30:00,65.15,65.43,65.15,65.25,44600.0,64.9747,65.254,64.9747,65.0745,44600.0
2011-09-12 15:40:00,65.25,65.36,65.07,65.09,100700.0,65.0745,65.1842,64.8949,64.9149,100700.0
2011-09-12 15:50:00,65.12,65.59,65.11,65.56,187900.0,64.9448,65.4135,64.9348,65.3836,187900.0
2011-09-13 09:30:00,65.88,66.99,65.19,65.26,35200.0,65.7028,66.8098,65.0146,65.0844,35200.0
2011-09-13 09:40:00,65.45,65.82,65.18,65.52,38800.0,65.2739,65.6429,65.0046,65.3437,38800.0
2011-09-13 09:50:00,65.5,65.62,65.3,65.35,39800.0,65.3238,65.4435,65.1243,65.1742,39800.0
2011-09-13 10:00:00,65.5,65.68,65.19,65.49,32000.0,65.3238,65.5033,65.0146,65.3138,32000.0
2011-09-13 10:10:00,65.51,65.51,65.3,65.35,15000.0,65.3338,65.3338,65.1243,65.1742,15000.0
2011-09-13 10:20:00,65.35,65.52,65.19,65.45,20100.0,65.1742,65.3437,65.0146,65.2739,20100.0
2011-09-13 10:30:00,65.4,65.5,64.71,64.75,38600.0,65.2241,65.3238,64.5359,64.5758,38600.0
2011-09-13 10:40:00,64.74,64.81,64.37,64.71,45900.0,64.5658,64.6356,64.1968,64.5359,45900.0
2011-09-13 10:50:00,64.75,64.75,64.27,64.67,26600.0,64.5758,64.5758,64.0971,64.496,26600.0
2011-09-13 11:00:00,64.69,64.94,64.57,64.91,13900.0,64.516,64.7653,64.3963,64.7354,13900.0
2011-09-13 11:10:00,64.81,65.03,64.7,64.77,20400.0,64.6356,64.8551,64.5259,64.5958,20400.0
2011-09-13 11:20:00,64.69,65.05,64.69,64.79,15600.0,64.516,64.875,64.516,64.6157,15600.0
2011-09-13 11:30:00,64.82,65.07,64.75,65.03,12400.0,64.6456,64.8949,64.5758,64.8551,12400.0
2011-09-13 11:40:00,65.11,65.16,64.73,65.05,40900.0,64.9348,64.9847,64.5559,64.875,40900.0
2011-09-13 11:50:00,65.04,65.24,65.01,65.01,14300.0,64.865,65.0645,64.8351,64.8351,14300.0
2011-09-13 12:00:00,65.13,65.25,64.86,64.93,23300.0,64.9548,65.0745,64.6855,64.7553,23300.0
2011-09-13 12:10:00,65.03,65.2,64.9,65.15,15000.0,64.8551,65.0246,64.7254,64.9747,15000.0
2011-09-13 12:20:00,65.17,65.6,64.99,65.56,33100.0,64.9947,65.4235,64.8152,65.3836,33100.0
2011-09-13 12:30:00,65.52,65.61,65.08,65.08,25000.0,65.3437,65.4335,64.9049,64.9049,25000.0
2011-09-13 12:40:00,65.13,65.2,64.99,65.0,19500.0,64.9548,65.0246,64.8152,64.8251,19500.0
2011-09-13 12:50:00,65.0,65.12,64.94,65.01,26900.0,64.8251,64.9448,64.7653,64.8351,26900.0
2011-09-13 13:00:00,65.03,65.17,64.88,64.94,27200.0,64.8551,64.9947,64.7055,64.7653,27200.0
2011-09-13 13:10:00,64.95,65.13,64.8,64.84,40700.0,64.7753,64.9548,64.6257,64.6656,40700.0
2011-09-13 13:20:00,64.98,65.05,64.88,64.89,15900.0,64.8052,64.875,64.7055,64.7154,15900.0
2011-09-13 13:30:00,64.83,65.21,64.83,65.1,40200.0,64.6556,65.0346,64.6556,64.9249,40200.0
2011-09-13 13:40:00,65.1,65.21,64.87,65.19,48000.0,64.9249,65.0346,64.6955,65.0146,48000.0
2011-09-13 13:50:00,65.2,65.22,64.97,65.14,46500.0,65.0246,65.0445,64.7952,64.9648,46500.0
2011-09-13 14:00:00,65.13,65.33,64.99,65.12,66400.0,64.9548,65.1542,64.8152,64.9448,66400.0
2011-09-13 14:10:00,65.19,65.28,65.05,65.28,25100.0,65.0146,65.1044,64.875,65.1044,25100.0
2011-09-13 14:20:00,65.28,65.39,65.15,65.33,54500.0,65.1044,65.2141,64.9747,65.1542,54500.0
2011-09-13 14:30:00,65.34,65.52,65.24,65.39,38500.0,65.1642,65.3437,65.0645,65.2141,38500.0
2011-09-13 14:40:00,65.42,65.51,65.32,65.32,24100.0,65.244,65.3338,65.1443,65.1443,24100.0
2011-09-13 14:50:00,65.35,65.53,65.31,65.44,34200.0,65.1742,65.3537,65.1343,65.2639,34200.0
2011-09-13 15:00:00,65.47,65.56,65.32,65.48,45900.0,65.2939,65.3836,65.1443,65.3038,45900.0
2011-09-13 15:10:00,65.48,65.75,65.06,65.12,72700.0,65.3038,65.5731,64.885,64.9448,72700.0
2011-09-13 15:20:00,65.12,65.49,64.97,65.39,42100.0,64.9448,65.3138,64.7952,65.2141,42100.0
2011-09-13 15:30:00,65.37,65.67,65.33,65.57,74200.0,65.1941,65.4933,65.1542,65.3936,74200.0
2011-09-13 15:40:00,65.59,65.88,65.29,65.83,58600.0,65.4135,65.7028,65.1144,65.6529,58600.0
2011-09-13 15:50:00,65.84,65.91,65.44,65.64,73400.0,65.6629,65.7327,65.2639,65.4634,73400.0
2011-09-14 09:30:00,66.44,66.44,64.75,64.9,35700.0,66.2613,66.2613,64.5758,64.7254,35700.0
2011-09-14 09:40:00,64.7,64.99,64.44,64.44,53700.0,64.5259,64.8152,64.2666,64.2666,53700.0
2011-09-14 09:50:00,64.44,64.87,64.36,64.73,42000.0,64.2666,64.6955,64.1869,64.5559,42000.0
2011-09-14 10:00:00,64.77,64.95,64.59,64.69,16700.0,64.5958,64.7753,64.4162,64.516,16700.0
2011-09-14 10:10:00,64.81,64.96,63.91,63.98,32700.0,64.6356,64.7852,63.7381,63.8079,32700.0
2011-09-14 10:20:00,63.97,64.15,63.55,64.06,52100.0,63.7979,63.9774,63.379,63.8877,52100.0
2011-09-14 10:30:00,64.12,64.53,64.04,64.5,23100.0,63.9475,64.3564,63.8677,64.3265,23100.0
2011-09-14 10:40:00,64.5,64.5,64.19,64.33,21200.0,64.3265,64.3265,64.0173,64.1569,21200.0
2011-09-14 10:50:00,64.38,64.53,64.28,64.48,15200.0,64.2068,64.3564,64.1071,64.3065,15200.0
2011-09-14 11:00:00,64.49,64.6,64.32,64.32,18800.0,64.3165,64.4262,64.147,64.147,18800.0
2011-09-14 11:10:00,64.37,64.37,63.91,63.94,35400.0,64.1968,64.1968,63.7381,63.768,35400.0
2011-09-14 11:20:00,63.97,64.1,63.86,63.99,29800.0,63.7979,63.9276,63.6882,63.8178,29800.0
2011-09-14 11:30:00,64.07,64.29,64.0,64.08,23300.0,63.8976,64.117,63.8278,63.9076,23300.0
2011-09-14 11:40:00,64.15,64.26,64.12,64.14,8900.0,63.9774,64.0871,63.9475,63.9674,8900.0
2011-09-14 11:50:00,64.2,64.2,64.05,64.19,13700.0,64.0273,64.0273,63.8777,64.0173,13700.0
2011-09-14 12:00:00,64.2,64.42,64.18,64.4,9500.0,64.0273,64.2467,64.0073,64.2267,9500.0
2011-09-14 12:10:00,64.47,64.52,64.23,64.23,14900.0,64.2966,64.3464,64.0572,64.0572,14900.0
2011-09-14 12:20:00,64.2,64.33,64.16,64.18,18200.0,64.0273,64.1569,63.9874,64.0073,18200.0
2011-09-14 12:30:00,64.2,64.26,64.08,64.16,15200.0,64.0273,64.0871,63.9076,63.9874,15200.0
2011-09-14 12:40:00,64.2,64.31,64.08,64.26,8200.0,64.0273,64.137,63.9076,64.0871,8200.0
2011-09-14 12:50:00,64.26,64.32,64.02,64.09,14500.0,64.0871,64.147,63.8478,63.9176,14500.0
2011-09-14 13:00:00,64.08,64.38,64.03,64.21,11700.0,63.9076,64.2068,63.8577,64.0373,11700.0
2011-09-14 13:10:00,64.24,64.32,64.03,64.1,11900.0,64.0672,64.147,63.8577,63.9276,11900.0
2011-09-14 13:20:00,64.1,64.17,64.01,64.08,16000.0,63.9276,63.9974,63.8378,63.9076,16000.0
2011-09-14 13:30:00,64.05,64.07,63.87,64.0,13700.0,63.8777,63.8976,63.6982,63.8278,13700.0
2011-09-14 13:40:00,64.0,64.07,63.97,63.99,22500.0,63.8278,63.8976,63.7979,63.8178,22500.0
2011-09-14 13:50:00,63.98,64.11,63.98,64.11,17000.0,63.8079,63.9375,63.8079,63.9375,17000.0
2011-09-14 14:00:00,64.11,64.32,64.1,64.28,24700.0,63.9375,64.147,63.9276,64.1071,24700.0
2011-09-14 14:10:00,64.25,64.41,63.99,64.39,14600.0,64.0772,64.2367,63.8178,64.2168,14600.0
2011-09-14 14:20:00,64.35,64.62,64.26,64.56,31100.0,64.1769,64.4462,64.0871,64.3863,31100.0
2011-09-14 14:30:00,64.56,64.63,64.37,64.42,26600.0,64.3863,64.4561,64.1968,64.2467,26600.0
2011-09-14 14:40:00,64.42,64.52,64.25,64.36,31400.0,64.2467,64.3464,64.0772,64.1869,31400.0
2011-09-14 14:50:00,64.35,64.94,64.35,64.77,26200.0,64.1769,64.7653,64.1769,64.5958,26200.0
2011-09-14 15:00:00,64.81,64.84,64.71,64.75,26400.0,64.6356,64.6656,64.5359,64.5758,26400.0
2011-09-14 15:10:00,64.75,64.8,64.42,64.42,68500.0,64.5758,64.6257,64.2467,64.2467,68500.0
2011-09-14 15:20:00,64.47,64.7,64.43,64.61,37200.0,64.2966,64.5259,64.2567,64.4362,37200.0
2011-09-14 15:30:00,64.63,64.63,64.16,64.24,86100.0,64.4561,64.4561,63.9874,64.0672,86100.0
2011-09-14 15:40:00,64.26,64.31,63.25,63.35,88400.0,64.0871,64.137,63.0798,63.1796,88400.0
2011-09-14 15:50:00,63.34,63.86,63.34,63.5,160100.0,63.1696,63.6882,63.1696,63.3292,160100.0
2011-09-15 09:30:00,64.26,64.26,62.14,62.5,67600.0,64.0871,64.0871,61.9728,62.3319,67600.0
2011-09-15 09:40:00,62.43,62.77,62.11,62.41,56200.0,62.262,62.6011,61.9429,62.2421,56200.0
2011-09-15 09:50:00,62.45,62.5,61.93,62.04,67500.0,62.282,62.3319,61.7634,61.8731,67500.0
2011-09-15 10:00:00,62.22,62.5,62.02,62.28,74600.0,62.0526,62.3319,61.8531,62.1125,74600.0
2011-09-15 10:10:00,62.2,62.33,61.85,61.91,56000.0,62.0327,62.1623,61.6836,61.7434,56000.0
2011-09-15 10:20:00,61.86,61.91,61.35,61.35,181300.0,61.6936,61.7434,61.185,61.185,181300.0
2011-09-15 10:30:00,61.36,61.5,61.0,61.19,62600.0,61.1949,61.3345,60.8359,61.0254,62600.0
2011-09-15 10:40:00,61.26,62.34,61.26,62.06,44800.0,61.0952,62.1723,61.0952,61.893,44800.0
2011-09-15 10:50:00,62.03,62.03,61.5,61.5,33600.0,61.8631,61.8631,61.3345,61.3345,33600.0
2011-09-15 11:00:00,61.59,62.23,61.38,62.05,45600.0,61.4243,62.0626,61.2149,61.8831,45600.0
2011-09-15 11:10:00,62.07,62.26,61.75,62.26,43300.0,61.903,62.0925,61.5839,62.0925,43300.0
2011-09-15 11:20:00,62.25,62.41,62.02,62.27,12200.0,62.0825,62.2421,61.8531,62.1025,12200.0
2011-09-15 11:30:00,62.27,62.82,62.23,62.78,19400.0,62.1025,62.651,62.0626,62.6111,19400.0
2011-09-15 11:40:00,62.78,62.98,62.66,62.87,43100.0,62.6111,62.8106,62.4914,62.7009,43100.0
2011-09-15 11:50:00,62.92,63.05,62.28,62.28,20000.0,62.7507,62.8804,62.1125,62.1125,20000.0
2011-09-15 12:00:00,62.28,62.69,62.28,62.42,21700.0,62.1125,62.5213,62.1125,62.2521,21700.0
2011-09-15 12:10:00,62.41,62.54,61.96,62.09,35200.0,62.2421,62.3718,61.7933,61.923,35200.0
2011-09-15 12:20:00,62.09,62.1,61.77,61.78,17400.0,61.923,61.9329,61.6038,61.6138,17400.0
2011-09-15 12:30:00,61.81,62.03,61.78,61.9,18300.0,61.6437,61.8631,61.6138,61.7335,18300.0
2011-09-15 12:40:00,61.9,62.17,61.86,62.12,18400.0,61.7335,62.0027,61.6936,61.9529,18400.0
2011-09-15 12:50:00,62.12,62.33,61.94,62.29,21500.0,61.9529,62.1623,61.7734,62.1224,21500.0
2011-09-15 13:00:00,62.32,62.46,62.17,62.17,26200.0,62.1523,62.292,62.0027,62.0027,26200.0
2011-09-15 13:10:00,62.22,62.36,62.21,62.33,10900.0,62.0526,62.1922,62.0426,62.1623,10900.0
2011-09-15 13:20:00,62.33,62.33,62.11,62.11,12200.0,62.1623,62.1623,61.9429,61.9429,12200.0
2011-09-15 13:30:00,62.11,62.36,62.11,62.15,22800.0,61.9429,62.1922,61.9429,61.9828,22800.0
2011-09-15 13:40:00,62.11,62.21,62.01,62.07,14500.0,61.9429,62.0426,61.8432,61.903,14500.0
2011-09-15 13:50:00,62.09,62.13,61.69,61.78,25900.0,61.923,61.9629,61.524,61.6138,25900.0
2011-09-15 14:00:00,61.75,62.25,61.74,62.16,19300.0,61.5839,62.0825,61.5739,61.9928,19300.0
2011-09-15 14:10:00,62.13,62.18,61.93,61.94,21900.0,61.9629,62.0127,61.7634,61.7734,21900.0
2011-09-15 14:20:00,61.98,62.1,61.94,61.96,20200.0,61.8133,61.9329,61.7734,61.7933,20200.0
2011-09-15 14:30:00,62.0,62.11,62.0,62.05,30100.0,61.8332,61.9429,61.8332,61.8831,30100.0
2011-09-15 14:40:00,62.06,62.09,61.71,61.89,24400.0,61.893,61.923,61.544,61.7235,24400.0
2011-09-15 14:50:00,61.86,62.2,61.86,62.01,31200.0,61.6936,62.0327,61.6936,61.8432,31200.0
2011-09-15 15:00:00,62.01,62.2,61.97,62.02,31500.0,61.8432,62.0327,61.8033,61.8531,31500.0
2011-09-15 15:10:00,61.98,62.02,61.86,62.02,58200.0,61.8133,61.8531,61.6936,61.8531,58200.0
2011-09-15 15:20:00,62.0,62.05,61.89,61.89,43600.0,61.8332,61.8831,61.7235,61.7235,43600.0
2011-09-15 15:30:00,61.87,62.02,61.78,61.83,60100.0,61.7036,61.8531,61.6138,61.6637,60100.0
2011-09-15 15:40:00,61.84,62.15,61.75,62.0,69300.0,61.6736,61.9828,61.5839,61.8332,69300.0
2011-09-15 15:50:00,62.0,62.11,61.87,62.04,104400.0,61.8332,61.9429,61.7036,61.8731,104400.0
2011-09-16 09:30:00,62.49,62.96,61.4,62.51,28600.0,62.3219,62.7906,61.2348,62.3418,28600.0
2011-09-16 09:40:00,62.5,62.51,61.61,61.9,16900.0,62.3319,62.3418,61.4443,61.7335,16900.0
2011-09-16 09:50:00,61.92,62.0,61.64,61.64,13000.0,61.7534,61.8332,61.4742,61.4742,13000.0
2011-09-16 10:00:00,61.74,61.89,61.24,61.32,20000.0,61.5739,61.7235,61.0752,61.155,20000.0
2011-09-16 10:10:00,61.33,61.42,60.58,60.66,83200.0,61.165,61.2548,60.417,60.4968,83200.0
2011-09-16 10:20:00,60.66,60.97,60.33,60.88,37400.0,60.4968,60.806,60.1677,60.7162,37400.0
2011-09-16 10:30:00,60.88,60.88,60.66,60.88,12400.0,60.7162,60.7162,60.4968,60.7162,12400.0
2011-09-16 10:40:00,60.88,61.0,60.65,60.74,11000.0,60.7162,60.8359,60.4868,60.5766,11000.0
2011-09-16 10:50:00,60.73,60.94,60.56,60.7,13900.0,60.5666,60.7761,60.3971,60.5367,13900.0
2011-09-16 11:00:00,60.67,60.85,60.65,60.82,12900.0,60.5068,60.6863,60.4868,60.6564,12900.0
2011-09-16 11:10:00,60.75,60.85,60.65,60.85,21100.0,60.5866,60.6863,60.4868,60.6863,21100.0
2011-09-16 11:20:00,60.79,60.85,60.67,60.77,31600.0,60.6265,60.6863,60.5068,60.6065,31600.0
2011-09-16 11:30:00,60.75,60.85,60.63,60.71,21900.0,60.5866,60.6863,60.4669,60.5467,21900.0
2011-09-16 11:40:00,60.73,60.9,60.68,60.75,16000.0,60.5666,60.7362,60.5168,60.5866,16000.0
2011-09-16 11:50:00,60.75,60.88,60.68,60.79,16800.0,60.5866,60.7162,60.5168,60.6265,16800.0
2011-09-16 12:00:00,60.8,60.94,60.7,60.72,28000.0,60.6364,60.7761,60.5367,60.5566,28000.0
2011-09-16 12:10:00,60.73,60.77,60.66,60.72,20900.0,60.5666,60.6065,60.4968,60.5566,20900.0
2011-09-16 12:20:00,60.71,60.71,60.23,60.23,36400.0,60.5467,60.5467,60.068,60.068,36400.0
2011-09-16 12:30:00,60.26,60.59,60.21,60.42,15500.0,60.0979,60.427,60.048,60.2575,15500.0
2011-09-16 12:40:00,60.43,60.45,60.1,60.1,14700.0,60.2674,60.2874,59.9383,59.9383,14700.0
2011-09-16 12:50:00,60.1,60.22,59.97,60.14,26400.0,59.9383,60.058,59.8087,59.9782,26400.0
2011-09-16 13:00:00,60.14,60.39,60.04,60.1,65000.0,59.9782,60.2275,59.8785,59.9383,65000.0
2011-09-16 13:10:00,60.13,60.46,60.1,60.36,19200.0,59.9682,60.2973,59.9383,60.1976,19200.0
2011-09-16 13:20:00,60.32,60.39,60.28,60.31,11000.0,60.1577,60.2275,60.1178,60.1477,11000.0
2011-09-16 13:30:00,60.3,60.34,60.01,60.11,15300.0,60.1378,60.1777,59.8486,59.9483,15300.0
2011-09-16 13:40:00,60.1,60.28,59.97,60.22,43600.0,59.9383,60.1178,59.8087,60.058,43600.0
2011-09-16 13:50:00,60.22,60.44,60.22,60.3,11000.0,60.058,60.2774,60.058,60.1378,11000.0
2011-09-16 14:00:00,60.3,60.39,60.26,60.35,14600.0,60.1378,60.2275,60.0979,60.1876,14600.0
2011-09-16 14:10:00,60.35,60.67,60.34,60.67,25700.0,60.1876,60.5068,60.1777,60.5068,25700.0
2011-09-16 14:20:00,60.66,60.73,60.59,60.59,15100.0,60.4968,60.5666,60.427,60.427,15100.0
2011-09-16 14:30:00,60.59,60.78,60.58,60.7,18700.0,60.427,60.6165,60.417,60.5367,18700.0
2011-09-16 14:40:00,60.7,60.74,60.6,60.73,10500.0,60.5367,60.5766,60.437,60.5666,10500.0
2011-09-16 14:50:00,60.72,60.82,60.6,60.65,15800.0,60.5566,60.6564,60.437,60.4868,15800.0
2011-09-16 15:00:00,60.65,60.69,60.33,60.44,44000.0,60.4868,60.5267,60.1677,60.2774,44000.0
2011-09-16 15:10:00,60.44,60.47,60.36,60.38,35300.0,60.2774,60.3073,60.1976,60.2176,35300.0
2011-09-16 15:20:00,60.38,60.45,60.28,60.4,30400.0,60.2176,60.2874,60.1178,60.2375,30400.0
2011-09-16 15:30:00,60.41,60.47,60.16,60.23,44400.0,60.2475,60.3073,59.9982,60.068,44400.0
2011-09-16 15:40:00,60.24,60.27,60.13,60.17,60400.0,60.0779,60.1079,59.9682,60.0081,60400.0
2011-09-16 15:50:00,60.17,60.28,60.0,60.2,155500.0,60.0081,60.1178,59.8386,60.038,155500.0
2011-09-19 09:30:00,60.0,62.46,59.68,61.89,149700.0,59.8386,62.292,59.5194,61.7235,149700.0
2011-09-19 09:40:00,61.91,62.02,60.92,61.09,82000.0,61.7434,61.8531,60.7561,60.9257,82000.0
2011-09-19 09:50:00,61.1,61.42,61.0,61.28,46900.0,60.9356,61.2548,60.8359,61.1151,46900.0
2011-09-19 10:00:00,61.31,62.93,61.31,62.52,80100.0,61.1451,62.7607,61.1451,62.3518,80100.0
2011-09-19 10:10:00,62.47,62.97,62.22,62.96,64200.0,62.3019,62.8006,62.0526,62.7906,64200.0
2011-09-19 10:20:00,62.99,63.62,62.95,63.04,65700.0,62.8205,63.4488,62.7806,62.8704,65700.0
2011-09-19 10:30:00,63.01,63.21,62.76,63.12,41200.0,62.8405,63.0399,62.5912,62.9502,41200.0
2011-09-19 10:40:00,63.1,63.36,63.05,63.28,35400.0,62.9302,63.1895,62.8804,63.1098,35400.0
2011-09-19 10:50:00,63.33,64.47,63.32,64.4,78300.0,63.1596,64.2966,63.1497,64.2267,78300.0
2011-09-19 11:00:00,64.4,65.48,64.39,65.3,135400.0,64.2267,65.3038,64.2168,65.1243,135400.0
2011-09-19 11:10:00,65.33,65.55,64.17,64.34,89700.0,65.1542,65.3737,63.9974,64.1669,89700.0
2011-09-19 11:20:00,64.34,64.56,64.0,64.24,58200.0,64.1669,64.3863,63.8278,64.0672,58200.0
2011-09-19 11:30:00,64.25,64.37,64.05,64.12,37300.0,64.0772,64.1968,63.8777,63.9475,37300.0
2011-09-19 11:40:00,64.12,65.05,64.08,65.0,47600.0,63.9475,64.875,63.9076,64.8251,47600.0
2011-09-19 11:50:00,64.98,65.01,64.16,64.25,44900.0,64.8052,64.8351,63.9874,64.0772,44900.0
2011-09-19 12:00:00,64.25,64.8,64.25,64.35,13500.0,64.0772,64.6257,64.0772,64.1769,13500.0
2011-09-19 12:10:00,64.36,64.41,63.78,63.93,21600.0,64.1869,64.2367,63.6084,63.758,21600.0
2011-09-19 12:20:00,63.92,63.98,63.63,63.8,17900.0,63.748,63.8079,63.4588,63.6284,17900.0
2011-09-19 12:30:00,63.83,63.84,63.66,63.84,20300.0,63.6583,63.6683,63.4887,63.6683,20300.0
2011-09-19 12:40:00,63.84,64.08,63.84,63.94,26100.0,63.6683,63.9076,63.6683,63.768,26100.0
2011-09-19 12:50:00,63.95,64.22,63.92,64.11,23800.0,63.778,64.0472,63.748,63.9375,23800.0
2011-09-19 13:00:00,64.08,64.12,63.7,64.12,15700.0,63.9076,63.9475,63.5286,63.9475,15700.0
2011-09-19 13:10:00,64.14,64.15,63.93,64.11,13000.0,63.9674,63.9774,63.758,63.9375,13000.0
2011-09-19 13:20:00,64.12,64.12,63.94,64.02,25800.0,63.9475,63.9475,63.768,63.8478,25800.0
2011-09-19 13:30:00,64.02,64.1,63.91,64.1,16200.0,63.8478,63.9276,63.7381,63.9276,16200.0
2011-09-19 13:40:00,64.1,64.75,64.1,64.6,23700.0,63.9276,64.5758,63.9276,64.4262,23700.0
2011-09-19 13:50:00,64.6,64.98,64.59,64.79,32200.0,64.4262,64.8052,64.4162,64.6157,32200.0
2011-09-19 14:00:00,64.81,64.85,64.27,64.41,34600.0,64.6356,64.6755,64.0971,64.2367,34600.0
2011-09-19 14:10:00,64.42,64.8,64.41,64.76,24900.0,64.2467,64.6257,64.2367,64.5858,24900.0
2011-09-19 14:20:00,64.74,64.94,64.71,64.78,25000.0,64.5658,64.7653,64.5359,64.6057,25000.0
2011-09-19 14:30:00,64.77,64.95,64.71,64.81,16500.0,64.5958,64.7753,64.5359,64.6356,16500.0
2011-09-19 14:40:00,64.84,64.95,64.78,64.95,26700.0,64.6656,64.7753,64.6057,64.7753,26700.0
2011-09-19 14:50:00,64.93,64.95,64.72,64.9,40600.0,64.7553,64.7753,64.5459,64.7254,40600.0
2011-09-19 15:00:00,64.9,64.94,64.78,64.82,45800.0,64.7254,64.7653,64.6057,64.6456,45800.0
2011-09-19 15:10:00,64.79,64.95,64.76,64.87,76300.0,64.6157,64.7753,64.5858,64.6955,76300.0
2011-09-19 15:20:00,64.88,65.41,64.88,65.32,101900.0,64.7055,65.234,64.7055,65.1443,101900.0
2011-09-19 15:30:00,65.32,65.63,65.1,65.1,61500.0,65.1443,65.4534,64.9249,64.9249,61500.0
2011-09-19 15:40:00,65.11,65.13,64.85,64.97,43000.0,64.9348,64.9548,64.6755,64.7952,43000.0
2011-09-19 15:50:00,64.99,65.17,64.81,64.95,63900.0,64.8152,64.9947,64.6356,64.7753,63900.0
2011-09-20 09:30:00,64.28,64.38,63.11,63.31,53600.0,64.1071,64.2068,62.9402,63.1397,53600.0
2011-09-20 09:40:00,63.25,63.27,62.76,63.11,64500.0,63.0798,63.0998,62.5912,62.9402,64500.0
2011-09-20 09:50:00,63.12,63.67,62.81,63.67,37200.0,62.9502,63.4987,62.641,63.4987,37200.0
2011-09-20 10:00:00,63.65,63.94,63.58,63.8,31900.0,63.4788,63.768,63.409,63.6284,31900.0
2011-09-20 10:10:00,63.84,64.55,63.62,64.55,27600.0,63.6683,64.3763,63.4488,64.3763,27600.0
2011-09-20 10:20:00,64.61,64.79,64.38,64.44,25800.0,64.4362,64.6157,64.2068,64.2666,25800.0
2011-09-20 10:30:00,64.44,64.73,64.21,64.65,19500.0,64.2666,64.5559,64.0373,64.4761,19500.0
2011-09-20 10:40:00,64.64,64.95,64.51,64.57,19300.0,64.4661,64.7753,64.3365,64.3963,19300.0
2011-09-20 10:50:00,64.57,64.8,64.39,64.58,31100.0,64.3963,64.6257,64.2168,64.4063,31100.0
2011-09-20 11:00:00,64.61,64.66,64.26,64.3,16500.0,64.4362,64.486,64.0871,64.127,16500.0
2011-09-20 11:10:00,64.36,64.41,63.99,64.04,13300.0,64.1869,64.2367,63.8178,63.8677,13300.0
2011-09-20 11:20:00,64.02,64.09,63.77,63.87,13600.0,63.8478,63.9176,63.5984,63.6982,13600.0
2011-09-20 11:30:00,63.87,64.37,63.72,64.37,43300.0,63.6982,64.1968,63.5486,64.1968,43300.0
2011-09-20 11:40:00,64.37,64.38,64.04,64.05,113200.0,64.1968,64.2068,63.8677,63.8777,113200.0
2011-09-20 11:50:00,64.05,64.32,63.95,64.31,20300.0,63.8777,64.147,63.778,64.137,20300.0
2011-09-20 12:00:00,64.33,64.34,63.97,64.05,7900.0,64.1569,64.1669,63.7979,63.8777,7900.0
2011-09-20 12:10:00,64.05,64.1,63.82,64.01,7200.0,63.8777,63.9276,63.6483,63.8378,7200.0
2011-09-20 12:20:00,63.98,64.09,63.91,63.94,7700.0,63.8079,63.9176,63.7381,63.768,7700.0
2011-09-20 12:30:00,63.9,63.9,63.7,63.73,10800.0,63.7281,63.7281,63.5286,63.5585,10800.0
2011-09-20 12:40:00,63.73,63.8,63.5,63.79,33200.0,63.5585,63.6284,63.3292,63.6184,33200.0
2011-09-20 12:50:00,63.77,64.3,63.77,64.24,19300.0,63.5984,64.127,63.5984,64.0672,19300.0
2011-09-20 13:00:00,64.23,64.56,64.17,64.56,14300.0,64.0572,64.3863,63.9974,64.3863,14300.0
2011-09-20 13:10:00,64.55,64.55,64.25,64.3,8600.0,64.3763,64.3763,64.0772,64.127,8600.0
2011-09-20 13:20:00,64.28,64.28,64.1,64.11,5900.0,64.1071,64.1071,63.9276,63.9375,5900.0
2011-09-20 13:30:00,64.11,64.44,64.01,64.39,9800.0,63.9375,64.2666,63.8378,64.2168,9800.0
2011-09-20 13:40:00,64.38,64.38,63.91,64.02,7200.0,64.2068,64.2068,63.7381,63.8478,7200.0
2011-09-20 13:50:00,64.0,64.4,63.98,64.4,3900.0,63.8278,64.2267,63.8079,64.2267,3900.0
2011-09-20 14:00:00,64.37,64.5,64.32,64.48,12900.0,64.1968,64.3265,64.147,64.3065,12900.0
2011-09-20 14:10:00,64.49,64.72,64.38,64.65,16700.0,64.3165,64.5459,64.2068,64.4761,16700.0
2011-09-20 14:20:00,64.63,64.66,64.54,64.61,14000.0,64.4561,64.486,64.3664,64.4362,14000.0
2011-09-20 14:30:00,64.67,65.03,64.39,64.5,37300.0,64.496,64.8551,64.2168,64.3265,37300.0
2011-09-20 14:40:00,64.46,64.61,64.29,64.36,29300.0,64.2866,64.4362,64.117,64.1869,29300.0
2011-09-20 14:50:00,64.34,64.59,64.34,64.56,15900.0,64.1669,64.4162,64.1669,64.3863,15900.0
2011-09-20 15:00:00,64.56,64.58,64.14,64.31,46100.0,64.3863,64.4063,63.9674,64.137,46100.0
2011-09-20 15:10:00,64.31,64.71,64.23,64.23,36600.0,64.137,64.5359,64.0572,64.0572,36600.0
2011-09-20 15:20:00,64.23,64.38,63.96,64.16,29400.0,64.0572,64.2068,63.7879,63.9874,29400.0
2011-09-20 15:30:00,64.09,64.73,64.09,64.7,29700.0,63.9176,64.5559,63.9176,64.5259,29700.0
2011-09-20 15:40:00,64.74,64.76,64.37,64.54,31600.0,64.5658,64.5858,64.1968,64.3664,31600.0
2011-09-20 15:50:00,64.51,64.61,64.3,64.33,72500.0,64.3365,64.4362,64.127,64.1569,72500.0
2011-09-21 09:30:00,65.21,67.81,65.09,67.27,66200.0,65.0346,67.6276,64.9149,67.089,66200.0
2011-09-21 09:40:00,67.28,68.32,67.12,68.16,114700.0,67.099,68.1362,66.9394,67.9766,114700.0
2011-09-21 09:50:00,68.08,68.15,67.21,67.45,46000.0,67.8968,67.9667,67.0292,67.2685,46000.0
2011-09-21 10:00:00,67.64,67.8,67.32,67.41,19800.0,67.458,67.6176,67.1389,67.2286,19800.0
2011-09-21 10:10:00,67.46,67.46,66.42,66.72,37300.0,67.2785,67.2785,66.2413,66.5405,37300.0
2011-09-21 10:20:00,66.63,66.76,66.15,66.54,23200.0,66.4507,66.5804,65.972,66.361,23200.0
2011-09-21 10:30:00,66.55,66.73,65.7,66.01,40300.0,66.371,66.5505,65.5232,65.8324,40300.0
2011-09-21 10:40:00,66.01,66.93,65.91,66.59,36100.0,65.8324,66.7499,65.7327,66.4109,36100.0
2011-09-21 10:50:00,66.51,66.52,65.47,65.59,51700.0,66.3311,66.341,65.2939,65.4135,51700.0
2011-09-21 11:00:00,65.59,65.93,65.53,65.88,28000.0,65.4135,65.7526,65.3537,65.7028,28000.0
2011-09-21 11:10:00,65.88,66.51,65.82,65.91,24900.0,65.7028,66.3311,65.6429,65.7327,24900.0
2011-09-21 11:20:00,65.95,65.95,65.7,65.94,12200.0,65.7726,65.7726,65.5232,65.7626,12200.0
2011-09-21 11:30:00,65.9,66.0,65.79,65.97,6700.0,65.7227,65.8224,65.613,65.7925,6700.0
2011-09-21 11:40:00,65.94,66.0,65.62,65.63,10200.0,65.7626,65.8224,65.4435,65.4534,10200.0
2011-09-21 11:50:00,65.67,65.69,65.25,65.36,13900.0,65.4933,65.5133,65.0745,65.1842,13900.0
2011-09-21 12:00:00,65.34,65.54,65.06,65.11,13000.0,65.1642,65.3637,64.885,64.9348,13000.0
2011-09-21 12:10:00,65.06,65.15,65.06,65.08,8100.0,64.885,64.9747,64.885,64.9049,8100.0
2011-09-21 12:20:00,65.08,65.15,64.61,64.61,17400.0,64.9049,64.9747,64.4362,64.4362,17400.0
2011-09-21 12:30:00,64.61,64.82,64.44,64.61,18500.0,64.4362,64.6456,64.2666,64.4362,18500.0
2011-09-21 12:40:00,64.58,65.04,64.58,64.92,17600.0,64.4063,64.865,64.4063,64.7453,17600.0
2011-09-21 12:50:00,64.87,64.88,64.37,64.49,15300.0,64.6955,64.7055,64.1968,64.3165,15300.0
2011-09-21 13:00:00,64.45,64.48,64.25,64.38,10100.0,64.2766,64.3065,64.0772,64.2068,10100.0
2011-09-21 13:10:00,64.37,64.4,63.95,63.98,30800.0,64.1968,64.2267,63.778,63.8079,30800.0
2011-09-21 13:20:00,63.99,64.41,63.8,64.29,20900.0,63.8178,64.2367,63.6284,64.117,20900.0
2011-09-21 13:30:00,64.29,64.33,63.96,64.03,6800.0,64.117,64.1569,63.7879,63.8577,6800.0
2011-09-21 13:40:00,64.05,64.19,64.0,64.19,10500.0,63.8777,64.0173,63.8278,64.0173,10500.0
2011-09-21 13:50:00,64.19,67.01,64.19,66.85,107100.0,64.0173,66.8297,64.0173,66.6702,107100.0
2011-09-21 14:00:00,66.91,77.89,66.7,76.9,702600.0,66.73,77.6805,66.5206,76.6931,702600.0
2011-09-21 14:10:00,77.62,79.9,73.16,73.9,1020500.0,77.4112,79.685,72.9632,73.7012,1020500.0
2011-09-21 14:20:00,73.85,76.0,72.56,75.29,543600.0,73.6513,75.7955,72.3648,75.0874,543600.0
2011-09-21 14:30:00,75.16,75.46,73.28,73.3,244200.0,74.9578,75.257,73.0829,73.1028,244200.0
2011-09-21 14:40:00,73.32,75.09,73.28,74.16,229200.0,73.1227,74.888,73.0829,73.9605,229200.0
2011-09-21 14:50:00,74.17,74.54,71.41,71.6,272700.0,73.9705,74.3395,71.2179,71.4074,272700.0
2011-09-21 15:00:00,71.56,73.19,70.78,71.81,243900.0,71.3675,72.9931,70.5896,71.6168,243900.0
2011-09-21 15:10:00,71.83,73.38,71.81,72.81,160800.0,71.6368,73.1826,71.6168,72.6141,160800.0
2011-09-21 15:20:00,72.81,73.09,71.06,71.46,116000.0,72.6141,72.8934,70.8688,71.2678,116000.0
2011-09-21 15:30:00,71.41,71.84,70.01,70.28,106200.0,71.2179,71.6467,69.8217,70.0909,106200.0
2011-09-21 15:40:00,70.49,70.99,70.01,70.3,141900.0,70.3004,70.799,69.8217,70.1109,141900.0
2011-09-21 15:50:00,70.3,70.69,70.24,70.36,257800.0,70.1109,70.4998,70.051,70.1707,257800.0
2011-09-22 09:30:00,67.77,69.36,67.14,68.02,141100.0,67.5877,69.1734,66.9594,67.837,141100.0
2011-09-22 09:40:00,68.03,69.0,68.03,68.51,94100.0,67.847,68.8144,67.847,68.3257,94100.0
2011-09-22 09:50:00,68.47,68.75,68.19,68.29,48300.0,68.2858,68.565,68.0066,68.1063,48300.0
2011-09-22 10:00:00,68.25,69.0,68.25,68.53,59300.0,68.0664,68.8144,68.0664,68.3456,59300.0
2011-09-22 10:10:00,68.55,68.98,68.17,68.5,85700.0,68.3656,68.7944,67.9866,68.3157,85700.0
2011-09-22 10:20:00,68.49,69.02,68.31,68.43,48600.0,68.3057,68.8343,68.1262,68.2459,48600.0
2011-09-22 10:30:00,68.43,68.59,67.89,67.97,44600.0,68.2459,68.4055,67.7074,67.7871,44600.0
2011-09-22 10:40:00,67.97,68.63,67.64,68.63,54100.0,67.7871,68.4454,67.458,68.4454,54100.0
2011-09-22 10:50:00,68.7,69.55,68.49,69.16,38400.0,68.5152,69.3629,68.3057,68.9739,38400.0
2011-09-22 11:00:00,69.18,69.87,68.62,68.62,77000.0,68.9939,69.682,68.4354,68.4354,77000.0
2011-09-22 11:10:00,68.73,68.98,68.6,68.73,67100.0,68.5451,68.7944,68.4154,68.5451,67100.0
2011-09-22 11:20:00,68.73,68.85,68.64,68.72,24400.0,68.5451,68.6648,68.4553,68.5351,24400.0
2011-09-22 11:30:00,68.65,69.45,68.65,69.28,23400.0,68.4653,69.2632,68.4653,69.0936,23400.0
2011-09-22 11:40:00,69.2,69.2,68.65,68.74,13100.0,69.0138,69.0138,68.4653,68.5551,13100.0
2011-09-22 11:50:00,68.71,69.53,68.65,69.24,39100.0,68.5252,69.3429,68.4653,69.0537,39100.0
2011-09-22 12:00:00,69.25,69.49,68.64,68.71,29700.0,69.0637,69.3031,68.4553,68.5252,29700.0
2011-09-22 12:10:00,68.71,69.04,68.63,68.78,30700.0,68.5252,68.8543,68.4454,68.595,30700.0
2011-09-22 12:20:00,68.77,68.89,68.63,68.71,48400.0,68.585,68.7047,68.4454,68.5252,48400.0
2011-09-22 12:30:00,68.74,69.1,68.67,69.06,31200.0,68.5551,68.9141,68.4853,68.8742,31200.0
2011-09-22 12:40:00,69.11,70.0,69.11,69.87,44400.0,68.9241,69.8117,68.9241,69.682,44400.0
2011-09-22 12:50:00,69.86,69.86,68.78,68.89,24700.0,69.6721,69.6721,68.595,68.7047,24700.0
2011-09-22 13:00:00,68.95,69.06,68.63,68.75,27100.0,68.7645,68.8742,68.4454,68.565,27100.0
2011-09-22 13:10:00,68.75,68.83,68.16,68.44,19800.0,68.565,68.6448,67.9766,68.2559,19800.0
2011-09-22 13:20:00,68.39,68.48,67.83,68.0,40000.0,68.206,68.2958,67.6475,67.8171,40000.0
2011-09-22 13:30:00,67.96,68.3,67.57,67.76,46200.0,67.7772,68.1163,67.3882,67.5777,46200.0
2011-09-22 13:40:00,67.76,68.42,67.66,68.29,64600.0,67.5777,68.2359,67.478,68.1063,64600.0
2011-09-22 13:50:00,68.13,68.24,67.51,67.66,31200.0,67.9467,68.0564,67.3284,67.478,31200.0
2011-09-22 14:00:00,67.68,67.95,67.3,67.46,51400.0,67.4979,67.7672,67.1189,67.2785,51400.0
2011-09-22 14:10:00,67.43,67.99,67.43,67.98,26500.0,67.2486,67.8071,67.2486,67.7971,26500.0
2011-09-22 14:20:00,68.0,69.03,67.93,68.43,51700.0,67.8171,68.8443,67.7473,68.2459,51700.0
2011-09-22 14:30:00,68.43,68.49,67.64,68.02,48600.0,68.2459,68.3057,67.458,67.837,48600.0
2011-09-22 14:40:00,68.02,68.15,67.4,67.51,54400.0,67.837,67.9667,67.2187,67.3284,54400.0
2011-09-22 14:50:00,67.57,67.58,67.01,67.06,40100.0,67.3882,67.3982,66.8297,66.8796,40100.0
2011-09-22 15:00:00,67.01,67.11,66.71,66.97,47800.0,66.8297,66.9295,66.5305,66.7898,47800.0
2011-09-22 15:10:00,67.03,67.1,66.41,66.56,60600.0,66.8497,66.9195,66.2313,66.3809,60600.0
2011-09-22 15:20:00,66.58,66.58,65.87,66.38,70800.0,66.4009,66.4009,65.6928,66.2014,70800.0
2011-09-22 15:30:00,66.46,66.61,65.87,66.45,56000.0,66.2812,66.4308,65.6928,66.2712,56000.0
2011-09-22 15:40:00,66.46,66.77,66.09,66.49,106700.0,66.2812,66.5904,65.9122,66.3111,106700.0
2011-09-22 15:50:00,66.45,66.68,66.09,66.34,102700.0,66.2712,66.5006,65.9122,66.1615,102700.0
2011-09-23 09:30:00,66.02,66.58,65.45,65.5,34800.0,65.8424,66.4009,65.2739,65.3238,34800.0
2011-09-23 09:40:00,65.57,66.49,65.51,65.74,18200.0,65.3936,66.3111,65.3338,65.5631,18200.0
2011-09-23 09:50:00,65.86,66.2,65.55,66.0,18500.0,65.6828,66.0219,65.3737,65.8224,18500.0
2011-09-23 10:00:00,66.0,66.07,65.74,66.0,19800.0,65.8224,65.8923,65.5631,65.8224,19800.0
2011-09-23 10:10:00,66.07,66.07,65.43,65.76,13300.0,65.8923,65.8923,65.254,65.5831,13300.0
2011-09-23 10:20:00,65.64,66.01,65.49,65.87,6800.0,65.4634,65.8324,65.3138,65.6928,6800.0
2011-09-23 10:30:00,65.87,66.02,65.85,65.85,2800.0,65.6928,65.8424,65.6728,65.6728,2800.0
2011-09-23 10:40:00,65.86,66.01,65.57,65.94,6600.0,65.6828,65.8324,65.3936,65.7626,6600.0
2011-09-23 10:50:00,66.02,66.02,65.67,65.67,5100.0,65.8424,65.8424,65.4933,65.4933,5100.0
2011-09-23 11:00:00,65.69,65.83,65.33,65.83,12600.0,65.5133,65.6529,65.1542,65.6529,12600.0
2011-09-23 11:10:00,65.9,66.23,65.84,65.89,9400.0,65.7227,66.0518,65.6629,65.7127,9400.0
2011-09-23 11:20:00,65.96,66.26,65.53,65.84,17600.0,65.7825,66.0817,65.3537,65.6629,17600.0
2011-09-23 11:30:00,65.88,65.88,65.5,65.61,13400.0,65.7028,65.7028,65.3238,65.4335,13400.0
2011-09-23 11:40:00,65.6,65.71,65.51,65.6,3500.0,65.4235,65.5332,65.3338,65.4235,3500.0
2011-09-23 11:50:00,65.55,65.91,65.49,65.91,12200.0,65.3737,65.7327,65.3138,65.7327,12200.0
2011-09-23 12:00:00,65.97,66.08,65.77,66.07,6400.0,65.7925,65.9022,65.5931,65.8923,6400.0
2011-09-23 12:10:00,66.04,66.09,65.69,66.04,3900.0,65.8623,65.9122,65.5133,65.8623,3900.0
2011-09-23 12:20:00,66.0,66.0,65.43,65.56,19200.0,65.8224,65.8224,65.254,65.3836,19200.0
2011-09-23 12:30:00,65.58,65.61,65.31,65.43,32400.0,65.4036,65.4335,65.1343,65.254,32400.0
2011-09-23 12:40:00,65.4,65.99,65.28,65.49,27200.0,65.2241,65.8125,65.1044,65.3138,27200.0
2011-09-23 12:50:00,65.53,65.9,65.38,65.44,10800.0,65.3537,65.7227,65.2041,65.2639,10800.0
2011-09-23 13:00:00,65.45,65.63,65.43,65.57,11200.0,65.2739,65.4534,65.254,65.3936,11200.0
2011-09-23 13:10:00,65.55,65.81,65.55,65.59,5000.0,65.3737,65.633,65.3737,65.4135,5000.0
2011-09-23 13:20:00,65.53,65.75,65.49,65.7,13100.0,65.3537,65.5731,65.3138,65.5232,13100.0
2011-09-23 13:30:00,65.53,65.76,65.5,65.62,13200.0,65.3537,65.5831,65.3238,65.4435,13200.0
2011-09-23 13:40:00,65.54,65.75,65.5,65.67,9300.0,65.3637,65.5731,65.3238,65.4933,9300.0
2011-09-23 13:50:00,65.67,65.82,65.49,65.68,7000.0,65.4933,65.6429,65.3138,65.5033,7000.0
2011-09-23 14:00:00,65.68,65.86,65.53,65.53,4900.0,65.5033,65.6828,65.3537,65.3537,4900.0
2011-09-23 14:10:00,65.55,65.76,65.48,65.69,7500.0,65.3737,65.5831,65.3038,65.5133,7500.0
2011-09-23 14:20:00,65.71,65.78,65.56,65.69,7500.0,65.5332,65.603,65.3836,65.5133,7500.0
2011-09-23 14:30:00,65.69,66.01,65.66,65.98,6200.0,65.5133,65.8324,65.4834,65.8025,6200.0
2011-09-23 14:40:00,65.96,65.98,65.72,65.83,6500.0,65.7825,65.8025,65.5432,65.6529,6500.0
2011-09-23 14:50:00,65.74,65.92,65.67,65.67,7100.0,65.5631,65.7427,65.4933,65.4933,7100.0
2011-09-23 15:00:00,65.76,66.02,65.7,65.81,11300.0,65.5831,65.8424,65.5232,65.633,11300.0
2011-09-23 15:10:00,65.81,65.95,65.69,65.88,8400.0,65.633,65.7726,65.5133,65.7028,8400.0
2011-09-23 15:20:00,65.84,66.22,65.84,66.22,16900.0,65.6629,66.0419,65.6629,66.0419,16900.0
2011-09-23 15:30:00,66.24,66.36,65.75,65.92,54400.0,66.0618,66.1815,65.5731,65.7427,54400.0
2011-09-23 15:40:00,65.92,66.0,65.74,65.83,17200.0,65.7427,65.8224,65.5631,65.6529,17200.0
2011-09-23 15:50:00,65.88,66.34,65.76,66.34,28900.0,65.7028,66.1615,65.5831,66.1615,28900.0
2011-09-26 09:30:00,66.97,67.78,66.64,66.78,15900.0,66.7898,67.5977,66.4607,66.6003,15900.0
2011-09-26 09:40:00,66.71,66.71,65.5,65.81,26500.0,66.5305,66.5305,65.3238,65.633,26500.0
2011-09-26 09:50:00,65.8,65.87,64.68,64.81,11300.0,65.623,65.6928,64.506,64.6356,11300.0
2011-09-26 10:00:00,64.83,65.52,64.44,64.44,15800.0,64.6556,65.3437,64.2666,64.2666,15800.0
2011-09-26 10:10:00,64.43,64.52,63.44,63.55,35400.0,64.2567,64.3464,63.2693,63.379,35400.0
2011-09-26 10:20:00,63.6,65.07,63.55,65.07,15300.0,63.4289,64.8949,63.379,64.8949,15300.0
2011-09-26 10:30:00,65.04,65.17,64.26,64.54,52600.0,64.865,64.9947,64.0871,64.3664,52600.0
2011-09-26 10:40:00,64.5,65.1,64.28,64.91,58900.0,64.3265,64.9249,64.1071,64.7354,58900.0
2011-09-26 10:50:00,65.02,65.82,65.02,65.59,20700.0,64.8451,65.6429,64.8451,65.4135,20700.0
2011-09-26 11:00:00,65.53,65.55,65.17,65.48,7900.0,65.3537,65.3737,64.9947,65.3038,7900.0
2011-09-26 11:10:00,65.38,65.55,65.24,65.46,7700.0,65.2041,65.3737,65.0645,65.2839,7700.0
2011-09-26 11:20:00,65.39,65.39,64.93,65.08,7100.0,65.2141,65.2141,64.7553,64.9049,7100.0
2011-09-26 11:30:00,65.12,65.34,65.02,65.16,18400.0,64.9448,65.1642,64.8451,64.9847,18400.0
2011-09-26 11:40:00,65.16,65.4,65.08,65.13,14700.0,64.9847,65.2241,64.9049,64.9548,14700.0
2011-09-26 11:50:00,65.19,65.26,64.75,64.88,24700.0,65.0146,65.0844,64.5758,64.7055,24700.0
2011-09-26 12:00:00,64.92,64.92,64.25,64.61,35300.0,64.7453,64.7453,64.0772,64.4362,35300.0
2011-09-26 12:10:00,64.6,64.75,64.34,64.62,16800.0,64.4262,64.5758,64.1669,64.4462,16800.0
2011-09-26 12:20:00,64.66,64.82,64.59,64.63,11600.0,64.486,64.6456,64.4162,64.4561,11600.0
2011-09-26 12:30:00,64.61,64.7,64.13,64.2,19100.0,64.4362,64.5259,63.9575,64.0273,19100.0
2011-09-26 12:40:00,64.21,64.34,63.48,63.5,36600.0,64.0373,64.1669,63.3092,63.3292,36600.0
2011-09-26 12:50:00,63.5,64.19,63.42,64.19,19000.0,63.3292,64.0173,63.2494,64.0173,19000.0
2011-09-26 13:00:00,64.15,64.15,63.7,63.79,20500.0,63.9774,63.9774,63.5286,63.6184,20500.0
2011-09-26 13:10:00,63.74,63.79,63.25,63.65,34300.0,63.5685,63.6184,63.0798,63.4788,34300.0
2011-09-26 13:20:00,63.65,64.39,63.64,64.03,22700.0,63.4788,64.2168,63.4688,63.8577,22700.0
2011-09-26 13:30:00,64.12,64.49,63.99,64.02,13400.0,63.9475,64.3165,63.8178,63.8478,13400.0
2011-09-26 13:40:00,64.04,64.1,63.57,63.61,22700.0,63.8677,63.9276,63.399,63.4389,22700.0
2011-09-26 13:50:00,63.63,63.79,63.53,63.69,12900.0,63.4588,63.6184,63.3591,63.5187,12900.0
2011-09-26 14:00:00,63.62,63.9,63.45,63.45,15200.0,63.4488,63.7281,63.2793,63.2793,15200.0
2011-09-26 14:10:00,63.51,63.53,63.27,63.31,8600.0,63.3391,63.3591,63.0998,63.1397,8600.0
2011-09-26 14:20:00,63.27,63.46,63.13,63.31,13500.0,63.0998,63.2893,62.9602,63.1397,13500.0
2011-09-26 14:30:00,63.31,63.61,63.25,63.37,16400.0,63.1397,63.4389,63.0798,63.1995,16400.0
2011-09-26 14:40:00,63.37,63.88,63.32,63.7,26000.0,63.1995,63.7081,63.1497,63.5286,26000.0
2011-09-26 14:50:00,63.71,64.24,63.71,64.17,15800.0,63.5386,64.0672,63.5386,63.9974,15800.0
2011-09-26 15:00:00,64.24,64.41,64.14,64.39,16700.0,64.0672,64.2367,63.9674,64.2168,16700.0
2011-09-26 15:10:00,64.34,64.61,64.27,64.61,30900.0,64.1669,64.4362,64.0971,64.4362,30900.0
2011-09-26 15:20:00,64.57,64.7,64.17,64.4,27900.0,64.3963,64.5259,63.9974,64.2267,27900.0
2011-09-26 15:30:00,64.39,64.42,63.99,64.23,15100.0,64.2168,64.2467,63.8178,64.0572,15100.0
2011-09-26 15:40:00,64.33,64.41,64.15,64.33,18400.0,64.1569,64.2367,63.9774,64.1569,18400.0
2011-09-26 15:50:00,64.33,64.38,64.11,64.26,35100.0,64.1569,64.2068,63.9375,64.0871,35100.0
2011-09-27 09:30:00,64.48,65.61,64.36,64.5,52700.0,64.3065,65.4335,64.1869,64.3265,52700.0
2011-09-27 09:40:00,64.4,64.73,64.32,64.43,21400.0,64.2267,64.5559,64.147,64.2567,21400.0
2011-09-27 09:50:00,64.47,64.71,64.29,64.46,19400.0,64.2966,64.5359,64.117,64.2866,19400.0
2011-09-27 10:00:00,64.38,64.51,63.28,63.41,88200.0,64.2068,64.3365,63.1098,63.2394,88200.0
2011-09-27 10:10:00,63.42,63.74,63.09,63.24,21400.0,63.2494,63.5685,62.9203,63.0699,21400.0
2011-09-27 10:20:00,63.34,64.01,63.34,63.84,17500.0,63.1696,63.8378,63.1696,63.6683,17500.0
2011-09-27 10:30:00,63.82,64.15,63.74,63.86,5700.0,63.6483,63.9774,63.5685,63.6882,5700.0
2011-09-27 10:40:00,63.84,64.14,63.77,64.1,8400.0,63.6683,63.9674,63.5984,63.9276,8400.0
2011-09-27 10:50:00,64.13,64.3,63.88,64.3,12200.0,63.9575,64.127,63.7081,64.127,12200.0
2011-09-27 11:00:00,64.21,64.26,64.06,64.19,5500.0,64.0373,64.0871,63.8877,64.0173,5500.0
2011-09-27 11:10:00,64.19,64.19,63.81,64.05,5500.0,64.0173,64.0173,63.6383,63.8777,5500.0
2011-09-27 11:20:00,63.99,64.17,63.86,63.87,10500.0,63.8178,63.9974,63.6882,63.6982,10500.0
2011-09-27 11:30:00,63.88,63.98,63.82,63.89,4400.0,63.7081,63.8079,63.6483,63.7181,4400.0
2011-09-27 11:40:00,63.89,63.96,63.73,63.78,5700.0,63.7181,63.7879,63.5585,63.6084,5700.0
2011-09-27 11:50:00,63.75,63.93,63.72,63.85,5900.0,63.5785,63.758,63.5486,63.6782,5900.0
2011-09-27 12:00:00,63.82,63.87,63.71,63.81,13500.0,63.6483,63.6982,63.5386,63.6383,13500.0
2011-09-27 12:10:00,63.88,64.0,63.71,63.72,10500.0,63.7081,63.8278,63.5386,63.5486,10500.0
2011-09-27 12:20:00,63.71,63.75,63.57,63.72,9700.0,63.5386,63.5785,63.399,63.5486,9700.0
2011-09-27 12:30:00,63.78,63.78,63.5,63.61,11700.0,63.6084,63.6084,63.3292,63.4389,11700.0
2011-09-27 12:40:00,63.61,63.74,63.58,63.71,3000.0,63.4389,63.5685,63.409,63.5386,3000.0
2011-09-27 12:50:00,63.7,63.78,63.56,63.6,14100.0,63.5286,63.6084,63.389,63.4289,14100.0
2011-09-27 13:00:00,63.69,63.91,63.65,63.91,4700.0,63.5187,63.7381,63.4788,63.7381,4700.0
2011-09-27 13:10:00,63.93,64.1,63.93,64.07,4700.0,63.758,63.9276,63.758,63.8976,4700.0
2011-09-27 13:20:00,64.06,64.13,63.84,63.99,7100.0,63.8877,63.9575,63.6683,63.8178,7100.0
2011-09-27 13:30:00,64.01,64.01,63.81,63.98,4800.0,63.8378,63.8378,63.6383,63.8079,4800.0
2011-09-27 13:40:00,64.01,64.09,63.94,64.09,7200.0,63.8378,63.9176,63.768,63.9176,7200.0
2011-09-27 13:50:00,64.09,64.13,63.94,63.96,7900.0,63.9176,63.9575,63.768,63.7879,7900.0
2011-09-27 14:00:00,63.97,64.0,63.95,63.99,8700.0,63.7979,63.8278,63.778,63.8178,8700.0
2011-09-27 14:10:00,63.94,64.0,63.72,63.74,12200.0,63.768,63.8278,63.5486,63.5685,12200.0
2011-09-27 14:20:00,63.75,63.75,63.58,63.59,4500.0,63.5785,63.5785,63.409,63.4189,4500.0
2011-09-27 14:30:00,63.5,63.86,63.5,63.73,9800.0,63.3292,63.6882,63.3292,63.5585,9800.0
2011-09-27 14:40:00,63.78,63.82,63.66,63.66,5200.0,63.6084,63.6483,63.4887,63.4887,5200.0
2011-09-27 14:50:00,63.69,63.86,63.56,63.66,8500.0,63.5187,63.6882,63.389,63.4887,8500.0
2011-09-27 15:00:00,63.66,63.7,63.56,63.63,16900.0,63.4887,63.5286,63.389,63.4588,16900.0
2011-09-27 15:10:00,63.7,63.77,63.32,63.72,13700.0,63.5286,63.5984,63.1497,63.5486,13700.0
2011-09-27 15:20:00,63.69,63.71,63.31,63.47,8400.0,63.5187,63.5386,63.1397,63.2992,8400.0
2011-09-27 15:30:00,63.43,63.75,63.38,63.5,18300.0,63.2594,63.5785,63.2095,63.3292,18300.0
2011-09-27 15:40:00,63.49,63.66,63.33,63.33,19800.0,63.3192,63.4887,63.1596,63.1596,19800.0
2011-09-27 15:50:00,63.3,63.43,63.01,63.09,65300.0,63.1297,63.2594,62.8405,62.9203,65300.0
2011-09-28 09:30:00,63.95,64.2,62.75,63.01,31600.0,63.778,64.0273,62.5812,62.8405,31600.0
2011-09-28 09:40:00,63.06,63.6,62.92,63.4,16400.0,62.8904,63.4289,62.7507,63.2294,16400.0
2011-09-28 09:50:00,63.37,64.49,63.37,64.12,55400.0,63.1995,64.3165,63.1995,63.9475,55400.0
2011-09-28 10:00:00,64.11,64.38,63.92,64.03,12900.0,63.9375,64.2068,63.748,63.8577,12900.0
2011-09-28 10:10:00,64.0,64.03,63.02,63.05,13200.0,63.8278,63.8577,62.8505,62.8804,13200.0
2011-09-28 10:20:00,63.11,63.31,62.98,63.26,13100.0,62.9402,63.1397,62.8106,63.0898,13100.0
2011-09-28 10:30:00,63.28,63.31,63.01,63.01,13000.0,63.1098,63.1397,62.8405,62.8405,13000.0
2011-09-28 10:40:00,63.02,63.04,62.42,62.53,19600.0,62.8505,62.8704,62.2521,62.3618,19600.0
2011-09-28 10:50:00,62.53,62.57,62.36,62.51,11900.0,62.3618,62.4017,62.1922,62.3418,11900.0
2011-09-28 11:00:00,62.5,62.5,62.01,62.07,12100.0,62.3319,62.3319,61.8432,61.903,12100.0
2011-09-28 11:10:00,62.05,62.47,61.82,62.19,19700.0,61.8831,62.3019,61.6537,62.0227,19700.0
2011-09-28 11:20:00,62.16,62.35,61.86,61.86,7600.0,61.9928,62.1823,61.6936,61.6936,7600.0
2011-09-28 11:30:00,61.92,62.16,61.73,62.16,15200.0,61.7534,61.9928,61.5639,61.9928,15200.0
2011-09-28 11:40:00,62.18,62.31,62.03,62.27,17900.0,62.0127,62.1424,61.8631,62.1025,17900.0
2011-09-28 11:50:00,62.22,62.81,62.2,62.55,29900.0,62.0526,62.641,62.0327,62.3817,29900.0
2011-09-28 12:00:00,62.55,62.7,62.5,62.58,6300.0,62.3817,62.5313,62.3319,62.4116,6300.0
2011-09-28 12:10:00,62.49,62.91,62.49,62.69,14200.0,62.3219,62.7408,62.3219,62.5213,14200.0
2011-09-28 12:20:00,62.74,63.23,62.73,63.16,7900.0,62.5712,63.0599,62.5612,62.9901,7900.0
2011-09-28 12:30:00,63.08,63.09,62.81,63.0,9800.0,62.9103,62.9203,62.641,62.8305,9800.0
2011-09-28 12:40:00,62.88,62.99,62.76,62.79,2300.0,62.7108,62.8205,62.5912,62.6211,2300.0
2011-09-28 12:50:00,62.81,63.06,62.81,63.06,4800.0,62.641,62.8904,62.641,62.8904,4800.0
2011-09-28 13:00:00,63.06,63.06,62.7,62.71,17700.0,62.8904,62.8904,62.5313,62.5413,17700.0
2011-09-28 13:10:00,62.65,62.73,62.42,62.65,20900.0,62.4815,62.5612,62.2521,62.4815,20900.0
2011-09-28 13:20:00,62.61,62.61,62.32,62.5,12300.0,62.4416,62.4416,62.1523,62.3319,12300.0
2011-09-28 13:30:00,62.5,62.5,62.09,62.26,7000.0,62.3319,62.3319,61.923,62.0925,7000.0
2011-09-28 13:40:00,62.26,62.29,62.06,62.08,9100.0,62.0925,62.1224,61.893,61.913,9100.0
2011-09-28 13:50:00,62.07,62.07,61.2,61.32,29600.0,61.903,61.903,61.0354,61.155,29600.0
2011-09-28 14:00:00,61.32,61.62,61.28,61.6,13000.0,61.155,61.4542,61.1151,61.4343,13000.0
2011-09-28 14:10:00,61.51,61.63,61.33,61.6,8100.0,61.3445,61.4642,61.165,61.4343,8100.0
2011-09-28 14:20:00,61.62,61.64,61.5,61.5,10100.0,61.4542,61.4742,61.3345,61.3345,10100.0
2011-09-28 14:30:00,61.5,61.65,61.48,61.51,11700.0,61.3345,61.4841,61.3146,61.3445,11700.0
2011-09-28 14:40:00,61.54,61.86,61.54,61.83,25800.0,61.3744,61.6936,61.3744,61.6637,25800.0
2011-09-28 14:50:00,61.82,61.9,61.73,61.76,10700.0,61.6537,61.7335,61.5639,61.5938,10700.0
2011-09-28 15:00:00,61.72,62.09,61.7,61.83,16800.0,61.554,61.923,61.534,61.6637,16800.0
2011-09-28 15:10:00,61.83,62.37,61.83,62.21,66100.0,61.6637,62.2022,61.6637,62.0426,66100.0
2011-09-28 15:20:00,62.2,62.22,61.79,61.86,27600.0,62.0327,62.0526,61.6238,61.6936,27600.0
2011-09-28 15:30:00,61.81,61.88,61.5,61.51,27700.0,61.6437,61.7135,61.3345,61.3445,27700.0
2011-09-28 15:40:00,61.51,61.6,61.18,61.19,36200.0,61.3445,61.4343,61.0154,61.0254,36200.0
2011-09-28 15:50:00,61.25,61.37,61.02,61.07,49200.0,61.0852,61.2049,60.8558,60.9057,49200.0
2011-09-29 09:30:00,62.31,62.6,62.0,62.07,16200.0,62.1424,62.4316,61.8332,61.903,16200.0
2011-09-29 09:40:00,62.17,62.4,61.81,62.37,13800.0,62.0027,62.2321,61.6437,62.2022,13800.0
2011-09-29 09:50:00,62.37,62.37,61.33,61.33,5900.0,62.2022,62.2022,61.165,61.165,5900.0
2011-09-29 10:00:00,61.25,61.27,60.67,60.67,15500.0,61.0852,61.1052,60.5068,60.5068,15500.0
2011-09-29 10:10:00,60.56,60.7,60.2,60.34,10600.0,60.3971,60.5367,60.038,60.1777,10600.0
2011-09-29 10:20:00,60.29,60.39,60.13,60.31,17300.0,60.1278,60.2275,59.9682,60.1477,17300.0
2011-09-29 10:30:00,60.27,60.27,59.87,60.01,31400.0,60.1079,60.1079,59.7089,59.8486,31400.0
2011-09-29 10:40:00,59.95,60.01,59.08,59.32,21700.0,59.7887,59.8486,58.9211,59.1604,21700.0
2011-09-29 10:50:00,59.28,59.4,59.02,59.39,21700.0,59.1205,59.2402,58.8612,59.2302,21700.0
2011-09-29 11:00:00,59.36,59.81,59.36,59.69,6900.0,59.2003,59.6491,59.2003,59.5294,6900.0
2011-09-29 11:10:00,59.72,59.9,59.43,59.43,9800.0,59.5593,59.7389,59.2701,59.2701,9800.0
2011-09-29 11:20:00,59.51,59.89,59.51,59.89,6900.0,59.3499,59.7289,59.3499,59.7289,6900.0
2011-09-29 11:30:00,59.9,60.04,59.75,59.75,8400.0,59.7389,59.8785,59.5893,59.5893,8400.0
2011-09-29 11:40:00,59.75,59.84,59.61,59.71,10600.0,59.5893,59.679,59.4496,59.5494,10600.0
2011-09-29 11:50:00,59.76,59.76,59.47,59.47,3100.0,59.5992,59.5992,59.31,59.31,3100.0
2011-09-29 12:00:00,59.48,59.64,59.33,59.36,5400.0,59.32,59.4796,59.1704,59.2003,5400.0
2011-09-29 12:10:00,59.4,59.55,59.32,59.34,4100.0,59.2402,59.3898,59.1604,59.1804,4100.0
2011-09-29 12:20:00,59.31,59.4,59.16,59.27,10500.0,59.1504,59.2402,59.0008,59.1105,10500.0
2011-09-29 12:30:00,59.2,59.26,59.01,59.11,11200.0,59.0407,59.1006,58.8512,58.951,11200.0
2011-09-29 12:40:00,59.09,59.18,59.05,59.06,7800.0,58.931,59.0208,58.8911,58.9011,7800.0
2011-09-29 12:50:00,59.11,59.24,59.03,59.05,11800.0,58.951,59.0806,58.8712,58.8911,11800.0
2011-09-29 13:00:00,59.05,59.19,59.0,59.15,10100.0,58.8911,59.0308,58.8413,58.9909,10100.0
2011-09-29 13:10:00,59.22,59.22,58.8,58.8,5500.0,59.0607,59.0607,58.6418,58.6418,5500.0
2011-09-29 13:20:00,58.78,59.01,58.65,58.65,12800.0,58.6219,58.8512,58.4922,58.4922,12800.0
2011-09-29 13:30:00,58.65,58.72,58.36,58.5,53600.0,58.4922,58.562,58.203,58.3426,53600.0
2011-09-29 13:40:00,58.5,58.65,58.4,58.64,29500.0,58.3426,58.4922,58.2429,58.4822,29500.0
2011-09-29 13:50:00,58.63,58.87,58.6,58.78,12200.0,58.4723,58.7116,58.4424,58.6219,12200.0
2011-09-29 14:00:00,58.77,58.77,58.08,58.21,12800.0,58.6119,58.6119,57.9237,58.0534,12800.0
2011-09-29 14:10:00,58.11,58.17,57.79,57.79,31700.0,57.9537,58.0135,57.6345,57.6345,31700.0
2011-09-29 14:20:00,57.79,58.27,57.75,58.2,20100.0,57.6345,58.1132,57.5946,58.0434,20100.0
2011-09-29 14:30:00,58.22,58.35,58.02,58.3,11300.0,58.0634,58.193,57.8639,58.1432,11300.0
2011-09-29 14:40:00,58.35,58.37,58.17,58.36,11900.0,58.193,58.213,58.0135,58.203,11900.0
2011-09-29 14:50:00,58.33,58.83,58.22,58.83,15000.0,58.1731,58.6717,58.0634,58.6717,15000.0
2011-09-29 15:00:00,58.83,58.95,58.57,58.87,14700.0,58.6717,58.7914,58.4124,58.7116,14700.0
2011-09-29 15:10:00,58.87,59.08,58.77,58.86,25500.0,58.7116,58.9211,58.6119,58.7017,25500.0
2011-09-29 15:20:00,58.89,59.46,58.89,59.37,14900.0,58.7316,59.3,58.7316,59.2103,14900.0
2011-09-29 15:30:00,59.31,59.54,59.26,59.54,21400.0,59.1504,59.3798,59.1006,59.3798,21400.0
2011-09-29 15:40:00,59.52,59.56,59.32,59.5,24200.0,59.3599,59.3998,59.1604,59.3399,24200.0
2011-09-29 15:50:00,59.52,60.0,59.51,59.93,43200.0,59.3599,59.8386,59.3499,59.7688,43200.0
2011-09-30 09:30:00,58.72,59.43,58.72,58.96,44800.0,58.562,59.2701,58.562,58.8014,44800.0
2011-09-30 09:40:00,58.7,58.97,58.31,58.34,60100.0,58.5421,58.8114,58.1531,58.183,60100.0
2011-09-30 09:50:00,58.32,58.32,57.92,57.93,47900.0,58.1631,58.1631,57.7642,57.7742,47900.0
2011-09-30 10:00:00,57.92,57.96,57.44,57.62,41000.0,57.7642,57.8041,57.2855,57.465,41000.0
2011-09-30 10:10:00,57.58,57.9,57.43,57.77,33300.0,57.4251,57.7442,57.2755,57.6146,33300.0
2011-09-30 10:20:00,57.69,58.33,57.69,58.05,27100.0,57.5348,58.1731,57.5348,57.8938,27100.0
2011-09-30 10:30:00,57.96,58.55,57.95,58.4,10400.0,57.8041,58.3925,57.7941,58.2429,10400.0
2011-09-30 10:40:00,58.41,58.55,58.18,58.23,8000.0,58.2529,58.3925,58.0235,58.0733,8000.0
2011-09-30 10:50:00,58.22,58.47,58.08,58.09,9000.0,58.0634,58.3127,57.9237,57.9337,9000.0
2011-09-30 11:00:00,58.16,58.77,58.16,58.57,4500.0,58.0035,58.6119,58.0035,58.4124,4500.0
2011-09-30 11:10:00,58.52,58.85,58.5,58.68,3500.0,58.3626,58.6917,58.3426,58.5221,3500.0
2011-09-30 11:20:00,58.64,58.99,58.64,58.89,3700.0,58.4822,58.8313,58.4822,58.7316,3700.0
2011-09-30 11:30:00,58.97,59.14,58.9,58.94,5800.0,58.8114,58.9809,58.7415,58.7814,5800.0
2011-09-30 11:40:00,58.96,59.04,58.88,59.02,4200.0,58.8014,58.8812,58.7216,58.8612,4200.0
2011-09-30 11:50:00,59.04,59.14,59.0,59.12,11600.0,58.8812,58.9809,58.8413,58.961,11600.0
2011-09-30 12:00:00,59.12,59.14,59.02,59.12,15900.0,58.961,58.9809,58.8612,58.961,15900.0
2011-09-30 12:10:00,59.11,59.32,59.09,59.32,15300.0,58.951,59.1604,58.931,59.1604,15300.0
2011-09-30 12:20:00,59.32,59.46,59.3,59.42,5200.0,59.1604,59.3,59.1405,59.2601,5200.0
2011-09-30 12:30:00,59.42,59.59,59.39,59.57,5700.0,59.2601,59.4297,59.2302,59.4097,5700.0
2011-09-30 12:40:00,59.54,59.72,59.5,59.5,3000.0,59.3798,59.5593,59.3399,59.3399,3000.0
2011-09-30 12:50:00,59.54,59.58,59.35,59.44,7500.0,59.3798,59.4197,59.1903,59.2801,7500.0
2011-09-30 13:00:00,59.42,59.42,59.08,59.25,11100.0,59.2601,59.2601,58.9211,59.0906,11100.0
2011-09-30 13:10:00,59.2,59.24,58.99,59.18,20800.0,59.0407,59.0806,58.8313,59.0208,20800.0
2011-09-30 13:20:00,59.18,59.25,59.02,59.21,2900.0,59.0208,59.0906,58.8612,59.0507,2900.0
2011-09-30 13:30:00,59.18,59.26,58.96,59.06,5700.0,59.0208,59.1006,58.8014,58.9011,5700.0
2011-09-30 13:40:00,59.08,59.09,58.68,59.08,5700.0,58.9211,58.931,58.5221,58.9211,5700.0
2011-09-30 13:50:00,59.11,59.42,59.11,59.42,12000.0,58.951,59.2601,58.951,59.2601,12000.0
2011-09-30 14:00:00,59.42,59.44,59.14,59.21,9200.0,59.2601,59.2801,58.9809,59.0507,9200.0
2011-09-30 14:10:00,59.17,59.29,59.14,59.22,8800.0,59.0108,59.1305,58.9809,59.0607,8800.0
2011-09-30 14:20:00,59.17,59.28,59.1,59.21,42400.0,59.0108,59.1205,58.941,59.0507,42400.0
2011-09-30 14:30:00,59.2,59.28,58.76,58.89,12400.0,59.0407,59.1205,58.6019,58.7316,12400.0
2011-09-30 14:40:00,58.95,59.16,58.9,58.95,6200.0,58.7914,59.0008,58.7415,58.7914,6200.0
2011-09-30 14:50:00,58.99,58.99,58.66,58.78,16000.0,58.8313,58.8313,58.5022,58.6219,16000.0
2011-09-30 15:00:00,58.81,58.99,58.55,58.97,30000.0,58.6518,58.8313,58.3925,58.8114,30000.0
2011-09-30 15:10:00,58.94,59.06,58.75,58.86,17000.0,58.7814,58.9011,58.5919,58.7017,17000.0
2011-09-30 15:20:00,58.85,58.88,58.64,58.79,37100.0,58.6917,58.7216,58.4822,58.6318,37100.0
2011-09-30 15:30:00,58.73,58.82,58.54,58.66,13300.0,58.572,58.6618,58.3825,58.5022,13300.0
2011-09-30 15:40:00,58.67,58.75,58.39,58.39,22000.0,58.5122,58.5919,58.2329,58.2329,22000.0
2011-09-30 15:50:00,58.33,58.37,58.06,58.17,76000.0,58.1731,58.213,57.9038,58.0135,76000.0
2011-10-03 09:30:00,57.37,58.34,56.81,57.23,30600.0,57.2157,58.183,56.6572,57.076,30600.0
2011-10-03 09:40:00,57.16,58.19,57.02,57.66,34400.0,57.0062,58.0335,56.8666,57.5049,34400.0
2011-10-03 09:50:00,57.65,57.74,57.52,57.56,25200.0,57.4949,57.5847,57.3653,57.4051,25200.0
2011-10-03 10:00:00,57.52,58.78,57.52,58.65,26200.0,57.3653,58.6219,57.3653,58.4922,26200.0
2011-10-03 10:10:00,58.67,58.9,58.2,58.2,15100.0,58.5122,58.7415,58.0434,58.0434,15100.0
2011-10-03 10:20:00,58.18,58.31,57.94,58.21,36700.0,58.0235,58.1531,57.7841,58.0534,36700.0
2011-10-03 10:30:00,58.29,58.29,58.09,58.25,35300.0,58.1332,58.1332,57.9337,58.0933,35300.0
2011-10-03 10:40:00,58.19,58.35,57.93,58.25,33700.0,58.0335,58.193,57.7742,58.0933,33700.0
2011-10-03 10:50:00,58.24,58.24,57.96,58.01,7200.0,58.0833,58.0833,57.8041,57.8539,7200.0
2011-10-03 11:00:00,57.96,58.19,57.91,58.19,14500.0,57.8041,58.0335,57.7542,58.0335,14500.0
2011-10-03 11:10:00,58.13,58.27,58.01,58.2,8800.0,57.9736,58.1132,57.8539,58.0434,8800.0
2011-10-03 11:20:00,58.22,58.26,57.62,57.79,8300.0,58.0634,58.1033,57.465,57.6345,8300.0
2011-10-03 11:30:00,57.75,57.9,57.66,57.85,6100.0,57.5946,57.7442,57.5049,57.6944,6100.0
2011-10-03 11:40:00,57.88,57.88,57.52,57.77,16600.0,57.7243,57.7243,57.3653,57.6146,16600.0
2011-10-03 11:50:00,57.78,58.02,57.73,57.83,5500.0,57.6246,57.8639,57.5747,57.6744,5500.0
2011-10-03 12:00:00,57.88,57.88,57.54,57.72,16100.0,57.7243,57.7243,57.3852,57.5647,16100.0
2011-10-03 12:10:00,57.68,57.72,57.52,57.58,12500.0,57.5248,57.5647,57.3653,57.4251,12500.0
2011-10-03 12:20:00,57.6,57.74,57.6,57.65,6900.0,57.445,57.5847,57.445,57.4949,6900.0
2011-10-03 12:30:00,57.64,57.68,57.38,57.48,10500.0,57.4849,57.5248,57.2256,57.3254,10500.0
2011-10-03 12:40:00,57.48,57.48,57.1,57.13,14100.0,57.3254,57.3254,56.9464,56.9763,14100.0
2011-10-03 12:50:00,57.2,57.21,56.69,56.7,3500.0,57.0461,57.0561,56.5375,56.5475,3500.0
2011-10-03 13:00:00,56.73,56.73,56.21,56.26,28500.0,56.5774,56.5774,56.0588,56.1086,28500.0
2011-10-03 13:10:00,56.31,56.5,56.14,56.14,9400.0,56.1585,56.348,55.989,55.989,9400.0
2011-10-03 13:20:00,56.09,56.52,56.09,56.39,12600.0,55.9391,56.3679,55.9391,56.2383,12600.0
2011-10-03 13:30:00,56.42,56.42,55.87,55.97,10400.0,56.2682,56.2682,55.7197,55.8194,10400.0
2011-10-03 13:40:00,55.94,56.1,55.87,56.03,12500.0,55.7895,55.9491,55.7197,55.8793,12500.0
2011-10-03 13:50:00,56.02,56.02,55.73,55.95,10200.0,55.8693,55.8693,55.5801,55.7995,10200.0
2011-10-03 14:00:00,55.94,56.13,55.73,56.12,11300.0,55.7895,55.979,55.5801,55.969,11300.0
2011-10-03 14:10:00,56.23,56.24,56.02,56.08,19600.0,56.0787,56.0887,55.8693,55.9291,19600.0
2011-10-03 14:20:00,56.06,56.22,55.97,56.16,8100.0,55.9092,56.0688,55.8194,56.0089,8100.0
2011-10-03 14:30:00,56.16,56.16,55.84,55.89,18800.0,56.0089,56.0089,55.6898,55.7396,18800.0
2011-10-03 14:40:00,55.9,56.0,55.73,55.75,13500.0,55.7496,55.8493,55.5801,55.6,13500.0
2011-10-03 14:50:00,55.81,55.86,55.71,55.86,21000.0,55.6599,55.7097,55.5601,55.7097,21000.0
2011-10-03 15:00:00,55.89,56.0,55.72,55.72,27400.0,55.7396,55.8493,55.5701,55.5701,27400.0
2011-10-03 15:10:00,55.72,55.8,55.58,55.72,12300.0,55.5701,55.6499,55.4305,55.5701,12300.0
2011-10-03 15:20:00,55.7,55.78,55.36,55.51,19600.0,55.5502,55.6299,55.2111,55.3607,19600.0
2011-10-03 15:30:00,55.51,55.76,55.51,55.68,24500.0,55.3607,55.61,55.3607,55.5302,24500.0
2011-10-03 15:40:00,55.68,55.88,55.52,55.8,41500.0,55.5302,55.7297,55.3706,55.6499,41500.0
2011-10-03 15:50:00,55.8,55.87,55.36,55.44,100400.0,55.6499,55.7197,55.2111,55.2909,100400.0
2011-10-04 09:30:00,55.0,55.23,54.55,54.57,44300.0,54.852,55.0814,54.4032,54.4232,44300.0
2011-10-04 09:40:00,54.63,55.03,54.25,54.81,26000.0,54.483,54.882,54.1041,54.6625,26000.0
2011-10-04 09:50:00,54.85,55.23,54.14,54.18,56700.0,54.7024,55.0814,53.9943,54.0342,56700.0
2011-10-04 10:00:00,54.26,54.49,54.03,54.25,47800.0,54.114,54.3434,53.8846,54.1041,47800.0
2011-10-04 10:10:00,54.27,55.42,54.25,55.35,74800.0,54.124,55.2709,54.1041,55.2011,74800.0
2011-10-04 10:20:00,55.36,55.82,55.16,55.16,72800.0,55.2111,55.6698,55.0116,55.0116,72800.0
2011-10-04 10:30:00,55.24,55.27,54.82,55.09,32300.0,55.0914,55.1213,54.6725,54.9418,32300.0
2011-10-04 10:40:00,55.11,55.49,55.09,55.4,26200.0,54.9617,55.3407,54.9418,55.251,26200.0
2011-10-04 10:50:00,55.43,55.51,55.24,55.36,51400.0,55.2809,55.3607,55.0914,55.2111,51400.0
2011-10-04 11:00:00,55.36,56.12,55.29,56.07,34000.0,55.2111,55.969,55.1413,55.9192,34000.0
2011-10-04 11:10:00,56.12,56.49,56.0,56.36,21800.0,55.969,56.338,55.8493,56.2084,21800.0
2011-10-04 11:20:00,56.41,56.41,55.72,55.72,28400.0,56.2582,56.2582,55.5701,55.5701,28400.0
2011-10-04 11:30:00,55.73,55.8,55.5,55.64,16100.0,55.5801,55.6499,55.3507,55.4903,16100.0
2011-10-04 11:40:00,55.66,56.28,55.59,56.28,78000.0,55.5103,56.1286,55.4404,56.1286,78000.0
2011-10-04 11:50:00,56.24,56.7,56.24,56.65,21900.0,56.0887,56.5475,56.0887,56.4976,21900.0
2011-10-04 12:00:00,56.67,57.23,56.64,57.04,22200.0,56.5175,57.076,56.4876,56.8865,22200.0
2011-10-04 12:10:00,57.06,57.07,56.87,57.02,7500.0,56.9065,56.9165,56.717,56.8666,7500.0
2011-10-04 12:20:00,57.11,57.15,56.78,56.83,15900.0,56.9564,56.9963,56.6272,56.6771,15900.0
2011-10-04 12:30:00,56.79,56.96,56.73,56.86,14500.0,56.6372,56.8068,56.5774,56.707,14500.0
2011-10-04 12:40:00,56.84,56.95,56.63,56.63,12600.0,56.6871,56.7968,56.4777,56.4777,12600.0
2011-10-04 12:50:00,56.67,56.77,56.41,56.41,8000.0,56.5175,56.6173,56.2582,56.2582,8000.0
2011-10-04 13:00:00,56.46,56.64,56.27,56.43,18600.0,56.3081,56.4876,56.1186,56.2782,18600.0
2011-10-04 13:10:00,56.46,56.46,56.07,56.29,10100.0,56.3081,56.3081,55.9192,56.1386,10100.0
2011-10-04 13:20:00,56.31,56.37,56.13,56.23,5900.0,56.1585,56.2183,55.979,56.0787,5900.0
2011-10-04 13:30:00,56.24,56.32,55.96,56.0,13400.0,56.0887,56.1685,55.8095,55.8493,13400.0
2011-10-04 13:40:00,55.99,56.34,55.93,56.34,19700.0,55.8394,56.1884,55.7795,56.1884,19700.0
2011-10-04 13:50:00,56.36,56.36,55.83,55.97,13600.0,56.2084,56.2084,55.6798,55.8194,13600.0
2011-10-04 14:00:00,55.99,56.3,55.99,56.15,38800.0,55.8394,56.1485,55.8394,55.9989,38800.0
2011-10-04 14:10:00,56.16,56.2,55.98,56.05,30500.0,56.0089,56.0488,55.8294,55.8992,30500.0
2011-10-04 14:20:00,56.08,56.09,55.8,56.0,19200.0,55.9291,55.9391,55.6499,55.8493,19200.0
2011-10-04 14:30:00,55.97,56.42,55.9,56.25,23800.0,55.8194,56.2682,55.7496,56.0987,23800.0
2011-10-04 14:40:00,56.22,56.26,55.66,55.78,26700.0,56.0688,56.1086,55.5103,55.6299,26700.0
2011-10-04 14:50:00,55.86,55.95,55.5,55.52,18600.0,55.7097,55.7995,55.3507,55.3706,18600.0
2011-10-04 15:00:00,55.55,55.67,55.3,55.4,29500.0,55.4006,55.5202,55.1512,55.251,29500.0
2011-10-04 15:10:00,55.33,55.57,55.2,55.56,31400.0,55.1811,55.4205,55.0515,55.4105,31400.0
2011-10-04 15:20:00,55.57,56.05,55.51,55.99,33100.0,55.4205,55.8992,55.3607,55.8394,33100.0
2011-10-04 15:30:00,55.97,56.5,55.87,56.26,36200.0,55.8194,56.348,55.7197,56.1086,36200.0
2011-10-04 15:40:00,56.19,56.92,56.13,56.84,36500.0,56.0388,56.7669,55.979,56.6871,36500.0
2011-10-04 15:50:00,56.88,57.65,56.73,57.55,64100.0,56.727,57.4949,56.5774,57.3952,64100.0
2011-10-05 09:30:00,56.79,57.22,56.33,56.77,52700.0,56.6372,57.0661,56.1785,56.6173,52700.0
2011-10-05 09:40:00,56.81,57.43,56.5,56.7,30300.0,56.6572,57.2755,56.348,56.5475,30300.0
2011-10-05 09:50:00,56.7,56.86,56.22,56.24,21600.0,56.5475,56.707,56.0688,56.0887,21600.0
2011-10-05 10:00:00,56.23,56.88,56.23,56.71,26800.0,56.0787,56.727,56.0787,56.5574,26800.0
2011-10-05 10:10:00,56.72,56.88,56.46,56.7,22100.0,56.5674,56.727,56.3081,56.5475,22100.0
2011-10-05 10:20:00,56.83,57.78,56.61,57.69,37500.0,56.6771,57.6246,56.4577,57.5348,37500.0
2011-10-05 10:30:00,57.68,58.13,57.63,58.1,18800.0,57.5248,57.9736,57.475,57.9437,18800.0
2011-10-05 10:40:00,58.08,58.6,58.08,58.6,69600.0,57.9237,58.4424,57.9237,58.4424,69600.0
2011-10-05 10:50:00,58.66,58.89,58.54,58.66,10000.0,58.5022,58.7316,58.3825,58.5022,10000.0
2011-10-05 11:00:00,58.66,58.66,58.54,58.6,15300.0,58.5022,58.5022,58.3825,58.4424,15300.0
2011-10-05 11:10:00,58.65,58.84,58.5,58.54,37500.0,58.4922,58.6817,58.3426,58.3825,37500.0
2011-10-05 11:20:00,58.58,58.68,58.51,58.55,15000.0,58.4224,58.5221,58.3526,58.3925,15000.0
2011-10-05 11:30:00,58.55,58.81,58.51,58.67,13300.0,58.3925,58.6518,58.3526,58.5122,13300.0
2011-10-05 11:40:00,58.69,58.75,58.52,58.63,11800.0,58.5321,58.5919,58.3626,58.4723,11800.0
2011-10-05 11:50:00,58.6,59.11,58.54,58.87,25300.0,58.4424,58.951,58.3825,58.7116,25300.0
2011-10-05 12:00:00,58.89,59.18,58.73,58.73,15100.0,58.7316,59.0208,58.572,58.572,15100.0
2011-10-05 12:10:00,58.74,58.84,58.44,58.6,37200.0,58.582,58.6817,58.2828,58.4424,37200.0
2011-10-05 12:20:00,58.55,58.6,57.4,57.42,174300.0,58.3925,58.4424,57.2456,57.2655,174300.0
2011-10-05 12:30:00,57.47,57.54,57.4,57.43,78000.0,57.3154,57.3852,57.2456,57.2755,78000.0
2011-10-05 12:40:00,57.45,57.58,56.84,57.24,88800.0,57.2954,57.4251,56.6871,57.086,88800.0
2011-10-05 12:50:00,57.39,57.99,57.39,57.93,39500.0,57.2356,57.834,57.2356,57.7742,39500.0
2011-10-05 13:00:00,57.94,58.05,57.71,58.01,15600.0,57.7841,57.8938,57.5547,57.8539,15600.0
2011-10-05 13:10:00,58.01,58.04,57.81,57.96,23900.0,57.8539,57.8839,57.6545,57.8041,23900.0
2011-10-05 13:20:00,58.03,58.36,58.0,58.35,9800.0,57.8739,58.203,57.844,58.193,9800.0
2011-10-05 13:30:00,58.3,58.43,58.16,58.27,13200.0,58.1432,58.2728,58.0035,58.1132,13200.0
2011-10-05 13:40:00,58.3,58.89,58.3,58.83,9200.0,58.1432,58.7316,58.1432,58.6717,9200.0
2011-10-05 13:50:00,58.85,59.72,58.85,59.72,101900.0,58.6917,59.5593,58.6917,59.5593,101900.0
2011-10-05 14:00:00,59.66,59.98,59.35,59.35,82000.0,59.4995,59.8186,59.1903,59.1903,82000.0
2011-10-05 14:10:00,59.35,59.35,59.0,59.08,14800.0,59.1903,59.1903,58.8413,58.9211,14800.0
2011-10-05 14:20:00,59.08,59.2,58.5,58.53,71000.0,58.9211,59.0407,58.3426,58.3725,71000.0
2011-10-05 14:30:00,58.56,58.67,55.54,56.19,624500.0,58.4025,58.5122,55.3906,56.0388,624500.0
2011-10-05 14:40:00,56.21,58.24,56.2,58.21,264700.0,56.0588,58.0833,56.0488,58.0534,264700.0
2011-10-05 14:50:00,58.24,58.5,58.18,58.45,84900.0,58.0833,58.3426,58.0235,58.2928,84900.0
2011-10-05 15:00:00,58.47,58.74,58.22,58.39,96200.0,58.3127,58.582,58.0634,58.2329,96200.0
2011-10-05 15:10:00,58.4,58.66,57.82,58.65,87500.0,58.2429,58.5022,57.6644,58.4922,87500.0
2011-10-05 15:20:00,58.65,58.74,58.5,58.73,54900.0,58.4922,58.582,58.3426,58.572,54900.0
2011-10-05 15:30:00,58.73,59.07,58.71,58.94,75400.0,58.572,58.9111,58.5521,58.7814,75400.0
2011-10-05 15:40:00,58.94,59.25,58.94,59.09,80900.0,58.7814,59.0906,58.7814,58.931,80900.0
2011-10-05 15:50:00,59.05,59.36,58.76,59.2,128600.0,58.8911,59.2003,58.6019,59.0407,128600.0
2011-10-06 09:30:00,59.12,60.15,58.4,60.08,41400.0,58.961,59.9882,58.2429,59.9184,41400.0
2011-10-06 09:40:00,60.08,60.6,59.84,60.6,49700.0,59.9184,60.437,59.679,60.437,49700.0
2011-10-06 09:50:00,60.6,60.65,60.12,60.37,33900.0,60.437,60.4868,59.9583,60.2076,33900.0
2011-10-06 10:00:00,60.36,60.44,60.12,60.35,15900.0,60.1976,60.2774,59.9583,60.1876,15900.0
2011-10-06 10:10:00,60.39,60.78,60.26,60.65,28500.0,60.2275,60.6165,60.0979,60.4868,28500.0
2011-10-06 10:20:00,60.65,60.92,60.59,60.8,25800.0,60.4868,60.7561,60.427,60.6364,25800.0
2011-10-06 10:30:00,60.79,61.32,60.69,61.1,22700.0,60.6265,61.155,60.5267,60.9356,22700.0
2011-10-06 10:40:00,61.14,61.95,61.1,61.85,70000.0,60.9755,61.7833,60.9356,61.6836,70000.0
2011-10-06 10:50:00,61.86,61.91,61.5,61.56,23700.0,61.6936,61.7434,61.3345,61.3944,23700.0
2011-10-06 11:00:00,61.55,61.56,61.12,61.48,19400.0,61.3844,61.3944,60.9556,61.3146,19400.0
2011-10-06 11:10:00,61.5,61.92,61.33,61.33,23200.0,61.3345,61.7534,61.165,61.165,23200.0
2011-10-06 11:20:00,61.34,61.41,61.09,61.41,10500.0,61.175,61.2448,60.9257,61.2448,10500.0
2011-10-06 11:30:00,61.37,61.63,61.35,61.63,11200.0,61.2049,61.4642,61.185,61.4642,11200.0
2011-10-06 11:40:00,61.61,61.69,61.36,61.44,14400.0,61.4443,61.524,61.1949,61.2747,14400.0
2011-10-06 11:50:00,61.44,61.51,61.35,61.51,4600.0,61.2747,61.3445,61.185,61.3445,4600.0
2011-10-06 12:00:00,61.51,61.78,61.51,61.78,4000.0,61.3445,61.6138,61.3445,61.6138,4000.0
2011-10-06 12:10:00,61.7,62.0,61.7,61.9,6400.0,61.534,61.8332,61.534,61.7335,6400.0
2011-10-06 12:20:00,61.92,62.16,61.89,61.95,13700.0,61.7534,61.9928,61.7235,61.7833,13700.0
2011-10-06 12:30:00,61.95,62.16,61.93,61.94,6200.0,61.7833,61.9928,61.7634,61.7734,6200.0
2011-10-06 12:40:00,61.94,62.07,61.86,62.05,7000.0,61.7734,61.903,61.6936,61.8831,7000.0
2011-10-06 12:50:00,62.06,62.31,62.0,62.27,18600.0,61.893,62.1424,61.8332,62.1025,18600.0
2011-10-06 13:00:00,62.27,62.76,62.22,62.73,31400.0,62.1025,62.5912,62.0526,62.5612,31400.0
2011-10-06 13:10:00,62.73,62.98,62.71,62.92,22300.0,62.5612,62.8106,62.5413,62.7507,22300.0
2011-10-06 13:20:00,62.87,62.97,62.56,62.56,25100.0,62.7009,62.8006,62.3917,62.3917,25100.0
2011-10-06 13:30:00,62.56,62.83,62.48,62.74,18900.0,62.3917,62.661,62.3119,62.5712,18900.0
2011-10-06 13:40:00,62.74,62.96,62.72,62.96,17600.0,62.5712,62.7906,62.5513,62.7906,17600.0
2011-10-06 13:50:00,62.98,63.19,62.92,63.02,24400.0,62.8106,63.02,62.7507,62.8505,24400.0
2011-10-06 14:00:00,63.01,64.0,63.0,63.99,35900.0,62.8405,63.8278,62.8305,63.8178,35900.0
2011-10-06 14:10:00,64.0,64.61,63.98,64.26,85200.0,63.8278,64.4362,63.8079,64.0871,85200.0
2011-10-06 14:20:00,64.28,64.28,63.71,63.81,31200.0,64.1071,64.1071,63.5386,63.6383,31200.0
2011-10-06 14:30:00,63.77,64.13,63.74,64.09,23000.0,63.5984,63.9575,63.5685,63.9176,23000.0
2011-10-06 14:40:00,64.06,64.54,63.98,64.37,26100.0,63.8877,64.3664,63.8079,64.1968,26100.0
2011-10-06 14:50:00,64.24,64.39,63.97,64.05,27700.0,64.0672,64.2168,63.7979,63.8777,27700.0
2011-10-06 15:00:00,64.04,64.22,63.97,64.09,35900.0,63.8677,64.0472,63.7979,63.9176,35900.0
2011-10-06 15:10:00,64.12,64.2,63.81,63.96,56800.0,63.9475,64.0273,63.6383,63.7879,56800.0
2011-10-06 15:20:00,63.89,64.19,63.84,64.01,49300.0,63.7181,64.0173,63.6683,63.8378,49300.0
2011-10-06 15:30:00,64.01,64.56,63.86,64.49,59100.0,63.8378,64.3863,63.6882,64.3165,59100.0
2011-10-06 15:40:00,64.49,64.57,64.06,64.15,73700.0,64.3165,64.3963,63.8877,63.9774,73700.0
2011-10-06 15:50:00,64.12,64.83,64.12,64.77,114100.0,63.9475,64.6556,63.9475,64.5958,114100.0
2011-10-07 09:30:00,64.93,64.93,63.43,63.67,20200.0,64.7553,64.7553,63.2594,63.4987,20200.0
2011-10-07 09:40:00,63.64,63.66,62.96,63.2,17400.0,63.4688,63.4887,62.7906,63.03,17400.0
2011-10-07 09:50:00,63.26,63.34,62.65,63.14,36600.0,63.0898,63.1696,62.4815,62.9701,36600.0
2011-10-07 10:00:00,63.12,63.6,62.86,63.32,55400.0,62.9502,63.4289,62.6909,63.1497,55400.0
2011-10-07 10:10:00,63.3,64.0,63.23,63.95,11100.0,63.1297,63.8278,63.0599,63.778,11100.0
2011-10-07 10:20:00,63.83,64.24,63.67,64.14,34300.0,63.6583,64.0672,63.4987,63.9674,34300.0
2011-10-07 10:30:00,64.08,64.19,64.02,64.18,14700.0,63.9076,64.0173,63.8478,64.0073,14700.0
2011-10-07 10:40:00,64.16,64.43,63.56,63.67,22800.0,63.9874,64.2567,63.389,63.4987,22800.0
2011-10-07 10:50:00,63.75,64.54,63.64,64.5,20600.0,63.5785,64.3664,63.4688,64.3265,20600.0
2011-10-07 11:00:00,64.53,64.53,64.24,64.39,15700.0,64.3564,64.3564,64.0672,64.2168,15700.0
2011-10-07 11:10:00,64.37,64.46,64.02,64.02,15900.0,64.1968,64.2866,63.8478,63.8478,15900.0
2011-10-07 11:20:00,63.99,64.18,63.68,64.02,12200.0,63.8178,64.0073,63.5087,63.8478,12200.0
2011-10-07 11:30:00,64.03,64.03,63.53,63.56,22000.0,63.8577,63.8577,63.3591,63.389,22000.0
2011-10-07 11:40:00,63.62,64.08,63.59,63.85,9300.0,63.4488,63.9076,63.4189,63.6782,9300.0
2011-10-07 11:50:00,63.9,64.01,63.61,63.76,25500.0,63.7281,63.8378,63.4389,63.5885,25500.0
2011-10-07 12:00:00,63.74,63.97,63.4,63.86,13800.0,63.5685,63.7979,63.2294,63.6882,13800.0
2011-10-07 12:10:00,63.89,63.89,63.09,63.09,22700.0,63.7181,63.7181,62.9203,62.9203,22700.0
2011-10-07 12:20:00,63.1,63.44,62.72,63.44,25200.0,62.9302,63.2693,62.5513,63.2693,25200.0
2011-10-07 12:30:00,63.44,63.44,63.07,63.12,21100.0,63.2693,63.2693,62.9003,62.9502,21100.0
2011-10-07 12:40:00,63.09,63.37,63.04,63.24,7600.0,62.9203,63.1995,62.8704,63.0699,7600.0
2011-10-07 12:50:00,63.3,63.3,63.06,63.23,11900.0,63.1297,63.1297,62.8904,63.0599,11900.0
2011-10-07 13:00:00,63.19,63.51,63.16,63.31,12100.0,63.02,63.3391,62.9901,63.1397,12100.0
2011-10-07 13:10:00,63.37,63.76,63.35,63.51,10900.0,63.1995,63.5885,63.1796,63.3391,10900.0
2011-10-07 13:20:00,63.6,63.73,63.32,63.36,5700.0,63.4289,63.5585,63.1497,63.1895,5700.0
2011-10-07 13:30:00,63.35,63.35,63.09,63.26,5700.0,63.1796,63.1796,62.9203,63.0898,5700.0
2011-10-07 13:40:00,63.25,63.25,63.02,63.18,5500.0,63.0798,63.0798,62.8505,63.01,5500.0
2011-10-07 13:50:00,63.23,63.47,63.2,63.45,21800.0,63.0599,63.2992,63.03,63.2793,21800.0
2011-10-07 14:00:00,63.43,63.45,63.25,63.27,15500.0,63.2594,63.2793,63.0798,63.0998,15500.0
2011-10-07 14:10:00,63.3,63.31,62.92,63.04,17000.0,63.1297,63.1397,62.7507,62.8704,17000.0
2011-10-07 14:20:00,63.09,63.36,63.01,63.11,29500.0,62.9203,63.1895,62.8405,62.9402,29500.0
2011-10-07 14:30:00,63.14,63.41,63.13,63.13,13900.0,62.9701,63.2394,62.9602,62.9602,13900.0
2011-10-07 14:40:00,63.12,63.37,62.88,63.1,16800.0,62.9502,63.1995,62.7108,62.9302,16800.0
2011-10-07 14:50:00,63.11,63.27,62.88,63.06,17700.0,62.9402,63.0998,62.7108,62.8904,17700.0
2011-10-07 15:00:00,63.02,63.31,63.0,63.3,16700.0,62.8505,63.1397,62.8305,63.1297,16700.0
2011-10-07 15:10:00,63.2,63.42,63.0,63.17,11000.0,63.03,63.2494,62.8305,63.0001,11000.0
2011-10-07 15:20:00,63.22,63.8,63.22,63.74,14700.0,63.0499,63.6284,63.0499,63.5685,14700.0
2011-10-07 15:30:00,63.79,63.9,63.34,63.35,12800.0,63.6184,63.7281,63.1696,63.1796,12800.0
2011-10-07 15:40:00,63.28,63.51,63.2,63.49,28100.0,63.1098,63.3391,63.03,63.3192,28100.0
2011-10-07 15:50:00,63.44,63.5,62.93,63.07,37800.0,63.2693,63.3292,62.7607,62.9003,37800.0
2011-10-10 09:30:00,63.87,64.63,63.09,63.96,31000.0,63.6982,64.4561,62.9203,63.7879,31000.0
2011-10-10 09:40:00,64.01,64.47,64.0,64.16,58800.0,63.8378,64.2966,63.8278,63.9874,58800.0
2011-10-10 09:50:00,64.22,65.29,64.13,65.26,18500.0,64.0472,65.1144,63.9575,65.0844,18500.0
2011-10-10 10:00:00,65.24,65.31,64.88,65.05,14900.0,65.0645,65.1343,64.7055,64.875,14900.0
2011-10-10 10:10:00,65.08,65.85,65.01,65.85,22700.0,64.9049,65.6728,64.8351,65.6728,22700.0
2011-10-10 10:20:00,65.98,66.47,65.91,66.15,21400.0,65.8025,66.2912,65.7327,65.972,21400.0
2011-10-10 10:30:00,66.15,66.2,66.15,66.15,39800.0,65.972,66.0219,65.972,65.972,39800.0
2011-10-10 10:40:00,66.15,66.22,65.84,66.11,19300.0,65.972,66.0419,65.6629,65.9321,19300.0
2011-10-10 10:50:00,66.02,66.46,65.91,66.37,25300.0,65.8424,66.2812,65.7327,66.1914,25300.0
2011-10-10 11:00:00,66.32,66.32,66.15,66.22,12900.0,66.1416,66.1416,65.972,66.0419,12900.0
2011-10-10 11:10:00,66.26,66.36,66.21,66.24,5600.0,66.0817,66.1815,66.0319,66.0618,5600.0
2011-10-10 11:20:00,66.24,66.29,66.09,66.29,10100.0,66.0618,66.1117,65.9122,66.1117,10100.0
2011-10-10 11:30:00,66.23,66.39,66.13,66.17,18900.0,66.0518,66.2114,65.9521,65.992,18900.0
2011-10-10 11:40:00,66.17,66.4,66.17,66.26,38500.0,65.992,66.2214,65.992,66.0817,38500.0
2011-10-10 11:50:00,66.25,66.41,66.2,66.31,10300.0,66.0718,66.2313,66.0219,66.1316,10300.0
2011-10-10 12:00:00,66.31,66.36,66.23,66.28,12400.0,66.1316,66.1815,66.0518,66.1017,12400.0
2011-10-10 12:10:00,66.33,66.4,66.2,66.2,5200.0,66.1516,66.2214,66.0219,66.0219,5200.0
2011-10-10 12:20:00,66.2,66.26,66.07,66.26,7500.0,66.0219,66.0817,65.8923,66.0817,7500.0
2011-10-10 12:30:00,66.28,66.3,66.21,66.21,4400.0,66.1017,66.1216,66.0319,66.0319,4400.0
2011-10-10 12:40:00,66.22,66.3,66.16,66.3,8600.0,66.0419,66.1216,65.982,66.1216,8600.0
2011-10-10 12:50:00,66.29,66.31,66.15,66.27,3300.0,66.1117,66.1316,65.972,66.0917,3300.0
2011-10-10 13:00:00,66.27,66.39,66.19,66.25,9000.0,66.0917,66.2114,66.0119,66.0718,9000.0
2011-10-10 13:10:00,66.23,66.29,66.12,66.2,19000.0,66.0518,66.1117,65.9421,66.0219,19000.0
2011-10-10 13:20:00,66.2,66.29,66.07,66.1,9500.0,66.0219,66.1117,65.8923,65.9222,9500.0
2011-10-10 13:30:00,66.08,66.3,66.08,66.27,13000.0,65.9022,66.1216,65.9022,66.0917,13000.0
2011-10-10 13:40:00,66.29,66.34,66.19,66.31,8700.0,66.1117,66.1615,66.0119,66.1316,8700.0
2011-10-10 13:50:00,66.25,66.32,66.19,66.3,11000.0,66.0718,66.1416,66.0119,66.1216,11000.0
2011-10-10 14:00:00,66.28,66.37,66.16,66.25,10700.0,66.1017,66.1914,65.982,66.0718,10700.0
2011-10-10 14:10:00,66.25,66.41,66.25,66.3,11300.0,66.0718,66.2313,66.0718,66.1216,11300.0
2011-10-10 14:20:00,66.3,66.44,66.2,66.23,15900.0,66.1216,66.2613,66.0219,66.0518,15900.0
2011-10-10 14:30:00,66.25,66.3,66.02,66.02,21500.0,66.0718,66.1216,65.8424,65.8424,21500.0
2011-10-10 14:40:00,65.99,66.17,65.95,66.1,27100.0,65.8125,65.992,65.7726,65.9222,27100.0
2011-10-10 14:50:00,66.11,66.21,66.03,66.06,20300.0,65.9321,66.0319,65.8524,65.8823,20300.0
2011-10-10 15:00:00,66.01,66.01,65.49,65.5,33300.0,65.8324,65.8324,65.3138,65.3238,33300.0
2011-10-10 15:10:00,65.53,65.82,65.29,65.71,24300.0,65.3537,65.6429,65.1144,65.5332,24300.0
2011-10-10 15:20:00,65.69,65.74,65.31,65.36,36800.0,65.5133,65.5631,65.1343,65.1842,36800.0
2011-10-10 15:30:00,65.35,65.71,65.26,65.52,42200.0,65.1742,65.5332,65.0844,65.3437,42200.0
2011-10-10 15:40:00,65.52,65.78,65.39,65.64,29400.0,65.3437,65.603,65.2141,65.4634,29400.0
2011-10-10 15:50:00,65.66,66.1,65.56,66.0,63000.0,65.4834,65.9222,65.3836,65.8224,63000.0
2011-10-11 09:30:00,65.7,65.9,64.59,65.84,10000.0,65.5232,65.7227,64.4162,65.6629,10000.0
2011-10-11 09:40:00,65.73,65.8,65.51,65.53,6500.0,65.5532,65.623,65.3338,65.3537,6500.0
2011-10-11 09:50:00,65.61,65.73,64.97,65.44,38800.0,65.4335,65.5532,64.7952,65.2639,38800.0
2011-10-11 10:00:00,65.43,65.6,65.2,65.6,13300.0,65.254,65.4235,65.0246,65.4235,13300.0
2011-10-11 10:10:00,65.65,65.98,65.56,65.98,19300.0,65.4734,65.8025,65.3836,65.8025,19300.0
2011-10-11 10:20:00,65.87,66.2,65.8,66.06,7900.0,65.6928,66.0219,65.623,65.8823,7900.0
2011-10-11 10:30:00,66.06,66.21,65.87,66.21,7000.0,65.8823,66.0319,65.6928,66.0319,7000.0
2011-10-11 10:40:00,66.22,66.39,65.89,66.22,7400.0,66.0419,66.2114,65.7127,66.0419,7400.0
2011-10-11 10:50:00,66.18,66.23,65.94,66.23,8300.0,66.002,66.0518,65.7626,66.0518,8300.0
2011-10-11 11:00:00,66.29,66.29,65.91,66.08,6200.0,66.1117,66.1117,65.7327,65.9022,6200.0
2011-10-11 11:10:00,66.24,66.39,65.99,66.31,5600.0,66.0618,66.2114,65.8125,66.1316,5600.0
2011-10-11 11:20:00,66.24,66.29,66.0,66.21,3500.0,66.0618,66.1117,65.8224,66.0319,3500.0
2011-10-11 11:30:00,66.26,66.39,66.26,66.32,3200.0,66.0817,66.2114,66.0817,66.1416,3200.0
2011-10-11 11:40:00,66.34,66.39,66.1,66.13,4700.0,66.1615,66.2114,65.9222,65.9521,4700.0
2011-10-11 11:50:00,66.15,66.25,65.97,66.14,2400.0,65.972,66.0718,65.7925,65.9621,2400.0
2011-10-11 12:00:00,66.04,66.15,65.97,66.05,2200.0,65.8623,65.972,65.7925,65.8723,2200.0
2011-10-11 12:10:00,66.12,66.15,66.03,66.1,4000.0,65.9421,65.972,65.8524,65.9222,4000.0
2011-10-11 12:20:00,66.01,66.13,65.97,66.07,2000.0,65.8324,65.9521,65.7925,65.8923,2000.0
2011-10-11 12:30:00,66.01,66.02,65.41,65.43,11200.0,65.8324,65.8424,65.234,65.254,11200.0
2011-10-11 12:40:00,65.36,65.52,65.19,65.19,8400.0,65.1842,65.3437,65.0146,65.0146,8400.0
2011-10-11 12:50:00,65.18,65.48,65.12,65.35,4800.0,65.0046,65.3038,64.9448,65.1742,4800.0
2011-10-11 13:00:00,65.4,65.43,65.16,65.36,2500.0,65.2241,65.254,64.9847,65.1842,2500.0
2011-10-11 13:10:00,65.38,65.51,65.03,65.5,7700.0,65.2041,65.3338,64.8551,65.3238,7700.0
2011-10-11 13:20:00,65.5,65.78,65.5,65.72,4900.0,65.3238,65.603,65.3238,65.5432,4900.0
2011-10-11 13:30:00,65.68,65.74,65.59,65.67,1900.0,65.5033,65.5631,65.4135,65.4933,1900.0
2011-10-11 13:40:00,65.63,65.8,65.55,65.67,6400.0,65.4534,65.623,65.3737,65.4933,6400.0
2011-10-11 13:50:00,65.73,65.97,65.73,65.86,4100.0,65.5532,65.7925,65.5532,65.6828,4100.0
2011-10-11 14:00:00,65.92,65.92,65.76,65.77,4700.0,65.7427,65.7427,65.5831,65.5931,4700.0
2011-10-11 14:10:00,65.76,65.89,65.61,65.72,2500.0,65.5831,65.7127,65.4335,65.5432,2500.0
2011-10-11 14:20:00,65.75,65.82,65.17,65.17,19100.0,65.5731,65.6429,64.9947,64.9947,19100.0
2011-10-11 14:30:00,65.07,65.18,64.79,64.79,10300.0,64.8949,65.0046,64.6157,64.6157,10300.0
2011-10-11 14:40:00,64.82,64.99,64.78,64.87,3100.0,64.6456,64.8152,64.6057,64.6955,3100.0
2011-10-11 14:50:00,64.9,65.08,64.85,65.0,5400.0,64.7254,64.9049,64.6755,64.8251,5400.0
2011-10-11 15:00:00,65.04,65.21,64.86,65.21,9400.0,64.865,65.0346,64.6855,65.0346,9400.0
2011-10-11 15:10:00,65.14,65.19,64.95,64.95,4900.0,64.9648,65.0146,64.7753,64.7753,4900.0
2011-10-11 15:20:00,64.98,65.04,64.58,64.58,16700.0,64.8052,64.865,64.4063,64.4063,16700.0
2011-10-11 15:30:00,64.58,64.84,64.27,64.31,41500.0,64.4063,64.6656,64.0971,64.137,41500.0
2011-10-11 15:40:00,64.32,64.85,64.28,64.31,49200.0,64.147,64.6755,64.1071,64.137,49200.0
2011-10-11 15:50:00,64.31,64.48,64.13,64.34,57400.0,64.137,64.3065,63.9575,64.1669,57400.0
2011-10-12 09:30:00,64.55,65.48,64.55,64.81,17600.0,64.3763,65.3038,64.3763,64.6356,17600.0
2011-10-12 09:40:00,64.76,65.19,64.76,64.81,9000.0,64.5858,65.0146,64.5858,64.6356,9000.0
2011-10-12 09:50:00,64.84,65.34,64.77,65.29,12300.0,64.6656,65.1642,64.5958,65.1144,12300.0
2011-10-12 10:00:00,65.24,65.24,64.77,64.8,6000.0,65.0645,65.0645,64.5958,64.6257,6000.0
2011-10-12 10:10:00,64.79,65.14,64.62,65.14,6800.0,64.6157,64.9648,64.4462,64.9648,6800.0
2011-10-12 10:20:00,65.07,65.21,64.94,65.0,6900.0,64.8949,65.0346,64.7653,64.8251,6900.0
2011-10-12 10:30:00,65.05,65.32,65.0,65.27,9600.0,64.875,65.1443,64.8251,65.0944,9600.0
2011-10-12 10:40:00,65.26,65.3,65.12,65.13,4900.0,65.0844,65.1243,64.9448,64.9548,4900.0
2011-10-12 10:50:00,65.07,65.11,64.55,64.56,5600.0,64.8949,64.9348,64.3763,64.3863,5600.0
2011-10-12 11:00:00,64.5,64.5,62.69,62.87,171900.0,64.3265,64.3265,62.5213,62.7009,171900.0
2011-10-12 11:10:00,62.92,63.75,62.4,63.61,87900.0,62.7507,63.5785,62.2321,63.4389,87900.0
2011-10-12 11:20:00,63.55,63.62,63.24,63.29,14400.0,63.379,63.4488,63.0699,63.1197,14400.0
2011-10-12 11:30:00,63.36,63.78,63.36,63.73,11900.0,63.1895,63.6084,63.1895,63.5585,11900.0
2011-10-12 11:40:00,63.72,63.88,63.66,63.68,11900.0,63.5486,63.7081,63.4887,63.5087,11900.0
2011-10-12 11:50:00,63.65,63.71,63.42,63.42,5100.0,63.4788,63.5386,63.2494,63.2494,5100.0
2011-10-12 12:00:00,63.43,63.61,63.35,63.42,6800.0,63.2594,63.4389,63.1796,63.2494,6800.0
2011-10-12 12:10:00,63.38,63.64,63.35,63.64,9600.0,63.2095,63.4688,63.1796,63.4688,9600.0
2011-10-12 12:20:00,63.61,64.08,63.61,64.08,11200.0,63.4389,63.9076,63.4389,63.9076,11200.0
2011-10-12 12:30:00,64.03,64.4,64.03,64.36,13900.0,63.8577,64.2267,63.8577,64.1869,13900.0
2011-10-12 12:40:00,64.35,64.4,64.18,64.26,8700.0,64.1769,64.2267,64.0073,64.0871,8700.0
2011-10-12 12:50:00,64.26,64.6,64.13,64.37,14800.0,64.0871,64.4262,63.9575,64.1968,14800.0
2011-10-12 13:00:00,64.38,64.72,64.38,64.59,8900.0,64.2068,64.5459,64.2068,64.4162,8900.0
2011-10-12 13:10:00,64.59,64.6,64.47,64.51,5800.0,64.4162,64.4262,64.2966,64.3365,5800.0
2011-10-12 13:20:00,64.54,64.57,64.46,64.53,8600.0,64.3664,64.3963,64.2866,64.3564,8600.0
2011-10-12 13:30:00,64.51,64.55,64.34,64.4,11900.0,64.3365,64.3763,64.1669,64.2267,11900.0
2011-10-12 13:40:00,64.39,64.44,64.2,64.23,6300.0,64.2168,64.2666,64.0273,64.0572,6300.0
2011-10-12 13:50:00,64.22,64.23,64.03,64.08,5500.0,64.0472,64.0572,63.8577,63.9076,5500.0
2011-10-12 14:00:00,64.12,64.33,64.03,64.28,8900.0,63.9475,64.1569,63.8577,64.1071,8900.0
2011-10-12 14:10:00,64.32,64.39,64.17,64.27,7300.0,64.147,64.2168,63.9974,64.0971,7300.0
2011-10-12 14:20:00,64.31,64.35,64.18,64.23,14700.0,64.137,64.1769,64.0073,64.0572,14700.0
2011-10-12 14:30:00,64.27,64.44,64.13,64.13,8700.0,64.0971,64.2666,63.9575,63.9575,8700.0
2011-10-12 14:40:00,64.2,64.35,63.74,63.92,9300.0,64.0273,64.1769,63.5685,63.748,9300.0
2011-10-12 14:50:00,63.93,63.93,63.62,63.64,7400.0,63.758,63.758,63.4488,63.4688,7400.0
2011-10-12 15:00:00,63.71,64.11,63.68,64.04,8100.0,63.5386,63.9375,63.5087,63.8677,8100.0
2011-10-12 15:10:00,64.04,64.07,63.3,63.36,21700.0,63.8677,63.8976,63.1297,63.1895,21700.0
2011-10-12 15:20:00,63.39,63.41,63.07,63.22,41500.0,63.2195,63.2394,62.9003,63.0499,41500.0
2011-10-12 15:30:00,63.2,63.44,62.93,63.3,25800.0,63.03,63.2693,62.7607,63.1297,25800.0
2011-10-12 15:40:00,63.29,63.35,62.85,62.96,21900.0,63.1197,63.1796,62.6809,62.7906,21900.0
2011-10-12 15:50:00,62.95,63.04,62.72,63.04,78100.0,62.7806,62.8704,62.5513,62.8704,78100.0
2011-10-13 09:30:00,63.73,64.47,63.06,64.21,80000.0,63.5585,64.2966,62.8904,64.0373,80000.0
2011-10-13 09:40:00,64.27,65.98,64.17,65.2,67000.0,64.0971,65.8025,63.9974,65.0246,67000.0
2011-10-13 09:50:00,65.23,65.66,64.58,64.58,50300.0,65.0545,65.4834,64.4063,64.4063,50300.0
2011-10-13 10:00:00,64.58,64.95,64.5,64.95,34700.0,64.4063,64.7753,64.3265,64.7753,34700.0
2011-10-13 10:10:00,64.94,65.12,64.5,64.55,29900.0,64.7653,64.9448,64.3265,64.3763,29900.0
2011-10-13 10:20:00,64.57,65.03,64.51,64.91,16500.0,64.3963,64.8551,64.3365,64.7354,16500.0
2011-10-13 10:30:00,64.9,65.42,64.87,65.05,35400.0,64.7254,65.244,64.6955,64.875,35400.0
2011-10-13 10:40:00,65.05,65.24,64.96,65.18,11100.0,64.875,65.0645,64.7852,65.0046,11100.0
2011-10-13 10:50:00,65.2,65.24,65.07,65.19,10900.0,65.0246,65.0645,64.8949,65.0146,10900.0
2011-10-13 11:00:00,65.2,65.48,64.94,65.19,13400.0,65.0246,65.3038,64.7653,65.0146,13400.0
2011-10-13 11:10:00,65.17,65.36,64.8,65.1,54500.0,64.9947,65.1842,64.6257,64.9249,54500.0
2011-10-13 11:20:00,65.11,65.44,64.73,64.73,36200.0,64.9348,65.2639,64.5559,64.5559,36200.0
2011-10-13 11:30:00,64.76,65.24,64.72,65.24,22900.0,64.5858,65.0645,64.5459,65.0645,22900.0
2011-10-13 11:40:00,65.24,65.55,65.08,65.16,24500.0,65.0645,65.3737,64.9049,64.9847,24500.0
2011-10-13 11:50:00,65.16,65.34,64.97,65.19,18000.0,64.9847,65.1642,64.7952,65.0146,18000.0
2011-10-13 12:00:00,65.19,65.19,64.98,65.01,8800.0,65.0146,65.0146,64.8052,64.8351,8800.0
2011-10-13 12:10:00,65.11,65.33,65.06,65.16,9200.0,64.9348,65.1542,64.885,64.9847,9200.0
2011-10-13 12:20:00,65.1,65.21,64.91,65.09,9100.0,64.9249,65.0346,64.7354,64.9149,9100.0
2011-10-13 12:30:00,65.13,65.25,65.06,65.2,11200.0,64.9548,65.0745,64.885,65.0246,11200.0
2011-10-13 12:40:00,65.22,65.25,65.08,65.16,7200.0,65.0445,65.0745,64.9049,64.9847,7200.0
2011-10-13 12:50:00,65.21,65.36,65.11,65.18,15500.0,65.0346,65.1842,64.9348,65.0046,15500.0
2011-10-13 13:00:00,65.18,65.38,65.07,65.25,7100.0,65.0046,65.2041,64.8949,65.0745,7100.0
2011-10-13 13:10:00,65.21,65.45,65.19,65.25,9600.0,65.0346,65.2739,65.0146,65.0745,9600.0
2011-10-13 13:20:00,65.23,65.5,65.16,65.45,7900.0,65.0545,65.3238,64.9847,65.2739,7900.0
2011-10-13 13:30:00,65.44,65.49,65.27,65.49,6900.0,65.2639,65.3138,65.0944,65.3138,6900.0
2011-10-13 13:40:00,65.46,65.48,65.24,65.24,12400.0,65.2839,65.3038,65.0645,65.0645,12400.0
2011-10-13 13:50:00,65.28,65.36,65.15,65.16,11600.0,65.1044,65.1842,64.9747,64.9847,11600.0
2011-10-13 14:00:00,65.15,65.2,65.06,65.19,14200.0,64.9747,65.0246,64.885,65.0146,14200.0
2011-10-13 14:10:00,65.15,65.15,64.83,65.07,13400.0,64.9747,64.9747,64.6556,64.8949,13400.0
2011-10-13 14:20:00,65.08,65.1,64.89,64.96,11500.0,64.9049,64.9249,64.7154,64.7852,11500.0
2011-10-13 14:30:00,65.04,65.1,64.89,64.99,12400.0,64.865,64.9249,64.7154,64.8152,12400.0
2011-10-13 14:40:00,65.0,65.04,64.87,64.95,19100.0,64.8251,64.865,64.6955,64.7753,19100.0
2011-10-13 14:50:00,64.98,65.0,64.84,64.9,7500.0,64.8052,64.8251,64.6656,64.7254,7500.0
2011-10-13 15:00:00,64.95,65.06,64.91,65.06,12900.0,64.7753,64.885,64.7354,64.885,12900.0
2011-10-13 15:10:00,65.0,65.08,64.83,65.05,19300.0,64.8251,64.9049,64.6556,64.875,19300.0
2011-10-13 15:20:00,65.05,65.14,64.82,64.99,15400.0,64.875,64.9648,64.6456,64.8152,15400.0
2011-10-13 15:30:00,64.98,65.22,64.81,65.01,17200.0,64.8052,65.0445,64.6356,64.8351,17200.0
2011-10-13 15:40:00,65.0,65.23,64.89,65.15,15200.0,64.8251,65.0545,64.7154,64.9747,15200.0
2011-10-13 15:50:00,65.13,65.18,64.87,65.11,43200.0,64.9548,65.0046,64.6955,64.9348,43200.0
2011-10-14 09:30:00,65.0,65.41,64.31,65.21,22600.0,64.8251,65.234,64.137,65.0346,22600.0
2011-10-14 09:40:00,65.21,65.3,64.63,65.21,10400.0,65.0346,65.1243,64.4561,65.0346,10400.0
2011-10-14 09:50:00,65.21,65.21,64.45,64.65,11700.0,65.0346,65.0346,64.2766,64.4761,11700.0
2011-10-14 10:00:00,64.64,64.64,64.07,64.49,10100.0,64.4661,64.4661,63.8976,64.3165,10100.0
2011-10-14 10:10:00,64.4,64.67,64.24,64.62,24200.0,64.2267,64.496,64.0672,64.4462,24200.0
2011-10-14 10:20:00,64.62,64.93,64.55,64.82,27400.0,64.4462,64.7553,64.3763,64.6456,27400.0
2011-10-14 10:30:00,64.79,65.25,64.79,65.24,8500.0,64.6157,65.0745,64.6157,65.0645,8500.0
2011-10-14 10:40:00,65.11,65.25,65.03,65.24,7600.0,64.9348,65.0745,64.8551,65.0645,7600.0
2011-10-14 10:50:00,65.2,65.31,65.07,65.31,8000.0,65.0246,65.1343,64.8949,65.1343,8000.0
2011-10-14 11:00:00,65.37,65.45,65.12,65.13,4900.0,65.1941,65.2739,64.9448,64.9548,4900.0
2011-10-14 11:10:00,65.14,65.24,64.93,65.24,4500.0,64.9648,65.0645,64.7553,65.0645,4500.0
2011-10-14 11:20:00,65.25,65.25,64.4,64.4,15200.0,65.0745,65.0745,64.2267,64.2267,15200.0
2011-10-14 11:30:00,64.46,64.5,64.08,64.21,7800.0,64.2866,64.3265,63.9076,64.0373,7800.0
2011-10-14 11:40:00,64.16,64.34,64.14,64.28,3300.0,63.9874,64.1669,63.9674,64.1071,3300.0
2011-10-14 11:50:00,64.3,64.34,64.22,64.28,1800.0,64.127,64.1669,64.0472,64.1071,1800.0
2011-10-14 12:00:00,64.25,64.25,64.0,64.0,4100.0,64.0772,64.0772,63.8278,63.8278,4100.0
2011-10-14 12:10:00,64.07,64.07,63.81,63.83,4200.0,63.8976,63.8976,63.6383,63.6583,4200.0
2011-10-14 12:20:00,63.74,64.02,63.74,63.86,8100.0,63.5685,63.8478,63.5685,63.6882,8100.0
2011-10-14 12:30:00,63.89,64.0,63.89,63.99,2700.0,63.7181,63.8278,63.7181,63.8178,2700.0
2011-10-14 12:40:00,63.95,63.98,63.89,63.89,4000.0,63.778,63.8079,63.7181,63.7181,4000.0
2011-10-14 12:50:00,63.86,63.92,63.67,63.73,10800.0,63.6882,63.748,63.4987,63.5585,10800.0
2011-10-14 13:00:00,63.73,63.83,63.72,63.82,4000.0,63.5585,63.6583,63.5486,63.6483,4000.0
2011-10-14 13:10:00,63.8,63.83,63.66,63.66,6500.0,63.6284,63.6583,63.4887,63.4887,6500.0
2011-10-14 13:20:00,63.67,63.69,63.48,63.52,12800.0,63.4987,63.5187,63.3092,63.3491,12800.0
2011-10-14 13:30:00,63.49,63.53,63.31,63.31,8700.0,63.3192,63.3591,63.1397,63.1397,8700.0
2011-10-14 13:40:00,63.34,63.5,63.32,63.44,9600.0,63.1696,63.3292,63.1497,63.2693,9600.0
2011-10-14 13:50:00,63.43,63.47,63.35,63.42,12800.0,63.2594,63.2992,63.1796,63.2494,12800.0
2011-10-14 14:00:00,63.39,63.41,63.27,63.37,8600.0,63.2195,63.2394,63.0998,63.1995,8600.0
2011-10-14 14:10:00,63.37,63.42,63.36,63.4,9500.0,63.1995,63.2494,63.1895,63.2294,9500.0
2011-10-14 14:20:00,63.39,63.53,63.39,63.51,14200.0,63.2195,63.3591,63.2195,63.3391,14200.0
2011-10-14 14:30:00,63.51,63.68,63.47,63.62,18900.0,63.3391,63.5087,63.2992,63.4488,18900.0
2011-10-14 14:40:00,63.62,63.7,63.61,63.67,7900.0,63.4488,63.5286,63.4389,63.4987,7900.0
2011-10-14 14:50:00,63.67,63.67,63.59,63.66,9500.0,63.4987,63.4987,63.4189,63.4887,9500.0
2011-10-14 15:00:00,63.66,63.84,63.66,63.7,20000.0,63.4887,63.6683,63.4887,63.5286,20000.0
2011-10-14 15:10:00,63.7,63.72,63.54,63.63,25200.0,63.5286,63.5486,63.3691,63.4588,25200.0
2011-10-14 15:20:00,63.63,63.78,63.63,63.77,22400.0,63.4588,63.6084,63.4588,63.5984,22400.0
2011-10-14 15:30:00,63.74,63.95,63.71,63.76,15200.0,63.5685,63.778,63.5386,63.5885,15200.0
2011-10-14 15:40:00,63.71,63.9,63.67,63.75,17300.0,63.5386,63.7281,63.4987,63.5785,17300.0
2011-10-14 15:50:00,63.79,63.95,63.65,63.95,24400.0,63.6184,63.778,63.4788,63.778,24400.0
2011-10-17 09:30:00,63.16,64.22,63.16,63.62,13400.0,62.9901,64.0472,62.9901,63.4488,13400.0
2011-10-17 09:40:00,63.67,64.07,63.67,63.95,5700.0,63.4987,63.8976,63.4987,63.778,5700.0
2011-10-17 09:50:00,64.03,64.32,63.77,63.83,6300.0,63.8577,64.147,63.5984,63.6583,6300.0
2011-10-17 10:00:00,63.83,63.92,63.7,63.8,20700.0,63.6583,63.748,63.5286,63.6284,20700.0
2011-10-17 10:10:00,63.8,63.91,63.53,63.62,45800.0,63.6284,63.7381,63.3591,63.4488,45800.0
2011-10-17 10:20:00,63.55,63.64,63.5,63.51,1300.0,63.379,63.4688,63.3292,63.3391,1300.0
2011-10-17 10:30:00,63.53,63.89,63.53,63.71,15000.0,63.3591,63.7181,63.3591,63.5386,15000.0
2011-10-17 10:40:00,63.79,63.88,63.59,63.66,33700.0,63.6184,63.7081,63.4189,63.4887,33700.0
2011-10-17 10:50:00,63.6,63.82,63.59,63.75,13100.0,63.4289,63.6483,63.4189,63.5785,13100.0
2011-10-17 11:00:00,63.71,63.86,63.69,63.77,20000.0,63.5386,63.6882,63.5187,63.5984,20000.0
2011-10-17 11:10:00,63.78,63.83,63.72,63.75,11100.0,63.6084,63.6583,63.5486,63.5785,11100.0
2011-10-17 11:20:00,63.74,63.9,63.73,63.85,16500.0,63.5685,63.7281,63.5585,63.6782,16500.0
2011-10-17 11:30:00,63.85,63.94,63.6,63.63,16100.0,63.6782,63.768,63.4289,63.4588,16100.0
2011-10-17 11:40:00,63.65,63.68,63.61,63.64,18400.0,63.4788,63.5087,63.4389,63.4688,18400.0
2011-10-17 11:50:00,63.63,63.79,63.3,63.33,10800.0,63.4588,63.6184,63.1297,63.1596,10800.0
2011-10-17 12:00:00,63.32,63.39,63.05,63.11,11700.0,63.1497,63.2195,62.8804,62.9402,11700.0
2011-10-17 12:10:00,63.03,63.4,62.83,63.33,9700.0,62.8604,63.2294,62.661,63.1596,9700.0
2011-10-17 12:20:00,63.44,63.85,63.43,63.85,23500.0,63.2693,63.6782,63.2594,63.6782,23500.0
2011-10-17 12:30:00,63.81,63.83,63.42,63.82,14400.0,63.6383,63.6583,63.2494,63.6483,14400.0
2011-10-17 12:40:00,63.76,63.88,63.53,63.6,16200.0,63.5885,63.7081,63.3591,63.4289,16200.0
2011-10-17 12:50:00,63.67,63.86,63.65,63.81,10500.0,63.4987,63.6882,63.4788,63.6383,10500.0
2011-10-17 13:00:00,63.73,63.87,63.59,63.68,12400.0,63.5585,63.6982,63.4189,63.5087,12400.0
2011-10-17 13:10:00,63.63,63.91,63.58,63.81,14800.0,63.4588,63.7381,63.409,63.6383,14800.0
2011-10-17 13:20:00,63.82,63.92,63.31,63.31,19200.0,63.6483,63.748,63.1397,63.1397,19200.0
2011-10-17 13:30:00,63.29,63.54,63.16,63.28,14400.0,63.1197,63.3691,62.9901,63.1098,14400.0
2011-10-17 13:40:00,63.31,63.63,63.14,63.26,12500.0,63.1397,63.4588,62.9701,63.0898,12500.0
2011-10-17 13:50:00,63.17,63.3,63.11,63.25,24400.0,63.0001,63.1297,62.9402,63.0798,24400.0
2011-10-17 14:00:00,63.27,63.54,63.15,63.54,10000.0,63.0998,63.3691,62.9801,63.3691,10000.0
2011-10-17 14:10:00,63.56,63.79,63.45,63.55,6400.0,63.389,63.6184,63.2793,63.379,6400.0
2011-10-17 14:20:00,63.53,63.86,63.53,63.78,27700.0,63.3591,63.6882,63.3591,63.6084,27700.0
2011-10-17 14:30:00,63.78,63.86,63.66,63.8,31400.0,63.6084,63.6882,63.4887,63.6284,31400.0
2011-10-17 14:40:00,63.82,63.86,63.71,63.79,18500.0,63.6483,63.6882,63.5386,63.6184,18500.0
2011-10-17 14:50:00,63.75,64.12,63.71,64.12,11800.0,63.5785,63.9475,63.5386,63.9475,11800.0
2011-10-17 15:00:00,64.1,64.11,63.79,63.79,12300.0,63.9276,63.9375,63.6184,63.6184,12300.0
2011-10-17 15:10:00,63.76,64.04,63.72,63.93,36200.0,63.5885,63.8677,63.5486,63.758,36200.0
2011-10-17 15:20:00,63.92,64.13,63.77,64.07,65000.0,63.748,63.9575,63.5984,63.8976,65000.0
2011-10-17 15:30:00,64.09,64.21,63.92,63.94,22300.0,63.9176,64.0373,63.748,63.768,22300.0
2011-10-17 15:40:00,63.93,64.53,63.88,64.37,56800.0,63.758,64.3564,63.7081,64.1968,56800.0
2011-10-17 15:50:00,64.37,64.66,64.31,64.62,120800.0,64.1968,64.486,64.137,64.4462,120800.0
2011-10-18 09:30:00,60.25,62.0,60.16,61.1,969300.0,60.0879,61.8332,59.9982,60.9356,969300.0
2011-10-18 09:40:00,61.23,61.23,60.26,60.3,161900.0,61.0653,61.0653,60.0979,60.1378,161900.0
2011-10-18 09:50:00,60.36,60.5,59.9,60.24,123000.0,60.1976,60.3372,59.7389,60.0779,123000.0
2011-10-18 10:00:00,60.29,60.4,59.8,60.25,134500.0,60.1278,60.2375,59.6391,60.0879,134500.0
2011-10-18 10:10:00,60.25,60.36,59.91,60.07,41900.0,60.0879,60.1976,59.7488,59.9084,41900.0
2011-10-18 10:20:00,60.03,60.4,59.95,60.38,45300.0,59.8685,60.2375,59.7887,60.2176,45300.0
2011-10-18 10:30:00,60.4,60.4,60.2,60.26,86600.0,60.2375,60.2375,60.038,60.0979,86600.0
2011-10-18 10:40:00,60.27,60.85,60.25,60.34,100400.0,60.1079,60.6863,60.0879,60.1777,100400.0
2011-10-18 10:50:00,60.34,60.52,59.84,59.94,79200.0,60.1777,60.3572,59.679,59.7787,79200.0
2011-10-18 11:00:00,59.95,60.25,59.27,60.0,150100.0,59.7887,60.0879,59.1105,59.8386,150100.0
2011-10-18 11:10:00,60.0,60.04,59.55,59.98,47100.0,59.8386,59.8785,59.3898,59.8186,47100.0
2011-10-18 11:20:00,59.94,60.01,59.83,59.94,18200.0,59.7787,59.8486,59.669,59.7787,18200.0
2011-10-18 11:30:00,60.0,60.02,59.75,59.93,108800.0,59.8386,59.8585,59.5893,59.7688,108800.0
2011-10-18 11:40:00,59.9,60.24,59.81,60.18,62700.0,59.7389,60.0779,59.6491,60.0181,62700.0
2011-10-18 11:50:00,60.2,60.22,59.85,60.0,43700.0,60.038,60.058,59.689,59.8386,43700.0
2011-10-18 12:00:00,60.03,60.17,59.92,60.15,41100.0,59.8685,60.0081,59.7588,59.9882,41100.0
2011-10-18 12:10:00,60.15,60.19,60.02,60.13,22300.0,59.9882,60.0281,59.8585,59.9682,22300.0
2011-10-18 12:20:00,60.11,60.31,60.0,60.23,66000.0,59.9483,60.1477,59.8386,60.068,66000.0
2011-10-18 12:30:00,60.22,60.48,60.12,60.36,53900.0,60.058,60.3173,59.9583,60.1976,53900.0
2011-10-18 12:40:00,60.4,60.45,60.25,60.26,23300.0,60.2375,60.2874,60.0879,60.0979,23300.0
2011-10-18 12:50:00,60.25,60.33,60.17,60.32,37300.0,60.0879,60.1677,60.0081,60.1577,37300.0
2011-10-18 13:00:00,60.33,60.33,60.17,60.23,44400.0,60.1677,60.1677,60.0081,60.068,44400.0
2011-10-18 13:10:00,60.23,60.25,60.1,60.14,90700.0,60.068,60.0879,59.9383,59.9782,90700.0
2011-10-18 13:20:00,60.13,60.31,60.12,60.31,42900.0,59.9682,60.1477,59.9583,60.1477,42900.0
2011-10-18 13:30:00,60.27,60.35,60.18,60.33,17300.0,60.1079,60.1876,60.0181,60.1677,17300.0
2011-10-18 13:40:00,60.3,60.35,60.24,60.35,39100.0,60.1378,60.1876,60.0779,60.1876,39100.0
2011-10-18 13:50:00,60.35,60.56,60.32,60.49,65900.0,60.1876,60.3971,60.1577,60.3273,65900.0
2011-10-18 14:00:00,60.48,60.49,60.4,60.43,49400.0,60.3173,60.3273,60.2375,60.2674,49400.0
2011-10-18 14:10:00,60.43,60.52,60.4,60.48,70600.0,60.2674,60.3572,60.2375,60.3173,70600.0
2011-10-18 14:20:00,60.49,60.5,60.4,60.48,58600.0,60.3273,60.3372,60.2375,60.3173,58600.0
2011-10-18 14:30:00,60.48,60.51,60.1,60.1,56900.0,60.3173,60.3472,59.9383,59.9383,56900.0
2011-10-18 14:40:00,60.1,60.18,59.95,59.95,73500.0,59.9383,60.0181,59.7887,59.7887,73500.0
2011-10-18 14:50:00,59.96,60.37,59.93,60.37,94800.0,59.7987,60.2076,59.7688,60.2076,94800.0
2011-10-18 15:00:00,60.37,60.69,60.37,60.61,133700.0,60.2076,60.5267,60.2076,60.4469,133700.0
2011-10-18 15:10:00,60.57,61.17,60.56,61.04,127300.0,60.4071,61.0054,60.3971,60.8758,127300.0
2011-10-18 15:20:00,61.05,61.05,60.52,60.58,121600.0,60.8858,60.8858,60.3572,60.417,121600.0
2011-10-18 15:30:00,60.59,60.67,60.26,60.36,105000.0,60.427,60.5068,60.0979,60.1976,105000.0
2011-10-18 15:40:00,60.38,60.57,60.28,60.35,102700.0,60.2176,60.4071,60.1178,60.1876,102700.0
2011-10-18 15:50:00,60.34,60.55,60.32,60.5,194800.0,60.1777,60.3871,60.1577,60.3372,194800.0
2011-10-19 09:30:00,60.5,61.01,59.38,60.16,43300.0,60.3372,60.8459,59.2203,59.9982,43300.0
2011-10-19 09:40:00,60.12,60.19,59.77,60.0,25400.0,59.9583,60.0281,59.6092,59.8386,25400.0
2011-10-19 09:50:00,60.0,60.21,59.94,60.05,29500.0,59.8386,60.048,59.7787,59.8884,29500.0
2011-10-19 10:00:00,60.05,60.5,60.0,60.46,42200.0,59.8884,60.3372,59.8386,60.2973,42200.0
2011-10-19 10:10:00,60.46,60.55,60.26,60.34,37300.0,60.2973,60.3871,60.0979,60.1777,37300.0
2011-10-19 10:20:00,60.34,60.55,60.3,60.5,49700.0,60.1777,60.3871,60.1378,60.3372,49700.0
2011-10-19 10:30:00,60.49,60.59,60.44,60.56,42700.0,60.3273,60.427,60.2774,60.3971,42700.0
2011-10-19 10:40:00,60.6,60.63,60.46,60.63,21000.0,60.437,60.4669,60.2973,60.4669,21000.0
2011-10-19 10:50:00,60.64,60.86,60.59,60.82,38300.0,60.4769,60.6963,60.427,60.6564,38300.0
2011-10-19 11:00:00,60.84,61.45,60.81,61.25,68500.0,60.6763,61.2847,60.6464,61.0852,68500.0
2011-10-19 11:10:00,61.28,61.85,61.2,61.2,48000.0,61.1151,61.6836,61.0354,61.0354,48000.0
2011-10-19 11:20:00,61.15,61.55,61.1,61.15,40100.0,60.9855,61.3844,60.9356,60.9855,40100.0
2011-10-19 11:30:00,61.15,61.44,61.15,61.36,14600.0,60.9855,61.2747,60.9855,61.1949,14600.0
2011-10-19 11:40:00,61.36,61.5,61.31,61.47,21300.0,61.1949,61.3345,61.1451,61.3046,21300.0
2011-10-19 11:50:00,61.45,61.45,61.24,61.33,17800.0,61.2847,61.2847,61.0752,61.165,17800.0
2011-10-19 12:00:00,61.35,61.35,60.99,61.05,30100.0,61.185,61.185,60.8259,60.8858,30100.0
2011-10-19 12:10:00,61.0,61.05,60.9,61.04,11100.0,60.8359,60.8858,60.7362,60.8758,11100.0
2011-10-19 12:20:00,61.01,61.04,60.68,60.68,11900.0,60.8459,60.8758,60.5168,60.5168,11900.0
2011-10-19 12:30:00,60.7,61.1,60.53,61.05,74900.0,60.5367,60.9356,60.3672,60.8858,74900.0
2011-10-19 12:40:00,61.01,61.05,60.69,60.7,21200.0,60.8459,60.8858,60.5267,60.5367,21200.0
2011-10-19 12:50:00,60.7,61.1,60.7,61.09,14900.0,60.5367,60.9356,60.5367,60.9257,14900.0
2011-10-19 13:00:00,61.06,61.15,61.04,61.05,19000.0,60.8957,60.9855,60.8758,60.8858,19000.0
2011-10-19 13:10:00,61.07,61.07,60.75,60.97,22600.0,60.9057,60.9057,60.5866,60.806,22600.0
2011-10-19 13:20:00,60.98,61.24,60.98,61.15,34400.0,60.8159,61.0752,60.8159,60.9855,34400.0
2011-10-19 13:30:00,61.13,61.25,60.88,60.92,16000.0,60.9655,61.0852,60.7162,60.7561,16000.0
2011-10-19 13:40:00,60.84,60.88,60.69,60.7,14500.0,60.6763,60.7162,60.5267,60.5367,14500.0
2011-10-19 13:50:00,60.66,60.7,60.33,60.33,26700.0,60.4968,60.5367,60.1677,60.1677,26700.0
2011-10-19 14:00:00,60.33,60.42,60.22,60.24,26600.0,60.1677,60.2575,60.058,60.0779,26600.0
2011-10-19 14:10:00,60.27,60.39,60.22,60.25,30500.0,60.1079,60.2275,60.058,60.0879,30500.0
2011-10-19 14:20:00,60.25,60.34,60.22,60.29,33700.0,60.0879,60.1777,60.058,60.1278,33700.0
2011-10-19 14:30:00,60.31,60.44,60.23,60.39,27600.0,60.1477,60.2774,60.068,60.2275,27600.0
2011-10-19 14:40:00,60.35,60.66,60.29,60.5,21000.0,60.1876,60.4968,60.1278,60.3372,21000.0
2011-10-19 14:50:00,60.56,60.56,60.25,60.28,32600.0,60.3971,60.3971,60.0879,60.1178,32600.0
2011-10-19 15:00:00,60.28,60.3,59.89,60.08,43200.0,60.1178,60.1378,59.7289,59.9184,43200.0
2011-10-19 15:10:00,60.05,60.12,59.97,60.07,45100.0,59.8884,59.9583,59.8087,59.9084,45100.0
2011-10-19 15:20:00,60.08,60.13,60.01,60.05,26200.0,59.9184,59.9682,59.8486,59.8884,26200.0
2011-10-19 15:30:00,60.05,60.12,60.03,60.05,57600.0,59.8884,59.9583,59.8685,59.8884,57600.0
2011-10-19 15:40:00,60.06,60.07,59.69,60.0,47800.0,59.8984,59.9084,59.5294,59.8386,47800.0
2011-10-19 15:50:00,59.95,60.15,59.87,60.12,102100.0,59.7887,59.9882,59.7089,59.9583,102100.0
2011-10-20 09:30:00,60.13,61.12,59.7,59.88,8100.0,59.9682,60.9556,59.5394,59.7189,8100.0
2011-10-20 09:40:00,59.77,60.36,59.76,60.12,12200.0,59.6092,60.1976,59.5992,59.9583,12200.0
2011-10-20 09:50:00,60.16,60.46,59.86,59.99,33000.0,59.9982,60.2973,59.699,59.8286,33000.0
2011-10-20 10:00:00,60.01,60.45,59.88,60.24,37200.0,59.8486,60.2874,59.7189,60.0779,37200.0
2011-10-20 10:10:00,60.28,60.69,60.28,60.56,25500.0,60.1178,60.5267,60.1178,60.3971,25500.0
2011-10-20 10:20:00,60.61,60.71,60.5,60.63,17300.0,60.4469,60.5467,60.3372,60.4669,17300.0
2011-10-20 10:30:00,60.62,60.93,60.48,60.77,30800.0,60.4569,60.7661,60.3173,60.6065,30800.0
2011-10-20 10:40:00,60.75,60.79,60.63,60.64,15200.0,60.5866,60.6265,60.4669,60.4769,15200.0
2011-10-20 10:50:00,60.6,60.69,60.5,60.5,31500.0,60.437,60.5267,60.3372,60.3372,31500.0
2011-10-20 11:00:00,60.5,60.57,60.32,60.4,87600.0,60.3372,60.4071,60.1577,60.2375,87600.0
2011-10-20 11:10:00,60.35,60.45,59.92,59.98,29000.0,60.1876,60.2874,59.7588,59.8186,29000.0
2011-10-20 11:20:00,59.96,60.26,59.96,60.23,11200.0,59.7987,60.0979,59.7987,60.068,11200.0
2011-10-20 11:30:00,60.25,60.42,59.98,60.26,19000.0,60.0879,60.2575,59.8186,60.0979,19000.0
2011-10-20 11:40:00,60.25,60.31,60.11,60.29,45700.0,60.0879,60.1477,59.9483,60.1278,45700.0
2011-10-20 11:50:00,60.26,60.51,60.11,60.51,38200.0,60.0979,60.3472,59.9483,60.3472,38200.0
2011-10-20 12:00:00,60.5,60.51,60.1,60.19,18700.0,60.3372,60.3472,59.9383,60.0281,18700.0
2011-10-20 12:10:00,60.21,60.43,60.12,60.18,22400.0,60.048,60.2674,59.9583,60.0181,22400.0
2011-10-20 12:20:00,60.2,60.45,60.17,60.32,14000.0,60.038,60.2874,60.0081,60.1577,14000.0
2011-10-20 12:30:00,60.32,60.49,60.21,60.21,18700.0,60.1577,60.3273,60.048,60.048,18700.0
2011-10-20 12:40:00,60.17,60.52,60.17,60.36,17200.0,60.0081,60.3572,60.0081,60.1976,17200.0
2011-10-20 12:50:00,60.36,60.53,60.22,60.52,9900.0,60.1976,60.3672,60.058,60.3572,9900.0
2011-10-20 13:00:00,60.44,60.47,60.26,60.46,11100.0,60.2774,60.3073,60.0979,60.2973,11100.0
2011-10-20 13:10:00,60.49,60.99,60.4,60.87,18800.0,60.3273,60.8259,60.2375,60.7062,18800.0
2011-10-20 13:20:00,60.93,61.32,60.77,60.84,21600.0,60.7661,61.155,60.6065,60.6763,21600.0
2011-10-20 13:30:00,60.86,61.01,60.75,60.81,18200.0,60.6963,60.8459,60.5866,60.6464,18200.0
2011-10-20 13:40:00,60.81,61.06,60.73,60.92,23300.0,60.6464,60.8957,60.5666,60.7561,23300.0
2011-10-20 13:50:00,60.86,60.97,60.74,60.79,14500.0,60.6963,60.806,60.5766,60.6265,14500.0
2011-10-20 14:00:00,60.76,60.92,60.41,60.41,12700.0,60.5965,60.7561,60.2475,60.2475,12700.0
2011-10-20 14:10:00,60.36,60.66,60.34,60.57,18800.0,60.1976,60.4968,60.1777,60.4071,18800.0
2011-10-20 14:20:00,60.58,60.75,60.55,60.62,9900.0,60.417,60.5866,60.3871,60.4569,9900.0
2011-10-20 14:30:00,60.6,60.81,60.5,60.81,12300.0,60.437,60.6464,60.3372,60.6464,12300.0
2011-10-20 14:40:00,60.83,60.9,60.72,60.9,19400.0,60.6664,60.7362,60.5566,60.7362,19400.0
2011-10-20 14:50:00,60.91,60.98,60.78,60.78,15000.0,60.7461,60.8159,60.6165,60.6165,15000.0
2011-10-20 15:00:00,60.84,60.94,60.76,60.88,31900.0,60.6763,60.7761,60.5965,60.7162,31900.0
2011-10-20 15:10:00,60.82,60.88,60.71,60.76,20600.0,60.6564,60.7162,60.5467,60.5965,20600.0
2011-10-20 15:20:00,60.8,60.88,60.63,60.67,35900.0,60.6364,60.7162,60.4669,60.5068,35900.0
2011-10-20 15:30:00,60.67,60.79,60.5,60.58,26500.0,60.5068,60.6265,60.3372,60.417,26500.0
2011-10-20 15:40:00,60.58,60.83,60.5,60.82,35600.0,60.417,60.6664,60.3372,60.6564,35600.0
2011-10-20 15:50:00,60.88,61.02,60.72,60.79,56500.0,60.7162,60.8558,60.5566,60.6265,56500.0
2011-10-21 09:30:00,61.52,62.29,60.93,62.29,64200.0,61.3545,62.1224,60.7661,62.1224,64200.0
2011-10-21 09:40:00,62.29,62.65,61.94,62.43,49000.0,62.1224,62.4815,61.7734,62.262,49000.0
2011-10-21 09:50:00,62.39,62.81,62.39,62.5,35700.0,62.2222,62.641,62.2222,62.3319,35700.0
2011-10-21 10:00:00,62.44,62.45,61.67,61.8,78500.0,62.272,62.282,61.5041,61.6337,78500.0
2011-10-21 10:10:00,61.79,62.55,61.78,62.5,45900.0,61.6238,62.3817,61.6138,62.3319,45900.0
2011-10-21 10:20:00,62.5,62.5,62.31,62.44,24000.0,62.3319,62.3319,62.1424,62.272,24000.0
2011-10-21 10:30:00,62.45,62.45,62.15,62.18,15900.0,62.282,62.282,61.9828,62.0127,15900.0
2011-10-21 10:40:00,62.18,62.18,61.9,62.07,17200.0,62.0127,62.0127,61.7335,61.903,17200.0
2011-10-21 10:50:00,62.1,62.1,61.49,61.54,10700.0,61.9329,61.9329,61.3246,61.3744,10700.0
2011-10-21 11:00:00,61.53,61.53,60.94,60.95,36000.0,61.3645,61.3645,60.7761,60.786,36000.0
2011-10-21 11:10:00,60.94,61.29,60.94,61.18,22400.0,60.7761,61.1251,60.7761,61.0154,22400.0
2011-10-21 11:20:00,61.22,61.34,61.14,61.2,17700.0,61.0553,61.175,60.9755,61.0354,17700.0
2011-10-21 11:30:00,61.2,61.31,61.14,61.23,36600.0,61.0354,61.1451,60.9755,61.0653,36600.0
2011-10-21 11:40:00,61.24,61.5,61.21,61.37,27200.0,61.0752,61.3345,61.0453,61.2049,27200.0
2011-10-21 11:50:00,61.37,61.42,61.13,61.13,19700.0,61.2049,61.2548,60.9655,60.9655,19700.0
2011-10-21 12:00:00,61.14,61.16,61.01,61.15,32400.0,60.9755,60.9955,60.8459,60.9855,32400.0
2011-10-21 12:10:00,61.15,61.28,61.13,61.22,15500.0,60.9855,61.1151,60.9655,61.0553,15500.0
2011-10-21 12:20:00,61.17,61.38,61.12,61.36,18200.0,61.0054,61.2149,60.9556,61.1949,18200.0
2011-10-21 12:30:00,61.37,61.37,60.93,60.94,12800.0,61.2049,61.2049,60.7661,60.7761,12800.0
2011-10-21 12:40:00,60.96,61.15,60.92,61.01,17500.0,60.796,60.9855,60.7561,60.8459,17500.0
2011-10-21 12:50:00,61.01,61.02,60.73,60.76,11800.0,60.8459,60.8558,60.5666,60.5965,11800.0
2011-10-21 13:00:00,60.76,60.76,60.26,60.28,31600.0,60.5965,60.5965,60.0979,60.1178,31600.0
2011-10-21 13:10:00,60.25,60.51,60.22,60.51,16500.0,60.0879,60.3472,60.058,60.3472,16500.0
2011-10-21 13:20:00,60.54,60.77,60.5,60.77,67100.0,60.3771,60.6065,60.3372,60.6065,67100.0
2011-10-21 13:30:00,60.75,61.03,60.71,61.03,20800.0,60.5866,60.8658,60.5467,60.8658,20800.0
2011-10-21 13:40:00,61.03,61.07,60.89,60.93,11900.0,60.8658,60.9057,60.7262,60.7661,11900.0
2011-10-21 13:50:00,60.88,60.92,60.78,60.8,12200.0,60.7162,60.7561,60.6165,60.6364,12200.0
2011-10-21 14:00:00,60.8,61.26,60.76,61.13,22500.0,60.6364,61.0952,60.5965,60.9655,22500.0
2011-10-21 14:10:00,61.11,61.11,60.91,60.94,12500.0,60.9456,60.9456,60.7461,60.7761,12500.0
2011-10-21 14:20:00,60.93,61.01,60.85,60.9,12800.0,60.7661,60.8459,60.6863,60.7362,12800.0
2011-10-21 14:30:00,60.86,61.01,60.86,60.99,16000.0,60.6963,60.8459,60.6963,60.8259,16000.0
2011-10-21 14:40:00,60.99,61.23,60.99,61.02,17500.0,60.8259,61.0653,60.8259,60.8558,17500.0
2011-10-21 14:50:00,61.05,61.37,61.05,61.35,77200.0,60.8858,61.2049,60.8858,61.185,77200.0
2011-10-21 15:00:00,61.36,61.94,61.35,61.93,72700.0,61.1949,61.7734,61.185,61.7634,72700.0
2011-10-21 15:10:00,61.94,62.52,61.88,62.45,79600.0,61.7734,62.3518,61.7135,62.282,79600.0
2011-10-21 15:20:00,62.47,62.54,62.04,62.1,77300.0,62.3019,62.3718,61.8731,61.9329,77300.0
2011-10-21 15:30:00,62.08,62.38,61.86,62.28,81400.0,61.913,62.2122,61.6936,62.1125,81400.0
2011-10-21 15:40:00,62.28,62.32,62.11,62.11,116000.0,62.1125,62.1523,61.9429,61.9429,116000.0
2011-10-21 15:50:00,62.11,62.45,61.92,62.18,230900.0,61.9429,62.282,61.7534,62.0127,230900.0
2011-10-24 09:30:00,63.22,63.68,62.38,62.67,33500.0,63.0499,63.5087,62.2122,62.5014,33500.0
2011-10-24 09:40:00,62.72,63.07,62.22,62.38,41200.0,62.5513,62.9003,62.0526,62.2122,41200.0
2011-10-24 09:50:00,62.5,62.51,62.31,62.4,15900.0,62.3319,62.3418,62.1424,62.2321,15900.0
2011-10-24 10:00:00,62.4,62.48,62.31,62.42,15400.0,62.2321,62.3119,62.1424,62.2521,15400.0
2011-10-24 10:10:00,62.42,62.47,62.33,62.4,13600.0,62.2521,62.3019,62.1623,62.2321,13600.0
2011-10-24 10:20:00,62.43,62.48,62.28,62.35,16000.0,62.262,62.3119,62.1125,62.1823,16000.0
2011-10-24 10:30:00,62.36,62.42,62.28,62.31,19400.0,62.1922,62.2521,62.1125,62.1424,19400.0
2011-10-24 10:40:00,62.31,62.53,62.3,62.39,37400.0,62.1424,62.3618,62.1324,62.2222,37400.0
2011-10-24 10:50:00,62.45,62.57,62.44,62.48,8500.0,62.282,62.4017,62.272,62.3119,8500.0
2011-10-24 11:00:00,62.45,62.5,62.32,62.4,8400.0,62.282,62.3319,62.1523,62.2321,8400.0
2011-10-24 11:10:00,62.47,62.47,62.04,62.05,22800.0,62.3019,62.3019,61.8731,61.8831,22800.0
2011-10-24 11:20:00,62.07,62.11,61.88,62.09,32000.0,61.903,61.9429,61.7135,61.923,32000.0
2011-10-24 11:30:00,62.05,62.31,62.04,62.14,16400.0,61.8831,62.1424,61.8731,61.9728,16400.0
2011-10-24 11:40:00,62.15,62.16,62.01,62.1,14600.0,61.9828,61.9928,61.8432,61.9329,14600.0
2011-10-24 11:50:00,62.08,62.1,61.88,61.89,10900.0,61.913,61.9329,61.7135,61.7235,10900.0
2011-10-24 12:00:00,61.88,61.9,61.65,61.89,15600.0,61.7135,61.7335,61.4841,61.7235,15600.0
2011-10-24 12:10:00,61.9,61.9,61.7,61.7,15100.0,61.7335,61.7335,61.534,61.534,15100.0
2011-10-24 12:20:00,61.73,61.73,61.12,61.26,32800.0,61.5639,61.5639,60.9556,61.0952,32800.0
2011-10-24 12:30:00,61.32,61.6,61.32,61.37,12600.0,61.155,61.4343,61.155,61.2049,12600.0
2011-10-24 12:40:00,61.4,61.43,60.96,60.96,37000.0,61.2348,61.2647,60.796,60.796,37000.0
2011-10-24 12:50:00,60.91,61.11,60.91,61.07,10000.0,60.7461,60.9456,60.7461,60.9057,10000.0
2011-10-24 13:00:00,61.11,61.29,61.08,61.17,11200.0,60.9456,61.1251,60.9157,61.0054,11200.0
2011-10-24 13:10:00,61.18,61.2,60.88,60.89,32400.0,61.0154,61.0354,60.7162,60.7262,32400.0
2011-10-24 13:20:00,60.91,61.02,60.86,60.96,27500.0,60.7461,60.8558,60.6963,60.796,27500.0
2011-10-24 13:30:00,60.97,61.3,60.94,61.3,15300.0,60.806,61.1351,60.7761,61.1351,15300.0
2011-10-24 13:40:00,61.3,61.4,61.17,61.23,37000.0,61.1351,61.2348,61.0054,61.0653,37000.0
2011-10-24 13:50:00,61.23,61.23,60.87,60.89,22600.0,61.0653,61.0653,60.7062,60.7262,22600.0
2011-10-24 14:00:00,60.9,60.98,60.69,60.75,38300.0,60.7362,60.8159,60.5267,60.5866,38300.0
2011-10-24 14:10:00,60.69,60.94,60.68,60.9,28700.0,60.5267,60.7761,60.5168,60.7362,28700.0
2011-10-24 14:20:00,60.9,60.92,60.76,60.79,25400.0,60.7362,60.7561,60.5965,60.6265,25400.0
2011-10-24 14:30:00,60.79,60.85,60.73,60.82,48500.0,60.6265,60.6863,60.5666,60.6564,48500.0
2011-10-24 14:40:00,60.85,60.9,60.8,60.85,48600.0,60.6863,60.7362,60.6364,60.6863,48600.0
2011-10-24 14:50:00,60.84,60.88,60.73,60.87,37500.0,60.6763,60.7162,60.5666,60.7062,37500.0
2011-10-24 15:00:00,60.85,60.9,60.78,60.8,54300.0,60.6863,60.7362,60.6165,60.6364,54300.0
2011-10-24 15:10:00,60.79,60.82,60.72,60.78,49200.0,60.6265,60.6564,60.5566,60.6165,49200.0
2011-10-24 15:20:00,60.78,60.81,60.67,60.72,43400.0,60.6165,60.6464,60.5068,60.5566,43400.0
2011-10-24 15:30:00,60.7,60.84,60.68,60.77,59500.0,60.5367,60.6763,60.5168,60.6065,59500.0
2011-10-24 15:40:00,60.77,60.87,60.73,60.75,57700.0,60.6065,60.7062,60.5666,60.5866,57700.0
2011-10-24 15:50:00,60.71,60.82,60.62,60.8,91500.0,60.5467,60.6564,60.4569,60.6364,91500.0
2011-10-25 09:30:00,60.66,60.72,59.25,59.55,28000.0,60.4968,60.5566,59.0906,59.3898,28000.0
2011-10-25 09:40:00,59.59,60.05,59.41,59.9,13200.0,59.4297,59.8884,59.2502,59.7389,13200.0
2011-10-25 09:50:00,59.78,59.93,59.07,59.22,17200.0,59.6192,59.7688,58.9111,59.0607,17200.0
2011-10-25 10:00:00,59.31,59.31,58.59,58.7,79900.0,59.1504,59.1504,58.4324,58.5421,79900.0
2011-10-25 10:10:00,58.7,58.79,58.14,58.15,60600.0,58.5421,58.6318,57.9836,57.9936,60600.0
2011-10-25 10:20:00,58.14,58.36,58.05,58.36,39900.0,57.9836,58.203,57.8938,58.203,39900.0
2011-10-25 10:30:00,58.31,58.35,58.13,58.18,24300.0,58.1531,58.193,57.9736,58.0235,24300.0
2011-10-25 10:40:00,58.19,58.47,58.17,58.42,22200.0,58.0335,58.3127,58.0135,58.2628,22200.0
2011-10-25 10:50:00,58.36,58.39,57.66,57.68,34800.0,58.203,58.2329,57.5049,57.5248,34800.0
2011-10-25 11:00:00,57.63,57.73,57.14,57.19,47200.0,57.475,57.5747,56.9863,57.0361,47200.0
2011-10-25 11:10:00,57.21,57.46,57.17,57.41,20400.0,57.0561,57.3054,57.0162,57.2556,20400.0
2011-10-25 11:20:00,57.41,57.49,57.19,57.25,13200.0,57.2556,57.3353,57.0361,57.096,13200.0
2011-10-25 11:30:00,57.25,57.27,56.91,56.91,35400.0,57.096,57.1159,56.7569,56.7569,35400.0
2011-10-25 11:40:00,56.94,57.04,56.06,56.2,54400.0,56.7868,56.8865,55.9092,56.0488,54400.0
2011-10-25 11:50:00,56.22,56.77,56.18,56.53,52200.0,56.0688,56.6173,56.0289,56.3779,52200.0
2011-10-25 12:00:00,56.55,56.87,56.2,56.75,45200.0,56.3979,56.717,56.0488,56.5973,45200.0
2011-10-25 12:10:00,56.72,57.24,56.59,57.21,54800.0,56.5674,57.086,56.4378,57.0561,54800.0
2011-10-25 12:20:00,57.23,57.4,57.09,57.4,25400.0,57.076,57.2456,56.9364,57.2456,25400.0
2011-10-25 12:30:00,57.4,57.9,57.28,57.81,35000.0,57.2456,57.7442,57.1259,57.6545,35000.0
2011-10-25 12:40:00,57.77,57.85,57.62,57.71,13200.0,57.6146,57.6944,57.465,57.5547,13200.0
2011-10-25 12:50:00,57.74,57.75,57.45,57.45,16500.0,57.5847,57.5946,57.2954,57.2954,16500.0
2011-10-25 13:00:00,57.42,57.85,57.42,57.83,16500.0,57.2655,57.6944,57.2655,57.6744,16500.0
2011-10-25 13:10:00,57.83,57.83,57.6,57.69,9300.0,57.6744,57.6744,57.445,57.5348,9300.0
2011-10-25 13:20:00,57.69,57.84,57.51,57.74,10900.0,57.5348,57.6844,57.3553,57.5847,10900.0
2011-10-25 13:30:00,57.71,57.71,57.5,57.56,11400.0,57.5547,57.5547,57.3453,57.4051,11400.0
2011-10-25 13:40:00,57.55,57.64,57.25,57.53,15900.0,57.3952,57.4849,57.096,57.3752,15900.0
2011-10-25 13:50:00,57.58,57.77,57.43,57.49,13100.0,57.4251,57.6146,57.2755,57.3353,13100.0
2011-10-25 14:00:00,57.55,57.61,57.07,57.22,18200.0,57.3952,57.455,56.9165,57.0661,18200.0
2011-10-25 14:10:00,57.22,57.48,56.97,57.48,21900.0,57.0661,57.3254,56.8167,57.3254,21900.0
2011-10-25 14:20:00,57.42,57.55,57.38,57.54,24300.0,57.2655,57.3952,57.2256,57.3852,24300.0
2011-10-25 14:30:00,57.51,57.78,57.46,57.74,46300.0,57.3553,57.6246,57.3054,57.5847,46300.0
2011-10-25 14:40:00,57.68,57.68,57.39,57.52,31200.0,57.5248,57.5248,57.2356,57.3653,31200.0
2011-10-25 14:50:00,57.52,57.85,57.5,57.85,25600.0,57.3653,57.6944,57.3453,57.6944,25600.0
2011-10-25 15:00:00,57.85,58.18,57.82,57.82,34300.0,57.6944,58.0235,57.6644,57.6644,34300.0
2011-10-25 15:10:00,57.82,57.82,57.4,57.56,27100.0,57.6644,57.6644,57.2456,57.4051,27100.0
2011-10-25 15:20:00,57.52,57.57,57.16,57.26,34700.0,57.3653,57.4151,57.0062,57.106,34700.0
2011-10-25 15:30:00,57.31,57.46,57.1,57.14,37300.0,57.1558,57.3054,56.9464,56.9863,37300.0
2011-10-25 15:40:00,57.17,57.24,57.0,57.14,36400.0,57.0162,57.086,56.8467,56.9863,36400.0
2011-10-25 15:50:00,57.18,57.2,56.88,57.04,52500.0,57.0262,57.0461,56.727,56.8865,52500.0
2011-10-26 09:30:00,60.59,60.59,58.01,58.07,39500.0,60.427,60.427,57.8539,57.9138,39500.0
2011-10-26 09:40:00,58.02,58.38,57.7,58.14,18600.0,57.8639,58.2229,57.5448,57.9836,18600.0
2011-10-26 09:50:00,58.14,58.14,57.8,57.87,14700.0,57.9836,57.9836,57.6445,57.7143,14700.0
2011-10-26 10:00:00,57.88,57.9,56.92,57.11,23900.0,57.7243,57.7442,56.7669,56.9564,23900.0
2011-10-26 10:10:00,57.11,57.34,56.9,57.12,16100.0,56.9564,57.1857,56.7469,56.9663,16100.0
2011-10-26 10:20:00,57.04,57.13,56.9,56.96,8300.0,56.8865,56.9763,56.7469,56.8068,8300.0
2011-10-26 10:30:00,56.89,57.23,56.76,57.14,39300.0,56.737,57.076,56.6073,56.9863,39300.0
2011-10-26 10:40:00,57.1,57.28,56.85,56.85,32700.0,56.9464,57.1259,56.6971,56.6971,32700.0
2011-10-26 10:50:00,56.72,57.0,56.45,56.95,26900.0,56.5674,56.8467,56.2981,56.7968,26900.0
2011-10-26 11:00:00,56.86,57.01,56.67,56.76,5700.0,56.707,56.8566,56.5175,56.6073,5700.0
2011-10-26 11:10:00,56.74,57.11,56.64,57.04,10000.0,56.5874,56.9564,56.4876,56.8865,10000.0
2011-10-26 11:20:00,57.04,57.04,56.84,56.88,7000.0,56.8865,56.8865,56.6871,56.727,7000.0
2011-10-26 11:30:00,56.86,57.21,56.78,57.14,14700.0,56.707,57.0561,56.6272,56.9863,14700.0
2011-10-26 11:40:00,57.07,57.61,57.07,57.41,7800.0,56.9165,57.455,56.9165,57.2556,7800.0
2011-10-26 11:50:00,57.35,57.35,57.0,57.03,2200.0,57.1957,57.1957,56.8467,56.8766,2200.0
2011-10-26 12:00:00,57.01,57.04,56.87,57.01,18500.0,56.8566,56.8865,56.717,56.8566,18500.0
2011-10-26 12:10:00,57.01,57.04,56.92,57.0,46300.0,56.8566,56.8865,56.7669,56.8467,46300.0
2011-10-26 12:20:00,57.0,57.52,57.0,57.17,9000.0,56.8467,57.3653,56.8467,57.0162,9000.0
2011-10-26 12:30:00,57.15,57.57,56.98,57.03,78200.0,56.9963,57.4151,56.8267,56.8766,78200.0
2011-10-26 12:40:00,57.05,57.23,57.03,57.16,10900.0,56.8965,57.076,56.8766,57.0062,10900.0
2011-10-26 12:50:00,57.2,57.22,57.01,57.01,4400.0,57.0461,57.0661,56.8566,56.8566,4400.0
2011-10-26 13:00:00,57.02,57.16,56.94,57.13,21100.0,56.8666,57.0062,56.7868,56.9763,21100.0
2011-10-26 13:10:00,57.09,57.31,57.04,57.3,16300.0,56.9364,57.1558,56.8865,57.1458,16300.0
2011-10-26 13:20:00,57.3,57.46,57.29,57.35,5600.0,57.1458,57.3054,57.1359,57.1957,5600.0
2011-10-26 13:30:00,57.43,58.01,57.43,57.76,14100.0,57.2755,57.8539,57.2755,57.6046,14100.0
2011-10-26 13:40:00,57.75,57.95,57.67,57.76,10900.0,57.5946,57.7941,57.5149,57.6046,10900.0
2011-10-26 13:50:00,57.77,58.02,57.49,57.58,9100.0,57.6146,57.8639,57.3353,57.4251,9100.0
2011-10-26 14:00:00,57.64,58.01,57.57,58.01,10100.0,57.4849,57.8539,57.4151,57.8539,10100.0
2011-10-26 14:10:00,57.95,58.19,57.68,57.81,11900.0,57.7941,58.0335,57.5248,57.6545,11900.0
2011-10-26 14:20:00,57.7,57.75,57.51,57.51,12900.0,57.5448,57.5946,57.3553,57.3553,12900.0
2011-10-26 14:30:00,57.51,57.83,57.41,57.81,23200.0,57.3553,57.6744,57.2556,57.6545,23200.0
2011-10-26 14:40:00,57.76,57.83,57.52,57.63,14300.0,57.6046,57.6744,57.3653,57.475,14300.0
2011-10-26 14:50:00,57.58,57.61,57.29,57.46,10200.0,57.4251,57.455,57.1359,57.3054,10200.0
2011-10-26 15:00:00,57.52,57.76,57.51,57.76,10300.0,57.3653,57.6046,57.3553,57.6046,10300.0
2011-10-26 15:10:00,57.75,57.79,57.62,57.7,17200.0,57.5946,57.6345,57.465,57.5448,17200.0
2011-10-26 15:20:00,57.76,57.79,57.65,57.77,16600.0,57.6046,57.6345,57.4949,57.6146,16600.0
2011-10-26 15:30:00,57.77,58.12,57.64,58.0,47900.0,57.6146,57.9636,57.4849,57.844,47900.0
2011-10-26 15:40:00,58.0,58.14,57.74,57.75,21900.0,57.844,57.9836,57.5847,57.5946,21900.0
2011-10-26 15:50:00,57.78,57.86,57.61,57.69,22500.0,57.6246,57.7043,57.455,57.5348,22500.0
2011-10-27 09:30:00,59.49,60.49,57.7,58.15,36800.0,59.33,60.3273,57.5448,57.9936,36800.0
2011-10-27 09:40:00,58.15,58.27,57.37,57.37,31200.0,57.9936,58.1132,57.2157,57.2157,31200.0
2011-10-27 09:50:00,57.33,57.36,55.67,55.68,73700.0,57.1758,57.2057,55.5202,55.5302,73700.0
2011-10-27 10:00:00,55.61,56.52,55.37,56.19,79600.0,55.4604,56.3679,55.221,56.0388,79600.0
2011-10-27 10:10:00,56.12,56.24,56.04,56.04,78100.0,55.969,56.0887,55.8892,55.8892,78100.0
2011-10-27 10:20:00,56.07,56.3,56.01,56.11,54800.0,55.9192,56.1485,55.8593,55.959,54800.0
2011-10-27 10:30:00,56.05,56.13,55.99,55.99,76600.0,55.8992,55.979,55.8394,55.8394,76600.0
2011-10-27 10:40:00,55.99,56.0,54.75,54.86,39300.0,55.8394,55.8493,54.6027,54.7124,39300.0
2011-10-27 10:50:00,54.77,55.15,54.66,55.14,58500.0,54.6227,55.0016,54.5129,54.9917,58500.0
2011-10-27 11:00:00,55.06,55.85,55.06,55.79,55200.0,54.9119,55.6997,54.9119,55.6399,55200.0
2011-10-27 11:10:00,55.75,55.99,55.68,55.94,26300.0,55.6,55.8394,55.5302,55.7895,26300.0
2011-10-27 11:20:00,55.91,55.91,55.69,55.8,31000.0,55.7596,55.7596,55.5402,55.6499,31000.0
2011-10-27 11:30:00,55.8,55.88,55.7,55.86,13800.0,55.6499,55.7297,55.5502,55.7097,13800.0
2011-10-27 11:40:00,55.84,56.62,55.83,56.6,34800.0,55.6898,56.4677,55.6798,56.4477,34800.0
2011-10-27 11:50:00,56.62,57.23,56.53,57.09,26000.0,56.4677,57.076,56.3779,56.9364,26000.0
2011-10-27 12:00:00,57.13,57.72,57.13,57.33,36900.0,56.9763,57.5647,56.9763,57.1758,36900.0
2011-10-27 12:10:00,57.34,57.72,57.25,57.69,24600.0,57.1857,57.5647,57.096,57.5348,24600.0
2011-10-27 12:20:00,57.72,57.72,57.35,57.48,18300.0,57.5647,57.5647,57.1957,57.3254,18300.0
2011-10-27 12:30:00,57.48,57.72,57.31,57.63,17300.0,57.3254,57.5647,57.1558,57.475,17300.0
2011-10-27 12:40:00,57.65,57.7,57.54,57.6,12100.0,57.4949,57.5448,57.3852,57.445,12100.0
2011-10-27 12:50:00,57.54,57.54,57.2,57.3,15000.0,57.3852,57.3852,57.0461,57.1458,15000.0
2011-10-27 13:00:00,57.27,57.68,57.25,57.62,13200.0,57.1159,57.5248,57.096,57.465,13200.0
2011-10-27 13:10:00,57.65,58.09,57.65,57.85,17500.0,57.4949,57.9337,57.4949,57.6944,17500.0
2011-10-27 13:20:00,57.84,57.96,57.72,57.84,13400.0,57.6844,57.8041,57.5647,57.6844,13400.0
2011-10-27 13:30:00,57.77,57.86,57.77,57.84,7300.0,57.6146,57.7043,57.6146,57.6844,7300.0
2011-10-27 13:40:00,57.85,57.85,57.44,57.44,9500.0,57.6944,57.6944,57.2855,57.2855,9500.0
2011-10-27 13:50:00,57.46,57.53,57.23,57.3,15300.0,57.3054,57.3752,57.076,57.1458,15300.0
2011-10-27 14:00:00,57.3,57.41,57.19,57.19,16300.0,57.1458,57.2556,57.0361,57.0361,16300.0
2011-10-27 14:10:00,57.17,57.22,56.72,56.86,19900.0,57.0162,57.0661,56.5674,56.707,19900.0
2011-10-27 14:20:00,56.86,56.96,56.73,56.86,12000.0,56.707,56.8068,56.5774,56.707,12000.0
2011-10-27 14:30:00,56.93,57.1,56.88,57.1,20100.0,56.7768,56.9464,56.727,56.9464,20100.0
2011-10-27 14:40:00,57.11,57.2,56.99,57.12,12300.0,56.9564,57.0461,56.8367,56.9663,12300.0
2011-10-27 14:50:00,57.1,57.27,57.1,57.12,14400.0,56.9464,57.1159,56.9464,56.9663,14400.0
2011-10-27 15:00:00,57.1,57.13,56.76,56.78,26300.0,56.9464,56.9763,56.6073,56.6272,26300.0
2011-10-27 15:10:00,56.76,56.81,56.42,56.53,49400.0,56.6073,56.6572,56.2682,56.3779,49400.0
2011-10-27 15:20:00,56.54,56.56,56.32,56.33,42900.0,56.3879,56.4078,56.1685,56.1785,42900.0
2011-10-27 15:30:00,56.33,56.49,56.3,56.47,25000.0,56.1785,56.338,56.1485,56.3181,25000.0
2011-10-27 15:40:00,56.48,56.5,56.16,56.24,48900.0,56.3281,56.348,56.0089,56.0887,48900.0
2011-10-27 15:50:00,56.24,56.46,56.16,56.43,60700.0,56.0887,56.3081,56.0089,56.2782,60700.0
2011-10-28 09:30:00,56.39,56.6,55.69,56.43,31900.0,56.2383,56.4477,55.5402,56.2782,31900.0
2011-10-28 09:40:00,56.37,56.47,55.62,55.72,7800.0,56.2183,56.3181,55.4704,55.5701,7800.0
2011-10-28 09:50:00,55.73,56.09,55.63,55.99,22600.0,55.5801,55.9391,55.4803,55.8394,22600.0
2011-10-28 10:00:00,55.94,56.11,55.81,55.93,8300.0,55.7895,55.959,55.6599,55.7795,8300.0
2011-10-28 10:10:00,55.93,56.26,55.79,56.02,10600.0,55.7795,56.1086,55.6399,55.8693,10600.0
2011-10-28 10:20:00,56.03,56.15,55.87,55.94,9400.0,55.8793,55.9989,55.7197,55.7895,9400.0
2011-10-28 10:30:00,55.89,56.14,55.81,56.0,12000.0,55.7396,55.989,55.6599,55.8493,12000.0
2011-10-28 10:40:00,55.9,55.94,55.26,55.44,17500.0,55.7496,55.7895,55.1113,55.2909,17500.0
2011-10-28 10:50:00,55.47,55.5,55.3,55.35,36800.0,55.3208,55.3507,55.1512,55.2011,36800.0
2011-10-28 11:00:00,55.35,55.41,55.3,55.35,22300.0,55.2011,55.2609,55.1512,55.2011,22300.0
2011-10-28 11:10:00,55.35,55.4,55.11,55.11,20000.0,55.2011,55.251,54.9617,54.9617,20000.0
2011-10-28 11:20:00,55.03,55.65,55.02,55.58,38200.0,54.882,55.5003,54.872,55.4305,38200.0
2011-10-28 11:30:00,55.62,55.87,55.62,55.63,16400.0,55.4704,55.7197,55.4704,55.4803,16400.0
2011-10-28 11:40:00,55.57,55.57,55.43,55.43,5400.0,55.4205,55.4205,55.2809,55.2809,5400.0
2011-10-28 11:50:00,55.47,55.5,55.29,55.32,7400.0,55.3208,55.3507,55.1413,55.1712,7400.0
2011-10-28 12:00:00,55.34,55.49,55.3,55.41,7600.0,55.1911,55.3407,55.1512,55.2609,7600.0
2011-10-28 12:10:00,55.41,55.45,55.29,55.35,14700.0,55.2609,55.3008,55.1413,55.2011,14700.0
2011-10-28 12:20:00,55.3,55.37,55.08,55.18,12900.0,55.1512,55.221,54.9318,55.0316,12900.0
2011-10-28 12:30:00,55.16,55.19,55.08,55.08,9600.0,55.0116,55.0415,54.9318,54.9318,9600.0
2011-10-28 12:40:00,55.06,55.07,54.76,54.97,29800.0,54.9119,54.9218,54.6127,54.8221,29800.0
2011-10-28 12:50:00,55.02,55.04,54.79,55.0,13100.0,54.872,54.8919,54.6426,54.852,13100.0
2011-10-28 13:00:00,54.92,55.17,54.77,55.1,24000.0,54.7723,55.0216,54.6227,54.9518,24000.0
2011-10-28 13:10:00,55.04,55.14,54.92,55.14,9500.0,54.8919,54.9917,54.7723,54.9917,9500.0
2011-10-28 13:20:00,55.14,55.45,55.14,55.27,16100.0,54.9917,55.3008,54.9917,55.1213,16100.0
2011-10-28 13:30:00,55.26,55.52,55.12,55.52,33700.0,55.1113,55.3706,54.9717,55.3706,33700.0
2011-10-28 13:40:00,55.56,55.88,55.52,55.83,10100.0,55.4105,55.7297,55.3706,55.6798,10100.0
2011-10-28 13:50:00,55.83,56.07,55.83,56.07,4900.0,55.6798,55.9192,55.6798,55.9192,4900.0
2011-10-28 14:00:00,55.94,55.99,55.8,55.93,7200.0,55.7895,55.8394,55.6499,55.7795,7200.0
2011-10-28 14:10:00,56.03,56.07,55.52,55.66,6700.0,55.8793,55.9192,55.3706,55.5103,6700.0
2011-10-28 14:20:00,55.64,55.71,55.46,55.46,11600.0,55.4903,55.5601,55.3108,55.3108,11600.0
2011-10-28 14:30:00,55.45,55.6,55.44,55.51,9000.0,55.3008,55.4504,55.2909,55.3607,9000.0
2011-10-28 14:40:00,55.5,55.6,55.46,55.53,4400.0,55.3507,55.4504,55.3108,55.3806,4400.0
2011-10-28 14:50:00,55.45,55.59,55.45,55.58,13900.0,55.3008,55.4404,55.3008,55.4305,13900.0
2011-10-28 15:00:00,55.56,55.64,55.53,55.55,33800.0,55.4105,55.4903,55.3806,55.4006,33800.0
2011-10-28 15:10:00,55.57,55.6,55.51,55.56,20700.0,55.4205,55.4504,55.3607,55.4105,20700.0
2011-10-28 15:20:00,55.56,55.61,55.52,55.56,18000.0,55.4105,55.4604,55.3706,55.4105,18000.0
2011-10-28 15:30:00,55.58,55.62,55.45,55.55,36000.0,55.4305,55.4704,55.3008,55.4006,36000.0
2011-10-28 15:40:00,55.58,55.62,55.44,55.56,32700.0,55.4305,55.4704,55.2909,55.4105,32700.0
2011-10-28 15:50:00,55.55,55.74,55.48,55.71,61300.0,55.4006,55.59,55.3307,55.5601,61300.0
2011-10-31 09:30:00,54.55,55.36,54.55,54.74,31600.0,54.4032,55.2111,54.4032,54.5927,31600.0
2011-10-31 09:40:00,54.65,55.08,54.65,54.99,16200.0,54.503,54.9318,54.503,54.8421,16200.0
2011-10-31 09:50:00,55.02,55.23,54.99,55.18,20100.0,54.872,55.0814,54.8421,55.0316,20100.0
2011-10-31 10:00:00,55.21,55.22,54.88,54.95,9100.0,55.0615,55.0714,54.7324,54.8022,9100.0
2011-10-31 10:10:00,54.96,54.99,54.77,54.77,5000.0,54.8121,54.8421,54.6227,54.6227,5000.0
2011-10-31 10:20:00,54.75,55.02,54.7,55.02,12300.0,54.6027,54.872,54.5528,54.872,12300.0
2011-10-31 10:30:00,55.0,55.25,54.94,55.2,7500.0,54.852,55.1014,54.7922,55.0515,7500.0
2011-10-31 10:40:00,55.21,55.27,54.89,54.94,4200.0,55.0615,55.1213,54.7423,54.7922,4200.0
2011-10-31 10:50:00,54.94,55.11,54.88,54.89,5700.0,54.7922,54.9617,54.7324,54.7423,5700.0
2011-10-31 11:00:00,54.89,55.23,54.81,55.19,6800.0,54.7423,55.0814,54.6625,55.0415,6800.0
2011-10-31 11:10:00,55.2,55.21,54.78,54.78,5000.0,55.0515,55.0615,54.6326,54.6326,5000.0
2011-10-31 11:20:00,54.79,54.89,54.71,54.84,5200.0,54.6426,54.7423,54.5628,54.6925,5200.0
2011-10-31 11:30:00,54.82,55.03,54.82,54.95,5500.0,54.6725,54.882,54.6725,54.8022,5500.0
2011-10-31 11:40:00,54.93,55.12,54.93,55.01,7200.0,54.7822,54.9717,54.7822,54.862,7200.0
2011-10-31 11:50:00,55.05,55.1,54.96,55.04,14000.0,54.9019,54.9518,54.8121,54.8919,14000.0
2011-10-31 12:00:00,55.03,55.05,54.9,54.9,8700.0,54.882,54.9019,54.7523,54.7523,8700.0
2011-10-31 12:10:00,54.91,54.98,54.87,54.87,7100.0,54.7623,54.8321,54.7224,54.7224,7100.0
2011-10-31 12:20:00,54.91,54.97,54.87,54.92,3800.0,54.7623,54.8221,54.7224,54.7723,3800.0
2011-10-31 12:30:00,54.9,55.01,54.9,55.0,4200.0,54.7523,54.862,54.7523,54.852,4200.0
2011-10-31 12:40:00,54.99,55.04,54.85,55.0,11600.0,54.8421,54.8919,54.7024,54.852,11600.0
2011-10-31 12:50:00,55.0,55.0,54.91,55.0,2800.0,54.852,54.852,54.7623,54.852,2800.0
2011-10-31 13:00:00,54.96,55.08,54.91,54.96,7100.0,54.8121,54.9318,54.7623,54.8121,7100.0
2011-10-31 13:10:00,54.96,55.12,54.94,55.07,11900.0,54.8121,54.9717,54.7922,54.9218,11900.0
2011-10-31 13:20:00,55.03,55.16,55.01,55.12,4300.0,54.882,55.0116,54.862,54.9717,4300.0
2011-10-31 13:30:00,55.14,55.24,55.1,55.24,10000.0,54.9917,55.0914,54.9518,55.0914,10000.0
2011-10-31 13:40:00,55.25,55.28,55.17,55.23,12300.0,55.1014,55.1313,55.0216,55.0814,12300.0
2011-10-31 13:50:00,55.25,55.32,55.15,55.25,7800.0,55.1014,55.1712,55.0016,55.1014,7800.0
2011-10-31 14:00:00,55.21,55.28,55.21,55.26,7300.0,55.0615,55.1313,55.0615,55.1113,7300.0
2011-10-31 14:10:00,55.26,55.47,55.24,55.47,7600.0,55.1113,55.3208,55.0914,55.3208,7600.0
2011-10-31 14:20:00,55.46,55.52,55.23,55.4,12300.0,55.3108,55.3706,55.0814,55.251,12300.0
2011-10-31 14:30:00,55.4,55.56,55.37,55.47,7600.0,55.251,55.4105,55.221,55.3208,7600.0
2011-10-31 14:40:00,55.44,55.65,55.41,55.65,7000.0,55.2909,55.5003,55.2609,55.5003,7000.0
2011-10-31 14:50:00,55.62,55.82,55.49,55.49,9900.0,55.4704,55.6698,55.3407,55.3407,9900.0
2011-10-31 15:00:00,55.47,55.52,55.3,55.3,9700.0,55.3208,55.3706,55.1512,55.1512,9700.0
2011-10-31 15:10:00,55.29,55.48,55.23,55.23,22300.0,55.1413,55.3307,55.0814,55.0814,22300.0
2011-10-31 15:20:00,55.22,55.26,55.16,55.16,14400.0,55.0714,55.1113,55.0116,55.0116,14400.0
2011-10-31 15:30:00,55.15,55.44,55.09,55.43,21000.0,55.0016,55.2909,54.9418,55.2809,21000.0
2011-10-31 15:40:00,55.42,55.42,54.9,55.02,37100.0,55.2709,55.2709,54.7523,54.872,37100.0
2011-10-31 15:50:00,54.97,55.41,54.82,55.38,178000.0,54.8221,55.2609,54.6725,55.231,178000.0
2011-11-01 09:30:00,54.28,54.29,52.89,53.77,55800.0,54.134,54.1439,52.7477,53.6253,55800.0
2011-11-01 09:40:00,53.89,54.5,53.82,53.92,22600.0,53.745,54.3534,53.6752,53.7749,22600.0
2011-11-01 09:50:00,53.96,54.42,53.82,54.23,21800.0,53.8148,54.2736,53.6752,54.0841,21800.0
2011-11-01 10:00:00,54.17,54.67,53.89,54.32,27300.0,54.0243,54.5229,53.745,54.1739,27300.0
2011-11-01 10:10:00,54.28,54.62,54.22,54.38,16100.0,54.134,54.4731,54.0741,54.2337,16100.0
2011-11-01 10:20:00,54.34,54.67,54.27,54.38,14300.0,54.1938,54.5229,54.124,54.2337,14300.0
2011-11-01 10:30:00,54.38,54.98,54.31,54.96,17000.0,54.2337,54.8321,54.1639,54.8121,17000.0
2011-11-01 10:40:00,54.97,55.13,54.9,55.13,36600.0,54.8221,54.9817,54.7523,54.9817,36600.0
2011-11-01 10:50:00,55.12,55.25,54.71,54.75,8900.0,54.9717,55.1014,54.5628,54.6027,8900.0
2011-11-01 11:00:00,54.76,54.92,54.4,54.5,7200.0,54.6127,54.7723,54.2536,54.3534,7200.0
2011-11-01 11:10:00,54.56,55.07,54.56,55.07,9900.0,54.4132,54.9218,54.4132,54.9218,9900.0
2011-11-01 11:20:00,55.07,55.09,54.87,54.95,15500.0,54.9218,54.9418,54.7224,54.8022,15500.0
2011-11-01 11:30:00,54.93,55.12,54.92,55.03,18100.0,54.7822,54.9717,54.7723,54.882,18100.0
2011-11-01 11:40:00,55.01,55.04,54.71,54.71,25500.0,54.862,54.8919,54.5628,54.5628,25500.0
2011-11-01 11:50:00,54.74,54.93,54.7,54.89,17400.0,54.5927,54.7822,54.5528,54.7423,17400.0
2011-11-01 12:00:00,54.89,55.11,54.73,55.0,37700.0,54.7423,54.9617,54.5828,54.852,37700.0
2011-11-01 12:10:00,54.97,55.21,54.93,55.04,12600.0,54.8221,55.0615,54.7822,54.8919,12600.0
2011-11-01 12:20:00,55.04,55.11,54.98,55.11,14600.0,54.8919,54.9617,54.8321,54.9617,14600.0
2011-11-01 12:30:00,55.07,55.3,54.96,55.19,13800.0,54.9218,55.1512,54.8121,55.0415,13800.0
2011-11-01 12:40:00,55.21,55.22,54.95,55.01,25100.0,55.0615,55.0714,54.8022,54.862,25100.0
2011-11-01 12:50:00,55.02,55.29,55.0,55.2,20400.0,54.872,55.1413,54.852,55.0515,20400.0
2011-11-01 13:00:00,55.2,55.24,54.95,54.97,14400.0,55.0515,55.0914,54.8022,54.8221,14400.0
2011-11-01 13:10:00,55.0,55.07,54.87,54.92,14100.0,54.852,54.9218,54.7224,54.7723,14100.0
2011-11-01 13:20:00,54.89,55.13,54.82,55.06,12300.0,54.7423,54.9817,54.6725,54.9119,12300.0
2011-11-01 13:30:00,55.15,55.86,55.15,55.63,26300.0,55.0016,55.7097,55.0016,55.4803,26300.0
2011-11-01 13:40:00,55.6,55.75,55.55,55.66,25600.0,55.4504,55.6,55.4006,55.5103,25600.0
2011-11-01 13:50:00,55.68,55.82,55.09,55.43,20400.0,55.5302,55.6698,54.9418,55.2809,20400.0
2011-11-01 14:00:00,55.45,55.79,55.29,55.67,22000.0,55.3008,55.6399,55.1413,55.5202,22000.0
2011-11-01 14:10:00,55.63,55.89,55.58,55.72,10300.0,55.4803,55.7396,55.4305,55.5701,10300.0
2011-11-01 14:20:00,55.8,55.98,55.72,55.78,22500.0,55.6499,55.8294,55.5701,55.6299,22500.0
2011-11-01 14:30:00,55.75,55.77,55.45,55.47,11800.0,55.6,55.62,55.3008,55.3208,11800.0
2011-11-01 14:40:00,55.44,55.85,55.44,55.66,17100.0,55.2909,55.6997,55.2909,55.5103,17100.0
2011-11-01 14:50:00,55.66,55.75,55.24,55.44,32200.0,55.5103,55.6,55.0914,55.2909,32200.0
2011-11-01 15:00:00,55.39,55.51,55.02,55.02,22200.0,55.241,55.3607,54.872,54.872,22200.0
2011-11-01 15:10:00,55.02,55.37,55.01,55.26,21900.0,54.872,55.221,54.862,55.1113,21900.0
2011-11-01 15:20:00,55.27,55.31,55.03,55.22,20700.0,55.1213,55.1612,54.882,55.0714,20700.0
2011-11-01 15:30:00,55.19,55.33,55.03,55.16,26000.0,55.0415,55.1811,54.882,55.0116,26000.0
2011-11-01 15:40:00,55.2,55.2,54.6,55.02,42100.0,55.0515,55.0515,54.4531,54.872,42100.0
2011-11-01 15:50:00,54.98,55.09,54.82,54.96,39400.0,54.8321,54.9418,54.6725,54.8121,39400.0
2011-11-02 09:30:00,55.95,56.36,54.74,54.83,24400.0,55.7995,56.2084,54.5927,54.6825,24400.0
2011-11-02 09:40:00,54.75,54.75,54.0,54.03,16400.0,54.6027,54.6027,53.8547,53.8846,16400.0
2011-11-02 09:50:00,54.01,54.01,53.26,53.53,33900.0,53.8647,53.8647,53.1167,53.386,33900.0
2011-11-02 10:00:00,53.4,54.24,53.4,54.16,21300.0,53.2563,54.0941,53.2563,54.0143,21300.0
2011-11-02 10:10:00,54.1,54.62,54.0,54.31,19100.0,53.9545,54.4731,53.8547,54.1639,19100.0
2011-11-02 10:20:00,54.18,54.29,53.8,54.28,11000.0,54.0342,54.1439,53.6553,54.134,11000.0
2011-11-02 10:30:00,54.18,54.18,53.93,53.96,6900.0,54.0342,54.0342,53.7849,53.8148,6900.0
2011-11-02 10:40:00,54.03,54.51,53.98,54.49,5600.0,53.8846,54.3634,53.8348,54.3434,5600.0
2011-11-02 10:50:00,54.5,54.85,54.49,54.64,14200.0,54.3534,54.7024,54.3434,54.493,14200.0
2011-11-02 11:00:00,54.68,54.75,54.13,54.64,11400.0,54.5329,54.6027,53.9844,54.493,11400.0
2011-11-02 11:10:00,54.52,54.59,54.32,54.49,9000.0,54.3733,54.4431,54.1739,54.3434,9000.0
2011-11-02 11:20:00,54.54,54.74,54.54,54.68,6700.0,54.3933,54.5927,54.3933,54.5329,6700.0
2011-11-02 11:30:00,54.69,54.74,54.62,54.63,3400.0,54.5429,54.5927,54.4731,54.483,3400.0
2011-11-02 11:40:00,54.59,54.7,54.54,54.56,5300.0,54.4431,54.5528,54.3933,54.4132,5300.0
2011-11-02 11:50:00,54.55,54.95,54.55,54.61,10800.0,54.4032,54.8022,54.4032,54.4631,10800.0
2011-11-02 12:00:00,54.58,54.93,54.58,54.87,6800.0,54.4332,54.7822,54.4332,54.7224,6800.0
2011-11-02 12:10:00,54.86,55.0,54.55,54.61,8200.0,54.7124,54.852,54.4032,54.4631,8200.0
2011-11-02 12:20:00,54.61,54.81,54.4,54.46,13100.0,54.4631,54.6625,54.2536,54.3135,13100.0
2011-11-02 12:30:00,54.4,54.98,54.4,54.64,8000.0,54.2536,54.8321,54.2536,54.493,8000.0
2011-11-02 12:40:00,54.75,54.83,54.4,54.54,7100.0,54.6027,54.6825,54.2536,54.3933,7100.0
2011-11-02 12:50:00,54.56,54.77,54.36,54.36,8500.0,54.4132,54.6227,54.2138,54.2138,8500.0
2011-11-02 13:00:00,54.51,54.96,54.08,54.87,27700.0,54.3634,54.8121,53.9345,54.7224,27700.0
2011-11-02 13:10:00,54.87,54.87,54.56,54.6,18300.0,54.7224,54.7224,54.4132,54.4531,18300.0
2011-11-02 13:20:00,54.59,54.76,54.54,54.62,18900.0,54.4431,54.6127,54.3933,54.4731,18900.0
2011-11-02 13:30:00,54.54,54.74,54.39,54.65,11700.0,54.3933,54.5927,54.2437,54.503,11700.0
2011-11-02 13:40:00,54.7,54.89,54.59,54.87,5600.0,54.5528,54.7423,54.4431,54.7224,5600.0
2011-11-02 13:50:00,54.88,54.99,54.23,54.38,32100.0,54.7324,54.8421,54.0841,54.2337,32100.0
2011-11-02 14:00:00,54.38,54.65,54.32,54.39,10900.0,54.2337,54.503,54.1739,54.2437,10900.0
2011-11-02 14:10:00,54.39,54.67,54.1,54.61,10300.0,54.2437,54.5229,53.9545,54.4631,10300.0
2011-11-02 14:20:00,54.57,54.98,54.49,54.87,17200.0,54.4232,54.8321,54.3434,54.7224,17200.0
2011-11-02 14:30:00,54.8,54.8,54.43,54.53,10900.0,54.6526,54.6526,54.2836,54.3833,10900.0
2011-11-02 14:40:00,54.53,54.77,54.53,54.77,13200.0,54.3833,54.6227,54.3833,54.6227,13200.0
2011-11-02 14:50:00,54.77,55.17,54.38,55.16,19900.0,54.6227,55.0216,54.2337,55.0116,19900.0
2011-11-02 15:00:00,55.16,55.43,55.03,55.07,51100.0,55.0116,55.2809,54.882,54.9218,51100.0
2011-11-02 15:10:00,55.1,55.38,55.08,55.33,36000.0,54.9518,55.231,54.9318,55.1811,36000.0
2011-11-02 15:20:00,55.32,55.64,55.26,55.54,40600.0,55.1712,55.4903,55.1113,55.3906,40600.0
2011-11-02 15:30:00,55.53,55.64,55.44,55.62,41300.0,55.3806,55.4903,55.2909,55.4704,41300.0
2011-11-02 15:40:00,55.61,55.64,55.1,55.54,46300.0,55.4604,55.4903,54.9518,55.3906,46300.0
2011-11-02 15:50:00,55.53,55.88,55.53,55.71,65800.0,55.3806,55.7297,55.3806,55.5601,65800.0
2011-11-03 09:30:00,55.73,56.1,53.7,55.37,30000.0,55.5801,55.9491,53.5555,55.221,30000.0
2011-11-03 09:40:00,55.54,55.59,54.93,54.93,10700.0,55.3906,55.4404,54.7822,54.7822,10700.0
2011-11-03 09:50:00,54.92,54.92,54.24,54.5,14900.0,54.7723,54.7723,54.0941,54.3534,14900.0
2011-11-03 10:00:00,54.49,54.85,54.19,54.28,11200.0,54.3434,54.7024,54.0442,54.134,11200.0
2011-11-03 10:10:00,54.46,55.24,54.46,54.9,11100.0,54.3135,55.0914,54.3135,54.7523,11100.0
2011-11-03 10:20:00,54.91,55.14,54.53,54.65,12200.0,54.7623,54.9917,54.3833,54.503,12200.0
2011-11-03 10:30:00,54.63,54.8,54.61,54.74,12200.0,54.483,54.6526,54.4631,54.5927,12200.0
2011-11-03 10:40:00,54.77,55.43,54.77,55.33,10200.0,54.6227,55.2809,54.6227,55.1811,10200.0
2011-11-03 10:50:00,55.31,55.34,54.68,54.7,5900.0,55.1612,55.1911,54.5329,54.5528,5900.0
2011-11-03 11:00:00,54.7,55.3,54.68,55.23,10500.0,54.5528,55.1512,54.5329,55.0814,10500.0
2011-11-03 11:10:00,55.25,55.44,55.25,55.44,7100.0,55.1014,55.2909,55.1014,55.2909,7100.0
2011-11-03 11:20:00,55.46,55.61,55.36,55.39,5300.0,55.3108,55.4604,55.2111,55.241,5300.0
2011-11-03 11:30:00,55.39,55.44,55.13,55.29,7700.0,55.241,55.2909,54.9817,55.1413,7700.0
2011-11-03 11:40:00,55.25,55.31,55.08,55.11,5500.0,55.1014,55.1612,54.9318,54.9617,5500.0
2011-11-03 11:50:00,55.1,55.37,54.89,54.89,6100.0,54.9518,55.221,54.7423,54.7423,6100.0
2011-11-03 12:00:00,54.88,55.0,54.75,54.97,5800.0,54.7324,54.852,54.6027,54.8221,5800.0
2011-11-03 12:10:00,54.99,54.99,54.77,54.98,5300.0,54.8421,54.8421,54.6227,54.8321,5300.0
2011-11-03 12:20:00,55.01,55.25,54.78,55.24,4700.0,54.862,55.1014,54.6326,55.0914,4700.0
2011-11-03 12:30:00,55.14,55.14,54.8,54.8,3800.0,54.9917,54.9917,54.6526,54.6526,3800.0
2011-11-03 12:40:00,54.83,55.0,54.78,54.97,4100.0,54.6825,54.852,54.6326,54.8221,4100.0
2011-11-03 12:50:00,55.0,55.02,54.81,55.01,1900.0,54.852,54.872,54.6625,54.862,1900.0
2011-11-03 13:00:00,54.93,54.96,54.69,54.77,4100.0,54.7822,54.8121,54.5429,54.6227,4100.0
2011-11-03 13:10:00,54.87,55.21,54.87,55.21,5000.0,54.7224,55.0615,54.7224,55.0615,5000.0
2011-11-03 13:20:00,55.23,55.44,55.14,55.14,4200.0,55.0814,55.2909,54.9917,54.9917,4200.0
2011-11-03 13:30:00,55.12,55.43,55.0,55.16,5800.0,54.9717,55.2809,54.852,55.0116,5800.0
2011-11-03 13:40:00,55.2,55.36,55.1,55.28,3600.0,55.0515,55.2111,54.9518,55.1313,3600.0
2011-11-03 13:50:00,55.31,55.38,55.08,55.14,6000.0,55.1612,55.231,54.9318,54.9917,6000.0
2011-11-03 14:00:00,55.2,55.46,55.07,55.31,7000.0,55.0515,55.3108,54.9218,55.1612,7000.0
2011-11-03 14:10:00,55.27,55.41,55.11,55.28,8600.0,55.1213,55.2609,54.9617,55.1313,8600.0
2011-11-03 14:20:00,55.27,55.27,55.01,55.09,6300.0,55.1213,55.1213,54.862,54.9418,6300.0
2011-11-03 14:30:00,55.07,55.31,55.03,55.2,8200.0,54.9218,55.1612,54.882,55.0515,8200.0
2011-11-03 14:40:00,55.1,55.18,54.91,54.91,8100.0,54.9518,55.0316,54.7623,54.7623,8100.0
2011-11-03 14:50:00,54.88,54.98,54.68,54.92,16800.0,54.7324,54.8321,54.5329,54.7723,16800.0
2011-11-03 15:00:00,54.88,55.2,54.81,55.11,14200.0,54.7324,55.0515,54.6625,54.9617,14200.0
2011-11-03 15:10:00,55.11,55.14,54.89,54.93,10700.0,54.9617,54.9917,54.7423,54.7822,10700.0
2011-11-03 15:20:00,54.89,54.97,54.72,54.81,13900.0,54.7423,54.8221,54.5728,54.6625,13900.0
2011-11-03 15:30:00,54.79,54.88,54.66,54.79,18400.0,54.6426,54.7324,54.5129,54.6426,18400.0
2011-11-03 15:40:00,54.82,54.89,54.59,54.63,18900.0,54.6725,54.7423,54.4431,54.483,18900.0
2011-11-03 15:50:00,54.68,55.01,54.68,54.78,23800.0,54.5329,54.862,54.5329,54.6326,23800.0
2011-11-04 09:30:00,54.61,55.01,54.51,54.88,19800.0,54.4631,54.862,54.3634,54.7324,19800.0
2011-11-04 09:40:00,54.91,54.97,54.7,54.9,10500.0,54.7623,54.8221,54.5528,54.7523,10500.0
2011-11-04 09:50:00,54.89,54.89,54.34,54.54,17800.0,54.7423,54.7423,54.1938,54.3933,17800.0
2011-11-04 10:00:00,54.57,55.24,54.57,55.19,30700.0,54.4232,55.0914,54.4232,55.0415,30700.0
2011-11-04 10:10:00,55.24,55.35,54.96,55.16,13000.0,55.0914,55.2011,54.8121,55.0116,13000.0
2011-11-04 10:20:00,55.16,55.26,54.8,54.8,11700.0,55.0116,55.1113,54.6526,54.6526,11700.0
2011-11-04 10:30:00,54.78,55.09,54.75,54.84,7700.0,54.6326,54.9418,54.6027,54.6925,7700.0
2011-11-04 10:40:00,54.85,55.33,54.85,55.26,15700.0,54.7024,55.1811,54.7024,55.1113,15700.0
2011-11-04 10:50:00,55.23,55.27,54.89,55.01,12300.0,55.0814,55.1213,54.7423,54.862,12300.0
2011-11-04 11:00:00,55.09,55.24,54.98,55.22,5800.0,54.9418,55.0914,54.8321,55.0714,5800.0
2011-11-04 11:10:00,55.27,55.54,55.22,55.37,25200.0,55.1213,55.3906,55.0714,55.221,25200.0
2011-11-04 11:20:00,55.39,55.42,55.1,55.23,11700.0,55.241,55.2709,54.9518,55.0814,11700.0
2011-11-04 11:30:00,55.2,55.36,55.15,55.35,4000.0,55.0515,55.2111,55.0016,55.2011,4000.0
2011-11-04 11:40:00,55.36,55.68,55.33,55.59,13000.0,55.2111,55.5302,55.1811,55.4404,13000.0
2011-11-04 11:50:00,55.52,55.68,55.41,55.64,8200.0,55.3706,55.5302,55.2609,55.4903,8200.0
2011-11-04 12:00:00,55.61,55.72,55.58,55.67,4200.0,55.4604,55.5701,55.4305,55.5202,4200.0
2011-11-04 12:10:00,55.69,55.82,55.68,55.82,6300.0,55.5402,55.6698,55.5302,55.6698,6300.0
2011-11-04 12:20:00,55.75,55.75,55.56,55.7,6700.0,55.6,55.6,55.4105,55.5502,6700.0
2011-11-04 12:30:00,55.66,55.75,55.6,55.68,10400.0,55.5103,55.6,55.4504,55.5302,10400.0
2011-11-04 12:40:00,55.67,55.76,55.49,55.71,11600.0,55.5202,55.61,55.3407,55.5601,11600.0
2011-11-04 12:50:00,55.7,55.85,55.62,55.81,10300.0,55.5502,55.6997,55.4704,55.6599,10300.0
2011-11-04 13:00:00,55.79,55.85,55.71,55.85,9800.0,55.6399,55.6997,55.5601,55.6997,9800.0
2011-11-04 13:10:00,55.81,56.13,55.81,56.0,17100.0,55.6599,55.979,55.6599,55.8493,17100.0
2011-11-04 13:20:00,55.98,56.08,55.92,55.98,15300.0,55.8294,55.9291,55.7696,55.8294,15300.0
2011-11-04 13:30:00,55.95,56.17,55.91,56.05,15100.0,55.7995,56.0189,55.7596,55.8992,15100.0
2011-11-04 13:40:00,56.08,56.47,56.01,56.37,18300.0,55.9291,56.3181,55.8593,56.2183,18300.0
2011-11-04 13:50:00,56.4,57.64,56.22,56.39,186000.0,56.2483,57.4849,56.0688,56.2383,186000.0
2011-11-04 14:00:00,56.51,56.51,56.02,56.26,62200.0,56.358,56.358,55.8693,56.1086,62200.0
2011-11-04 14:10:00,56.16,56.43,55.99,56.43,19600.0,56.0089,56.2782,55.8394,56.2782,19600.0
2011-11-04 14:20:00,56.36,56.51,56.19,56.49,17400.0,56.2084,56.358,56.0388,56.338,17400.0
2011-11-04 14:30:00,56.49,56.49,56.24,56.34,19600.0,56.338,56.338,56.0887,56.1884,19600.0
2011-11-04 14:40:00,56.3,56.48,56.27,56.41,22700.0,56.1485,56.3281,56.1186,56.2582,22700.0
2011-11-04 14:50:00,56.3,56.39,56.03,56.23,25500.0,56.1485,56.2383,55.8793,56.0787,25500.0
2011-11-04 15:00:00,56.24,56.26,55.63,55.69,28500.0,56.0887,56.1086,55.4803,55.5402,28500.0
2011-11-04 15:10:00,55.66,56.15,55.66,56.01,19100.0,55.5103,55.9989,55.5103,55.8593,19100.0
2011-11-04 15:20:00,55.97,56.01,55.81,55.96,23000.0,55.8194,55.8593,55.6599,55.8095,23000.0
2011-11-04 15:30:00,55.94,56.42,55.94,56.41,72700.0,55.7895,56.2682,55.7895,56.2582,72700.0
2011-11-04 15:40:00,56.39,56.46,56.16,56.46,70500.0,56.2383,56.3081,56.0089,56.3081,70500.0
2011-11-04 15:50:00,56.45,56.51,56.19,56.43,83000.0,56.2981,56.358,56.0388,56.2782,83000.0
2011-11-07 09:30:00,56.21,56.5,55.76,55.88,5600.0,56.0588,56.348,55.61,55.7297,5600.0
2011-11-07 09:40:00,55.9,56.2,55.87,55.9,12300.0,55.7496,56.0488,55.7197,55.7496,12300.0
2011-11-07 09:50:00,55.83,55.99,55.75,55.78,8900.0,55.6798,55.8394,55.6,55.6299,8900.0
2011-11-07 10:00:00,55.79,55.84,55.02,55.21,30800.0,55.6399,55.6898,54.872,55.0615,30800.0
2011-11-07 10:10:00,55.22,55.25,54.77,54.82,17400.0,55.0714,55.1014,54.6227,54.6725,17400.0
2011-11-07 10:20:00,54.78,54.98,54.75,54.87,5000.0,54.6326,54.8321,54.6027,54.7224,5000.0
2011-11-07 10:30:00,54.75,54.76,54.33,54.48,14900.0,54.6027,54.6127,54.1838,54.3334,14900.0
2011-11-07 10:40:00,54.52,54.56,54.27,54.39,7100.0,54.3733,54.4132,54.124,54.2437,7100.0
2011-11-07 10:50:00,54.33,54.4,54.3,54.4,9700.0,54.1838,54.2536,54.1539,54.2536,9700.0
2011-11-07 11:00:00,54.33,54.57,54.29,54.52,7900.0,54.1838,54.4232,54.1439,54.3733,7900.0
2011-11-07 11:10:00,54.45,54.49,54.31,54.38,6600.0,54.3035,54.3434,54.1639,54.2337,6600.0
2011-11-07 11:20:00,54.31,54.51,54.26,54.5,11400.0,54.1639,54.3634,54.114,54.3534,11400.0
2011-11-07 11:30:00,54.46,54.46,54.24,54.4,5100.0,54.3135,54.3135,54.0941,54.2536,5100.0
2011-11-07 11:40:00,54.36,54.4,54.28,54.33,7800.0,54.2138,54.2536,54.134,54.1838,7800.0
2011-11-07 11:50:00,54.33,54.49,54.26,54.35,11300.0,54.1838,54.3434,54.114,54.2038,11300.0
2011-11-07 12:00:00,54.35,54.39,54.15,54.15,7800.0,54.2038,54.2437,54.0043,54.0043,7800.0
2011-11-07 12:10:00,54.15,54.15,53.7,53.71,17400.0,54.0043,54.0043,53.5555,53.5655,17400.0
2011-11-07 12:20:00,53.71,53.92,53.7,53.81,23300.0,53.5655,53.7749,53.5555,53.6652,23300.0
2011-11-07 12:30:00,53.87,53.95,53.72,53.95,8700.0,53.7251,53.8049,53.5755,53.8049,8700.0
2011-11-07 12:40:00,53.91,54.2,53.76,53.97,13200.0,53.765,54.0542,53.6154,53.8248,13200.0
2011-11-07 12:50:00,53.97,53.98,53.9,53.9,1600.0,53.8248,53.8348,53.755,53.755,1600.0
2011-11-07 13:00:00,53.93,53.97,53.88,53.89,6900.0,53.7849,53.8248,53.735,53.745,6900.0
2011-11-07 13:10:00,53.88,54.25,53.85,54.24,9400.0,53.735,54.1041,53.7051,54.0941,9400.0
2011-11-07 13:20:00,54.31,54.44,54.2,54.28,7300.0,54.1639,54.2935,54.0542,54.134,7300.0
2011-11-07 13:30:00,54.28,54.36,54.21,54.25,4700.0,54.134,54.2138,54.0642,54.1041,4700.0
2011-11-07 13:40:00,54.22,54.35,54.22,54.25,4200.0,54.0741,54.2038,54.0741,54.1041,4200.0
2011-11-07 13:50:00,54.28,54.52,54.18,54.5,7000.0,54.134,54.3733,54.0342,54.3534,7000.0
2011-11-07 14:00:00,54.51,54.61,54.43,54.5,9600.0,54.3634,54.4631,54.2836,54.3534,9600.0
2011-11-07 14:10:00,54.5,54.55,54.4,54.45,3800.0,54.3534,54.4032,54.2536,54.3035,3800.0
2011-11-07 14:20:00,54.42,54.53,54.38,54.48,2900.0,54.2736,54.3833,54.2337,54.3334,2900.0
2011-11-07 14:30:00,54.46,54.48,54.29,54.32,4400.0,54.3135,54.3334,54.1439,54.1739,4400.0
2011-11-07 14:40:00,54.31,54.35,54.25,54.33,4100.0,54.1639,54.2038,54.1041,54.1838,4100.0
2011-11-07 14:50:00,54.33,54.54,54.32,54.52,6200.0,54.1838,54.3933,54.1739,54.3733,6200.0
2011-11-07 15:00:00,54.52,54.57,54.51,54.53,11000.0,54.3733,54.4232,54.3634,54.3833,11000.0
2011-11-07 15:10:00,54.6,54.61,54.52,54.53,10600.0,54.4531,54.4631,54.3733,54.3833,10600.0
2011-11-07 15:20:00,54.56,54.66,54.43,54.43,8500.0,54.4132,54.5129,54.2836,54.2836,8500.0
2011-11-07 15:30:00,54.47,54.72,54.46,54.72,10400.0,54.3235,54.5728,54.3135,54.5728,10400.0
2011-11-07 15:40:00,54.66,54.72,54.4,54.5,13300.0,54.5129,54.5728,54.2536,54.3534,13300.0
2011-11-07 15:50:00,54.5,54.63,54.38,54.55,23900.0,54.3534,54.483,54.2337,54.4032,23900.0
2011-11-08 09:30:00,54.86,54.86,54.1,54.16,9800.0,54.7124,54.7124,53.9545,54.0143,9800.0
2011-11-08 09:40:00,54.12,54.36,54.01,54.03,14500.0,53.9744,54.2138,53.8647,53.8846,14500.0
2011-11-08 09:50:00,54.07,54.49,54.07,54.49,4400.0,53.9245,54.3434,53.9245,54.3434,4400.0
2011-11-08 10:00:00,54.59,54.65,54.23,54.23,4700.0,54.4431,54.503,54.0841,54.0841,4700.0
2011-11-08 10:10:00,54.22,54.32,54.05,54.32,6400.0,54.0741,54.1739,53.9046,54.1739,6400.0
2011-11-08 10:20:00,54.38,54.47,53.95,53.95,8100.0,54.2337,54.3235,53.8049,53.8049,8100.0
2011-11-08 10:30:00,53.94,54.03,53.75,53.9,9600.0,53.7949,53.8846,53.6054,53.755,9600.0
2011-11-08 10:40:00,53.85,54.08,53.85,54.08,3900.0,53.7051,53.9345,53.7051,53.9345,3900.0
2011-11-08 10:50:00,54.12,54.12,53.78,54.0,5200.0,53.9744,53.9744,53.6353,53.8547,5200.0
2011-11-08 11:00:00,53.94,54.14,53.94,54.05,9600.0,53.7949,53.9943,53.7949,53.9046,9600.0
2011-11-08 11:10:00,54.06,54.19,54.01,54.18,17400.0,53.9146,54.0442,53.8647,54.0342,17400.0
2011-11-08 11:20:00,54.19,54.22,54.14,54.17,2100.0,54.0442,54.0741,53.9943,54.0243,2100.0
2011-11-08 11:30:00,54.28,54.28,54.14,54.2,3400.0,54.134,54.134,53.9943,54.0542,3400.0
2011-11-08 11:40:00,54.19,54.33,54.18,54.3,3000.0,54.0442,54.1838,54.0342,54.1539,3000.0
2011-11-08 11:50:00,54.34,54.37,54.16,54.28,30500.0,54.1938,54.2237,54.0143,54.134,30500.0
2011-11-08 12:00:00,54.25,54.44,54.14,54.38,6600.0,54.1041,54.2935,53.9943,54.2337,6600.0
2011-11-08 12:10:00,54.47,54.63,54.43,54.58,7900.0,54.3235,54.483,54.2836,54.4332,7900.0
2011-11-08 12:20:00,54.59,54.71,54.49,54.68,10400.0,54.4431,54.5628,54.3434,54.5329,10400.0
2011-11-08 12:30:00,54.69,54.73,54.69,54.7,1100.0,54.5429,54.5828,54.5429,54.5528,1100.0
2011-11-08 12:40:00,54.69,54.76,54.66,54.66,8000.0,54.5429,54.6127,54.5129,54.5129,8000.0
2011-11-08 12:50:00,54.69,54.79,54.66,54.79,9800.0,54.5429,54.6426,54.5129,54.6426,9800.0
2011-11-08 13:00:00,54.78,54.78,54.71,54.71,7700.0,54.6326,54.6326,54.5628,54.5628,7700.0
2011-11-08 13:10:00,54.71,54.78,54.69,54.7,7100.0,54.5628,54.6326,54.5429,54.5528,7100.0
2011-11-08 13:20:00,54.69,54.95,54.6,54.94,5400.0,54.5429,54.8022,54.4531,54.7922,5400.0
2011-11-08 13:30:00,54.88,54.88,54.66,54.85,5200.0,54.7324,54.7324,54.5129,54.7024,5200.0
2011-11-08 13:40:00,54.92,54.98,54.75,54.91,6000.0,54.7723,54.8321,54.6027,54.7623,6000.0
2011-11-08 13:50:00,54.9,55.16,54.9,54.9,9000.0,54.7523,55.0116,54.7523,54.7523,9000.0
2011-11-08 14:00:00,54.91,54.95,54.74,54.83,6200.0,54.7623,54.8022,54.5927,54.6825,6200.0
2011-11-08 14:10:00,54.8,54.96,54.8,54.81,3900.0,54.6526,54.8121,54.6526,54.6625,3900.0
2011-11-08 14:20:00,54.78,54.86,54.74,54.85,5900.0,54.6326,54.7124,54.5927,54.7024,5900.0
2011-11-08 14:30:00,54.85,54.98,54.76,54.92,26600.0,54.7024,54.8321,54.6127,54.7723,26600.0
2011-11-08 14:40:00,54.92,55.07,54.88,54.95,5300.0,54.7723,54.9218,54.7324,54.8022,5300.0
2011-11-08 14:50:00,54.86,54.92,54.78,54.92,11900.0,54.7124,54.7723,54.6326,54.7723,11900.0
2011-11-08 15:00:00,54.89,54.92,54.72,54.85,21000.0,54.7423,54.7723,54.5728,54.7024,21000.0
2011-11-08 15:10:00,54.84,54.97,54.75,54.92,7400.0,54.6925,54.8221,54.6027,54.7723,7400.0
2011-11-08 15:20:00,54.92,54.94,54.85,54.88,5800.0,54.7723,54.7922,54.7024,54.7324,5800.0
2011-11-08 15:30:00,54.9,54.94,54.78,54.86,8800.0,54.7523,54.7922,54.6326,54.7124,8800.0
2011-11-08 15:40:00,54.84,54.93,54.75,54.79,8800.0,54.6925,54.7822,54.6027,54.6426,8800.0
2011-11-08 15:50:00,54.78,55.03,54.74,54.83,28700.0,54.6326,54.882,54.5927,54.6825,28700.0
2011-11-09 09:30:00,54.03,54.56,53.92,54.02,12900.0,53.8846,54.4132,53.7749,53.8747,12900.0
2011-11-09 09:40:00,54.03,54.27,53.97,54.08,9400.0,53.8846,54.124,53.8248,53.9345,9400.0
2011-11-09 09:50:00,54.16,54.16,53.81,54.06,11000.0,54.0143,54.0143,53.6652,53.9146,11000.0
2011-11-09 10:00:00,54.08,54.31,54.03,54.18,7700.0,53.9345,54.1639,53.8846,54.0342,7700.0
2011-11-09 10:10:00,54.21,54.53,54.21,54.37,12500.0,54.0642,54.3833,54.0642,54.2237,12500.0
2011-11-09 10:20:00,54.35,54.4,54.22,54.4,8500.0,54.2038,54.2536,54.0741,54.2536,8500.0
2011-11-09 10:30:00,54.36,54.49,54.27,54.37,13600.0,54.2138,54.3434,54.124,54.2237,13600.0
2011-11-09 10:40:00,54.34,54.71,54.28,54.62,6800.0,54.1938,54.5628,54.134,54.4731,6800.0
2011-11-09 10:50:00,54.51,54.85,54.46,54.74,6000.0,54.3634,54.7024,54.3135,54.5927,6000.0
2011-11-09 11:00:00,54.79,54.92,54.53,54.92,22000.0,54.6426,54.7723,54.3833,54.7723,22000.0
2011-11-09 11:10:00,54.92,55.28,54.86,55.1,7100.0,54.7723,55.1313,54.7124,54.9518,7100.0
2011-11-09 11:20:00,55.28,55.34,55.03,55.09,9600.0,55.1313,55.1911,54.882,54.9418,9600.0
2011-11-09 11:30:00,55.06,55.3,55.0,55.3,10300.0,54.9119,55.1512,54.852,55.1512,10300.0
2011-11-09 11:40:00,55.23,55.69,55.16,55.69,27600.0,55.0814,55.5402,55.0116,55.5402,27600.0
2011-11-09 11:50:00,55.67,55.71,55.5,55.5,4400.0,55.5202,55.5601,55.3507,55.3507,4400.0
2011-11-09 12:00:00,55.52,55.64,55.44,55.49,8300.0,55.3706,55.4903,55.2909,55.3407,8300.0
2011-11-09 12:10:00,55.49,55.59,55.48,55.57,4000.0,55.3407,55.4404,55.3307,55.4205,4000.0
2011-11-09 12:20:00,55.64,55.79,55.62,55.71,11100.0,55.4903,55.6399,55.4704,55.5601,11100.0
2011-11-09 12:30:00,55.66,55.72,55.43,55.5,6700.0,55.5103,55.5701,55.2809,55.3507,6700.0
2011-11-09 12:40:00,55.42,55.51,55.31,55.47,4500.0,55.2709,55.3607,55.1612,55.3208,4500.0
2011-11-09 12:50:00,55.47,55.52,55.25,55.39,9100.0,55.3208,55.3706,55.1014,55.241,9100.0
2011-11-09 13:00:00,55.38,55.66,55.32,55.63,12200.0,55.231,55.5103,55.1712,55.4803,12200.0
2011-11-09 13:10:00,55.64,55.64,55.46,55.46,4900.0,55.4903,55.4903,55.3108,55.3108,4900.0
2011-11-09 13:20:00,55.49,55.63,55.45,55.57,6300.0,55.3407,55.4803,55.3008,55.4205,6300.0
2011-11-09 13:30:00,55.51,55.51,55.19,55.19,8100.0,55.3607,55.3607,55.0415,55.0415,8100.0
2011-11-09 13:40:00,55.18,55.3,54.88,54.89,17700.0,55.0316,55.1512,54.7324,54.7423,17700.0
2011-11-09 13:50:00,54.82,54.82,54.42,54.56,7000.0,54.6725,54.6725,54.2736,54.4132,7000.0
2011-11-09 14:00:00,54.54,54.58,54.23,54.35,7800.0,54.3933,54.4332,54.0841,54.2038,7800.0
2011-11-09 14:10:00,54.36,54.58,54.36,54.51,2400.0,54.2138,54.4332,54.2138,54.3634,2400.0
2011-11-09 14:20:00,54.5,54.54,54.2,54.39,5300.0,54.3534,54.3933,54.0542,54.2437,5300.0
2011-11-09 14:30:00,54.34,54.45,54.25,54.38,8400.0,54.1938,54.3035,54.1041,54.2337,8400.0
2011-11-09 14:40:00,54.38,54.49,54.22,54.49,5300.0,54.2337,54.3434,54.0741,54.3434,5300.0
2011-11-09 14:50:00,54.46,54.5,54.31,54.38,9800.0,54.3135,54.3534,54.1639,54.2337,9800.0
2011-11-09 15:00:00,54.38,54.5,54.34,54.44,19000.0,54.2337,54.3534,54.1938,54.2935,19000.0
2011-11-09 15:10:00,54.44,54.45,54.31,54.37,18100.0,54.2935,54.3035,54.1639,54.2237,18100.0
2011-11-09 15:20:00,54.4,54.45,54.3,54.36,15000.0,54.2536,54.3035,54.1539,54.2138,15000.0
2011-11-09 15:30:00,54.32,54.35,54.06,54.06,9800.0,54.1739,54.2038,53.9146,53.9146,9800.0
2011-11-09 15:40:00,54.06,54.23,54.01,54.04,11000.0,53.9146,54.0841,53.8647,53.8946,11000.0
2011-11-09 15:50:00,54.04,54.33,54.02,54.05,26700.0,53.8946,54.1838,53.8747,53.9046,26700.0
2011-11-10 09:30:00,54.45,54.68,53.52,54.2,71300.0,54.3035,54.5329,53.376,54.0542,71300.0
2011-11-10 09:40:00,54.18,54.2,52.88,53.31,41200.0,54.0342,54.0542,52.7377,53.1666,41200.0
2011-11-10 09:50:00,53.32,54.55,52.67,54.3,76900.0,53.1766,54.4032,52.5283,54.1539,76900.0
2011-11-10 10:00:00,54.19,54.21,53.69,53.73,17800.0,54.0442,54.0642,53.5456,53.5855,17800.0
2011-11-10 10:10:00,53.62,53.73,53.0,53.1,74500.0,53.4757,53.5855,52.8574,52.9571,74500.0
2011-11-10 10:20:00,53.12,53.44,53.11,53.23,29500.0,52.9771,53.2962,52.9671,53.0868,29500.0
2011-11-10 10:30:00,53.21,53.24,52.75,53.08,56200.0,53.0669,53.0968,52.6081,52.9372,56200.0
2011-11-10 10:40:00,53.04,53.14,52.85,52.87,11500.0,52.8973,52.997,52.7078,52.7278,11500.0
2011-11-10 10:50:00,52.9,53.02,52.85,52.96,12200.0,52.7577,52.8774,52.7078,52.8175,12200.0
2011-11-10 11:00:00,52.96,53.58,52.9,53.45,15600.0,52.8175,53.4359,52.7577,53.3062,15600.0
2011-11-10 11:10:00,53.48,53.49,53.25,53.25,5900.0,53.3361,53.3461,53.1067,53.1067,5900.0
2011-11-10 11:20:00,53.22,53.23,53.03,53.03,21100.0,53.0768,53.0868,52.8873,52.8873,21100.0
2011-11-10 11:30:00,53.04,53.14,52.95,53.07,23000.0,52.8973,52.997,52.8076,52.9272,23000.0
2011-11-10 11:40:00,53.05,53.22,53.05,53.07,27600.0,52.9073,53.0768,52.9073,52.9272,27600.0
2011-11-10 11:50:00,53.05,53.18,53.04,53.16,5100.0,52.9073,53.0369,52.8973,53.017,5100.0
2011-11-10 12:00:00,53.15,53.21,52.97,53.13,15700.0,53.007,53.0669,52.8275,52.9871,15700.0
2011-11-10 12:10:00,53.17,53.31,53.11,53.12,6500.0,53.027,53.1666,52.9671,52.9771,6500.0
2011-11-10 12:20:00,53.15,53.21,53.02,53.15,6100.0,53.007,53.0669,52.8774,53.007,6100.0
2011-11-10 12:30:00,53.11,53.11,53.0,53.07,5800.0,52.9671,52.9671,52.8574,52.9272,5800.0
2011-11-10 12:40:00,53.05,53.15,53.05,53.12,5500.0,52.9073,53.007,52.9073,52.9771,5500.0
2011-11-10 12:50:00,53.1,53.17,53.06,53.11,9900.0,52.9571,53.027,52.9173,52.9671,9900.0
2011-11-10 13:00:00,53.1,53.17,53.05,53.08,4800.0,52.9571,53.027,52.9073,52.9372,4800.0
2011-11-10 13:10:00,53.15,53.2,53.0,53.1,29800.0,53.007,53.0569,52.8574,52.9571,29800.0
2011-11-10 13:20:00,53.12,53.13,52.85,52.88,9200.0,52.9771,52.9871,52.7078,52.7377,9200.0
2011-11-10 13:30:00,52.88,53.0,52.85,52.9,36300.0,52.7377,52.8574,52.7078,52.7577,36300.0
2011-11-10 13:40:00,52.91,52.92,52.75,52.9,22300.0,52.7677,52.7776,52.6081,52.7577,22300.0
2011-11-10 13:50:00,52.88,53.0,52.84,52.91,16300.0,52.7377,52.8574,52.6978,52.7677,16300.0
2011-11-10 14:00:00,52.88,52.95,52.76,52.83,14200.0,52.7377,52.8076,52.6181,52.6879,14200.0
2011-11-10 14:10:00,52.84,53.17,52.83,53.14,19700.0,52.6978,53.027,52.6879,52.997,19700.0
2011-11-10 14:20:00,53.05,53.3,53.0,53.13,22500.0,52.9073,53.1566,52.8574,52.9871,22500.0
2011-11-10 14:30:00,53.11,53.13,52.94,53.04,19700.0,52.9671,52.9871,52.7976,52.8973,19700.0
2011-11-10 14:40:00,52.99,53.05,52.91,53.0,18700.0,52.8474,52.9073,52.7677,52.8574,18700.0
2011-11-10 14:50:00,52.99,53.07,52.87,52.91,24200.0,52.8474,52.9272,52.7278,52.7677,24200.0
2011-11-10 15:00:00,52.9,53.43,52.89,53.24,33700.0,52.7577,53.2863,52.7477,53.0968,33700.0
2011-11-10 15:10:00,53.22,53.57,53.22,53.46,28600.0,53.0768,53.4259,53.0768,53.3162,28600.0
2011-11-10 15:20:00,53.47,53.69,53.39,53.56,40900.0,53.3262,53.5456,53.2464,53.4159,40900.0
2011-11-10 15:30:00,53.52,53.61,53.35,53.4,35000.0,53.376,53.4658,53.2065,53.2563,35000.0
2011-11-10 15:40:00,53.41,53.61,53.33,53.57,33000.0,53.2663,53.4658,53.1865,53.4259,33000.0
2011-11-10 15:50:00,53.53,53.77,53.39,53.49,65300.0,53.386,53.6253,53.2464,53.3461,65300.0
2011-11-11 09:30:00,54.39,54.5,53.34,53.34,15500.0,54.2437,54.3534,53.1965,53.1965,15500.0
2011-11-11 09:40:00,53.36,53.82,53.33,53.51,17100.0,53.2164,53.6752,53.1865,53.366,17100.0
2011-11-11 09:50:00,53.48,53.75,53.31,53.45,13800.0,53.3361,53.6054,53.1666,53.3062,13800.0
2011-11-11 10:00:00,53.55,53.73,53.45,53.64,12700.0,53.4059,53.5855,53.3062,53.4957,12700.0
2011-11-11 10:10:00,53.71,53.82,53.63,53.77,13100.0,53.5655,53.6752,53.4857,53.6253,13100.0
2011-11-11 10:20:00,53.77,53.77,53.49,53.58,8700.0,53.6253,53.6253,53.3461,53.4359,8700.0
2011-11-11 10:30:00,53.64,53.77,53.5,53.5,9300.0,53.4957,53.6253,53.3561,53.3561,9300.0
2011-11-11 10:40:00,53.53,53.82,53.33,53.73,12900.0,53.386,53.6752,53.1865,53.5855,12900.0
2011-11-11 10:50:00,53.76,53.77,53.54,53.66,7200.0,53.6154,53.6253,53.396,53.5156,7200.0
2011-11-11 11:00:00,53.61,53.65,53.51,53.51,10900.0,53.4658,53.5057,53.366,53.366,10900.0
2011-11-11 11:10:00,53.51,53.62,53.49,53.51,9000.0,53.366,53.4757,53.3461,53.366,9000.0
2011-11-11 11:20:00,53.52,53.58,53.16,53.25,13000.0,53.376,53.4359,53.017,53.1067,13000.0
2011-11-11 11:30:00,53.27,53.47,53.01,53.36,32500.0,53.1267,53.3262,52.8674,53.2164,32500.0
2011-11-11 11:40:00,53.42,53.55,53.23,53.51,7900.0,53.2763,53.4059,53.0868,53.366,7900.0
2011-11-11 11:50:00,53.41,53.41,53.17,53.25,6400.0,53.2663,53.2663,53.027,53.1067,6400.0
2011-11-11 12:00:00,53.25,53.54,53.19,53.51,21500.0,53.1067,53.396,53.0469,53.366,21500.0
2011-11-11 12:10:00,53.44,53.47,53.34,53.39,7600.0,53.2962,53.3262,53.1965,53.2464,7600.0
2011-11-11 12:20:00,53.41,53.41,53.16,53.27,8100.0,53.2663,53.2663,53.017,53.1267,8100.0
2011-11-11 12:30:00,53.3,53.43,53.24,53.43,6900.0,53.1566,53.2863,53.0968,53.2863,6900.0
2011-11-11 12:40:00,53.43,53.6,53.41,53.54,10800.0,53.2863,53.4558,53.2663,53.396,10800.0
2011-11-11 12:50:00,53.54,53.54,53.4,53.51,7800.0,53.396,53.396,53.2563,53.366,7800.0
2011-11-11 13:00:00,53.54,53.79,53.53,53.72,13500.0,53.396,53.6453,53.386,53.5755,13500.0
2011-11-11 13:10:00,53.69,53.7,53.55,53.58,5600.0,53.5456,53.5555,53.4059,53.4359,5600.0
2011-11-11 13:20:00,53.59,53.71,53.47,53.55,10500.0,53.4458,53.5655,53.3262,53.4059,10500.0
2011-11-11 13:30:00,53.53,53.6,53.5,53.5,7500.0,53.386,53.4558,53.3561,53.3561,7500.0
2011-11-11 13:40:00,53.52,53.74,53.52,53.64,10600.0,53.376,53.5954,53.376,53.4957,10600.0
2011-11-11 13:50:00,53.57,53.57,53.18,53.18,21400.0,53.4259,53.4259,53.0369,53.0369,21400.0
2011-11-11 14:00:00,53.17,53.32,53.17,53.22,24800.0,53.027,53.1766,53.027,53.0768,24800.0
2011-11-11 14:10:00,53.26,53.32,53.21,53.22,11300.0,53.1167,53.1766,53.0669,53.0768,11300.0
2011-11-11 14:20:00,53.25,53.4,53.21,53.26,17800.0,53.1067,53.2563,53.0669,53.1167,17800.0
2011-11-11 14:30:00,53.27,53.3,52.98,53.09,22500.0,53.1267,53.1566,52.8375,52.9472,22500.0
2011-11-11 14:40:00,53.12,53.12,52.87,53.0,20600.0,52.9771,52.9771,52.7278,52.8574,20600.0
2011-11-11 14:50:00,52.98,53.04,52.91,53.0,19400.0,52.8375,52.8973,52.7677,52.8574,19400.0
2011-11-11 15:00:00,52.98,53.04,52.91,53.0,29300.0,52.8375,52.8973,52.7677,52.8574,29300.0
2011-11-11 15:10:00,53.01,53.13,52.97,53.12,33600.0,52.8674,52.9871,52.8275,52.9771,33600.0
2011-11-11 15:20:00,53.12,53.19,52.99,53.06,35300.0,52.9771,53.0469,52.8474,52.9173,35300.0
2011-11-11 15:30:00,53.06,53.25,53.01,53.08,42800.0,52.9173,53.1067,52.8674,52.9372,42800.0
2011-11-11 15:40:00,53.04,53.07,52.85,52.96,45700.0,52.8973,52.9272,52.7078,52.8175,45700.0
2011-11-11 15:50:00,52.96,53.03,52.89,52.93,52900.0,52.8175,52.8873,52.7477,52.7876,52900.0
2011-11-14 09:30:00,53.23,53.73,53.18,53.52,22700.0,53.0868,53.5855,53.0369,53.376,22700.0
2011-11-14 09:40:00,53.55,53.72,53.4,53.69,17200.0,53.4059,53.5755,53.2563,53.5456,17200.0
2011-11-14 09:50:00,53.71,54.23,53.5,54.02,22700.0,53.5655,54.0841,53.3561,53.8747,22700.0
2011-11-14 10:00:00,54.06,54.19,53.8,54.12,18400.0,53.9146,54.0442,53.6553,53.9744,18400.0
2011-11-14 10:10:00,54.12,54.5,54.11,54.19,20300.0,53.9744,54.3534,53.9644,54.0442,20300.0
2011-11-14 10:20:00,54.22,54.33,54.13,54.13,8700.0,54.0741,54.1838,53.9844,53.9844,8700.0
2011-11-14 10:30:00,54.16,54.16,53.71,53.87,17700.0,54.0143,54.0143,53.5655,53.7251,17700.0
2011-11-14 10:40:00,53.9,54.11,53.82,53.97,11100.0,53.755,53.9644,53.6752,53.8248,11100.0
2011-11-14 10:50:00,53.99,54.15,53.99,54.06,6800.0,53.8448,54.0043,53.8448,53.9146,6800.0
2011-11-14 11:00:00,54.03,54.25,53.94,54.13,9900.0,53.8846,54.1041,53.7949,53.9844,9900.0
2011-11-14 11:10:00,54.13,54.25,54.1,54.24,12200.0,53.9844,54.1041,53.9545,54.0941,12200.0
2011-11-14 11:20:00,54.25,54.5,54.2,54.36,13700.0,54.1041,54.3534,54.0542,54.2138,13700.0
2011-11-14 11:30:00,54.37,54.57,54.36,54.57,11000.0,54.2237,54.4232,54.2138,54.4232,11000.0
2011-11-14 11:40:00,54.57,54.63,54.3,54.39,10300.0,54.4232,54.483,54.1539,54.2437,10300.0
2011-11-14 11:50:00,54.4,54.48,54.15,54.32,7000.0,54.2536,54.3334,54.0043,54.1739,7000.0
2011-11-14 12:00:00,54.31,54.43,54.26,54.43,4700.0,54.1639,54.2836,54.114,54.2836,4700.0
2011-11-14 12:10:00,54.41,54.43,54.32,54.33,5200.0,54.2636,54.2836,54.1739,54.1838,5200.0
2011-11-14 12:20:00,54.34,54.36,54.14,54.18,6100.0,54.1938,54.2138,53.9943,54.0342,6100.0
2011-11-14 12:30:00,54.23,54.28,54.09,54.13,14200.0,54.0841,54.134,53.9445,53.9844,14200.0
2011-11-14 12:40:00,54.13,54.25,54.13,54.18,6700.0,53.9844,54.1041,53.9844,54.0342,6700.0
2011-11-14 12:50:00,54.19,54.42,54.16,54.34,10200.0,54.0442,54.2736,54.0143,54.1938,10200.0
2011-11-14 13:00:00,54.33,54.36,54.23,54.3,5600.0,54.1838,54.2138,54.0841,54.1539,5600.0
2011-11-14 13:10:00,54.35,54.45,54.33,54.45,6300.0,54.2038,54.3035,54.1838,54.3035,6300.0
2011-11-14 13:20:00,54.5,54.5,54.31,54.37,24600.0,54.3534,54.3534,54.1639,54.2237,24600.0
2011-11-14 13:30:00,54.38,54.58,54.33,54.55,10400.0,54.2337,54.4332,54.1838,54.4032,10400.0
2011-11-14 13:40:00,54.6,54.68,54.56,54.58,6600.0,54.4531,54.5329,54.4132,54.4332,6600.0
2011-11-14 13:50:00,54.56,54.66,54.51,54.65,5200.0,54.4132,54.5129,54.3634,54.503,5200.0
2011-11-14 14:00:00,54.66,54.96,54.66,54.88,10900.0,54.5129,54.8121,54.5129,54.7324,10900.0
2011-11-14 14:10:00,54.87,55.06,54.87,54.91,13000.0,54.7224,54.9119,54.7224,54.7623,13000.0
2011-11-14 14:20:00,54.89,55.04,54.76,54.87,12100.0,54.7423,54.8919,54.6127,54.7224,12100.0
2011-11-14 14:30:00,54.84,54.85,54.57,54.68,15600.0,54.6925,54.7024,54.4232,54.5329,15600.0
2011-11-14 14:40:00,54.69,54.69,54.51,54.54,12700.0,54.5429,54.5429,54.3634,54.3933,12700.0
2011-11-14 14:50:00,54.54,54.58,54.2,54.2,9300.0,54.3933,54.4332,54.0542,54.0542,9300.0
2011-11-14 15:00:00,54.21,54.34,54.18,54.24,11700.0,54.0642,54.1938,54.0342,54.0941,11700.0
2011-11-14 15:10:00,54.26,54.31,54.12,54.12,15800.0,54.114,54.1639,53.9744,53.9744,15800.0
2011-11-14 15:20:00,54.11,54.26,54.08,54.21,15900.0,53.9644,54.114,53.9345,54.0642,15900.0
2011-11-14 15:30:00,54.25,54.36,53.98,54.0,36000.0,54.1041,54.2138,53.8348,53.8547,36000.0
2011-11-14 15:40:00,54.01,54.26,54.01,54.06,34200.0,53.8647,54.114,53.8647,53.9146,34200.0
2011-11-14 15:50:00,54.05,54.24,53.96,54.01,32100.0,53.9046,54.0941,53.8148,53.8647,32100.0
2011-11-15 09:30:00,54.02,54.2,53.64,53.93,21000.0,53.8747,54.0542,53.4957,53.7849,21000.0
2011-11-15 09:40:00,53.91,53.91,53.33,53.57,9400.0,53.765,53.765,53.1865,53.4259,9400.0
2011-11-15 09:50:00,53.52,53.85,53.41,53.71,6100.0,53.376,53.7051,53.2663,53.5655,6100.0
2011-11-15 10:00:00,53.55,53.55,53.4,53.43,3700.0,53.4059,53.4059,53.2563,53.2863,3700.0
2011-11-15 10:10:00,53.46,53.46,53.12,53.17,6500.0,53.3162,53.3162,52.9771,53.027,6500.0
2011-11-15 10:20:00,53.18,53.38,53.16,53.35,5200.0,53.0369,53.2364,53.017,53.2065,5200.0
2011-11-15 10:30:00,53.34,53.46,53.25,53.25,3000.0,53.1965,53.3162,53.1067,53.1067,3000.0
2011-11-15 10:40:00,53.22,53.28,52.93,53.05,19800.0,53.0768,53.1367,52.7876,52.9073,19800.0
2011-11-15 10:50:00,53.03,53.03,52.83,52.93,6200.0,52.8873,52.8873,52.6879,52.7876,6200.0
2011-11-15 11:00:00,52.9,52.98,52.89,52.89,1900.0,52.7577,52.8375,52.7477,52.7477,1900.0
2011-11-15 11:10:00,52.91,53.09,52.84,52.88,6400.0,52.7677,52.9472,52.6978,52.7377,6400.0
2011-11-15 11:20:00,52.77,52.92,52.76,52.92,2400.0,52.628,52.7776,52.6181,52.7776,2400.0
2011-11-15 11:30:00,52.84,52.89,52.66,52.77,4400.0,52.6978,52.7477,52.5183,52.628,4400.0
2011-11-15 11:40:00,52.76,52.84,52.72,52.82,2100.0,52.6181,52.6978,52.5782,52.6779,2100.0
2011-11-15 11:50:00,52.82,52.86,52.66,52.84,6600.0,52.6779,52.7178,52.5183,52.6978,6600.0
2011-11-15 12:00:00,52.85,53.06,52.75,52.92,7100.0,52.7078,52.9173,52.6081,52.7776,7100.0
2011-11-15 12:10:00,52.81,52.9,52.72,52.76,31000.0,52.6679,52.7577,52.5782,52.6181,31000.0
2011-11-15 12:20:00,52.78,52.9,52.77,52.79,8900.0,52.638,52.7577,52.628,52.648,8900.0
2011-11-15 12:30:00,52.82,53.12,52.78,53.06,19600.0,52.6779,52.9771,52.638,52.9173,19600.0
2011-11-15 12:40:00,53.09,53.09,52.73,52.73,6300.0,52.9472,52.9472,52.5881,52.5881,6300.0
2011-11-15 12:50:00,52.72,52.76,52.51,52.72,12100.0,52.5782,52.6181,52.3687,52.5782,12100.0
2011-11-15 13:00:00,52.78,52.89,52.65,52.75,8600.0,52.638,52.7477,52.5084,52.6081,8600.0
2011-11-15 13:10:00,52.73,52.75,52.34,52.52,57600.0,52.5881,52.6081,52.1992,52.3787,57600.0
2011-11-15 13:20:00,52.55,52.58,52.45,52.49,15400.0,52.4086,52.4385,52.3089,52.3488,15400.0
2011-11-15 13:30:00,52.52,52.75,52.49,52.66,15400.0,52.3787,52.6081,52.3488,52.5183,15400.0
2011-11-15 13:40:00,52.68,52.75,52.58,52.65,8700.0,52.5383,52.6081,52.4385,52.5084,8700.0
2011-11-15 13:50:00,52.64,52.72,52.55,52.59,7300.0,52.4984,52.5782,52.4086,52.4485,7300.0
2011-11-15 14:00:00,52.6,52.6,52.47,52.47,22000.0,52.4585,52.4585,52.3288,52.3288,22000.0
2011-11-15 14:10:00,52.5,52.51,52.36,52.46,14800.0,52.3588,52.3687,52.2191,52.3189,14800.0
2011-11-15 14:20:00,52.45,52.7,52.45,52.7,57600.0,52.3089,52.5582,52.3089,52.5582,57600.0
2011-11-15 14:30:00,52.73,52.85,52.68,52.73,11900.0,52.5881,52.7078,52.5383,52.5881,11900.0
2011-11-15 14:40:00,52.73,52.95,52.73,52.87,9800.0,52.5881,52.8076,52.5881,52.7278,9800.0
2011-11-15 14:50:00,52.89,53.0,52.88,52.97,14300.0,52.7477,52.8574,52.7377,52.8275,14300.0
2011-11-15 15:00:00,52.98,53.22,52.87,52.91,18100.0,52.8375,53.0768,52.7278,52.7677,18100.0
2011-11-15 15:10:00,52.92,53.03,52.91,52.95,9500.0,52.7776,52.8873,52.7677,52.8076,9500.0
2011-11-15 15:20:00,52.95,53.23,52.9,53.18,11200.0,52.8076,53.0868,52.7577,53.0369,11200.0
2011-11-15 15:30:00,53.18,53.25,53.02,53.04,19000.0,53.0369,53.1067,52.8774,52.8973,19000.0
2011-11-15 15:40:00,53.02,53.15,52.97,53.03,16500.0,52.8774,53.007,52.8275,52.8873,16500.0
2011-11-15 15:50:00,53.04,53.08,52.86,52.9,22500.0,52.8973,52.9372,52.7178,52.7577,22500.0
2011-11-16 09:30:00,52.82,52.85,52.13,52.21,31000.0,52.6779,52.7078,51.9898,52.0695,31000.0
2011-11-16 09:40:00,52.18,52.36,51.81,51.81,42500.0,52.0396,52.2191,51.6706,51.6706,42500.0
2011-11-16 09:50:00,51.8,52.12,51.7,51.87,27700.0,51.6606,51.9798,51.5609,51.7305,27700.0
2011-11-16 10:00:00,51.98,52.13,51.46,51.46,28300.0,51.8402,51.9898,51.3216,51.3216,28300.0
2011-11-16 10:10:00,51.48,51.55,51.19,51.27,29000.0,51.3415,51.4113,51.0523,51.1321,29000.0
2011-11-16 10:20:00,51.22,51.41,50.77,50.84,32100.0,51.0822,51.2717,50.6334,50.7032,32100.0
2011-11-16 10:30:00,50.84,51.4,50.81,51.19,16200.0,50.7032,51.2617,50.6733,51.0523,16200.0
2011-11-16 10:40:00,51.21,51.58,50.98,51.55,14300.0,51.0722,51.4412,50.8429,51.4113,14300.0
2011-11-16 10:50:00,51.57,51.71,51.38,51.54,12200.0,51.4313,51.5709,51.2418,51.4013,12200.0
2011-11-16 11:00:00,51.54,51.79,51.54,51.69,12400.0,51.4013,51.6507,51.4013,51.5509,12400.0
2011-11-16 11:10:00,51.7,51.74,51.4,51.52,19900.0,51.5609,51.6008,51.2617,51.3814,19900.0
2011-11-16 11:20:00,51.51,51.6,51.38,51.5,15600.0,51.3714,51.4612,51.2418,51.3615,15600.0
2011-11-16 11:30:00,51.53,51.59,51.37,51.47,10100.0,51.3914,51.4512,51.2318,51.3315,10100.0
2011-11-16 11:40:00,51.47,51.65,51.3,51.54,13200.0,51.3315,51.511,51.162,51.4013,13200.0
2011-11-16 11:50:00,51.52,51.59,51.39,51.41,5800.0,51.3814,51.4512,51.2517,51.2717,5800.0
2011-11-16 12:00:00,51.43,51.57,51.43,51.5,8500.0,51.2916,51.4313,51.2916,51.3615,8500.0
2011-11-16 12:10:00,51.53,51.72,51.5,51.66,14800.0,51.3914,51.5809,51.3615,51.521,14800.0
2011-11-16 12:20:00,51.65,51.7,51.44,51.47,5500.0,51.511,51.5609,51.3016,51.3315,5500.0
2011-11-16 12:30:00,51.45,51.69,51.45,51.64,6500.0,51.3116,51.5509,51.3116,51.5011,6500.0
2011-11-16 12:40:00,51.62,51.64,51.44,51.44,9200.0,51.4811,51.5011,51.3016,51.3016,9200.0
2011-11-16 12:50:00,51.42,51.51,51.37,51.46,9400.0,51.2817,51.3714,51.2318,51.3216,9400.0
2011-11-16 13:00:00,51.47,51.63,51.42,51.61,11000.0,51.3315,51.4911,51.2817,51.4712,11000.0
2011-11-16 13:10:00,51.6,51.7,51.54,51.59,8600.0,51.4612,51.5609,51.4013,51.4512,8600.0
2011-11-16 13:20:00,51.65,51.72,51.54,51.55,13300.0,51.511,51.5809,51.4013,51.4113,13300.0
2011-11-16 13:30:00,51.55,51.68,51.47,51.49,16100.0,51.4113,51.541,51.3315,51.3515,16100.0
2011-11-16 13:40:00,51.53,51.58,51.48,51.56,9600.0,51.3914,51.4412,51.3415,51.4213,9600.0
2011-11-16 13:50:00,51.56,51.59,51.36,51.54,12500.0,51.4213,51.4512,51.2218,51.4013,12500.0
2011-11-16 14:00:00,51.52,51.6,51.5,51.5,12000.0,51.3814,51.4612,51.3615,51.3615,12000.0
2011-11-16 14:10:00,51.5,51.6,51.48,51.6,19400.0,51.3615,51.4612,51.3415,51.4612,19400.0
2011-11-16 14:20:00,51.59,51.69,51.57,51.64,19100.0,51.4512,51.5509,51.4313,51.5011,19100.0
2011-11-16 14:30:00,51.64,51.78,51.63,51.77,14600.0,51.5011,51.6407,51.4911,51.6307,14600.0
2011-11-16 14:40:00,51.78,51.82,51.55,51.59,10400.0,51.6407,51.6806,51.4113,51.4512,10400.0
2011-11-16 14:50:00,51.62,51.62,51.4,51.41,12000.0,51.4811,51.4811,51.2617,51.2717,12000.0
2011-11-16 15:00:00,51.41,51.51,51.35,51.4,27000.0,51.2717,51.3714,51.2119,51.2617,27000.0
2011-11-16 15:10:00,51.4,51.43,51.02,51.02,28200.0,51.2617,51.2916,50.8827,50.8827,28200.0
2011-11-16 15:20:00,51.01,51.03,50.8,50.86,26700.0,50.8728,50.8927,50.6633,50.7232,26700.0
2011-11-16 15:30:00,50.83,51.33,50.53,51.1,84400.0,50.6933,51.1919,50.3941,50.9625,84400.0
2011-11-16 15:40:00,51.1,51.15,50.81,50.84,53900.0,50.9625,51.0124,50.6733,50.7032,53900.0
2011-11-16 15:50:00,50.86,50.88,50.58,50.79,115700.0,50.7232,50.7431,50.4439,50.6534,115700.0
2011-11-17 09:30:00,50.45,51.63,50.45,51.03,41300.0,50.3143,51.4911,50.3143,50.8927,41300.0
2011-11-17 09:40:00,51.06,51.12,50.78,50.94,22600.0,50.9226,50.9825,50.6434,50.803,22600.0
2011-11-17 09:50:00,50.91,51.64,50.83,51.55,20800.0,50.773,51.5011,50.6933,51.4113,20800.0
2011-11-17 10:00:00,51.48,51.84,51.32,51.7,20800.0,51.3415,51.7005,51.1819,51.5609,20800.0
2011-11-17 10:10:00,51.69,51.69,51.28,51.38,27700.0,51.5509,51.5509,51.142,51.2418,27700.0
2011-11-17 10:20:00,51.38,51.52,51.25,51.49,33700.0,51.2418,51.3814,51.1121,51.3515,33700.0
2011-11-17 10:30:00,51.49,51.74,51.39,51.66,12400.0,51.3515,51.6008,51.2517,51.521,12400.0
2011-11-17 10:40:00,51.64,51.76,51.55,51.59,5900.0,51.5011,51.6208,51.4113,51.4512,5900.0
2011-11-17 10:50:00,51.59,51.83,51.52,51.62,12500.0,51.4512,51.6906,51.3814,51.4811,12500.0
2011-11-17 11:00:00,51.62,51.63,51.19,51.21,13100.0,51.4811,51.4911,51.0523,51.0722,13100.0
2011-11-17 11:10:00,51.2,51.41,51.16,51.41,14000.0,51.0623,51.2717,51.0224,51.2717,14000.0
2011-11-17 11:20:00,51.44,51.85,51.34,51.83,21600.0,51.3016,51.7105,51.2019,51.6906,21600.0
2011-11-17 11:30:00,51.82,51.96,51.79,51.79,9800.0,51.6806,51.8202,51.6507,51.6507,9800.0
2011-11-17 11:40:00,51.83,52.26,51.83,52.07,40800.0,51.6906,52.1194,51.6906,51.9299,40800.0
2011-11-17 11:50:00,52.07,52.07,51.66,51.66,10700.0,51.9299,51.9299,51.521,51.521,10700.0
2011-11-17 12:00:00,51.63,51.76,51.44,51.52,8100.0,51.4911,51.6208,51.3016,51.3814,8100.0
2011-11-17 12:10:00,51.51,51.55,51.33,51.35,8900.0,51.3714,51.4113,51.1919,51.2119,8900.0
2011-11-17 12:20:00,51.34,51.35,51.2,51.2,7300.0,51.2019,51.2119,51.0623,51.0623,7300.0
2011-11-17 12:30:00,51.18,51.18,50.75,50.98,26900.0,51.0423,51.0423,50.6135,50.8429,26900.0
2011-11-17 12:40:00,50.92,51.29,50.89,51.2,21000.0,50.783,51.152,50.7531,51.0623,21000.0
2011-11-17 12:50:00,51.23,51.41,51.16,51.2,9900.0,51.0922,51.2717,51.0224,51.0623,9900.0
2011-11-17 13:00:00,51.18,51.2,50.89,50.93,8400.0,51.0423,51.0623,50.7531,50.793,8400.0
2011-11-17 13:10:00,50.96,51.34,50.94,51.33,9000.0,50.8229,51.2019,50.803,51.1919,9000.0
2011-11-17 13:20:00,51.31,51.53,51.2,51.24,11300.0,51.172,51.3914,51.0623,51.1022,11300.0
2011-11-17 13:30:00,51.28,51.34,51.13,51.2,6100.0,51.142,51.2019,50.9924,51.0623,6100.0
2011-11-17 13:40:00,51.2,51.2,50.98,50.98,9200.0,51.0623,51.0623,50.8429,50.8429,9200.0
2011-11-17 13:50:00,50.99,51.08,50.86,50.92,29000.0,50.8528,50.9426,50.7232,50.783,29000.0
2011-11-17 14:00:00,50.93,50.99,50.7,50.99,10100.0,50.793,50.8528,50.5636,50.8528,10100.0
2011-11-17 14:10:00,50.99,51.02,50.88,50.98,8200.0,50.8528,50.8827,50.7431,50.8429,8200.0
2011-11-17 14:20:00,51.02,51.11,50.87,50.91,18800.0,50.8827,50.9725,50.7331,50.773,18800.0
2011-11-17 14:30:00,50.93,51.09,50.82,50.85,12000.0,50.793,50.9526,50.6833,50.7132,12000.0
2011-11-17 14:40:00,50.86,51.2,50.86,51.09,8500.0,50.7232,51.0623,50.7232,50.9526,8500.0
2011-11-17 14:50:00,51.09,51.16,51.05,51.09,6800.0,50.9526,51.0224,50.9127,50.9526,6800.0
2011-11-17 15:00:00,51.07,51.2,50.96,51.06,17400.0,50.9326,51.0623,50.8229,50.9226,17400.0
2011-11-17 15:10:00,51.01,51.1,50.91,50.93,12200.0,50.8728,50.9625,50.773,50.793,12200.0
2011-11-17 15:20:00,50.92,51.21,50.87,51.12,18600.0,50.783,51.0722,50.7331,50.9825,18600.0
2011-11-17 15:30:00,51.13,51.22,51.02,51.03,20600.0,50.9924,51.0822,50.8827,50.8927,20600.0
2011-11-17 15:40:00,51.02,51.22,50.91,51.21,38700.0,50.8827,51.0822,50.773,51.0722,38700.0
2011-11-17 15:50:00,51.18,51.2,50.95,51.13,59400.0,51.0423,51.0623,50.8129,50.9924,59400.0
2011-11-18 09:30:00,53.99,53.99,50.51,50.54,37400.0,53.8448,53.8448,50.3741,50.404,37400.0
2011-11-18 09:40:00,50.6,50.7,50.2,50.2,41800.0,50.4639,50.5636,50.0649,50.0649,41800.0
2011-11-18 09:50:00,50.22,50.54,50.01,50.42,45900.0,50.0849,50.404,49.8755,50.2844,45900.0
2011-11-18 10:00:00,50.46,50.51,50.26,50.37,48600.0,50.3242,50.3741,50.1248,50.2345,48600.0
2011-11-18 10:10:00,50.31,50.4,50.27,50.34,41500.0,50.1747,50.2644,50.1348,50.2046,41500.0
2011-11-18 10:20:00,50.36,50.44,50.33,50.38,22500.0,50.2245,50.3043,50.1946,50.2445,22500.0
2011-11-18 10:30:00,50.37,51.29,50.0,50.29,149900.0,50.2345,51.152,49.8655,50.1547,149900.0
2011-11-18 10:40:00,50.28,50.33,50.15,50.32,24000.0,50.1447,50.1946,50.0151,50.1846,24000.0
2011-11-18 10:50:00,50.37,50.74,50.37,50.63,15400.0,50.2345,50.6035,50.2345,50.4938,15400.0
2011-11-18 11:00:00,50.64,50.64,50.08,50.14,28600.0,50.5038,50.5038,49.9453,50.0051,28600.0
2011-11-18 11:10:00,50.11,50.17,49.89,50.06,24600.0,49.9752,50.035,49.7558,49.9253,24600.0
2011-11-18 11:20:00,50.04,50.11,50.0,50.05,16700.0,49.9054,49.9752,49.8655,49.9154,16700.0
2011-11-18 11:30:00,50.12,50.15,49.9,50.09,26300.0,49.9852,50.0151,49.7658,49.9552,26300.0
2011-11-18 11:40:00,50.09,50.11,50.02,50.05,49600.0,49.9552,49.9752,49.8854,49.9154,49600.0
2011-11-18 11:50:00,50.04,50.09,49.91,49.96,19300.0,49.9054,49.9552,49.7757,49.8256,19300.0
2011-11-18 12:00:00,49.98,49.99,49.9,49.93,26100.0,49.8455,49.8555,49.7658,49.7957,26100.0
2011-11-18 12:10:00,49.92,50.04,49.9,49.98,18100.0,49.7857,49.9054,49.7658,49.8455,18100.0
2011-11-18 12:20:00,49.98,50.06,49.9,50.02,34900.0,49.8455,49.9253,49.7658,49.8854,34900.0
2011-11-18 12:30:00,50.02,50.2,49.9,50.17,49600.0,49.8854,50.0649,49.7658,50.035,49600.0
2011-11-18 12:40:00,50.16,50.27,50.16,50.2,13500.0,50.0251,50.1348,50.0251,50.0649,13500.0
2011-11-18 12:50:00,50.21,50.23,50.06,50.16,22800.0,50.0749,50.0949,49.9253,50.0251,22800.0
2011-11-18 13:00:00,50.18,50.18,49.72,49.9,57500.0,50.045,50.045,49.5862,49.7658,57500.0
2011-11-18 13:10:00,49.91,50.09,49.91,50.04,23700.0,49.7757,49.9552,49.7757,49.9054,23700.0
2011-11-18 13:20:00,50.03,50.03,49.85,49.9,20100.0,49.8954,49.8954,49.7159,49.7658,20100.0
2011-11-18 13:30:00,49.9,49.95,49.88,49.88,11500.0,49.7658,49.8156,49.7458,49.7458,11500.0
2011-11-18 13:40:00,49.89,49.98,49.86,49.91,20100.0,49.7558,49.8455,49.7259,49.7757,20100.0
2011-11-18 13:50:00,49.91,50.01,49.9,49.91,19800.0,49.7757,49.8755,49.7658,49.7757,19800.0
2011-11-18 14:00:00,49.92,49.96,49.88,49.94,19200.0,49.7857,49.8256,49.7458,49.8056,19200.0
2011-11-18 14:10:00,49.94,49.99,49.85,49.91,29000.0,49.8056,49.8555,49.7159,49.7757,29000.0
2011-11-18 14:20:00,49.94,50.07,49.88,49.9,26000.0,49.8056,49.9353,49.7458,49.7658,26000.0
2011-11-18 14:30:00,49.93,50.09,49.9,50.09,24700.0,49.7957,49.9552,49.7658,49.9552,24700.0
2011-11-18 14:40:00,50.1,50.37,50.04,50.15,29900.0,49.9652,50.2345,49.9054,50.0151,29900.0
2011-11-18 14:50:00,50.14,50.21,50.09,50.14,19700.0,50.0051,50.0749,49.9552,50.0051,19700.0
2011-11-18 15:00:00,50.15,50.2,50.07,50.2,52400.0,50.0151,50.0649,49.9353,50.0649,52400.0
2011-11-18 15:10:00,50.17,50.2,49.93,49.95,49700.0,50.035,50.0649,49.7957,49.8156,49700.0
2011-11-18 15:20:00,49.94,50.04,49.91,49.96,85100.0,49.8056,49.9054,49.7757,49.8256,85100.0
2011-11-18 15:30:00,49.97,49.99,49.8,49.81,74800.0,49.8356,49.8555,49.666,49.676,74800.0
2011-11-18 15:40:00,49.8,49.82,49.58,49.8,86200.0,49.666,49.686,49.4466,49.666,86200.0
2011-11-18 15:50:00,49.85,49.87,49.65,49.76,72200.0,49.7159,49.7358,49.5164,49.6261,72200.0
2011-11-21 09:30:00,52.62,53.78,51.09,53.65,487900.0,52.4784,53.6353,50.9526,53.5057,487900.0
2011-11-21 09:40:00,53.35,56.37,53.34,53.98,423300.0,53.2065,56.2183,53.1965,53.8348,423300.0
2011-11-21 09:50:00,53.98,56.0,53.95,55.61,379400.0,53.8348,55.8493,53.8049,55.4604,379400.0
2011-11-21 10:00:00,55.61,55.98,54.5,55.35,203200.0,55.4604,55.8294,54.3534,55.2011,203200.0
2011-11-21 10:10:00,55.38,55.83,55.13,55.56,159000.0,55.231,55.6798,54.9817,55.4105,159000.0
2011-11-21 10:20:00,55.58,56.34,55.35,55.52,200200.0,55.4305,56.1884,55.2011,55.3706,200200.0
2011-11-21 10:30:00,55.44,55.75,55.05,55.34,111100.0,55.2909,55.6,54.9019,55.1911,111100.0
2011-11-21 10:40:00,55.34,55.49,54.39,55.06,93300.0,55.1911,55.3407,54.2437,54.9119,93300.0
2011-11-21 10:50:00,55.06,55.29,54.94,54.95,78200.0,54.9119,55.1413,54.7922,54.8022,78200.0
2011-11-21 11:00:00,54.98,55.49,54.71,55.49,87300.0,54.8321,55.3407,54.5628,55.3407,87300.0
2011-11-21 11:10:00,55.48,55.82,55.13,55.2,54200.0,55.3307,55.6698,54.9817,55.0515,54200.0
2011-11-21 11:20:00,55.17,55.21,54.72,54.82,35100.0,55.0216,55.0615,54.5728,54.6725,35100.0
2011-11-21 11:30:00,54.78,54.97,54.6,54.84,39500.0,54.6326,54.8221,54.4531,54.6925,39500.0
2011-11-21 11:40:00,54.84,54.84,54.57,54.61,48200.0,54.6925,54.6925,54.4232,54.4631,48200.0
2011-11-21 11:50:00,54.58,54.9,54.53,54.67,37900.0,54.4332,54.7523,54.3833,54.5229,37900.0
2011-11-21 12:00:00,54.69,54.85,54.48,54.74,51400.0,54.5429,54.7024,54.3334,54.5927,51400.0
2011-11-21 12:10:00,54.72,55.4,54.66,54.85,66500.0,54.5728,55.251,54.5129,54.7024,66500.0
2011-11-21 12:20:00,54.89,55.13,54.86,54.87,27600.0,54.7423,54.9817,54.7124,54.7224,27600.0
2011-11-21 12:30:00,54.86,55.2,54.8,55.16,32900.0,54.7124,55.0515,54.6526,55.0116,32900.0
2011-11-21 12:40:00,55.16,55.65,55.07,55.36,56600.0,55.0116,55.5003,54.9218,55.2111,56600.0
2011-11-21 12:50:00,55.34,55.5,55.23,55.37,32700.0,55.1911,55.3507,55.0814,55.221,32700.0
2011-11-21 13:00:00,55.34,56.03,55.19,55.94,79800.0,55.1911,55.8793,55.0415,55.7895,79800.0
2011-11-21 13:10:00,55.97,56.35,55.88,56.17,66700.0,55.8194,56.1984,55.7297,56.0189,66700.0
2011-11-21 13:20:00,56.17,56.87,56.11,56.52,94200.0,56.0189,56.717,55.959,56.3679,94200.0
2011-11-21 13:30:00,56.53,56.95,56.31,56.88,51600.0,56.3779,56.7968,56.1585,56.727,51600.0
2011-11-21 13:40:00,56.89,57.0,56.44,56.44,51600.0,56.737,56.8467,56.2882,56.2882,51600.0
2011-11-21 13:50:00,56.45,56.49,56.16,56.25,48000.0,56.2981,56.338,56.0089,56.0987,48000.0
2011-11-21 14:00:00,56.23,56.23,55.7,55.81,66600.0,56.0787,56.0787,55.5502,55.6599,66600.0
2011-11-21 14:10:00,55.79,56.01,55.48,55.48,93700.0,55.6399,55.8593,55.3307,55.3307,93700.0
2011-11-21 14:20:00,55.45,55.76,55.3,55.55,69100.0,55.3008,55.61,55.1512,55.4006,69100.0
2011-11-21 14:30:00,55.58,55.58,55.31,55.44,54600.0,55.4305,55.4305,55.1612,55.2909,54600.0
2011-11-21 14:40:00,55.44,55.49,55.25,55.25,50300.0,55.2909,55.3407,55.1014,55.1014,50300.0
2011-11-21 14:50:00,55.27,55.4,55.0,55.39,56500.0,55.1213,55.251,54.852,55.241,56500.0
2011-11-21 15:00:00,55.39,55.81,55.31,55.6,95000.0,55.241,55.6599,55.1612,55.4504,95000.0
2011-11-21 15:10:00,55.61,55.65,55.14,55.35,77400.0,55.4604,55.5003,54.9917,55.2011,77400.0
2011-11-21 15:20:00,55.34,55.37,55.12,55.22,85600.0,55.1911,55.221,54.9717,55.0714,85600.0
2011-11-21 15:30:00,55.21,55.32,55.0,55.03,80700.0,55.0615,55.1712,54.852,54.882,80700.0
2011-11-21 15:40:00,55.03,55.14,54.92,54.97,77300.0,54.882,54.9917,54.7723,54.8221,77300.0
2011-11-21 15:50:00,54.97,55.02,54.86,55.01,184600.0,54.8221,54.872,54.7124,54.862,184600.0
2011-11-22 09:30:00,55.0,56.62,54.67,55.4,105000.0,54.852,56.4677,54.5229,55.251,105000.0
2011-11-22 09:40:00,55.45,55.93,55.41,55.58,45900.0,55.3008,55.7795,55.2609,55.4305,45900.0
2011-11-22 09:50:00,55.54,55.85,55.1,55.56,34900.0,55.3906,55.6997,54.9518,55.4105,34900.0
2011-11-22 10:00:00,55.64,55.81,55.54,55.71,20900.0,55.4903,55.6599,55.3906,55.5601,20900.0
2011-11-22 10:10:00,55.7,55.82,55.41,55.66,45100.0,55.5502,55.6698,55.2609,55.5103,45100.0
2011-11-22 10:20:00,55.65,55.66,55.0,55.06,22300.0,55.5003,55.5103,54.852,54.9119,22300.0
2011-11-22 10:30:00,55.12,55.38,55.04,55.25,14300.0,54.9717,55.231,54.8919,55.1014,14300.0
2011-11-22 10:40:00,55.21,55.53,55.19,55.41,14700.0,55.0615,55.3806,55.0415,55.2609,14700.0
2011-11-22 10:50:00,55.34,55.36,55.0,55.3,23800.0,55.1911,55.2111,54.852,55.1512,23800.0
2011-11-22 11:00:00,55.26,55.34,54.94,55.32,23600.0,55.1113,55.1911,54.7922,55.1712,23600.0
2011-11-22 11:10:00,55.34,55.38,55.08,55.28,10600.0,55.1911,55.231,54.9318,55.1313,10600.0
2011-11-22 11:20:00,55.3,55.51,55.13,55.48,13600.0,55.1512,55.3607,54.9817,55.3307,13600.0
2011-11-22 11:30:00,55.52,55.53,55.29,55.37,7500.0,55.3706,55.3806,55.1413,55.221,7500.0
2011-11-22 11:40:00,55.38,55.44,55.09,55.44,14900.0,55.231,55.2909,54.9418,55.2909,14900.0
2011-11-22 11:50:00,55.45,56.2,55.41,56.17,64000.0,55.3008,56.0488,55.2609,56.0189,64000.0
2011-11-22 12:00:00,56.11,56.5,56.04,56.11,20900.0,55.959,56.348,55.8892,55.959,20900.0
2011-11-22 12:10:00,56.19,56.22,55.98,55.98,12300.0,56.0388,56.0688,55.8294,55.8294,12300.0
2011-11-22 12:20:00,56.02,56.05,55.77,55.85,11300.0,55.8693,55.8992,55.62,55.6997,11300.0
2011-11-22 12:30:00,55.83,56.14,55.83,56.07,4900.0,55.6798,55.989,55.6798,55.9192,4900.0
2011-11-22 12:40:00,56.05,56.07,55.93,55.95,10700.0,55.8992,55.9192,55.7795,55.7995,10700.0
2011-11-22 12:50:00,55.98,56.17,55.95,56.17,12800.0,55.8294,56.0189,55.7995,56.0189,12800.0
2011-11-22 13:00:00,56.18,56.28,55.85,56.02,23200.0,56.0289,56.1286,55.6997,55.8693,23200.0
2011-11-22 13:10:00,56.02,56.14,55.94,56.1,7700.0,55.8693,55.989,55.7895,55.9491,7700.0
2011-11-22 13:20:00,56.11,56.19,55.94,55.98,19400.0,55.959,56.0388,55.7895,55.8294,19400.0
2011-11-22 13:30:00,56.0,56.27,55.97,56.23,23700.0,55.8493,56.1186,55.8194,56.0787,23700.0
2011-11-22 13:40:00,56.24,56.42,56.2,56.41,17700.0,56.0887,56.2682,56.0488,56.2582,17700.0
2011-11-22 13:50:00,56.39,56.73,56.34,56.69,33800.0,56.2383,56.5774,56.1884,56.5375,33800.0
2011-11-22 14:00:00,56.74,56.74,56.33,56.4,33500.0,56.5874,56.5874,56.1785,56.2483,33500.0
2011-11-22 14:10:00,56.37,56.51,56.28,56.4,14000.0,56.2183,56.358,56.1286,56.2483,14000.0
2011-11-22 14:20:00,56.41,56.43,56.29,56.3,19300.0,56.2582,56.2782,56.1386,56.1485,19300.0
2011-11-22 14:30:00,56.32,56.5,56.18,56.44,28500.0,56.1685,56.348,56.0289,56.2882,28500.0
2011-11-22 14:40:00,56.39,56.51,56.3,56.3,25500.0,56.2383,56.358,56.1485,56.1485,25500.0
2011-11-22 14:50:00,56.35,56.57,56.32,56.48,30400.0,56.1984,56.4178,56.1685,56.3281,30400.0
2011-11-22 15:00:00,56.48,56.52,56.3,56.33,20300.0,56.3281,56.3679,56.1485,56.1785,20300.0
2011-11-22 15:10:00,56.31,56.45,56.22,56.24,33600.0,56.1585,56.2981,56.0688,56.0887,33600.0
2011-11-22 15:20:00,56.23,56.32,55.95,55.95,135900.0,56.0787,56.1685,55.7995,55.7995,135900.0
2011-11-22 15:30:00,56.01,56.31,55.92,56.11,43400.0,55.8593,56.1585,55.7696,55.959,43400.0
2011-11-22 15:40:00,56.13,56.74,56.09,56.68,89900.0,55.979,56.5874,55.9391,56.5275,89900.0
2011-11-22 15:50:00,56.69,56.86,56.46,56.77,106100.0,56.5375,56.707,56.3081,56.6173,106100.0
2011-11-23 09:30:00,56.14,56.35,55.85,56.35,21600.0,55.989,56.1984,55.6997,56.1984,21600.0
2011-11-23 09:40:00,56.36,56.64,55.81,55.96,71700.0,56.2084,56.4876,55.6599,55.8095,71700.0
2011-11-23 09:50:00,55.98,56.05,55.8,55.86,38500.0,55.8294,55.8992,55.6499,55.7097,38500.0
2011-11-23 10:00:00,55.73,56.18,55.65,56.16,16400.0,55.5801,56.0289,55.5003,56.0089,16400.0
2011-11-23 10:10:00,56.14,56.14,55.78,55.82,28500.0,55.989,55.989,55.6299,55.6698,28500.0
2011-11-23 10:20:00,55.79,55.82,55.55,55.59,20000.0,55.6399,55.6698,55.4006,55.4404,20000.0
2011-11-23 10:30:00,55.55,55.56,55.27,55.46,23600.0,55.4006,55.4105,55.1213,55.3108,23600.0
2011-11-23 10:40:00,55.43,55.46,55.32,55.35,17000.0,55.2809,55.3108,55.1712,55.2011,17000.0
2011-11-23 10:50:00,55.35,55.41,55.05,55.08,17900.0,55.2011,55.2609,54.9019,54.9318,17900.0
2011-11-23 11:00:00,55.08,55.38,55.08,55.13,22600.0,54.9318,55.231,54.9318,54.9817,22600.0
2011-11-23 11:10:00,55.1,55.22,55.05,55.22,11700.0,54.9518,55.0714,54.9019,55.0714,11700.0
2011-11-23 11:20:00,55.24,55.36,55.06,55.22,10500.0,55.0914,55.2111,54.9119,55.0714,10500.0
2011-11-23 11:30:00,55.25,55.4,55.21,55.37,13800.0,55.1014,55.251,55.0615,55.221,13800.0
2011-11-23 11:40:00,55.39,55.48,55.33,55.44,13500.0,55.241,55.3307,55.1811,55.2909,13500.0
2011-11-23 11:50:00,55.43,55.56,55.41,55.55,29500.0,55.2809,55.4105,55.2609,55.4006,29500.0
2011-11-23 12:00:00,55.56,55.71,55.52,55.65,20000.0,55.4105,55.5601,55.3706,55.5003,20000.0
2011-11-23 12:10:00,55.6,55.64,55.35,55.4,8800.0,55.4504,55.4903,55.2011,55.251,8800.0
2011-11-23 12:20:00,55.36,55.39,54.96,55.01,17100.0,55.2111,55.241,54.8121,54.862,17100.0
2011-11-23 12:30:00,54.94,55.16,54.91,55.04,31600.0,54.7922,55.0116,54.7623,54.8919,31600.0
2011-11-23 12:40:00,55.06,55.1,54.87,54.96,12900.0,54.9119,54.9518,54.7224,54.8121,12900.0
2011-11-23 12:50:00,54.98,55.33,54.95,55.31,12900.0,54.8321,55.1811,54.8022,55.1612,12900.0
2011-11-23 13:00:00,55.3,55.41,55.25,55.26,9400.0,55.1512,55.2609,55.1014,55.1113,9400.0
2011-11-23 13:10:00,55.3,55.37,55.19,55.37,8800.0,55.1512,55.221,55.0415,55.221,8800.0
2011-11-23 13:20:00,55.34,55.52,55.34,55.43,12200.0,55.1911,55.3706,55.1911,55.2809,12200.0
2011-11-23 13:30:00,55.42,55.55,55.28,55.28,8100.0,55.2709,55.4006,55.1313,55.1313,8100.0
2011-11-23 13:40:00,55.3,55.46,55.24,55.39,14500.0,55.1512,55.3108,55.0914,55.241,14500.0
2011-11-23 13:50:00,55.4,55.6,55.39,55.45,13200.0,55.251,55.4504,55.241,55.3008,13200.0
2011-11-23 14:00:00,55.48,55.49,55.28,55.35,10900.0,55.3307,55.3407,55.1313,55.2011,10900.0
2011-11-23 14:10:00,55.35,55.4,55.07,55.3,15700.0,55.2011,55.251,54.9218,55.1512,15700.0
2011-11-23 14:20:00,55.25,55.4,55.17,55.39,13700.0,55.1014,55.251,55.0216,55.241,13700.0
2011-11-23 14:30:00,55.34,55.42,55.22,55.27,28500.0,55.1911,55.2709,55.0714,55.1213,28500.0
2011-11-23 14:40:00,55.26,55.4,55.2,55.31,17500.0,55.1113,55.251,55.0515,55.1612,17500.0
2011-11-23 14:50:00,55.3,55.35,55.22,55.29,12700.0,55.1512,55.2011,55.0714,55.1413,12700.0
2011-11-23 15:00:00,55.25,55.51,55.18,55.27,20600.0,55.1014,55.3607,55.0316,55.1213,20600.0
2011-11-23 15:10:00,55.25,55.43,55.23,55.3,21000.0,55.1014,55.2809,55.0814,55.1512,21000.0
2011-11-23 15:20:00,55.21,55.3,55.07,55.1,25800.0,55.0615,55.1512,54.9218,54.9518,25800.0
2011-11-23 15:30:00,55.08,55.22,55.0,55.1,21400.0,54.9318,55.0714,54.852,54.9518,21400.0
2011-11-23 15:40:00,55.09,55.23,54.95,55.15,53700.0,54.9418,55.0814,54.8022,55.0016,53700.0
2011-11-23 15:50:00,55.16,55.33,54.97,55.09,65900.0,55.0116,55.1811,54.8221,54.9418,65900.0
2011-11-25 09:30:00,54.99,56.15,54.74,55.45,24200.0,54.8421,55.9989,54.5927,55.3008,24200.0
2011-11-25 09:40:00,55.43,55.93,54.91,54.91,9900.0,55.2809,55.7795,54.7623,54.7623,9900.0
2011-11-25 09:50:00,54.86,55.21,54.76,54.97,6200.0,54.7124,55.0615,54.6127,54.8221,6200.0
2011-11-25 10:00:00,54.93,55.07,54.89,54.93,3600.0,54.7822,54.9218,54.7423,54.7822,3600.0
2011-11-25 10:10:00,54.88,55.01,54.6,54.68,24900.0,54.7324,54.862,54.4531,54.5329,24900.0
2011-11-25 10:20:00,54.59,54.59,54.31,54.44,12000.0,54.4431,54.4431,54.1639,54.2935,12000.0
2011-11-25 10:30:00,54.43,54.65,54.4,54.64,16200.0,54.2836,54.503,54.2536,54.493,16200.0
2011-11-25 10:40:00,54.6,54.63,54.28,54.31,4700.0,54.4531,54.483,54.134,54.1639,4700.0
2011-11-25 10:50:00,54.32,54.61,54.31,54.37,5100.0,54.1739,54.4631,54.1639,54.2237,5100.0
2011-11-25 11:00:00,54.38,54.44,54.27,54.38,16200.0,54.2337,54.2935,54.124,54.2337,16200.0
2011-11-25 11:10:00,54.33,54.53,54.31,54.5,7100.0,54.1838,54.3833,54.1639,54.3534,7100.0
2011-11-25 11:20:00,54.53,54.6,54.35,54.43,12300.0,54.3833,54.4531,54.2038,54.2836,12300.0
2011-11-25 11:30:00,54.44,54.5,54.4,54.44,16700.0,54.2935,54.3534,54.2536,54.2935,16700.0
2011-11-25 11:40:00,54.49,54.5,54.2,54.33,49600.0,54.3434,54.3534,54.0542,54.1838,49600.0
2011-11-25 11:50:00,54.27,54.28,53.6,53.61,36800.0,54.124,54.134,53.4558,53.4658,36800.0
2011-11-25 12:00:00,53.65,53.75,53.54,53.59,15200.0,53.5057,53.6054,53.396,53.4458,15200.0
2011-11-25 12:10:00,53.65,53.65,53.5,53.6,6700.0,53.5057,53.5057,53.3561,53.4558,6700.0
2011-11-25 12:20:00,53.61,53.82,53.53,53.81,11000.0,53.4658,53.6752,53.386,53.6652,11000.0
2011-11-25 12:30:00,53.78,53.98,53.72,53.85,15300.0,53.6353,53.8348,53.5755,53.7051,15300.0
2011-11-25 12:40:00,53.86,53.96,53.73,53.82,8400.0,53.7151,53.8148,53.5855,53.6752,8400.0
2011-11-25 12:50:00,53.89,53.92,53.75,53.78,17300.0,53.745,53.7749,53.6054,53.6353,17300.0
2011-11-28 09:30:00,55.0,55.84,54.44,55.83,53400.0,54.852,55.6898,54.2935,55.6798,53400.0
2011-11-28 09:40:00,55.86,56.13,55.66,55.88,28000.0,55.7097,55.979,55.5103,55.7297,28000.0
2011-11-28 09:50:00,55.84,56.11,55.8,56.08,27200.0,55.6898,55.959,55.6499,55.9291,27200.0
2011-11-28 10:00:00,56.0,56.23,55.84,56.13,39200.0,55.8493,56.0787,55.6898,55.979,39200.0
2011-11-28 10:10:00,56.07,56.35,56.0,56.26,18800.0,55.9192,56.1984,55.8493,56.1086,18800.0
2011-11-28 10:20:00,56.22,56.63,56.16,56.62,12900.0,56.0688,56.4777,56.0089,56.4677,12900.0
2011-11-28 10:30:00,56.58,56.73,56.45,56.53,55700.0,56.4278,56.5774,56.2981,56.3779,55700.0
2011-11-28 10:40:00,56.56,56.9,56.48,56.87,15200.0,56.4078,56.7469,56.3281,56.717,15200.0
2011-11-28 10:50:00,56.95,57.24,56.86,57.15,32800.0,56.7968,57.086,56.707,56.9963,32800.0
2011-11-28 11:00:00,57.14,57.27,57.04,57.2,25700.0,56.9863,57.1159,56.8865,57.0461,25700.0
2011-11-28 11:10:00,57.2,57.55,57.17,57.23,26600.0,57.0461,57.3952,57.0162,57.076,26600.0
2011-11-28 11:20:00,57.2,57.43,57.17,57.41,23900.0,57.0461,57.2755,57.0162,57.2556,23900.0
2011-11-28 11:30:00,57.37,57.48,57.32,57.44,18400.0,57.2157,57.3254,57.1658,57.2855,18400.0
2011-11-28 11:40:00,57.46,57.46,57.2,57.27,10100.0,57.3054,57.3054,57.0461,57.1159,10100.0
2011-11-28 11:50:00,57.26,57.26,56.89,57.03,14300.0,57.106,57.106,56.737,56.8766,14300.0
2011-11-28 12:00:00,56.94,57.25,56.94,57.25,14000.0,56.7868,57.096,56.7868,57.096,14000.0
2011-11-28 12:10:00,57.25,57.43,57.11,57.2,8500.0,57.096,57.2755,56.9564,57.0461,8500.0
2011-11-28 12:20:00,57.22,57.25,57.04,57.07,17400.0,57.0661,57.096,56.8865,56.9165,17400.0
2011-11-28 12:30:00,57.03,57.27,56.95,57.24,16000.0,56.8766,57.1159,56.7968,57.086,16000.0
2011-11-28 12:40:00,57.18,57.27,57.12,57.15,11600.0,57.0262,57.1159,56.9663,56.9963,11600.0
2011-11-28 12:50:00,57.08,57.1,56.91,56.95,10500.0,56.9264,56.9464,56.7569,56.7968,10500.0
2011-11-28 13:00:00,56.95,57.09,56.93,57.0,10900.0,56.7968,56.9364,56.7768,56.8467,10900.0
2011-11-28 13:10:00,57.01,57.21,56.99,57.19,15200.0,56.8566,57.0561,56.8367,57.0361,15200.0
2011-11-28 13:20:00,57.19,57.22,56.94,56.97,5800.0,57.0361,57.0661,56.7868,56.8167,5800.0
2011-11-28 13:30:00,56.96,57.11,56.96,57.0,11900.0,56.8068,56.9564,56.8068,56.8467,11900.0
2011-11-28 13:40:00,57.0,57.1,56.98,57.1,22500.0,56.8467,56.9464,56.8267,56.9464,22500.0
2011-11-28 13:50:00,57.07,57.09,56.93,56.99,21700.0,56.9165,56.9364,56.7768,56.8367,21700.0
2011-11-28 14:00:00,56.99,57.14,56.98,57.08,14100.0,56.8367,56.9863,56.8267,56.9264,14100.0
2011-11-28 14:10:00,57.07,57.27,57.0,57.21,16200.0,56.9165,57.1159,56.8467,57.0561,16200.0
2011-11-28 14:20:00,57.22,57.34,57.22,57.34,13800.0,57.0661,57.1857,57.0661,57.1857,13800.0
2011-11-28 14:30:00,57.3,57.32,57.17,57.2,20000.0,57.1458,57.1658,57.0162,57.0461,20000.0
2011-11-28 14:40:00,57.21,57.21,56.93,56.94,20400.0,57.0561,57.0561,56.7768,56.7868,20400.0
2011-11-28 14:50:00,56.95,57.06,56.94,56.94,21900.0,56.7968,56.9065,56.7868,56.7868,21900.0
2011-11-28 15:00:00,56.94,56.96,56.73,56.81,31900.0,56.7868,56.8068,56.5774,56.6572,31900.0
2011-11-28 15:10:00,56.8,56.88,56.51,56.75,27200.0,56.6472,56.727,56.358,56.5973,27200.0
2011-11-28 15:20:00,56.75,57.02,56.66,56.79,28700.0,56.5973,56.8666,56.5076,56.6372,28700.0
2011-11-28 15:30:00,56.7,57.0,56.68,56.84,32400.0,56.5475,56.8467,56.5275,56.6871,32400.0
2011-11-28 15:40:00,56.88,57.14,56.77,57.1,41000.0,56.727,56.9863,56.6173,56.9464,41000.0
2011-11-28 15:50:00,57.12,57.41,57.07,57.36,74400.0,56.9663,57.2556,56.9165,57.2057,74400.0
2011-11-29 09:30:00,57.32,57.5,56.9,57.21,13600.0,57.1658,57.3453,56.7469,57.0561,13600.0
2011-11-29 09:40:00,57.21,58.53,57.21,57.85,31800.0,57.0561,58.3725,57.0561,57.6944,31800.0
2011-11-29 09:50:00,57.93,58.28,57.85,57.85,20300.0,57.7742,58.1232,57.6944,57.6944,20300.0
2011-11-29 10:00:00,57.89,58.19,57.6,57.64,16600.0,57.7343,58.0335,57.445,57.4849,16600.0
2011-11-29 10:10:00,57.76,57.76,57.45,57.46,15800.0,57.6046,57.6046,57.2954,57.3054,15800.0
2011-11-29 10:20:00,57.42,57.65,57.3,57.42,30000.0,57.2655,57.4949,57.1458,57.2655,30000.0
2011-11-29 10:30:00,57.42,57.42,57.09,57.14,14200.0,57.2655,57.2655,56.9364,56.9863,14200.0
2011-11-29 10:40:00,57.14,57.22,56.95,56.95,14600.0,56.9863,57.0661,56.7968,56.7968,14600.0
2011-11-29 10:50:00,56.97,57.01,56.7,56.76,58700.0,56.8167,56.8566,56.5475,56.6073,58700.0
2011-11-29 11:00:00,56.74,56.76,56.41,56.43,10400.0,56.5874,56.6073,56.2582,56.2782,10400.0
2011-11-29 11:10:00,56.44,56.49,56.2,56.43,20400.0,56.2882,56.338,56.0488,56.2782,20400.0
2011-11-29 11:20:00,56.43,56.66,56.39,56.52,16500.0,56.2782,56.5076,56.2383,56.3679,16500.0
2011-11-29 11:30:00,56.5,57.02,56.5,56.95,14200.0,56.348,56.8666,56.348,56.7968,14200.0
2011-11-29 11:40:00,56.94,57.06,56.74,57.04,15900.0,56.7868,56.9065,56.5874,56.8865,15900.0
2011-11-29 11:50:00,57.0,57.0,56.75,56.75,17700.0,56.8467,56.8467,56.5973,56.5973,17700.0
2011-11-29 12:00:00,56.77,56.85,56.67,56.67,7500.0,56.6173,56.6971,56.5175,56.5175,7500.0
2011-11-29 12:10:00,56.61,56.75,56.61,56.71,4900.0,56.4577,56.5973,56.4577,56.5574,4900.0
2011-11-29 12:20:00,56.69,56.77,56.56,56.57,13200.0,56.5375,56.6173,56.4078,56.4178,13200.0
2011-11-29 12:30:00,56.6,56.62,56.38,56.42,5700.0,56.4477,56.4677,56.2283,56.2682,5700.0
2011-11-29 12:40:00,56.47,56.5,56.32,56.41,8100.0,56.3181,56.348,56.1685,56.2582,8100.0
2011-11-29 12:50:00,56.42,56.68,56.36,56.68,8700.0,56.2682,56.5275,56.2084,56.5275,8700.0
2011-11-29 13:00:00,56.6,56.62,56.34,56.34,6100.0,56.4477,56.4677,56.1884,56.1884,6100.0
2011-11-29 13:10:00,56.34,56.48,56.3,56.33,6500.0,56.1884,56.3281,56.1485,56.1785,6500.0
2011-11-29 13:20:00,56.34,56.43,56.27,56.36,7500.0,56.1884,56.2782,56.1186,56.2084,7500.0
2011-11-29 13:30:00,56.35,56.43,56.29,56.42,6800.0,56.1984,56.2782,56.1386,56.2682,6800.0
2011-11-29 13:40:00,56.37,56.41,56.3,56.3,6700.0,56.2183,56.2582,56.1485,56.1485,6700.0
2011-11-29 13:50:00,56.27,56.34,56.0,56.08,20500.0,56.1186,56.1884,55.8493,55.9291,20500.0
2011-11-29 14:00:00,56.05,56.21,56.01,56.11,11400.0,55.8992,56.0588,55.8593,55.959,11400.0
2011-11-29 14:10:00,56.1,56.19,56.01,56.18,15200.0,55.9491,56.0388,55.8593,56.0289,15200.0
2011-11-29 14:20:00,56.18,56.27,56.1,56.11,11600.0,56.0289,56.1186,55.9491,55.959,11600.0
2011-11-29 14:30:00,56.09,56.31,56.09,56.22,13000.0,55.9391,56.1585,55.9391,56.0688,13000.0
2011-11-29 14:40:00,56.18,56.26,56.14,56.2,9400.0,56.0289,56.1086,55.989,56.0488,9400.0
2011-11-29 14:50:00,56.2,56.2,55.95,55.98,20600.0,56.0488,56.0488,55.7995,55.8294,20600.0
2011-11-29 15:00:00,55.98,56.09,55.89,55.9,20600.0,55.8294,55.9391,55.7396,55.7496,20600.0
2011-11-29 15:10:00,55.87,56.12,55.85,55.89,33600.0,55.7197,55.969,55.6997,55.7396,33600.0
2011-11-29 15:20:00,55.9,55.91,55.77,55.81,27000.0,55.7496,55.7596,55.62,55.6599,27000.0
2011-11-29 15:30:00,55.82,55.92,55.58,55.76,39800.0,55.6698,55.7696,55.4305,55.61,39800.0
2011-11-29 15:40:00,55.76,56.03,55.63,56.02,44900.0,55.61,55.8793,55.4803,55.8693,44900.0
2011-11-29 15:50:00,56.02,56.02,55.78,55.84,126800.0,55.8693,55.8693,55.6299,55.6898,126800.0
2011-11-30 09:30:00,56.66,57.86,56.66,57.46,45000.0,56.5076,57.7043,56.5076,57.3054,45000.0
2011-11-30 09:40:00,57.45,58.2,57.45,57.98,39000.0,57.2954,58.0434,57.2954,57.824,39000.0
2011-11-30 09:50:00,58.0,58.01,57.4,57.4,22900.0,57.844,57.8539,57.2456,57.2456,22900.0
2011-11-30 10:00:00,57.5,57.6,57.23,57.53,26800.0,57.3453,57.445,57.076,57.3752,26800.0
2011-11-30 10:10:00,57.59,57.61,57.49,57.52,10400.0,57.4351,57.455,57.3353,57.3653,10400.0
2011-11-30 10:20:00,57.56,57.6,57.37,57.5,24700.0,57.4051,57.445,57.2157,57.3453,24700.0
2011-11-30 10:30:00,57.46,57.56,57.4,57.49,9400.0,57.3054,57.4051,57.2456,57.3353,9400.0
2011-11-30 10:40:00,57.46,57.6,57.43,57.51,10600.0,57.3054,57.445,57.2755,57.3553,10600.0
2011-11-30 10:50:00,57.51,57.54,57.45,57.49,5000.0,57.3553,57.3852,57.2954,57.3353,5000.0
2011-11-30 11:00:00,57.52,57.52,57.4,57.45,32400.0,57.3653,57.3653,57.2456,57.2954,32400.0
2011-11-30 11:10:00,57.5,57.54,57.22,57.49,28900.0,57.3453,57.3852,57.0661,57.3353,28900.0
2011-11-30 11:20:00,57.45,57.55,57.4,57.5,11800.0,57.2954,57.3952,57.2456,57.3453,11800.0
2011-11-30 11:30:00,57.5,57.55,57.45,57.55,10600.0,57.3453,57.3952,57.2954,57.3952,10600.0
2011-11-30 11:40:00,57.56,57.59,57.48,57.56,13500.0,57.4051,57.4351,57.3254,57.4051,13500.0
2011-11-30 11:50:00,57.59,57.86,57.59,57.84,6800.0,57.4351,57.7043,57.4351,57.6844,6800.0
2011-11-30 12:00:00,57.88,57.88,57.78,57.79,4000.0,57.7243,57.7243,57.6246,57.6345,4000.0
2011-11-30 12:10:00,57.72,57.84,57.72,57.79,4200.0,57.5647,57.6844,57.5647,57.6345,4200.0
2011-11-30 12:20:00,57.77,57.8,57.73,57.78,4000.0,57.6146,57.6445,57.5747,57.6246,4000.0
2011-11-30 12:30:00,57.77,57.88,57.77,57.88,9300.0,57.6146,57.7243,57.6146,57.7243,9300.0
2011-11-30 12:40:00,57.87,57.98,57.77,57.95,10900.0,57.7143,57.824,57.6146,57.7941,10900.0
2011-11-30 12:50:00,57.98,58.07,57.96,58.04,12600.0,57.824,57.9138,57.8041,57.8839,12600.0
2011-11-30 13:00:00,58.03,58.12,57.99,58.09,8000.0,57.8739,57.9636,57.834,57.9337,8000.0
2011-11-30 13:10:00,58.06,58.06,57.99,57.99,11300.0,57.9038,57.9038,57.834,57.834,11300.0
2011-11-30 13:20:00,58.0,58.12,57.99,58.12,7800.0,57.844,57.9636,57.834,57.9636,7800.0
2011-11-30 13:30:00,58.1,58.3,58.1,58.23,10900.0,57.9437,58.1432,57.9437,58.0733,10900.0
2011-11-30 13:40:00,58.24,58.36,58.21,58.32,6800.0,58.0833,58.203,58.0534,58.1631,6800.0
2011-11-30 13:50:00,58.3,58.48,58.3,58.48,24800.0,58.1432,58.3227,58.1432,58.3227,24800.0
2011-11-30 14:00:00,58.48,58.54,58.36,58.52,11700.0,58.3227,58.3825,58.203,58.3626,11700.0
2011-11-30 14:10:00,58.55,58.58,58.33,58.53,8900.0,58.3925,58.4224,58.1731,58.3725,8900.0
2011-11-30 14:20:00,58.55,58.72,58.45,58.72,29700.0,58.3925,58.562,58.2928,58.562,29700.0
2011-11-30 14:30:00,58.73,59.05,58.72,58.98,13200.0,58.572,58.8911,58.562,58.8213,13200.0
2011-11-30 14:40:00,58.99,59.0,58.62,58.71,7500.0,58.8313,58.8413,58.4623,58.5521,7500.0
2011-11-30 14:50:00,58.75,58.96,58.74,58.96,13400.0,58.5919,58.8014,58.582,58.8014,13400.0
2011-11-30 15:00:00,58.88,59.05,58.88,59.03,21000.0,58.7216,58.8911,58.7216,58.8712,21000.0
2011-11-30 15:10:00,59.01,59.28,59.01,59.27,41200.0,58.8512,59.1205,58.8512,59.1105,41200.0
2011-11-30 15:20:00,59.27,59.38,59.05,59.33,36200.0,59.1105,59.2203,58.8911,59.1704,36200.0
2011-11-30 15:30:00,59.31,59.47,59.24,59.26,51100.0,59.1504,59.31,59.0806,59.1006,51100.0
2011-11-30 15:40:00,59.22,59.45,59.19,59.39,51600.0,59.0607,59.2901,59.0308,59.2302,51600.0
2011-11-30 15:50:00,59.4,59.71,59.37,59.42,135100.0,59.2402,59.5494,59.2103,59.2601,135100.0
2011-12-01 09:30:00,59.1,59.17,58.69,59.01,5700.0,58.941,59.0108,58.5321,58.8512,5700.0
2011-12-01 09:40:00,59.06,59.35,59.06,59.35,4000.0,58.9011,59.1903,58.9011,59.1903,4000.0
2011-12-01 09:50:00,59.34,59.72,59.34,59.67,14300.0,59.1804,59.5593,59.1804,59.5095,14300.0
2011-12-01 10:00:00,59.7,59.7,59.34,59.5,12100.0,59.5394,59.5394,59.1804,59.3399,12100.0
2011-12-01 10:10:00,59.49,59.58,59.37,59.58,9700.0,59.33,59.4197,59.2103,59.4197,9700.0
2011-12-01 10:20:00,59.58,59.58,59.14,59.17,17900.0,59.4197,59.4197,58.9809,59.0108,17900.0
2011-12-01 10:30:00,59.16,59.4,59.11,59.33,12000.0,59.0008,59.2402,58.951,59.1704,12000.0
2011-12-01 10:40:00,59.34,59.48,59.27,59.45,6000.0,59.1804,59.32,59.1105,59.2901,6000.0
2011-12-01 10:50:00,59.42,59.48,59.32,59.38,3700.0,59.2601,59.32,59.1604,59.2203,3700.0
2011-12-01 11:00:00,59.36,59.4,59.33,59.35,4100.0,59.2003,59.2402,59.1704,59.1903,4100.0
2011-12-01 11:10:00,59.32,59.43,59.24,59.33,7500.0,59.1604,59.2701,59.0806,59.1704,7500.0
2011-12-01 11:20:00,59.3,59.3,59.12,59.23,5400.0,59.1405,59.1405,58.961,59.0707,5400.0
2011-12-01 11:30:00,59.22,59.22,59.06,59.18,8400.0,59.0607,59.0607,58.9011,59.0208,8400.0
2011-12-01 11:40:00,59.17,59.24,58.98,59.05,9500.0,59.0108,59.0806,58.8213,58.8911,9500.0
2011-12-01 11:50:00,59.04,59.05,58.89,58.92,7800.0,58.8812,58.8911,58.7316,58.7615,7800.0
2011-12-01 12:00:00,58.91,59.0,58.88,58.89,9100.0,58.7515,58.8413,58.7216,58.7316,9100.0
2011-12-01 12:10:00,58.89,58.95,58.71,58.71,51100.0,58.7316,58.7914,58.5521,58.5521,51100.0
2011-12-01 12:20:00,58.72,59.13,58.72,59.1,11300.0,58.562,58.9709,58.562,58.941,11300.0
2011-12-01 12:30:00,59.13,59.49,59.13,59.49,9700.0,58.9709,59.33,58.9709,59.33,9700.0
2011-12-01 12:40:00,59.52,59.6,59.42,59.46,16800.0,59.3599,59.4397,59.2601,59.3,16800.0
2011-12-01 12:50:00,59.45,59.47,59.31,59.43,11400.0,59.2901,59.31,59.1504,59.2701,11400.0
2011-12-01 13:00:00,59.35,59.48,59.35,59.4,3000.0,59.1903,59.32,59.1903,59.2402,3000.0
2011-12-01 13:10:00,59.39,59.58,59.39,59.55,9300.0,59.2302,59.4197,59.2302,59.3898,9300.0
2011-12-01 13:20:00,59.56,59.59,59.51,59.56,4900.0,59.3998,59.4297,59.3499,59.3998,4900.0
2011-12-01 13:30:00,59.57,59.59,59.53,59.54,2000.0,59.4097,59.4297,59.3698,59.3798,2000.0
2011-12-01 13:40:00,59.54,59.7,59.54,59.56,13300.0,59.3798,59.5394,59.3798,59.3998,13300.0
2011-12-01 13:50:00,59.59,59.79,59.58,59.79,15000.0,59.4297,59.6291,59.4197,59.6291,15000.0
2011-12-01 14:00:00,59.72,59.76,59.59,59.7,19800.0,59.5593,59.5992,59.4297,59.5394,19800.0
2011-12-01 14:10:00,59.68,59.72,59.59,59.59,10800.0,59.5194,59.5593,59.4297,59.4297,10800.0
2011-12-01 14:20:00,59.62,59.86,59.61,59.86,8400.0,59.4596,59.699,59.4496,59.699,8400.0
2011-12-01 14:30:00,59.85,59.94,59.75,59.87,6500.0,59.689,59.7787,59.5893,59.7089,6500.0
2011-12-01 14:40:00,59.93,59.94,59.81,59.85,17200.0,59.7688,59.7787,59.6491,59.689,17200.0
2011-12-01 14:50:00,59.81,59.93,59.76,59.87,12900.0,59.6491,59.7688,59.5992,59.7089,12900.0
2011-12-01 15:00:00,59.88,60.05,59.86,59.96,51700.0,59.7189,59.8884,59.699,59.7987,51700.0
2011-12-01 15:10:00,59.99,60.14,59.99,60.04,25800.0,59.8286,59.9782,59.8286,59.8785,25800.0
2011-12-01 15:20:00,60.1,60.12,59.94,60.04,29400.0,59.9383,59.9583,59.7787,59.8785,29400.0
2011-12-01 15:30:00,60.06,60.12,60.01,60.09,22300.0,59.8984,59.9583,59.8486,59.9283,22300.0
2011-12-01 15:40:00,60.08,60.15,59.92,60.05,54500.0,59.9184,59.9882,59.7588,59.8884,54500.0
2011-12-01 15:50:00,60.07,60.26,59.96,60.2,150200.0,59.9084,60.0979,59.7987,60.038,150200.0
2011-12-02 09:30:00,60.36,60.38,60.2,60.24,14200.0,60.1976,60.2176,60.038,60.0779,14200.0
2011-12-02 09:40:00,60.32,60.32,59.67,60.15,12900.0,60.1577,60.1577,59.5095,59.9882,12900.0
2011-12-02 09:50:00,60.13,60.15,59.75,60.12,18500.0,59.9682,59.9882,59.5893,59.9583,18500.0
2011-12-02 10:00:00,60.14,60.14,59.97,60.01,13000.0,59.9782,59.9782,59.8087,59.8486,13000.0
2011-12-02 10:10:00,59.99,60.03,59.88,59.93,12300.0,59.8286,59.8685,59.7189,59.7688,12300.0
2011-12-02 10:20:00,59.96,60.01,59.87,59.91,4000.0,59.7987,59.8486,59.7089,59.7488,4000.0
2011-12-02 10:30:00,59.93,59.97,59.65,59.68,4500.0,59.7688,59.8087,59.4895,59.5194,4500.0
2011-12-02 10:40:00,59.68,59.68,59.42,59.64,9300.0,59.5194,59.5194,59.2601,59.4796,9300.0
2011-12-02 10:50:00,59.64,59.87,59.61,59.87,6700.0,59.4796,59.7089,59.4496,59.7089,6700.0
2011-12-02 11:00:00,59.84,59.97,59.76,59.93,14700.0,59.679,59.8087,59.5992,59.7688,14700.0
2011-12-02 11:10:00,59.97,60.0,59.82,60.0,6300.0,59.8087,59.8386,59.6591,59.8386,6300.0
2011-12-02 11:20:00,60.01,60.07,59.88,59.9,7300.0,59.8486,59.9084,59.7189,59.7389,7300.0
2011-12-02 11:30:00,59.92,59.92,59.5,59.69,13700.0,59.7588,59.7588,59.3399,59.5294,13700.0
2011-12-02 11:40:00,59.73,59.81,59.67,59.69,10200.0,59.5693,59.6491,59.5095,59.5294,10200.0
2011-12-02 11:50:00,59.65,59.74,59.64,59.67,7300.0,59.4895,59.5793,59.4796,59.5095,7300.0
2011-12-02 12:00:00,59.69,59.69,59.34,59.5,25300.0,59.5294,59.5294,59.1804,59.3399,25300.0
2011-12-02 12:10:00,59.5,59.58,59.42,59.5,8300.0,59.3399,59.4197,59.2601,59.3399,8300.0
2011-12-02 12:20:00,59.48,59.5,59.23,59.24,7000.0,59.32,59.3399,59.0707,59.0806,7000.0
2011-12-02 12:30:00,59.19,59.31,59.18,59.29,1900.0,59.0308,59.1504,59.0208,59.1305,1900.0
2011-12-02 12:40:00,59.3,59.34,59.19,59.23,6600.0,59.1405,59.1804,59.0308,59.0707,6600.0
2011-12-02 12:50:00,59.19,59.19,59.02,59.03,3100.0,59.0308,59.0308,58.8612,58.8712,3100.0
2011-12-02 13:00:00,59.03,59.05,58.85,58.89,7200.0,58.8712,58.8911,58.6917,58.7316,7200.0
2011-12-02 13:10:00,58.89,59.0,58.78,58.9,3300.0,58.7316,58.8413,58.6219,58.7415,3300.0
2011-12-02 13:20:00,58.92,59.01,58.92,58.95,2800.0,58.7615,58.8512,58.7615,58.7914,2800.0
2011-12-02 13:30:00,58.95,58.95,58.58,58.58,15100.0,58.7914,58.7914,58.4224,58.4224,15100.0
2011-12-02 13:40:00,58.58,58.77,58.43,58.69,19400.0,58.4224,58.6119,58.2728,58.5321,19400.0
2011-12-02 13:50:00,58.7,58.75,58.49,58.59,26000.0,58.5421,58.5919,58.3326,58.4324,26000.0
2011-12-02 14:00:00,58.6,58.89,58.6,58.84,12000.0,58.4424,58.7316,58.4424,58.6817,12000.0
2011-12-02 14:10:00,58.84,58.86,58.55,58.55,24400.0,58.6817,58.7017,58.3925,58.3925,24400.0
2011-12-02 14:20:00,58.55,58.63,58.5,58.59,8600.0,58.3925,58.4723,58.3426,58.4324,8600.0
2011-12-02 14:30:00,58.59,58.62,58.5,58.51,7800.0,58.4324,58.4623,58.3426,58.3526,7800.0
2011-12-02 14:40:00,58.5,58.54,58.44,58.5,10800.0,58.3426,58.3825,58.2828,58.3426,10800.0
2011-12-02 14:50:00,58.49,58.54,58.39,58.44,16700.0,58.3326,58.3825,58.2329,58.2828,16700.0
2011-12-02 15:00:00,58.44,58.58,58.44,58.51,9000.0,58.2828,58.4224,58.2828,58.3526,9000.0
2011-12-02 15:10:00,58.5,58.56,58.42,58.47,9800.0,58.3426,58.4025,58.2628,58.3127,9800.0
2011-12-02 15:20:00,58.44,58.48,58.29,58.36,15700.0,58.2828,58.3227,58.1332,58.203,15700.0
2011-12-02 15:30:00,58.35,58.53,58.32,58.49,15600.0,58.193,58.3725,58.1631,58.3326,15600.0
2011-12-02 15:40:00,58.47,58.54,58.25,58.33,25100.0,58.3127,58.3825,58.0933,58.1731,25100.0
2011-12-02 15:50:00,58.37,58.42,58.2,58.28,96800.0,58.213,58.2628,58.0434,58.1232,96800.0
2011-12-05 09:30:00,54.21,54.35,53.31,53.92,237000.0,54.0642,54.2038,53.1666,53.7749,237000.0
2011-12-05 09:40:00,53.98,55.14,53.95,54.53,143900.0,53.8348,54.9917,53.8049,54.3833,143900.0
2011-12-05 09:50:00,54.54,54.85,54.43,54.64,96400.0,54.3933,54.7024,54.2836,54.493,96400.0
2011-12-05 10:00:00,54.67,55.38,54.5,55.17,150900.0,54.5229,55.231,54.3534,55.0216,150900.0
2011-12-05 10:10:00,55.17,55.38,54.92,55.38,120700.0,55.0216,55.231,54.7723,55.231,120700.0
2011-12-05 10:20:00,55.38,55.8,55.29,55.56,43400.0,55.231,55.6499,55.1413,55.4105,43400.0
2011-12-05 10:30:00,55.48,56.07,55.41,55.74,48800.0,55.3307,55.9192,55.2609,55.59,48800.0
2011-12-05 10:40:00,55.74,55.93,55.36,55.44,28600.0,55.59,55.7795,55.2111,55.2909,28600.0
2011-12-05 10:50:00,55.46,55.46,55.11,55.26,26900.0,55.3108,55.3108,54.9617,55.1113,26900.0
2011-12-05 11:00:00,55.3,55.3,55.09,55.22,43500.0,55.1512,55.1512,54.9418,55.0714,43500.0
2011-12-05 11:10:00,55.22,55.27,55.09,55.2,67000.0,55.0714,55.1213,54.9418,55.0515,67000.0
2011-12-05 11:20:00,55.22,55.86,55.22,55.86,42600.0,55.0714,55.7097,55.0714,55.7097,42600.0
2011-12-05 11:30:00,55.88,55.88,55.37,55.49,22700.0,55.7297,55.7297,55.221,55.3407,22700.0
2011-12-05 11:40:00,55.49,55.6,55.33,55.5,15400.0,55.3407,55.4504,55.1811,55.3507,15400.0
2011-12-05 11:50:00,55.5,55.61,55.37,55.57,10100.0,55.3507,55.4604,55.221,55.4205,10100.0
2011-12-05 12:00:00,55.56,55.62,55.29,55.29,25200.0,55.4105,55.4704,55.1413,55.1413,25200.0
2011-12-05 12:10:00,55.32,55.35,55.14,55.18,29300.0,55.1712,55.2011,54.9917,55.0316,29300.0
2011-12-05 12:20:00,55.18,55.27,55.06,55.13,18200.0,55.0316,55.1213,54.9119,54.9817,18200.0
2011-12-05 12:30:00,55.15,55.43,55.14,55.2,21300.0,55.0016,55.2809,54.9917,55.0515,21300.0
2011-12-05 12:40:00,55.17,55.41,55.11,55.32,9300.0,55.0216,55.2609,54.9617,55.1712,9300.0
2011-12-05 12:50:00,55.38,55.55,55.33,55.43,13000.0,55.231,55.4006,55.1811,55.2809,13000.0
2011-12-05 13:00:00,55.44,55.45,55.3,55.4,14600.0,55.2909,55.3008,55.1512,55.251,14600.0
2011-12-05 13:10:00,55.4,55.45,55.37,55.37,15200.0,55.251,55.3008,55.221,55.221,15200.0
2011-12-05 13:20:00,55.39,55.45,55.34,55.43,24500.0,55.241,55.3008,55.1911,55.2809,24500.0
2011-12-05 13:30:00,55.42,55.45,55.33,55.45,15500.0,55.2709,55.3008,55.1811,55.3008,15500.0
2011-12-05 13:40:00,55.45,55.53,55.19,55.2,35200.0,55.3008,55.3806,55.0415,55.0515,35200.0
2011-12-05 13:50:00,55.18,55.4,55.18,55.28,10900.0,55.0316,55.251,55.0316,55.1313,10900.0
2011-12-05 14:00:00,55.27,55.27,54.9,55.02,59800.0,55.1213,55.1213,54.7523,54.872,59800.0
2011-12-05 14:10:00,55.0,55.24,54.98,55.12,57200.0,54.852,55.0914,54.8321,54.9717,57200.0
2011-12-05 14:20:00,55.12,55.15,54.98,55.05,30000.0,54.9717,55.0016,54.8321,54.9019,30000.0
2011-12-05 14:30:00,55.02,55.45,55.02,55.32,20000.0,54.872,55.3008,54.872,55.1712,20000.0
2011-12-05 14:40:00,55.3,55.34,55.21,55.26,22200.0,55.1512,55.1911,55.0615,55.1113,22200.0
2011-12-05 14:50:00,55.29,55.49,55.24,55.4,33000.0,55.1413,55.3407,55.0914,55.251,33000.0
2011-12-05 15:00:00,55.37,55.43,55.16,55.37,40100.0,55.221,55.2809,55.0116,55.221,40100.0
2011-12-05 15:10:00,55.37,55.44,55.21,55.21,36300.0,55.221,55.2909,55.0615,55.0615,36300.0
2011-12-05 15:20:00,55.22,55.32,55.03,55.08,46000.0,55.0714,55.1712,54.882,54.9318,46000.0
2011-12-05 15:30:00,55.03,55.16,55.01,55.1,98700.0,54.882,55.0116,54.862,54.9518,98700.0
2011-12-05 15:40:00,55.11,55.32,55.07,55.17,42300.0,54.9617,55.1712,54.9218,55.0216,42300.0
2011-12-05 15:50:00,55.19,55.34,55.04,55.06,77000.0,55.0415,55.1911,54.8919,54.9119,77000.0
2011-12-06 09:30:00,55.65,55.65,55.09,55.48,32500.0,55.5003,55.5003,54.9418,55.3307,32500.0
2011-12-06 09:40:00,55.5,55.5,55.26,55.45,15400.0,55.3507,55.3507,55.1113,55.3008,15400.0
2011-12-06 09:50:00,55.43,55.46,55.1,55.3,18900.0,55.2809,55.3108,54.9518,55.1512,18900.0
2011-12-06 10:00:00,55.27,55.36,55.12,55.12,43800.0,55.1213,55.2111,54.9717,54.9717,43800.0
2011-12-06 10:10:00,55.13,55.25,55.05,55.13,30400.0,54.9817,55.1014,54.9019,54.9817,30400.0
2011-12-06 10:20:00,55.14,55.25,55.06,55.14,13400.0,54.9917,55.1014,54.9119,54.9917,13400.0
2011-12-06 10:30:00,55.11,55.25,55.05,55.06,53100.0,54.9617,55.1014,54.9019,54.9119,53100.0
2011-12-06 10:40:00,55.06,55.19,55.05,55.15,60200.0,54.9119,55.0415,54.9019,55.0016,60200.0
2011-12-06 10:50:00,55.15,55.18,55.05,55.12,17100.0,55.0016,55.0316,54.9019,54.9717,17100.0
2011-12-06 11:00:00,55.13,55.21,55.1,55.1,33000.0,54.9817,55.0615,54.9518,54.9518,33000.0
2011-12-06 11:10:00,55.11,55.17,54.88,54.93,69900.0,54.9617,55.0216,54.7324,54.7822,69900.0
2011-12-06 11:20:00,54.93,55.05,54.5,54.52,67800.0,54.7822,54.9019,54.3534,54.3733,67800.0
2011-12-06 11:30:00,54.5,54.73,54.18,54.64,67900.0,54.3534,54.5828,54.0342,54.493,67900.0
2011-12-06 11:40:00,54.66,54.91,54.65,54.74,18900.0,54.5129,54.7623,54.503,54.5927,18900.0
2011-12-06 11:50:00,54.74,54.89,54.49,54.5,19700.0,54.5927,54.7423,54.3434,54.3534,19700.0
2011-12-06 12:00:00,54.5,54.7,54.49,54.51,27100.0,54.3534,54.5528,54.3434,54.3634,27100.0
2011-12-06 12:10:00,54.51,54.59,54.5,54.53,12100.0,54.3634,54.4431,54.3534,54.3833,12100.0
2011-12-06 12:20:00,54.54,54.77,54.5,54.77,3900.0,54.3933,54.6227,54.3534,54.6227,3900.0
2011-12-06 12:30:00,54.77,54.81,54.69,54.79,11600.0,54.6227,54.6625,54.5429,54.6426,11600.0
2011-12-06 12:40:00,54.79,54.89,54.71,54.71,8300.0,54.6426,54.7423,54.5628,54.5628,8300.0
2011-12-06 12:50:00,54.66,54.72,54.57,54.59,6700.0,54.5129,54.5728,54.4232,54.4431,6700.0
2011-12-06 13:00:00,54.63,54.7,54.45,54.45,12900.0,54.483,54.5528,54.3035,54.3035,12900.0
2011-12-06 13:10:00,54.49,54.54,54.33,54.4,24200.0,54.3434,54.3933,54.1838,54.2536,24200.0
2011-12-06 13:20:00,54.45,54.57,54.42,54.5,23400.0,54.3035,54.4232,54.2736,54.3534,23400.0
2011-12-06 13:30:00,54.51,54.58,54.42,54.43,10100.0,54.3634,54.4332,54.2736,54.2836,10100.0
2011-12-06 13:40:00,54.45,54.58,54.22,54.23,15600.0,54.3035,54.4332,54.0741,54.0841,15600.0
2011-12-06 13:50:00,54.23,54.27,54.02,54.15,29500.0,54.0841,54.124,53.8747,54.0043,29500.0
2011-12-06 14:00:00,54.17,54.23,54.13,54.17,16100.0,54.0243,54.0841,53.9844,54.0243,16100.0
2011-12-06 14:10:00,54.17,54.19,54.13,54.17,15500.0,54.0243,54.0442,53.9844,54.0243,15500.0
2011-12-06 14:20:00,54.17,54.25,54.13,54.15,33100.0,54.0243,54.1041,53.9844,54.0043,33100.0
2011-12-06 14:30:00,54.14,54.22,54.04,54.17,46800.0,53.9943,54.0741,53.8946,54.0243,46800.0
2011-12-06 14:40:00,54.18,54.47,54.18,54.46,14100.0,54.0342,54.3235,54.0342,54.3135,14100.0
2011-12-06 14:50:00,54.46,54.63,54.46,54.53,29800.0,54.3135,54.483,54.3135,54.3833,29800.0
2011-12-06 15:00:00,54.53,54.54,54.29,54.29,22700.0,54.3833,54.3933,54.1439,54.1439,22700.0
2011-12-06 15:10:00,54.31,54.43,54.11,54.11,86300.0,54.1639,54.2836,53.9644,53.9644,86300.0
2011-12-06 15:20:00,54.1,54.53,54.09,54.44,31800.0,53.9545,54.3833,53.9445,54.2935,31800.0
2011-12-06 15:30:00,54.41,54.64,54.41,54.56,34100.0,54.2636,54.493,54.2636,54.4132,34100.0
2011-12-06 15:40:00,54.57,54.68,54.5,54.54,33200.0,54.4232,54.5329,54.3534,54.3933,33200.0
2011-12-06 15:50:00,54.54,54.55,54.39,54.4,32500.0,54.3933,54.4032,54.2437,54.2536,32500.0
2011-12-07 09:30:00,54.06,54.14,53.17,53.19,34600.0,53.9146,53.9943,53.027,53.0469,34600.0
2011-12-07 09:40:00,53.18,53.25,52.66,52.95,23200.0,53.0369,53.1067,52.5183,52.8076,23200.0
2011-12-07 09:50:00,52.92,52.94,52.56,52.8,13800.0,52.7776,52.7976,52.4186,52.658,13800.0
2011-12-07 10:00:00,52.82,52.84,52.41,52.57,38700.0,52.6779,52.6978,52.269,52.4286,38700.0
2011-12-07 10:10:00,52.6,52.76,52.51,52.51,34200.0,52.4585,52.6181,52.3687,52.3687,34200.0
2011-12-07 10:20:00,52.51,52.57,52.09,52.09,21400.0,52.3687,52.4286,51.9499,51.9499,21400.0
2011-12-07 10:30:00,52.15,52.41,52.12,52.3,17700.0,52.0097,52.269,51.9798,52.1593,17700.0
2011-12-07 10:40:00,52.3,52.32,52.17,52.26,40200.0,52.1593,52.1792,52.0296,52.1194,40200.0
2011-12-07 10:50:00,52.28,52.39,52.22,52.26,36600.0,52.1394,52.2491,52.0795,52.1194,36600.0
2011-12-07 11:00:00,52.3,52.4,52.17,52.24,62800.0,52.1593,52.259,52.0296,52.0995,62800.0
2011-12-07 11:10:00,52.24,52.33,51.98,52.17,55100.0,52.0995,52.1892,51.8402,52.0296,55100.0
2011-12-07 11:20:00,52.15,52.29,52.13,52.23,18300.0,52.0097,52.1493,51.9898,52.0895,18300.0
2011-12-07 11:30:00,52.24,52.27,51.85,52.13,51200.0,52.0995,52.1294,51.7105,51.9898,51200.0
2011-12-07 11:40:00,52.11,52.29,52.06,52.29,35400.0,51.9698,52.1493,51.9199,52.1493,35400.0
2011-12-07 11:50:00,52.34,52.57,52.29,52.33,18500.0,52.1992,52.4286,52.1493,52.1892,18500.0
2011-12-07 12:00:00,52.33,52.57,52.23,52.26,7800.0,52.1892,52.4286,52.0895,52.1194,7800.0
2011-12-07 12:10:00,52.25,52.38,52.2,52.38,10600.0,52.1094,52.2391,52.0596,52.2391,10600.0
2011-12-07 12:20:00,52.37,52.54,52.37,52.45,20300.0,52.2291,52.3987,52.2291,52.3089,20300.0
2011-12-07 12:30:00,52.45,52.49,52.33,52.46,45300.0,52.3089,52.3488,52.1892,52.3189,45300.0
2011-12-07 12:40:00,52.45,52.52,52.39,52.41,28700.0,52.3089,52.3787,52.2491,52.269,28700.0
2011-12-07 12:50:00,52.37,52.44,52.27,52.3,24600.0,52.2291,52.2989,52.1294,52.1593,24600.0
2011-12-07 13:00:00,52.3,52.45,52.3,52.44,13000.0,52.1593,52.3089,52.1593,52.2989,13000.0
2011-12-07 13:10:00,52.43,52.84,52.4,52.84,22500.0,52.2889,52.6978,52.259,52.6978,22500.0
2011-12-07 13:20:00,52.79,52.95,52.54,52.87,12400.0,52.648,52.8076,52.3987,52.7278,12400.0
2011-12-07 13:30:00,52.89,52.91,52.46,52.46,18700.0,52.7477,52.7677,52.3189,52.3189,18700.0
2011-12-07 13:40:00,52.5,52.77,52.5,52.58,17100.0,52.3588,52.628,52.3588,52.4385,17100.0
2011-12-07 13:50:00,52.58,52.77,52.58,52.72,12100.0,52.4385,52.628,52.4385,52.5782,12100.0
2011-12-07 14:00:00,52.75,52.85,52.67,52.73,20100.0,52.6081,52.7078,52.5283,52.5881,20100.0
2011-12-07 14:10:00,52.71,52.89,52.71,52.8,30000.0,52.5682,52.7477,52.5682,52.658,30000.0
2011-12-07 14:20:00,52.85,53.0,52.83,52.98,22300.0,52.7078,52.8574,52.6879,52.8375,22300.0
2011-12-07 14:30:00,52.99,53.0,52.83,53.0,27300.0,52.8474,52.8574,52.6879,52.8574,27300.0
2011-12-07 14:40:00,53.0,53.0,52.9,52.91,28100.0,52.8574,52.8574,52.7577,52.7677,28100.0
2011-12-07 14:50:00,52.91,52.98,52.91,52.95,31000.0,52.7677,52.8375,52.7677,52.8076,31000.0
2011-12-07 15:00:00,52.94,52.96,52.81,52.91,22200.0,52.7976,52.8175,52.6679,52.7677,22200.0
2011-12-07 15:10:00,52.91,52.98,52.75,52.95,27300.0,52.7677,52.8375,52.6081,52.8076,27300.0
2011-12-07 15:20:00,52.93,52.98,52.89,52.97,20900.0,52.7876,52.8375,52.7477,52.8275,20900.0
2011-12-07 15:30:00,52.97,52.98,52.78,52.86,80900.0,52.8275,52.8375,52.638,52.7178,80900.0
2011-12-07 15:40:00,52.86,53.24,52.84,53.17,80700.0,52.7178,53.0968,52.6978,53.027,80700.0
2011-12-07 15:50:00,53.2,53.29,53.12,53.19,66300.0,53.0569,53.1466,52.9771,53.0469,66300.0
2011-12-08 09:30:00,52.8,53.3,52.67,53.27,11600.0,52.658,53.1566,52.5283,53.1267,11600.0
2011-12-08 09:40:00,53.23,53.72,53.23,53.64,27400.0,53.0868,53.5755,53.0868,53.4957,27400.0
2011-12-08 09:50:00,53.47,53.62,53.13,53.13,4200.0,53.3262,53.4757,52.9871,52.9871,4200.0
2011-12-08 10:00:00,53.11,53.11,52.69,52.76,28900.0,52.9671,52.9671,52.5482,52.6181,28900.0
2011-12-08 10:10:00,52.76,52.84,52.73,52.74,10400.0,52.6181,52.6978,52.5881,52.5981,10400.0
2011-12-08 10:20:00,52.72,52.74,52.49,52.54,11200.0,52.5782,52.5981,52.3488,52.3987,11200.0
2011-12-08 10:30:00,52.48,53.13,52.45,53.13,12700.0,52.3388,52.9871,52.3089,52.9871,12700.0
2011-12-08 10:40:00,53.06,53.34,53.01,53.32,6500.0,52.9173,53.1965,52.8674,53.1766,6500.0
2011-12-08 10:50:00,53.18,53.18,52.71,52.8,8800.0,53.0369,53.0369,52.5682,52.658,8800.0
2011-12-08 11:00:00,52.76,52.88,52.76,52.85,14300.0,52.6181,52.7377,52.6181,52.7078,14300.0
2011-12-08 11:10:00,52.81,52.85,52.75,52.81,6300.0,52.6679,52.7078,52.6081,52.6679,6300.0
2011-12-08 11:20:00,52.8,52.83,52.65,52.65,10100.0,52.658,52.6879,52.5084,52.5084,10100.0
2011-12-08 11:30:00,52.65,52.65,52.27,52.27,19600.0,52.5084,52.5084,52.1294,52.1294,19600.0
2011-12-08 11:40:00,52.22,52.6,52.15,52.6,22000.0,52.0795,52.4585,52.0097,52.4585,22000.0
2011-12-08 11:50:00,52.59,52.59,52.2,52.2,21200.0,52.4485,52.4485,52.0596,52.0596,21200.0
2011-12-08 12:00:00,52.24,52.26,52.02,52.02,33300.0,52.0995,52.1194,51.8801,51.8801,33300.0
2011-12-08 12:10:00,52.06,52.06,51.71,51.79,62000.0,51.9199,51.9199,51.5709,51.6507,62000.0
2011-12-08 12:20:00,51.79,51.93,51.5,51.54,33600.0,51.6507,51.7903,51.3615,51.4013,33600.0
2011-12-08 12:30:00,51.53,51.78,51.36,51.51,46900.0,51.3914,51.6407,51.2218,51.3714,46900.0
2011-12-08 12:40:00,51.5,51.62,51.15,51.61,35900.0,51.3615,51.4811,51.0124,51.4712,35900.0
2011-12-08 12:50:00,51.6,51.69,51.38,51.43,21400.0,51.4612,51.5509,51.2418,51.2916,21400.0
2011-12-08 13:00:00,51.42,51.47,51.34,51.36,20500.0,51.2817,51.3315,51.2019,51.2218,20500.0
2011-12-08 13:10:00,51.38,51.44,51.16,51.35,19000.0,51.2418,51.3016,51.0224,51.2119,19000.0
2011-12-08 13:20:00,51.35,51.52,51.26,51.37,29300.0,51.2119,51.3814,51.1221,51.2318,29300.0
2011-12-08 13:30:00,51.37,51.37,51.15,51.15,21500.0,51.2318,51.2318,51.0124,51.0124,21500.0
2011-12-08 13:40:00,51.2,51.33,51.04,51.04,35700.0,51.0623,51.1919,50.9027,50.9027,35700.0
2011-12-08 13:50:00,51.07,51.12,51.0,51.09,34600.0,50.9326,50.9825,50.8628,50.9526,34600.0
2011-12-08 14:00:00,51.1,51.17,51.03,51.07,24900.0,50.9625,51.0323,50.8927,50.9326,24900.0
2011-12-08 14:10:00,51.11,51.18,50.96,51.08,50100.0,50.9725,51.0423,50.8229,50.9426,50100.0
2011-12-08 14:20:00,51.1,51.1,50.98,51.0,29700.0,50.9625,50.9625,50.8429,50.8628,29700.0
2011-12-08 14:30:00,51.01,51.03,50.95,51.0,44200.0,50.8728,50.8927,50.8129,50.8628,44200.0
2011-12-08 14:40:00,51.02,51.17,50.88,51.16,26600.0,50.8827,51.0323,50.7431,51.0224,26600.0
2011-12-08 14:50:00,51.16,51.2,51.0,51.18,15100.0,51.0224,51.0623,50.8628,51.0423,15100.0
2011-12-08 15:00:00,51.18,51.27,51.16,51.19,22700.0,51.0423,51.1321,51.0224,51.0523,22700.0
2011-12-08 15:10:00,51.22,51.7,51.22,51.69,39400.0,51.0822,51.5609,51.0822,51.5509,39400.0
2011-12-08 15:20:00,51.71,51.8,51.51,51.66,43500.0,51.5709,51.6606,51.3714,51.521,43500.0
2011-12-08 15:30:00,51.64,51.84,51.45,51.45,45600.0,51.5011,51.7005,51.3116,51.3116,45600.0
2011-12-08 15:40:00,51.47,51.54,51.34,51.46,54300.0,51.3315,51.4013,51.2019,51.3216,54300.0
2011-12-08 15:50:00,51.52,51.56,51.18,51.39,95600.0,51.3814,51.4213,51.0423,51.2517,95600.0
2011-12-09 09:30:00,51.71,52.97,51.47,52.17,33300.0,51.5709,52.8275,51.3315,52.0296,33300.0
2011-12-09 09:40:00,52.26,52.3,51.83,52.0,12900.0,52.1194,52.1593,51.6906,51.8601,12900.0
2011-12-09 09:50:00,51.95,52.32,51.79,51.8,38300.0,51.8102,52.1792,51.6507,51.6606,38300.0
2011-12-09 10:00:00,51.82,52.14,51.77,52.14,31800.0,51.6806,51.9997,51.6307,51.9997,31800.0
2011-12-09 10:10:00,52.14,52.22,51.98,52.13,39300.0,51.9997,52.0795,51.8402,51.9898,39300.0
2011-12-09 10:20:00,52.15,52.2,52.02,52.13,18900.0,52.0097,52.0596,51.8801,51.9898,18900.0
2011-12-09 10:30:00,52.14,52.21,52.07,52.08,8100.0,51.9997,52.0695,51.9299,51.9399,8100.0
2011-12-09 10:40:00,52.07,52.35,52.07,52.22,37200.0,51.9299,52.2092,51.9299,52.0795,37200.0
2011-12-09 10:50:00,52.26,52.38,52.15,52.2,13700.0,52.1194,52.2391,52.0097,52.0596,13700.0
2011-12-09 11:00:00,52.21,52.37,52.18,52.36,9800.0,52.0695,52.2291,52.0396,52.2191,9800.0
2011-12-09 11:10:00,52.4,52.53,52.33,52.44,15900.0,52.259,52.3887,52.1892,52.2989,15900.0
2011-12-09 11:20:00,52.44,52.5,52.37,52.37,4400.0,52.2989,52.3588,52.2291,52.2291,4400.0
2011-12-09 11:30:00,52.4,52.44,52.31,52.34,15300.0,52.259,52.2989,52.1693,52.1992,15300.0
2011-12-09 11:40:00,52.36,52.46,52.3,52.4,17100.0,52.2191,52.3189,52.1593,52.259,17100.0
2011-12-09 11:50:00,52.38,52.44,52.38,52.39,3700.0,52.2391,52.2989,52.2391,52.2491,3700.0
2011-12-09 12:00:00,52.42,52.49,52.34,52.49,11500.0,52.279,52.3488,52.1992,52.3488,11500.0
2011-12-09 12:10:00,52.48,52.7,52.38,52.7,29800.0,52.3388,52.5582,52.2391,52.5582,29800.0
2011-12-09 12:20:00,52.69,52.92,52.67,52.91,16100.0,52.5482,52.7776,52.5283,52.7677,16100.0
2011-12-09 12:30:00,52.91,53.32,52.91,53.13,74500.0,52.7677,53.1766,52.7677,52.9871,74500.0
2011-12-09 12:40:00,53.13,53.3,53.09,53.18,13800.0,52.9871,53.1566,52.9472,53.0369,13800.0
2011-12-09 12:50:00,53.2,53.28,53.03,53.1,5900.0,53.0569,53.1367,52.8873,52.9571,5900.0
2011-12-09 13:00:00,53.11,53.11,52.95,52.97,5600.0,52.9671,52.9671,52.8076,52.8275,5600.0
2011-12-09 13:10:00,52.95,53.02,52.89,52.89,4300.0,52.8076,52.8774,52.7477,52.7477,4300.0
2011-12-09 13:20:00,52.92,53.18,52.92,53.17,7600.0,52.7776,53.0369,52.7776,53.027,7600.0
2011-12-09 13:30:00,53.17,53.34,53.17,53.34,18500.0,53.027,53.1965,53.027,53.1965,18500.0
2011-12-09 13:40:00,53.31,53.36,53.17,53.26,12400.0,53.1666,53.2164,53.027,53.1167,12400.0
2011-12-09 13:50:00,53.28,53.53,53.28,53.49,15600.0,53.1367,53.386,53.1367,53.3461,15600.0
2011-12-09 14:00:00,53.49,53.65,53.48,53.65,17400.0,53.3461,53.5057,53.3361,53.5057,17400.0
2011-12-09 14:10:00,53.66,53.88,53.66,53.86,22500.0,53.5156,53.735,53.5156,53.7151,22500.0
2011-12-09 14:20:00,53.86,54.03,53.8,53.98,17800.0,53.7151,53.8846,53.6553,53.8348,17800.0
2011-12-09 14:30:00,53.99,53.99,53.78,53.8,24400.0,53.8448,53.8448,53.6353,53.6553,24400.0
2011-12-09 14:40:00,53.81,54.05,53.8,54.0,34600.0,53.6652,53.9046,53.6553,53.8547,34600.0
2011-12-09 14:50:00,54.02,54.06,53.81,53.81,63500.0,53.8747,53.9146,53.6652,53.6652,63500.0
2011-12-09 15:00:00,53.84,53.94,53.74,53.82,54900.0,53.6952,53.7949,53.5954,53.6752,54900.0
2011-12-09 15:10:00,53.83,53.85,53.54,53.6,25900.0,53.6852,53.7051,53.396,53.4558,25900.0
2011-12-09 15:20:00,53.6,53.65,53.44,53.56,25300.0,53.4558,53.5057,53.2962,53.4159,25300.0
2011-12-09 15:30:00,53.53,53.67,53.53,53.58,35400.0,53.386,53.5256,53.386,53.4359,35400.0
2011-12-09 15:40:00,53.54,53.59,53.29,53.37,29400.0,53.396,53.4458,53.1466,53.2264,29400.0
2011-12-09 15:50:00,53.36,53.43,53.22,53.41,45400.0,53.2164,53.2863,53.0768,53.2663,45400.0
2011-12-12 09:30:00,52.82,53.18,52.28,52.39,27500.0,52.6779,53.0369,52.1394,52.2491,27500.0
2011-12-12 09:40:00,52.34,52.58,52.32,52.53,11700.0,52.1992,52.4385,52.1792,52.3887,11700.0
2011-12-12 09:50:00,52.6,52.62,52.43,52.57,41400.0,52.4585,52.4784,52.2889,52.4286,41400.0
2011-12-12 10:00:00,52.45,52.49,52.17,52.37,16100.0,52.3089,52.3488,52.0296,52.2291,16100.0
2011-12-12 10:10:00,52.4,52.43,52.14,52.23,18300.0,52.259,52.2889,51.9997,52.0895,18300.0
2011-12-12 10:20:00,52.21,52.25,52.12,52.16,16900.0,52.0695,52.1094,51.9798,52.0197,16900.0
2011-12-12 10:30:00,52.15,52.31,51.95,52.26,39300.0,52.0097,52.1693,51.8102,52.1194,39300.0
2011-12-12 10:40:00,52.23,52.31,52.19,52.26,24400.0,52.0895,52.1693,52.0496,52.1194,24400.0
2011-12-12 10:50:00,52.27,52.31,52.18,52.23,22600.0,52.1294,52.1693,52.0396,52.0895,22600.0
2011-12-12 11:00:00,52.2,52.32,52.11,52.11,85100.0,52.0596,52.1792,51.9698,51.9698,85100.0
2011-12-12 11:10:00,52.16,52.16,51.96,51.99,31100.0,52.0197,52.0197,51.8202,51.8501,31100.0
2011-12-12 11:20:00,52.0,52.15,51.97,52.09,12300.0,51.8601,52.0097,51.8302,51.9499,12300.0
2011-12-12 11:30:00,52.12,52.3,52.05,52.21,22300.0,51.9798,52.1593,51.91,52.0695,22300.0
2011-12-12 11:40:00,52.22,52.26,52.09,52.23,14400.0,52.0795,52.1194,51.9499,52.0895,14400.0
2011-12-12 11:50:00,52.27,52.29,52.16,52.24,26200.0,52.1294,52.1493,52.0197,52.0995,26200.0
2011-12-12 12:00:00,52.3,52.39,52.3,52.37,9100.0,52.1593,52.2491,52.1593,52.2291,9100.0
2011-12-12 12:10:00,52.39,52.55,52.36,52.48,14700.0,52.2491,52.4086,52.2191,52.3388,14700.0
2011-12-12 12:20:00,52.49,52.6,52.44,52.52,14400.0,52.3488,52.4585,52.2989,52.3787,14400.0
2011-12-12 12:30:00,52.52,52.84,52.48,52.79,17600.0,52.3787,52.6978,52.3388,52.648,17600.0
2011-12-12 12:40:00,52.82,52.82,52.52,52.58,30000.0,52.6779,52.6779,52.3787,52.4385,30000.0
2011-12-12 12:50:00,52.61,52.62,52.5,52.54,22700.0,52.4685,52.4784,52.3588,52.3987,22700.0
2011-12-12 13:00:00,52.54,52.63,52.5,52.59,17600.0,52.3987,52.4884,52.3588,52.4485,17600.0
2011-12-12 13:10:00,52.59,52.67,52.57,52.58,12100.0,52.4485,52.5283,52.4286,52.4385,12100.0
2011-12-12 13:20:00,52.58,52.63,52.5,52.57,40600.0,52.4385,52.4884,52.3588,52.4286,40600.0
2011-12-12 13:30:00,52.56,52.56,52.5,52.52,9600.0,52.4186,52.4186,52.3588,52.3787,9600.0
2011-12-12 13:40:00,52.51,52.55,52.5,52.51,9900.0,52.3687,52.4086,52.3588,52.3687,9900.0
2011-12-12 13:50:00,52.52,52.58,52.5,52.53,16900.0,52.3787,52.4385,52.3588,52.3887,16900.0
2011-12-12 14:00:00,52.53,52.56,52.5,52.53,25000.0,52.3887,52.4186,52.3588,52.3887,25000.0
2011-12-12 14:10:00,52.54,52.6,52.51,52.57,14800.0,52.3987,52.4585,52.3687,52.4286,14800.0
2011-12-12 14:20:00,52.58,52.61,52.5,52.51,16000.0,52.4385,52.4685,52.3588,52.3687,16000.0
2011-12-12 14:30:00,52.5,52.68,52.49,52.54,30000.0,52.3588,52.5383,52.3488,52.3987,30000.0
2011-12-12 14:40:00,52.53,52.62,52.5,52.5,20700.0,52.3887,52.4784,52.3588,52.3588,20700.0
2011-12-12 14:50:00,52.52,52.75,52.5,52.75,22000.0,52.3787,52.6081,52.3588,52.6081,22000.0
2011-12-12 15:00:00,52.78,53.0,52.71,52.91,23100.0,52.638,52.8574,52.5682,52.7677,23100.0
2011-12-12 15:10:00,52.91,52.94,52.75,52.88,12200.0,52.7677,52.7976,52.6081,52.7377,12200.0
2011-12-12 15:20:00,52.88,53.12,52.73,53.02,29500.0,52.7377,52.9771,52.5881,52.8774,29500.0
2011-12-12 15:30:00,52.95,53.23,52.89,53.17,35400.0,52.8076,53.0868,52.7477,53.027,35400.0
2011-12-12 15:40:00,53.16,53.29,52.95,53.1,25400.0,53.017,53.1466,52.8076,52.9571,25400.0
2011-12-12 15:50:00,53.09,53.21,53.0,53.09,27900.0,52.9472,53.0669,52.8574,52.9472,27900.0
2011-12-13 09:30:00,53.27,53.78,52.79,53.31,3200.0,53.1267,53.6353,52.648,53.1666,3200.0
2011-12-13 09:40:00,53.36,53.39,52.69,52.9,11300.0,53.2164,53.2464,52.5482,52.7577,11300.0
2011-12-13 09:50:00,52.94,53.18,52.94,53.03,9200.0,52.7976,53.0369,52.7976,52.8873,9200.0
2011-12-13 10:00:00,53.12,53.37,53.08,53.08,10400.0,52.9771,53.2264,52.9372,52.9372,10400.0
2011-12-13 10:10:00,53.12,53.28,53.08,53.28,27600.0,52.9771,53.1367,52.9372,53.1367,27600.0
2011-12-13 10:20:00,53.29,53.65,53.23,53.54,37000.0,53.1466,53.5057,53.0868,53.396,37000.0
2011-12-13 10:30:00,53.56,53.61,53.27,53.27,29100.0,53.4159,53.4658,53.1267,53.1267,29100.0
2011-12-13 10:40:00,53.23,53.31,52.88,53.0,7500.0,53.0868,53.1666,52.7377,52.8574,7500.0
2011-12-13 10:50:00,53.04,53.06,52.85,52.98,11000.0,52.8973,52.9173,52.7078,52.8375,11000.0
2011-12-13 11:00:00,52.97,53.01,52.87,52.87,9400.0,52.8275,52.8674,52.7278,52.7278,9400.0
2011-12-13 11:10:00,52.91,53.01,52.83,52.99,11100.0,52.7677,52.8674,52.6879,52.8474,11100.0
2011-12-13 11:20:00,52.99,53.05,52.93,52.98,13400.0,52.8474,52.9073,52.7876,52.8375,13400.0
2011-12-13 11:30:00,52.99,53.04,52.84,53.03,13700.0,52.8474,52.8973,52.6978,52.8873,13700.0
2011-12-13 11:40:00,53.01,53.04,52.89,52.96,6800.0,52.8674,52.8973,52.7477,52.8175,6800.0
2011-12-13 11:50:00,52.98,53.04,52.89,52.99,12800.0,52.8375,52.8973,52.7477,52.8474,12800.0
2011-12-13 12:00:00,53.0,53.02,52.92,52.99,15800.0,52.8574,52.8774,52.7776,52.8474,15800.0
2011-12-13 12:10:00,53.0,53.04,52.97,53.0,9300.0,52.8574,52.8973,52.8275,52.8574,9300.0
2011-12-13 12:20:00,52.98,53.11,52.98,53.07,18200.0,52.8375,52.9671,52.8375,52.9272,18200.0
2011-12-13 12:30:00,53.09,53.21,52.62,52.62,62000.0,52.9472,53.0669,52.4784,52.4784,62000.0
2011-12-13 12:40:00,52.59,52.64,52.25,52.33,29300.0,52.4485,52.4984,52.1094,52.1892,29300.0
2011-12-13 12:50:00,52.33,52.34,52.06,52.09,30000.0,52.1892,52.1992,51.9199,51.9499,30000.0
2011-12-13 13:00:00,52.09,52.1,51.78,51.78,42400.0,51.9499,51.9598,51.6407,51.6407,42400.0
2011-12-13 13:10:00,51.81,51.88,51.55,51.58,33900.0,51.6706,51.7404,51.4113,51.4412,33900.0
2011-12-13 13:20:00,51.57,51.62,51.19,51.24,46000.0,51.4313,51.4811,51.0523,51.1022,46000.0
2011-12-13 13:30:00,51.22,51.73,51.1,51.64,45300.0,51.0822,51.5908,50.9625,51.5011,45300.0
2011-12-13 13:40:00,51.68,51.91,51.67,51.84,13600.0,51.541,51.7703,51.531,51.7005,13600.0
2011-12-13 13:50:00,51.84,51.85,51.6,51.74,37600.0,51.7005,51.7105,51.4612,51.6008,37600.0
2011-12-13 14:00:00,51.74,52.07,51.73,52.07,9000.0,51.6008,51.9299,51.5908,51.9299,9000.0
2011-12-13 14:10:00,52.03,52.03,51.7,51.83,9800.0,51.89,51.89,51.5609,51.6906,9800.0
2011-12-13 14:20:00,51.8,51.9,51.59,51.74,26500.0,51.6606,51.7604,51.4512,51.6008,26500.0
2011-12-13 14:30:00,51.7,51.71,51.48,51.49,15100.0,51.5609,51.5709,51.3415,51.3515,15100.0
2011-12-13 14:40:00,51.51,51.82,51.5,51.77,22300.0,51.3714,51.6806,51.3615,51.6307,22300.0
2011-12-13 14:50:00,51.76,51.83,51.66,51.75,23500.0,51.6208,51.6906,51.521,51.6108,23500.0
2011-12-13 15:00:00,51.82,51.99,51.78,51.94,15300.0,51.6806,51.8501,51.6407,51.8003,15300.0
2011-12-13 15:10:00,51.93,52.03,51.77,51.8,16000.0,51.7903,51.89,51.6307,51.6606,16000.0
2011-12-13 15:20:00,51.85,51.85,51.41,51.54,25500.0,51.7105,51.7105,51.2717,51.4013,25500.0
2011-12-13 15:30:00,51.58,51.58,51.1,51.12,32500.0,51.4412,51.4412,50.9625,50.9825,32500.0
2011-12-13 15:40:00,51.14,51.55,51.12,51.52,24700.0,51.0024,51.4113,50.9825,51.3814,24700.0
2011-12-13 15:50:00,51.55,51.73,51.34,51.63,83900.0,51.4113,51.5908,51.2019,51.4911,83900.0
2011-12-14 09:30:00,51.34,52.09,51.32,51.4,12400.0,51.2019,51.9499,51.1819,51.2617,12400.0
2011-12-14 09:40:00,51.48,51.49,51.0,51.13,12500.0,51.3415,51.3515,50.8628,50.9924,12500.0
2011-12-14 09:50:00,51.03,51.38,50.9,51.09,30200.0,50.8927,51.2418,50.7631,50.9526,30200.0
2011-12-14 10:00:00,51.03,51.27,51.03,51.2,32100.0,50.8927,51.1321,50.8927,51.0623,32100.0
2011-12-14 10:10:00,51.17,51.24,50.99,51.18,23000.0,51.0323,51.1022,50.8528,51.0423,23000.0
2011-12-14 10:20:00,51.19,51.23,50.9,51.02,30600.0,51.0523,51.0922,50.7631,50.8827,30600.0
2011-12-14 10:30:00,51.05,51.1,50.97,50.98,19100.0,50.9127,50.9625,50.8329,50.8429,19100.0
2011-12-14 10:40:00,50.98,51.21,50.89,51.15,21700.0,50.8429,51.0722,50.7531,51.0124,21700.0
2011-12-14 10:50:00,51.15,51.16,50.92,50.92,9500.0,51.0124,51.0224,50.783,50.783,9500.0
2011-12-14 11:00:00,50.94,50.97,50.63,50.63,7400.0,50.803,50.8329,50.4938,50.4938,7400.0
2011-12-14 11:10:00,50.62,50.68,50.51,50.66,14300.0,50.4838,50.5437,50.3741,50.5237,14300.0
2011-12-14 11:20:00,50.61,50.7,50.51,50.54,9200.0,50.4738,50.5636,50.3741,50.404,9200.0
2011-12-14 11:30:00,50.52,50.54,50.27,50.36,9300.0,50.3841,50.404,50.1348,50.2245,9300.0
2011-12-14 11:40:00,50.36,50.81,50.32,50.78,96600.0,50.2245,50.6733,50.1846,50.6434,96600.0
2011-12-14 11:50:00,50.77,50.86,50.67,50.74,17000.0,50.6334,50.7232,50.5337,50.6035,17000.0
2011-12-14 12:00:00,50.76,50.9,50.69,50.88,11500.0,50.6234,50.7631,50.5536,50.7431,11500.0
2011-12-14 12:10:00,50.86,50.95,50.86,50.91,3400.0,50.7232,50.8129,50.7232,50.773,3400.0
2011-12-14 12:20:00,50.92,51.04,50.91,50.91,6700.0,50.783,50.9027,50.773,50.773,6700.0
2011-12-14 12:30:00,50.89,51.04,50.87,50.89,4400.0,50.7531,50.9027,50.7331,50.7531,4400.0
2011-12-14 12:40:00,50.89,51.08,50.89,50.94,24900.0,50.7531,50.9426,50.7531,50.803,24900.0
2011-12-14 12:50:00,50.92,50.98,50.82,50.96,13500.0,50.783,50.8429,50.6833,50.8229,13500.0
2011-12-14 13:00:00,50.93,51.12,50.91,51.05,8900.0,50.793,50.9825,50.773,50.9127,8900.0
2011-12-14 13:10:00,51.06,51.35,51.05,51.35,2500.0,50.9226,51.2119,50.9127,51.2119,2500.0
2011-12-14 13:20:00,51.35,51.37,51.22,51.31,26800.0,51.2119,51.2318,51.0822,51.172,26800.0
2011-12-14 13:30:00,51.28,51.39,51.23,51.34,10800.0,51.142,51.2517,51.0922,51.2019,10800.0
2011-12-14 13:40:00,51.32,51.32,51.25,51.27,4400.0,51.1819,51.1819,51.1121,51.1321,4400.0
2011-12-14 13:50:00,51.27,51.33,51.25,51.33,5400.0,51.1321,51.1919,51.1121,51.1919,5400.0
2011-12-14 14:00:00,51.33,51.33,51.24,51.26,14700.0,51.1919,51.1919,51.1022,51.1221,14700.0
2011-12-14 14:10:00,51.26,51.37,51.22,51.29,13600.0,51.1221,51.2318,51.0822,51.152,13600.0
2011-12-14 14:20:00,51.28,51.29,51.03,51.16,8400.0,51.142,51.152,50.8927,51.0224,8400.0
2011-12-14 14:30:00,51.16,51.22,51.11,51.18,20400.0,51.0224,51.0822,50.9725,51.0423,20400.0
2011-12-14 14:40:00,51.14,51.22,51.13,51.2,11400.0,51.0024,51.0822,50.9924,51.0623,11400.0
2011-12-14 14:50:00,51.21,51.21,51.12,51.2,9300.0,51.0722,51.0722,50.9825,51.0623,9300.0
2011-12-14 15:00:00,51.2,51.37,51.19,51.28,17300.0,51.0623,51.2318,51.0523,51.142,17300.0
2011-12-14 15:10:00,51.26,51.42,51.2,51.3,31100.0,51.1221,51.2817,51.0623,51.162,31100.0
2011-12-14 15:20:00,51.3,51.59,51.3,51.53,28600.0,51.162,51.4512,51.162,51.3914,28600.0
2011-12-14 15:30:00,51.51,51.53,51.43,51.49,24700.0,51.3714,51.3914,51.2916,51.3515,24700.0
2011-12-14 15:40:00,51.5,51.61,51.47,51.58,27500.0,51.3615,51.4712,51.3315,51.4412,27500.0
2011-12-14 15:50:00,51.58,51.77,51.55,51.77,110200.0,51.4412,51.6307,51.4113,51.6307,110200.0
2011-12-15 09:30:00,52.06,52.21,51.42,52.18,74100.0,51.9199,52.0695,51.2817,52.0396,74100.0
2011-12-15 09:40:00,52.11,52.17,52.0,52.01,25700.0,51.9698,52.0296,51.8601,51.8701,25700.0
2011-12-15 09:50:00,52.0,52.54,51.98,52.51,81000.0,51.8601,52.3987,51.8402,52.3687,81000.0
2011-12-15 10:00:00,52.52,52.83,52.41,52.47,23100.0,52.3787,52.6879,52.269,52.3288,23100.0
2011-12-15 10:10:00,52.48,52.59,52.03,52.05,28700.0,52.3388,52.4485,51.89,51.91,28700.0
2011-12-15 10:20:00,52.05,52.06,51.96,52.0,13900.0,51.91,51.9199,51.8202,51.8601,13900.0
2011-12-15 10:30:00,52.03,52.07,51.98,52.03,12500.0,51.89,51.9299,51.8402,51.89,12500.0
2011-12-15 10:40:00,52.03,52.34,52.0,52.2,13500.0,51.89,52.1992,51.8601,52.0596,13500.0
2011-12-15 10:50:00,52.21,52.31,51.96,52.0,18700.0,52.0695,52.1693,51.8202,51.8601,18700.0
2011-12-15 11:00:00,52.0,52.06,51.79,51.88,15900.0,51.8601,51.9199,51.6507,51.7404,15900.0
2011-12-15 11:10:00,51.91,52.0,51.84,51.92,15200.0,51.7703,51.8601,51.7005,51.7803,15200.0
2011-12-15 11:20:00,51.85,52.01,51.69,51.83,17700.0,51.7105,51.8701,51.5509,51.6906,17700.0
2011-12-15 11:30:00,51.81,51.85,51.65,51.72,7700.0,51.6706,51.7105,51.511,51.5809,7700.0
2011-12-15 11:40:00,51.74,51.8,51.63,51.63,10900.0,51.6008,51.6606,51.4911,51.4911,10900.0
2011-12-15 11:50:00,51.6,51.6,51.33,51.53,10200.0,51.4612,51.4612,51.1919,51.3914,10200.0
2011-12-15 12:00:00,51.55,51.65,51.55,51.64,7500.0,51.4113,51.511,51.4113,51.5011,7500.0
2011-12-15 12:10:00,51.68,51.73,51.51,51.73,7800.0,51.541,51.5908,51.3714,51.5908,7800.0
2011-12-15 12:20:00,51.76,51.95,51.75,51.79,10300.0,51.6208,51.8102,51.6108,51.6507,10300.0
2011-12-15 12:30:00,51.76,51.84,51.63,51.69,4200.0,51.6208,51.7005,51.4911,51.5509,4200.0
2011-12-15 12:40:00,51.72,51.86,51.7,51.82,4200.0,51.5809,51.7205,51.5609,51.6806,4200.0
2011-12-15 12:50:00,51.8,51.84,51.64,51.69,5600.0,51.6606,51.7005,51.5011,51.5509,5600.0
2011-12-15 13:00:00,51.74,51.88,51.69,51.88,4100.0,51.6008,51.7404,51.5509,51.7404,4100.0
2011-12-15 13:10:00,51.88,51.95,51.81,51.95,6800.0,51.7404,51.8102,51.6706,51.8102,6800.0
2011-12-15 13:20:00,51.97,51.97,51.85,51.88,5100.0,51.8302,51.8302,51.7105,51.7404,5100.0
2011-12-15 13:30:00,51.91,51.91,51.65,51.75,5900.0,51.7703,51.7703,51.511,51.6108,5900.0
2011-12-15 13:40:00,51.77,51.98,51.69,51.91,8400.0,51.6307,51.8402,51.5509,51.7703,8400.0
2011-12-15 13:50:00,51.92,52.0,51.79,51.95,6700.0,51.7803,51.8601,51.6507,51.8102,6700.0
2011-12-15 14:00:00,51.99,52.15,51.99,52.09,13200.0,51.8501,52.0097,51.8501,51.9499,13200.0
2011-12-15 14:10:00,52.09,52.22,52.05,52.05,7900.0,51.9499,52.0795,51.91,51.91,7900.0
2011-12-15 14:20:00,52.05,52.21,52.02,52.19,7900.0,51.91,52.0695,51.8801,52.0496,7900.0
2011-12-15 14:30:00,52.17,52.23,52.1,52.23,9400.0,52.0296,52.0895,51.9598,52.0895,9400.0
2011-12-15 14:40:00,52.2,52.27,52.09,52.09,12800.0,52.0596,52.1294,51.9499,51.9499,12800.0
2011-12-15 14:50:00,52.09,52.24,52.02,52.14,11500.0,51.9499,52.0995,51.8801,51.9997,11500.0
2011-12-15 15:00:00,52.11,52.17,52.07,52.08,8600.0,51.9698,52.0296,51.9299,51.9399,8600.0
2011-12-15 15:10:00,52.08,52.21,51.87,52.07,21000.0,51.9399,52.0695,51.7305,51.9299,21000.0
2011-12-15 15:20:00,52.05,52.11,51.9,52.04,21900.0,51.91,51.9698,51.7604,51.9,21900.0
2011-12-15 15:30:00,52.06,52.13,51.82,51.95,20300.0,51.9199,51.9898,51.6806,51.8102,20300.0
2011-12-15 15:40:00,51.94,52.05,51.69,51.74,33900.0,51.8003,51.91,51.5509,51.6008,33900.0
2011-12-15 15:50:00,51.78,52.01,51.78,51.92,64400.0,51.6407,51.8701,51.6407,51.7803,64400.0
2011-12-16 09:30:00,51.77,51.95,51.14,51.19,67900.0,51.6307,51.8102,51.0024,51.0523,67900.0
2011-12-16 09:40:00,51.2,51.6,51.11,51.6,66900.0,51.0623,51.4612,50.9725,51.4612,66900.0
2011-12-16 09:50:00,51.58,51.86,51.58,51.8,18200.0,51.4412,51.7205,51.4412,51.6606,18200.0
2011-12-16 10:00:00,51.75,51.84,51.64,51.8,46000.0,51.6108,51.7005,51.5011,51.6606,46000.0
2011-12-16 10:10:00,51.8,51.96,51.75,51.88,64400.0,51.6606,51.8202,51.6108,51.7404,64400.0
2011-12-16 10:20:00,51.89,51.91,51.73,51.79,27000.0,51.7504,51.7703,51.5908,51.6507,27000.0
2011-12-16 10:30:00,51.83,52.04,51.81,52.04,30400.0,51.6906,51.9,51.6706,51.9,30400.0
2011-12-16 10:40:00,52.05,52.21,51.96,52.17,29400.0,51.91,52.0695,51.8202,52.0296,29400.0
2011-12-16 10:50:00,52.22,52.59,52.19,52.59,14800.0,52.0795,52.4485,52.0496,52.4485,14800.0
2011-12-16 11:00:00,52.65,52.76,52.52,52.54,12700.0,52.5084,52.6181,52.3787,52.3987,12700.0
2011-12-16 11:10:00,52.54,52.72,52.54,52.61,12300.0,52.3987,52.5782,52.3987,52.4685,12300.0
2011-12-16 11:20:00,52.65,52.65,52.22,52.5,16500.0,52.5084,52.5084,52.0795,52.3588,16500.0
2011-12-16 11:30:00,52.49,52.54,52.14,52.14,21500.0,52.3488,52.3987,51.9997,51.9997,21500.0
2011-12-16 11:40:00,52.15,52.33,52.07,52.21,6900.0,52.0097,52.1892,51.9299,52.0695,6900.0
2011-12-16 11:50:00,52.19,52.41,52.18,52.18,4300.0,52.0496,52.269,52.0396,52.0396,4300.0
2011-12-16 12:00:00,52.16,52.18,52.02,52.05,11800.0,52.0197,52.0396,51.8801,51.91,11800.0
2011-12-16 12:10:00,52.03,52.2,51.98,52.19,15600.0,51.89,52.0596,51.8402,52.0496,15600.0
2011-12-16 12:20:00,52.27,52.29,52.11,52.15,13700.0,52.1294,52.1493,51.9698,52.0097,13700.0
2011-12-16 12:30:00,52.13,52.18,52.05,52.17,26000.0,51.9898,52.0396,51.91,52.0296,26000.0
2011-12-16 12:40:00,52.17,52.25,52.02,52.16,9400.0,52.0296,52.1094,51.8801,52.0197,9400.0
2011-12-16 12:50:00,52.15,52.17,51.98,52.08,22400.0,52.0097,52.0296,51.8402,51.9399,22400.0
2011-12-16 13:00:00,52.06,52.29,52.06,52.15,9000.0,51.9199,52.1493,51.9199,52.0097,9000.0
2011-12-16 13:10:00,52.18,52.22,52.13,52.18,4700.0,52.0396,52.0795,51.9898,52.0396,4700.0
2011-12-16 13:20:00,52.17,52.23,52.11,52.16,4100.0,52.0296,52.0895,51.9698,52.0197,4100.0
2011-12-16 13:30:00,52.17,52.21,52.13,52.15,10400.0,52.0296,52.0695,51.9898,52.0097,10400.0
2011-12-16 13:40:00,52.16,52.41,52.15,52.34,13800.0,52.0197,52.269,52.0097,52.1992,13800.0
2011-12-16 13:50:00,52.31,52.41,52.2,52.41,19600.0,52.1693,52.269,52.0596,52.269,19600.0
2011-12-16 14:00:00,52.42,52.5,52.34,52.36,25200.0,52.279,52.3588,52.1992,52.2191,25200.0
2011-12-16 14:10:00,52.33,52.35,52.15,52.26,9900.0,52.1892,52.2092,52.0097,52.1194,9900.0
2011-12-16 14:20:00,52.24,52.36,52.07,52.21,11100.0,52.0995,52.2191,51.9299,52.0695,11100.0
2011-12-16 14:30:00,52.18,52.28,52.05,52.08,12300.0,52.0396,52.1394,51.91,51.9399,12300.0
2011-12-16 14:40:00,52.07,52.18,51.99,52.08,16200.0,51.9299,52.0396,51.8501,51.9399,16200.0
2011-12-16 14:50:00,52.1,52.25,52.1,52.2,10600.0,51.9598,52.1094,51.9598,52.0596,10600.0
2011-12-16 15:00:00,52.21,52.32,52.15,52.24,18100.0,52.0695,52.1792,52.0097,52.0995,18100.0
2011-12-16 15:10:00,52.26,52.39,52.2,52.21,17000.0,52.1194,52.2491,52.0596,52.0695,17000.0
2011-12-16 15:20:00,52.21,52.26,52.04,52.19,28500.0,52.0695,52.1194,51.9,52.0496,28500.0
2011-12-16 15:30:00,52.19,52.73,52.16,52.73,128000.0,52.0496,52.5881,52.0197,52.5881,128000.0
2011-12-16 15:40:00,52.74,52.89,52.49,52.88,148000.0,52.5981,52.7477,52.3488,52.7377,148000.0
2011-12-16 15:50:00,52.9,53.72,50.33,52.47,1562000.0,52.7577,53.5755,50.1946,52.3288,1562000.0
2011-12-19 09:30:00,53.09,53.34,52.45,52.68,53600.0,52.9472,53.1965,52.3089,52.5383,53600.0
2011-12-19 09:40:00,52.76,53.17,52.57,52.98,52100.0,52.6181,53.027,52.4286,52.8375,52100.0
2011-12-19 09:50:00,52.97,53.07,52.87,53.01,45100.0,52.8275,52.9272,52.7278,52.8674,45100.0
2011-12-19 10:00:00,53.0,53.08,52.9,53.02,27400.0,52.8574,52.9372,52.7577,52.8774,27400.0
2011-12-19 10:10:00,53.02,53.05,52.94,53.02,68400.0,52.8774,52.9073,52.7976,52.8774,68400.0
2011-12-19 10:20:00,53.03,53.59,52.98,53.36,56000.0,52.8873,53.4458,52.8375,53.2164,56000.0
2011-12-19 10:30:00,53.34,53.85,53.29,53.51,25800.0,53.1965,53.7051,53.1466,53.366,25800.0
2011-12-19 10:40:00,53.57,53.75,53.32,53.37,63900.0,53.4259,53.6054,53.1766,53.2264,63900.0
2011-12-19 10:50:00,53.37,53.72,53.37,53.71,23100.0,53.2264,53.5755,53.2264,53.5655,23100.0
2011-12-19 11:00:00,53.68,53.68,53.12,53.14,14900.0,53.5356,53.5356,52.9771,52.997,14900.0
2011-12-19 11:10:00,53.16,53.19,52.91,53.07,16300.0,53.017,53.0469,52.7677,52.9272,16300.0
2011-12-19 11:20:00,53.04,53.1,52.91,53.01,32000.0,52.8973,52.9571,52.7677,52.8674,32000.0
2011-12-19 11:30:00,52.99,53.07,52.9,53.07,47000.0,52.8474,52.9272,52.7577,52.9272,47000.0
2011-12-19 11:40:00,53.06,53.38,53.06,53.38,14800.0,52.9173,53.2364,52.9173,53.2364,14800.0
2011-12-19 11:50:00,53.35,53.41,53.21,53.35,15500.0,53.2065,53.2663,53.0669,53.2065,15500.0
2011-12-19 12:00:00,53.34,53.52,53.18,53.52,23900.0,53.1965,53.376,53.0369,53.376,23900.0
2011-12-19 12:10:00,53.5,53.66,53.48,53.61,13700.0,53.3561,53.5156,53.3361,53.4658,13700.0
2011-12-19 12:20:00,53.63,53.92,53.6,53.86,26100.0,53.4857,53.7749,53.4558,53.7151,26100.0
2011-12-19 12:30:00,53.8,53.85,53.28,53.33,27500.0,53.6553,53.7051,53.1367,53.1865,27500.0
2011-12-19 12:40:00,53.3,53.38,53.29,53.36,6200.0,53.1566,53.2364,53.1466,53.2164,6200.0
2011-12-19 12:50:00,53.38,53.5,53.24,53.31,8700.0,53.2364,53.3561,53.0968,53.1666,8700.0
2011-12-19 13:00:00,53.28,53.33,53.16,53.23,8600.0,53.1367,53.1865,53.017,53.0868,8600.0
2011-12-19 13:10:00,53.18,53.28,53.09,53.2,28300.0,53.0369,53.1367,52.9472,53.0569,28300.0
2011-12-19 13:20:00,53.22,53.26,53.18,53.24,59000.0,53.0768,53.1167,53.0369,53.0968,59000.0
2011-12-19 13:30:00,53.25,53.39,53.18,53.37,13100.0,53.1067,53.2464,53.0369,53.2264,13100.0
2011-12-19 13:40:00,53.37,53.49,53.32,53.4,8100.0,53.2264,53.3461,53.1766,53.2563,8100.0
2011-12-19 13:50:00,53.41,53.41,53.18,53.24,12600.0,53.2663,53.2663,53.0369,53.0968,12600.0
2011-12-19 14:00:00,53.24,53.29,53.22,53.27,13400.0,53.0968,53.1466,53.0768,53.1267,13400.0
2011-12-19 14:10:00,53.27,53.28,53.18,53.22,22300.0,53.1267,53.1367,53.0369,53.0768,22300.0
2011-12-19 14:20:00,53.23,53.28,53.18,53.21,21500.0,53.0868,53.1367,53.0369,53.0669,21500.0
2011-12-19 14:30:00,53.21,53.28,53.18,53.26,23000.0,53.0669,53.1367,53.0369,53.1167,23000.0
2011-12-19 14:40:00,53.27,53.34,53.22,53.28,25200.0,53.1267,53.1965,53.0768,53.1367,25200.0
2011-12-19 14:50:00,53.29,53.39,53.27,53.36,17200.0,53.1466,53.2464,53.1267,53.2164,17200.0
2011-12-19 15:00:00,53.34,53.47,53.21,53.26,68700.0,53.1965,53.3262,53.0669,53.1167,68700.0
2011-12-19 15:10:00,53.25,53.31,53.23,53.26,43100.0,53.1067,53.1666,53.0868,53.1167,43100.0
2011-12-19 15:20:00,53.25,53.28,53.23,53.25,60400.0,53.1067,53.1367,53.0868,53.1067,60400.0
2011-12-19 15:30:00,53.25,53.28,53.07,53.18,53400.0,53.1067,53.1367,52.9272,53.0369,53400.0
2011-12-19 15:40:00,53.16,53.26,53.08,53.12,47300.0,53.017,53.1167,52.9372,52.9771,47300.0
2011-12-19 15:50:00,53.14,53.2,53.09,53.16,67700.0,52.997,53.0569,52.9472,53.017,67700.0
2011-12-20 09:30:00,53.81,54.55,53.77,54.45,23900.0,53.6652,54.4032,53.6253,54.3035,23900.0
2011-12-20 09:40:00,54.53,54.71,54.25,54.41,33700.0,54.3833,54.5628,54.1041,54.2636,33700.0
2011-12-20 09:50:00,54.43,54.58,54.24,54.58,15000.0,54.2836,54.4332,54.0941,54.4332,15000.0
2011-12-20 10:00:00,54.53,54.87,54.42,54.87,19600.0,54.3833,54.7224,54.2736,54.7224,19600.0
2011-12-20 10:10:00,54.89,55.17,54.89,55.08,38800.0,54.7423,55.0216,54.7423,54.9318,38800.0
2011-12-20 10:20:00,55.09,55.09,54.83,54.9,22300.0,54.9418,54.9418,54.6825,54.7523,22300.0
2011-12-20 10:30:00,54.91,55.0,54.76,54.79,22400.0,54.7623,54.852,54.6127,54.6426,22400.0
2011-12-20 10:40:00,54.78,54.87,54.74,54.76,29900.0,54.6326,54.7224,54.5927,54.6127,29900.0
2011-12-20 10:50:00,54.76,54.76,54.44,54.6,32600.0,54.6127,54.6127,54.2935,54.4531,32600.0
2011-12-20 11:00:00,54.65,54.86,54.58,54.81,20300.0,54.503,54.7124,54.4332,54.6625,20300.0
2011-12-20 11:10:00,54.81,55.01,54.79,55.01,23800.0,54.6625,54.862,54.6426,54.862,23800.0
2011-12-20 11:20:00,54.97,55.13,54.8,55.07,25400.0,54.8221,54.9817,54.6526,54.9218,25400.0
2011-12-20 11:30:00,55.08,55.08,54.61,54.67,21700.0,54.9318,54.9318,54.4631,54.5229,21700.0
2011-12-20 11:40:00,54.67,55.34,54.67,55.34,16900.0,54.5229,55.1911,54.5229,55.1911,16900.0
2011-12-20 11:50:00,55.37,55.48,55.14,55.16,24700.0,55.221,55.3307,54.9917,55.0116,24700.0
2011-12-20 12:00:00,55.19,55.42,55.13,55.35,17800.0,55.0415,55.2709,54.9817,55.2011,17800.0
2011-12-20 12:10:00,55.37,55.46,55.17,55.46,19600.0,55.221,55.3108,55.0216,55.3108,19600.0
2011-12-20 12:20:00,55.47,55.58,55.4,55.53,22800.0,55.3208,55.4305,55.251,55.3806,22800.0
2011-12-20 12:30:00,55.54,55.64,55.42,55.5,21100.0,55.3906,55.4903,55.2709,55.3507,21100.0
2011-12-20 12:40:00,55.54,55.77,55.51,55.59,19000.0,55.3906,55.62,55.3607,55.4404,19000.0
2011-12-20 12:50:00,55.59,55.86,55.58,55.81,20100.0,55.4404,55.7097,55.4305,55.6599,20100.0
2011-12-20 13:00:00,55.82,55.91,55.73,55.83,19100.0,55.6698,55.7596,55.5801,55.6798,19100.0
2011-12-20 13:10:00,55.86,55.86,55.65,55.82,9500.0,55.7097,55.7097,55.5003,55.6698,9500.0
2011-12-20 13:20:00,55.84,55.97,55.81,55.97,20400.0,55.6898,55.8194,55.6599,55.8194,20400.0
2011-12-20 13:30:00,55.96,55.98,55.83,55.92,19600.0,55.8095,55.8294,55.6798,55.7696,19600.0
2011-12-20 13:40:00,55.91,55.99,55.78,55.84,34300.0,55.7596,55.8394,55.6299,55.6898,34300.0
2011-12-20 13:50:00,55.86,56.03,55.85,56.0,14000.0,55.7097,55.8793,55.6997,55.8493,14000.0
2011-12-20 14:00:00,56.01,56.04,55.88,56.03,22200.0,55.8593,55.8892,55.7297,55.8793,22200.0
2011-12-20 14:10:00,56.03,56.04,55.81,55.9,24900.0,55.8793,55.8892,55.6599,55.7496,24900.0
2011-12-20 14:20:00,55.88,55.94,55.81,55.84,17600.0,55.7297,55.7895,55.6599,55.6898,17600.0
2011-12-20 14:30:00,55.86,55.88,55.54,55.55,23900.0,55.7097,55.7297,55.3906,55.4006,23900.0
2011-12-20 14:40:00,55.54,55.59,55.42,55.5,74700.0,55.3906,55.4404,55.2709,55.3507,74700.0
2011-12-20 14:50:00,55.51,55.61,55.4,55.4,69100.0,55.3607,55.4604,55.251,55.251,69100.0
2011-12-20 15:00:00,55.39,55.42,55.24,55.24,24900.0,55.241,55.2709,55.0914,55.0914,24900.0
2011-12-20 15:10:00,55.21,55.24,54.97,54.98,24400.0,55.0615,55.0914,54.8221,54.8321,24400.0
2011-12-20 15:20:00,54.99,55.04,54.85,55.0,23600.0,54.8421,54.8919,54.7024,54.852,23600.0
2011-12-20 15:30:00,54.98,54.98,54.67,54.85,29800.0,54.8321,54.8321,54.5229,54.7024,29800.0
2011-12-20 15:40:00,54.81,54.97,54.64,54.95,63000.0,54.6625,54.8221,54.493,54.8022,63000.0
2011-12-20 15:50:00,54.98,55.06,54.93,55.01,80100.0,54.8321,54.9119,54.7822,54.862,80100.0
2011-12-21 09:30:00,55.01,55.39,54.09,54.83,19300.0,54.862,55.241,53.9445,54.6825,19300.0
2011-12-21 09:40:00,54.73,54.82,54.34,54.34,13300.0,54.5828,54.6725,54.1938,54.1938,13300.0
2011-12-21 09:50:00,54.34,54.34,54.19,54.27,11100.0,54.1938,54.1938,54.0442,54.124,11100.0
2011-12-21 10:00:00,54.32,54.33,53.9,53.9,19300.0,54.1739,54.1838,53.755,53.755,19300.0
2011-12-21 10:10:00,53.91,54.19,53.8,53.8,17500.0,53.765,54.0442,53.6553,53.6553,17500.0
2011-12-21 10:20:00,53.83,53.98,53.56,53.85,18200.0,53.6852,53.8348,53.4159,53.7051,18200.0
2011-12-21 10:30:00,53.78,53.84,53.64,53.64,10200.0,53.6353,53.6952,53.4957,53.4957,10200.0
2011-12-21 10:40:00,53.69,53.74,53.36,53.56,213700.0,53.5456,53.5954,53.2164,53.4159,213700.0
2011-12-21 10:50:00,53.57,53.57,53.17,53.18,26400.0,53.4259,53.4259,53.027,53.0369,26400.0
2011-12-21 11:00:00,53.19,53.31,53.0,53.25,52100.0,53.0469,53.1666,52.8574,53.1067,52100.0
2011-12-21 11:10:00,53.21,53.38,53.19,53.27,18500.0,53.0669,53.2364,53.0469,53.1267,18500.0
2011-12-21 11:20:00,53.25,53.58,53.25,53.42,13200.0,53.1067,53.4359,53.1067,53.2763,13200.0
2011-12-21 11:30:00,53.45,53.65,53.39,53.56,13000.0,53.3062,53.5057,53.2464,53.4159,13000.0
2011-12-21 11:40:00,53.56,53.61,53.43,53.47,10100.0,53.4159,53.4658,53.2863,53.3262,10100.0
2011-12-21 11:50:00,53.47,53.53,53.43,53.51,14200.0,53.3262,53.386,53.2863,53.366,14200.0
2011-12-21 12:00:00,53.56,53.69,53.42,53.44,11300.0,53.4159,53.5456,53.2763,53.2962,11300.0
2011-12-21 12:10:00,53.44,53.54,53.43,53.48,7800.0,53.2962,53.396,53.2863,53.3361,7800.0
2011-12-21 12:20:00,53.49,53.52,53.41,53.44,32500.0,53.3461,53.376,53.2663,53.2962,32500.0
2011-12-21 12:30:00,53.45,53.53,53.41,53.49,13100.0,53.3062,53.386,53.2663,53.3461,13100.0
2011-12-21 12:40:00,53.46,53.54,53.44,53.5,7700.0,53.3162,53.396,53.2962,53.3561,7700.0
2011-12-21 12:50:00,53.49,53.75,53.45,53.68,17600.0,53.3461,53.6054,53.3062,53.5356,17600.0
2011-12-21 13:00:00,53.68,53.95,53.68,53.8,8200.0,53.5356,53.8049,53.5356,53.6553,8200.0
2011-12-21 13:10:00,53.78,53.95,53.76,53.91,10500.0,53.6353,53.8049,53.6154,53.765,10500.0
2011-12-21 13:20:00,53.9,53.95,53.81,53.81,8100.0,53.755,53.8049,53.6652,53.6652,8100.0
2011-12-21 13:30:00,53.8,53.8,53.66,53.68,13200.0,53.6553,53.6553,53.5156,53.5356,13200.0
2011-12-21 13:40:00,53.66,53.7,53.5,53.7,12000.0,53.5156,53.5555,53.3561,53.5555,12000.0
2011-12-21 13:50:00,53.76,53.93,53.73,53.89,13900.0,53.6154,53.7849,53.5855,53.745,13900.0
2011-12-21 14:00:00,53.92,54.02,53.86,53.97,14500.0,53.7749,53.8747,53.7151,53.8248,14500.0
2011-12-21 14:10:00,53.99,54.03,53.74,53.74,14800.0,53.8448,53.8846,53.5954,53.5954,14800.0
2011-12-21 14:20:00,53.75,53.79,53.64,53.69,20700.0,53.6054,53.6453,53.4957,53.5456,20700.0
2011-12-21 14:30:00,53.72,54.06,53.71,53.99,8700.0,53.5755,53.9146,53.5655,53.8448,8700.0
2011-12-21 14:40:00,53.98,54.03,53.74,53.83,22700.0,53.8348,53.8846,53.5954,53.6852,22700.0
2011-12-21 14:50:00,53.79,54.13,53.77,54.13,25000.0,53.6453,53.9844,53.6253,53.9844,25000.0
2011-12-21 15:00:00,54.13,54.2,53.99,54.05,25200.0,53.9844,54.0542,53.8448,53.9046,25200.0
2011-12-21 15:10:00,54.08,54.16,53.96,53.99,46600.0,53.9345,54.0143,53.8148,53.8448,46600.0
2011-12-21 15:20:00,54.01,54.2,54.01,54.18,22200.0,53.8647,54.0542,53.8647,54.0342,22200.0
2011-12-21 15:30:00,54.2,54.38,54.2,54.3,30900.0,54.0542,54.2337,54.0542,54.1539,30900.0
2011-12-21 15:40:00,54.3,54.53,54.23,54.43,33200.0,54.1539,54.3833,54.0841,54.2836,33200.0
2011-12-21 15:50:00,54.47,54.51,54.31,54.42,46800.0,54.3235,54.3634,54.1639,54.2736,46800.0
2011-12-22 09:30:00,54.5,54.74,54.41,54.74,4500.0,54.3534,54.5927,54.2636,54.5927,4500.0
2011-12-22 09:40:00,54.59,54.72,54.41,54.42,4900.0,54.4431,54.5728,54.2636,54.2736,4900.0
2011-12-22 09:50:00,54.43,54.43,54.18,54.3,4600.0,54.2836,54.2836,54.0342,54.1539,4600.0
2011-12-22 10:00:00,54.35,54.4,54.15,54.15,5900.0,54.2038,54.2536,54.0043,54.0043,5900.0
2011-12-22 10:10:00,54.23,54.23,54.11,54.19,19200.0,54.0841,54.0841,53.9644,54.0442,19200.0
2011-12-22 10:20:00,54.2,54.29,54.04,54.1,6500.0,54.0542,54.1439,53.8946,53.9545,6500.0
2011-12-22 10:30:00,54.16,54.27,54.08,54.18,5400.0,54.0143,54.124,53.9345,54.0342,5400.0
2011-12-22 10:40:00,54.2,54.34,54.11,54.18,4400.0,54.0542,54.1938,53.9644,54.0342,4400.0
2011-12-22 10:50:00,54.23,54.38,54.22,54.31,3500.0,54.0841,54.2337,54.0741,54.1639,3500.0
2011-12-22 11:00:00,54.34,54.37,54.27,54.31,4100.0,54.1938,54.2237,54.124,54.1639,4100.0
2011-12-22 11:10:00,54.37,54.37,54.2,54.26,3100.0,54.2237,54.2237,54.0542,54.114,3100.0
2011-12-22 11:20:00,54.3,54.33,54.27,54.3,1000.0,54.1539,54.1838,54.124,54.1539,1000.0
2011-12-22 11:30:00,54.3,54.37,54.25,54.35,1500.0,54.1539,54.2237,54.1041,54.2038,1500.0
2011-12-22 11:40:00,54.4,54.41,54.07,54.18,12300.0,54.2536,54.2636,53.9245,54.0342,12300.0
2011-12-22 11:50:00,54.26,54.27,54.08,54.14,11700.0,54.114,54.124,53.9345,53.9943,11700.0
2011-12-22 12:00:00,54.18,54.37,54.18,54.27,4500.0,54.0342,54.2237,54.0342,54.124,4500.0
2011-12-22 12:10:00,54.3,54.35,54.26,54.3,4700.0,54.1539,54.2038,54.114,54.1539,4700.0
2011-12-22 12:20:00,54.33,54.33,54.21,54.32,3600.0,54.1838,54.1838,54.0642,54.1739,3600.0
2011-12-22 12:30:00,54.31,54.32,54.15,54.27,3600.0,54.1639,54.1739,54.0043,54.124,3600.0
2011-12-22 12:40:00,54.3,54.3,54.16,54.25,11200.0,54.1539,54.1539,54.0143,54.1041,11200.0
2011-12-22 12:50:00,54.26,54.27,54.21,54.25,2300.0,54.114,54.124,54.0642,54.1041,2300.0
2011-12-22 13:00:00,54.25,54.26,54.1,54.19,31800.0,54.1041,54.114,53.9545,54.0442,31800.0
2011-12-22 13:10:00,54.19,54.25,54.18,54.22,3000.0,54.0442,54.1041,54.0342,54.0741,3000.0
2011-12-22 13:20:00,54.22,54.28,54.19,54.24,12500.0,54.0741,54.134,54.0442,54.0941,12500.0
2011-12-22 13:30:00,54.26,54.29,54.21,54.23,8200.0,54.114,54.1439,54.0642,54.0841,8200.0
2011-12-22 13:40:00,54.24,54.31,54.23,54.28,3000.0,54.0941,54.1639,54.0841,54.134,3000.0
2011-12-22 13:50:00,54.32,54.35,54.24,54.24,4700.0,54.1739,54.2038,54.0941,54.0941,4700.0
2011-12-22 14:00:00,54.25,54.28,54.22,54.25,3800.0,54.1041,54.134,54.0741,54.1041,3800.0
2011-12-22 14:10:00,54.24,54.34,54.21,54.24,5700.0,54.0941,54.1938,54.0642,54.0941,5700.0
2011-12-22 14:20:00,54.27,54.33,54.24,54.26,20200.0,54.124,54.1838,54.0941,54.114,20200.0
2011-12-22 14:30:00,54.24,54.29,54.21,54.24,9900.0,54.0941,54.1439,54.0642,54.0941,9900.0
2011-12-22 14:40:00,54.25,54.29,54.14,54.15,44800.0,54.1041,54.1439,53.9943,54.0043,44800.0
2011-12-22 14:50:00,54.13,54.21,54.1,54.15,36900.0,53.9844,54.0642,53.9545,54.0043,36900.0
2011-12-22 15:00:00,54.17,54.17,53.97,54.0,9300.0,54.0243,54.0243,53.8248,53.8547,9300.0
2011-12-22 15:10:00,54.04,54.08,53.99,54.02,6700.0,53.8946,53.9345,53.8448,53.8747,6700.0
2011-12-22 15:20:00,54.01,54.15,53.97,54.05,11100.0,53.8647,54.0043,53.8248,53.9046,11100.0
2011-12-22 15:30:00,54.06,54.08,53.99,53.99,11900.0,53.9146,53.9345,53.8448,53.8448,11900.0
2011-12-22 15:40:00,53.99,54.09,53.94,54.07,18300.0,53.8448,53.9445,53.7949,53.9245,18300.0
2011-12-22 15:50:00,54.04,54.04,53.89,54.01,24500.0,53.8946,53.8946,53.745,53.8647,24500.0
2011-12-23 09:30:00,54.22,54.37,54.0,54.15,36800.0,54.0741,54.2237,53.8547,54.0043,36800.0
2011-12-23 09:40:00,54.26,54.83,54.2,54.78,18700.0,54.114,54.6825,54.0542,54.6326,18700.0
2011-12-23 09:50:00,54.78,55.25,54.76,54.87,17600.0,54.6326,55.1014,54.6127,54.7224,17600.0
2011-12-23 10:00:00,54.86,55.18,54.83,54.83,19100.0,54.7124,55.0316,54.6825,54.6825,19100.0
2011-12-23 10:10:00,54.79,55.02,54.79,54.88,8500.0,54.6426,54.872,54.6426,54.7324,8500.0
2011-12-23 10:20:00,54.87,55.05,54.81,54.91,30600.0,54.7224,54.9019,54.6625,54.7623,30600.0
2011-12-23 10:30:00,54.9,55.16,54.84,55.1,56300.0,54.7523,55.0116,54.6925,54.9518,56300.0
2011-12-23 10:40:00,55.04,55.17,54.97,55.15,21800.0,54.8919,55.0216,54.8221,55.0016,21800.0
2011-12-23 10:50:00,55.09,55.17,55.08,55.14,5500.0,54.9418,55.0216,54.9318,54.9917,5500.0
2011-12-23 11:00:00,55.11,55.16,55.05,55.07,3600.0,54.9617,55.0116,54.9019,54.9218,3600.0
2011-12-23 11:10:00,55.06,55.25,55.06,55.22,27500.0,54.9119,55.1014,54.9119,55.0714,27500.0
2011-12-23 11:20:00,55.23,55.47,55.14,55.41,17000.0,55.0814,55.3208,54.9917,55.2609,17000.0
2011-12-23 11:30:00,55.41,55.49,55.27,55.35,13800.0,55.2609,55.3407,55.1213,55.2011,13800.0
2011-12-23 11:40:00,55.37,55.37,55.09,55.24,22500.0,55.221,55.221,54.9418,55.0914,22500.0
2011-12-23 11:50:00,55.31,55.42,55.29,55.41,6600.0,55.1612,55.2709,55.1413,55.2609,6600.0
2011-12-23 12:00:00,55.41,55.64,55.39,55.64,12600.0,55.2609,55.4903,55.241,55.4903,12600.0
2011-12-23 12:10:00,55.64,55.74,55.55,55.68,14900.0,55.4903,55.59,55.4006,55.5302,14900.0
2011-12-23 12:20:00,55.74,55.76,55.7,55.76,3200.0,55.59,55.61,55.5502,55.61,3200.0
2011-12-23 12:30:00,55.73,55.78,55.68,55.76,26900.0,55.5801,55.6299,55.5302,55.61,26900.0
2011-12-23 12:40:00,55.74,55.82,55.73,55.77,18200.0,55.59,55.6698,55.5801,55.62,18200.0
2011-12-23 12:50:00,55.74,55.82,55.72,55.8,18200.0,55.59,55.6698,55.5701,55.6499,18200.0
2011-12-23 13:00:00,55.8,55.83,55.75,55.82,9000.0,55.6499,55.6798,55.6,55.6698,9000.0
2011-12-23 13:10:00,55.82,55.83,55.75,55.77,7000.0,55.6698,55.6798,55.6,55.62,7000.0
2011-12-23 13:20:00,55.75,55.79,55.7,55.77,5500.0,55.6,55.6399,55.5502,55.62,5500.0
2011-12-23 13:30:00,55.75,55.87,55.75,55.85,11300.0,55.6,55.7197,55.6,55.6997,11300.0
2011-12-23 13:40:00,55.85,55.99,55.85,55.93,6700.0,55.6997,55.8394,55.6997,55.7795,6700.0
2011-12-23 13:50:00,55.91,55.97,55.91,55.91,6000.0,55.7596,55.8194,55.7596,55.7596,6000.0
2011-12-23 14:00:00,55.91,55.91,55.77,55.8,10900.0,55.7596,55.7596,55.62,55.6499,10900.0
2011-12-23 14:10:00,55.8,55.9,55.71,55.78,17900.0,55.6499,55.7496,55.5601,55.6299,17900.0
2011-12-23 14:20:00,55.78,55.82,55.56,55.56,10800.0,55.6299,55.6698,55.4105,55.4105,10800.0
2011-12-23 14:30:00,55.6,55.61,55.52,55.52,12700.0,55.4504,55.4604,55.3706,55.3706,12700.0
2011-12-23 14:40:00,55.55,55.58,55.48,55.57,14600.0,55.4006,55.4305,55.3307,55.4205,14600.0
2011-12-23 14:50:00,55.6,55.67,55.58,55.65,4400.0,55.4504,55.5202,55.4305,55.5003,4400.0
2011-12-23 15:00:00,55.67,55.69,55.59,55.62,7600.0,55.5202,55.5402,55.4404,55.4704,7600.0
2011-12-23 15:10:00,55.63,55.65,55.49,55.63,24700.0,55.4803,55.5003,55.3407,55.4803,24700.0
2011-12-23 15:20:00,55.64,55.65,55.5,55.51,11300.0,55.4903,55.5003,55.3507,55.3607,11300.0
2011-12-23 15:30:00,55.5,55.5,55.37,55.45,37300.0,55.3507,55.3507,55.221,55.3008,37300.0
2011-12-23 15:40:00,55.44,55.61,55.44,55.55,20800.0,55.2909,55.4604,55.2909,55.4006,20800.0
2011-12-23 15:50:00,55.55,55.6,55.45,55.59,24400.0,55.4006,55.4504,55.3008,55.4404,24400.0
2011-12-27 09:30:00,55.35,55.55,55.35,55.46,11700.0,55.2011,55.4006,55.2011,55.3108,11700.0
2011-12-27 09:40:00,55.47,55.57,55.31,55.51,15100.0,55.3208,55.4205,55.1612,55.3607,15100.0
2011-12-27 09:50:00,55.5,55.54,55.36,55.5,9500.0,55.3507,55.3906,55.2111,55.3507,9500.0
2011-12-27 10:00:00,55.5,55.58,55.45,55.47,9500.0,55.3507,55.4305,55.3008,55.3208,9500.0
2011-12-27 10:10:00,55.45,55.53,55.44,55.49,13100.0,55.3008,55.3806,55.2909,55.3407,13100.0
2011-12-27 10:20:00,55.47,55.51,55.42,55.5,13100.0,55.3208,55.3607,55.2709,55.3507,13100.0
2011-12-27 10:30:00,55.49,55.54,55.44,55.47,19600.0,55.3407,55.3906,55.2909,55.3208,19600.0
2011-12-27 10:40:00,55.47,55.48,55.39,55.48,5700.0,55.3208,55.3307,55.241,55.3307,5700.0
2011-12-27 10:50:00,55.45,55.45,55.32,55.35,20700.0,55.3008,55.3008,55.1712,55.2011,20700.0
2011-12-27 11:00:00,55.35,55.4,55.34,55.35,4500.0,55.2011,55.251,55.1911,55.2011,4500.0
2011-12-27 11:10:00,55.34,55.45,55.32,55.35,10800.0,55.1911,55.3008,55.1712,55.2011,10800.0
2011-12-27 11:20:00,55.36,55.39,55.34,55.37,5000.0,55.2111,55.241,55.1911,55.221,5000.0
2011-12-27 11:30:00,55.4,55.43,55.38,55.42,4700.0,55.251,55.2809,55.231,55.2709,4700.0
2011-12-27 11:40:00,55.41,55.42,55.35,55.37,10200.0,55.2609,55.2709,55.2011,55.221,10200.0
2011-12-27 11:50:00,55.37,55.43,55.35,55.43,6700.0,55.221,55.2809,55.2011,55.2809,6700.0
2011-12-27 12:00:00,55.41,55.78,55.41,55.78,46300.0,55.2609,55.6299,55.2609,55.6299,46300.0
2011-12-27 12:10:00,55.78,55.95,55.78,55.82,7800.0,55.6299,55.7995,55.6299,55.6698,7800.0
2011-12-27 12:20:00,55.8,55.87,55.78,55.82,6000.0,55.6499,55.7197,55.6299,55.6698,6000.0
2011-12-27 12:30:00,55.8,55.83,55.66,55.66,3000.0,55.6499,55.6798,55.5103,55.5103,3000.0
2011-12-27 12:40:00,55.64,55.91,55.64,55.87,2900.0,55.4903,55.7596,55.4903,55.7197,2900.0
2011-12-27 12:50:00,55.84,55.98,55.84,55.93,10000.0,55.6898,55.8294,55.6898,55.7795,10000.0
2011-12-27 13:00:00,55.92,55.92,55.81,55.85,13500.0,55.7696,55.7696,55.6599,55.6997,13500.0
2011-12-27 13:10:00,55.86,55.95,55.76,55.82,4500.0,55.7097,55.7995,55.61,55.6698,4500.0
2011-12-27 13:20:00,55.8,55.8,55.68,55.75,3300.0,55.6499,55.6499,55.5302,55.6,3300.0
2011-12-27 13:30:00,55.77,55.88,55.75,55.88,3500.0,55.62,55.7297,55.6,55.7297,3500.0
2011-12-27 13:40:00,55.89,55.92,55.82,55.91,7300.0,55.7396,55.7696,55.6698,55.7596,7300.0
2011-12-27 13:50:00,55.91,56.0,55.9,55.97,3400.0,55.7596,55.8493,55.7496,55.8194,3400.0
2011-12-27 14:00:00,55.96,56.07,55.88,56.0,35100.0,55.8095,55.9192,55.7297,55.8493,35100.0
2011-12-27 14:10:00,56.0,56.09,55.92,55.93,19000.0,55.8493,55.9391,55.7696,55.7795,19000.0
2011-12-27 14:20:00,55.97,55.98,55.91,55.92,3000.0,55.8194,55.8294,55.7596,55.7696,3000.0
2011-12-27 14:30:00,55.87,55.88,55.79,55.88,8600.0,55.7197,55.7297,55.6399,55.7297,8600.0
2011-12-27 14:40:00,55.87,55.99,55.87,55.91,9900.0,55.7197,55.8394,55.7197,55.7596,9900.0
2011-12-27 14:50:00,55.93,55.93,55.82,55.86,4400.0,55.7795,55.7795,55.6698,55.7097,4400.0
2011-12-27 15:00:00,55.84,55.91,55.84,55.91,3900.0,55.6898,55.7596,55.6898,55.7596,3900.0
2011-12-27 15:10:00,55.91,55.92,55.84,55.91,15300.0,55.7596,55.7696,55.6898,55.7596,15300.0
2011-12-27 15:20:00,55.89,55.99,55.83,55.99,7600.0,55.7396,55.8394,55.6798,55.8394,7600.0
2011-12-27 15:30:00,56.01,56.01,55.87,55.88,4900.0,55.8593,55.8593,55.7197,55.7297,4900.0
2011-12-27 15:40:00,55.84,55.89,55.75,55.8,6700.0,55.6898,55.7396,55.6,55.6499,6700.0
2011-12-27 15:50:00,55.8,55.85,55.68,55.77,19200.0,55.6499,55.6997,55.5302,55.62,19200.0
2011-12-28 09:30:00,55.55,55.99,55.22,55.66,8000.0,55.4006,55.8394,55.0714,55.5103,8000.0
2011-12-28 09:40:00,55.48,55.52,55.4,55.4,4200.0,55.3307,55.3706,55.251,55.251,4200.0
2011-12-28 09:50:00,55.39,55.41,55.3,55.31,7700.0,55.241,55.2609,55.1512,55.1612,7700.0
2011-12-28 10:00:00,55.36,55.58,55.26,55.58,6300.0,55.2111,55.4305,55.1113,55.4305,6300.0
2011-12-28 10:10:00,55.56,55.56,55.3,55.38,11700.0,55.4105,55.4105,55.1512,55.231,11700.0
2011-12-28 10:20:00,55.44,55.44,55.26,55.33,5900.0,55.2909,55.2909,55.1113,55.1811,5900.0
2011-12-28 10:30:00,55.33,55.41,55.3,55.32,10200.0,55.1811,55.2609,55.1512,55.1712,10200.0
2011-12-28 10:40:00,55.32,55.36,55.28,55.33,8300.0,55.1712,55.2111,55.1313,55.1811,8300.0
2011-12-28 10:50:00,55.39,55.39,55.29,55.31,7800.0,55.241,55.241,55.1413,55.1612,7800.0
2011-12-28 11:00:00,55.31,55.42,55.29,55.42,5300.0,55.1612,55.2709,55.1413,55.2709,5300.0
2011-12-28 11:10:00,55.42,55.53,55.33,55.53,7000.0,55.2709,55.3806,55.1811,55.3806,7000.0
2011-12-28 11:20:00,55.47,55.51,55.29,55.33,13200.0,55.3208,55.3607,55.1413,55.1811,13200.0
2011-12-28 11:30:00,55.32,55.47,55.3,55.43,24300.0,55.1712,55.3208,55.1512,55.2809,24300.0
2011-12-28 11:40:00,55.38,55.38,55.3,55.32,17000.0,55.231,55.231,55.1512,55.1712,17000.0
2011-12-28 11:50:00,55.34,55.35,55.28,55.3,15000.0,55.1911,55.2011,55.1313,55.1512,15000.0
2011-12-28 12:00:00,55.3,55.35,55.29,55.32,31400.0,55.1512,55.2011,55.1413,55.1712,31400.0
2011-12-28 12:10:00,55.33,55.34,55.29,55.32,12700.0,55.1811,55.1911,55.1413,55.1712,12700.0
2011-12-28 12:20:00,55.35,55.35,55.28,55.34,22800.0,55.2011,55.2011,55.1313,55.1911,22800.0
2011-12-28 12:30:00,55.32,55.45,55.31,55.37,7000.0,55.1712,55.3008,55.1612,55.221,7000.0
2011-12-28 12:40:00,55.39,55.53,55.37,55.42,4300.0,55.241,55.3806,55.221,55.2709,4300.0
2011-12-28 12:50:00,55.47,55.5,55.33,55.48,10500.0,55.3208,55.3507,55.1811,55.3307,10500.0
2011-12-28 13:00:00,55.46,55.53,55.39,55.48,8700.0,55.3108,55.3806,55.241,55.3307,8700.0
2011-12-28 13:10:00,55.48,55.72,55.46,55.62,5300.0,55.3307,55.5701,55.3108,55.4704,5300.0
2011-12-28 13:20:00,55.62,55.75,55.59,55.62,8400.0,55.4704,55.6,55.4404,55.4704,8400.0
2011-12-28 13:30:00,55.58,55.7,55.56,55.69,1800.0,55.4305,55.5502,55.4105,55.5402,1800.0
2011-12-28 13:40:00,55.67,55.71,55.66,55.66,5300.0,55.5202,55.5601,55.5103,55.5103,5300.0
2011-12-28 13:50:00,55.68,55.68,55.57,55.63,3600.0,55.5302,55.5302,55.4205,55.4803,3600.0
2011-12-28 14:00:00,55.61,55.64,55.49,55.49,4600.0,55.4604,55.4903,55.3407,55.3407,4600.0
2011-12-28 14:10:00,55.48,55.48,55.41,55.42,3500.0,55.3307,55.3307,55.2609,55.2709,3500.0
2011-12-28 14:20:00,55.42,55.42,55.36,55.4,3400.0,55.2709,55.2709,55.2111,55.251,3400.0
2011-12-28 14:30:00,55.4,55.4,55.3,55.31,5800.0,55.251,55.251,55.1512,55.1612,5800.0
2011-12-28 14:40:00,55.32,55.34,55.29,55.3,16000.0,55.1712,55.1911,55.1413,55.1512,16000.0
2011-12-28 14:50:00,55.31,55.32,55.13,55.13,34000.0,55.1612,55.1712,54.9817,54.9817,34000.0
2011-12-28 15:00:00,55.12,55.39,55.12,55.38,12100.0,54.9717,55.241,54.9717,55.231,12100.0
2011-12-28 15:10:00,55.39,55.49,55.29,55.3,6900.0,55.241,55.3407,55.1413,55.1512,6900.0
2011-12-28 15:20:00,55.34,55.4,55.27,55.35,24500.0,55.1911,55.251,55.1213,55.2011,24500.0
2011-12-28 15:30:00,55.32,55.39,55.29,55.3,16900.0,55.1712,55.241,55.1413,55.1512,16900.0
2011-12-28 15:40:00,55.33,55.4,55.29,55.32,9000.0,55.1811,55.251,55.1413,55.1712,9000.0
2011-12-28 15:50:00,55.32,55.42,55.29,55.37,28100.0,55.1712,55.2709,55.1413,55.221,28100.0
2011-12-29 09:30:00,55.16,55.5,55.16,55.33,15300.0,55.0116,55.3507,55.0116,55.1811,15300.0
2011-12-29 09:40:00,55.35,55.6,55.27,55.31,7600.0,55.2011,55.4504,55.1213,55.1612,7600.0
2011-12-29 09:50:00,55.3,55.37,55.26,55.35,14500.0,55.1512,55.221,55.1113,55.2011,14500.0
2011-12-29 10:00:00,55.42,55.42,55.29,55.39,13900.0,55.2709,55.2709,55.1413,55.241,13900.0
2011-12-29 10:10:00,55.31,55.37,55.31,55.35,3300.0,55.1612,55.221,55.1612,55.2011,3300.0
2011-12-29 10:20:00,55.32,55.36,55.3,55.36,9400.0,55.1712,55.2111,55.1512,55.2111,9400.0
2011-12-29 10:30:00,55.37,55.51,55.35,55.38,10300.0,55.221,55.3607,55.2011,55.231,10300.0
2011-12-29 10:40:00,55.37,55.41,55.31,55.33,11700.0,55.221,55.2609,55.1612,55.1811,11700.0
2011-12-29 10:50:00,55.35,55.37,55.29,55.3,70400.0,55.2011,55.221,55.1413,55.1512,70400.0
2011-12-29 11:00:00,55.32,55.41,55.3,55.3,8400.0,55.1712,55.2609,55.1512,55.1512,8400.0
2011-12-29 11:10:00,55.3,55.35,55.12,55.24,44100.0,55.1512,55.2011,54.9717,55.0914,44100.0
2011-12-29 11:20:00,55.25,55.37,55.22,55.31,10000.0,55.1014,55.221,55.0714,55.1612,10000.0
2011-12-29 11:30:00,55.31,55.37,55.23,55.31,13200.0,55.1612,55.221,55.0814,55.1612,13200.0
2011-12-29 11:40:00,55.33,55.62,55.33,55.58,5900.0,55.1811,55.4704,55.1811,55.4305,5900.0
2011-12-29 11:50:00,55.53,55.65,55.45,55.47,10600.0,55.3806,55.5003,55.3008,55.3208,10600.0
2011-12-29 12:00:00,55.51,55.65,55.47,55.65,10500.0,55.3607,55.5003,55.3208,55.5003,10500.0
2011-12-29 12:10:00,55.65,55.71,55.61,55.64,16100.0,55.5003,55.5601,55.4604,55.4903,16100.0
2011-12-29 12:20:00,55.64,55.86,55.58,55.84,16900.0,55.4903,55.7097,55.4305,55.6898,16900.0
2011-12-29 12:30:00,55.88,55.88,55.76,55.83,10400.0,55.7297,55.7297,55.61,55.6798,10400.0
2011-12-29 12:40:00,55.81,55.91,55.81,55.83,2000.0,55.6599,55.7596,55.6599,55.6798,2000.0
2011-12-29 12:50:00,55.85,55.89,55.74,55.75,10100.0,55.6997,55.7396,55.59,55.6,10100.0
2011-12-29 13:00:00,55.78,55.8,55.72,55.72,5900.0,55.6299,55.6499,55.5701,55.5701,5900.0
2011-12-29 13:10:00,55.68,55.7,55.55,55.61,3600.0,55.5302,55.5502,55.4006,55.4604,3600.0
2011-12-29 13:20:00,55.62,55.72,55.59,55.7,6900.0,55.4704,55.5701,55.4404,55.5502,6900.0
2011-12-29 13:30:00,55.7,55.74,55.67,55.71,2900.0,55.5502,55.59,55.5202,55.5601,2900.0
2011-12-29 13:40:00,55.73,55.75,55.65,55.69,3800.0,55.5801,55.6,55.5003,55.5402,3800.0
2011-12-29 13:50:00,55.77,55.79,55.72,55.75,4600.0,55.62,55.6399,55.5701,55.6,4600.0
2011-12-29 14:00:00,55.75,55.79,55.7,55.73,4500.0,55.6,55.6399,55.5502,55.5801,4500.0
2011-12-29 14:10:00,55.76,55.87,55.76,55.85,1100.0,55.61,55.7197,55.61,55.6997,1100.0
2011-12-29 14:20:00,55.87,55.96,55.81,55.84,40300.0,55.7197,55.8095,55.6599,55.6898,40300.0
2011-12-29 14:30:00,55.82,55.97,55.82,55.95,28900.0,55.6698,55.8194,55.6698,55.7995,28900.0
2011-12-29 14:40:00,55.93,55.97,55.88,55.89,2700.0,55.7795,55.8194,55.7297,55.7396,2700.0
2011-12-29 14:50:00,55.89,55.92,55.83,55.89,2300.0,55.7396,55.7696,55.6798,55.7396,2300.0
2011-12-29 15:00:00,55.89,56.0,55.89,56.0,7900.0,55.7396,55.8493,55.7396,55.8493,7900.0
2011-12-29 15:10:00,55.99,56.22,55.93,56.17,41300.0,55.8394,56.0688,55.7795,56.0189,41300.0
2011-12-29 15:20:00,56.16,56.26,56.02,56.24,15000.0,56.0089,56.1086,55.8693,56.0887,15000.0
2011-12-29 15:30:00,56.21,56.27,56.12,56.23,20200.0,56.0588,56.1186,55.969,56.0787,20200.0
2011-12-29 15:40:00,56.23,56.43,56.23,56.31,20400.0,56.0787,56.2782,56.0787,56.1585,20400.0
2011-12-29 15:50:00,56.3,56.42,56.29,56.3,37200.0,56.1485,56.2682,56.1386,56.1485,37200.0
2011-12-30 09:30:00,56.3,56.57,55.54,55.65,8900.0,56.1485,56.4178,55.3906,55.5003,8900.0
2011-12-30 09:40:00,55.67,55.95,55.65,55.94,12800.0,55.5202,55.7995,55.5003,55.7895,12800.0
2011-12-30 09:50:00,55.96,56.11,55.96,56.02,4100.0,55.8095,55.959,55.8095,55.8693,4100.0
2011-12-30 10:00:00,56.05,56.2,55.99,56.1,23400.0,55.8992,56.0488,55.8394,55.9491,23400.0
2011-12-30 10:10:00,56.09,56.09,55.97,55.97,2200.0,55.9391,55.9391,55.8194,55.8194,2200.0
2011-12-30 10:20:00,55.98,55.98,55.8,55.82,7400.0,55.8294,55.8294,55.6499,55.6698,7400.0
2011-12-30 10:30:00,55.84,55.89,55.8,55.89,5000.0,55.6898,55.7396,55.6499,55.7396,5000.0
2011-12-30 10:40:00,55.89,55.89,55.74,55.8,3400.0,55.7396,55.7396,55.59,55.6499,3400.0
2011-12-30 10:50:00,55.74,55.86,55.73,55.8,7600.0,55.59,55.7097,55.5801,55.6499,7600.0
2011-12-30 11:00:00,55.75,55.78,55.73,55.76,3300.0,55.6,55.6299,55.5801,55.61,3300.0
2011-12-30 11:10:00,55.76,55.9,55.76,55.89,5700.0,55.61,55.7496,55.61,55.7396,5700.0
2011-12-30 11:20:00,55.89,56.32,55.89,56.12,5500.0,55.7396,56.1685,55.7396,55.969,5500.0
2011-12-30 11:30:00,56.11,56.22,56.04,56.16,5900.0,55.959,56.0688,55.8892,56.0089,5900.0
2011-12-30 11:40:00,56.21,56.28,56.13,56.27,27800.0,56.0588,56.1286,55.979,56.1186,27800.0
2011-12-30 11:50:00,56.25,56.52,56.19,56.34,21000.0,56.0987,56.3679,56.0388,56.1884,21000.0
2011-12-30 12:00:00,56.31,56.47,56.25,56.32,3600.0,56.1585,56.3181,56.0987,56.1685,3600.0
2011-12-30 12:10:00,56.32,56.39,56.19,56.19,3900.0,56.1685,56.2383,56.0388,56.0388,3900.0
2011-12-30 12:20:00,56.18,56.32,56.16,56.29,3500.0,56.0289,56.1685,56.0089,56.1386,3500.0
2011-12-30 12:30:00,56.31,56.5,56.31,56.5,8000.0,56.1585,56.348,56.1585,56.348,8000.0
2011-12-30 12:40:00,56.48,56.48,56.42,56.45,2300.0,56.3281,56.3281,56.2682,56.2981,2300.0
2011-12-30 12:50:00,56.42,56.49,56.39,56.49,2500.0,56.2682,56.338,56.2383,56.338,2500.0
2011-12-30 13:00:00,56.48,56.53,56.39,56.45,4800.0,56.3281,56.3779,56.2383,56.2981,4800.0
2011-12-30 13:10:00,56.49,56.51,56.45,56.46,4500.0,56.338,56.358,56.2981,56.3081,4500.0
2011-12-30 13:20:00,56.47,56.54,56.22,56.22,6400.0,56.3181,56.3879,56.0688,56.0688,6400.0
2011-12-30 13:30:00,56.25,56.26,56.13,56.13,4300.0,56.0987,56.1086,55.979,55.979,4300.0
2011-12-30 13:40:00,56.13,56.26,56.09,56.24,6200.0,55.979,56.1086,55.9391,56.0887,6200.0
2011-12-30 13:50:00,56.18,56.21,56.11,56.16,2700.0,56.0289,56.0588,55.959,56.0089,2700.0
2011-12-30 14:00:00,56.18,56.22,56.14,56.2,11800.0,56.0289,56.0688,55.989,56.0488,11800.0
2011-12-30 14:10:00,56.2,56.25,56.17,56.25,3600.0,56.0488,56.0987,56.0189,56.0987,3600.0
2011-12-30 14:20:00,56.17,56.19,56.05,56.17,5000.0,56.0189,56.0388,55.8992,56.0189,5000.0
2011-12-30 14:30:00,56.22,56.24,56.06,56.07,3600.0,56.0688,56.0887,55.9092,55.9192,3600.0
2011-12-30 14:40:00,56.07,56.08,55.96,55.96,16700.0,55.9192,55.9291,55.8095,55.8095,16700.0
2011-12-30 14:50:00,55.99,56.0,55.95,55.98,3100.0,55.8394,55.8493,55.7995,55.8294,3100.0
2011-12-30 15:00:00,55.96,56.03,55.96,55.99,4100.0,55.8095,55.8793,55.8095,55.8394,4100.0
2011-12-30 15:10:00,56.01,56.13,56.0,56.08,7900.0,55.8593,55.979,55.8493,55.9291,7900.0
2011-12-30 15:20:00,56.06,56.12,56.03,56.09,5700.0,55.9092,55.969,55.8793,55.9391,5700.0
2011-12-30 15:30:00,56.06,56.08,56.03,56.04,4500.0,55.9092,55.9291,55.8793,55.8892,4500.0
2011-12-30 15:40:00,56.02,56.02,55.8,55.8,9300.0,55.8693,55.8693,55.6499,55.6499,9300.0
2011-12-30 15:50:00,55.78,55.86,55.42,55.43,67900.0,55.6299,55.7097,55.2709,55.2809,67900.0
2012-01-03 09:30:00,56.51,57.97,56.51,57.85,60600.0,56.358,57.814,56.358,57.6944,60600.0
2012-01-03 09:40:00,57.83,57.85,57.65,57.75,26000.0,57.6744,57.6944,57.4949,57.5946,26000.0
2012-01-03 09:50:00,57.77,57.77,57.54,57.57,32700.0,57.6146,57.6146,57.3852,57.4151,32700.0
2012-01-03 10:00:00,57.57,57.66,57.54,57.61,42700.0,57.4151,57.5049,57.3852,57.455,42700.0
2012-01-03 10:10:00,57.64,57.71,57.62,57.64,16400.0,57.4849,57.5547,57.465,57.4849,16400.0
2012-01-03 10:20:00,57.65,57.71,57.41,57.47,24600.0,57.4949,57.5547,57.2556,57.3154,24600.0
2012-01-03 10:30:00,57.47,57.51,57.12,57.12,26200.0,57.3154,57.3553,56.9663,56.9663,26200.0
2012-01-03 10:40:00,57.18,57.27,57.03,57.21,28100.0,57.0262,57.1159,56.8766,57.0561,28100.0
2012-01-03 10:50:00,57.2,57.29,57.17,57.2,15100.0,57.0461,57.1359,57.0162,57.0461,15100.0
2012-01-03 11:00:00,57.22,57.24,56.96,56.99,17600.0,57.0661,57.086,56.8068,56.8367,17600.0
2012-01-03 11:10:00,56.94,56.94,56.78,56.87,9100.0,56.7868,56.7868,56.6272,56.717,9100.0
2012-01-03 11:20:00,56.87,56.94,56.84,56.84,2400.0,56.717,56.7868,56.6871,56.6871,2400.0
2012-01-03 11:30:00,56.82,56.84,56.68,56.68,6700.0,56.6671,56.6871,56.5275,56.5275,6700.0
2012-01-03 11:40:00,56.63,56.63,56.45,56.5,4700.0,56.4777,56.4777,56.2981,56.348,4700.0
2012-01-03 11:50:00,56.5,56.55,56.45,56.49,13600.0,56.348,56.3979,56.2981,56.338,13600.0
2012-01-03 12:00:00,56.48,56.77,56.48,56.75,22400.0,56.3281,56.6173,56.3281,56.5973,22400.0
2012-01-03 12:10:00,56.75,56.75,56.4,56.47,26900.0,56.5973,56.5973,56.2483,56.3181,26900.0
2012-01-03 12:20:00,56.45,56.47,56.39,56.42,21600.0,56.2981,56.3181,56.2383,56.2682,21600.0
2012-01-03 12:30:00,56.43,56.51,56.32,56.32,45300.0,56.2782,56.358,56.1685,56.1685,45300.0
2012-01-03 12:40:00,56.33,56.43,56.33,56.35,3600.0,56.1785,56.2782,56.1785,56.1984,3600.0
2012-01-03 12:50:00,56.34,56.41,56.24,56.32,3900.0,56.1884,56.2582,56.0887,56.1685,3900.0
2012-01-03 13:00:00,56.34,56.45,56.33,56.34,7000.0,56.1884,56.2981,56.1785,56.1884,7000.0
2012-01-03 13:10:00,56.32,56.41,56.29,56.41,10000.0,56.1685,56.2582,56.1386,56.2582,10000.0
2012-01-03 13:20:00,56.41,56.44,56.36,56.43,2200.0,56.2582,56.2882,56.2084,56.2782,2200.0
2012-01-03 13:30:00,56.44,56.45,56.38,56.38,4200.0,56.2882,56.2981,56.2283,56.2283,4200.0
2012-01-03 13:40:00,56.39,56.45,56.38,56.45,10900.0,56.2383,56.2981,56.2283,56.2981,10900.0
2012-01-03 13:50:00,56.45,56.48,56.38,56.41,8700.0,56.2981,56.3281,56.2283,56.2582,8700.0
2012-01-03 14:00:00,56.44,56.47,56.42,56.43,9700.0,56.2882,56.3181,56.2682,56.2782,9700.0
2012-01-03 14:10:00,56.4,56.41,56.34,56.34,5900.0,56.2483,56.2582,56.1884,56.1884,5900.0
2012-01-03 14:20:00,56.34,56.37,56.3,56.34,7400.0,56.1884,56.2183,56.1485,56.1884,7400.0
2012-01-03 14:30:00,56.36,56.43,56.31,56.36,10000.0,56.2084,56.2782,56.1585,56.2084,10000.0
2012-01-03 14:40:00,56.33,56.48,56.33,56.45,6000.0,56.1785,56.3281,56.1785,56.2981,6000.0
2012-01-03 14:50:00,56.42,56.6,56.42,56.48,23000.0,56.2682,56.4477,56.2682,56.3281,23000.0
2012-01-03 15:00:00,56.5,56.5,56.36,56.42,15700.0,56.348,56.348,56.2084,56.2682,15700.0
2012-01-03 15:10:00,56.45,56.51,56.39,56.43,11600.0,56.2981,56.358,56.2383,56.2782,11600.0
2012-01-03 15:20:00,56.43,56.44,56.33,56.36,11800.0,56.2782,56.2882,56.1785,56.2084,11800.0
2012-01-03 15:30:00,56.35,56.48,56.34,56.46,12600.0,56.1984,56.3281,56.1884,56.3081,12600.0
2012-01-03 15:40:00,56.45,56.69,56.45,56.52,22700.0,56.2981,56.5375,56.2981,56.3679,22700.0
2012-01-03 15:50:00,56.51,56.51,56.32,56.43,34000.0,56.358,56.358,56.1685,56.2782,34000.0
2012-01-04 09:30:00,56.47,56.62,56.01,56.52,35100.0,56.3181,56.4677,55.8593,56.3679,35100.0
2012-01-04 09:40:00,56.52,57.29,56.5,57.29,34900.0,56.3679,57.1359,56.348,57.1359,34900.0
2012-01-04 09:50:00,57.28,57.51,57.27,57.51,35000.0,57.1259,57.3553,57.1159,57.3553,35000.0
2012-01-04 10:00:00,57.53,57.61,57.38,57.49,143800.0,57.3752,57.455,57.2256,57.3353,143800.0
2012-01-04 10:10:00,57.48,57.98,57.41,57.57,158300.0,57.3254,57.824,57.2556,57.4151,158300.0
2012-01-04 10:20:00,57.58,57.76,57.52,57.71,33900.0,57.4251,57.6046,57.3653,57.5547,33900.0
2012-01-04 10:30:00,57.67,57.7,57.46,57.49,34800.0,57.5149,57.5448,57.3054,57.3353,34800.0
2012-01-04 10:40:00,57.49,57.6,57.47,57.58,58200.0,57.3353,57.445,57.3154,57.4251,58200.0
2012-01-04 10:50:00,57.58,57.6,57.52,57.52,29100.0,57.4251,57.445,57.3653,57.3653,29100.0
2012-01-04 11:00:00,57.55,57.92,57.48,57.79,70100.0,57.3952,57.7642,57.3254,57.6345,70100.0
2012-01-04 11:10:00,57.8,57.8,57.67,57.7,27700.0,57.6445,57.6445,57.5149,57.5448,27700.0
2012-01-04 11:20:00,57.7,57.75,57.62,57.73,20300.0,57.5448,57.5946,57.465,57.5747,20300.0
2012-01-04 11:30:00,57.72,57.83,57.64,57.73,39100.0,57.5647,57.6744,57.4849,57.5747,39100.0
2012-01-04 11:40:00,57.73,57.73,57.59,57.7,18900.0,57.5747,57.5747,57.4351,57.5448,18900.0
2012-01-04 11:50:00,57.68,57.75,57.6,57.73,51900.0,57.5248,57.5946,57.445,57.5747,51900.0
2012-01-04 12:00:00,57.74,57.75,57.67,57.67,32900.0,57.5847,57.5946,57.5149,57.5149,32900.0
2012-01-04 12:10:00,57.69,57.75,57.62,57.74,26500.0,57.5348,57.5946,57.465,57.5847,26500.0
2012-01-04 12:20:00,57.7,57.75,57.7,57.7,13500.0,57.5448,57.5946,57.5448,57.5448,13500.0
2012-01-04 12:30:00,57.72,57.75,57.66,57.71,30600.0,57.5647,57.5946,57.5049,57.5547,30600.0
2012-01-04 12:40:00,57.7,57.75,57.69,57.75,14000.0,57.5448,57.5946,57.5348,57.5946,14000.0
2012-01-04 12:50:00,57.73,57.75,57.6,57.65,12100.0,57.5747,57.5946,57.445,57.4949,12100.0
2012-01-04 13:00:00,57.63,57.73,57.6,57.68,27000.0,57.475,57.5747,57.445,57.5248,27000.0
2012-01-04 13:10:00,57.68,57.69,57.6,57.64,16500.0,57.5248,57.5348,57.445,57.4849,16500.0
2012-01-04 13:20:00,57.67,57.81,57.6,57.72,52300.0,57.5149,57.6545,57.445,57.5647,52300.0
2012-01-04 13:30:00,57.74,57.76,57.6,57.69,33300.0,57.5847,57.6046,57.445,57.5348,33300.0
2012-01-04 13:40:00,57.69,57.72,57.62,57.69,68800.0,57.5348,57.5647,57.465,57.5348,68800.0
2012-01-04 13:50:00,57.69,57.72,57.63,57.63,47000.0,57.5348,57.5647,57.475,57.475,47000.0
2012-01-04 14:00:00,57.63,57.7,57.62,57.64,39400.0,57.475,57.5448,57.465,57.4849,39400.0
2012-01-04 14:10:00,57.65,57.71,57.63,57.7,31900.0,57.4949,57.5547,57.475,57.5448,31900.0
2012-01-04 14:20:00,57.7,57.96,57.69,57.95,35000.0,57.5448,57.8041,57.5348,57.7941,35000.0
2012-01-04 14:30:00,57.95,57.98,57.85,57.89,46900.0,57.7941,57.824,57.6944,57.7343,46900.0
2012-01-04 14:40:00,57.89,57.97,57.89,57.93,98700.0,57.7343,57.814,57.7343,57.7742,98700.0
2012-01-04 14:50:00,57.92,57.98,57.9,57.95,48700.0,57.7642,57.824,57.7442,57.7941,48700.0
2012-01-04 15:00:00,57.94,57.97,57.87,57.93,60500.0,57.7841,57.814,57.7143,57.7742,60500.0
2012-01-04 15:10:00,57.91,57.99,57.9,57.93,46800.0,57.7542,57.834,57.7442,57.7742,46800.0
2012-01-04 15:20:00,57.94,57.96,57.78,57.81,49500.0,57.7841,57.8041,57.6246,57.6545,49500.0
2012-01-04 15:30:00,57.81,57.9,57.73,57.8,38600.0,57.6545,57.7442,57.5747,57.6445,38600.0
2012-01-04 15:40:00,57.8,57.8,57.74,57.77,68500.0,57.6445,57.6445,57.5847,57.6146,68500.0
2012-01-04 15:50:00,57.78,57.86,57.76,57.8,92400.0,57.6246,57.7043,57.6046,57.6445,92400.0
2012-01-05 09:30:00,57.73,58.71,57.7,58.34,74400.0,57.5747,58.5521,57.5448,58.183,74400.0
2012-01-05 09:40:00,58.29,58.29,57.95,58.16,35200.0,58.1332,58.1332,57.7941,58.0035,35200.0
2012-01-05 09:50:00,58.12,58.53,58.07,58.45,134400.0,57.9636,58.3725,57.9138,58.2928,134400.0
2012-01-05 10:00:00,58.33,58.48,58.28,58.38,45200.0,58.1731,58.3227,58.1232,58.2229,45200.0
2012-01-05 10:10:00,58.38,58.83,58.28,58.8,70200.0,58.2229,58.6717,58.1232,58.6418,70200.0
2012-01-05 10:20:00,58.79,59.0,58.78,58.96,34200.0,58.6318,58.8413,58.6219,58.8014,34200.0
2012-01-05 10:30:00,58.96,58.97,58.43,58.45,53400.0,58.8014,58.8114,58.2728,58.2928,53400.0
2012-01-05 10:40:00,58.43,58.77,58.4,58.75,21800.0,58.2728,58.6119,58.2429,58.5919,21800.0
2012-01-05 10:50:00,58.75,58.84,58.63,58.84,101200.0,58.5919,58.6817,58.4723,58.6817,101200.0
2012-01-05 11:00:00,58.88,59.36,58.83,59.36,56400.0,58.7216,59.2003,58.6717,59.2003,56400.0
2012-01-05 11:10:00,59.31,59.65,59.27,59.49,42400.0,59.1504,59.4895,59.1105,59.33,42400.0
2012-01-05 11:20:00,59.43,59.59,59.28,59.59,48300.0,59.2701,59.4297,59.1205,59.4297,48300.0
2012-01-05 11:30:00,59.59,59.71,59.55,59.62,24900.0,59.4297,59.5494,59.3898,59.4596,24900.0
2012-01-05 11:40:00,59.62,59.8,59.56,59.74,27500.0,59.4596,59.6391,59.3998,59.5793,27500.0
2012-01-05 11:50:00,59.81,59.95,59.73,59.73,28400.0,59.6491,59.7887,59.5693,59.5693,28400.0
2012-01-05 12:00:00,59.77,59.96,59.76,59.96,13300.0,59.6092,59.7987,59.5992,59.7987,13300.0
2012-01-05 12:10:00,59.95,60.03,59.92,59.96,16100.0,59.7887,59.8685,59.7588,59.7987,16100.0
2012-01-05 12:20:00,60.01,60.26,59.87,60.19,21800.0,59.8486,60.0979,59.7089,60.0281,21800.0
2012-01-05 12:30:00,60.26,60.5,60.2,60.49,20500.0,60.0979,60.3372,60.038,60.3273,20500.0
2012-01-05 12:40:00,60.49,60.73,60.48,60.72,31500.0,60.3273,60.5666,60.3173,60.5566,31500.0
2012-01-05 12:50:00,60.7,60.9,60.5,60.9,42600.0,60.5367,60.7362,60.3372,60.7362,42600.0
2012-01-05 13:00:00,60.89,60.91,60.72,60.74,13500.0,60.7262,60.7461,60.5566,60.5766,13500.0
2012-01-05 13:10:00,60.73,60.99,60.73,60.97,14500.0,60.5666,60.8259,60.5666,60.806,14500.0
2012-01-05 13:20:00,60.94,61.62,60.9,61.56,60300.0,60.7761,61.4542,60.7362,61.3944,60300.0
2012-01-05 13:30:00,61.59,61.97,61.27,61.89,91300.0,61.4243,61.8033,61.1052,61.7235,91300.0
2012-01-05 13:40:00,61.89,62.2,61.32,61.32,44900.0,61.7235,62.0327,61.155,61.155,44900.0
2012-01-05 13:50:00,61.33,61.6,60.89,60.9,49200.0,61.165,61.4343,60.7262,60.7362,49200.0
2012-01-05 14:00:00,60.91,61.15,60.83,60.86,34300.0,60.7461,60.9855,60.6664,60.6963,34300.0
2012-01-05 14:10:00,60.89,60.89,60.5,60.54,37700.0,60.7262,60.7262,60.3372,60.3771,37700.0
2012-01-05 14:20:00,60.56,60.65,60.32,60.53,52400.0,60.3971,60.4868,60.1577,60.3672,52400.0
2012-01-05 14:30:00,60.51,60.68,60.47,60.6,57800.0,60.3472,60.5168,60.3073,60.437,57800.0
2012-01-05 14:40:00,60.6,61.03,60.59,60.86,40400.0,60.437,60.8658,60.427,60.6963,40400.0
2012-01-05 14:50:00,60.88,60.99,60.72,60.83,32800.0,60.7162,60.8259,60.5566,60.6664,32800.0
2012-01-05 15:00:00,60.83,61.3,60.63,61.3,56200.0,60.6664,61.1351,60.4669,61.1351,56200.0
2012-01-05 15:10:00,61.33,61.37,60.89,60.98,50100.0,61.165,61.2049,60.7262,60.8159,50100.0
2012-01-05 15:20:00,60.94,61.14,60.82,61.1,47500.0,60.7761,60.9755,60.6564,60.9356,47500.0
2012-01-05 15:30:00,61.09,61.36,60.98,60.99,64700.0,60.9257,61.1949,60.8159,60.8259,64700.0
2012-01-05 15:40:00,60.98,61.15,60.91,60.96,67100.0,60.8159,60.9855,60.7461,60.796,67100.0
2012-01-05 15:50:00,60.94,61.04,60.77,60.94,121900.0,60.7761,60.8758,60.6065,60.7761,121900.0
2012-01-06 09:30:00,61.92,64.19,61.74,64.08,154600.0,61.7534,64.0173,61.5739,63.9076,154600.0
2012-01-06 09:40:00,64.09,64.77,64.03,64.69,124400.0,63.9176,64.5958,63.8577,64.516,124400.0
2012-01-06 09:50:00,64.68,65.95,64.54,65.14,159300.0,64.506,65.7726,64.3664,64.9648,159300.0
2012-01-06 10:00:00,65.09,65.25,64.5,64.67,70100.0,64.9149,65.0745,64.3265,64.496,70100.0
2012-01-06 10:10:00,64.68,65.33,64.59,65.07,58900.0,64.506,65.1542,64.4162,64.8949,58900.0
2012-01-06 10:20:00,65.07,65.22,64.67,64.89,66400.0,64.8949,65.0445,64.496,64.7154,66400.0
2012-01-06 10:30:00,64.9,64.94,64.65,64.78,37000.0,64.7254,64.7653,64.4761,64.6057,37000.0
2012-01-06 10:40:00,64.74,65.03,64.65,64.76,43600.0,64.5658,64.8551,64.4761,64.5858,43600.0
2012-01-06 10:50:00,64.81,65.01,64.68,65.0,36100.0,64.6356,64.8351,64.506,64.8251,36100.0
2012-01-06 11:00:00,64.98,65.16,64.78,64.98,105500.0,64.8052,64.9847,64.6057,64.8052,105500.0
2012-01-06 11:10:00,64.97,65.08,64.79,65.0,32500.0,64.7952,64.9049,64.6157,64.8251,32500.0
2012-01-06 11:20:00,65.0,65.43,64.83,65.27,35400.0,64.8251,65.254,64.6556,65.0944,35400.0
2012-01-06 11:30:00,65.22,65.5,65.17,65.46,42200.0,65.0445,65.3238,64.9947,65.2839,42200.0
2012-01-06 11:40:00,65.45,65.5,65.22,65.4,26900.0,65.2739,65.3238,65.0445,65.2241,26900.0
2012-01-06 11:50:00,65.4,65.8,65.35,65.7,103900.0,65.2241,65.623,65.1742,65.5232,103900.0
2012-01-06 12:00:00,65.68,66.0,65.66,65.87,61400.0,65.5033,65.8224,65.4834,65.6928,61400.0
2012-01-06 12:10:00,65.89,66.0,65.85,65.89,18200.0,65.7127,65.8224,65.6728,65.7127,18200.0
2012-01-06 12:20:00,65.87,66.0,65.63,65.75,67000.0,65.6928,65.8224,65.4534,65.5731,67000.0
2012-01-06 12:30:00,65.73,65.81,65.46,65.47,17400.0,65.5532,65.633,65.2839,65.2939,17400.0
2012-01-06 12:40:00,65.46,65.65,65.43,65.65,8500.0,65.2839,65.4734,65.254,65.4734,8500.0
2012-01-06 12:50:00,65.6,65.73,65.53,65.61,5800.0,65.4235,65.5532,65.3537,65.4335,5800.0
2012-01-06 13:00:00,65.61,65.78,65.56,65.77,12500.0,65.4335,65.603,65.3836,65.5931,12500.0
2012-01-06 13:10:00,65.71,65.77,65.6,65.76,12700.0,65.5332,65.5931,65.4235,65.5831,12700.0
2012-01-06 13:20:00,65.72,65.78,65.49,65.64,48200.0,65.5432,65.603,65.3138,65.4634,48200.0
2012-01-06 13:30:00,65.65,65.86,65.52,65.73,54500.0,65.4734,65.6828,65.3437,65.5532,54500.0
2012-01-06 13:40:00,65.73,65.99,65.72,65.93,70600.0,65.5532,65.8125,65.5432,65.7526,70600.0
2012-01-06 13:50:00,65.96,66.0,65.86,65.96,75100.0,65.7825,65.8224,65.6828,65.7825,75100.0
2012-01-06 14:00:00,65.95,65.97,65.54,65.63,97900.0,65.7726,65.7925,65.3637,65.4534,97900.0
2012-01-06 14:10:00,65.66,65.66,65.5,65.6,40800.0,65.4834,65.4834,65.3238,65.4235,40800.0
2012-01-06 14:20:00,65.62,65.63,65.27,65.34,39800.0,65.4435,65.4534,65.0944,65.1642,39800.0
2012-01-06 14:30:00,65.31,65.53,65.31,65.47,33800.0,65.1343,65.3537,65.1343,65.2939,33800.0
2012-01-06 14:40:00,65.44,65.72,65.43,65.7,36100.0,65.2639,65.5432,65.254,65.5232,36100.0
2012-01-06 14:50:00,65.69,65.84,65.51,65.84,38000.0,65.5133,65.6629,65.3338,65.6629,38000.0
2012-01-06 15:00:00,65.84,65.97,65.72,65.84,65700.0,65.6629,65.7925,65.5432,65.6629,65700.0
2012-01-06 15:10:00,65.86,65.9,65.72,65.9,65200.0,65.6828,65.7227,65.5432,65.7227,65200.0
2012-01-06 15:20:00,65.88,65.9,65.72,65.78,74300.0,65.7028,65.7227,65.5432,65.603,74300.0
2012-01-06 15:30:00,65.78,65.81,65.62,65.7,123300.0,65.603,65.633,65.4435,65.5232,123300.0
2012-01-06 15:40:00,65.69,65.74,65.66,65.7,119200.0,65.5133,65.5631,65.4834,65.5232,119200.0
2012-01-06 15:50:00,65.71,65.87,65.68,65.8,113500.0,65.5332,65.6928,65.5033,65.623,113500.0
2012-01-09 09:30:00,66.01,68.42,66.0,66.31,131600.0,65.8324,68.2359,65.8224,66.1316,131600.0
2012-01-09 09:40:00,66.35,66.37,65.84,65.98,105200.0,66.1715,66.1914,65.6629,65.8025,105200.0
2012-01-09 09:50:00,65.98,66.06,65.87,66.03,29100.0,65.8025,65.8823,65.6928,65.8524,29100.0
2012-01-09 10:00:00,66.03,66.03,65.61,65.78,29400.0,65.8524,65.8524,65.4335,65.603,29400.0
2012-01-09 10:10:00,65.8,65.97,65.57,65.65,92300.0,65.623,65.7925,65.3936,65.4734,92300.0
2012-01-09 10:20:00,65.66,65.73,65.53,65.58,9100.0,65.4834,65.5532,65.3537,65.4036,9100.0
2012-01-09 10:30:00,65.64,65.68,65.44,65.6,45500.0,65.4634,65.5033,65.2639,65.4235,45500.0
2012-01-09 10:40:00,65.56,65.74,65.38,65.52,30800.0,65.3836,65.5631,65.2041,65.3437,30800.0
2012-01-09 10:50:00,65.56,65.62,65.43,65.48,13400.0,65.3836,65.4435,65.254,65.3038,13400.0
2012-01-09 11:00:00,65.48,65.57,65.22,65.49,32600.0,65.3038,65.3936,65.0445,65.3138,32600.0
2012-01-09 11:10:00,65.47,65.51,65.31,65.39,24100.0,65.2939,65.3338,65.1343,65.2141,24100.0
2012-01-09 11:20:00,65.38,65.66,65.34,65.55,16800.0,65.2041,65.4834,65.1642,65.3737,16800.0
2012-01-09 11:30:00,65.54,65.55,65.4,65.51,17000.0,65.3637,65.3737,65.2241,65.3338,17000.0
2012-01-09 11:40:00,65.54,65.57,65.44,65.5,26900.0,65.3637,65.3936,65.2639,65.3238,26900.0
2012-01-09 11:50:00,65.55,65.62,65.37,65.4,24700.0,65.3737,65.4435,65.1941,65.2241,24700.0
2012-01-09 12:00:00,65.4,65.65,65.4,65.65,20800.0,65.2241,65.4734,65.2241,65.4734,20800.0
2012-01-09 12:10:00,65.62,65.7,65.6,65.64,18200.0,65.4435,65.5232,65.4235,65.4634,18200.0
2012-01-09 12:20:00,65.61,65.64,65.41,65.5,62200.0,65.4335,65.4634,65.234,65.3238,62200.0
2012-01-09 12:30:00,65.51,65.76,65.49,65.76,20200.0,65.3338,65.5831,65.3138,65.5831,20200.0
2012-01-09 12:40:00,65.75,66.01,65.75,65.95,31800.0,65.5731,65.8324,65.5731,65.7726,31800.0
2012-01-09 12:50:00,65.91,65.91,65.33,65.33,13200.0,65.7327,65.7327,65.1542,65.1542,13200.0
2012-01-09 13:00:00,65.38,65.59,65.34,65.41,12800.0,65.2041,65.4135,65.1642,65.234,12800.0
2012-01-09 13:10:00,65.46,65.49,65.39,65.46,11600.0,65.2839,65.3138,65.2141,65.2839,11600.0
2012-01-09 13:20:00,65.44,65.53,65.43,65.52,10100.0,65.2639,65.3537,65.254,65.3437,10100.0
2012-01-09 13:30:00,65.49,65.57,65.46,65.47,21300.0,65.3138,65.3936,65.2839,65.2939,21300.0
2012-01-09 13:40:00,65.5,65.78,65.5,65.78,29000.0,65.3238,65.603,65.3238,65.603,29000.0
2012-01-09 13:50:00,65.78,65.78,65.55,65.74,42200.0,65.603,65.603,65.3737,65.5631,42200.0
2012-01-09 14:00:00,65.75,65.84,65.72,65.76,38000.0,65.5731,65.6629,65.5432,65.5831,38000.0
2012-01-09 14:10:00,65.75,65.96,65.75,65.85,25200.0,65.5731,65.7825,65.5731,65.6728,25200.0
2012-01-09 14:20:00,65.85,65.88,65.64,65.64,20200.0,65.6728,65.7028,65.4634,65.4634,20200.0
2012-01-09 14:30:00,65.66,65.74,65.57,65.66,30100.0,65.4834,65.5631,65.3936,65.4834,30100.0
2012-01-09 14:40:00,65.63,65.65,65.37,65.49,22700.0,65.4534,65.4734,65.1941,65.3138,22700.0
2012-01-09 14:50:00,65.49,65.63,65.44,65.61,25500.0,65.3138,65.4534,65.2639,65.4335,25500.0
2012-01-09 15:00:00,65.61,65.72,65.47,65.52,39300.0,65.4335,65.5432,65.2939,65.3437,39300.0
2012-01-09 15:10:00,65.48,65.55,65.42,65.44,22100.0,65.3038,65.3737,65.244,65.2639,22100.0
2012-01-09 15:20:00,65.43,65.51,65.26,65.26,30300.0,65.254,65.3338,65.0844,65.0844,30300.0
2012-01-09 15:30:00,65.3,65.54,65.28,65.44,38700.0,65.1243,65.3637,65.1044,65.2639,38700.0
2012-01-09 15:40:00,65.47,65.54,65.4,65.42,39900.0,65.2939,65.3637,65.2241,65.244,39900.0
2012-01-09 15:50:00,65.42,65.56,65.41,65.48,64000.0,65.244,65.3836,65.234,65.3038,64000.0
2012-01-10 09:30:00,74.71,75.83,72.41,73.1,944700.0,74.509,75.626,72.2152,72.9033,944700.0
2012-01-10 09:40:00,73.1,74.11,73.0,73.15,289800.0,72.9033,73.9106,72.8036,72.9532,289800.0
2012-01-10 09:50:00,73.22,73.45,72.39,72.66,281300.0,73.023,73.2524,72.1953,72.4645,281300.0
2012-01-10 10:00:00,72.64,72.91,72.19,72.25,166900.0,72.4446,72.7139,71.9958,72.0556,166900.0
2012-01-10 10:10:00,72.25,72.4,72.0,72.11,162900.0,72.0556,72.2052,71.8063,71.916,162900.0
2012-01-10 10:20:00,72.11,72.87,72.11,72.82,79000.0,71.916,72.674,71.916,72.6241,79000.0
2012-01-10 10:30:00,72.75,73.21,72.59,73.1,63500.0,72.5543,73.013,72.3947,72.9033,63500.0
2012-01-10 10:40:00,73.03,73.57,72.59,73.32,78900.0,72.8335,73.3721,72.3947,73.1227,78900.0
2012-01-10 10:50:00,73.32,74.35,73.32,74.19,81300.0,73.1227,74.15,73.1227,73.9904,81300.0
2012-01-10 11:00:00,74.14,74.4,74.04,74.3,84500.0,73.9405,74.1998,73.8408,74.1001,84500.0
2012-01-10 11:10:00,74.3,74.33,73.45,73.49,102300.0,74.1001,74.13,73.2524,73.2923,102300.0
2012-01-10 11:20:00,73.52,73.77,73.4,73.77,41400.0,73.3222,73.5715,73.2025,73.5715,41400.0
2012-01-10 11:30:00,73.72,73.98,73.68,73.93,83200.0,73.5217,73.781,73.4818,73.7311,83200.0
2012-01-10 11:40:00,73.92,74.0,73.48,73.53,96600.0,73.7211,73.8009,73.2823,73.3322,96600.0
2012-01-10 11:50:00,73.53,73.86,73.19,73.23,65800.0,73.3322,73.6613,72.9931,73.033,65800.0
2012-01-10 12:00:00,73.27,73.48,73.25,73.46,18900.0,73.0729,73.2823,73.0529,73.2624,18900.0
2012-01-10 12:10:00,73.45,73.49,73.34,73.37,24100.0,73.2524,73.2923,73.1427,73.1726,24100.0
2012-01-10 12:20:00,73.36,73.5,73.07,73.36,24800.0,73.1626,73.3023,72.8734,73.1626,24800.0
2012-01-10 12:30:00,73.36,73.59,73.29,73.29,26700.0,73.1626,73.392,73.0928,73.0928,26700.0
2012-01-10 12:40:00,73.26,73.5,73.26,73.5,21900.0,73.0629,73.3023,73.0629,73.3023,21900.0
2012-01-10 12:50:00,73.5,73.5,73.44,73.44,22100.0,73.3023,73.3023,73.2424,73.2424,22100.0
2012-01-10 13:00:00,73.43,73.56,73.38,73.47,44800.0,73.2325,73.3621,73.1826,73.2723,44800.0
2012-01-10 13:10:00,73.44,73.51,73.35,73.45,22300.0,73.2424,73.3122,73.1527,73.2524,22300.0
2012-01-10 13:20:00,73.47,73.47,73.34,73.41,19000.0,73.2723,73.2723,73.1427,73.2125,19000.0
2012-01-10 13:30:00,73.41,73.49,73.32,73.36,27500.0,73.2125,73.2923,73.1227,73.1626,27500.0
2012-01-10 13:40:00,73.35,73.43,73.25,73.29,25700.0,73.1527,73.2325,73.0529,73.0928,25700.0
2012-01-10 13:50:00,73.32,73.38,73.03,73.36,47900.0,73.1227,73.1826,72.8335,73.1626,47900.0
2012-01-10 14:00:00,73.38,73.7,73.26,73.6,37300.0,73.1826,73.5017,73.0629,73.402,37300.0
2012-01-10 14:10:00,73.62,73.87,73.4,73.47,46900.0,73.4219,73.6713,73.2025,73.2723,46900.0
2012-01-10 14:20:00,73.49,73.58,73.4,73.4,35500.0,73.2923,73.3821,73.2025,73.2025,35500.0
2012-01-10 14:30:00,73.42,73.5,73.42,73.49,43600.0,73.2225,73.3023,73.2225,73.2923,43600.0
2012-01-10 14:40:00,73.48,73.5,73.44,73.48,27600.0,73.2823,73.3023,73.2424,73.2823,27600.0
2012-01-10 14:50:00,73.5,73.5,73.36,73.46,45400.0,73.3023,73.3023,73.1626,73.2624,45400.0
2012-01-10 15:00:00,73.45,73.55,73.45,73.48,54900.0,73.2524,73.3521,73.2524,73.2823,54900.0
2012-01-10 15:10:00,73.49,73.65,73.46,73.5,105600.0,73.2923,73.4519,73.2624,73.3023,105600.0
2012-01-10 15:20:00,73.5,73.82,73.37,73.8,92200.0,73.3023,73.6214,73.1726,73.6015,92200.0
2012-01-10 15:30:00,73.8,74.25,73.8,74.25,86500.0,73.6015,74.0502,73.6015,74.0502,86500.0
2012-01-10 15:40:00,74.24,74.38,74.0,74.33,87900.0,74.0403,74.1799,73.8009,74.13,87900.0
2012-01-10 15:50:00,74.34,74.67,74.07,74.47,162800.0,74.14,74.4691,73.8707,74.2697,162800.0
2012-01-11 09:30:00,74.1,74.74,73.69,74.06,94600.0,73.9007,74.5389,73.4918,73.8608,94600.0
2012-01-11 09:40:00,74.01,74.42,74.0,74.31,49400.0,73.8109,74.2198,73.8009,74.1101,49400.0
2012-01-11 09:50:00,74.29,74.39,74.0,74.39,27300.0,74.0901,74.1899,73.8009,74.1899,27300.0
2012-01-11 10:00:00,74.4,74.75,74.16,74.7,40000.0,74.1998,74.5489,73.9605,74.499,40000.0
2012-01-11 10:10:00,74.75,75.21,74.73,75.0,109100.0,74.5489,75.0077,74.529,74.7982,109100.0
2012-01-11 10:20:00,75.0,75.79,74.99,75.79,94100.0,74.7982,75.5861,74.7883,75.5861,94100.0
2012-01-11 10:30:00,75.77,76.09,75.36,76.09,80600.0,75.5662,75.8853,75.1573,75.8853,80600.0
2012-01-11 10:40:00,76.07,76.07,75.53,76.01,25200.0,75.8654,75.8654,75.3268,75.8055,25200.0
2012-01-11 10:50:00,76.0,76.26,75.95,76.2,47700.0,75.7955,76.0548,75.7457,75.995,47700.0
2012-01-11 11:00:00,76.15,76.6,76.03,76.38,58000.0,75.9451,76.3939,75.8255,76.1745,58000.0
2012-01-11 11:10:00,76.37,76.58,76.02,76.39,49600.0,76.1645,76.374,75.8155,76.1845,49600.0
2012-01-11 11:20:00,76.41,76.88,76.13,76.13,83300.0,76.2044,76.6732,75.9252,75.9252,83300.0
2012-01-11 11:30:00,76.12,76.18,75.92,76.04,78400.0,75.9152,75.9751,75.7158,75.8354,78400.0
2012-01-11 11:40:00,76.04,76.2,75.87,75.97,77800.0,75.8354,75.995,75.6659,75.7656,77800.0
2012-01-11 11:50:00,76.0,76.13,75.96,76.06,30200.0,75.7955,75.9252,75.7556,75.8554,30200.0
2012-01-11 12:00:00,76.03,76.15,76.0,76.0,57500.0,75.8255,75.9451,75.7955,75.7955,57500.0
2012-01-11 12:10:00,76.01,76.09,75.96,75.96,84200.0,75.8055,75.8853,75.7556,75.7556,84200.0
2012-01-11 12:20:00,75.93,76.1,75.83,76.09,38100.0,75.7257,75.8953,75.626,75.8853,38100.0
2012-01-11 12:30:00,76.06,76.34,76.06,76.17,50400.0,75.8554,76.1346,75.8554,75.9651,50400.0
2012-01-11 12:40:00,76.13,76.86,76.13,76.86,60400.0,75.9252,76.6532,75.9252,76.6532,60400.0
2012-01-11 12:50:00,76.82,76.85,76.06,76.15,61800.0,76.6133,76.6433,75.8554,75.9451,61800.0
2012-01-11 13:00:00,76.18,76.41,76.03,76.06,55800.0,75.9751,76.2044,75.8255,75.8554,55800.0
2012-01-11 13:10:00,76.09,76.2,76.02,76.03,67400.0,75.8853,75.995,75.8155,75.8255,67400.0
2012-01-11 13:20:00,76.05,76.08,75.96,76.0,43000.0,75.8454,75.8753,75.7556,75.7955,43000.0
2012-01-11 13:30:00,76.0,76.39,75.99,76.24,49800.0,75.7955,76.1845,75.7856,76.0349,49800.0
2012-01-11 13:40:00,76.24,76.26,76.01,76.02,46500.0,76.0349,76.0548,75.8055,75.8155,46500.0
2012-01-11 13:50:00,76.02,76.65,76.0,76.65,51800.0,75.8155,76.4438,75.7955,76.4438,51800.0
2012-01-11 14:00:00,76.66,76.79,76.45,76.61,62000.0,76.4538,76.5834,76.2443,76.4039,62000.0
2012-01-11 14:10:00,76.56,76.9,76.56,76.74,55700.0,76.354,76.6931,76.354,76.5335,55700.0
2012-01-11 14:20:00,76.78,76.9,76.59,76.77,64800.0,76.5734,76.6931,76.384,76.5635,64800.0
2012-01-11 14:30:00,76.8,76.99,76.79,76.92,57400.0,76.5934,76.7829,76.5834,76.7131,57400.0
2012-01-11 14:40:00,76.89,76.99,76.8,76.97,51500.0,76.6831,76.7829,76.5934,76.7629,51500.0
2012-01-11 14:50:00,76.98,77.08,76.81,76.92,49600.0,76.7729,76.8726,76.6034,76.7131,49600.0
2012-01-11 15:00:00,76.92,76.99,76.54,76.64,56000.0,76.7131,76.7829,76.3341,76.4338,56000.0
2012-01-11 15:10:00,76.69,76.69,76.41,76.5,63200.0,76.4837,76.4837,76.2044,76.2942,63200.0
2012-01-11 15:20:00,76.48,76.74,76.2,76.7,76200.0,76.2742,76.5335,75.995,76.4937,76200.0
2012-01-11 15:30:00,76.71,77.0,76.63,76.98,51700.0,76.5036,76.7928,76.4238,76.7729,51700.0
2012-01-11 15:40:00,76.98,77.1,76.73,77.04,62800.0,76.7729,76.8926,76.5236,76.8327,62800.0
2012-01-11 15:50:00,77.08,77.44,77.07,77.36,132100.0,76.8726,77.2317,76.8627,77.1519,132100.0
2012-01-12 09:30:00,77.01,78.41,77.0,78.23,86100.0,76.8028,78.1991,76.7928,78.0195,86100.0
2012-01-12 09:40:00,78.28,78.66,77.5,77.84,82500.0,78.0694,78.4484,77.2915,77.6306,82500.0
2012-01-12 09:50:00,77.84,78.94,77.81,78.91,116700.0,77.6306,78.7276,77.6007,78.6977,116700.0
2012-01-12 10:00:00,78.9,79.7,78.36,79.37,168400.0,78.6877,79.4856,78.1492,79.1565,168400.0
2012-01-12 10:10:00,79.38,79.39,77.89,78.34,109800.0,79.1664,79.1764,77.6805,78.1292,109800.0
2012-01-12 10:20:00,78.34,78.8,78.14,78.75,68000.0,78.1292,78.588,77.9298,78.5381,68000.0
2012-01-12 10:30:00,78.8,78.8,78.33,78.6,50400.0,78.588,78.588,78.1193,78.3885,50400.0
2012-01-12 10:40:00,78.54,78.78,78.39,78.78,27500.0,78.3287,78.5681,78.1791,78.5681,27500.0
2012-01-12 10:50:00,78.8,79.01,78.6,78.81,59300.0,78.588,78.7974,78.3885,78.598,59300.0
2012-01-12 11:00:00,78.69,79.41,78.69,78.85,50200.0,78.4783,79.1964,78.4783,78.6379,50200.0
2012-01-12 11:10:00,78.82,79.19,78.8,79.0,56000.0,78.608,78.977,78.588,78.7875,56000.0
2012-01-12 11:20:00,79.01,79.12,78.92,79.07,33600.0,78.7974,78.9071,78.7077,78.8573,33600.0
2012-01-12 11:30:00,79.06,79.8,79.03,79.76,76700.0,78.8473,79.5853,78.8174,79.5454,76700.0
2012-01-12 11:40:00,79.76,79.94,79.63,79.87,90000.0,79.5454,79.7249,79.4158,79.6551,90000.0
2012-01-12 11:50:00,79.88,79.97,79.37,79.5,86000.0,79.6651,79.7549,79.1565,79.2861,86000.0
2012-01-12 12:00:00,79.56,79.72,79.08,79.08,66200.0,79.346,79.5055,78.8673,78.8673,66200.0
2012-01-12 12:10:00,79.07,79.36,79.06,79.12,39200.0,78.8573,79.1465,78.8473,78.9071,39200.0
2012-01-12 12:20:00,79.13,79.64,79.13,79.4,56700.0,78.9171,79.4257,78.9171,79.1864,56700.0
2012-01-12 12:30:00,79.4,79.62,78.99,79.05,58100.0,79.1864,79.4058,78.7775,78.8373,58100.0
2012-01-12 12:40:00,79.0,79.29,78.83,79.29,26300.0,78.7875,79.0767,78.6179,79.0767,26300.0
2012-01-12 12:50:00,79.29,79.4,79.12,79.39,28300.0,79.0767,79.1864,78.9071,79.1764,28300.0
2012-01-12 13:00:00,79.4,79.59,79.16,79.16,37100.0,79.1864,79.3759,78.947,78.947,37100.0
2012-01-12 13:10:00,79.17,79.45,79.16,79.31,39700.0,78.957,79.2363,78.947,79.0966,39700.0
2012-01-12 13:20:00,79.33,79.5,79.28,79.5,14300.0,79.1166,79.2861,79.0667,79.2861,14300.0
2012-01-12 13:30:00,79.5,79.78,79.42,79.47,42100.0,79.2861,79.5654,79.2063,79.2562,42100.0
2012-01-12 13:40:00,79.47,79.52,78.86,78.86,37500.0,79.2562,79.3061,78.6478,78.6478,37500.0
2012-01-12 13:50:00,78.86,78.92,78.65,78.66,41100.0,78.6478,78.7077,78.4384,78.4484,41100.0
2012-01-12 14:00:00,78.66,78.82,78.62,78.82,165600.0,78.4484,78.608,78.4085,78.608,165600.0
2012-01-12 14:10:00,78.8,79.25,78.79,79.02,27600.0,78.588,79.0368,78.578,78.8074,27600.0
2012-01-12 14:20:00,79.04,79.04,78.72,78.8,25100.0,78.8274,78.8274,78.5082,78.588,25100.0
2012-01-12 14:30:00,78.79,78.85,78.62,78.64,22100.0,78.578,78.6379,78.4085,78.4284,22100.0
2012-01-12 14:40:00,78.62,78.69,78.54,78.69,17700.0,78.4085,78.4783,78.3287,78.4783,17700.0
2012-01-12 14:50:00,78.64,78.88,78.54,78.88,25600.0,78.4284,78.6678,78.3287,78.6678,25600.0
2012-01-12 15:00:00,78.89,79.06,78.82,78.95,37600.0,78.6778,78.8473,78.608,78.7376,37600.0
2012-01-12 15:10:00,78.93,78.94,78.69,78.74,23500.0,78.7177,78.7276,78.4783,78.5282,23500.0
2012-01-12 15:20:00,78.76,78.79,78.54,78.69,37800.0,78.5481,78.578,78.3287,78.4783,37800.0
2012-01-12 15:30:00,78.71,78.71,78.48,78.54,44600.0,78.4982,78.4982,78.2689,78.3287,44600.0
2012-01-12 15:40:00,78.52,78.57,78.23,78.27,57500.0,78.3088,78.3586,78.0195,78.0594,57500.0
2012-01-12 15:50:00,78.26,78.29,78.1,78.27,111200.0,78.0495,78.0794,77.8899,78.0594,111200.0
2012-01-13 09:30:00,78.34,79.5,77.78,79.31,92200.0,78.1292,79.2861,77.5708,79.0966,92200.0
2012-01-13 09:40:00,79.39,79.87,79.01,79.58,80900.0,79.1764,79.6551,78.7974,79.3659,80900.0
2012-01-13 09:50:00,79.45,79.89,79.4,79.43,87300.0,79.2363,79.6751,79.1864,79.2163,87300.0
2012-01-13 10:00:00,79.48,79.49,78.74,79.1,59100.0,79.2662,79.2762,78.5282,78.8872,59100.0
2012-01-13 10:10:00,79.05,79.25,78.75,78.77,38700.0,78.8373,79.0368,78.5381,78.5581,38700.0
2012-01-13 10:20:00,78.75,78.97,78.52,78.64,60600.0,78.5381,78.7575,78.3088,78.4284,60600.0
2012-01-13 10:30:00,78.59,78.65,78.22,78.27,70000.0,78.3786,78.4384,78.0096,78.0594,70000.0
2012-01-13 10:40:00,78.29,78.67,78.05,78.53,15100.0,78.0794,78.4584,77.84,78.3187,15100.0
2012-01-13 10:50:00,78.61,78.87,78.46,78.69,17500.0,78.3985,78.6578,78.2489,78.4783,17500.0
2012-01-13 11:00:00,78.74,78.84,78.5,78.52,24400.0,78.5282,78.6279,78.2888,78.3088,24400.0
2012-01-13 11:10:00,78.56,78.64,78.42,78.59,24600.0,78.3487,78.4284,78.209,78.3786,24600.0
2012-01-13 11:20:00,78.64,78.64,78.12,78.51,65200.0,78.4284,78.4284,77.9098,78.2988,65200.0
2012-01-13 11:30:00,78.51,79.13,77.93,77.93,144700.0,78.2988,78.9171,77.7203,77.7203,144700.0
2012-01-13 11:40:00,77.92,78.43,77.88,78.3,46200.0,77.7104,78.219,77.6705,78.0894,46200.0
2012-01-13 11:50:00,78.25,78.49,78.11,78.17,34700.0,78.0395,78.2788,77.8999,77.9597,34700.0
2012-01-13 12:00:00,78.15,78.4,78.14,78.25,52900.0,77.9398,78.1891,77.9298,78.0395,52900.0
2012-01-13 12:10:00,78.25,78.4,78.16,78.35,34100.0,78.0395,78.1891,77.9497,78.1392,34100.0
2012-01-13 12:20:00,78.34,78.37,78.02,78.23,42100.0,78.1292,78.1592,77.8101,78.0195,42100.0
2012-01-13 12:30:00,78.23,78.33,78.2,78.26,28700.0,78.0195,78.1193,77.9896,78.0495,28700.0
2012-01-13 12:40:00,78.24,78.28,78.17,78.25,22700.0,78.0295,78.0694,77.9597,78.0395,22700.0
2012-01-13 12:50:00,78.25,78.37,78.23,78.36,15600.0,78.0395,78.1592,78.0195,78.1492,15600.0
2012-01-13 13:00:00,78.36,78.51,78.16,78.25,44200.0,78.1492,78.2988,77.9497,78.0395,44200.0
2012-01-13 13:10:00,78.25,78.47,78.25,78.36,41000.0,78.0395,78.2589,78.0395,78.1492,41000.0
2012-01-13 13:20:00,78.36,78.9,78.34,78.83,34100.0,78.1492,78.6877,78.1292,78.6179,34100.0
2012-01-13 13:30:00,78.83,79.12,78.78,79.12,42900.0,78.6179,78.9071,78.5681,78.9071,42900.0
2012-01-13 13:40:00,79.09,79.32,78.88,79.29,30000.0,78.8772,79.1066,78.6678,79.0767,30000.0
2012-01-13 13:50:00,79.28,79.38,78.81,78.81,45600.0,79.0667,79.1664,78.598,78.598,45600.0
2012-01-13 14:00:00,78.84,78.87,78.35,78.56,42100.0,78.6279,78.6578,78.1392,78.3487,42100.0
2012-01-13 14:10:00,78.61,78.62,78.36,78.49,28800.0,78.3985,78.4085,78.1492,78.2788,28800.0
2012-01-13 14:20:00,78.5,78.69,78.35,78.45,31100.0,78.2888,78.4783,78.1392,78.2389,31100.0
2012-01-13 14:30:00,78.45,78.93,78.43,78.7,41300.0,78.2389,78.7177,78.219,78.4883,41300.0
2012-01-13 14:40:00,78.7,79.0,78.65,79.0,28900.0,78.4883,78.7875,78.4384,78.7875,28900.0
2012-01-13 14:50:00,78.98,79.0,78.91,78.99,54100.0,78.7675,78.7875,78.6977,78.7775,54100.0
2012-01-13 15:00:00,78.98,79.0,78.8,79.0,31900.0,78.7675,78.7875,78.588,78.7875,31900.0
2012-01-13 15:10:00,78.99,79.0,78.78,78.78,44500.0,78.7775,78.7875,78.5681,78.5681,44500.0
2012-01-13 15:20:00,78.67,79.0,78.67,78.94,32200.0,78.4584,78.7875,78.4584,78.7276,32200.0
2012-01-13 15:30:00,78.94,78.97,78.75,78.88,39400.0,78.7276,78.7575,78.5381,78.6678,39400.0
2012-01-13 15:40:00,78.89,78.95,78.67,78.92,57500.0,78.6778,78.7376,78.4584,78.7077,57500.0
2012-01-13 15:50:00,78.9,78.96,78.77,78.92,51000.0,78.6877,78.7476,78.5581,78.7077,51000.0
2012-01-17 09:30:00,77.77,78.49,77.75,77.94,112000.0,77.5608,78.2788,77.5408,77.7303,112000.0
2012-01-17 09:40:00,77.96,78.4,77.87,78.04,45700.0,77.7503,78.1891,77.6605,77.8301,45700.0
2012-01-17 09:50:00,78.07,78.09,77.61,77.82,75800.0,77.86,77.8799,77.4012,77.6106,75800.0
2012-01-17 10:00:00,77.89,78.12,77.62,77.62,88500.0,77.6805,77.9098,77.4112,77.4112,88500.0
2012-01-17 10:10:00,77.61,77.71,77.42,77.55,50100.0,77.4012,77.5009,77.2117,77.3414,50100.0
2012-01-17 10:20:00,77.61,77.76,77.53,77.72,20600.0,77.4012,77.5508,77.3214,77.5109,20600.0
2012-01-17 10:30:00,77.74,78.0,77.7,77.98,27300.0,77.5309,77.7902,77.491,77.7702,27300.0
2012-01-17 10:40:00,77.95,78.01,77.88,77.99,24400.0,77.7403,77.8001,77.6705,77.7802,24400.0
2012-01-17 10:50:00,77.99,78.0,77.7,77.86,82000.0,77.7802,77.7902,77.491,77.6505,82000.0
2012-01-17 11:00:00,77.88,78.22,77.86,78.22,259900.0,77.6705,78.0096,77.6505,78.0096,259900.0
2012-01-17 11:10:00,78.26,78.26,77.91,78.08,17600.0,78.0495,78.0495,77.7004,77.8699,17600.0
2012-01-17 11:20:00,78.08,78.24,77.89,78.24,29200.0,77.8699,78.0295,77.6805,78.0295,29200.0
2012-01-17 11:30:00,78.21,78.48,78.09,78.24,20800.0,77.9996,78.2689,77.8799,78.0295,20800.0
2012-01-17 11:40:00,78.3,78.31,78.22,78.29,16700.0,78.0894,78.0993,78.0096,78.0794,16700.0
2012-01-17 11:50:00,78.3,78.34,78.24,78.3,17700.0,78.0894,78.1292,78.0295,78.0894,17700.0
2012-01-17 12:00:00,78.3,78.32,78.24,78.29,29900.0,78.0894,78.1093,78.0295,78.0794,29900.0
2012-01-17 12:10:00,78.3,78.81,78.29,78.62,43600.0,78.0894,78.598,78.0794,78.4085,43600.0
2012-01-17 12:20:00,78.6,78.63,78.34,78.4,23800.0,78.3885,78.4185,78.1292,78.1891,23800.0
2012-01-17 12:30:00,78.4,78.4,77.98,78.19,47100.0,78.1891,78.1891,77.7702,77.9796,47100.0
2012-01-17 12:40:00,78.19,78.28,78.08,78.2,10700.0,77.9796,78.0694,77.8699,77.9896,10700.0
2012-01-17 12:50:00,78.21,78.26,77.6,78.11,33500.0,77.9996,78.0495,77.3912,77.8999,33500.0
2012-01-17 13:00:00,78.11,78.24,77.86,78.08,20900.0,77.8999,78.0295,77.6505,77.8699,20900.0
2012-01-17 13:10:00,78.11,78.17,77.94,78.15,31300.0,77.8999,77.9597,77.7303,77.9398,31300.0
2012-01-17 13:20:00,78.16,78.16,77.99,78.0,25400.0,77.9497,77.9497,77.7802,77.7902,25400.0
2012-01-17 13:30:00,77.99,78.08,77.88,78.0,14900.0,77.7802,77.8699,77.6705,77.7902,14900.0
2012-01-17 13:40:00,78.0,78.04,77.94,77.95,15300.0,77.7902,77.8301,77.7303,77.7403,15300.0
2012-01-17 13:50:00,78.01,78.05,77.88,77.99,18000.0,77.8001,77.84,77.6705,77.7802,18000.0
2012-01-17 14:00:00,78.02,78.02,77.89,78.01,14800.0,77.8101,77.8101,77.6805,77.8001,14800.0
2012-01-17 14:10:00,78.0,78.03,77.89,78.0,18200.0,77.7902,77.8201,77.6805,77.7902,18200.0
2012-01-17 14:20:00,77.99,78.07,77.96,78.07,32100.0,77.7802,77.86,77.7503,77.86,32100.0
2012-01-17 14:30:00,78.07,78.15,77.96,78.06,27700.0,77.86,77.9398,77.7503,77.85,27700.0
2012-01-17 14:40:00,78.06,78.23,78.0,78.09,30500.0,77.85,78.0195,77.7902,77.8799,30500.0
2012-01-17 14:50:00,78.11,78.11,77.81,77.94,22300.0,77.8999,77.8999,77.6007,77.7303,22300.0
2012-01-17 15:00:00,77.99,78.0,77.89,77.98,22100.0,77.7802,77.7902,77.6805,77.7702,22100.0
2012-01-17 15:10:00,78.0,78.0,77.46,77.5,30800.0,77.7902,77.7902,77.2516,77.2915,30800.0
2012-01-17 15:20:00,77.47,78.0,77.47,78.0,21800.0,77.2616,77.7902,77.2616,77.7902,21800.0
2012-01-17 15:30:00,77.99,78.01,77.97,77.99,58100.0,77.7802,77.8001,77.7602,77.7802,58100.0
2012-01-17 15:40:00,77.99,78.13,77.96,78.0,63700.0,77.7802,77.9198,77.7503,77.7902,63700.0
2012-01-17 15:50:00,78.0,78.08,77.93,77.99,108500.0,77.7902,77.8699,77.7203,77.7802,108500.0
2012-01-18 09:30:00,77.98,77.98,76.69,77.76,35300.0,77.7702,77.7702,76.4837,77.5508,35300.0
2012-01-18 09:40:00,77.84,78.37,77.8,78.37,15900.0,77.6306,78.1592,77.5907,78.1592,15900.0
2012-01-18 09:50:00,78.41,78.41,77.53,77.73,62000.0,78.1991,78.1991,77.3214,77.5209,62000.0
2012-01-18 10:00:00,77.81,77.9,77.48,77.56,33400.0,77.6007,77.6904,77.2716,77.3513,33400.0
2012-01-18 10:10:00,77.59,77.65,77.38,77.65,64900.0,77.3813,77.4411,77.1718,77.4411,64900.0
2012-01-18 10:20:00,77.6,77.69,77.38,77.46,81700.0,77.3912,77.481,77.1718,77.2516,81700.0
2012-01-18 10:30:00,77.47,77.88,77.46,77.85,118600.0,77.2616,77.6705,77.2516,77.6406,118600.0
2012-01-18 10:40:00,77.9,78.03,77.84,77.91,22200.0,77.6904,77.8201,77.6306,77.7004,22200.0
2012-01-18 10:50:00,77.87,78.03,77.74,77.83,13100.0,77.6605,77.8201,77.5309,77.6206,13100.0
2012-01-18 11:00:00,77.82,77.84,77.65,77.65,6200.0,77.6106,77.6306,77.4411,77.4411,6200.0
2012-01-18 11:10:00,77.72,78.06,77.59,78.0,21100.0,77.5109,77.85,77.3813,77.7902,21100.0
2012-01-18 11:20:00,78.03,78.11,77.78,77.78,110500.0,77.8201,77.8999,77.5708,77.5708,110500.0
2012-01-18 11:30:00,77.82,77.99,77.61,77.61,9100.0,77.6106,77.7802,77.4012,77.4012,9100.0
2012-01-18 11:40:00,77.66,77.96,77.66,77.66,9200.0,77.4511,77.7503,77.4511,77.4511,9200.0
2012-01-18 11:50:00,77.72,77.81,77.56,77.81,74600.0,77.5109,77.6007,77.3513,77.6007,74600.0
2012-01-18 12:00:00,77.83,77.99,77.75,77.91,12500.0,77.6206,77.7802,77.5408,77.7004,12500.0
2012-01-18 12:10:00,77.84,78.07,77.83,77.98,15700.0,77.6306,77.86,77.6206,77.7702,15700.0
2012-01-18 12:20:00,77.96,78.29,77.96,78.09,24700.0,77.7503,78.0794,77.7503,77.8799,24700.0
2012-01-18 12:30:00,78.1,78.26,78.08,78.22,33100.0,77.8899,78.0495,77.8699,78.0096,33100.0
2012-01-18 12:40:00,78.27,78.4,78.26,78.4,14000.0,78.0594,78.1891,78.0495,78.1891,14000.0
2012-01-18 12:50:00,78.39,78.63,78.36,78.5,17500.0,78.1791,78.4185,78.1492,78.2888,17500.0
2012-01-18 13:00:00,78.48,78.48,78.24,78.36,8500.0,78.2689,78.2689,78.0295,78.1492,8500.0
2012-01-18 13:10:00,78.41,78.5,78.25,78.5,4900.0,78.1991,78.2888,78.0395,78.2888,4900.0
2012-01-18 13:20:00,78.54,78.78,78.49,78.69,9600.0,78.3287,78.5681,78.2788,78.4783,9600.0
2012-01-18 13:30:00,78.69,78.88,78.57,78.81,8000.0,78.4783,78.6678,78.3586,78.598,8000.0
2012-01-18 13:40:00,78.84,78.93,78.78,78.9,11900.0,78.6279,78.7177,78.5681,78.6877,11900.0
2012-01-18 13:50:00,78.85,78.9,78.74,78.84,9000.0,78.6379,78.6877,78.5282,78.6279,9000.0
2012-01-18 14:00:00,78.86,78.94,78.82,78.84,5700.0,78.6478,78.7276,78.608,78.6279,5700.0
2012-01-18 14:10:00,78.84,78.84,78.6,78.74,11000.0,78.6279,78.6279,78.3885,78.5282,11000.0
2012-01-18 14:20:00,78.7,78.92,78.7,78.92,6600.0,78.4883,78.7077,78.4883,78.7077,6600.0
2012-01-18 14:30:00,78.89,79.0,78.81,78.92,12100.0,78.6778,78.7875,78.598,78.7077,12100.0
2012-01-18 14:40:00,78.99,79.1,78.93,79.06,6400.0,78.7775,78.8872,78.7177,78.8473,6400.0
2012-01-18 14:50:00,79.09,79.29,79.01,79.1,12100.0,78.8772,79.0767,78.7974,78.8872,12100.0
2012-01-18 15:00:00,79.1,79.18,78.85,78.97,9900.0,78.8872,78.967,78.6379,78.7575,9900.0
2012-01-18 15:10:00,78.93,79.1,78.8,78.93,10500.0,78.7177,78.8872,78.588,78.7177,10500.0
2012-01-18 15:20:00,78.85,79.04,78.85,78.85,11900.0,78.6379,78.8274,78.6379,78.6379,11900.0
2012-01-18 15:30:00,78.86,78.95,78.62,78.95,19300.0,78.6478,78.7376,78.4085,78.7376,19300.0
2012-01-18 15:40:00,78.96,78.98,78.56,78.6,26900.0,78.7476,78.7675,78.3487,78.3885,26900.0
2012-01-18 15:50:00,78.62,78.94,78.57,78.94,55000.0,78.4085,78.7276,78.3586,78.7276,55000.0
2012-01-19 09:30:00,78.53,79.29,78.28,79.11,20300.0,78.3187,79.0767,78.0694,78.8972,20300.0
2012-01-19 09:40:00,79.22,79.95,79.09,79.88,46400.0,79.0069,79.7349,78.8772,79.6651,46400.0
2012-01-19 09:50:00,79.88,80.07,79.47,79.89,193400.0,79.6651,79.8546,79.2562,79.6751,193400.0
2012-01-19 10:00:00,79.89,80.0,79.39,79.8,82600.0,79.6751,79.7848,79.1764,79.5853,82600.0
2012-01-19 10:10:00,79.8,79.8,79.65,79.8,11300.0,79.5853,79.5853,79.4357,79.5853,11300.0
2012-01-19 10:20:00,79.79,79.8,79.47,79.7,9500.0,79.5753,79.5853,79.2562,79.4856,9500.0
2012-01-19 10:30:00,79.7,79.8,79.55,79.64,19800.0,79.4856,79.5853,79.336,79.4257,19800.0
2012-01-19 10:40:00,79.68,79.68,79.31,79.43,12400.0,79.4656,79.4656,79.0966,79.2163,12400.0
2012-01-19 10:50:00,79.37,79.82,79.34,79.79,21100.0,79.1565,79.6053,79.1266,79.5753,21100.0
2012-01-19 11:00:00,79.8,80.0,79.73,79.84,36000.0,79.5853,79.7848,79.5155,79.6252,36000.0
2012-01-19 11:10:00,79.9,80.0,79.79,79.94,12200.0,79.685,79.7848,79.5753,79.7249,12200.0
2012-01-19 11:20:00,79.98,80.0,79.67,79.77,9200.0,79.7648,79.7848,79.4557,79.5554,9200.0
2012-01-19 11:30:00,79.77,79.85,79.67,79.74,11800.0,79.5554,79.6352,79.4557,79.5255,11800.0
2012-01-19 11:40:00,79.72,79.85,79.53,79.85,12300.0,79.5055,79.6352,79.316,79.6352,12300.0
2012-01-19 11:50:00,79.8,79.95,79.76,79.91,17900.0,79.5853,79.7349,79.5454,79.695,17900.0
2012-01-19 12:00:00,79.82,80.0,79.68,79.9,28700.0,79.6053,79.7848,79.4656,79.685,28700.0
2012-01-19 12:10:00,79.83,79.99,79.72,79.99,5100.0,79.6152,79.7748,79.5055,79.7748,5100.0
2012-01-19 12:20:00,79.95,80.23,79.83,79.93,36200.0,79.7349,80.0142,79.6152,79.715,36200.0
2012-01-19 12:30:00,79.82,79.92,79.6,79.8,12600.0,79.6053,79.705,79.3859,79.5853,12600.0
2012-01-19 12:40:00,79.82,79.94,79.73,79.81,6800.0,79.6053,79.7249,79.5155,79.5953,6800.0
2012-01-19 12:50:00,79.82,79.94,79.72,79.94,15500.0,79.6053,79.7249,79.5055,79.7249,15500.0
2012-01-19 13:00:00,79.94,79.95,79.82,79.94,3000.0,79.7249,79.7349,79.6053,79.7249,3000.0
2012-01-19 13:10:00,79.98,79.99,79.88,79.95,9400.0,79.7648,79.7748,79.6651,79.7349,9400.0
2012-01-19 13:20:00,79.94,80.33,79.94,80.29,13600.0,79.7249,80.1139,79.7249,80.074,13600.0
2012-01-19 13:30:00,80.28,80.39,80.16,80.39,9900.0,80.064,80.1737,79.9443,80.1737,9900.0
2012-01-19 13:40:00,80.37,80.78,80.35,80.66,34200.0,80.1538,80.5627,80.1338,80.443,34200.0
2012-01-19 13:50:00,80.7,80.7,80.28,80.34,10900.0,80.4829,80.4829,80.064,80.1239,10900.0
2012-01-19 14:00:00,80.26,80.38,80.25,80.29,10300.0,80.0441,80.1638,80.0341,80.074,10300.0
2012-01-19 14:10:00,80.25,80.29,80.11,80.14,9000.0,80.0341,80.074,79.8945,79.9244,9000.0
2012-01-19 14:20:00,80.14,80.18,79.85,79.91,19400.0,79.9244,79.9643,79.6352,79.695,19400.0
2012-01-19 14:30:00,79.92,80.05,79.65,79.85,22300.0,79.705,79.8346,79.4357,79.6352,22300.0
2012-01-19 14:40:00,79.81,79.9,79.73,79.88,22900.0,79.5953,79.685,79.5155,79.6651,22900.0
2012-01-19 14:50:00,79.89,80.08,79.88,79.97,21500.0,79.6751,79.8646,79.6651,79.7549,21500.0
2012-01-19 15:00:00,79.96,80.05,79.9,80.04,21700.0,79.7449,79.8346,79.685,79.8247,21700.0
2012-01-19 15:10:00,80.01,80.11,79.95,80.02,15000.0,79.7948,79.8945,79.7349,79.8047,15000.0
2012-01-19 15:20:00,80.11,80.11,79.7,79.7,11600.0,79.8945,79.8945,79.4856,79.4856,11600.0
2012-01-19 15:30:00,79.71,79.94,79.67,79.87,15900.0,79.4956,79.7249,79.4557,79.6551,15900.0
2012-01-19 15:40:00,79.87,79.93,79.76,79.8,20800.0,79.6551,79.715,79.5454,79.5853,20800.0
2012-01-19 15:50:00,79.8,79.85,79.56,79.76,54800.0,79.5853,79.6352,79.346,79.5454,54800.0
2012-01-20 09:30:00,79.74,79.81,78.4,79.35,50700.0,79.5255,79.5953,78.1891,79.1365,50700.0
2012-01-20 09:40:00,79.44,79.44,78.38,78.41,13900.0,79.2263,79.2263,78.1691,78.1991,13900.0
2012-01-20 09:50:00,78.41,78.67,77.61,77.84,48900.0,78.1991,78.4584,77.4012,77.6306,48900.0
2012-01-20 10:00:00,77.95,78.16,77.79,77.93,19400.0,77.7403,77.9497,77.5807,77.7203,19400.0
2012-01-20 10:10:00,77.92,77.97,77.62,77.81,25100.0,77.7104,77.7602,77.4112,77.6007,25100.0
2012-01-20 10:20:00,77.81,78.3,77.81,78.19,16100.0,77.6007,78.0894,77.6007,77.9796,16100.0
2012-01-20 10:30:00,78.2,78.22,77.93,78.0,5700.0,77.9896,78.0096,77.7203,77.7902,5700.0
2012-01-20 10:40:00,77.92,78.07,77.88,77.91,7400.0,77.7104,77.86,77.6705,77.7004,7400.0
2012-01-20 10:50:00,77.85,77.91,77.68,77.81,5600.0,77.6406,77.7004,77.471,77.6007,5600.0
2012-01-20 11:00:00,77.94,78.1,77.72,78.05,18800.0,77.7303,77.8899,77.5109,77.84,18800.0
2012-01-20 11:10:00,78.0,78.0,77.72,77.91,6500.0,77.7902,77.7902,77.5109,77.7004,6500.0
2012-01-20 11:20:00,77.95,77.99,77.82,77.85,6000.0,77.7403,77.7802,77.6106,77.6406,6000.0
2012-01-20 11:30:00,77.81,77.99,77.77,77.81,9900.0,77.6007,77.7802,77.5608,77.6007,9900.0
2012-01-20 11:40:00,77.88,77.93,77.74,77.9,4600.0,77.6705,77.7203,77.5309,77.6904,4600.0
2012-01-20 11:50:00,77.84,77.97,77.8,77.97,4300.0,77.6306,77.7602,77.5907,77.7602,4300.0
2012-01-20 12:00:00,77.94,77.98,77.86,77.93,3700.0,77.7303,77.7702,77.6505,77.7203,3700.0
2012-01-20 12:10:00,77.92,78.13,77.84,78.1,12200.0,77.7104,77.9198,77.6306,77.8899,12200.0
2012-01-20 12:20:00,78.08,78.1,77.84,77.93,4700.0,77.8699,77.8899,77.6306,77.7203,4700.0
2012-01-20 12:30:00,77.98,78.02,77.86,77.9,5100.0,77.7702,77.8101,77.6505,77.6904,5100.0
2012-01-20 12:40:00,77.92,77.99,77.79,77.91,6800.0,77.7104,77.7802,77.5807,77.7004,6800.0
2012-01-20 12:50:00,77.84,77.92,77.84,77.9,2400.0,77.6306,77.7104,77.6306,77.6904,2400.0
2012-01-20 13:00:00,77.94,78.0,77.84,77.87,4200.0,77.7303,77.7902,77.6306,77.6605,4200.0
2012-01-20 13:10:00,77.9,77.94,77.77,77.85,8200.0,77.6904,77.7303,77.5608,77.6406,8200.0
2012-01-20 13:20:00,77.81,77.97,77.81,77.92,10500.0,77.6007,77.7602,77.6007,77.7104,10500.0
2012-01-20 13:30:00,77.93,78.03,77.79,78.03,8800.0,77.7203,77.8201,77.5807,77.8201,8800.0
2012-01-20 13:40:00,78.0,78.05,77.93,78.0,10600.0,77.7902,77.84,77.7203,77.7902,10600.0
2012-01-20 13:50:00,78.01,78.1,77.89,78.0,10500.0,77.8001,77.8899,77.6805,77.7902,10500.0
2012-01-20 14:00:00,77.98,78.06,77.95,78.0,12500.0,77.7702,77.85,77.7403,77.7902,12500.0
2012-01-20 14:10:00,78.0,78.05,77.95,78.02,12500.0,77.7902,77.84,77.7403,77.8101,12500.0
2012-01-20 14:20:00,78.05,78.07,77.71,77.77,9400.0,77.84,77.86,77.5009,77.5608,9400.0
2012-01-20 14:30:00,77.78,77.78,77.56,77.73,6900.0,77.5708,77.5708,77.3513,77.5209,6900.0
2012-01-20 14:40:00,77.74,77.82,77.55,77.58,6500.0,77.5309,77.6106,77.3414,77.3713,6500.0
2012-01-20 14:50:00,77.57,77.63,77.5,77.53,12700.0,77.3613,77.4212,77.2915,77.3214,12700.0
2012-01-20 15:00:00,77.51,77.82,77.44,77.66,16400.0,77.3015,77.6106,77.2317,77.4511,16400.0
2012-01-20 15:10:00,77.71,78.0,77.57,78.0,56000.0,77.5009,77.7902,77.3613,77.7902,56000.0
2012-01-20 15:20:00,78.0,78.0,77.8,77.92,20800.0,77.7902,77.7902,77.5907,77.7104,20800.0
2012-01-20 15:30:00,77.91,78.0,77.86,78.0,23200.0,77.7004,77.7902,77.6505,77.7902,23200.0
2012-01-20 15:40:00,78.0,78.38,77.97,78.38,23700.0,77.7902,78.1691,77.7602,78.1691,23700.0
2012-01-20 15:50:00,78.37,78.39,78.19,78.32,37600.0,78.1592,78.1791,77.9796,78.1093,37600.0
2012-01-23 09:30:00,78.67,79.65,78.03,79.48,23000.0,78.4584,79.4357,77.8201,79.2662,23000.0
2012-01-23 09:40:00,79.59,79.92,79.59,79.73,17600.0,79.3759,79.705,79.3759,79.5155,17600.0
2012-01-23 09:50:00,79.83,79.98,79.39,79.39,16300.0,79.6152,79.7648,79.1764,79.1764,16300.0
2012-01-23 10:00:00,79.36,79.95,79.26,79.86,12600.0,79.1465,79.7349,79.0468,79.6452,12600.0
2012-01-23 10:10:00,79.8,79.94,79.65,79.65,10500.0,79.5853,79.7249,79.4357,79.4357,10500.0
2012-01-23 10:20:00,79.78,79.87,79.68,79.82,18100.0,79.5654,79.6551,79.4656,79.6053,18100.0
2012-01-23 10:30:00,79.8,79.8,79.39,79.48,3700.0,79.5853,79.5853,79.1764,79.2662,3700.0
2012-01-23 10:40:00,79.41,79.5,79.04,79.05,5100.0,79.1964,79.2861,78.8274,78.8373,5100.0
2012-01-23 10:50:00,79.0,79.35,78.93,79.34,10300.0,78.7875,79.1365,78.7177,79.1266,10300.0
2012-01-23 11:00:00,79.31,79.36,79.12,79.17,10300.0,79.0966,79.1465,78.9071,78.957,10300.0
2012-01-23 11:10:00,79.15,79.15,78.82,78.99,9400.0,78.9371,78.9371,78.608,78.7775,9400.0
2012-01-23 11:20:00,78.93,78.93,78.67,78.85,14500.0,78.7177,78.7177,78.4584,78.6379,14500.0
2012-01-23 11:30:00,78.81,78.9,78.55,78.55,6900.0,78.598,78.6877,78.3387,78.3387,6900.0
2012-01-23 11:40:00,78.54,78.6,78.45,78.59,6100.0,78.3287,78.3885,78.2389,78.3786,6100.0
2012-01-23 11:50:00,78.61,78.86,78.53,78.83,53300.0,78.3985,78.6478,78.3187,78.6179,53300.0
2012-01-23 12:00:00,78.78,78.8,78.5,78.58,6400.0,78.5681,78.588,78.2888,78.3686,6400.0
2012-01-23 12:10:00,78.6,78.61,78.48,78.54,9500.0,78.3885,78.3985,78.2689,78.3287,9500.0
2012-01-23 12:20:00,78.53,78.67,78.5,78.59,5200.0,78.3187,78.4584,78.2888,78.3786,5200.0
2012-01-23 12:30:00,78.53,78.66,78.44,78.61,2600.0,78.3187,78.4484,78.229,78.3985,2600.0
2012-01-23 12:40:00,78.57,78.61,78.49,78.5,8100.0,78.3586,78.3985,78.2788,78.2888,8100.0
2012-01-23 12:50:00,78.52,78.58,78.49,78.5,25100.0,78.3088,78.3686,78.2788,78.2888,25100.0
2012-01-23 13:00:00,78.54,78.71,78.5,78.63,6000.0,78.3287,78.4982,78.2888,78.4185,6000.0
2012-01-23 13:10:00,78.69,78.79,78.64,78.72,3000.0,78.4783,78.578,78.4284,78.5082,3000.0
2012-01-23 13:20:00,78.75,78.83,78.69,78.77,3600.0,78.5381,78.6179,78.4783,78.5581,3600.0
2012-01-23 13:30:00,78.83,78.98,78.72,78.9,5300.0,78.6179,78.7675,78.5082,78.6877,5300.0
2012-01-23 13:40:00,78.93,78.98,78.91,78.91,3100.0,78.7177,78.7675,78.6977,78.6977,3100.0
2012-01-23 13:50:00,78.91,79.01,78.9,78.98,7000.0,78.6977,78.7974,78.6877,78.7675,7000.0
2012-01-23 14:00:00,78.98,79.04,78.82,78.82,4000.0,78.7675,78.8274,78.608,78.608,4000.0
2012-01-23 14:10:00,78.83,78.86,78.65,78.73,5500.0,78.6179,78.6478,78.4384,78.5182,5500.0
2012-01-23 14:20:00,78.76,78.76,78.58,78.68,5900.0,78.5481,78.5481,78.3686,78.4683,5900.0
2012-01-23 14:30:00,78.68,78.87,78.68,78.84,11600.0,78.4683,78.6578,78.4683,78.6279,11600.0
2012-01-23 14:40:00,78.81,78.82,78.5,78.53,6200.0,78.598,78.608,78.2888,78.3187,6200.0
2012-01-23 14:50:00,78.5,78.76,78.5,78.76,8400.0,78.2888,78.5481,78.2888,78.5481,8400.0
2012-01-23 15:00:00,78.7,78.74,78.59,78.59,11400.0,78.4883,78.5282,78.3786,78.3786,11400.0
2012-01-23 15:10:00,78.6,78.64,78.5,78.61,13000.0,78.3885,78.4284,78.2888,78.3985,13000.0
2012-01-23 15:20:00,78.57,78.57,78.5,78.52,11000.0,78.3586,78.3586,78.2888,78.3088,11000.0
2012-01-23 15:30:00,78.53,78.55,78.5,78.5,13300.0,78.3187,78.3387,78.2888,78.2888,13300.0
2012-01-23 15:40:00,78.52,78.83,78.5,78.74,25900.0,78.3088,78.6179,78.2888,78.5282,25900.0
2012-01-23 15:50:00,78.73,78.76,78.52,78.55,55500.0,78.5182,78.5481,78.3088,78.3387,55500.0
2012-01-24 09:30:00,78.38,78.75,78.07,78.65,17700.0,78.1691,78.5381,77.86,78.4384,17700.0
2012-01-24 09:40:00,78.64,79.1,78.06,79.04,12800.0,78.4284,78.8872,77.85,78.8274,12800.0
2012-01-24 09:50:00,78.88,78.89,78.52,78.52,6100.0,78.6678,78.6778,78.3088,78.3088,6100.0
2012-01-24 10:00:00,78.53,78.68,78.47,78.59,6700.0,78.3187,78.4683,78.2589,78.3786,6700.0
2012-01-24 10:10:00,78.59,78.79,78.47,78.61,8700.0,78.3786,78.578,78.2589,78.3985,8700.0
2012-01-24 10:20:00,78.5,78.65,78.44,78.5,7900.0,78.2888,78.4384,78.229,78.2888,7900.0
2012-01-24 10:30:00,78.5,78.95,78.5,78.95,9200.0,78.2888,78.7376,78.2888,78.7376,9200.0
2012-01-24 10:40:00,78.87,79.7,78.87,79.63,10600.0,78.6578,79.4856,78.6578,79.4158,10600.0
2012-01-24 10:50:00,79.67,79.67,79.27,79.27,8400.0,79.4557,79.4557,79.0567,79.0567,8400.0
2012-01-24 11:00:00,79.29,79.29,79.03,79.1,2300.0,79.0767,79.0767,78.8174,78.8872,2300.0
2012-01-24 11:10:00,79.12,79.44,79.04,79.19,40700.0,78.9071,79.2263,78.8274,78.977,40700.0
2012-01-24 11:20:00,79.29,79.39,79.22,79.34,8200.0,79.0767,79.1764,79.0069,79.1266,8200.0
2012-01-24 11:30:00,79.46,79.84,79.44,79.84,11000.0,79.2462,79.6252,79.2263,79.6252,11000.0
2012-01-24 11:40:00,79.85,79.86,79.68,79.75,10000.0,79.6352,79.6452,79.4656,79.5355,10000.0
2012-01-24 11:50:00,79.75,79.84,79.72,79.81,5300.0,79.5355,79.6252,79.5055,79.5953,5300.0
2012-01-24 12:00:00,79.84,80.0,79.77,79.98,20800.0,79.6252,79.7848,79.5554,79.7648,20800.0
2012-01-24 12:10:00,79.99,80.07,79.98,80.03,28200.0,79.7748,79.8546,79.7648,79.8147,28200.0
2012-01-24 12:20:00,80.03,80.05,79.84,80.03,14500.0,79.8147,79.8346,79.6252,79.8147,14500.0
2012-01-24 12:30:00,80.05,80.31,80.03,80.27,11200.0,79.8346,80.0939,79.8147,80.0541,11200.0
2012-01-24 12:40:00,80.26,80.33,80.06,80.09,3400.0,80.0441,80.1139,79.8446,79.8745,3400.0
2012-01-24 12:50:00,80.07,80.2,79.96,79.96,9100.0,79.8546,79.9842,79.7449,79.7449,9100.0
2012-01-24 13:00:00,79.96,79.96,79.46,79.5,16500.0,79.7449,79.7449,79.2462,79.2861,16500.0
2012-01-24 13:10:00,79.49,79.55,79.46,79.49,13300.0,79.2762,79.336,79.2462,79.2762,13300.0
2012-01-24 13:20:00,79.52,79.76,79.49,79.76,11200.0,79.3061,79.5454,79.2762,79.5454,11200.0
2012-01-24 13:30:00,79.77,79.84,79.64,79.65,8000.0,79.5554,79.6252,79.4257,79.4357,8000.0
2012-01-24 13:40:00,79.66,79.9,79.64,79.9,3800.0,79.4457,79.685,79.4257,79.685,3800.0
2012-01-24 13:50:00,79.91,79.95,79.82,79.85,4900.0,79.695,79.7349,79.6053,79.6352,4900.0
2012-01-24 14:00:00,79.87,79.91,79.85,79.91,2200.0,79.6551,79.695,79.6352,79.695,2200.0
2012-01-24 14:10:00,79.9,80.07,79.9,79.94,8800.0,79.685,79.8546,79.685,79.7249,8800.0
2012-01-24 14:20:00,79.85,79.92,79.78,79.78,21700.0,79.6352,79.705,79.5654,79.5654,21700.0
2012-01-24 14:30:00,79.75,79.77,79.6,79.61,5200.0,79.5355,79.5554,79.3859,79.3958,5200.0
2012-01-24 14:40:00,79.59,79.64,79.54,79.54,6800.0,79.3759,79.4257,79.326,79.326,6800.0
2012-01-24 14:50:00,79.52,79.57,79.41,79.43,6200.0,79.3061,79.3559,79.1964,79.2163,6200.0
2012-01-24 15:00:00,79.48,79.53,79.43,79.5,5800.0,79.2662,79.316,79.2163,79.2861,5800.0
2012-01-24 15:10:00,79.48,79.53,79.42,79.53,9300.0,79.2662,79.316,79.2063,79.316,9300.0
2012-01-24 15:20:00,79.62,79.63,79.42,79.5,5900.0,79.4058,79.4158,79.2063,79.2861,5900.0
2012-01-24 15:30:00,79.5,79.62,79.5,79.52,8800.0,79.2861,79.4058,79.2861,79.3061,8800.0
2012-01-24 15:40:00,79.54,79.54,79.35,79.4,10700.0,79.326,79.326,79.1365,79.1864,10700.0
2012-01-24 15:50:00,79.42,79.44,79.32,79.41,27600.0,79.2063,79.2263,79.1066,79.1964,27600.0
2012-01-25 09:30:00,80.37,80.45,79.7,80.06,21600.0,80.1538,80.2336,79.4856,79.8446,21600.0
2012-01-25 09:40:00,80.02,80.06,79.4,79.53,20500.0,79.8047,79.8446,79.1864,79.316,20500.0
2012-01-25 09:50:00,79.51,80.26,79.42,80.26,10700.0,79.2961,80.0441,79.2063,80.0441,10700.0
2012-01-25 10:00:00,80.17,80.3,80.05,80.17,10500.0,79.9543,80.084,79.8346,79.9543,10500.0
2012-01-25 10:10:00,80.18,81.0,80.17,81.0,30600.0,79.9643,80.7821,79.9543,80.7821,30600.0
2012-01-25 10:20:00,81.07,81.1,80.49,80.71,17600.0,80.8519,80.8818,80.2735,80.4929,17600.0
2012-01-25 10:30:00,80.64,80.73,80.22,80.5,18100.0,80.4231,80.5128,80.0042,80.2834,18100.0
2012-01-25 10:40:00,80.49,81.1,80.48,81.04,24600.0,80.2735,80.8818,80.2635,80.822,24600.0
2012-01-25 10:50:00,81.16,81.35,80.98,81.19,23600.0,80.9417,81.1311,80.7621,80.9716,23600.0
2012-01-25 11:00:00,81.19,81.2,80.98,81.1,11300.0,80.9716,80.9816,80.7621,80.8818,11300.0
2012-01-25 11:10:00,81.1,81.21,80.9,80.99,9800.0,80.8818,80.9915,80.6824,80.7721,9800.0
2012-01-25 11:20:00,81.03,81.1,80.88,81.01,10000.0,80.812,80.8818,80.6624,80.7921,10000.0
2012-01-25 11:30:00,80.92,81.1,80.87,81.06,7300.0,80.7023,80.8818,80.6524,80.8419,7300.0
2012-01-25 11:40:00,81.12,81.22,80.97,81.22,8200.0,80.9018,81.0015,80.7522,81.0015,8200.0
2012-01-25 11:50:00,81.14,81.4,81.11,81.35,9400.0,80.9217,81.181,80.8918,81.1311,9400.0
2012-01-25 12:00:00,81.34,81.44,81.2,81.2,6800.0,81.1212,81.2209,80.9816,80.9816,6800.0
2012-01-25 12:10:00,81.11,81.31,81.09,81.26,2700.0,80.8918,81.0913,80.8718,81.0414,2700.0
2012-01-25 12:20:00,81.27,81.47,81.22,81.47,4200.0,81.0514,81.2508,81.0015,81.2508,4200.0
2012-01-25 12:30:00,81.27,81.64,81.15,81.63,11800.0,81.0514,81.4204,80.9317,81.4104,11800.0
2012-01-25 12:40:00,81.6,82.09,81.59,82.08,38700.0,81.3805,81.8692,81.3705,81.8592,38700.0
2012-01-25 12:50:00,82.09,82.16,81.58,81.61,22400.0,81.8692,81.939,81.3605,81.3904,22400.0
2012-01-25 13:00:00,81.6,81.88,81.6,81.79,10200.0,81.3805,81.6597,81.3805,81.57,10200.0
2012-01-25 13:10:00,81.74,81.96,81.55,81.58,11200.0,81.5201,81.7395,81.3306,81.3605,11200.0
2012-01-25 13:20:00,81.58,81.8,81.5,81.74,8000.0,81.3605,81.5799,81.2807,81.5201,8000.0
2012-01-25 13:30:00,81.7,82.02,81.61,82.02,10300.0,81.4802,81.7993,81.3904,81.7993,10300.0
2012-01-25 13:40:00,82.01,82.26,82.01,82.19,21500.0,81.7894,82.0387,81.7894,81.9689,21500.0
2012-01-25 13:50:00,82.12,83.14,82.12,83.04,47200.0,81.8991,82.9163,81.8991,82.8166,47200.0
2012-01-25 14:00:00,82.98,82.98,82.26,82.49,35000.0,82.7568,82.7568,82.0387,82.2681,35000.0
2012-01-25 14:10:00,82.54,82.54,82.12,82.32,18000.0,82.3179,82.3179,81.8991,82.0985,18000.0
2012-01-25 14:20:00,82.37,82.4,82.12,82.21,10200.0,82.1484,82.1783,81.8991,81.9888,10200.0
2012-01-25 14:30:00,82.26,82.64,82.21,82.45,21700.0,82.0387,82.4177,81.9888,82.2282,21700.0
2012-01-25 14:40:00,82.48,82.63,82.4,82.59,10200.0,82.2581,82.4077,82.1783,82.3678,10200.0
2012-01-25 14:50:00,82.54,82.89,82.51,82.65,17400.0,82.3179,82.667,82.288,82.4276,17400.0
2012-01-25 15:00:00,82.6,83.0,82.6,82.88,30800.0,82.3778,82.7767,82.3778,82.657,30800.0
2012-01-25 15:10:00,82.9,82.93,82.72,82.84,14900.0,82.677,82.7069,82.4975,82.6171,14900.0
2012-01-25 15:20:00,82.84,82.98,82.73,82.91,15600.0,82.6171,82.7568,82.5074,82.6869,15600.0
2012-01-25 15:30:00,82.82,83.09,82.72,83.06,24500.0,82.5972,82.8665,82.4975,82.8365,24500.0
2012-01-25 15:40:00,83.07,83.1,82.73,82.8,41200.0,82.8465,82.8764,82.5074,82.5772,41200.0
2012-01-25 15:50:00,82.79,83.0,82.72,82.9,61600.0,82.5673,82.7767,82.4975,82.677,61600.0
2012-01-26 09:30:00,82.96,83.41,82.66,82.82,33000.0,82.7368,83.1856,82.4376,82.5972,33000.0
2012-01-26 09:40:00,82.8,83.39,82.6,82.91,39200.0,82.5772,83.1657,82.3778,82.6869,39200.0
2012-01-26 09:50:00,82.97,83.4,82.7,83.34,18000.0,82.7468,83.1756,82.4775,83.1158,18000.0
2012-01-26 10:00:00,83.34,83.39,82.71,82.79,23600.0,83.1158,83.1657,82.4875,82.5673,23600.0
2012-01-26 10:10:00,82.79,83.09,82.76,82.93,13500.0,82.5673,82.8665,82.5374,82.7069,13500.0
2012-01-26 10:20:00,82.83,82.95,82.57,82.69,10100.0,82.6072,82.7268,82.3479,82.4675,10100.0
2012-01-26 10:30:00,82.69,82.75,82.3,82.3,26900.0,82.4675,82.5274,82.0786,82.0786,26900.0
2012-01-26 10:40:00,82.14,82.17,81.7,81.92,14400.0,81.919,81.9489,81.4802,81.6996,14400.0
2012-01-26 10:50:00,81.92,82.5,81.9,82.35,14700.0,81.6996,82.2781,81.6797,82.1285,14700.0
2012-01-26 11:00:00,82.34,82.34,81.9,82.3,14300.0,82.1185,82.1185,81.6797,82.0786,14300.0
2012-01-26 11:10:00,82.23,82.25,81.94,82.07,10600.0,82.0088,82.0287,81.7196,81.8492,10600.0
2012-01-26 11:20:00,82.1,82.24,82.0,82.2,8500.0,81.8791,82.0188,81.7794,81.9789,8500.0
2012-01-26 11:30:00,82.22,82.45,82.13,82.24,5600.0,81.9988,82.2282,81.909,82.0188,5600.0
2012-01-26 11:40:00,82.26,82.27,82.08,82.23,7300.0,82.0387,82.0487,81.8592,82.0088,7300.0
2012-01-26 11:50:00,82.18,82.45,82.14,82.34,5700.0,81.9589,82.2282,81.919,82.1185,5700.0
2012-01-26 12:00:00,82.23,82.35,81.88,82.34,10900.0,82.0088,82.1285,81.6597,82.1185,10900.0
2012-01-26 12:10:00,82.25,82.4,82.09,82.13,7000.0,82.0287,82.1783,81.8692,81.909,7000.0
2012-01-26 12:20:00,82.13,82.37,82.06,82.22,7400.0,81.909,82.1484,81.8392,81.9988,7400.0
2012-01-26 12:30:00,82.22,82.25,82.01,82.18,5700.0,81.9988,82.0287,81.7894,81.9589,5700.0
2012-01-26 12:40:00,82.24,82.31,81.98,82.01,15200.0,82.0188,82.0886,81.7595,81.7894,15200.0
2012-01-26 12:50:00,82.02,82.16,81.9,81.94,10700.0,81.7993,81.939,81.6797,81.7196,10700.0
2012-01-26 13:00:00,81.88,82.11,81.8,81.98,11300.0,81.6597,81.8891,81.5799,81.7595,11300.0
2012-01-26 13:10:00,81.96,81.96,81.84,81.85,5000.0,81.7395,81.7395,81.6198,81.6298,5000.0
2012-01-26 13:20:00,81.81,81.9,81.8,81.8,6100.0,81.5899,81.6797,81.5799,81.5799,6100.0
2012-01-26 13:30:00,81.82,81.94,81.8,81.88,13700.0,81.5999,81.7196,81.5799,81.6597,13700.0
2012-01-26 13:40:00,81.85,82.1,81.84,81.99,17300.0,81.6298,81.8791,81.6198,81.7694,17300.0
2012-01-26 13:50:00,82.0,82.1,81.84,81.84,10900.0,81.7794,81.8791,81.6198,81.6198,10900.0
2012-01-26 14:00:00,81.87,81.95,81.85,81.95,8000.0,81.6497,81.7295,81.6298,81.7295,8000.0
2012-01-26 14:10:00,81.98,82.0,81.84,81.91,7500.0,81.7595,81.7794,81.6198,81.6896,7500.0
2012-01-26 14:20:00,81.87,82.05,81.82,81.92,11400.0,81.6497,81.8293,81.5999,81.6996,11400.0
2012-01-26 14:30:00,81.97,82.06,81.9,81.91,10900.0,81.7495,81.8392,81.6797,81.6896,10900.0
2012-01-26 14:40:00,81.89,81.92,81.77,81.85,13700.0,81.6697,81.6996,81.55,81.6298,13700.0
2012-01-26 14:50:00,81.84,81.86,81.75,81.8,21700.0,81.6198,81.6398,81.5301,81.5799,21700.0
2012-01-26 15:00:00,81.8,81.84,81.74,81.84,23200.0,81.5799,81.6198,81.5201,81.6198,23200.0
2012-01-26 15:10:00,81.87,81.9,81.75,81.82,15300.0,81.6497,81.6797,81.5301,81.5999,15300.0
2012-01-26 15:20:00,81.87,81.9,81.75,81.77,15400.0,81.6497,81.6797,81.5301,81.55,15400.0
2012-01-26 15:30:00,81.75,81.86,81.75,81.79,13400.0,81.5301,81.6398,81.5301,81.57,13400.0
2012-01-26 15:40:00,81.79,81.88,81.71,81.76,35900.0,81.57,81.6597,81.4902,81.54,35900.0
2012-01-26 15:50:00,81.78,81.94,81.75,81.85,77400.0,81.56,81.7196,81.5301,81.6298,77400.0
2012-01-27 09:30:00,81.55,83.26,81.55,83.17,20100.0,81.3306,83.036,81.3306,82.9463,20100.0
2012-01-27 09:40:00,83.11,83.17,82.81,82.98,5700.0,82.8864,82.9463,82.5872,82.7568,5700.0
2012-01-27 09:50:00,82.97,83.4,82.94,83.31,17100.0,82.7468,83.1756,82.7169,83.0859,17100.0
2012-01-27 10:00:00,83.31,83.33,83.08,83.24,15000.0,83.0859,83.1058,82.8565,83.0161,15000.0
2012-01-27 10:10:00,83.21,83.89,83.17,83.72,27200.0,82.9861,83.6643,82.9463,83.4948,27200.0
2012-01-27 10:20:00,83.72,83.96,83.63,83.81,15500.0,83.4948,83.7341,83.405,83.5845,15500.0
2012-01-27 10:30:00,83.81,84.41,83.81,84.24,33300.0,83.5845,84.1829,83.5845,84.0134,33300.0
2012-01-27 10:40:00,84.26,84.34,84.05,84.07,21900.0,84.0333,84.1131,83.8239,83.8438,21900.0
2012-01-27 10:50:00,84.08,84.39,84.08,84.23,15300.0,83.8538,84.163,83.8538,84.0034,15300.0
2012-01-27 11:00:00,84.33,84.4,84.22,84.33,16400.0,84.1031,84.1729,83.9934,84.1031,16400.0
2012-01-27 11:10:00,84.35,84.79,84.3,84.74,76200.0,84.1231,84.5619,84.0732,84.512,76200.0
2012-01-27 11:20:00,84.77,85.5,84.75,85.35,83000.0,84.5419,85.27,84.522,85.1204,83000.0
2012-01-27 11:30:00,85.36,85.58,84.95,85.41,43000.0,85.1304,85.3498,84.7215,85.1802,43000.0
2012-01-27 11:40:00,85.38,85.67,84.97,85.1,55700.0,85.1503,85.4395,84.7414,84.8711,55700.0
2012-01-27 11:50:00,85.06,85.14,84.67,84.74,33300.0,84.8312,84.911,84.4422,84.512,33300.0
2012-01-27 12:00:00,84.67,85.12,84.67,84.92,18900.0,84.4422,84.891,84.4422,84.6915,18900.0
2012-01-27 12:10:00,84.86,84.95,84.78,84.91,16000.0,84.6317,84.7215,84.5519,84.6816,16000.0
2012-01-27 12:20:00,84.91,84.91,84.73,84.86,10200.0,84.6816,84.6816,84.5021,84.6317,10200.0
2012-01-27 12:30:00,84.87,85.0,84.85,84.95,18100.0,84.6417,84.7713,84.6217,84.7215,18100.0
2012-01-27 12:40:00,84.95,85.0,84.88,84.98,9400.0,84.7215,84.7713,84.6517,84.7514,9400.0
2012-01-27 12:50:00,84.95,84.96,84.84,84.89,15500.0,84.7215,84.7314,84.6118,84.6616,15500.0
2012-01-27 13:00:00,84.92,85.36,84.92,85.36,24800.0,84.6915,85.1304,84.6915,85.1304,24800.0
2012-01-27 13:10:00,85.4,85.94,85.4,85.94,36300.0,85.1703,85.7088,85.1703,85.7088,36300.0
2012-01-27 13:20:00,85.92,86.15,85.7,85.7,24000.0,85.6889,85.9182,85.4694,85.4694,24000.0
2012-01-27 13:30:00,85.72,85.83,85.53,85.81,14900.0,85.4894,85.5991,85.2999,85.5791,14900.0
2012-01-27 13:40:00,85.86,86.0,85.79,85.98,17600.0,85.629,85.7686,85.5592,85.7487,17600.0
2012-01-27 13:50:00,86.0,86.0,85.78,85.78,43900.0,85.7686,85.7686,85.5492,85.5492,43900.0
2012-01-27 14:00:00,85.79,85.79,85.21,85.21,53700.0,85.5592,85.5592,84.9808,84.9808,53700.0
2012-01-27 14:10:00,85.21,85.22,84.99,85.04,37700.0,84.9808,84.9907,84.7614,84.8112,37700.0
2012-01-27 14:20:00,85.04,85.13,84.97,85.01,16300.0,84.8112,84.901,84.7414,84.7813,16300.0
2012-01-27 14:30:00,85.01,85.23,85.0,85.19,14800.0,84.7813,85.0007,84.7713,84.9608,14800.0
2012-01-27 14:40:00,85.22,85.22,85.03,85.08,14300.0,84.9907,84.9907,84.8012,84.8511,14300.0
2012-01-27 14:50:00,85.08,85.19,85.02,85.06,14600.0,84.8511,84.9608,84.7913,84.8312,14600.0
2012-01-27 15:00:00,85.06,85.57,85.05,85.47,19700.0,84.8312,85.3398,84.8212,85.2401,19700.0
2012-01-27 15:10:00,85.53,85.84,85.5,85.73,30800.0,85.2999,85.6091,85.27,85.4994,30800.0
2012-01-27 15:20:00,85.72,85.86,85.64,85.73,24900.0,85.4894,85.629,85.4096,85.4994,24900.0
2012-01-27 15:30:00,85.7,85.74,85.49,85.63,24500.0,85.4694,85.5093,85.26,85.3996,24500.0
2012-01-27 15:40:00,85.68,85.68,85.49,85.62,33500.0,85.4495,85.4495,85.26,85.3897,33500.0
2012-01-27 15:50:00,85.59,85.65,85.47,85.6,60000.0,85.3597,85.4196,85.2401,85.3697,60000.0
2012-01-30 09:30:00,87.13,87.23,86.3,86.87,83300.0,86.8956,86.9953,86.0678,86.6363,83300.0
2012-01-30 09:40:00,86.94,87.02,85.86,85.94,120600.0,86.7061,86.7859,85.629,85.7088,120600.0
2012-01-30 09:50:00,85.94,86.25,85.64,86.01,20000.0,85.7088,86.018,85.4096,85.7786,20000.0
2012-01-30 10:00:00,86.06,86.06,85.32,85.63,47300.0,85.8285,85.8285,85.0905,85.3996,47300.0
2012-01-30 10:10:00,85.64,85.8,85.0,85.37,47400.0,85.4096,85.5692,84.7713,85.1403,47400.0
2012-01-30 10:20:00,85.3,86.06,85.3,85.51,33100.0,85.0705,85.8285,85.0705,85.28,33100.0
2012-01-30 10:30:00,85.51,86.67,85.51,86.32,43100.0,85.28,86.4368,85.28,86.0878,43100.0
2012-01-30 10:40:00,86.16,86.96,86.05,86.8,23500.0,85.9282,86.7261,85.8185,86.5665,23500.0
2012-01-30 10:50:00,86.75,87.0,86.41,86.96,60400.0,86.5166,86.7659,86.1775,86.7261,60400.0
2012-01-30 11:00:00,86.95,87.0,86.82,86.99,24100.0,86.7161,86.7659,86.5864,86.756,24100.0
2012-01-30 11:10:00,86.99,87.0,86.78,86.95,15900.0,86.756,86.7659,86.5465,86.7161,15900.0
2012-01-30 11:20:00,86.94,87.43,86.89,87.43,27900.0,86.7061,87.1948,86.6562,87.1948,27900.0
2012-01-30 11:30:00,87.44,87.88,87.06,87.8,70000.0,87.2048,87.6436,86.8258,87.5638,70000.0
2012-01-30 11:40:00,87.83,88.11,87.62,87.69,73200.0,87.5937,87.873,87.3843,87.4541,73200.0
2012-01-30 11:50:00,87.69,88.8,87.66,88.35,62100.0,87.4541,88.5611,87.4242,88.1123,62100.0
2012-01-30 12:00:00,88.34,88.4,87.89,88.09,25800.0,88.1023,88.1622,87.6536,87.853,25800.0
2012-01-30 12:10:00,88.15,88.34,87.94,88.29,22500.0,87.9129,88.1023,87.7034,88.0525,22500.0
2012-01-30 12:20:00,88.28,88.97,88.27,88.81,31000.0,88.0425,88.7306,88.0325,88.5711,31000.0
2012-01-30 12:30:00,88.75,88.78,88.3,88.42,22100.0,88.5112,88.5412,88.0624,88.1821,22100.0
2012-01-30 12:40:00,88.34,88.59,88.06,88.59,15700.0,88.1023,88.3517,87.8231,88.3517,15700.0
2012-01-30 12:50:00,88.61,88.74,88.3,88.3,27100.0,88.3716,88.5013,88.0624,88.0624,27100.0
2012-01-30 13:00:00,88.28,88.3,88.04,88.08,9700.0,88.0425,88.0624,87.8031,87.843,9700.0
2012-01-30 13:10:00,88.03,88.22,88.02,88.08,12100.0,87.7932,87.9827,87.7832,87.843,12100.0
2012-01-30 13:20:00,88.08,88.19,87.87,87.87,25500.0,87.843,87.9527,87.6336,87.6336,25500.0
2012-01-30 13:30:00,87.9,88.35,87.9,88.02,21700.0,87.6635,88.1123,87.6635,87.7832,21700.0
2012-01-30 13:40:00,88.08,88.36,88.02,88.23,18400.0,87.843,88.1223,87.7832,87.9926,18400.0
2012-01-30 13:50:00,88.25,88.5,88.22,88.45,13400.0,88.0126,88.2619,87.9827,88.212,13400.0
2012-01-30 14:00:00,88.47,88.5,88.3,88.39,22000.0,88.232,88.2619,88.0624,88.1522,22000.0
2012-01-30 14:10:00,88.37,88.46,88.06,88.06,60800.0,88.1323,88.222,87.8231,87.8231,60800.0
2012-01-30 14:20:00,88.04,88.11,87.94,88.08,15100.0,87.8031,87.873,87.7034,87.843,15100.0
2012-01-30 14:30:00,88.14,88.26,88.08,88.13,11600.0,87.9029,88.0226,87.843,87.8929,11600.0
2012-01-30 14:40:00,88.11,88.17,87.97,88.06,18300.0,87.873,87.9328,87.7333,87.8231,18300.0
2012-01-30 14:50:00,88.08,88.16,88.03,88.16,16900.0,87.843,87.9228,87.7932,87.9228,16900.0
2012-01-30 15:00:00,88.16,88.26,88.0,88.15,18100.0,87.9228,88.0226,87.7633,87.9129,18100.0
2012-01-30 15:10:00,88.18,88.78,88.14,88.51,35100.0,87.9428,88.5412,87.9029,88.2719,35100.0
2012-01-30 15:20:00,88.48,88.57,88.29,88.57,22900.0,88.242,88.3317,88.0525,88.3317,22900.0
2012-01-30 15:30:00,88.57,88.69,88.39,88.58,26500.0,88.3317,88.4514,88.1522,88.3417,26500.0
2012-01-30 15:40:00,88.52,89.06,88.51,89.03,55400.0,88.2819,88.8204,88.2719,88.7905,55400.0
2012-01-30 15:50:00,89.01,89.08,88.72,88.88,83300.0,88.7705,88.8404,88.4813,88.6409,83300.0
2012-01-31 09:30:00,89.01,89.42,88.38,88.97,61700.0,88.7705,89.1794,88.1422,88.7306,61700.0
2012-01-31 09:40:00,88.97,90.32,88.86,89.59,125000.0,88.7306,90.077,88.6209,89.349,125000.0
2012-01-31 09:50:00,89.65,90.79,89.57,90.46,48500.0,89.4088,90.5458,89.329,90.2166,48500.0
2012-01-31 10:00:00,90.34,91.23,89.6,90.56,144200.0,90.097,90.9846,89.359,90.3164,144200.0
2012-01-31 10:10:00,90.37,90.62,89.75,89.78,47600.0,90.1269,90.3762,89.5085,89.5385,47600.0
2012-01-31 10:20:00,89.82,90.37,89.41,90.27,52600.0,89.5784,90.1269,89.1695,90.0271,52600.0
2012-01-31 10:30:00,90.21,90.34,90.0,90.09,18500.0,89.9673,90.097,89.7579,89.8476,18500.0
2012-01-31 10:40:00,90.05,90.58,90.01,90.18,41500.0,89.8077,90.3363,89.7678,89.9374,41500.0
2012-01-31 10:50:00,90.14,90.27,89.67,89.87,44800.0,89.8975,90.0271,89.4288,89.6282,44800.0
2012-01-31 11:00:00,89.93,90.26,89.84,90.24,16500.0,89.6881,90.0172,89.5983,89.9972,16500.0
2012-01-31 11:10:00,90.24,90.65,90.1,90.37,27500.0,89.9972,90.4061,89.8576,90.1269,27500.0
2012-01-31 11:20:00,90.39,90.71,90.25,90.44,15100.0,90.1468,90.466,90.0072,90.1967,15100.0
2012-01-31 11:30:00,90.45,90.63,90.2,90.2,26900.0,90.2067,90.3862,89.9573,89.9573,26900.0
2012-01-31 11:40:00,90.13,90.15,89.77,89.89,17000.0,89.8875,89.9075,89.5285,89.6482,17000.0
2012-01-31 11:50:00,89.94,90.08,89.5,89.65,29900.0,89.698,89.8377,89.2592,89.4088,29900.0
2012-01-31 12:00:00,89.65,90.31,89.65,90.29,13500.0,89.4088,90.067,89.4088,90.0471,13500.0
2012-01-31 12:10:00,90.29,90.39,90.06,90.16,10100.0,90.0471,90.1468,89.8177,89.9174,10100.0
2012-01-31 12:20:00,90.16,90.4,90.05,90.19,16200.0,89.9174,90.1568,89.8077,89.9474,16200.0
2012-01-31 12:30:00,90.19,90.21,90.0,90.13,9300.0,89.9474,89.9673,89.7579,89.8875,9300.0
2012-01-31 12:40:00,90.18,90.3,90.11,90.24,7100.0,89.9374,90.0571,89.8676,89.9972,7100.0
2012-01-31 12:50:00,90.3,90.39,90.2,90.29,12000.0,90.0571,90.1468,89.9573,90.0471,12000.0
2012-01-31 13:00:00,90.27,90.55,90.27,90.4,13100.0,90.0271,90.3064,90.0271,90.1568,13100.0
2012-01-31 13:10:00,90.4,90.53,90.4,90.45,12400.0,90.1568,90.2865,90.1568,90.2067,12400.0
2012-01-31 13:20:00,90.46,90.52,90.37,90.48,9700.0,90.2166,90.2765,90.1269,90.2366,9700.0
2012-01-31 13:30:00,90.48,90.63,90.44,90.55,16200.0,90.2366,90.3862,90.1967,90.3064,16200.0
2012-01-31 13:40:00,90.52,90.56,90.32,90.32,9700.0,90.2765,90.3164,90.077,90.077,9700.0
2012-01-31 13:50:00,90.31,90.4,90.3,90.4,8700.0,90.067,90.1568,90.0571,90.1568,8700.0
2012-01-31 14:00:00,90.4,90.5,90.4,90.5,8300.0,90.1568,90.2565,90.1568,90.2565,8300.0
2012-01-31 14:10:00,90.51,91.15,90.51,91.05,36100.0,90.2665,90.9048,90.2665,90.8051,36100.0
2012-01-31 14:20:00,91.05,91.31,91.04,91.16,19800.0,90.8051,91.0644,90.7951,90.9148,19800.0
2012-01-31 14:30:00,91.16,91.48,90.97,91.04,23200.0,90.9148,91.2339,90.7253,90.7951,23200.0
2012-01-31 14:40:00,91.03,91.69,91.03,91.56,30700.0,90.7851,91.4433,90.7851,91.3137,30700.0
2012-01-31 14:50:00,91.52,91.67,91.43,91.49,24200.0,91.2738,91.4234,91.184,91.2439,24200.0
2012-01-31 15:00:00,91.46,91.55,91.22,91.55,14900.0,91.2139,91.3037,90.9746,91.3037,14900.0
2012-01-31 15:10:00,91.56,91.75,91.4,91.54,24800.0,91.3137,91.5032,91.1541,91.2937,24800.0
2012-01-31 15:20:00,91.58,91.59,91.23,91.24,21500.0,91.3336,91.3436,90.9846,90.9945,21500.0
2012-01-31 15:30:00,91.24,91.24,90.91,90.96,32700.0,90.9945,90.9945,90.6654,90.7153,32700.0
2012-01-31 15:40:00,90.92,91.0,90.71,90.77,26600.0,90.6754,90.7552,90.466,90.5258,26600.0
2012-01-31 15:50:00,90.75,90.99,90.63,90.81,68400.0,90.5059,90.7452,90.3862,90.5657,68400.0
2012-02-01 09:30:00,90.46,91.25,90.26,90.8,39800.0,90.2166,91.0045,90.0172,90.5557,39800.0
2012-02-01 09:40:00,90.79,90.86,89.92,89.96,49500.0,90.5458,90.6156,89.6781,89.718,49500.0
2012-02-01 09:50:00,90.0,90.85,90.0,90.75,43000.0,89.7579,90.6056,89.7579,90.5059,43000.0
2012-02-01 10:00:00,90.75,91.09,90.48,90.7,51900.0,90.5059,90.8449,90.2366,90.456,51900.0
2012-02-01 10:10:00,90.7,91.02,90.65,90.87,50100.0,90.456,90.7751,90.4061,90.6255,50100.0
2012-02-01 10:20:00,90.89,91.92,90.88,91.35,30200.0,90.6455,91.6727,90.6355,91.1042,30200.0
2012-02-01 10:30:00,91.35,91.89,90.83,91.38,84400.0,91.1042,91.6428,90.5856,91.1342,84400.0
2012-02-01 10:40:00,91.38,91.59,91.27,91.48,32200.0,91.1342,91.3436,91.0245,91.2339,32200.0
2012-02-01 10:50:00,91.52,91.89,91.52,91.83,10700.0,91.2738,91.6428,91.2738,91.583,10700.0
2012-02-01 11:00:00,91.83,91.83,91.54,91.68,13300.0,91.583,91.583,91.2937,91.4334,13300.0
2012-02-01 11:10:00,91.68,92.0,91.51,91.84,12400.0,91.4334,91.7525,91.2638,91.5929,12400.0
2012-02-01 11:20:00,91.88,91.95,91.8,91.94,9000.0,91.6328,91.7026,91.553,91.6927,9000.0
2012-02-01 11:30:00,91.97,92.23,91.93,92.14,16600.0,91.7226,91.9819,91.6827,91.8921,16600.0
2012-02-01 11:40:00,92.15,92.45,92.15,92.38,13400.0,91.9021,92.2013,91.9021,92.1315,13400.0
2012-02-01 11:50:00,92.35,92.57,92.28,92.55,25200.0,92.1016,92.321,92.0317,92.301,25200.0
2012-02-01 12:00:00,92.58,92.6,92.32,92.54,16400.0,92.3309,92.3509,92.0716,92.291,16400.0
2012-02-01 12:10:00,92.6,93.1,92.4,92.89,64400.0,92.3509,92.8495,92.1514,92.6401,64400.0
2012-02-01 12:20:00,92.83,93.09,92.1,92.1,103100.0,92.5803,92.8396,91.8522,91.8522,103100.0
2012-02-01 12:30:00,92.14,92.31,92.11,92.2,5500.0,91.8921,92.0617,91.8622,91.952,5500.0
2012-02-01 12:40:00,92.23,92.43,92.16,92.22,9400.0,91.9819,92.1813,91.9121,91.9719,9400.0
2012-02-01 12:50:00,92.16,92.21,91.72,91.72,16700.0,91.9121,91.9619,91.4732,91.4732,16700.0
2012-02-01 13:00:00,91.72,92.13,91.72,92.13,10500.0,91.4732,91.8821,91.4732,91.8821,10500.0
2012-02-01 13:10:00,92.1,92.17,92.08,92.15,5800.0,91.8522,91.922,91.8323,91.9021,5800.0
2012-02-01 13:20:00,92.17,92.21,91.97,92.05,8100.0,91.922,91.9619,91.7226,91.8024,8100.0
2012-02-01 13:30:00,91.99,92.13,91.98,92.11,8600.0,91.7425,91.8821,91.7325,91.8622,8600.0
2012-02-01 13:40:00,92.13,92.28,92.04,92.12,11800.0,91.8821,92.0317,91.7924,91.8722,11800.0
2012-02-01 13:50:00,92.1,92.11,91.62,91.76,19700.0,91.8522,91.8622,91.3735,91.5131,19700.0
2012-02-01 14:00:00,91.73,91.95,91.61,91.67,10000.0,91.4832,91.7026,91.3635,91.4234,10000.0
2012-02-01 14:10:00,91.62,91.88,91.56,91.77,22900.0,91.3735,91.6328,91.3137,91.5231,22900.0
2012-02-01 14:20:00,91.73,91.99,91.69,91.99,19100.0,91.4832,91.7425,91.4433,91.7425,19100.0
2012-02-01 14:30:00,91.96,92.07,91.91,91.99,21600.0,91.7126,91.8223,91.6627,91.7425,21600.0
2012-02-01 14:40:00,92.03,92.09,91.96,91.96,14300.0,91.7824,91.8423,91.7126,91.7126,14300.0
2012-02-01 14:50:00,91.98,92.1,91.94,91.98,13900.0,91.7325,91.8522,91.6927,91.7325,13900.0
2012-02-01 15:00:00,92.01,92.08,91.92,92.03,18100.0,91.7625,91.8323,91.6727,91.7824,18100.0
2012-02-01 15:10:00,92.03,92.1,91.97,92.04,18600.0,91.7824,91.8522,91.7226,91.7924,18600.0
2012-02-01 15:20:00,92.03,92.22,92.02,92.18,29000.0,91.7824,91.9719,91.7724,91.932,29000.0
2012-02-01 15:30:00,92.21,92.4,92.2,92.26,29400.0,91.9619,92.1514,91.952,92.0118,29400.0
2012-02-01 15:40:00,92.28,92.7,92.23,92.37,46700.0,92.0317,92.4506,91.9819,92.1215,46700.0
2012-02-01 15:50:00,92.39,92.71,92.36,92.43,97700.0,92.1414,92.4606,92.1115,92.1813,97700.0
2012-02-02 09:30:00,92.94,92.98,92.07,92.85,29400.0,92.69,92.7299,91.8223,92.6002,29400.0
2012-02-02 09:40:00,92.96,93.4,92.68,92.69,27400.0,92.7099,93.1487,92.4307,92.4406,27400.0
2012-02-02 09:50:00,92.84,93.38,92.77,93.17,17200.0,92.5902,93.1288,92.5204,92.9193,17200.0
2012-02-02 10:00:00,93.31,93.75,93.24,93.75,11000.0,93.059,93.4978,92.9892,93.4978,11000.0
2012-02-02 10:10:00,93.75,93.83,93.09,93.83,25300.0,93.4978,93.5776,92.8396,93.5776,25300.0
2012-02-02 10:20:00,93.79,94.0,93.68,93.93,13400.0,93.5377,93.7471,93.428,93.6773,13400.0
2012-02-02 10:30:00,93.79,94.39,93.79,94.22,21400.0,93.5377,94.1361,93.5377,93.9665,21400.0
2012-02-02 10:40:00,94.22,94.37,93.9,94.08,14100.0,93.9665,94.1161,93.6474,93.8269,14100.0
2012-02-02 10:50:00,94.14,94.14,93.87,94.0,42200.0,93.8867,93.8867,93.6175,93.7471,42200.0
2012-02-02 11:00:00,94.0,94.09,93.71,93.73,11700.0,93.7471,93.8369,93.4579,93.4778,11700.0
2012-02-02 11:10:00,93.8,93.98,93.5,93.94,25200.0,93.5477,93.7272,93.2485,93.6873,25200.0
2012-02-02 11:20:00,93.97,94.32,93.97,94.25,26400.0,93.7172,94.0663,93.7172,93.9964,26400.0
2012-02-02 11:30:00,94.18,94.34,94.08,94.2,12300.0,93.9266,94.0862,93.8269,93.9466,12300.0
2012-02-02 11:40:00,94.2,94.3,94.15,94.2,9400.0,93.9466,94.0463,93.8967,93.9466,9400.0
2012-02-02 11:50:00,94.2,94.55,94.0,94.36,29600.0,93.9466,94.2956,93.7471,94.1061,29600.0
2012-02-02 12:00:00,94.26,94.48,94.18,94.2,27100.0,94.0064,94.2258,93.9266,93.9466,27100.0
2012-02-02 12:10:00,94.16,94.44,94.15,94.29,30600.0,93.9067,94.1859,93.8967,94.0363,30600.0
2012-02-02 12:20:00,94.31,94.74,94.26,94.36,25100.0,94.0563,94.4851,94.0064,94.1061,25100.0
2012-02-02 12:30:00,94.37,94.45,94.22,94.42,11100.0,94.1161,94.1959,93.9665,94.166,11100.0
2012-02-02 12:40:00,94.37,94.5,94.32,94.5,4800.0,94.1161,94.2458,94.0663,94.2458,4800.0
2012-02-02 12:50:00,94.52,94.89,94.42,94.89,19600.0,94.2657,94.6347,94.166,94.6347,19600.0
2012-02-02 13:00:00,94.83,94.87,94.48,94.86,18100.0,94.5749,94.6148,94.2258,94.6048,18100.0
2012-02-02 13:10:00,94.81,94.98,94.73,94.97,11800.0,94.5549,94.7245,94.4752,94.7145,11800.0
2012-02-02 13:20:00,94.97,94.98,94.72,94.8,16100.0,94.7145,94.7245,94.4652,94.545,16100.0
2012-02-02 13:30:00,94.81,95.14,94.8,95.07,41500.0,94.5549,94.884,94.545,94.8142,41500.0
2012-02-02 13:40:00,95.08,95.2,95.04,95.1,15000.0,94.8242,94.9439,94.7843,94.8442,15000.0
2012-02-02 13:50:00,95.11,95.16,94.75,94.78,23700.0,94.8541,94.904,94.4951,94.525,23700.0
2012-02-02 14:00:00,94.79,94.9,94.75,94.83,19900.0,94.535,94.6447,94.4951,94.5749,19900.0
2012-02-02 14:10:00,94.78,94.86,94.75,94.77,43900.0,94.525,94.6048,94.4951,94.515,43900.0
2012-02-02 14:20:00,94.83,94.86,94.76,94.77,10800.0,94.5749,94.6048,94.5051,94.515,10800.0
2012-02-02 14:30:00,94.78,95.07,94.76,95.01,34000.0,94.525,94.8142,94.5051,94.7544,34000.0
2012-02-02 14:40:00,94.92,95.21,94.76,95.02,62000.0,94.6646,94.9539,94.5051,94.7644,62000.0
2012-02-02 14:50:00,95.01,95.06,94.9,94.98,11600.0,94.7544,94.8043,94.6447,94.7245,11600.0
2012-02-02 15:00:00,95.01,95.21,94.9,95.1,14600.0,94.7544,94.9539,94.6447,94.8442,14600.0
2012-02-02 15:10:00,95.1,95.13,94.91,94.95,12100.0,94.8442,94.8741,94.6547,94.6946,12100.0
2012-02-02 15:20:00,94.92,94.99,94.82,94.82,12900.0,94.6646,94.7345,94.5649,94.5649,12900.0
2012-02-02 15:30:00,94.82,95.21,94.78,95.07,37500.0,94.5649,94.9539,94.525,94.8142,37500.0
2012-02-02 15:40:00,95.07,95.11,94.72,94.9,59900.0,94.8142,94.8541,94.4652,94.6447,59900.0
2012-02-02 15:50:00,94.86,95.02,94.73,95.0,60200.0,94.6048,94.7644,94.4752,94.7444,60200.0
2012-02-03 09:30:00,95.54,96.75,95.51,96.54,41800.0,95.283,96.4897,95.2531,96.2803,41800.0
2012-02-03 09:40:00,96.52,97.13,96.52,97.02,30100.0,96.2603,96.8687,96.2603,96.759,30100.0
2012-02-03 09:50:00,97.02,97.02,96.46,96.98,18500.0,96.759,96.759,96.2005,96.7191,18500.0
2012-02-03 10:00:00,97.0,97.09,96.5,96.94,36700.0,96.739,96.8288,96.2404,96.6792,36700.0
2012-02-03 10:10:00,96.95,97.25,96.8,97.2,21200.0,96.6892,96.9884,96.5396,96.9385,21200.0
2012-02-03 10:20:00,97.17,97.56,96.91,97.0,23000.0,96.9086,97.2975,96.6493,96.739,23000.0
2012-02-03 10:30:00,97.01,97.01,96.25,96.33,23400.0,96.749,96.749,95.9911,96.0708,23400.0
2012-02-03 10:40:00,96.34,96.34,95.82,95.82,17300.0,96.0808,96.0808,95.5622,95.5622,17300.0
2012-02-03 10:50:00,95.82,96.44,95.77,96.16,8600.0,95.5622,96.1806,95.5124,95.9013,8600.0
2012-02-03 11:00:00,96.15,96.15,95.9,96.04,26600.0,95.8913,95.8913,95.642,95.7816,26600.0
2012-02-03 11:10:00,95.94,95.99,95.51,95.61,26700.0,95.6819,95.7318,95.2531,95.3528,26700.0
2012-02-03 11:20:00,95.57,95.69,95.12,95.29,66500.0,95.3129,95.4326,94.8641,95.0336,66500.0
2012-02-03 11:30:00,95.3,95.6,95.19,95.22,33100.0,95.0436,95.3428,94.9339,94.9638,33100.0
2012-02-03 11:40:00,95.17,95.57,95.02,95.21,30500.0,94.914,95.3129,94.7644,94.9539,30500.0
2012-02-03 11:50:00,95.29,95.45,95.22,95.25,11700.0,95.0336,95.1932,94.9638,94.9938,11700.0
2012-02-03 12:00:00,95.24,95.4,95.15,95.17,15100.0,94.9838,95.1433,94.894,94.914,15100.0
2012-02-03 12:10:00,95.2,95.48,95.0,95.16,21300.0,94.9439,95.2231,94.7444,94.904,21300.0
2012-02-03 12:20:00,95.11,95.4,95.01,95.4,15700.0,94.8541,95.1433,94.7544,95.1433,15700.0
2012-02-03 12:30:00,95.42,95.74,95.32,95.6,12600.0,95.1633,95.4824,95.0636,95.3428,12600.0
2012-02-03 12:40:00,95.69,96.04,95.62,96.04,8700.0,95.4326,95.7816,95.3628,95.7816,8700.0
2012-02-03 12:50:00,96.07,96.42,96.0,96.16,36900.0,95.8115,96.1606,95.7417,95.9013,36900.0
2012-02-03 13:00:00,96.21,96.65,96.17,96.62,24900.0,95.9512,96.39,95.9113,96.3601,24900.0
2012-02-03 13:10:00,96.66,97.0,96.45,96.87,32800.0,96.4,96.739,96.1905,96.6094,32800.0
2012-02-03 13:20:00,96.94,96.98,96.39,96.58,25800.0,96.6792,96.7191,96.1307,96.3202,25800.0
2012-02-03 13:30:00,96.55,96.61,96.08,96.3,14000.0,96.2903,96.3501,95.8215,96.0409,14000.0
2012-02-03 13:40:00,96.3,96.53,96.28,96.51,7300.0,96.0409,96.2703,96.021,96.2504,7300.0
2012-02-03 13:50:00,96.56,96.76,96.33,96.69,17600.0,96.3002,96.4997,96.0708,96.4299,17600.0
2012-02-03 14:00:00,96.75,96.84,96.39,96.44,19600.0,96.4897,96.5795,96.1307,96.1806,19600.0
2012-02-03 14:10:00,96.37,96.5,96.32,96.5,10600.0,96.1107,96.2404,96.0609,96.2404,10600.0
2012-02-03 14:20:00,96.5,96.87,96.5,96.68,14900.0,96.2404,96.6094,96.2404,96.4199,14900.0
2012-02-03 14:30:00,96.68,97.23,96.67,96.96,62100.0,96.4199,96.9684,96.4099,96.6992,62100.0
2012-02-03 14:40:00,97.01,97.01,96.52,96.77,21900.0,96.749,96.749,96.2603,96.5097,21900.0
2012-02-03 14:50:00,96.73,96.79,96.52,96.61,16600.0,96.4698,96.5296,96.2603,96.3501,16600.0
2012-02-03 15:00:00,96.62,97.05,96.62,96.95,27500.0,96.3601,96.7889,96.3601,96.6892,27500.0
2012-02-03 15:10:00,96.94,97.16,96.91,97.07,19400.0,96.6792,96.8986,96.6493,96.8089,19400.0
2012-02-03 15:20:00,97.07,97.13,96.72,96.88,34300.0,96.8089,96.8687,96.4598,96.6194,34300.0
2012-02-03 15:30:00,96.89,96.99,96.85,96.87,23200.0,96.6293,96.7291,96.5894,96.6094,23200.0
2012-02-03 15:40:00,96.87,97.01,96.85,96.94,25600.0,96.6094,96.749,96.5894,96.6792,25600.0
2012-02-03 15:50:00,96.92,96.96,96.79,96.87,56800.0,96.6593,96.6992,96.5296,96.6094,56800.0
2012-02-06 09:30:00,94.78,96.39,94.73,96.08,74700.0,94.525,96.1307,94.4752,95.8215,74700.0
2012-02-06 09:40:00,96.02,97.22,96.02,97.0,32600.0,95.7617,96.9585,95.7617,96.739,32600.0
2012-02-06 09:50:00,97.0,97.99,96.94,97.99,49000.0,96.739,97.7264,96.6792,97.7264,49000.0
2012-02-06 10:00:00,98.0,98.44,97.82,98.41,42500.0,97.7364,98.1752,97.5568,98.1453,42500.0
2012-02-06 10:10:00,98.42,98.79,97.76,98.1,55700.0,98.1552,98.5242,97.497,97.8361,55700.0
2012-02-06 10:20:00,98.19,98.9,98.1,98.61,28600.0,97.9258,98.6339,97.8361,98.3447,28600.0
2012-02-06 10:30:00,98.61,98.81,98.32,98.65,40400.0,98.3447,98.5442,98.0555,98.3846,40400.0
2012-02-06 10:40:00,98.67,99.01,98.5,98.96,49100.0,98.4046,98.7436,98.235,98.6938,49100.0
2012-02-06 10:50:00,98.96,99.3,98.94,99.27,40700.0,98.6938,99.0329,98.6738,99.0029,40700.0
2012-02-06 11:00:00,99.25,99.62,99.23,99.6,17100.0,98.983,99.352,98.963,99.332,17100.0
2012-02-06 11:10:00,99.6,99.97,99.57,99.97,45500.0,99.332,99.7011,99.3021,99.7011,45500.0
2012-02-06 11:20:00,99.91,100.22,99.75,100.11,75400.0,99.6412,99.9504,99.4816,99.8407,75400.0
2012-02-06 11:30:00,100.14,100.41,99.88,100.38,31700.0,99.8706,100.1399,99.6113,100.11,31700.0
2012-02-06 11:40:00,100.38,100.49,100.09,100.42,16600.0,100.11,100.2197,99.8207,100.1498,16600.0
2012-02-06 11:50:00,100.44,101.24,100.39,101.1,67500.0,100.1698,100.9676,100.1199,100.828,67500.0
2012-02-06 12:00:00,101.22,101.23,100.53,100.77,36500.0,100.9477,100.9577,100.2595,100.4989,36500.0
2012-02-06 12:10:00,100.68,100.9,100.43,100.57,52300.0,100.4091,100.6286,100.1598,100.2994,52300.0
2012-02-06 12:20:00,100.55,100.78,100.41,100.71,68400.0,100.2795,100.5089,100.1399,100.4391,68400.0
2012-02-06 12:30:00,100.74,100.99,100.65,100.98,18800.0,100.469,100.7183,100.3792,100.7083,18800.0
2012-02-06 12:40:00,100.99,101.41,100.88,101.28,42200.0,100.7183,101.1372,100.6086,101.0075,42200.0
2012-02-06 12:50:00,101.3,101.47,101.02,101.33,26200.0,101.0275,101.197,100.7482,101.0574,26200.0
2012-02-06 13:00:00,101.31,101.47,101.2,101.36,14900.0,101.0374,101.197,100.9277,101.0873,14900.0
2012-02-06 13:10:00,101.36,101.45,101.17,101.21,16200.0,101.0873,101.1771,100.8978,100.9377,16200.0
2012-02-06 13:20:00,101.2,101.4,101.1,101.1,21700.0,100.9277,101.1272,100.828,100.828,21700.0
2012-02-06 13:30:00,101.09,101.4,101.0,101.26,24900.0,100.818,101.1272,100.7283,100.9876,24900.0
2012-02-06 13:40:00,101.33,101.34,101.2,101.25,15300.0,101.0574,101.0674,100.9277,100.9776,15300.0
2012-02-06 13:50:00,101.25,101.45,101.2,101.45,19200.0,100.9776,101.1771,100.9277,101.1771,19200.0
2012-02-06 14:00:00,101.4,101.45,101.25,101.35,19200.0,101.1272,101.1771,100.9776,101.0773,19200.0
2012-02-06 14:10:00,101.4,101.68,101.33,101.66,18500.0,101.1272,101.4065,101.0574,101.3865,18500.0
2012-02-06 14:20:00,101.61,101.72,101.35,101.44,18200.0,101.3366,101.4463,101.0773,101.1671,18200.0
2012-02-06 14:30:00,101.4,101.52,101.2,101.32,46200.0,101.1272,101.2469,100.9277,101.0474,46200.0
2012-02-06 14:40:00,101.28,101.33,101.2,101.31,35200.0,101.0075,101.0574,100.9277,101.0374,35200.0
2012-02-06 14:50:00,101.35,101.35,101.16,101.17,36000.0,101.0773,101.0773,100.8879,100.8978,36000.0
2012-02-06 15:00:00,101.17,101.27,101.17,101.19,39900.0,100.8978,100.9976,100.8978,100.9178,39900.0
2012-02-06 15:10:00,101.2,101.39,101.15,101.26,76900.0,100.9277,101.1172,100.8779,100.9876,76900.0
2012-02-06 15:20:00,101.28,101.29,101.07,101.23,35100.0,101.0075,101.0175,100.7981,100.9577,35100.0
2012-02-06 15:30:00,101.24,101.32,101.07,101.22,27900.0,100.9676,101.0474,100.7981,100.9477,27900.0
2012-02-06 15:40:00,101.2,101.31,101.11,101.15,96900.0,100.9277,101.0374,100.838,100.8779,96900.0
2012-02-06 15:50:00,101.12,101.35,101.08,101.2,128900.0,100.848,101.0773,100.8081,100.9277,128900.0
2012-02-07 09:30:00,101.41,101.93,99.75,99.96,185700.0,101.1372,101.6558,99.4816,99.6911,185700.0
2012-02-07 09:40:00,99.96,100.63,99.83,100.02,137100.0,99.6911,100.3593,99.5614,99.7509,137100.0
2012-02-07 09:50:00,99.97,100.38,99.2,99.69,85000.0,99.7011,100.11,98.9331,99.4218,85000.0
2012-02-07 10:00:00,99.51,99.85,99.1,99.23,39300.0,99.2423,99.5814,98.8334,98.963,39300.0
2012-02-07 10:10:00,99.14,99.8,99.13,99.67,44600.0,98.8733,99.5315,98.8633,99.4019,44600.0
2012-02-07 10:20:00,99.7,99.72,99.37,99.54,54500.0,99.4318,99.4517,99.1027,99.2722,54500.0
2012-02-07 10:30:00,99.52,99.9,99.46,99.55,17200.0,99.2523,99.6312,99.1924,99.2822,17200.0
2012-02-07 10:40:00,99.67,99.98,99.65,99.76,30500.0,99.4019,99.711,99.3819,99.4916,30500.0
2012-02-07 10:50:00,99.69,99.96,99.57,99.92,37400.0,99.4218,99.6911,99.3021,99.6512,37400.0
2012-02-07 11:00:00,99.92,100.27,99.81,100.06,39400.0,99.6512,100.0002,99.5415,99.7908,39400.0
2012-02-07 11:10:00,100.03,100.9,99.93,100.89,39200.0,99.7609,100.6286,99.6612,100.6186,39200.0
2012-02-07 11:20:00,100.83,100.88,100.4,100.64,14400.0,100.5587,100.6086,100.1299,100.3693,14400.0
2012-02-07 11:30:00,100.64,101.19,100.54,101.04,48000.0,100.3693,100.9178,100.2695,100.7682,48000.0
2012-02-07 11:40:00,101.0,101.01,100.64,100.64,23000.0,100.7283,100.7383,100.3693,100.3693,23000.0
2012-02-07 11:50:00,100.64,100.7,99.85,100.01,34700.0,100.3693,100.4291,99.5814,99.7409,34700.0
2012-02-07 12:00:00,100.02,100.03,99.36,99.61,28700.0,99.7509,99.7609,99.0927,99.342,28700.0
2012-02-07 12:10:00,99.63,99.82,99.57,99.6,9900.0,99.362,99.5515,99.3021,99.332,9900.0
2012-02-07 12:20:00,99.61,99.74,99.54,99.58,14700.0,99.342,99.4717,99.2722,99.3121,14700.0
2012-02-07 12:30:00,99.58,99.66,99.4,99.43,9900.0,99.3121,99.3919,99.1326,99.1625,9900.0
2012-02-07 12:40:00,99.42,99.68,99.37,99.53,15700.0,99.1525,99.4118,99.1027,99.2622,15700.0
2012-02-07 12:50:00,99.58,99.6,99.36,99.44,15400.0,99.3121,99.332,99.0927,99.1725,15400.0
2012-02-07 13:00:00,99.5,99.56,99.36,99.51,12100.0,99.2323,99.2922,99.0927,99.2423,12100.0
2012-02-07 13:10:00,99.43,99.5,99.36,99.4,8500.0,99.1625,99.2323,99.0927,99.1326,8500.0
2012-02-07 13:20:00,99.45,99.52,99.4,99.5,15300.0,99.1825,99.2523,99.1326,99.2323,15300.0
2012-02-07 13:30:00,99.46,99.89,99.46,99.86,41000.0,99.1924,99.6213,99.1924,99.5913,41000.0
2012-02-07 13:40:00,99.83,99.91,99.62,99.87,14000.0,99.5614,99.6412,99.352,99.6013,14000.0
2012-02-07 13:50:00,99.92,99.94,99.79,99.84,12200.0,99.6512,99.6711,99.5215,99.5714,12200.0
2012-02-07 14:00:00,99.88,100.0,99.72,99.9,40600.0,99.6113,99.731,99.4517,99.6312,40600.0
2012-02-07 14:10:00,99.92,99.93,99.76,99.79,10000.0,99.6512,99.6612,99.4916,99.5215,10000.0
2012-02-07 14:20:00,99.77,99.99,99.71,99.99,16200.0,99.5016,99.721,99.4418,99.721,16200.0
2012-02-07 14:30:00,99.96,99.98,99.83,99.93,10100.0,99.6911,99.711,99.5614,99.6612,10100.0
2012-02-07 14:40:00,99.93,99.97,99.58,99.62,16600.0,99.6612,99.7011,99.3121,99.352,16600.0
2012-02-07 14:50:00,99.64,100.0,99.61,99.85,14700.0,99.3719,99.731,99.342,99.5814,14700.0
2012-02-07 15:00:00,99.84,99.84,99.52,99.63,9400.0,99.5714,99.5714,99.2523,99.362,9400.0
2012-02-07 15:10:00,99.63,100.0,99.57,99.96,13900.0,99.362,99.731,99.3021,99.6911,13900.0
2012-02-07 15:20:00,99.93,100.32,99.91,100.26,25400.0,99.6612,100.0501,99.6412,99.9903,25400.0
2012-02-07 15:30:00,100.28,100.37,100.09,100.13,34100.0,100.0102,100.1,99.8207,99.8606,34100.0
2012-02-07 15:40:00,100.13,100.34,99.93,100.2,56300.0,99.8606,100.0701,99.6612,99.9304,56300.0
2012-02-07 15:50:00,100.22,100.49,100.2,100.34,77500.0,99.9504,100.2197,99.9304,100.0701,77500.0
2012-02-08 09:30:00,100.73,102.4,100.21,102.4,61100.0,100.459,102.1245,99.9404,102.1245,61100.0
2012-02-08 09:40:00,102.32,102.4,101.14,101.15,36400.0,102.0447,102.1245,100.8679,100.8779,36400.0
2012-02-08 09:50:00,101.15,101.45,100.62,101.07,38600.0,100.8779,101.1771,100.3493,100.7981,38600.0
2012-02-08 10:00:00,100.91,101.4,100.91,101.24,42700.0,100.6385,101.1272,100.6385,100.9676,42700.0
2012-02-08 10:10:00,101.39,101.9,101.31,101.52,25200.0,101.1172,101.6259,101.0374,101.2469,25200.0
2012-02-08 10:20:00,101.54,101.85,101.54,101.75,27000.0,101.2668,101.576,101.2668,101.4763,27000.0
2012-02-08 10:30:00,101.76,101.86,100.81,100.81,19900.0,101.4862,101.586,100.5388,100.5388,19900.0
2012-02-08 10:40:00,100.79,100.88,100.24,100.24,25200.0,100.5188,100.6086,99.9703,99.9703,25200.0
2012-02-08 10:50:00,100.32,100.4,100.28,100.35,11100.0,100.0501,100.1299,100.0102,100.08,11100.0
2012-02-08 11:00:00,100.36,100.39,99.38,99.64,37500.0,100.09,100.1199,99.1126,99.3719,37500.0
2012-02-08 11:10:00,99.72,99.88,99.32,99.4,16300.0,99.4517,99.6113,99.0528,99.1326,16300.0
2012-02-08 11:20:00,99.43,99.56,98.59,98.74,53100.0,99.1625,99.2922,98.3248,98.4744,53100.0
2012-02-08 11:30:00,98.73,99.52,98.73,99.02,32000.0,98.4644,99.2523,98.4644,98.7536,32000.0
2012-02-08 11:40:00,99.1,99.35,98.7,99.26,22800.0,98.8334,99.0827,98.4345,98.993,22800.0
2012-02-08 11:50:00,99.31,99.94,99.27,99.86,18700.0,99.0428,99.6711,99.0029,99.5913,18700.0
2012-02-08 12:00:00,99.81,99.99,99.69,99.81,12800.0,99.5415,99.721,99.4218,99.5415,12800.0
2012-02-08 12:10:00,99.84,100.34,99.82,100.01,19500.0,99.5714,100.0701,99.5515,99.7409,19500.0
2012-02-08 12:20:00,100.01,100.2,99.92,100.01,21500.0,99.7409,99.9304,99.6512,99.7409,21500.0
2012-02-08 12:30:00,100.0,100.09,99.88,100.03,29200.0,99.731,99.8207,99.6113,99.7609,29200.0
2012-02-08 12:40:00,100.0,100.16,99.96,100.16,20200.0,99.731,99.8905,99.6911,99.8905,20200.0
2012-02-08 12:50:00,100.16,100.49,100.04,100.49,53400.0,99.8905,100.2197,99.7709,100.2197,53400.0
2012-02-08 13:00:00,100.49,100.76,100.43,100.57,21400.0,100.2197,100.4889,100.1598,100.2994,21400.0
2012-02-08 13:10:00,100.6,101.12,100.6,101.06,27600.0,100.3294,100.848,100.3294,100.7881,27600.0
2012-02-08 13:20:00,101.02,101.13,100.8,101.0,23900.0,100.7482,100.8579,100.5288,100.7283,23900.0
2012-02-08 13:30:00,101.0,101.25,100.81,101.22,18600.0,100.7283,100.9776,100.5388,100.9477,18600.0
2012-02-08 13:40:00,101.23,101.27,101.06,101.26,15500.0,100.9577,100.9976,100.7881,100.9876,15500.0
2012-02-08 13:50:00,101.23,101.27,101.05,101.14,20800.0,100.9577,100.9976,100.7781,100.8679,20800.0
2012-02-08 14:00:00,101.12,101.29,100.92,101.29,62500.0,100.848,101.0175,100.6485,101.0175,62500.0
2012-02-08 14:10:00,101.31,101.68,101.25,101.49,26100.0,101.0374,101.4065,100.9776,101.217,26100.0
2012-02-08 14:20:00,101.48,102.05,101.25,101.9,69100.0,101.207,101.7755,100.9776,101.6259,69100.0
2012-02-08 14:30:00,101.9,102.13,101.75,102.12,20100.0,101.6259,101.8552,101.4763,101.8453,20100.0
2012-02-08 14:40:00,102.1,102.35,102.05,102.31,26100.0,101.8253,102.0747,101.7755,102.0348,26100.0
2012-02-08 14:50:00,102.23,102.5,102.16,102.48,24100.0,101.955,102.2242,101.8852,102.2043,24100.0
2012-02-08 15:00:00,102.45,102.49,102.14,102.31,25200.0,102.1744,102.2143,101.8652,102.0348,25200.0
2012-02-08 15:10:00,102.3,102.36,102.13,102.26,22500.0,102.0248,102.0846,101.8552,101.9849,22500.0
2012-02-08 15:20:00,102.24,102.36,102.14,102.35,29400.0,101.9649,102.0846,101.8652,102.0747,29400.0
2012-02-08 15:30:00,102.33,102.62,102.27,102.56,49800.0,102.0547,102.3439,101.9949,102.2841,49800.0
2012-02-08 15:40:00,102.54,102.86,102.25,102.44,76200.0,102.2641,102.5833,101.9749,102.1644,76200.0
2012-02-08 15:50:00,102.47,102.78,102.43,102.75,78900.0,102.1943,102.5035,102.1544,102.4736,78900.0
2012-02-09 09:30:00,102.51,103.48,101.41,102.0,47900.0,102.2342,103.2016,101.1372,101.7256,47900.0
2012-02-09 09:40:00,102.0,102.73,101.75,102.34,22900.0,101.7256,102.4536,101.4763,102.0647,22900.0
2012-02-09 09:50:00,102.37,103.43,102.37,103.35,45800.0,102.0946,103.1517,102.0946,103.072,45800.0
2012-02-09 10:00:00,103.34,103.35,102.73,102.84,26200.0,103.062,103.072,102.4536,102.5633,26200.0
2012-02-09 10:10:00,102.8,102.92,102.67,102.89,13800.0,102.5234,102.6431,102.3938,102.6132,13800.0
2012-02-09 10:20:00,102.92,102.92,102.2,102.68,37400.0,102.6431,102.6431,101.9251,102.4038,37400.0
2012-02-09 10:30:00,102.64,102.71,101.91,102.09,34200.0,102.3639,102.4337,101.6358,101.8154,34200.0
2012-02-09 10:40:00,102.1,103.07,102.04,102.97,38200.0,101.8253,102.7927,101.7655,102.693,38200.0
2012-02-09 10:50:00,102.9,103.1,102.69,103.07,15600.0,102.6232,102.8226,102.4137,102.7927,15600.0
2012-02-09 11:00:00,103.08,103.46,103.06,103.27,18000.0,102.8027,103.1817,102.7827,102.9922,18000.0
2012-02-09 11:10:00,103.34,103.99,103.34,103.9,37100.0,103.062,103.7102,103.062,103.6205,37100.0
2012-02-09 11:20:00,103.86,104.06,103.72,103.87,24100.0,103.5806,103.7801,103.441,103.5906,24100.0
2012-02-09 11:30:00,103.99,104.1,103.71,103.84,25300.0,103.7102,103.8199,103.431,103.5606,25300.0
2012-02-09 11:40:00,103.87,103.88,103.19,103.49,32000.0,103.5906,103.6005,102.9124,103.2116,32000.0
2012-02-09 11:50:00,103.5,104.14,103.5,104.03,23200.0,103.2216,103.8598,103.2216,103.7501,23200.0
2012-02-09 12:00:00,104.05,104.25,103.96,104.21,43700.0,103.7701,103.9695,103.6803,103.9296,43700.0
2012-02-09 12:10:00,104.18,104.6,104.12,104.49,54300.0,103.8997,104.3186,103.8399,104.2089,54300.0
2012-02-09 12:20:00,104.5,104.57,104.16,104.25,27300.0,104.2189,104.2887,103.8798,103.9695,27300.0
2012-02-09 12:30:00,104.23,104.58,104.2,104.53,28600.0,103.9496,104.2987,103.9197,104.2488,28600.0
2012-02-09 12:40:00,104.53,104.64,104.36,104.48,22300.0,104.2488,104.3585,104.0792,104.1989,22300.0
2012-02-09 12:50:00,104.42,105.19,104.4,105.04,64800.0,104.1391,104.907,104.1191,104.7574,64800.0
2012-02-09 13:00:00,105.05,105.13,104.69,104.92,23000.0,104.7674,104.8472,104.4084,104.6377,23000.0
2012-02-09 13:10:00,104.93,105.1,104.89,105.01,36600.0,104.6477,104.8173,104.6078,104.7275,36600.0
2012-02-09 13:20:00,105.01,105.42,104.92,105.38,16300.0,104.7275,105.1364,104.6377,105.0965,16300.0
2012-02-09 13:30:00,105.38,105.42,104.92,105.03,22800.0,105.0965,105.1364,104.6377,104.7474,22800.0
2012-02-09 13:40:00,105.1,105.13,104.99,105.13,21200.0,104.8173,104.8472,104.7075,104.8472,21200.0
2012-02-09 13:50:00,105.14,105.3,104.95,104.95,55400.0,104.8571,105.0167,104.6677,104.6677,55400.0
2012-02-09 14:00:00,105.01,105.07,104.8,104.8,23700.0,104.7275,104.7873,104.5181,104.5181,23700.0
2012-02-09 14:10:00,104.76,104.8,104.57,104.6,24500.0,104.4782,104.5181,104.2887,104.3186,24500.0
2012-02-09 14:20:00,104.68,104.75,104.25,104.65,34700.0,104.3984,104.4682,103.9695,104.3685,34700.0
2012-02-09 14:30:00,104.65,104.8,104.33,104.36,23800.0,104.3685,104.5181,104.0493,104.0792,23800.0
2012-02-09 14:40:00,104.43,104.43,103.89,103.96,30700.0,104.1491,104.1491,103.6105,103.6803,30700.0
2012-02-09 14:50:00,103.96,104.05,103.66,103.9,26200.0,103.6803,103.7701,103.3811,103.6205,26200.0
2012-02-09 15:00:00,103.83,104.09,103.76,103.76,27800.0,103.5507,103.81,103.4809,103.4809,27800.0
2012-02-09 15:10:00,103.79,103.88,103.43,103.49,24700.0,103.5108,103.6005,103.1517,103.2116,24700.0
2012-02-09 15:20:00,103.57,103.73,103.33,103.69,118400.0,103.2914,103.4509,103.052,103.411,118400.0
2012-02-09 15:30:00,103.65,103.73,102.85,102.92,60300.0,103.3712,103.4509,102.5733,102.6431,60300.0
2012-02-09 15:40:00,102.99,103.11,102.59,103.03,53200.0,102.7129,102.8326,102.314,102.7528,53200.0
2012-02-09 15:50:00,103.04,103.59,103.04,103.58,84000.0,102.7628,103.3113,102.7628,103.3013,84000.0
2012-02-10 09:30:00,103.0,103.59,102.5,102.5,36300.0,102.7229,103.3113,102.2242,102.2242,36300.0
2012-02-10 09:40:00,102.75,103.84,102.61,103.3,19300.0,102.4736,103.5606,102.334,103.0221,19300.0
2012-02-10 09:50:00,103.3,103.3,102.05,102.05,21500.0,103.0221,103.0221,101.7755,101.7755,21500.0
2012-02-10 10:00:00,102.06,102.47,102.0,102.06,24400.0,101.7854,102.1943,101.7256,101.7854,24400.0
2012-02-10 10:10:00,102.06,102.5,102.01,102.41,12000.0,101.7854,102.2242,101.7356,102.1345,12000.0
2012-02-10 10:20:00,102.42,103.06,102.4,102.9,25300.0,102.1445,102.7827,102.1245,102.6232,25300.0
2012-02-10 10:30:00,102.92,103.06,102.75,103.0,8900.0,102.6431,102.7827,102.4736,102.7229,8900.0
2012-02-10 10:40:00,102.88,102.93,102.73,102.76,4600.0,102.6032,102.6531,102.4536,102.4835,4600.0
2012-02-10 10:50:00,102.85,102.87,102.5,102.5,9400.0,102.5733,102.5933,102.2242,102.2242,9400.0
2012-02-10 11:00:00,102.5,102.66,102.28,102.28,9100.0,102.2242,102.3838,102.0048,102.0048,9100.0
2012-02-10 11:10:00,102.41,102.48,102.25,102.42,9200.0,102.1345,102.2043,101.9749,102.1445,9200.0
2012-02-10 11:20:00,102.43,102.44,101.75,101.85,27100.0,102.1544,102.1644,101.4763,101.576,27100.0
2012-02-10 11:30:00,101.82,102.0,101.56,101.72,17800.0,101.5461,101.7256,101.2868,101.4463,17800.0
2012-02-10 11:40:00,101.7,101.95,101.6,101.95,12900.0,101.4264,101.6757,101.3267,101.6757,12900.0
2012-02-10 11:50:00,101.97,102.19,101.52,101.64,9000.0,101.6957,101.9151,101.2469,101.3666,9000.0
2012-02-10 12:00:00,101.64,101.97,101.58,101.71,3800.0,101.3666,101.6957,101.3067,101.4364,3800.0
2012-02-10 12:10:00,101.71,101.87,101.65,101.7,16000.0,101.4364,101.5959,101.3765,101.4264,16000.0
2012-02-10 12:20:00,101.72,101.72,101.5,101.58,11400.0,101.4463,101.4463,101.2269,101.3067,11400.0
2012-02-10 12:30:00,101.49,101.66,101.29,101.64,46300.0,101.217,101.3865,101.0175,101.3666,46300.0
2012-02-10 12:40:00,101.64,101.68,101.58,101.62,15600.0,101.3666,101.4065,101.3067,101.3466,15600.0
2012-02-10 12:50:00,101.61,101.96,101.57,101.86,17800.0,101.3366,101.6857,101.2967,101.586,17800.0
2012-02-10 13:00:00,101.9,101.91,101.61,101.65,8400.0,101.6259,101.6358,101.3366,101.3765,8400.0
2012-02-10 13:10:00,101.71,101.99,101.67,101.85,21100.0,101.4364,101.7156,101.3965,101.576,21100.0
2012-02-10 13:20:00,101.92,101.99,101.9,101.93,6600.0,101.6458,101.7156,101.6259,101.6558,6600.0
2012-02-10 13:30:00,101.96,102.28,101.87,102.21,11700.0,101.6857,102.0048,101.5959,101.935,11700.0
2012-02-10 13:40:00,102.24,102.37,102.1,102.14,13800.0,101.9649,102.0946,101.8253,101.8652,13800.0
2012-02-10 13:50:00,102.14,102.21,101.98,101.98,12200.0,101.8652,101.935,101.7056,101.7056,12200.0
2012-02-10 14:00:00,101.98,102.14,101.98,102.0,3600.0,101.7056,101.8652,101.7056,101.7256,3600.0
2012-02-10 14:10:00,102.05,102.05,101.89,102.05,5400.0,101.7755,101.7755,101.6159,101.7755,5400.0
2012-02-10 14:20:00,102.1,102.28,102.1,102.12,33900.0,101.8253,102.0048,101.8253,101.8453,33900.0
2012-02-10 14:30:00,102.07,102.13,102.0,102.04,10800.0,101.7954,101.8552,101.7256,101.7655,10800.0
2012-02-10 14:40:00,102.07,102.11,101.94,101.96,10600.0,101.7954,101.8353,101.6658,101.6857,10600.0
2012-02-10 14:50:00,101.97,102.09,101.94,101.98,5900.0,101.6957,101.8154,101.6658,101.7056,5900.0
2012-02-10 15:00:00,102.0,102.06,101.64,101.86,33400.0,101.7256,101.7854,101.3666,101.586,33400.0
2012-02-10 15:10:00,101.81,101.98,101.59,101.7,24000.0,101.5361,101.7056,101.3167,101.4264,24000.0
2012-02-10 15:20:00,101.67,101.7,101.49,101.63,23400.0,101.3965,101.4264,101.217,101.3566,23400.0
2012-02-10 15:30:00,101.63,101.96,101.6,101.86,32300.0,101.3566,101.6857,101.3267,101.586,32300.0
2012-02-10 15:40:00,101.85,102.45,101.84,102.36,32600.0,101.576,102.1744,101.566,102.0846,32600.0
2012-02-10 15:50:00,102.37,102.37,101.98,102.12,46500.0,102.0946,102.0946,101.7056,101.8453,46500.0
2012-02-13 09:30:00,112.54,113.9,109.77,113.88,315100.0,112.2372,113.5936,109.4747,113.5736,315100.0
2012-02-13 09:40:00,113.95,114.89,112.65,114.78,262200.0,113.6434,114.5809,112.3469,114.4712,262200.0
2012-02-13 09:50:00,114.62,115.5,113.03,113.63,270500.0,114.3116,115.1893,112.7259,113.3243,270500.0
2012-02-13 10:00:00,113.63,114.39,113.18,113.84,113600.0,113.3243,114.0823,112.8755,113.5337,113600.0
2012-02-13 10:10:00,113.87,114.22,112.75,113.28,117300.0,113.5637,113.9127,112.4467,112.9752,117300.0
2012-02-13 10:20:00,113.29,113.51,112.81,113.01,124900.0,112.9852,113.2046,112.5065,112.706,124900.0
2012-02-13 10:30:00,113.0,113.99,112.16,112.22,112600.0,112.696,113.6833,111.8583,111.9181,112600.0
2012-02-13 10:40:00,112.16,113.69,112.15,113.34,86400.0,111.8583,113.3841,111.8483,113.0351,86400.0
2012-02-13 10:50:00,113.34,113.64,112.83,113.12,52800.0,113.0351,113.3343,112.5265,112.8157,52800.0
2012-02-13 11:00:00,113.18,113.75,113.1,113.68,42900.0,112.8755,113.444,112.7957,113.3742,42900.0
2012-02-13 11:10:00,113.67,116.35,113.46,115.62,193000.0,113.3642,116.037,113.1548,115.309,193000.0
2012-02-13 11:20:00,115.51,116.49,115.12,115.14,98800.0,115.1992,116.1766,114.8103,114.8302,98800.0
2012-02-13 11:30:00,115.12,115.34,114.6,114.95,80800.0,114.8103,115.0297,114.2917,114.6408,80800.0
2012-02-13 11:40:00,114.79,115.46,114.62,115.07,60700.0,114.4812,115.1494,114.3116,114.7604,60700.0
2012-02-13 11:50:00,115.12,115.36,114.65,114.84,45500.0,114.8103,115.0497,114.3416,114.531,45500.0
2012-02-13 12:00:00,115.0,115.68,114.99,115.2,64900.0,114.6906,115.3688,114.6806,114.8901,64900.0
2012-02-13 12:10:00,115.21,115.76,114.93,115.38,78700.0,114.9001,115.4486,114.6208,115.0696,78700.0
2012-02-13 12:20:00,115.5,116.38,115.32,116.06,90200.0,115.1893,116.0669,115.0098,115.7478,90200.0
2012-02-13 12:30:00,115.9,116.93,115.65,115.66,85300.0,115.5882,116.6154,115.3389,115.3488,85300.0
2012-02-13 12:40:00,115.75,116.58,115.52,116.11,29900.0,115.4386,116.2664,115.2092,115.7976,29900.0
2012-02-13 12:50:00,116.11,116.6,114.87,115.48,96300.0,115.7976,116.2863,114.561,115.1693,96300.0
2012-02-13 13:00:00,115.34,115.89,115.14,115.4,32100.0,115.0297,115.5782,114.8302,115.0895,32100.0
2012-02-13 13:10:00,115.49,116.0,115.27,115.91,51800.0,115.1793,115.6879,114.9599,115.5982,51800.0
2012-02-13 13:20:00,115.98,116.22,115.73,115.84,64200.0,115.668,115.9073,115.4187,115.5284,64200.0
2012-02-13 13:30:00,115.76,116.01,115.71,115.93,30000.0,115.4486,115.6979,115.3987,115.6181,30000.0
2012-02-13 13:40:00,115.95,116.2,115.33,115.83,66400.0,115.6381,115.8874,115.0197,115.5184,66400.0
2012-02-13 13:50:00,115.85,116.09,114.64,114.64,55400.0,115.5383,115.7777,114.3316,114.3316,55400.0
2012-02-13 14:00:00,114.74,114.99,114.38,114.87,78000.0,114.4313,114.6806,114.0723,114.561,78000.0
2012-02-13 14:10:00,114.7,115.0,114.67,114.96,59300.0,114.3914,114.6906,114.3615,114.6507,59300.0
2012-02-13 14:20:00,114.93,114.98,114.38,114.76,46400.0,114.6208,114.6707,114.0723,114.4513,46400.0
2012-02-13 14:30:00,114.7,115.48,114.46,115.27,115700.0,114.3914,115.1693,114.1521,114.9599,115700.0
2012-02-13 14:40:00,115.27,115.41,114.85,115.03,59600.0,114.9599,115.0995,114.541,114.7205,59600.0
2012-02-13 14:50:00,115.01,115.26,114.77,114.94,34700.0,114.7006,114.9499,114.4612,114.6308,34700.0
2012-02-13 15:00:00,114.9,115.2,114.9,114.92,42600.0,114.5909,114.8901,114.5909,114.6108,42600.0
2012-02-13 15:10:00,114.97,115.04,114.87,114.94,53400.0,114.6607,114.7305,114.561,114.6308,53400.0
2012-02-13 15:20:00,114.99,114.99,114.66,114.92,90300.0,114.6806,114.6806,114.3515,114.6108,90300.0
2012-02-13 15:30:00,114.92,115.08,114.72,114.78,60900.0,114.6108,114.7704,114.4114,114.4712,60900.0
2012-02-13 15:40:00,114.8,114.88,114.64,114.73,110300.0,114.4912,114.5709,114.3316,114.4213,110300.0
2012-02-13 15:50:00,114.75,115.0,114.54,114.64,202600.0,114.4413,114.6906,114.2319,114.3316,202600.0
2012-02-14 09:30:00,113.25,114.43,111.29,111.69,207500.0,112.9453,114.1222,110.9906,111.3895,207500.0
2012-02-14 09:40:00,111.69,112.54,111.61,112.09,68700.0,111.3895,112.2372,111.3097,111.7884,68700.0
2012-02-14 09:50:00,112.08,112.12,109.7,109.77,190700.0,111.7785,111.8184,109.4049,109.4747,190700.0
2012-02-14 10:00:00,109.72,110.72,109.45,109.72,103800.0,109.4248,110.4221,109.1556,109.4248,103800.0
2012-02-14 10:10:00,109.65,110.22,109.23,110.11,123400.0,109.355,109.9235,108.9361,109.8138,123400.0
2012-02-14 10:20:00,110.15,110.49,110.0,110.49,62500.0,109.8537,110.1928,109.7041,110.1928,62500.0
2012-02-14 10:30:00,110.5,110.63,110.2,110.63,63100.0,110.2027,110.3324,109.9035,110.3324,63100.0
2012-02-14 10:40:00,110.61,110.83,110.4,110.41,38400.0,110.3124,110.5318,110.103,110.113,38400.0
2012-02-14 10:50:00,110.5,110.54,110.22,110.47,51100.0,110.2027,110.2426,109.9235,110.1728,51100.0
2012-02-14 11:00:00,110.42,110.83,110.35,110.67,45400.0,110.1229,110.5318,110.0531,110.3723,45400.0
2012-02-14 11:10:00,110.67,110.72,110.51,110.62,33800.0,110.3723,110.4221,110.2127,110.3224,33800.0
2012-02-14 11:20:00,110.58,110.81,110.4,110.49,35300.0,110.2825,110.5119,110.103,110.1928,35300.0
2012-02-14 11:30:00,110.41,110.87,110.41,110.71,17500.0,110.113,110.5717,110.113,110.4122,17500.0
2012-02-14 11:40:00,110.72,110.79,110.1,110.2,42800.0,110.4221,110.4919,109.8038,109.9035,42800.0
2012-02-14 11:50:00,110.23,110.3,110.02,110.22,17600.0,109.9335,110.0033,109.724,109.9235,17600.0
2012-02-14 12:00:00,110.21,110.39,110.05,110.34,17900.0,109.9135,110.093,109.7539,110.0432,17900.0
2012-02-14 12:10:00,110.39,110.5,110.11,110.33,21300.0,110.093,110.2027,109.8138,110.0332,21300.0
2012-02-14 12:20:00,110.19,110.34,110.0,110.12,28800.0,109.8936,110.0432,109.7041,109.8237,28800.0
2012-02-14 12:30:00,110.02,110.18,109.83,110.16,21800.0,109.724,109.8836,109.5345,109.8636,21800.0
2012-02-14 12:40:00,110.18,110.48,110.15,110.39,21300.0,109.8836,110.1828,109.8537,110.093,21300.0
2012-02-14 12:50:00,110.37,110.5,110.37,110.4,20600.0,110.0731,110.2027,110.0731,110.103,20600.0
2012-02-14 13:00:00,110.4,110.44,110.2,110.2,18000.0,110.103,110.1429,109.9035,109.9035,18000.0
2012-02-14 13:10:00,110.2,110.43,110.14,110.28,19700.0,109.9035,110.1329,109.8437,109.9833,19700.0
2012-02-14 13:20:00,110.27,110.32,109.8,109.9,24900.0,109.9733,110.0232,109.5046,109.6043,24900.0
2012-02-14 13:30:00,109.89,109.91,109.68,109.74,31700.0,109.5944,109.6143,109.3849,109.4448,31700.0
2012-02-14 13:40:00,109.74,109.74,108.88,109.0,48000.0,109.4448,109.4448,108.5871,108.7068,48000.0
2012-02-14 13:50:00,108.99,109.78,108.95,109.69,20200.0,108.6968,109.4847,108.6569,109.3949,20200.0
2012-02-14 14:00:00,109.65,109.74,109.38,109.47,17200.0,109.355,109.4448,109.0857,109.1755,17200.0
2012-02-14 14:10:00,109.54,109.94,109.5,109.86,16200.0,109.2453,109.6442,109.2054,109.5644,16200.0
2012-02-14 14:20:00,109.91,109.91,109.25,109.26,22400.0,109.6143,109.6143,108.9561,108.9661,22400.0
2012-02-14 14:30:00,109.29,109.29,108.88,109.07,33200.0,108.996,108.996,108.5871,108.7766,33200.0
2012-02-14 14:40:00,109.03,109.03,108.17,108.29,47000.0,108.7367,108.7367,107.879,107.9987,47000.0
2012-02-14 14:50:00,108.31,108.34,107.59,107.86,84800.0,108.0186,108.0485,107.3006,107.5698,84800.0
2012-02-14 15:00:00,107.85,108.37,107.63,108.3,80600.0,107.5599,108.0785,107.3404,108.0086,80600.0
2012-02-14 15:10:00,108.3,108.45,107.76,107.81,72200.0,108.0086,108.1582,107.4701,107.52,72200.0
2012-02-14 15:20:00,107.81,109.1,107.81,109.1,110000.0,107.52,108.8065,107.52,108.8065,110000.0
2012-02-14 15:30:00,109.09,110.51,108.98,110.21,116300.0,108.7965,110.2127,108.6868,109.9135,116300.0
2012-02-14 15:40:00,110.15,110.49,109.97,110.34,93800.0,109.8537,110.1928,109.6742,110.0432,93800.0
2012-02-14 15:50:00,110.4,110.75,110.09,110.1,161400.0,110.103,110.4521,109.7938,109.8038,161400.0
2012-02-15 09:30:00,109.56,111.5,109.56,110.5,85000.0,109.2653,111.2,109.2653,110.2027,85000.0
2012-02-15 09:40:00,110.64,110.88,109.73,109.91,45100.0,110.3423,110.5817,109.4348,109.6143,45100.0
2012-02-15 09:50:00,110.01,110.01,108.88,108.88,60500.0,109.714,109.714,108.5871,108.5871,60500.0
2012-02-15 10:00:00,108.98,108.99,107.63,107.63,68900.0,108.6868,108.6968,107.3404,107.3404,68900.0
2012-02-15 10:10:00,107.72,107.91,107.13,107.15,97900.0,107.4302,107.6197,106.8418,106.8617,97900.0
2012-02-15 10:20:00,107.14,108.3,107.08,107.97,66800.0,106.8518,108.0086,106.7919,107.6795,66800.0
2012-02-15 10:30:00,108.05,108.37,107.6,107.92,44100.0,107.7593,108.0785,107.3105,107.6297,44100.0
2012-02-15 10:40:00,107.85,108.11,107.72,107.76,54600.0,107.5599,107.8192,107.4302,107.4701,54600.0
2012-02-15 10:50:00,107.75,108.32,107.71,107.98,48500.0,107.4601,108.0286,107.4202,107.6895,48500.0
2012-02-15 11:00:00,107.99,108.04,107.61,107.64,28900.0,107.6995,107.7493,107.3205,107.3504,28900.0
2012-02-15 11:10:00,107.72,107.88,107.57,107.74,35800.0,107.4302,107.5898,107.2806,107.4502,35800.0
2012-02-15 11:20:00,107.81,107.95,107.71,107.89,32700.0,107.52,107.6596,107.4202,107.5997,32700.0
2012-02-15 11:30:00,107.89,108.04,107.73,107.98,48100.0,107.5997,107.7493,107.4402,107.6895,48100.0
2012-02-15 11:40:00,107.98,108.51,107.86,108.51,42200.0,107.6895,108.2181,107.5698,108.2181,42200.0
2012-02-15 11:50:00,108.49,109.15,108.49,109.08,36100.0,108.1981,108.8564,108.1981,108.7865,36100.0
2012-02-15 12:00:00,109.09,109.1,108.89,108.99,16400.0,108.7965,108.8065,108.5971,108.6968,16400.0
2012-02-15 12:10:00,108.97,109.28,108.93,109.26,39700.0,108.6768,108.986,108.6369,108.9661,39700.0
2012-02-15 12:20:00,109.24,109.47,109.02,109.24,19400.0,108.9461,109.1755,108.7267,108.9461,19400.0
2012-02-15 12:30:00,109.19,109.33,108.93,109.1,16000.0,108.8962,109.0359,108.6369,108.8065,16000.0
2012-02-15 12:40:00,109.0,109.26,108.63,108.63,17100.0,108.7068,108.9661,108.3378,108.3378,17100.0
2012-02-15 12:50:00,108.74,109.0,108.29,108.44,19000.0,108.4475,108.7068,107.9987,108.1483,19000.0
2012-02-15 13:00:00,108.41,108.43,107.92,108.05,21300.0,108.1183,108.1383,107.6297,107.7593,21300.0
2012-02-15 13:10:00,108.03,108.2,108.0,108.04,14800.0,107.7394,107.9089,107.7095,107.7493,14800.0
2012-02-15 13:20:00,108.08,108.13,107.7,108.04,21200.0,107.7892,107.8391,107.4103,107.7493,21200.0
2012-02-15 13:30:00,108.1,108.13,108.0,108.07,12600.0,107.8092,107.8391,107.7095,107.7793,12600.0
2012-02-15 13:40:00,108.03,108.07,107.86,107.97,14200.0,107.7394,107.7793,107.5698,107.6795,14200.0
2012-02-15 13:50:00,107.97,108.85,107.87,108.85,19200.0,107.6795,108.5572,107.5798,108.5572,19200.0
2012-02-15 14:00:00,108.87,109.19,108.61,108.84,20400.0,108.5771,108.8962,108.3178,108.5472,20400.0
2012-02-15 14:10:00,108.83,108.86,108.51,108.54,12400.0,108.5372,108.5671,108.2181,108.248,12400.0
2012-02-15 14:20:00,108.51,109.09,108.5,109.02,19200.0,108.2181,108.7965,108.2081,108.7267,19200.0
2012-02-15 14:30:00,109.01,109.19,108.7,108.7,18200.0,108.7167,108.8962,108.4076,108.4076,18200.0
2012-02-15 14:40:00,108.69,108.96,108.69,108.92,14100.0,108.3976,108.6669,108.3976,108.627,14100.0
2012-02-15 14:50:00,108.91,108.96,108.54,108.57,14600.0,108.617,108.6669,108.248,108.2779,14600.0
2012-02-15 15:00:00,108.56,108.73,108.45,108.67,12900.0,108.2679,108.4375,108.1582,108.3776,12900.0
2012-02-15 15:10:00,108.64,108.8,108.52,108.56,15900.0,108.3477,108.5073,108.2281,108.2679,15900.0
2012-02-15 15:20:00,108.53,108.66,108.13,108.43,19000.0,108.238,108.3677,107.8391,108.1383,19000.0
2012-02-15 15:30:00,108.5,108.74,108.3,108.7,19500.0,108.2081,108.4475,108.0086,108.4076,19500.0
2012-02-15 15:40:00,108.74,109.16,108.68,108.76,29600.0,108.4475,108.8663,108.3876,108.4674,29600.0
2012-02-15 15:50:00,108.73,108.74,108.39,108.64,53100.0,108.4375,108.4475,108.0984,108.3477,53100.0
2012-02-16 09:30:00,107.77,108.09,107.2,107.5,48100.0,107.4801,107.7992,106.9116,107.2108,48100.0
2012-02-16 09:40:00,107.65,107.82,107.41,107.74,42600.0,107.3604,107.5299,107.121,107.4502,42600.0
2012-02-16 09:50:00,107.71,108.24,107.3,107.37,62200.0,107.4202,107.9488,107.0113,107.0811,62200.0
2012-02-16 10:00:00,107.49,107.69,107.29,107.41,38800.0,107.2008,107.4003,107.0014,107.121,38800.0
2012-02-16 10:10:00,107.51,107.68,107.42,107.54,29800.0,107.2208,107.3903,107.131,107.2507,29800.0
2012-02-16 10:20:00,107.5,107.7,107.4,107.5,18500.0,107.2108,107.4103,107.1111,107.2108,18500.0
2012-02-16 10:30:00,107.63,107.9,107.4,107.9,28800.0,107.3404,107.6097,107.1111,107.6097,28800.0
2012-02-16 10:40:00,107.9,108.5,107.88,108.26,22400.0,107.6097,108.2081,107.5898,107.9688,22400.0
2012-02-16 10:50:00,108.25,108.37,107.9,108.15,19100.0,107.9588,108.0785,107.6097,107.859,19100.0
2012-02-16 11:00:00,108.17,108.43,107.9,107.9,26400.0,107.879,108.1383,107.6097,107.6097,26400.0
2012-02-16 11:10:00,107.92,108.12,107.92,108.02,16600.0,107.6297,107.8291,107.6297,107.7294,16600.0
2012-02-16 11:20:00,108.01,108.11,107.89,107.95,18500.0,107.7194,107.8192,107.5997,107.6596,18500.0
2012-02-16 11:30:00,107.9,107.98,107.84,107.88,28200.0,107.6097,107.6895,107.5499,107.5898,28200.0
2012-02-16 11:40:00,107.88,107.92,107.54,107.65,19400.0,107.5898,107.6297,107.2507,107.3604,19400.0
2012-02-16 11:50:00,107.6,107.94,107.59,107.67,25800.0,107.3105,107.6496,107.3006,107.3803,25800.0
2012-02-16 12:00:00,107.66,107.99,107.66,107.75,20100.0,107.3704,107.6995,107.3704,107.4601,20100.0
2012-02-16 12:10:00,107.78,107.78,107.6,107.62,23700.0,107.49,107.49,107.3105,107.3305,23700.0
2012-02-16 12:20:00,107.64,107.79,107.5,107.55,27000.0,107.3504,107.5,107.2108,107.2607,27000.0
2012-02-16 12:30:00,107.53,107.95,107.53,107.72,36400.0,107.2407,107.6596,107.2407,107.4302,36400.0
2012-02-16 12:40:00,107.72,107.9,107.53,107.53,39300.0,107.4302,107.6097,107.2407,107.2407,39300.0
2012-02-16 12:50:00,107.57,107.63,107.48,107.52,18100.0,107.2806,107.3404,107.1909,107.2307,18100.0
2012-02-16 13:00:00,107.52,107.59,107.42,107.46,23000.0,107.2307,107.3006,107.131,107.1709,23000.0
2012-02-16 13:10:00,107.44,107.68,107.43,107.52,21300.0,107.151,107.3903,107.141,107.2307,21300.0
2012-02-16 13:20:00,107.55,107.61,107.42,107.54,26100.0,107.2607,107.3205,107.131,107.2507,26100.0
2012-02-16 13:30:00,107.51,107.64,107.5,107.59,23500.0,107.2208,107.3504,107.2108,107.3006,23500.0
2012-02-16 13:40:00,107.59,107.79,107.56,107.62,20300.0,107.3006,107.5,107.2706,107.3305,20300.0
2012-02-16 13:50:00,107.66,108.0,107.66,107.88,22100.0,107.3704,107.7095,107.3704,107.5898,22100.0
2012-02-16 14:00:00,107.9,107.92,107.67,107.73,15700.0,107.6097,107.6297,107.3803,107.4402,15700.0
2012-02-16 14:10:00,107.7,107.79,107.67,107.68,20200.0,107.4103,107.5,107.3803,107.3903,20200.0
2012-02-16 14:20:00,107.69,107.73,107.48,107.56,26200.0,107.4003,107.4402,107.1909,107.2706,26200.0
2012-02-16 14:30:00,107.51,107.66,107.44,107.51,12300.0,107.2208,107.3704,107.151,107.2208,12300.0
2012-02-16 14:40:00,107.46,107.55,107.35,107.39,24000.0,107.1709,107.2607,107.0612,107.1011,24000.0
2012-02-16 14:50:00,107.4,107.5,107.26,107.35,20200.0,107.1111,107.2108,106.9714,107.0612,20200.0
2012-02-16 15:00:00,107.31,107.54,107.28,107.32,21900.0,107.0213,107.2507,106.9914,107.0313,21900.0
2012-02-16 15:10:00,107.33,107.37,106.9,107.02,33300.0,107.0413,107.0811,106.6124,106.7321,33300.0
2012-02-16 15:20:00,107.07,107.14,106.76,106.76,39000.0,106.782,106.8518,106.4728,106.4728,39000.0
2012-02-16 15:30:00,106.76,106.77,106.57,106.6,66800.0,106.4728,106.4828,106.2833,106.3132,66800.0
2012-02-16 15:40:00,106.62,106.63,106.03,106.03,88800.0,106.3332,106.3431,105.7448,105.7448,88800.0
2012-02-16 15:50:00,106.08,106.25,105.73,105.76,132300.0,105.7946,105.9642,105.4456,105.4755,132300.0
2012-02-17 09:30:00,105.78,105.92,105.18,105.54,58300.0,105.4954,105.635,104.897,105.2561,58300.0
2012-02-17 09:40:00,105.57,105.7,104.37,104.68,61300.0,105.286,105.4156,104.0892,104.3984,61300.0
2012-02-17 09:50:00,104.78,104.79,103.75,104.11,60100.0,104.4981,104.5081,103.4709,103.8299,60100.0
2012-02-17 10:00:00,104.06,104.25,103.22,103.54,74500.0,103.7801,103.9695,102.9423,103.2614,74500.0
2012-02-17 10:10:00,103.48,103.67,102.75,103.46,64500.0,103.2016,103.3911,102.4736,103.1817,64500.0
2012-02-17 10:20:00,103.46,103.58,102.93,103.28,27500.0,103.1817,103.3013,102.6531,103.0021,27500.0
2012-02-17 10:30:00,103.25,103.32,102.96,103.2,27000.0,102.9722,103.042,102.683,102.9224,27000.0
2012-02-17 10:40:00,103.18,103.44,103.04,103.34,41300.0,102.9024,103.1617,102.7628,103.062,41300.0
2012-02-17 10:50:00,103.33,103.34,102.59,102.6,46700.0,103.052,103.062,102.314,102.324,46700.0
2012-02-17 11:00:00,102.63,102.63,102.1,102.14,55400.0,102.3539,102.3539,101.8253,101.8652,55400.0
2012-02-17 11:10:00,102.22,102.7,102.08,102.4,31900.0,101.945,102.4237,101.8054,102.1245,31900.0
2012-02-17 11:20:00,102.23,102.55,102.09,102.25,30600.0,101.955,102.2741,101.8154,101.9749,30600.0
2012-02-17 11:30:00,102.21,102.79,102.21,102.73,40400.0,101.935,102.5135,101.935,102.4536,40400.0
2012-02-17 11:40:00,102.77,103.61,102.71,103.3,60400.0,102.4935,103.3313,102.4337,103.0221,60400.0
2012-02-17 11:50:00,103.39,103.65,103.28,103.6,29600.0,103.1119,103.3712,103.0021,103.3213,29600.0
2012-02-17 12:00:00,103.58,104.26,103.58,104.14,48100.0,103.3013,103.9795,103.3013,103.8598,48100.0
2012-02-17 12:10:00,104.14,104.97,104.08,104.9,39400.0,103.8598,104.6876,103.8,104.6178,39400.0
2012-02-17 12:20:00,104.87,104.92,104.5,104.77,26600.0,104.5879,104.6377,104.2189,104.4881,26600.0
2012-02-17 12:30:00,104.73,104.95,104.69,104.76,20900.0,104.4482,104.6677,104.4084,104.4782,20900.0
2012-02-17 12:40:00,104.76,104.91,104.41,104.86,13700.0,104.4782,104.6278,104.1291,104.5779,13700.0
2012-02-17 12:50:00,104.79,105.0,104.71,104.76,25200.0,104.5081,104.7175,104.4283,104.4782,25200.0
2012-02-17 13:00:00,104.76,104.85,104.64,104.72,15700.0,104.4782,104.5679,104.3585,104.4383,15700.0
2012-02-17 13:10:00,104.75,104.9,104.66,104.9,25400.0,104.4682,104.6178,104.3784,104.6178,25400.0
2012-02-17 13:20:00,104.87,105.3,104.87,104.88,28200.0,104.5879,105.0167,104.5879,104.5978,28200.0
2012-02-17 13:30:00,104.9,105.16,104.8,104.95,15900.0,104.6178,104.8771,104.5181,104.6677,15900.0
2012-02-17 13:40:00,104.9,105.19,104.9,105.19,13600.0,104.6178,104.907,104.6178,104.907,13600.0
2012-02-17 13:50:00,105.12,105.18,104.79,104.91,26600.0,104.8372,104.897,104.5081,104.6278,26600.0
2012-02-17 14:00:00,104.91,105.04,104.41,104.62,42400.0,104.6278,104.7574,104.1291,104.3385,42400.0
2012-02-17 14:10:00,104.61,104.61,104.09,104.23,21700.0,104.3286,104.3286,103.81,103.9496,21700.0
2012-02-17 14:20:00,104.23,104.4,104.0,104.19,17800.0,103.9496,104.1191,103.7202,103.9097,17800.0
2012-02-17 14:30:00,104.13,104.44,104.12,104.17,18300.0,103.8499,104.159,103.8399,103.8898,18300.0
2012-02-17 14:40:00,104.18,104.32,104.08,104.22,17000.0,103.8997,104.0394,103.8,103.9396,17000.0
2012-02-17 14:50:00,104.26,104.26,104.07,104.12,14600.0,103.9795,103.9795,103.79,103.8399,14600.0
2012-02-17 15:00:00,104.11,104.2,103.85,103.85,14300.0,103.8299,103.9197,103.5706,103.5706,14300.0
2012-02-17 15:10:00,103.83,103.97,103.71,103.95,27800.0,103.5507,103.6903,103.431,103.6703,27800.0
2012-02-17 15:20:00,103.95,103.95,103.36,103.63,54000.0,103.6703,103.6703,103.0819,103.3512,54000.0
2012-02-17 15:30:00,103.63,103.7,103.42,103.5,41900.0,103.3512,103.421,103.1418,103.2216,41900.0
2012-02-17 15:40:00,103.51,103.59,103.23,103.42,59700.0,103.2315,103.3113,102.9523,103.1418,59700.0
2012-02-17 15:50:00,103.42,103.5,103.01,103.23,136000.0,103.1418,103.2216,102.7329,102.9523,136000.0
2012-02-21 09:30:00,102.72,103.23,102.21,102.74,102500.0,102.4437,102.9523,101.935,102.4636,102500.0
2012-02-21 09:40:00,102.86,102.96,101.83,101.87,60400.0,102.5833,102.683,101.5561,101.5959,60400.0
2012-02-21 09:50:00,101.95,102.0,100.31,100.5,75000.0,101.6757,101.7256,100.0401,100.2296,75000.0
2012-02-21 10:00:00,100.4,101.48,100.4,101.11,86100.0,100.1299,101.207,100.1299,100.838,86100.0
2012-02-21 10:10:00,101.14,101.17,100.15,100.21,70400.0,100.8679,100.8978,99.8806,99.9404,70400.0
2012-02-21 10:20:00,100.21,100.24,99.31,99.56,114200.0,99.9404,99.9703,99.0428,99.2922,114200.0
2012-02-21 10:30:00,99.56,99.7,98.82,98.96,94300.0,99.2922,99.4318,98.5541,98.6938,94300.0
2012-02-21 10:40:00,98.97,99.08,98.69,98.93,171300.0,98.7037,98.8134,98.4245,98.6639,171300.0
2012-02-21 10:50:00,98.93,99.74,98.8,99.65,83200.0,98.6639,99.4717,98.5342,99.3819,83200.0
2012-02-21 11:00:00,99.7,100.0,99.59,99.91,37600.0,99.4318,99.731,99.3221,99.6412,37600.0
2012-02-21 11:10:00,99.89,99.96,99.19,99.72,53700.0,99.6213,99.6911,98.9232,99.4517,53700.0
2012-02-21 11:20:00,99.69,99.69,99.25,99.31,43800.0,99.4218,99.4218,98.983,99.0428,43800.0
2012-02-21 11:30:00,99.36,99.36,98.31,98.72,63700.0,99.0927,99.0927,98.0455,98.4544,63700.0
2012-02-21 11:40:00,98.72,99.08,98.67,98.86,36200.0,98.4544,98.8134,98.4046,98.594,36200.0
2012-02-21 11:50:00,98.91,99.02,98.77,98.99,27700.0,98.6439,98.7536,98.5043,98.7237,27700.0
2012-02-21 12:00:00,98.99,99.6,98.88,99.43,62500.0,98.7237,99.332,98.614,99.1625,62500.0
2012-02-21 12:10:00,99.41,99.6,99.12,99.27,30200.0,99.1426,99.332,98.8533,99.0029,30200.0
2012-02-21 12:20:00,99.28,99.72,99.28,99.68,23400.0,99.0129,99.4517,99.0129,99.4118,23400.0
2012-02-21 12:30:00,99.64,100.2,99.54,100.0,52900.0,99.3719,99.9304,99.2722,99.731,52900.0
2012-02-21 12:40:00,99.95,100.27,99.76,99.84,59600.0,99.6811,100.0002,99.4916,99.5714,59600.0
2012-02-21 12:50:00,99.77,100.03,99.73,99.74,51000.0,99.5016,99.7609,99.4617,99.4717,51000.0
2012-02-21 13:00:00,99.73,99.77,99.15,99.45,57200.0,99.4617,99.5016,98.8833,99.1825,57200.0
2012-02-21 13:10:00,99.44,99.45,99.0,99.27,21400.0,99.1725,99.1825,98.7337,99.0029,21400.0
2012-02-21 13:20:00,99.26,99.43,99.15,99.3,12500.0,98.993,99.1625,98.8833,99.0329,12500.0
2012-02-21 13:30:00,99.28,99.45,99.26,99.34,18100.0,99.0129,99.1825,98.993,99.0727,18100.0
2012-02-21 13:40:00,99.3,99.34,98.65,98.81,61700.0,99.0329,99.0727,98.3846,98.5442,61700.0
2012-02-21 13:50:00,98.82,98.87,97.4,98.49,190900.0,98.5541,98.604,97.138,98.225,190900.0
2012-02-21 14:00:00,98.49,99.15,98.38,98.88,96700.0,98.225,98.8833,98.1153,98.614,96700.0
2012-02-21 14:10:00,98.9,99.15,98.74,98.87,33200.0,98.6339,98.8833,98.4744,98.604,33200.0
2012-02-21 14:20:00,98.89,99.13,98.77,99.11,33100.0,98.624,98.8633,98.5043,98.8434,33100.0
2012-02-21 14:30:00,99.07,99.09,98.75,98.75,35600.0,98.8035,98.8234,98.4843,98.4843,35600.0
2012-02-21 14:40:00,98.75,98.84,98.44,98.49,78300.0,98.4843,98.5741,98.1752,98.225,78300.0
2012-02-21 14:50:00,98.52,98.71,98.43,98.61,67400.0,98.255,98.4444,98.1652,98.3447,67400.0
2012-02-21 15:00:00,98.63,98.76,98.54,98.59,36900.0,98.3647,98.4943,98.2749,98.3248,36900.0
2012-02-21 15:10:00,98.62,99.02,98.48,99.0,66100.0,98.3547,98.7536,98.2151,98.7337,66100.0
2012-02-21 15:20:00,98.99,99.17,98.94,99.09,61600.0,98.7237,98.9032,98.6738,98.8234,61600.0
2012-02-21 15:30:00,99.08,99.11,98.87,99.02,58200.0,98.8134,98.8434,98.604,98.7536,58200.0
2012-02-21 15:40:00,99.03,99.81,98.92,99.73,74100.0,98.7636,99.5415,98.6539,99.4617,74100.0
2012-02-21 15:50:00,99.72,99.8,99.23,99.25,133300.0,99.4517,99.5315,98.963,98.983,133300.0
2012-02-22 09:30:00,98.0,98.27,94.22,94.94,245200.0,97.7364,98.0056,93.9665,94.6846,245200.0
2012-02-22 09:40:00,94.89,97.0,94.89,96.77,158700.0,94.6347,96.739,94.6347,96.5097,158700.0
2012-02-22 09:50:00,96.66,97.04,96.29,96.53,80500.0,96.4,96.7789,96.031,96.2703,80500.0
2012-02-22 10:00:00,96.67,97.07,95.97,96.4,104100.0,96.4099,96.8089,95.7118,96.1407,104100.0
2012-02-22 10:10:00,96.4,97.66,96.28,97.22,63800.0,96.1407,97.3973,96.021,96.9585,63800.0
2012-02-22 10:20:00,97.31,98.71,97.17,98.16,110800.0,97.0482,98.4444,96.9086,97.8959,110800.0
2012-02-22 10:30:00,98.17,98.21,97.67,97.67,50400.0,97.9059,97.9458,97.4072,97.4072,50400.0
2012-02-22 10:40:00,97.66,98.07,97.59,98.0,42100.0,97.3973,97.8062,97.3275,97.7364,42100.0
2012-02-22 10:50:00,98.02,98.09,97.74,98.07,32300.0,97.7563,97.8261,97.4771,97.8062,32300.0
2012-02-22 11:00:00,98.08,99.19,98.07,98.87,54300.0,97.8161,98.9232,97.8062,98.604,54300.0
2012-02-22 11:10:00,98.91,99.19,98.02,98.15,41000.0,98.6439,98.9232,97.7563,97.886,41000.0
2012-02-22 11:20:00,98.12,98.76,98.12,98.65,33800.0,97.856,98.4943,97.856,98.3846,33800.0
2012-02-22 11:30:00,98.7,98.78,98.18,98.42,14500.0,98.4345,98.5143,97.9159,98.1552,14500.0
2012-02-22 11:40:00,98.45,98.98,98.34,98.72,23300.0,98.1851,98.7137,98.0754,98.4544,23300.0
2012-02-22 11:50:00,98.72,99.07,98.66,98.83,19000.0,98.4544,98.8035,98.3946,98.5641,19000.0
2012-02-22 12:00:00,98.85,98.85,98.4,98.61,13900.0,98.5841,98.5841,98.1353,98.3447,13900.0
2012-02-22 12:10:00,98.59,98.63,98.17,98.28,12500.0,98.3248,98.3647,97.9059,98.0156,12500.0
2012-02-22 12:20:00,98.33,98.52,98.12,98.48,12700.0,98.0655,98.255,97.856,98.2151,12700.0
2012-02-22 12:30:00,98.47,98.47,97.95,98.35,13900.0,98.2051,98.2051,97.6865,98.0854,13900.0
2012-02-22 12:40:00,98.29,98.42,98.24,98.41,9300.0,98.0256,98.1552,97.9757,98.1453,9300.0
2012-02-22 12:50:00,98.43,98.71,98.39,98.39,10500.0,98.1652,98.4444,98.1253,98.1253,10500.0
2012-02-22 13:00:00,98.34,98.64,98.18,98.45,22400.0,98.0754,98.3746,97.9159,98.1851,22400.0
2012-02-22 13:10:00,98.42,98.59,98.36,98.36,12600.0,98.1552,98.3248,98.0954,98.0954,12600.0
2012-02-22 13:20:00,98.36,99.08,98.31,99.0,23900.0,98.0954,98.8134,98.0455,98.7337,23900.0
2012-02-22 13:30:00,99.0,99.14,98.75,99.06,27700.0,98.7337,98.8733,98.4843,98.7935,27700.0
2012-02-22 13:40:00,98.99,99.15,98.94,98.94,21400.0,98.7237,98.8833,98.6738,98.6738,21400.0
2012-02-22 13:50:00,98.94,99.42,98.94,99.4,45500.0,98.6738,99.1525,98.6738,99.1326,45500.0
2012-02-22 14:00:00,99.4,99.59,99.15,99.35,39300.0,99.1326,99.3221,98.8833,99.0827,39300.0
2012-02-22 14:10:00,99.35,99.87,99.24,99.78,37200.0,99.0827,99.6013,98.973,99.5116,37200.0
2012-02-22 14:20:00,99.78,99.93,99.52,99.71,26700.0,99.5116,99.6612,99.2523,99.4418,26700.0
2012-02-22 14:30:00,99.74,99.87,99.48,99.48,30800.0,99.4717,99.6013,99.2124,99.2124,30800.0
2012-02-22 14:40:00,99.5,99.82,99.48,99.76,22800.0,99.2323,99.5515,99.2124,99.4916,22800.0
2012-02-22 14:50:00,99.77,99.94,99.67,99.67,29100.0,99.5016,99.6711,99.4019,99.4019,29100.0
2012-02-22 15:00:00,99.67,99.89,99.58,99.8,25600.0,99.4019,99.6213,99.3121,99.5315,25600.0
2012-02-22 15:10:00,99.8,100.06,99.73,99.93,65200.0,99.5315,99.7908,99.4617,99.6612,65200.0
2012-02-22 15:20:00,99.95,100.07,99.59,99.6,56600.0,99.6811,99.8008,99.3221,99.332,56600.0
2012-02-22 15:30:00,99.64,99.67,99.28,99.67,50800.0,99.3719,99.4019,99.0129,99.4019,50800.0
2012-02-22 15:40:00,99.56,99.74,99.2,99.39,54400.0,99.2922,99.4717,98.9331,99.1226,54400.0
2012-02-22 15:50:00,99.43,99.61,99.32,99.55,60900.0,99.1625,99.342,99.0528,99.2822,60900.0
2012-02-23 09:30:00,99.48,100.54,99.22,100.44,48300.0,99.2124,100.2695,98.9531,100.1698,48300.0
2012-02-23 09:40:00,100.43,101.48,100.39,101.47,74600.0,100.1598,101.207,100.1199,101.197,74600.0
2012-02-23 09:50:00,101.44,102.46,101.4,102.37,73900.0,101.1671,102.1844,101.1272,102.0946,73900.0
2012-02-23 10:00:00,102.43,102.99,102.27,102.62,87100.0,102.1544,102.7129,101.9949,102.3439,87100.0
2012-02-23 10:10:00,102.62,102.97,102.14,102.83,35000.0,102.3439,102.693,101.8652,102.5534,35000.0
2012-02-23 10:20:00,102.82,102.89,102.23,102.43,25100.0,102.5434,102.6132,101.955,102.1544,25100.0
2012-02-23 10:30:00,102.31,103.0,102.31,102.65,37800.0,102.0348,102.7229,102.0348,102.3738,37800.0
2012-02-23 10:40:00,102.69,103.16,102.5,103.16,46800.0,102.4137,102.8825,102.2242,102.8825,46800.0
2012-02-23 10:50:00,103.2,104.0,103.11,103.97,42000.0,102.9224,103.7202,102.8326,103.6903,42000.0
2012-02-23 11:00:00,103.99,104.55,103.92,104.2,54300.0,103.7102,104.2687,103.6404,103.9197,54300.0
2012-02-23 11:10:00,104.25,104.42,103.57,103.62,37500.0,103.9695,104.1391,103.2914,103.3412,37500.0
2012-02-23 11:20:00,103.71,104.44,103.71,104.43,31300.0,103.431,104.159,103.431,104.1491,31300.0
2012-02-23 11:30:00,104.44,104.55,103.56,103.99,15400.0,104.159,104.2687,103.2814,103.7102,15400.0
2012-02-23 11:40:00,104.0,104.04,103.43,103.47,40100.0,103.7202,103.7601,103.1517,103.1916,40100.0
2012-02-23 11:50:00,103.42,103.85,103.16,103.7,36500.0,103.1418,103.5706,102.8825,103.421,36500.0
2012-02-23 12:00:00,103.7,104.16,103.7,104.03,11700.0,103.421,103.8798,103.421,103.7501,11700.0
2012-02-23 12:10:00,103.94,104.16,103.67,103.67,27300.0,103.6604,103.8798,103.3911,103.3911,27300.0
2012-02-23 12:20:00,103.67,104.18,103.66,103.99,19700.0,103.3911,103.8997,103.3811,103.7102,19700.0
2012-02-23 12:30:00,103.99,104.18,103.83,104.01,14500.0,103.7102,103.8997,103.5507,103.7302,14500.0
2012-02-23 12:40:00,104.0,104.06,103.84,103.87,8400.0,103.7202,103.7801,103.5606,103.5906,8400.0
2012-02-23 12:50:00,103.94,104.14,103.81,104.03,16400.0,103.6604,103.8598,103.5307,103.7501,16400.0
2012-02-23 13:00:00,104.08,104.08,103.53,103.53,7200.0,103.8,103.8,103.2515,103.2515,7200.0
2012-02-23 13:10:00,103.53,103.71,103.27,103.57,21700.0,103.2515,103.431,102.9922,103.2914,21700.0
2012-02-23 13:20:00,103.57,103.63,103.38,103.53,21700.0,103.2914,103.3512,103.1019,103.2515,21700.0
2012-02-23 13:30:00,103.55,103.62,102.9,103.17,34300.0,103.2714,103.3412,102.6232,102.8924,34300.0
2012-02-23 13:40:00,103.26,103.83,103.18,103.83,31700.0,102.9822,103.5507,102.9024,103.5507,31700.0
2012-02-23 13:50:00,103.82,103.97,103.66,103.77,12700.0,103.5407,103.6903,103.3811,103.4908,12700.0
2012-02-23 14:00:00,103.76,103.84,103.13,103.21,18500.0,103.4809,103.5606,102.8526,102.9323,18500.0
2012-02-23 14:10:00,103.13,103.49,103.13,103.41,19400.0,102.8526,103.2116,102.8526,103.1318,19400.0
2012-02-23 14:20:00,103.43,103.72,103.27,103.72,14600.0,103.1517,103.441,102.9922,103.441,14600.0
2012-02-23 14:30:00,103.72,103.75,103.47,103.55,22300.0,103.441,103.4709,103.1916,103.2714,22300.0
2012-02-23 14:40:00,103.5,103.59,103.26,103.44,14500.0,103.2216,103.3113,102.9822,103.1617,14500.0
2012-02-23 14:50:00,103.45,103.6,103.22,103.43,10100.0,103.1717,103.3213,102.9423,103.1517,10100.0
2012-02-23 15:00:00,103.43,103.45,102.92,103.12,38600.0,103.1517,103.1717,102.6431,102.8426,38600.0
2012-02-23 15:10:00,103.15,103.64,103.1,103.56,22000.0,102.8725,103.3612,102.8226,103.2814,22000.0
2012-02-23 15:20:00,103.61,103.61,103.37,103.49,21900.0,103.3313,103.3313,103.0919,103.2116,21900.0
2012-02-23 15:30:00,103.49,103.69,103.39,103.65,27300.0,103.2116,103.411,103.1119,103.3712,27300.0
2012-02-23 15:40:00,103.63,103.66,103.17,103.27,43100.0,103.3512,103.3811,102.8924,102.9922,43100.0
2012-02-23 15:50:00,103.27,103.36,103.09,103.31,59000.0,102.9922,103.0819,102.8127,103.0321,59000.0
2012-02-24 09:30:00,102.69,103.35,102.02,103.14,43200.0,102.4137,103.072,101.7455,102.8625,43200.0
2012-02-24 09:40:00,103.0,103.0,102.16,102.71,25200.0,102.7229,102.7229,101.8852,102.4337,25200.0
2012-02-24 09:50:00,102.71,103.0,102.18,103.0,21000.0,102.4337,102.7229,101.9051,102.7229,21000.0
2012-02-24 10:00:00,102.93,103.26,102.45,103.08,17900.0,102.6531,102.9822,102.1744,102.8027,17900.0
2012-02-24 10:10:00,103.07,103.12,102.3,102.3,24100.0,102.7927,102.8426,102.0248,102.0248,24100.0
2012-02-24 10:20:00,102.2,102.21,101.88,102.06,13100.0,101.9251,101.935,101.6059,101.7854,13100.0
2012-02-24 10:30:00,102.08,102.08,101.13,101.37,39000.0,101.8054,101.8054,100.8579,101.0973,39000.0
2012-02-24 10:40:00,101.38,101.51,101.1,101.13,33800.0,101.1073,101.2369,100.828,100.8579,33800.0
2012-02-24 10:50:00,101.2,101.58,101.2,101.43,16100.0,100.9277,101.3067,100.9277,101.1571,16100.0
2012-02-24 11:00:00,101.36,101.97,101.35,101.95,27500.0,101.0873,101.6957,101.0773,101.6757,27500.0
2012-02-24 11:10:00,101.97,102.19,101.88,102.14,19600.0,101.6957,101.9151,101.6059,101.8652,19600.0
2012-02-24 11:20:00,102.16,102.21,102.04,102.16,26700.0,101.8852,101.935,101.7655,101.8852,26700.0
2012-02-24 11:30:00,102.13,102.31,102.1,102.25,11600.0,101.8552,102.0348,101.8253,101.9749,11600.0
2012-02-24 11:40:00,102.28,102.31,102.1,102.2,12300.0,102.0048,102.0348,101.8253,101.9251,12300.0
2012-02-24 11:50:00,102.16,102.27,101.87,102.07,27800.0,101.8852,101.9949,101.5959,101.7954,27800.0
2012-02-24 12:00:00,102.12,102.41,102.06,102.39,13900.0,101.8453,102.1345,101.7854,102.1145,13900.0
2012-02-24 12:10:00,102.37,102.9,102.37,102.87,9800.0,102.0946,102.6232,102.0946,102.5933,9800.0
2012-02-24 12:20:00,102.9,102.93,102.78,102.82,8900.0,102.6232,102.6531,102.5035,102.5434,8900.0
2012-02-24 12:30:00,102.78,102.86,102.67,102.71,15700.0,102.5035,102.5833,102.3938,102.4337,15700.0
2012-02-24 12:40:00,102.71,103.0,102.68,103.0,10600.0,102.4337,102.7229,102.4038,102.7229,10600.0
2012-02-24 12:50:00,102.97,103.26,102.95,103.26,14900.0,102.693,102.9822,102.673,102.9822,14900.0
2012-02-24 13:00:00,103.19,103.21,103.02,103.15,11900.0,102.9124,102.9323,102.7428,102.8725,11900.0
2012-02-24 13:10:00,103.13,103.18,102.82,103.04,22200.0,102.8526,102.9024,102.5434,102.7628,22200.0
2012-02-24 13:20:00,103.12,103.35,103.12,103.28,8500.0,102.8426,103.072,102.8426,103.0021,8500.0
2012-02-24 13:30:00,103.27,103.55,103.26,103.44,9300.0,102.9922,103.2714,102.9822,103.1617,9300.0
2012-02-24 13:40:00,103.49,103.68,103.47,103.53,19200.0,103.2116,103.4011,103.1916,103.2515,19200.0
2012-02-24 13:50:00,103.57,103.69,103.34,103.59,18600.0,103.2914,103.411,103.062,103.3113,18600.0
2012-02-24 14:00:00,103.68,103.7,103.47,103.62,17600.0,103.4011,103.421,103.1916,103.3412,17600.0
2012-02-24 14:10:00,103.6,103.66,103.54,103.59,14200.0,103.3213,103.3811,103.2614,103.3113,14200.0
2012-02-24 14:20:00,103.6,103.82,103.49,103.56,13400.0,103.3213,103.5407,103.2116,103.2814,13400.0
2012-02-24 14:30:00,103.48,103.51,103.2,103.46,19600.0,103.2016,103.2315,102.9224,103.1817,19600.0
2012-02-24 14:40:00,103.47,103.58,103.36,103.53,15900.0,103.1916,103.3013,103.0819,103.2515,15900.0
2012-02-24 14:50:00,103.5,103.74,103.44,103.74,36800.0,103.2216,103.4609,103.1617,103.4609,36800.0
2012-02-24 15:00:00,103.74,103.74,103.56,103.62,12600.0,103.4609,103.4609,103.2814,103.3412,12600.0
2012-02-24 15:10:00,103.67,103.76,103.61,103.76,10900.0,103.3911,103.4809,103.3313,103.4809,10900.0
2012-02-24 15:20:00,103.74,103.74,103.42,103.54,12400.0,103.4609,103.4609,103.1418,103.2614,12400.0
2012-02-24 15:30:00,103.51,103.61,103.37,103.53,13300.0,103.2315,103.3313,103.0919,103.2515,13300.0
2012-02-24 15:40:00,103.54,103.61,103.28,103.49,18700.0,103.2614,103.3313,103.0021,103.2116,18700.0
2012-02-24 15:50:00,103.43,103.44,103.2,103.22,39100.0,103.1517,103.1617,102.9224,102.9423,39100.0
2012-02-27 09:30:00,102.56,103.78,102.16,103.56,32200.0,102.2841,103.5008,101.8852,103.2814,32200.0
2012-02-27 09:40:00,103.55,104.24,103.27,103.89,44500.0,103.2714,103.9596,102.9922,103.6105,44500.0
2012-02-27 09:50:00,103.95,104.75,103.74,103.95,52800.0,103.6703,104.4682,103.4609,103.6703,52800.0
2012-02-27 10:00:00,104.0,104.35,103.22,103.73,89900.0,103.7202,104.0693,102.9423,103.4509,89900.0
2012-02-27 10:10:00,103.74,104.17,103.46,104.16,10600.0,103.4609,103.8898,103.1817,103.8798,10600.0
2012-02-27 10:20:00,104.17,104.17,103.64,103.93,16900.0,103.8898,103.8898,103.3612,103.6504,16900.0
2012-02-27 10:30:00,103.94,104.06,103.73,104.05,21100.0,103.6604,103.7801,103.4509,103.7701,21100.0
2012-02-27 10:40:00,104.05,104.57,104.03,104.4,6600.0,103.7701,104.2887,103.7501,104.1191,6600.0
2012-02-27 10:50:00,104.37,104.5,104.04,104.16,19400.0,104.0892,104.2189,103.7601,103.8798,19400.0
2012-02-27 11:00:00,104.17,104.58,104.17,104.58,10100.0,103.8898,104.2987,103.8898,104.2987,10100.0
2012-02-27 11:10:00,104.69,104.69,104.23,104.38,12400.0,104.4084,104.4084,103.9496,104.0992,12400.0
2012-02-27 11:20:00,104.43,104.63,104.27,104.48,14900.0,104.1491,104.3485,103.9895,104.1989,14900.0
2012-02-27 11:30:00,104.62,105.0,104.57,104.88,17400.0,104.3385,104.7175,104.2887,104.5978,17400.0
2012-02-27 11:40:00,104.98,105.15,104.77,104.78,27200.0,104.6976,104.8671,104.4881,104.4981,27200.0
2012-02-27 11:50:00,104.76,104.91,104.68,104.91,3100.0,104.4782,104.6278,104.3984,104.6278,3100.0
2012-02-27 12:00:00,104.97,105.1,104.79,104.79,14300.0,104.6876,104.8173,104.5081,104.5081,14300.0
2012-02-27 12:10:00,104.75,104.75,104.59,104.68,6200.0,104.4682,104.4682,104.3086,104.3984,6200.0
2012-02-27 12:20:00,104.66,104.66,104.32,104.6,14300.0,104.3784,104.3784,104.0394,104.3186,14300.0
2012-02-27 12:30:00,104.6,104.6,104.23,104.31,11800.0,104.3186,104.3186,103.9496,104.0294,11800.0
2012-02-27 12:40:00,104.29,104.68,104.25,104.68,7900.0,104.0094,104.3984,103.9695,104.3984,7900.0
2012-02-27 12:50:00,104.69,104.94,104.64,104.81,7000.0,104.4084,104.6577,104.3585,104.528,7000.0
2012-02-27 13:00:00,104.81,105.02,104.66,105.02,16400.0,104.528,104.7375,104.3784,104.7375,16400.0
2012-02-27 13:10:00,105.05,105.25,104.85,105.17,13100.0,104.7674,104.9668,104.5679,104.8871,13100.0
2012-02-27 13:20:00,105.17,105.25,105.0,105.0,9100.0,104.8871,104.9668,104.7175,104.7175,9100.0
2012-02-27 13:30:00,105.05,105.94,105.05,105.9,25100.0,104.7674,105.655,104.7674,105.6151,25100.0
2012-02-27 13:40:00,105.9,106.11,105.69,105.81,13900.0,105.6151,105.8245,105.4057,105.5253,13900.0
2012-02-27 13:50:00,105.85,105.85,105.54,105.64,7300.0,105.5652,105.5652,105.2561,105.3558,7300.0
2012-02-27 14:00:00,105.65,105.73,105.57,105.65,6000.0,105.3658,105.4456,105.286,105.3658,6000.0
2012-02-27 14:10:00,105.68,105.75,105.48,105.67,22600.0,105.3957,105.4655,105.1962,105.3857,22600.0
2012-02-27 14:20:00,105.72,105.75,105.31,105.63,6000.0,105.4356,105.4655,105.0267,105.3458,6000.0
2012-02-27 14:30:00,105.61,105.66,105.28,105.5,10400.0,105.3259,105.3757,104.9968,105.2162,10400.0
2012-02-27 14:40:00,105.52,105.61,105.28,105.38,10100.0,105.2361,105.3259,104.9968,105.0965,10100.0
2012-02-27 14:50:00,105.33,105.65,105.33,105.58,6700.0,105.0466,105.3658,105.0466,105.296,6700.0
2012-02-27 15:00:00,105.59,106.25,105.59,106.0,25700.0,105.3059,105.9642,105.3059,105.7148,25700.0
2012-02-27 15:10:00,106.03,106.06,105.61,105.94,30800.0,105.7448,105.7747,105.3259,105.655,30800.0
2012-02-27 15:20:00,105.94,106.03,105.65,105.76,29800.0,105.655,105.7448,105.3658,105.4755,29800.0
2012-02-27 15:30:00,105.8,106.56,105.8,106.35,50800.0,105.5154,106.2733,105.5154,106.0639,50800.0
2012-02-27 15:40:00,106.36,106.63,106.03,106.26,51700.0,106.0739,106.3431,105.7448,105.9741,51700.0
2012-02-27 15:50:00,106.2,106.34,105.93,105.95,63400.0,105.9143,106.0539,105.645,105.665,63400.0
2012-02-28 09:30:00,105.84,107.04,105.08,106.17,39800.0,105.5553,106.752,104.7973,105.8844,39800.0
2012-02-28 09:40:00,106.12,106.39,105.93,106.2,15300.0,105.8345,106.1038,105.645,105.9143,15300.0
2012-02-28 09:50:00,106.28,107.45,106.25,106.97,51200.0,105.9941,107.1609,105.9642,106.6822,51200.0
2012-02-28 10:00:00,106.97,107.2,105.51,105.51,96700.0,106.6822,106.9116,105.2261,105.2261,96700.0
2012-02-28 10:10:00,105.61,105.94,105.21,105.47,15500.0,105.3259,105.655,104.927,105.1863,15500.0
2012-02-28 10:20:00,105.45,106.0,105.0,105.15,34900.0,105.1663,105.7148,104.7175,104.8671,34900.0
2012-02-28 10:30:00,105.36,105.9,105.36,105.72,15500.0,105.0766,105.6151,105.0766,105.4356,15500.0
2012-02-28 10:40:00,105.59,105.67,105.0,105.0,11900.0,105.3059,105.3857,104.7175,104.7175,11900.0
2012-02-28 10:50:00,105.0,105.24,104.83,105.19,8200.0,104.7175,104.9569,104.548,104.907,8200.0
2012-02-28 11:00:00,105.24,105.39,104.81,105.09,15600.0,104.9569,105.1065,104.528,104.8073,15600.0
2012-02-28 11:10:00,105.09,105.13,104.63,104.7,7000.0,104.8073,104.8472,104.3485,104.4183,7000.0
2012-02-28 11:20:00,104.92,105.23,104.83,105.16,4400.0,104.6377,104.9469,104.548,104.8771,4400.0
2012-02-28 11:30:00,105.1,105.1,104.58,104.59,8800.0,104.8173,104.8173,104.2987,104.3086,8800.0
2012-02-28 11:40:00,104.67,104.85,104.54,104.83,8600.0,104.3884,104.5679,104.2588,104.548,8600.0
2012-02-28 11:50:00,104.74,104.77,104.52,104.58,13000.0,104.4582,104.4881,104.2388,104.2987,13000.0
2012-02-28 12:00:00,104.56,104.81,104.52,104.53,5300.0,104.2787,104.528,104.2388,104.2488,5300.0
2012-02-28 12:10:00,104.53,104.67,104.45,104.6,14600.0,104.2488,104.3884,104.169,104.3186,14600.0
2012-02-28 12:20:00,104.63,104.64,104.33,104.59,26200.0,104.3485,104.3585,104.0493,104.3086,26200.0
2012-02-28 12:30:00,104.61,104.63,104.16,104.3,11100.0,104.3286,104.3485,103.8798,104.0194,11100.0
2012-02-28 12:40:00,104.37,104.48,104.23,104.34,10100.0,104.0892,104.1989,103.9496,104.0593,10100.0
2012-02-28 12:50:00,104.3,104.71,104.27,104.58,8600.0,104.0194,104.4283,103.9895,104.2987,8600.0
2012-02-28 13:00:00,104.64,104.68,104.13,104.2,15500.0,104.3585,104.3984,103.8499,103.9197,15500.0
2012-02-28 13:10:00,104.12,104.19,104.01,104.02,5900.0,103.8399,103.9097,103.7302,103.7402,5900.0
2012-02-28 13:20:00,104.04,104.6,104.04,104.6,15000.0,103.7601,104.3186,103.7601,104.3186,15000.0
2012-02-28 13:30:00,104.53,104.54,104.32,104.39,7900.0,104.2488,104.2588,104.0394,104.1092,7900.0
2012-02-28 13:40:00,104.35,104.35,103.93,103.97,12200.0,104.0693,104.0693,103.6504,103.6903,12200.0
2012-02-28 13:50:00,104.0,104.31,103.89,104.24,13800.0,103.7202,104.0294,103.6105,103.9596,13800.0
2012-02-28 14:00:00,104.28,104.66,104.28,104.49,12700.0,103.9995,104.3784,103.9995,104.2089,12700.0
2012-02-28 14:10:00,104.44,104.47,104.13,104.16,17400.0,104.159,104.1889,103.8499,103.8798,17400.0
2012-02-28 14:20:00,104.14,104.43,104.05,104.2,19700.0,103.8598,104.1491,103.7701,103.9197,19700.0
2012-02-28 14:30:00,104.2,104.77,104.11,104.76,11400.0,103.9197,104.4881,103.8299,104.4782,11400.0
2012-02-28 14:40:00,104.77,105.06,104.7,105.06,5900.0,104.4881,104.7774,104.4183,104.7774,5900.0
2012-02-28 14:50:00,105.1,105.16,104.86,105.05,13100.0,104.8173,104.8771,104.5779,104.7674,13100.0
2012-02-28 15:00:00,105.06,105.31,104.99,105.18,8400.0,104.7774,105.0267,104.7075,104.897,8400.0
2012-02-28 15:10:00,105.21,105.8,105.12,105.7,29300.0,104.927,105.5154,104.8372,105.4156,29300.0
2012-02-28 15:20:00,105.74,106.11,105.69,105.85,25400.0,105.4555,105.8245,105.4057,105.5652,25400.0
2012-02-28 15:30:00,105.8,105.97,105.02,105.02,48200.0,105.5154,105.6849,104.7375,104.7375,48200.0
2012-02-28 15:40:00,105.02,105.39,105.02,105.39,27700.0,104.7375,105.1065,104.7375,105.1065,27700.0
2012-02-28 15:50:00,105.31,105.34,105.07,105.17,56300.0,105.0267,105.0566,104.7873,104.8871,56300.0
2012-02-29 09:30:00,105.34,105.47,104.49,104.82,31600.0,105.0566,105.1863,104.2089,104.538,31600.0
2012-02-29 09:40:00,104.87,104.87,104.4,104.51,6100.0,104.5879,104.5879,104.1191,104.2288,6100.0
2012-02-29 09:50:00,104.52,104.82,104.45,104.78,9400.0,104.2388,104.538,104.169,104.4981,9400.0
2012-02-29 10:00:00,104.81,105.27,104.69,105.22,24700.0,104.528,104.9868,104.4084,104.9369,24700.0
2012-02-29 10:10:00,105.22,105.46,105.2,105.3,18400.0,104.9369,105.1763,104.917,105.0167,18400.0
2012-02-29 10:20:00,105.24,106.0,105.24,105.95,24600.0,104.9569,105.7148,104.9569,105.665,24600.0
2012-02-29 10:30:00,105.94,106.38,105.86,106.35,19900.0,105.655,106.0938,105.5752,106.0639,19900.0
2012-02-29 10:40:00,106.4,106.43,105.19,105.19,27900.0,106.1138,106.1437,104.907,104.907,27900.0
2012-02-29 10:50:00,105.19,105.21,104.55,104.72,13900.0,104.907,104.927,104.2687,104.4383,13900.0
2012-02-29 11:00:00,104.67,104.67,104.43,104.62,8200.0,104.3884,104.3884,104.1491,104.3385,8200.0
2012-02-29 11:10:00,104.5,104.58,104.4,104.53,10300.0,104.2189,104.2987,104.1191,104.2488,10300.0
2012-02-29 11:20:00,104.6,104.8,104.46,104.62,10900.0,104.3186,104.5181,104.179,104.3385,10900.0
2012-02-29 11:30:00,104.54,104.69,104.44,104.48,11300.0,104.2588,104.4084,104.159,104.1989,11300.0
2012-02-29 11:40:00,104.53,104.84,104.52,104.72,6400.0,104.2488,104.558,104.2388,104.4383,6400.0
2012-02-29 11:50:00,104.79,104.79,104.51,104.54,3300.0,104.5081,104.5081,104.2288,104.2588,3300.0
2012-02-29 12:00:00,104.56,104.77,104.54,104.72,10700.0,104.2787,104.4881,104.2588,104.4383,10700.0
2012-02-29 12:10:00,104.77,105.02,104.67,104.98,3700.0,104.4881,104.7375,104.3884,104.6976,3700.0
2012-02-29 12:20:00,104.9,105.02,104.8,104.86,4500.0,104.6178,104.7375,104.5181,104.5779,4500.0
2012-02-29 12:30:00,104.86,105.01,104.65,104.77,5000.0,104.5779,104.7275,104.3685,104.4881,5000.0
2012-02-29 12:40:00,104.76,104.87,104.62,104.87,5800.0,104.4782,104.5879,104.3385,104.5879,5800.0
2012-02-29 12:50:00,104.9,105.23,104.83,105.12,9200.0,104.6178,104.9469,104.548,104.8372,9200.0
2012-02-29 13:00:00,105.21,105.52,105.21,105.41,6300.0,104.927,105.2361,104.927,105.1264,6300.0
2012-02-29 13:10:00,105.4,105.5,105.13,105.15,4100.0,105.1164,105.2162,104.8472,104.8671,4100.0
2012-02-29 13:20:00,105.09,105.34,105.08,105.27,3000.0,104.8073,105.0566,104.7973,104.9868,3000.0
2012-02-29 13:30:00,105.28,105.33,105.1,105.33,8400.0,104.9968,105.0466,104.8173,105.0466,8400.0
2012-02-29 13:40:00,105.26,105.49,105.2,105.42,5800.0,104.9768,105.2062,104.917,105.1364,5800.0
2012-02-29 13:50:00,105.48,105.49,105.2,105.4,7700.0,105.1962,105.2062,104.917,105.1164,7700.0
2012-02-29 14:00:00,105.39,105.42,105.23,105.31,6700.0,105.1065,105.1364,104.9469,105.0267,6700.0
2012-02-29 14:10:00,105.27,105.34,105.13,105.15,7800.0,104.9868,105.0566,104.8472,104.8671,7800.0
2012-02-29 14:20:00,105.17,105.3,105.11,105.2,7300.0,104.8871,105.0167,104.8272,104.917,7300.0
2012-02-29 14:30:00,105.2,105.24,104.7,104.7,18600.0,104.917,104.9569,104.4183,104.4183,18600.0
2012-02-29 14:40:00,104.72,104.77,104.6,104.72,5800.0,104.4383,104.4881,104.3186,104.4383,5800.0
2012-02-29 14:50:00,104.74,104.86,104.67,104.7,7600.0,104.4582,104.5779,104.3884,104.4183,7600.0
2012-02-29 15:00:00,104.76,104.82,104.64,104.67,15800.0,104.4782,104.538,104.3585,104.3884,15800.0
2012-02-29 15:10:00,104.67,104.85,104.6,104.81,9400.0,104.3884,104.5679,104.3186,104.528,9400.0
2012-02-29 15:20:00,104.82,104.83,104.59,104.78,10400.0,104.538,104.548,104.3086,104.4981,10400.0
2012-02-29 15:30:00,104.78,104.87,104.37,104.44,23400.0,104.4981,104.5879,104.0892,104.159,23400.0
2012-02-29 15:40:00,104.46,104.77,104.37,104.74,15500.0,104.179,104.4881,104.0892,104.4582,15500.0
2012-02-29 15:50:00,104.87,105.12,104.61,104.8,91600.0,104.5879,104.8372,104.3286,104.5181,91600.0
2012-03-01 09:30:00,104.32,104.32,102.02,103.1,88400.0,104.0394,104.0394,101.7455,102.8226,88400.0
2012-03-01 09:40:00,103.07,103.41,102.5,102.54,35000.0,102.7927,103.1318,102.2242,102.2641,35000.0
2012-03-01 09:50:00,102.57,103.62,102.56,103.35,22200.0,102.2941,103.3412,102.2841,103.072,22200.0
2012-03-01 10:00:00,103.35,104.69,103.16,104.67,25400.0,103.072,104.4084,102.8825,104.3884,25400.0
2012-03-01 10:10:00,104.57,104.72,104.18,104.43,12900.0,104.2887,104.4383,103.8997,104.1491,12900.0
2012-03-01 10:20:00,104.27,105.96,104.26,105.29,35700.0,103.9895,105.6749,103.9795,105.0067,35700.0
2012-03-01 10:30:00,105.39,105.67,104.7,104.96,17800.0,105.1065,105.3857,104.4183,104.6776,17800.0
2012-03-01 10:40:00,105.1,105.17,104.87,105.02,6500.0,104.8173,104.8871,104.5879,104.7375,6500.0
2012-03-01 10:50:00,104.94,105.46,104.87,105.46,7200.0,104.6577,105.1763,104.5879,105.1763,7200.0
2012-03-01 11:00:00,105.42,105.74,105.31,105.61,7400.0,105.1364,105.4555,105.0267,105.3259,7400.0
2012-03-01 11:10:00,105.72,105.78,105.36,105.57,8800.0,105.4356,105.4954,105.0766,105.286,8800.0
2012-03-01 11:20:00,105.57,105.73,105.37,105.67,8900.0,105.286,105.4456,105.0865,105.3857,8900.0
2012-03-01 11:30:00,105.71,105.72,105.44,105.5,6800.0,105.4256,105.4356,105.1563,105.2162,6800.0
2012-03-01 11:40:00,105.54,105.8,105.44,105.65,5500.0,105.2561,105.5154,105.1563,105.3658,5500.0
2012-03-01 11:50:00,105.49,105.73,105.37,105.46,8800.0,105.2062,105.4456,105.0865,105.1763,8800.0
2012-03-01 12:00:00,105.46,105.81,105.44,105.78,19900.0,105.1763,105.5253,105.1563,105.4954,19900.0
2012-03-01 12:10:00,105.83,106.0,105.7,106.0,8700.0,105.5453,105.7148,105.4156,105.7148,8700.0
2012-03-01 12:20:00,105.98,106.23,105.98,106.17,10700.0,105.6949,105.9442,105.6949,105.8844,10700.0
2012-03-01 12:30:00,106.17,106.18,105.89,105.99,17000.0,105.8844,105.8943,105.6051,105.7049,17000.0
2012-03-01 12:40:00,106.01,106.1,105.93,106.0,8700.0,105.7248,105.8146,105.645,105.7148,8700.0
2012-03-01 12:50:00,105.98,106.1,105.94,106.06,14500.0,105.6949,105.8146,105.655,105.7747,14500.0
2012-03-01 13:00:00,106.08,106.42,106.05,106.31,43800.0,105.7946,106.1337,105.7647,106.024,43800.0
2012-03-01 13:10:00,106.28,106.39,106.14,106.22,16400.0,105.9941,106.1038,105.8545,105.9342,16400.0
2012-03-01 13:20:00,106.33,106.41,106.13,106.15,20500.0,106.0439,106.1237,105.8445,105.8644,20500.0
2012-03-01 13:30:00,106.15,106.77,106.15,106.77,26700.0,105.8644,106.4828,105.8644,106.4828,26700.0
2012-03-01 13:40:00,106.76,106.76,106.5,106.5,23300.0,106.4728,106.4728,106.2135,106.2135,23300.0
2012-03-01 13:50:00,106.52,106.63,106.5,106.62,15600.0,106.2334,106.3431,106.2135,106.3332,15600.0
2012-03-01 14:00:00,106.62,106.99,106.5,106.99,12700.0,106.3332,106.7022,106.2135,106.7022,12700.0
2012-03-01 14:10:00,106.91,107.26,106.91,107.2,19900.0,106.6224,106.9714,106.6224,106.9116,19900.0
2012-03-01 14:20:00,107.23,107.35,106.92,106.92,52400.0,106.9415,107.0612,106.6324,106.6324,52400.0
2012-03-01 14:30:00,106.93,107.07,106.81,106.82,30900.0,106.6423,106.782,106.5227,106.5326,30900.0
2012-03-01 14:40:00,106.8,106.92,106.71,106.78,13000.0,106.5127,106.6324,106.4229,106.4927,13000.0
2012-03-01 14:50:00,106.78,107.0,106.65,107.0,11300.0,106.4927,106.7121,106.3631,106.7121,11300.0
2012-03-01 15:00:00,106.96,107.06,106.9,106.93,7300.0,106.6722,106.772,106.6124,106.6423,7300.0
2012-03-01 15:10:00,106.91,107.32,106.79,106.79,48800.0,106.6224,107.0313,106.5027,106.5027,48800.0
2012-03-01 15:20:00,106.74,107.01,106.73,106.99,11100.0,106.4528,106.7221,106.4429,106.7022,11100.0
2012-03-01 15:30:00,106.95,107.33,106.91,107.03,21700.0,106.6623,107.0413,106.6224,106.7421,21700.0
2012-03-01 15:40:00,106.99,107.57,106.99,107.5,24200.0,106.7022,107.2806,106.7022,107.2108,24200.0
2012-03-01 15:50:00,107.5,107.64,107.34,107.55,57400.0,107.2108,107.3504,107.0512,107.2607,57400.0
2012-03-02 09:30:00,107.25,109.1,106.93,108.93,73800.0,106.9615,108.8065,106.6423,108.6369,73800.0
2012-03-02 09:40:00,108.87,109.74,108.8,109.62,50300.0,108.5771,109.4448,108.5073,109.3251,50300.0
2012-03-02 09:50:00,109.63,110.25,109.2,109.33,83000.0,109.3351,109.9534,108.9062,109.0359,83000.0
2012-03-02 10:00:00,109.32,109.34,108.8,109.11,41700.0,109.0259,109.0458,108.5073,108.8165,41700.0
2012-03-02 10:10:00,109.1,109.42,109.01,109.11,20300.0,108.8065,109.1256,108.7167,108.8165,20300.0
2012-03-02 10:20:00,109.11,109.46,109.07,109.08,35000.0,108.8165,109.1655,108.7766,108.7865,35000.0
2012-03-02 10:30:00,109.16,109.25,109.07,109.2,16000.0,108.8663,108.9561,108.7766,108.9062,16000.0
2012-03-02 10:40:00,109.13,109.62,109.13,109.2,19200.0,108.8364,109.3251,108.8364,108.9062,19200.0
2012-03-02 10:50:00,109.22,109.34,109.14,109.15,9900.0,108.9262,109.0458,108.8464,108.8564,9900.0
2012-03-02 11:00:00,109.22,109.3,109.15,109.22,8900.0,108.9262,109.006,108.8564,108.9262,8900.0
2012-03-02 11:10:00,109.2,109.32,109.15,109.26,14500.0,108.9062,109.0259,108.8564,108.9661,14500.0
2012-03-02 11:20:00,109.2,109.33,109.17,109.2,13900.0,108.9062,109.0359,108.8763,108.9062,13900.0
2012-03-02 11:30:00,109.2,109.24,109.08,109.11,9000.0,108.9062,108.9461,108.7865,108.8165,9000.0
2012-03-02 11:40:00,109.12,109.15,108.6,108.65,40400.0,108.8264,108.8564,108.3078,108.3577,40400.0
2012-03-02 11:50:00,108.65,108.68,108.15,108.15,7100.0,108.3577,108.3876,107.859,107.859,7100.0
2012-03-02 12:00:00,108.09,108.09,107.73,107.92,18000.0,107.7992,107.7992,107.4402,107.6297,18000.0
2012-03-02 12:10:00,107.98,107.98,107.56,107.75,32100.0,107.6895,107.6895,107.2706,107.4601,32100.0
2012-03-02 12:20:00,107.72,107.72,107.27,107.4,12400.0,107.4302,107.4302,106.9814,107.1111,12400.0
2012-03-02 12:30:00,107.41,107.96,107.39,107.94,24200.0,107.121,107.6696,107.1011,107.6496,24200.0
2012-03-02 12:40:00,107.94,108.04,107.61,108.01,30600.0,107.6496,107.7493,107.3205,107.7194,30600.0
2012-03-02 12:50:00,108.03,108.4,107.98,108.18,30500.0,107.7394,108.1084,107.6895,107.889,30500.0
2012-03-02 13:00:00,108.14,108.56,108.12,108.34,18100.0,107.8491,108.2679,107.8291,108.0485,18100.0
2012-03-02 13:10:00,108.43,108.43,107.7,107.7,14500.0,108.1383,108.1383,107.4103,107.4103,14500.0
2012-03-02 13:20:00,107.61,107.61,107.12,107.31,7100.0,107.3205,107.3205,106.8318,107.0213,7100.0
2012-03-02 13:30:00,107.27,107.61,107.19,107.61,16600.0,106.9814,107.3205,106.9016,107.3205,16600.0
2012-03-02 13:40:00,107.7,108.11,107.7,107.83,9800.0,107.4103,107.8192,107.4103,107.5399,9800.0
2012-03-02 13:50:00,107.79,108.6,107.45,108.59,17000.0,107.5,108.3078,107.1609,108.2979,17000.0
2012-03-02 14:00:00,108.58,108.75,108.4,108.67,19200.0,108.2879,108.4574,108.1084,108.3776,19200.0
2012-03-02 14:10:00,108.73,108.8,108.52,108.8,13800.0,108.4375,108.5073,108.2281,108.5073,13800.0
2012-03-02 14:20:00,108.82,108.91,108.19,108.19,20600.0,108.5272,108.617,107.8989,107.8989,20600.0
2012-03-02 14:30:00,108.17,108.19,107.95,108.19,10100.0,107.879,107.8989,107.6596,107.8989,10100.0
2012-03-02 14:40:00,108.2,108.78,108.19,108.51,13300.0,107.9089,108.4874,107.8989,108.2181,13300.0
2012-03-02 14:50:00,108.51,108.87,108.45,108.75,26100.0,108.2181,108.5771,108.1582,108.4574,26100.0
2012-03-02 15:00:00,108.75,108.77,108.41,108.6,26000.0,108.4574,108.4774,108.1183,108.3078,26000.0
2012-03-02 15:10:00,108.68,108.74,108.41,108.69,18500.0,108.3876,108.4475,108.1183,108.3976,18500.0
2012-03-02 15:20:00,108.7,109.29,108.61,109.24,36100.0,108.4076,108.996,108.3178,108.9461,36100.0
2012-03-02 15:30:00,109.26,109.29,108.86,108.89,22800.0,108.9661,108.996,108.5671,108.5971,22800.0
2012-03-02 15:40:00,108.94,108.94,108.49,108.56,28500.0,108.6469,108.6469,108.1981,108.2679,28500.0
2012-03-02 15:50:00,108.59,108.95,108.57,108.8,52000.0,108.2979,108.6569,108.2779,108.5073,52000.0
2012-03-05 09:30:00,108.66,109.19,108.06,108.54,52100.0,108.3677,108.8962,107.7693,108.248,52100.0
2012-03-05 09:40:00,108.69,110.13,108.69,109.71,55300.0,108.3976,109.8337,108.3976,109.4149,55300.0
2012-03-05 09:50:00,109.82,109.82,108.96,109.09,11600.0,109.5246,109.5246,108.6669,108.7965,11600.0
2012-03-05 10:00:00,109.17,109.49,108.86,109.17,18600.0,108.8763,109.1954,108.5671,108.8763,18600.0
2012-03-05 10:10:00,109.18,109.32,108.99,109.01,13600.0,108.8863,109.0259,108.6968,108.7167,13600.0
2012-03-05 10:20:00,109.03,109.12,108.36,108.47,17600.0,108.7367,108.8264,108.0685,108.1782,17600.0
2012-03-05 10:30:00,108.36,108.48,108.16,108.32,15100.0,108.0685,108.1882,107.869,108.0286,15100.0
2012-03-05 10:40:00,108.4,108.63,108.26,108.63,13400.0,108.1084,108.3378,107.9688,108.3378,13400.0
2012-03-05 10:50:00,108.48,108.78,108.32,108.38,20700.0,108.1882,108.4874,108.0286,108.0884,20700.0
2012-03-05 11:00:00,108.36,109.04,108.36,108.85,18800.0,108.0685,108.7467,108.0685,108.5572,18800.0
2012-03-05 11:10:00,108.75,108.95,108.19,108.25,37200.0,108.4574,108.6569,107.8989,107.9588,37200.0
2012-03-05 11:20:00,108.21,108.72,108.21,108.65,37600.0,107.9189,108.4275,107.9189,108.3577,37600.0
2012-03-05 11:30:00,108.58,109.1,108.48,109.04,19000.0,108.2879,108.8065,108.1882,108.7467,19000.0
2012-03-05 11:40:00,108.79,109.0,108.77,108.95,6800.0,108.4973,108.7068,108.4774,108.6569,6800.0
2012-03-05 11:50:00,109.0,109.03,108.84,108.96,6500.0,108.7068,108.7367,108.5472,108.6669,6500.0
2012-03-05 12:00:00,108.93,109.14,108.91,109.0,9700.0,108.6369,108.8464,108.617,108.7068,9700.0
2012-03-05 12:10:00,108.94,109.06,108.6,108.66,6100.0,108.6469,108.7666,108.3078,108.3677,6100.0
2012-03-05 12:20:00,108.59,108.76,107.9,108.03,25500.0,108.2979,108.4674,107.6097,107.7394,25500.0
2012-03-05 12:30:00,108.0,108.08,107.91,107.98,5600.0,107.7095,107.7892,107.6197,107.6895,5600.0
2012-03-05 12:40:00,107.97,108.08,107.92,108.04,5800.0,107.6795,107.7892,107.6297,107.7493,5800.0
2012-03-05 12:50:00,107.98,108.05,107.83,108.05,8800.0,107.6895,107.7593,107.5399,107.7593,8800.0
2012-03-05 13:00:00,108.08,108.17,107.96,108.13,7200.0,107.7892,107.879,107.6696,107.8391,7200.0
2012-03-05 13:10:00,108.04,108.37,108.03,108.3,10400.0,107.7493,108.0785,107.7394,108.0086,10400.0
2012-03-05 13:20:00,108.2,108.2,107.94,107.98,4300.0,107.9089,107.9089,107.6496,107.6895,4300.0
2012-03-05 13:30:00,108.04,108.31,107.95,108.12,9200.0,107.7493,108.0186,107.6596,107.8291,9200.0
2012-03-05 13:40:00,108.14,108.39,108.12,108.37,5900.0,107.8491,108.0984,107.8291,108.0785,5900.0
2012-03-05 13:50:00,108.11,108.2,108.0,108.02,6200.0,107.8192,107.9089,107.7095,107.7294,6200.0
2012-03-05 14:00:00,108.11,108.14,108.0,108.09,10000.0,107.8192,107.8491,107.7095,107.7992,10000.0
2012-03-05 14:10:00,108.05,108.38,107.96,108.31,16200.0,107.7593,108.0884,107.6696,108.0186,16200.0
2012-03-05 14:20:00,108.3,108.42,108.28,108.3,8400.0,108.0086,108.1283,107.9887,108.0086,8400.0
2012-03-05 14:30:00,108.3,108.51,108.27,108.31,9900.0,108.0086,108.2181,107.9787,108.0186,9900.0
2012-03-05 14:40:00,108.32,108.49,108.3,108.47,5100.0,108.0286,108.1981,108.0086,108.1782,5100.0
2012-03-05 14:50:00,108.47,108.76,108.35,108.76,16400.0,108.1782,108.4674,108.0585,108.4674,16400.0
2012-03-05 15:00:00,108.74,108.81,108.65,108.71,7600.0,108.4475,108.5173,108.3577,108.4175,7600.0
2012-03-05 15:10:00,108.75,108.8,108.65,108.74,6300.0,108.4574,108.5073,108.3577,108.4475,6300.0
2012-03-05 15:20:00,108.8,108.88,108.59,108.66,12200.0,108.5073,108.5871,108.2979,108.3677,12200.0
2012-03-05 15:30:00,108.67,108.79,108.6,108.68,10100.0,108.3776,108.4973,108.3078,108.3876,10100.0
2012-03-05 15:40:00,108.78,108.92,108.53,108.79,22500.0,108.4874,108.627,108.238,108.4973,22500.0
2012-03-05 15:50:00,108.77,108.97,108.69,108.71,53700.0,108.4774,108.6768,108.3976,108.4175,53700.0
2012-03-06 09:30:00,107.66,108.79,106.79,106.79,40000.0,107.3704,108.4973,106.5027,106.5027,40000.0
2012-03-06 09:40:00,106.93,106.93,105.58,105.97,39500.0,106.6423,106.6423,105.296,105.6849,39500.0
2012-03-06 09:50:00,105.82,106.35,104.76,104.85,31300.0,105.5353,106.0639,104.4782,104.5679,31300.0
2012-03-06 10:00:00,104.9,105.33,104.7,104.7,21800.0,104.6178,105.0466,104.4183,104.4183,21800.0
2012-03-06 10:10:00,104.74,104.84,104.04,104.59,25700.0,104.4582,104.558,103.7601,104.3086,25700.0
2012-03-06 10:20:00,104.56,105.35,104.3,105.34,38200.0,104.2787,105.0666,104.0194,105.0566,38200.0
2012-03-06 10:30:00,105.35,105.55,105.29,105.48,12600.0,105.0666,105.266,105.0067,105.1962,12600.0
2012-03-06 10:40:00,105.44,105.71,105.12,105.13,22900.0,105.1563,105.4256,104.8372,104.8472,22900.0
2012-03-06 10:50:00,105.17,105.27,104.89,105.08,11500.0,104.8871,104.9868,104.6078,104.7973,11500.0
2012-03-06 11:00:00,105.07,105.25,104.75,105.08,7700.0,104.7873,104.9668,104.4682,104.7973,7700.0
2012-03-06 11:10:00,105.08,105.09,104.37,104.5,9200.0,104.7973,104.8073,104.0892,104.2189,9200.0
2012-03-06 11:20:00,104.45,104.82,104.39,104.67,27200.0,104.169,104.538,104.1092,104.3884,27200.0
2012-03-06 11:30:00,104.66,104.67,104.39,104.4,15800.0,104.3784,104.3884,104.1092,104.1191,15800.0
2012-03-06 11:40:00,104.43,104.43,103.75,103.79,22200.0,104.1491,104.1491,103.4709,103.5108,22200.0
2012-03-06 11:50:00,103.75,103.75,102.82,103.13,47500.0,103.4709,103.4709,102.5434,102.8526,47500.0
2012-03-06 12:00:00,103.28,103.7,103.21,103.4,30800.0,103.0021,103.421,102.9323,103.1218,30800.0
2012-03-06 12:10:00,103.47,103.54,103.26,103.41,5500.0,103.1916,103.2614,102.9822,103.1318,5500.0
2012-03-06 12:20:00,103.39,103.55,103.15,103.15,4400.0,103.1119,103.2714,102.8725,102.8725,4400.0
2012-03-06 12:30:00,103.26,103.6,103.2,103.56,11200.0,102.9822,103.3213,102.9224,103.2814,11200.0
2012-03-06 12:40:00,103.51,103.57,103.42,103.5,8100.0,103.2315,103.2914,103.1418,103.2216,8100.0
2012-03-06 12:50:00,103.59,103.6,103.48,103.59,8700.0,103.3113,103.3213,103.2016,103.3113,8700.0
2012-03-06 13:00:00,103.56,103.6,103.38,103.42,6000.0,103.2814,103.3213,103.1019,103.1418,6000.0
2012-03-06 13:10:00,103.46,103.53,103.38,103.5,5500.0,103.1817,103.2515,103.1019,103.2216,5500.0
2012-03-06 13:20:00,103.5,103.56,103.38,103.49,5800.0,103.2216,103.2814,103.1019,103.2116,5800.0
2012-03-06 13:30:00,103.51,103.6,103.49,103.6,15300.0,103.2315,103.3213,103.2116,103.3213,15300.0
2012-03-06 13:40:00,103.6,103.93,103.5,103.79,12000.0,103.3213,103.6504,103.2216,103.5108,12000.0
2012-03-06 13:50:00,103.83,104.11,103.81,103.98,13300.0,103.5507,103.8299,103.5307,103.7003,13300.0
2012-03-06 14:00:00,103.89,104.0,103.67,103.85,9800.0,103.6105,103.7202,103.3911,103.5706,9800.0
2012-03-06 14:10:00,103.82,103.86,103.7,103.7,9000.0,103.5407,103.5806,103.421,103.421,9000.0
2012-03-06 14:20:00,103.7,103.75,103.17,103.2,24500.0,103.421,103.4709,102.8924,102.9224,24500.0
2012-03-06 14:30:00,103.22,103.4,103.08,103.33,19500.0,102.9423,103.1218,102.8027,103.052,19500.0
2012-03-06 14:40:00,103.4,103.78,103.37,103.78,20500.0,103.1218,103.5008,103.0919,103.5008,20500.0
2012-03-06 14:50:00,103.87,103.87,103.47,103.47,12000.0,103.5906,103.5906,103.1916,103.1916,12000.0
2012-03-06 15:00:00,103.54,103.96,103.51,103.83,13800.0,103.2614,103.6803,103.2315,103.5507,13800.0
2012-03-06 15:10:00,103.83,104.07,103.76,104.03,13600.0,103.5507,103.79,103.4809,103.7501,13600.0
2012-03-06 15:20:00,104.01,104.13,103.94,104.05,12100.0,103.7302,103.8499,103.6604,103.7701,12100.0
2012-03-06 15:30:00,104.09,104.18,103.95,104.18,16800.0,103.81,103.8997,103.6703,103.8997,16800.0
2012-03-06 15:40:00,104.23,104.25,104.03,104.17,25800.0,103.9496,103.9695,103.7501,103.8898,25800.0
2012-03-06 15:50:00,104.16,104.44,104.11,104.21,51400.0,103.8798,104.159,103.8299,103.9296,51400.0
2012-03-07 09:30:00,104.56,104.99,103.83,104.06,32700.0,104.2787,104.7075,103.5507,103.7801,32700.0
2012-03-07 09:40:00,104.01,104.75,103.63,103.63,20300.0,103.7302,104.4682,103.3512,103.3512,20300.0
2012-03-07 09:50:00,103.72,104.77,103.72,104.7,7900.0,103.441,104.4881,103.441,104.4183,7900.0
2012-03-07 10:00:00,104.72,104.79,104.41,104.41,8200.0,104.4383,104.5081,104.1291,104.1291,8200.0
2012-03-07 10:10:00,104.45,104.7,104.14,104.2,7400.0,104.169,104.4183,103.8598,103.9197,7400.0
2012-03-07 10:20:00,104.12,104.47,103.8,104.47,7600.0,103.8399,104.1889,103.5208,104.1889,7600.0
2012-03-07 10:30:00,104.56,104.99,104.56,104.88,6800.0,104.2787,104.7075,104.2787,104.5978,6800.0
2012-03-07 10:40:00,104.94,105.14,104.66,105.07,8300.0,104.6577,104.8571,104.3784,104.7873,8300.0
2012-03-07 10:50:00,105.06,105.19,104.88,105.07,4800.0,104.7774,104.907,104.5978,104.7873,4800.0
2012-03-07 11:00:00,105.11,105.32,104.98,105.15,6500.0,104.8272,105.0367,104.6976,104.8671,6500.0
2012-03-07 11:10:00,105.14,105.25,104.9,104.98,11300.0,104.8571,104.9668,104.6178,104.6976,11300.0
2012-03-07 11:20:00,105.03,105.03,104.73,104.77,5300.0,104.7474,104.7474,104.4482,104.4881,5300.0
2012-03-07 11:30:00,104.82,104.86,104.29,104.29,8200.0,104.538,104.5779,104.0094,104.0094,8200.0
2012-03-07 11:40:00,104.35,104.35,103.97,103.99,5900.0,104.0693,104.0693,103.6903,103.7102,5900.0
2012-03-07 11:50:00,103.99,104.3,103.88,104.07,7000.0,103.7102,104.0194,103.6005,103.79,7000.0
2012-03-07 12:00:00,104.12,104.97,104.12,104.81,6100.0,103.8399,104.6876,103.8399,104.528,6100.0
2012-03-07 12:10:00,104.88,105.03,104.76,104.92,14100.0,104.5978,104.7474,104.4782,104.6377,14100.0
2012-03-07 12:20:00,104.93,105.25,104.93,105.14,7700.0,104.6477,104.9668,104.6477,104.8571,7700.0
2012-03-07 12:30:00,105.19,105.78,105.08,105.68,10700.0,104.907,105.4954,104.7973,105.3957,10700.0
2012-03-07 12:40:00,105.71,105.91,105.68,105.91,7300.0,105.4256,105.6251,105.3957,105.6251,7300.0
2012-03-07 12:50:00,105.88,105.88,105.53,105.56,14900.0,105.5952,105.5952,105.2461,105.276,14900.0
2012-03-07 13:00:00,105.62,105.66,105.23,105.3,5700.0,105.3359,105.3757,104.9469,105.0167,5700.0
2012-03-07 13:10:00,105.31,105.57,105.31,105.34,5000.0,105.0267,105.286,105.0267,105.0566,5000.0
2012-03-07 13:20:00,105.4,105.4,105.16,105.2,1900.0,105.1164,105.1164,104.8771,104.917,1900.0
2012-03-07 13:30:00,105.14,105.3,105.02,105.23,4500.0,104.8571,105.0167,104.7375,104.9469,4500.0
2012-03-07 13:40:00,105.27,105.28,104.88,104.96,4300.0,104.9868,104.9968,104.5978,104.6776,4300.0
2012-03-07 13:50:00,105.02,105.12,104.96,105.09,10200.0,104.7375,104.8372,104.6776,104.8073,10200.0
2012-03-07 14:00:00,105.1,105.25,105.07,105.21,5700.0,104.8173,104.9668,104.7873,104.927,5700.0
2012-03-07 14:10:00,105.21,105.21,104.94,104.96,5900.0,104.927,104.927,104.6577,104.6776,5900.0
2012-03-07 14:20:00,104.98,105.02,104.75,104.85,12800.0,104.6976,104.7375,104.4682,104.5679,12800.0
2012-03-07 14:30:00,104.83,104.83,104.52,104.57,5300.0,104.548,104.548,104.2388,104.2887,5300.0
2012-03-07 14:40:00,104.52,104.85,104.4,104.7,14600.0,104.2388,104.5679,104.1191,104.4183,14600.0
2012-03-07 14:50:00,104.71,105.15,104.71,105.14,7100.0,104.4283,104.8671,104.4283,104.8571,7100.0
2012-03-07 15:00:00,105.09,105.14,104.9,104.91,7000.0,104.8073,104.8571,104.6178,104.6278,7000.0
2012-03-07 15:10:00,104.87,105.19,104.85,105.19,7500.0,104.5879,104.907,104.5679,104.907,7500.0
2012-03-07 15:20:00,105.17,105.22,105.05,105.13,6800.0,104.8871,104.9369,104.7674,104.8472,6800.0
2012-03-07 15:30:00,105.11,105.24,105.07,105.12,8600.0,104.8272,104.9569,104.7873,104.8372,8600.0
2012-03-07 15:40:00,105.19,105.23,105.11,105.15,10100.0,104.907,104.9469,104.8272,104.8671,10100.0
2012-03-07 15:50:00,105.13,105.13,104.77,104.93,36100.0,104.8472,104.8472,104.4881,104.6477,36100.0
2012-03-08 09:30:00,106.41,107.19,105.33,107.13,72100.0,106.1237,106.9016,105.0466,106.8418,72100.0
2012-03-08 09:40:00,107.39,108.15,107.12,107.81,26100.0,107.1011,107.859,106.8318,107.52,26100.0
2012-03-08 09:50:00,107.71,107.96,107.32,107.4,15400.0,107.4202,107.6696,107.0313,107.1111,15400.0
2012-03-08 10:00:00,107.47,107.6,106.87,107.03,46100.0,107.1809,107.3105,106.5825,106.7421,46100.0
2012-03-08 10:10:00,107.04,107.04,106.5,106.6,8900.0,106.752,106.752,106.2135,106.3132,8900.0
2012-03-08 10:20:00,106.61,106.66,105.9,105.9,14300.0,106.3232,106.3731,105.6151,105.6151,14300.0
2012-03-08 10:30:00,105.97,106.06,105.89,106.05,12300.0,105.6849,105.7747,105.6051,105.7647,12300.0
2012-03-08 10:40:00,105.98,106.86,105.98,106.76,21600.0,105.6949,106.5725,105.6949,106.4728,21600.0
2012-03-08 10:50:00,106.78,106.81,106.5,106.64,11500.0,106.4927,106.5227,106.2135,106.3531,11500.0
2012-03-08 11:00:00,106.72,107.74,106.7,107.7,9500.0,106.4329,107.4502,106.4129,107.4103,9500.0
2012-03-08 11:10:00,107.79,107.99,107.59,107.69,11000.0,107.5,107.6995,107.3006,107.4003,11000.0
2012-03-08 11:20:00,107.74,107.74,107.42,107.57,6300.0,107.4502,107.4502,107.131,107.2806,6300.0
2012-03-08 11:30:00,107.58,107.62,107.28,107.42,8500.0,107.2906,107.3305,106.9914,107.131,8500.0
2012-03-08 11:40:00,107.5,107.6,107.38,107.48,3800.0,107.2108,107.3105,107.0911,107.1909,3800.0
2012-03-08 11:50:00,107.55,107.56,107.37,107.52,4200.0,107.2607,107.2706,107.0811,107.2307,4200.0
2012-03-08 12:00:00,107.59,107.59,107.01,107.03,14500.0,107.3006,107.3006,106.7221,106.7421,14500.0
2012-03-08 12:10:00,107.11,107.26,107.01,107.01,3800.0,106.8218,106.9714,106.7221,106.7221,3800.0
2012-03-08 12:20:00,106.99,107.22,106.9,106.97,4700.0,106.7022,106.9315,106.6124,106.6822,4700.0
2012-03-08 12:30:00,106.93,106.97,106.75,106.75,3500.0,106.6423,106.6822,106.4628,106.4628,3500.0
2012-03-08 12:40:00,106.84,106.84,106.67,106.67,6500.0,106.5526,106.5526,106.383,106.383,6500.0
2012-03-08 12:50:00,106.69,106.93,106.69,106.76,2800.0,106.403,106.6423,106.403,106.4728,2800.0
2012-03-08 13:00:00,106.81,106.82,106.61,106.61,2800.0,106.5227,106.5326,106.3232,106.3232,2800.0
2012-03-08 13:10:00,106.56,106.73,106.5,106.67,2200.0,106.2733,106.4429,106.2135,106.383,2200.0
2012-03-08 13:20:00,106.66,106.7,106.37,106.5,7600.0,106.3731,106.4129,106.0838,106.2135,7600.0
2012-03-08 13:30:00,106.45,106.86,106.41,106.57,4900.0,106.1636,106.5725,106.1237,106.2833,4900.0
2012-03-08 13:40:00,106.66,106.72,106.48,106.69,3500.0,106.3731,106.4329,106.1935,106.403,3500.0
2012-03-08 13:50:00,106.72,106.79,106.51,106.51,3400.0,106.4329,106.5027,106.2235,106.2235,3400.0
2012-03-08 14:00:00,106.51,106.74,106.51,106.58,3800.0,106.2235,106.4528,106.2235,106.2933,3800.0
2012-03-08 14:10:00,106.59,106.66,106.49,106.53,4100.0,106.3032,106.3731,106.2035,106.2434,4100.0
2012-03-08 14:20:00,106.56,106.74,106.51,106.59,2500.0,106.2733,106.4528,106.2235,106.3032,2500.0
2012-03-08 14:30:00,106.61,106.85,106.61,106.7,3700.0,106.3232,106.5625,106.3232,106.4129,3700.0
2012-03-08 14:40:00,106.73,106.8,106.65,106.73,8300.0,106.4429,106.5127,106.3631,106.4429,8300.0
2012-03-08 14:50:00,106.72,106.83,106.63,106.71,6500.0,106.4329,106.5426,106.3431,106.4229,6500.0
2012-03-08 15:00:00,106.71,106.93,106.65,106.93,5000.0,106.4229,106.6423,106.3631,106.6423,5000.0
2012-03-08 15:10:00,106.93,106.93,106.6,106.83,7000.0,106.6423,106.6423,106.3132,106.5426,7000.0
2012-03-08 15:20:00,106.84,106.86,106.25,106.36,15500.0,106.5526,106.5725,105.9642,106.0739,15500.0
2012-03-08 15:30:00,106.36,106.52,106.17,106.25,17100.0,106.0739,106.2334,105.8844,105.9642,17100.0
2012-03-08 15:40:00,106.24,106.44,106.19,106.26,20300.0,105.9542,106.1536,105.9043,105.9741,20300.0
2012-03-08 15:50:00,106.25,106.42,106.11,106.2,30000.0,105.9642,106.1337,105.8245,105.9143,30000.0
2012-03-09 09:30:00,106.05,107.22,106.05,106.83,14300.0,105.7647,106.9315,105.7647,106.5426,14300.0
2012-03-09 09:40:00,106.92,106.92,106.5,106.73,10900.0,106.6324,106.6324,106.2135,106.4429,10900.0
2012-03-09 09:50:00,106.65,107.15,106.6,107.09,19200.0,106.3631,106.8617,106.3132,106.8019,19200.0
2012-03-09 10:00:00,107.1,107.3,107.09,107.29,12800.0,106.8119,107.0113,106.8019,107.0014,12800.0
2012-03-09 10:10:00,107.26,107.49,107.19,107.49,7100.0,106.9714,107.2008,106.9016,107.2008,7100.0
2012-03-09 10:20:00,107.44,107.5,107.14,107.21,12900.0,107.151,107.2108,106.8518,106.9216,12900.0
2012-03-09 10:30:00,107.21,107.3,107.07,107.11,8300.0,106.9216,107.0113,106.782,106.8218,8300.0
2012-03-09 10:40:00,107.21,107.21,106.78,106.78,3100.0,106.9216,106.9216,106.4927,106.4927,3100.0
2012-03-09 10:50:00,106.82,106.84,106.29,106.34,11100.0,106.5326,106.5526,106.0041,106.0539,11100.0
2012-03-09 11:00:00,106.33,106.88,106.27,106.88,10300.0,106.0439,106.5925,105.9841,106.5925,10300.0
2012-03-09 11:10:00,106.85,107.23,106.85,107.2,5000.0,106.5625,106.9415,106.5625,106.9116,5000.0
2012-03-09 11:20:00,107.2,107.23,106.84,106.89,13300.0,106.9116,106.9415,106.5526,106.6024,13300.0
2012-03-09 11:30:00,106.9,107.1,106.89,106.97,12900.0,106.6124,106.8119,106.6024,106.6822,12900.0
2012-03-09 11:40:00,106.97,107.18,106.97,107.12,11100.0,106.6822,106.8917,106.6822,106.8318,11100.0
2012-03-09 11:50:00,107.06,107.23,106.94,106.94,2000.0,106.772,106.9415,106.6523,106.6523,2000.0
2012-03-09 12:00:00,106.96,107.07,106.96,106.98,2600.0,106.6722,106.782,106.6722,106.6922,2600.0
2012-03-09 12:10:00,106.98,107.16,106.98,107.09,2400.0,106.6922,106.8717,106.6922,106.8019,2400.0
2012-03-09 12:20:00,107.14,107.16,107.05,107.05,2500.0,106.8518,106.8717,106.762,106.762,2500.0
2012-03-09 12:30:00,107.15,107.15,107.07,107.07,1300.0,106.8617,106.8617,106.782,106.782,1300.0
2012-03-09 12:40:00,107.05,107.05,106.56,106.96,10800.0,106.762,106.762,106.2733,106.6722,10800.0
2012-03-09 12:50:00,107.02,107.33,106.94,107.33,7100.0,106.7321,107.0413,106.6523,107.0413,7100.0
2012-03-09 13:00:00,107.31,107.34,107.15,107.15,2800.0,107.0213,107.0512,106.8617,106.8617,2800.0
2012-03-09 13:10:00,107.17,107.25,107.14,107.2,2800.0,106.8817,106.9615,106.8518,106.9116,2800.0
2012-03-09 13:20:00,107.15,107.18,106.96,107.03,3500.0,106.8617,106.8917,106.6722,106.7421,3500.0
2012-03-09 13:30:00,107.06,107.3,107.06,107.24,5700.0,106.772,107.0113,106.772,106.9515,5700.0
2012-03-09 13:40:00,107.29,107.29,107.23,107.23,1700.0,107.0014,107.0014,106.9415,106.9415,1700.0
2012-03-09 13:50:00,107.25,107.29,107.11,107.11,4200.0,106.9615,107.0014,106.8218,106.8218,4200.0
2012-03-09 14:00:00,107.17,107.19,107.1,107.1,1400.0,106.8817,106.9016,106.8119,106.8119,1400.0
2012-03-09 14:10:00,107.05,107.3,107.05,107.3,3600.0,106.762,107.0113,106.762,107.0113,3600.0
2012-03-09 14:20:00,107.3,107.35,107.26,107.29,7100.0,107.0113,107.0612,106.9714,107.0014,7100.0
2012-03-09 14:30:00,107.31,107.35,107.27,107.33,5900.0,107.0213,107.0612,106.9814,107.0413,5900.0
2012-03-09 14:40:00,107.32,107.35,107.26,107.27,12400.0,107.0313,107.0612,106.9714,106.9814,12400.0
2012-03-09 14:50:00,107.18,107.23,106.7,107.02,11600.0,106.8917,106.9415,106.4129,106.7321,11600.0
2012-03-09 15:00:00,107.06,107.11,106.85,106.89,8600.0,106.772,106.8218,106.5625,106.6024,8600.0
2012-03-09 15:10:00,106.88,106.93,106.78,106.81,4500.0,106.5925,106.6423,106.4927,106.5227,4500.0
2012-03-09 15:20:00,106.85,107.04,106.83,106.96,8100.0,106.5625,106.752,106.5426,106.6722,8100.0
2012-03-09 15:30:00,107.01,107.15,106.94,107.14,8900.0,106.7221,106.8617,106.6523,106.8518,8900.0
2012-03-09 15:40:00,107.15,107.2,106.99,107.05,10500.0,106.8617,106.9116,106.7022,106.762,10500.0
2012-03-09 15:50:00,107.07,107.23,106.95,107.19,21600.0,106.782,106.9415,106.6623,106.9016,21600.0
2012-03-12 09:30:00,108.17,110.0,108.06,109.83,84400.0,107.879,109.7041,107.7693,109.5345,84400.0
2012-03-12 09:40:00,109.82,110.0,109.65,110.0,47700.0,109.5246,109.7041,109.355,109.7041,47700.0
2012-03-12 09:50:00,109.97,111.81,109.96,111.52,109100.0,109.6742,111.5092,109.6642,111.22,109100.0
2012-03-12 10:00:00,111.49,112.06,110.92,111.81,76800.0,111.1901,111.7585,110.6216,111.5092,76800.0
2012-03-12 10:10:00,111.78,112.01,111.5,112.0,45400.0,111.4793,111.7087,111.2,111.6987,45400.0
2012-03-12 10:20:00,112.0,112.63,111.59,112.36,62000.0,111.6987,112.327,111.2898,112.0577,62000.0
2012-03-12 10:30:00,112.27,112.41,111.65,112.17,33800.0,111.968,112.1076,111.3496,111.8682,33800.0
2012-03-12 10:40:00,112.31,112.57,112.2,112.36,19800.0,112.0079,112.2672,111.8982,112.0577,19800.0
2012-03-12 10:50:00,112.26,112.51,112.26,112.41,20500.0,111.958,112.2073,111.958,112.1076,20500.0
2012-03-12 11:00:00,112.4,112.71,112.06,112.11,63800.0,112.0976,112.4068,111.7585,111.8084,63800.0
2012-03-12 11:10:00,112.08,112.38,111.75,111.76,18000.0,111.7785,112.0777,111.4494,111.4593,18000.0
2012-03-12 11:20:00,111.7,111.7,110.55,110.77,29900.0,111.3995,111.3995,110.2526,110.472,29900.0
2012-03-12 11:30:00,110.78,111.38,110.76,111.22,17200.0,110.482,111.0804,110.462,110.9208,17200.0
2012-03-12 11:40:00,111.21,111.35,110.8,110.96,34400.0,110.9108,111.0504,110.5019,110.6615,34400.0
2012-03-12 11:50:00,110.9,111.29,110.75,110.76,19200.0,110.6016,110.9906,110.4521,110.462,19200.0
2012-03-12 12:00:00,110.75,111.05,110.7,111.01,10500.0,110.4521,110.7512,110.4022,110.7114,10500.0
2012-03-12 12:10:00,111.02,111.14,110.84,111.14,20700.0,110.7213,110.841,110.5418,110.841,20700.0
2012-03-12 12:20:00,111.17,111.37,111.05,111.09,11800.0,110.8709,111.0704,110.7512,110.7911,11800.0
2012-03-12 12:30:00,111.04,111.28,111.04,111.08,6600.0,110.7413,110.9806,110.7413,110.7812,6600.0
2012-03-12 12:40:00,111.03,111.21,111.01,111.13,4700.0,110.7313,110.9108,110.7114,110.831,4700.0
2012-03-12 12:50:00,111.15,111.15,110.53,110.61,9500.0,110.851,110.851,110.2326,110.3124,9500.0
2012-03-12 13:00:00,110.61,110.61,110.23,110.31,14900.0,110.3124,110.3124,109.9335,110.0132,14900.0
2012-03-12 13:10:00,110.21,110.25,109.46,109.82,26700.0,109.9135,109.9534,109.1655,109.5246,26700.0
2012-03-12 13:20:00,109.86,109.87,109.43,109.43,8500.0,109.5644,109.5744,109.1356,109.1356,8500.0
2012-03-12 13:30:00,109.41,109.92,109.28,109.8,9600.0,109.1157,109.6243,108.986,109.5046,9600.0
2012-03-12 13:40:00,109.79,110.23,109.79,110.11,11800.0,109.4946,109.9335,109.4946,109.8138,11800.0
2012-03-12 13:50:00,110.1,110.5,110.06,110.27,10100.0,109.8038,110.2027,109.7639,109.9733,10100.0
2012-03-12 14:00:00,110.35,110.35,110.07,110.11,4800.0,110.0531,110.0531,109.7739,109.8138,4800.0
2012-03-12 14:10:00,110.14,110.27,110.14,110.15,2800.0,109.8437,109.9733,109.8437,109.8537,2800.0
2012-03-12 14:20:00,110.11,110.15,109.65,109.87,5600.0,109.8138,109.8537,109.355,109.5744,5600.0
2012-03-12 14:30:00,109.91,109.91,109.57,109.7,9600.0,109.6143,109.6143,109.2752,109.4049,9600.0
2012-03-12 14:40:00,109.77,110.28,109.74,110.18,8000.0,109.4747,109.9833,109.4448,109.8836,8000.0
2012-03-12 14:50:00,110.16,110.16,109.94,110.15,8000.0,109.8636,109.8636,109.6442,109.8537,8000.0
2012-03-12 15:00:00,110.25,110.29,110.02,110.08,7800.0,109.9534,109.9933,109.724,109.7839,7800.0
2012-03-12 15:10:00,110.05,110.09,109.91,110.01,12300.0,109.7539,109.7938,109.6143,109.714,12300.0
2012-03-12 15:20:00,110.01,110.11,109.85,109.93,11700.0,109.714,109.8138,109.5545,109.6343,11700.0
2012-03-12 15:30:00,109.92,110.48,109.92,110.29,45100.0,109.6243,110.1828,109.6243,109.9933,45100.0
2012-03-12 15:40:00,110.28,110.43,110.08,110.26,35400.0,109.9833,110.1329,109.7839,109.9634,35400.0
2012-03-12 15:50:00,110.29,110.4,109.94,110.15,92000.0,109.9933,110.103,109.6442,109.8537,92000.0
2012-03-13 09:30:00,110.56,111.76,110.56,111.44,26800.0,110.2626,111.4593,110.2626,111.1402,26800.0
2012-03-13 09:40:00,111.54,111.59,110.91,111.54,29100.0,111.2399,111.2898,110.6116,111.2399,29100.0
2012-03-13 09:50:00,111.43,111.55,110.61,110.71,10700.0,111.1302,111.2499,110.3124,110.4122,10700.0
2012-03-13 10:00:00,110.72,110.78,109.65,109.65,26100.0,110.4221,110.482,109.355,109.355,26100.0
2012-03-13 10:10:00,109.63,110.31,109.51,110.14,17600.0,109.3351,110.0132,109.2154,109.8437,17600.0
2012-03-13 10:20:00,110.07,110.17,109.83,110.16,15000.0,109.7739,109.8736,109.5345,109.8636,15000.0
2012-03-13 10:30:00,110.1,110.69,110.05,110.69,10200.0,109.8038,110.3922,109.7539,110.3922,10200.0
2012-03-13 10:40:00,110.6,111.15,110.54,111.05,24000.0,110.3025,110.851,110.2426,110.7512,24000.0
2012-03-13 10:50:00,111.02,111.05,110.74,110.97,22900.0,110.7213,110.7512,110.4421,110.6715,22900.0
2012-03-13 11:00:00,110.97,110.98,110.73,110.86,12200.0,110.6715,110.6814,110.4321,110.5618,12200.0
2012-03-13 11:10:00,110.89,110.99,110.78,110.9,9200.0,110.5917,110.6914,110.482,110.6016,9200.0
2012-03-13 11:20:00,110.93,110.93,110.11,110.18,19100.0,110.6316,110.6316,109.8138,109.8836,19100.0
2012-03-13 11:30:00,110.11,110.25,110.01,110.05,5600.0,109.8138,109.9534,109.714,109.7539,5600.0
2012-03-13 11:40:00,110.02,110.21,109.49,109.58,12100.0,109.724,109.9135,109.1954,109.2852,12100.0
2012-03-13 11:50:00,109.62,109.94,109.52,109.94,14900.0,109.3251,109.6442,109.2254,109.6442,14900.0
2012-03-13 12:00:00,109.95,110.33,109.81,110.24,11700.0,109.6542,110.0332,109.5146,109.9434,11700.0
2012-03-13 12:10:00,110.25,110.5,110.22,110.33,5000.0,109.9534,110.2027,109.9235,110.0332,5000.0
2012-03-13 12:20:00,110.33,110.38,110.22,110.29,5700.0,110.0332,110.083,109.9235,109.9933,5700.0
2012-03-13 12:30:00,110.17,110.19,109.82,109.97,6800.0,109.8736,109.8936,109.5246,109.6742,6800.0
2012-03-13 12:40:00,110.03,110.1,109.96,110.06,5200.0,109.734,109.8038,109.6642,109.7639,5200.0
2012-03-13 12:50:00,110.05,110.49,110.05,110.08,9100.0,109.7539,110.1928,109.7539,109.7839,9100.0
2012-03-13 13:00:00,110.12,110.19,109.98,110.19,9100.0,109.8237,109.8936,109.6841,109.8936,9100.0
2012-03-13 13:10:00,110.2,110.73,110.2,110.68,6700.0,109.9035,110.4321,109.9035,110.3822,6700.0
2012-03-13 13:20:00,110.7,110.87,110.67,110.74,5500.0,110.4022,110.5717,110.3723,110.4421,5500.0
2012-03-13 13:30:00,110.74,110.75,110.43,110.52,5900.0,110.4421,110.4521,110.1329,110.2227,5900.0
2012-03-13 13:40:00,110.47,110.84,110.4,110.8,6400.0,110.1728,110.5418,110.103,110.5019,6400.0
2012-03-13 13:50:00,110.77,110.77,110.51,110.63,6700.0,110.472,110.472,110.2127,110.3324,6700.0
2012-03-13 14:00:00,110.62,110.98,110.62,110.98,7800.0,110.3224,110.6814,110.3224,110.6814,7800.0
2012-03-13 14:10:00,110.98,111.35,110.78,111.35,13400.0,110.6814,111.0504,110.482,111.0504,13400.0
2012-03-13 14:20:00,111.23,111.3,110.93,111.03,7500.0,110.9308,111.0006,110.6316,110.7313,7500.0
2012-03-13 14:30:00,111.05,111.22,110.93,111.0,7400.0,110.7512,110.9208,110.6316,110.7014,7400.0
2012-03-13 14:40:00,111.02,111.12,110.84,111.04,26600.0,110.7213,110.8211,110.5418,110.7413,26600.0
2012-03-13 14:50:00,110.99,111.04,110.78,110.93,13700.0,110.6914,110.7413,110.482,110.6316,13700.0
2012-03-13 15:00:00,110.91,111.48,110.91,111.37,15200.0,110.6116,111.1801,110.6116,111.0704,15200.0
2012-03-13 15:10:00,111.35,111.63,111.27,111.46,19800.0,111.0504,111.3297,110.9707,111.1601,19800.0
2012-03-13 15:20:00,111.48,111.75,111.27,111.49,14700.0,111.1801,111.4494,110.9707,111.1901,14700.0
2012-03-13 15:30:00,111.46,111.6,111.35,111.41,23700.0,111.1601,111.2998,111.0504,111.1103,23700.0
2012-03-13 15:40:00,111.46,111.67,111.35,111.39,23500.0,111.1601,111.3696,111.0504,111.0903,23500.0
2012-03-13 15:50:00,111.5,112.07,111.5,112.05,58200.0,111.2,111.7685,111.2,111.7486,58200.0
2012-03-14 09:30:00,111.99,113.0,111.6,112.85,27000.0,111.6887,112.696,111.2998,112.5464,27000.0
2012-03-14 09:40:00,112.69,112.72,111.57,111.57,12200.0,112.3868,112.4168,111.2698,111.2698,12200.0
2012-03-14 09:50:00,111.54,111.84,111.43,111.64,19200.0,111.2399,111.5391,111.1302,111.3397,19200.0
2012-03-14 10:00:00,111.7,112.67,111.7,112.57,19000.0,111.3995,112.3669,111.3995,112.2672,19000.0
2012-03-14 10:10:00,112.55,112.87,112.52,112.52,14000.0,112.2472,112.5663,112.2173,112.2173,14000.0
2012-03-14 10:20:00,112.42,112.63,112.13,112.46,11400.0,112.1176,112.327,111.8283,112.1575,11400.0
2012-03-14 10:30:00,112.53,112.82,112.47,112.57,8600.0,112.2273,112.5165,112.1674,112.2672,8600.0
2012-03-14 10:40:00,112.51,112.64,112.41,112.64,11600.0,112.2073,112.337,112.1076,112.337,11600.0
2012-03-14 10:50:00,112.62,112.62,112.26,112.33,8000.0,112.317,112.317,111.958,112.0278,8000.0
2012-03-14 11:00:00,112.36,112.46,111.82,112.03,34600.0,112.0577,112.1575,111.5192,111.7286,34600.0
2012-03-14 11:10:00,112.0,112.15,111.7,111.72,12600.0,111.6987,111.8483,111.3995,111.4194,12600.0
2012-03-14 11:20:00,111.72,111.81,111.35,111.54,10000.0,111.4194,111.5092,111.0504,111.2399,10000.0
2012-03-14 11:30:00,111.45,111.45,111.24,111.32,5900.0,111.1502,111.1502,110.9407,111.0205,5900.0
2012-03-14 11:40:00,111.22,111.45,110.98,111.33,12000.0,110.9208,111.1502,110.6814,111.0305,12000.0
2012-03-14 11:50:00,111.37,111.53,111.3,111.5,4900.0,111.0704,111.23,111.0006,111.2,4900.0
2012-03-14 12:00:00,111.42,111.54,111.22,111.37,6000.0,111.1203,111.2399,110.9208,111.0704,6000.0
2012-03-14 12:10:00,111.3,111.46,111.19,111.19,4700.0,111.0006,111.1601,110.8909,110.8909,4700.0
2012-03-14 12:20:00,111.26,111.4,111.08,111.34,9900.0,110.9607,111.1003,110.7812,111.0405,9900.0
2012-03-14 12:30:00,111.33,111.72,111.31,111.72,9800.0,111.0305,111.4194,111.0105,111.4194,9800.0
2012-03-14 12:40:00,111.74,111.75,111.67,111.75,7300.0,111.4394,111.4494,111.3696,111.4494,7300.0
2012-03-14 12:50:00,111.66,111.68,111.54,111.63,2700.0,111.3596,111.3796,111.2399,111.3297,2700.0
2012-03-14 13:00:00,111.61,111.62,111.43,111.47,8000.0,111.3097,111.3197,111.1302,111.1701,8000.0
2012-03-14 13:10:00,111.53,111.61,111.29,111.42,5900.0,111.23,111.3097,110.9906,111.1203,5900.0
2012-03-14 13:20:00,111.38,111.48,111.29,111.29,4900.0,111.0804,111.1801,110.9906,110.9906,4900.0
2012-03-14 13:30:00,111.27,111.3,111.08,111.13,6400.0,110.9707,111.0006,110.7812,110.831,6400.0
2012-03-14 13:40:00,111.16,111.17,110.89,111.16,16100.0,110.8609,110.8709,110.5917,110.8609,16100.0
2012-03-14 13:50:00,111.17,111.17,110.71,110.72,8700.0,110.8709,110.8709,110.4122,110.4221,8700.0
2012-03-14 14:00:00,110.74,110.94,110.74,110.78,11800.0,110.4421,110.6415,110.4421,110.482,11800.0
2012-03-14 14:10:00,110.73,110.81,110.35,110.35,8600.0,110.4321,110.5119,110.0531,110.0531,8600.0
2012-03-14 14:20:00,110.32,110.75,110.24,110.71,11800.0,110.0232,110.4521,109.9434,110.4122,11800.0
2012-03-14 14:30:00,110.76,110.93,110.51,110.82,15300.0,110.462,110.6316,110.2127,110.5219,15300.0
2012-03-14 14:40:00,110.75,110.79,110.46,110.63,5700.0,110.4521,110.4919,110.1628,110.3324,5700.0
2012-03-14 14:50:00,110.66,110.87,110.56,110.78,19300.0,110.3623,110.5717,110.2626,110.482,19300.0
2012-03-14 15:00:00,110.76,110.83,110.57,110.79,9300.0,110.462,110.5318,110.2725,110.4919,9300.0
2012-03-14 15:10:00,110.79,110.79,110.42,110.52,11200.0,110.4919,110.4919,110.1229,110.2227,11200.0
2012-03-14 15:20:00,110.52,110.84,110.44,110.82,13200.0,110.2227,110.5418,110.1429,110.5219,13200.0
2012-03-14 15:30:00,110.83,110.95,110.67,110.73,17300.0,110.5318,110.6515,110.3723,110.4321,17300.0
2012-03-14 15:40:00,110.79,110.86,110.58,110.68,18600.0,110.4919,110.5618,110.2825,110.3822,18600.0
2012-03-14 15:50:00,110.63,110.91,110.58,110.81,47500.0,110.3324,110.6116,110.2825,110.5119,47500.0
2012-03-15 09:30:00,111.2,111.2,110.01,110.7,38000.0,110.9008,110.9008,109.714,110.4022,38000.0
2012-03-15 09:40:00,110.7,111.53,110.7,111.49,7400.0,110.4022,111.23,110.4022,111.1901,7400.0
2012-03-15 09:50:00,111.49,111.94,111.44,111.83,18500.0,111.1901,111.6389,111.1402,111.5291,18500.0
2012-03-15 10:00:00,111.86,112.02,111.31,111.93,22800.0,111.5591,111.7186,111.0105,111.6289,22800.0
2012-03-15 10:10:00,111.96,113.2,111.92,113.2,28600.0,111.6588,112.8955,111.6189,112.8955,28600.0
2012-03-15 10:20:00,113.31,113.91,112.93,113.72,34500.0,113.0052,113.6036,112.6262,113.4141,34500.0
2012-03-15 10:30:00,113.66,113.86,113.39,113.49,13900.0,113.3542,113.5537,113.085,113.1847,13900.0
2012-03-15 10:40:00,113.45,113.89,113.45,113.69,16500.0,113.1448,113.5836,113.1448,113.3841,16500.0
2012-03-15 10:50:00,113.7,114.56,113.7,114.31,51100.0,113.3941,114.2518,113.3941,114.0025,51100.0
2012-03-15 11:00:00,114.26,114.42,114.13,114.37,25400.0,113.9526,114.1122,113.823,114.0623,25400.0
2012-03-15 11:10:00,114.35,114.5,114.32,114.42,14100.0,114.0424,114.192,114.0124,114.1122,14100.0
2012-03-15 11:20:00,114.41,114.82,114.41,114.63,15800.0,114.1022,114.5111,114.1022,114.3216,15800.0
2012-03-15 11:30:00,114.71,114.9,114.66,114.9,14600.0,114.4014,114.5909,114.3515,114.5909,14600.0
2012-03-15 11:40:00,114.91,115.25,114.88,115.09,29300.0,114.6009,114.9399,114.5709,114.7804,29300.0
2012-03-15 11:50:00,115.12,115.29,114.91,115.0,20800.0,114.8103,114.9798,114.6009,114.6906,20800.0
2012-03-15 12:00:00,114.92,114.97,114.75,114.88,21800.0,114.6108,114.6607,114.4413,114.5709,21800.0
2012-03-15 12:10:00,114.88,114.88,114.75,114.75,13300.0,114.5709,114.5709,114.4413,114.4413,13300.0
2012-03-15 12:20:00,114.75,114.94,114.75,114.94,5100.0,114.4413,114.6308,114.4413,114.6308,5100.0
2012-03-15 12:30:00,114.9,114.91,114.78,114.82,7100.0,114.5909,114.6009,114.4712,114.5111,7100.0
2012-03-15 12:40:00,114.79,115.0,114.79,114.99,11500.0,114.4812,114.6906,114.4812,114.6806,11500.0
2012-03-15 12:50:00,115.01,115.12,114.86,114.95,16400.0,114.7006,114.8103,114.551,114.6408,16400.0
2012-03-15 13:00:00,114.97,114.97,114.75,114.75,8100.0,114.6607,114.6607,114.4413,114.4413,8100.0
2012-03-15 13:10:00,114.75,114.85,114.7,114.76,12700.0,114.4413,114.541,114.3914,114.4513,12700.0
2012-03-15 13:20:00,114.78,114.84,114.68,114.68,17300.0,114.4712,114.531,114.3715,114.3715,17300.0
2012-03-15 13:30:00,114.68,114.87,114.62,114.8,8600.0,114.3715,114.561,114.3116,114.4912,8600.0
2012-03-15 13:40:00,114.78,114.88,114.75,114.84,7800.0,114.4712,114.5709,114.4413,114.531,7800.0
2012-03-15 13:50:00,114.85,115.0,114.75,115.0,9900.0,114.541,114.6906,114.4413,114.6906,9900.0
2012-03-15 14:00:00,114.95,114.97,114.67,114.69,16300.0,114.6408,114.6607,114.3615,114.3815,16300.0
2012-03-15 14:10:00,114.73,114.86,114.69,114.85,8700.0,114.4213,114.551,114.3815,114.541,8700.0
2012-03-15 14:20:00,114.88,115.33,114.88,115.09,14700.0,114.5709,115.0197,114.5709,114.7804,14700.0
2012-03-15 14:30:00,115.03,115.24,115.03,115.19,8900.0,114.7205,114.93,114.7205,114.8801,8900.0
2012-03-15 14:40:00,115.17,115.62,115.17,115.51,18000.0,114.8602,115.309,114.8602,115.1992,18000.0
2012-03-15 14:50:00,115.53,115.75,115.52,115.7,15300.0,115.2192,115.4386,115.2092,115.3887,15300.0
2012-03-15 15:00:00,115.75,115.79,115.56,115.65,22600.0,115.4386,115.4785,115.2491,115.3389,22600.0
2012-03-15 15:10:00,115.58,115.73,115.53,115.6,17500.0,115.2691,115.4187,115.2192,115.289,17500.0
2012-03-15 15:20:00,115.58,115.75,115.58,115.68,21800.0,115.2691,115.4386,115.2691,115.3688,21800.0
2012-03-15 15:30:00,115.72,115.83,115.69,115.73,37900.0,115.4087,115.5184,115.3788,115.4187,37900.0
2012-03-15 15:40:00,115.76,115.99,115.69,115.75,36600.0,115.4486,115.678,115.3788,115.4386,36600.0
2012-03-15 15:50:00,115.7,115.87,115.51,115.75,79000.0,115.3887,115.5583,115.1992,115.4386,79000.0
2012-03-16 09:30:00,115.32,115.93,115.17,115.67,114800.0,115.0098,115.6181,114.8602,115.3588,114800.0
2012-03-16 09:40:00,115.78,115.78,114.88,115.09,15500.0,115.4685,115.4685,114.5709,114.7804,15500.0
2012-03-16 09:50:00,115.09,115.61,114.54,115.59,19500.0,114.7804,115.299,114.2319,115.279,19500.0
2012-03-16 10:00:00,115.54,115.86,115.28,115.76,11800.0,115.2292,115.5483,114.9699,115.4486,11800.0
2012-03-16 10:10:00,115.64,115.92,115.27,115.39,10700.0,115.3289,115.6081,114.9599,115.0796,10700.0
2012-03-16 10:20:00,115.35,115.82,115.28,115.81,11300.0,115.0397,115.5084,114.9699,115.4984,11300.0
2012-03-16 10:30:00,115.79,118.12,115.67,117.49,74900.0,115.4785,117.8022,115.3588,117.1739,74900.0
2012-03-16 10:40:00,117.47,117.52,116.3,116.56,40300.0,117.154,117.2038,115.9871,116.2464,40300.0
2012-03-16 10:50:00,116.55,116.74,116.08,116.58,25100.0,116.2364,116.4259,115.7677,116.2664,25100.0
2012-03-16 11:00:00,116.52,117.06,116.52,116.97,17100.0,116.2065,116.7451,116.2065,116.6553,17100.0
2012-03-16 11:10:00,116.97,117.69,116.96,117.0,19200.0,116.6553,117.3734,116.6453,116.6852,19200.0
2012-03-16 11:20:00,117.06,117.28,116.42,116.47,19100.0,116.7451,116.9645,116.1068,116.1567,19100.0
2012-03-16 11:30:00,116.47,116.68,116.23,116.61,9200.0,116.1567,116.3661,115.9173,116.2963,9200.0
2012-03-16 11:40:00,116.58,116.7,116.24,116.42,14200.0,116.2664,116.386,115.9273,116.1068,14200.0
2012-03-16 11:50:00,116.36,116.99,116.25,116.72,14100.0,116.047,116.6753,115.9373,116.406,14100.0
2012-03-16 12:00:00,116.89,116.89,116.29,116.34,11800.0,116.5755,116.5755,115.9771,116.027,11800.0
2012-03-16 12:10:00,116.34,116.48,116.27,116.48,8800.0,116.027,116.1666,115.9572,116.1666,8800.0
2012-03-16 12:20:00,116.34,116.73,116.34,116.56,7400.0,116.027,116.416,116.027,116.2464,7400.0
2012-03-16 12:30:00,116.5,116.5,116.21,116.27,13000.0,116.1866,116.1866,115.8974,115.9572,13000.0
2012-03-16 12:40:00,116.3,116.35,115.92,116.16,10600.0,115.9871,116.037,115.6081,115.8475,10600.0
2012-03-16 12:50:00,116.24,116.39,116.04,116.3,8900.0,115.9273,116.0769,115.7278,115.9871,8900.0
2012-03-16 13:00:00,116.33,116.33,116.02,116.05,8400.0,116.017,116.017,115.7079,115.7378,8400.0
2012-03-16 13:10:00,116.04,116.13,115.83,115.98,18700.0,115.7278,115.8176,115.5184,115.668,18700.0
2012-03-16 13:20:00,115.89,115.97,115.42,115.65,12900.0,115.5782,115.658,115.1095,115.3389,12900.0
2012-03-16 13:30:00,115.77,116.12,115.73,115.99,14200.0,115.4585,115.8076,115.4187,115.678,14200.0
2012-03-16 13:40:00,115.97,116.07,115.85,115.95,8200.0,115.658,115.7577,115.5383,115.6381,8200.0
2012-03-16 13:50:00,115.88,116.0,115.66,115.97,8300.0,115.5683,115.6879,115.3488,115.658,8300.0
2012-03-16 14:00:00,115.99,116.02,115.7,115.96,9500.0,115.678,115.7079,115.3887,115.648,9500.0
2012-03-16 14:10:00,116.0,116.02,115.78,115.9,10300.0,115.6879,115.7079,115.4685,115.5882,10300.0
2012-03-16 14:20:00,115.88,115.94,115.78,115.83,7100.0,115.5683,115.6281,115.4685,115.5184,7100.0
2012-03-16 14:30:00,115.77,115.88,115.57,115.67,13600.0,115.4585,115.5683,115.2591,115.3588,13600.0
2012-03-16 14:40:00,115.69,115.84,115.1,115.74,29200.0,115.3788,115.5284,114.7904,115.4286,29200.0
2012-03-16 14:50:00,115.72,115.97,115.72,115.93,12400.0,115.4087,115.658,115.4087,115.6181,12400.0
2012-03-16 15:00:00,115.93,116.05,115.85,116.05,23000.0,115.6181,115.7378,115.5383,115.7378,23000.0
2012-03-16 15:10:00,116.06,116.18,115.74,115.87,15400.0,115.7478,115.8674,115.4286,115.5583,15400.0
2012-03-16 15:20:00,115.83,115.97,115.45,115.56,15400.0,115.5184,115.658,115.1394,115.2491,15400.0
2012-03-16 15:30:00,115.52,115.65,115.33,115.58,21000.0,115.2092,115.3389,115.0197,115.2691,21000.0
2012-03-16 15:40:00,115.56,115.58,115.23,115.33,23800.0,115.2491,115.2691,114.92,115.0197,23800.0
2012-03-16 15:50:00,115.3,115.48,115.0,115.31,110800.0,114.9898,115.1693,114.6906,114.9998,110800.0
2012-03-19 09:30:00,115.13,116.14,114.63,115.8,34300.0,114.8203,115.8276,114.3216,115.4885,34300.0
2012-03-19 09:40:00,115.54,115.92,115.25,115.92,11300.0,115.2292,115.6081,114.9399,115.6081,11300.0
2012-03-19 09:50:00,115.69,116.34,115.69,116.14,9200.0,115.3788,116.027,115.3788,115.8276,9200.0
2012-03-19 10:00:00,116.01,116.1,115.46,115.64,17200.0,115.6979,115.7877,115.1494,115.3289,17200.0
2012-03-19 10:10:00,115.63,115.68,115.04,115.09,11600.0,115.3189,115.3688,114.7305,114.7804,11600.0
2012-03-19 10:20:00,115.08,115.13,114.15,114.23,32300.0,114.7704,114.8203,113.8429,113.9227,32300.0
2012-03-19 10:30:00,114.26,114.38,113.85,114.38,23600.0,113.9526,114.0723,113.5437,114.0723,23600.0
2012-03-19 10:40:00,114.36,114.68,114.3,114.66,8900.0,114.0523,114.3715,113.9925,114.3515,8900.0
2012-03-19 10:50:00,114.62,114.81,114.59,114.72,7700.0,114.3116,114.5011,114.2817,114.4114,7700.0
2012-03-19 11:00:00,114.72,114.73,114.37,114.5,10400.0,114.4114,114.4213,114.0623,114.192,10400.0
2012-03-19 11:10:00,114.5,114.5,113.92,114.06,9600.0,114.192,114.192,113.6135,113.7531,9600.0
2012-03-19 11:20:00,114.02,114.16,113.95,114.05,32600.0,113.7133,113.8529,113.6434,113.7432,32600.0
2012-03-19 11:30:00,114.05,114.2,113.98,114.12,15500.0,113.7432,113.8928,113.6734,113.813,15500.0
2012-03-19 11:40:00,114.16,114.4,114.02,114.28,26200.0,113.8529,114.0922,113.7133,113.9726,26200.0
2012-03-19 11:50:00,114.3,114.4,114.19,114.25,7600.0,113.9925,114.0922,113.8828,113.9426,7600.0
2012-03-19 12:00:00,114.3,114.49,114.28,114.49,5500.0,113.9925,114.182,113.9726,114.182,5500.0
2012-03-19 12:10:00,114.42,114.42,114.23,114.27,9400.0,114.1122,114.1122,113.9227,113.9626,9400.0
2012-03-19 12:20:00,114.28,114.54,114.28,114.51,14100.0,113.9726,114.2319,113.9726,114.2019,14100.0
2012-03-19 12:30:00,114.48,114.58,114.35,114.58,9700.0,114.172,114.2717,114.0424,114.2717,9700.0
2012-03-19 12:40:00,114.58,114.6,114.45,114.51,15600.0,114.2717,114.2917,114.1421,114.2019,15600.0
2012-03-19 12:50:00,114.55,114.57,114.33,114.44,7500.0,114.2418,114.2618,114.0224,114.1321,7500.0
2012-03-19 13:00:00,114.43,115.06,114.42,115.01,9100.0,114.1222,114.7505,114.1122,114.7006,9100.0
2012-03-19 13:10:00,114.99,115.1,114.88,114.95,9400.0,114.6806,114.7904,114.5709,114.6408,9400.0
2012-03-19 13:20:00,114.97,115.05,114.94,115.01,3300.0,114.6607,114.7405,114.6308,114.7006,3300.0
2012-03-19 13:30:00,115.04,115.39,115.04,115.27,7500.0,114.7305,115.0796,114.7305,114.9599,7500.0
2012-03-19 13:40:00,115.28,115.68,115.28,115.66,12200.0,114.9699,115.3688,114.9699,115.3488,12200.0
2012-03-19 13:50:00,115.72,116.11,115.69,115.94,15000.0,115.4087,115.7976,115.3788,115.6281,15000.0
2012-03-19 14:00:00,115.91,116.16,115.66,115.84,8200.0,115.5982,115.8475,115.3488,115.5284,8200.0
2012-03-19 14:10:00,115.92,115.92,115.71,115.71,3300.0,115.6081,115.6081,115.3987,115.3987,3300.0
2012-03-19 14:20:00,115.72,116.0,115.67,115.91,4700.0,115.4087,115.6879,115.3588,115.5982,4700.0
2012-03-19 14:30:00,115.95,115.96,115.85,115.95,7900.0,115.6381,115.648,115.5383,115.6381,7900.0
2012-03-19 14:40:00,115.94,115.95,115.77,115.83,6400.0,115.6281,115.6381,115.4585,115.5184,6400.0
2012-03-19 14:50:00,115.87,115.87,115.64,115.8,6900.0,115.5583,115.5583,115.3289,115.4885,6900.0
2012-03-19 15:00:00,115.83,115.9,115.67,115.83,8100.0,115.5184,115.5882,115.3588,115.5184,8100.0
2012-03-19 15:10:00,115.88,115.94,115.7,115.81,7900.0,115.5683,115.6281,115.3887,115.4984,7900.0
2012-03-19 15:20:00,115.83,115.89,115.7,115.73,8200.0,115.5184,115.5782,115.3887,115.4187,8200.0
2012-03-19 15:30:00,115.73,115.81,115.57,115.61,9500.0,115.4187,115.4984,115.2591,115.299,9500.0
2012-03-19 15:40:00,115.6,115.69,115.45,115.52,19800.0,115.289,115.3788,115.1394,115.2092,19800.0
2012-03-19 15:50:00,115.53,115.63,115.19,115.35,21900.0,115.2192,115.3189,114.8801,115.0397,21900.0
2012-03-20 09:30:00,114.87,115.33,113.85,114.64,18400.0,114.561,115.0197,113.5437,114.3316,18400.0
2012-03-20 09:40:00,114.63,116.1,114.32,116.1,14900.0,114.3216,115.7877,114.0124,115.7877,14900.0
2012-03-20 09:50:00,116.08,116.75,114.38,116.75,25200.0,115.7677,116.4359,114.0723,116.4359,25200.0
2012-03-20 10:00:00,116.76,116.91,116.13,116.31,27900.0,116.4459,116.5955,115.8176,115.9971,27900.0
2012-03-20 10:10:00,116.27,116.48,115.87,115.87,20700.0,115.9572,116.1666,115.5583,115.5583,20700.0
2012-03-20 10:20:00,115.86,115.86,114.83,114.83,8300.0,115.5483,115.5483,114.5211,114.5211,8300.0
2012-03-20 10:30:00,114.74,114.79,114.0,114.0,14400.0,114.4313,114.4812,113.6933,113.6933,14400.0
2012-03-20 10:40:00,114.0,114.12,113.62,113.84,10300.0,113.6933,113.813,113.3143,113.5337,10300.0
2012-03-20 10:50:00,113.87,114.89,113.87,114.54,10200.0,113.5637,114.5809,113.5637,114.2319,10200.0
2012-03-20 11:00:00,114.65,114.81,114.28,114.5,11300.0,114.3416,114.5011,113.9726,114.192,11300.0
2012-03-20 11:10:00,114.45,114.51,114.15,114.17,6400.0,114.1421,114.2019,113.8429,113.8629,6400.0
2012-03-20 11:20:00,114.3,114.67,114.23,114.48,17100.0,113.9925,114.3615,113.9227,114.172,17100.0
2012-03-20 11:30:00,114.54,114.89,114.49,114.57,8600.0,114.2319,114.5809,114.182,114.2618,8600.0
2012-03-20 11:40:00,114.57,114.75,113.98,113.98,10200.0,114.2618,114.4413,113.6734,113.6734,10200.0
2012-03-20 11:50:00,113.97,114.55,113.85,114.5,9900.0,113.6634,114.2418,113.5437,114.192,9900.0
2012-03-20 12:00:00,114.5,114.59,114.36,114.55,10000.0,114.192,114.2817,114.0523,114.2418,10000.0
2012-03-20 12:10:00,114.5,114.55,114.39,114.5,10600.0,114.192,114.2418,114.0823,114.192,10600.0
2012-03-20 12:20:00,114.5,114.51,114.2,114.2,7700.0,114.192,114.2019,113.8928,113.8928,7700.0
2012-03-20 12:30:00,114.27,114.44,114.27,114.32,6500.0,113.9626,114.1321,113.9626,114.0124,6500.0
2012-03-20 12:40:00,114.33,114.55,114.25,114.34,9800.0,114.0224,114.2418,113.9426,114.0324,9800.0
2012-03-20 12:50:00,114.38,114.69,114.34,114.69,4700.0,114.0723,114.3815,114.0324,114.3815,4700.0
2012-03-20 13:00:00,114.65,114.78,114.26,114.77,14200.0,114.3416,114.4712,113.9526,114.4612,14200.0
2012-03-20 13:10:00,114.77,114.8,114.3,114.53,9700.0,114.4612,114.4912,113.9925,114.2219,9700.0
2012-03-20 13:20:00,114.48,114.57,114.37,114.5,6900.0,114.172,114.2618,114.0623,114.192,6900.0
2012-03-20 13:30:00,114.46,114.56,114.39,114.45,8900.0,114.1521,114.2518,114.0823,114.1421,8900.0
2012-03-20 13:40:00,114.49,114.59,114.32,114.53,8700.0,114.182,114.2817,114.0124,114.2219,8700.0
2012-03-20 13:50:00,114.53,114.53,114.28,114.49,11300.0,114.2219,114.2219,113.9726,114.182,11300.0
2012-03-20 14:00:00,114.5,114.5,114.31,114.49,5800.0,114.192,114.192,114.0025,114.182,5800.0
2012-03-20 14:10:00,114.44,114.89,114.31,114.46,14900.0,114.1321,114.5809,114.0025,114.1521,14900.0
2012-03-20 14:20:00,114.45,114.88,114.38,114.86,30400.0,114.1421,114.5709,114.0723,114.551,30400.0
2012-03-20 14:30:00,114.9,114.9,114.56,114.78,12300.0,114.5909,114.5909,114.2518,114.4712,12300.0
2012-03-20 14:40:00,114.71,115.44,114.71,115.39,29500.0,114.4014,115.1294,114.4014,115.0796,29500.0
2012-03-20 14:50:00,115.33,115.69,115.33,115.69,15100.0,115.0197,115.3788,115.0197,115.3788,15100.0
2012-03-20 15:00:00,115.72,116.11,115.66,116.07,16600.0,115.4087,115.7976,115.3488,115.7577,16600.0
2012-03-20 15:10:00,116.08,116.19,115.94,116.08,10700.0,115.7677,115.8774,115.6281,115.7677,10700.0
2012-03-20 15:20:00,116.09,116.3,115.99,116.3,19500.0,115.7777,115.9871,115.678,115.9871,19500.0
2012-03-20 15:30:00,116.33,116.84,116.28,116.84,39000.0,116.017,116.5257,115.9672,116.5257,39000.0
2012-03-20 15:40:00,116.85,116.99,116.77,116.95,51900.0,116.5356,116.6753,116.4559,116.6354,51900.0
2012-03-20 15:50:00,116.95,117.39,116.44,116.49,101400.0,116.6354,117.0742,116.1267,116.1766,101400.0
2012-03-21 09:30:00,116.55,117.25,115.0,117.21,20500.0,116.2364,116.9346,114.6906,116.8947,20500.0
2012-03-21 09:40:00,117.17,119.36,116.65,119.29,52600.0,116.8548,119.0389,116.3362,118.9691,52600.0
2012-03-21 09:50:00,119.29,119.29,117.61,117.78,15300.0,118.9691,118.9691,117.2936,117.4631,15300.0
2012-03-21 10:00:00,117.73,117.99,117.0,117.43,42200.0,117.4133,117.6726,116.6852,117.1141,42200.0
2012-03-21 10:10:00,117.44,117.55,117.22,117.51,4500.0,117.1241,117.2338,116.9046,117.1939,4500.0
2012-03-21 10:20:00,117.31,117.31,116.96,116.96,9500.0,116.9944,116.9944,116.6453,116.6453,9500.0
2012-03-21 10:30:00,117.08,117.28,117.02,117.14,15000.0,116.765,116.9645,116.7052,116.8249,15000.0
2012-03-21 10:40:00,117.13,117.25,116.88,117.07,10100.0,116.8149,116.9346,116.5656,116.7551,10100.0
2012-03-21 10:50:00,117.01,117.04,116.8,116.82,15700.0,116.6952,116.7251,116.4858,116.5057,15700.0
2012-03-21 11:00:00,116.85,117.49,116.78,117.49,22500.0,116.5356,117.1739,116.4658,117.1739,22500.0
2012-03-21 11:10:00,117.46,117.64,117.32,117.54,11200.0,117.144,117.3235,117.0044,117.2238,11200.0
2012-03-21 11:20:00,117.55,117.94,117.55,117.93,10700.0,117.2338,117.6227,117.2338,117.6127,10700.0
2012-03-21 11:30:00,117.9,117.95,117.57,117.57,10100.0,117.5828,117.6327,117.2537,117.2537,10100.0
2012-03-21 11:40:00,117.56,117.59,117.33,117.51,8200.0,117.2437,117.2737,117.0144,117.1939,8200.0
2012-03-21 11:50:00,117.53,117.78,117.41,117.77,8900.0,117.2138,117.4631,117.0941,117.4532,8900.0
2012-03-21 12:00:00,117.66,118.18,117.66,118.18,13800.0,117.3435,117.8621,117.3435,117.8621,13800.0
2012-03-21 12:10:00,118.18,118.4,118.16,118.34,11600.0,117.8621,118.0815,117.8421,118.0216,11600.0
2012-03-21 12:20:00,118.37,118.44,118.31,118.38,5500.0,118.0516,118.1214,117.9917,118.0615,5500.0
2012-03-21 12:30:00,118.38,118.5,118.28,118.5,13400.0,118.0615,118.1812,117.9618,118.1812,13400.0
2012-03-21 12:40:00,118.52,118.71,118.4,118.67,13500.0,118.2011,118.3906,118.0815,118.3507,13500.0
2012-03-21 12:50:00,118.68,118.68,118.53,118.65,3400.0,118.3607,118.3607,118.2111,118.3308,3400.0
2012-03-21 13:00:00,118.55,118.61,118.19,118.21,5300.0,118.2311,118.2909,117.872,117.892,5300.0
2012-03-21 13:10:00,118.19,118.31,117.82,117.99,7700.0,117.872,117.9917,117.503,117.6726,7700.0
2012-03-21 13:20:00,118.0,118.06,117.94,118.05,6000.0,117.6825,117.7424,117.6227,117.7324,6000.0
2012-03-21 13:30:00,118.0,118.12,117.98,118.05,5500.0,117.6825,117.8022,117.6626,117.7324,5500.0
2012-03-21 13:40:00,118.0,118.21,117.99,118.21,6000.0,117.6825,117.892,117.6726,117.892,6000.0
2012-03-21 13:50:00,118.16,118.43,118.05,118.43,14900.0,117.8421,118.1114,117.7324,118.1114,14900.0
2012-03-21 14:00:00,118.4,118.6,118.39,118.47,8800.0,118.0815,118.2809,118.0715,118.1513,8800.0
2012-03-21 14:10:00,118.47,118.91,118.34,118.82,20900.0,118.1513,118.5901,118.0216,118.5003,20900.0
2012-03-21 14:20:00,118.78,119.09,118.77,119.08,57700.0,118.4605,118.7696,118.4505,118.7596,57700.0
2012-03-21 14:30:00,119.08,119.08,118.65,118.69,14700.0,118.7596,118.7596,118.3308,118.3707,14700.0
2012-03-21 14:40:00,118.68,118.77,117.79,117.97,96600.0,118.3607,118.4505,117.4731,117.6526,96600.0
2012-03-21 14:50:00,117.99,118.77,117.59,118.37,103100.0,117.6726,118.4505,117.2737,118.0516,103100.0
2012-03-21 15:00:00,118.46,119.41,118.34,119.21,66000.0,118.1413,119.0888,118.0216,118.8893,66000.0
2012-03-21 15:10:00,119.26,119.27,118.03,118.32,49100.0,118.9392,118.9491,117.7125,118.0017,49100.0
2012-03-21 15:20:00,118.18,118.37,117.8,118.04,24500.0,117.8621,118.0516,117.4831,117.7224,24500.0
2012-03-21 15:30:00,118.16,118.43,117.98,118.06,21400.0,117.8421,118.1114,117.6626,117.7424,21400.0
2012-03-21 15:40:00,118.06,118.08,117.34,117.43,58800.0,117.7424,117.7623,117.0243,117.1141,58800.0
2012-03-21 15:50:00,117.32,117.56,117.29,117.42,49100.0,117.0044,117.2437,116.9745,117.1041,49100.0
2012-03-22 09:30:00,117.46,117.46,116.06,116.29,18300.0,117.144,117.144,115.7478,115.9771,18300.0
2012-03-22 09:40:00,116.2,117.0,115.69,116.95,18200.0,115.8874,116.6852,115.3788,116.6354,18200.0
2012-03-22 09:50:00,117.14,117.3,116.66,117.03,11200.0,116.8249,116.9844,116.3462,116.7152,11200.0
2012-03-22 10:00:00,117.07,117.38,116.78,117.11,17100.0,116.7551,117.0642,116.4658,116.7949,17100.0
2012-03-22 10:10:00,117.07,117.15,116.75,116.95,11700.0,116.7551,116.8348,116.4359,116.6354,11700.0
2012-03-22 10:20:00,116.94,117.05,116.83,116.92,4300.0,116.6254,116.7351,116.5157,116.6055,4300.0
2012-03-22 10:30:00,117.03,117.13,116.59,116.79,10000.0,116.7152,116.8149,116.2763,116.4758,10000.0
2012-03-22 10:40:00,116.81,117.03,116.79,117.03,4600.0,116.4957,116.7152,116.4758,116.7152,4600.0
2012-03-22 10:50:00,117.13,117.14,116.69,116.72,16100.0,116.8149,116.8249,116.3761,116.406,16100.0
2012-03-22 11:00:00,116.78,116.78,116.28,116.29,17900.0,116.4658,116.4658,115.9672,115.9771,17900.0
2012-03-22 11:10:00,116.37,116.61,116.35,116.35,13900.0,116.0569,116.2963,116.037,116.037,13900.0
2012-03-22 11:20:00,116.35,116.77,116.35,116.48,12900.0,116.037,116.4559,116.037,116.1666,12900.0
2012-03-22 11:30:00,116.5,116.78,116.31,116.41,23400.0,116.1866,116.4658,115.9971,116.0968,23400.0
2012-03-22 11:40:00,116.41,117.07,116.41,116.8,23900.0,116.0968,116.7551,116.0968,116.4858,23900.0
2012-03-22 11:50:00,116.8,116.88,116.52,116.52,20600.0,116.4858,116.5656,116.2065,116.2065,20600.0
2012-03-22 12:00:00,116.55,116.64,116.35,116.44,19800.0,116.2364,116.3262,116.037,116.1267,19800.0
2012-03-22 12:10:00,116.4,116.44,116.17,116.31,11400.0,116.0869,116.1267,115.8575,115.9971,11400.0
2012-03-22 12:20:00,116.33,116.51,116.22,116.28,10100.0,116.017,116.1966,115.9073,115.9672,10100.0
2012-03-22 12:30:00,116.28,116.67,116.2,116.63,8800.0,115.9672,116.3561,115.8874,116.3162,8800.0
2012-03-22 12:40:00,116.65,116.95,116.19,116.3,38800.0,116.3362,116.6354,115.8774,115.9871,38800.0
2012-03-22 12:50:00,116.25,116.52,116.17,116.52,7700.0,115.9373,116.2065,115.8575,116.2065,7700.0
2012-03-22 13:00:00,116.51,116.54,116.33,116.33,2000.0,116.1966,116.2265,116.017,116.017,2000.0
2012-03-22 13:10:00,116.34,116.59,116.34,116.52,9700.0,116.027,116.2763,116.027,116.2065,9700.0
2012-03-22 13:20:00,116.55,116.69,116.42,116.61,6600.0,116.2364,116.3761,116.1068,116.2963,6600.0
2012-03-22 13:30:00,116.51,116.86,116.47,116.67,6900.0,116.1966,116.5456,116.1567,116.3561,6900.0
2012-03-22 13:40:00,116.63,116.75,116.57,116.62,6900.0,116.3162,116.4359,116.2564,116.3063,6900.0
2012-03-22 13:50:00,116.66,116.69,116.41,116.63,10000.0,116.3462,116.3761,116.0968,116.3162,10000.0
2012-03-22 14:00:00,116.61,116.85,116.58,116.68,9400.0,116.2963,116.5356,116.2664,116.3661,9400.0
2012-03-22 14:10:00,116.71,116.98,116.68,116.88,4300.0,116.396,116.6653,116.3661,116.5656,4300.0
2012-03-22 14:20:00,116.97,117.33,116.88,117.33,5200.0,116.6553,117.0144,116.5656,117.0144,5200.0
2012-03-22 14:30:00,117.31,117.42,117.08,117.24,9200.0,116.9944,117.1041,116.765,116.9246,9200.0
2012-03-22 14:40:00,117.23,117.8,117.23,117.75,19400.0,116.9146,117.4831,116.9146,117.4332,19400.0
2012-03-22 14:50:00,117.72,117.72,117.38,117.63,16200.0,117.4033,117.4033,117.0642,117.3135,16200.0
2012-03-22 15:00:00,117.66,117.66,117.21,117.33,15900.0,117.3435,117.3435,116.8947,117.0144,15900.0
2012-03-22 15:10:00,117.33,117.41,117.05,117.2,9100.0,117.0144,117.0941,116.7351,116.8847,9100.0
2012-03-22 15:20:00,117.17,117.89,117.14,117.89,10900.0,116.8548,117.5728,116.8249,117.5728,10900.0
2012-03-22 15:30:00,117.93,118.22,117.81,118.15,19100.0,117.6127,117.902,117.4931,117.8321,19100.0
2012-03-22 15:40:00,118.17,118.51,117.8,118.32,32600.0,117.8521,118.1912,117.4831,118.0017,32600.0
2012-03-22 15:50:00,118.32,118.38,117.92,118.0,37100.0,118.0017,118.0615,117.6028,117.6825,37100.0
2012-03-23 09:30:00,118.59,119.13,117.5,118.66,27600.0,118.271,118.8095,117.1839,118.3408,27600.0
2012-03-23 09:40:00,118.66,119.0,118.5,118.9,19900.0,118.3408,118.6799,118.1812,118.5801,19900.0
2012-03-23 09:50:00,118.99,119.35,117.29,117.29,35100.0,118.6699,119.0289,116.9745,116.9745,35100.0
2012-03-23 10:00:00,117.3,117.52,116.58,116.83,32600.0,116.9844,117.2038,116.2664,116.5157,32600.0
2012-03-23 10:10:00,116.72,117.07,116.63,116.8,32700.0,116.406,116.7551,116.3162,116.4858,32700.0
2012-03-23 10:20:00,116.8,116.9,116.62,116.7,18100.0,116.4858,116.5855,116.3063,116.386,18100.0
2012-03-23 10:30:00,116.7,116.86,116.62,116.65,15200.0,116.386,116.5456,116.3063,116.3362,15200.0
2012-03-23 10:40:00,116.65,116.7,116.31,116.41,16600.0,116.3362,116.386,115.9971,116.0968,16600.0
2012-03-23 10:50:00,116.47,117.14,116.39,117.14,7500.0,116.1567,116.8249,116.0769,116.8249,7500.0
2012-03-23 11:00:00,117.15,117.19,116.96,117.11,6600.0,116.8348,116.8747,116.6453,116.7949,6600.0
2012-03-23 11:10:00,117.05,117.24,116.81,116.97,8500.0,116.7351,116.9246,116.4957,116.6553,8500.0
2012-03-23 11:20:00,116.99,117.14,116.9,117.11,9600.0,116.6753,116.8249,116.5855,116.7949,9600.0
2012-03-23 11:30:00,117.05,117.39,117.05,117.12,18200.0,116.7351,117.0742,116.7351,116.8049,18200.0
2012-03-23 11:40:00,117.13,117.25,117.11,117.16,11000.0,116.8149,116.9346,116.7949,116.8448,11000.0
2012-03-23 11:50:00,117.25,117.6,117.2,117.6,3900.0,116.9346,117.2836,116.8847,117.2836,3900.0
2012-03-23 12:00:00,117.54,117.63,117.44,117.47,4400.0,117.2238,117.3135,117.1241,117.154,4400.0
2012-03-23 12:10:00,117.66,117.72,117.52,117.52,3900.0,117.3435,117.4033,117.2038,117.2038,3900.0
2012-03-23 12:20:00,117.61,117.71,117.53,117.64,3900.0,117.2936,117.3933,117.2138,117.3235,3900.0
2012-03-23 12:30:00,117.63,117.68,117.33,117.43,19400.0,117.3135,117.3634,117.0144,117.1141,19400.0
2012-03-23 12:40:00,117.44,117.53,117.36,117.43,5400.0,117.1241,117.2138,117.0443,117.1141,5400.0
2012-03-23 12:50:00,117.48,117.54,117.39,117.48,3300.0,117.1639,117.2238,117.0742,117.1639,3300.0
2012-03-23 13:00:00,117.46,117.53,117.34,117.34,2800.0,117.144,117.2138,117.0243,117.0243,2800.0
2012-03-23 13:10:00,117.4,117.55,117.4,117.52,3300.0,117.0842,117.2338,117.0842,117.2038,3300.0
2012-03-23 13:20:00,117.51,117.94,117.51,117.88,5500.0,117.1939,117.6227,117.1939,117.5629,5500.0
2012-03-23 13:30:00,117.85,117.97,117.56,117.77,7400.0,117.533,117.6526,117.2437,117.4532,7400.0
2012-03-23 13:40:00,117.77,117.9,117.53,117.53,11000.0,117.4532,117.5828,117.2138,117.2138,11000.0
2012-03-23 13:50:00,117.63,117.94,117.53,117.71,10300.0,117.3135,117.6227,117.2138,117.3933,10300.0
2012-03-23 14:00:00,117.8,117.94,117.78,117.9,4700.0,117.4831,117.6227,117.4631,117.5828,4700.0
2012-03-23 14:10:00,117.95,118.19,117.95,118.18,9100.0,117.6327,117.872,117.6327,117.8621,9100.0
2012-03-23 14:20:00,118.2,118.48,118.16,118.48,6100.0,117.882,118.1613,117.8421,118.1613,6100.0
2012-03-23 14:30:00,118.48,118.68,118.46,118.6,13800.0,118.1613,118.3607,118.1413,118.2809,13800.0
2012-03-23 14:40:00,118.6,118.68,118.56,118.62,8500.0,118.2809,118.3607,118.241,118.3009,8500.0
2012-03-23 14:50:00,118.55,118.84,118.55,118.65,6000.0,118.2311,118.5203,118.2311,118.3308,6000.0
2012-03-23 15:00:00,118.64,118.81,118.64,118.67,6500.0,118.3208,118.4904,118.3208,118.3507,6500.0
2012-03-23 15:10:00,118.69,118.88,118.6,118.81,8900.0,118.3707,118.5602,118.2809,118.4904,8900.0
2012-03-23 15:20:00,118.79,118.92,118.73,118.92,6500.0,118.4704,118.6001,118.4106,118.6001,6500.0
2012-03-23 15:30:00,118.9,119.05,118.9,119.0,10900.0,118.5801,118.7297,118.5801,118.6799,10900.0
2012-03-23 15:40:00,119.0,119.16,119.0,119.07,16400.0,118.6799,118.8394,118.6799,118.7497,16400.0
2012-03-23 15:50:00,119.06,119.21,118.97,119.18,33600.0,118.7397,118.8893,118.6499,118.8594,33600.0
2012-03-26 09:30:00,119.38,119.96,118.3,119.9,41800.0,119.0588,119.6373,117.9817,119.5774,41800.0
2012-03-26 09:40:00,119.98,120.9,119.95,120.8,36300.0,119.6572,120.5747,119.6273,120.475,36300.0
2012-03-26 09:50:00,120.87,120.9,119.69,120.43,40300.0,120.5448,120.5747,119.368,120.106,40300.0
2012-03-26 10:00:00,120.46,120.46,119.88,120.02,14800.0,120.1359,120.1359,119.5575,119.6971,14800.0
2012-03-26 10:10:00,120.02,120.52,120.02,120.18,7500.0,119.6971,120.1958,119.6971,119.8567,7500.0
2012-03-26 10:20:00,120.2,120.24,119.7,119.77,13700.0,119.8766,119.9165,119.378,119.4478,13700.0
2012-03-26 10:30:00,119.81,119.94,119.0,119.0,28900.0,119.4877,119.6173,118.6799,118.6799,28900.0
2012-03-26 10:40:00,119.07,119.63,118.88,119.27,70400.0,118.7497,119.3082,118.5602,118.9491,70400.0
2012-03-26 10:50:00,119.27,119.45,119.2,119.28,23500.0,118.9491,119.1286,118.8793,118.9591,23500.0
2012-03-26 11:00:00,119.27,119.3,119.07,119.14,18800.0,118.9491,118.9791,118.7497,118.8195,18800.0
2012-03-26 11:10:00,119.14,119.77,119.08,119.76,20700.0,118.8195,119.4478,118.7596,119.4378,20700.0
2012-03-26 11:20:00,119.75,120.0,119.32,119.32,26700.0,119.4278,119.6772,118.999,118.999,26700.0
2012-03-26 11:30:00,119.35,121.16,119.35,120.43,135800.0,119.0289,120.834,119.0289,120.106,135800.0
2012-03-26 11:40:00,120.48,120.75,120.21,120.7,31400.0,120.1559,120.4252,119.8866,120.3753,31400.0
2012-03-26 11:50:00,120.66,121.39,120.3,120.43,35400.0,120.3354,121.0634,119.9764,120.106,35400.0
2012-03-26 12:00:00,120.34,120.61,119.84,119.88,42200.0,120.0163,120.2855,119.5176,119.5575,42200.0
2012-03-26 12:10:00,119.9,119.91,119.75,119.84,15800.0,119.5774,119.5874,119.4278,119.5176,15800.0
2012-03-26 12:20:00,119.84,119.84,119.25,119.31,16700.0,119.5176,119.5176,118.9292,118.989,16700.0
2012-03-26 12:30:00,119.32,119.42,119.24,119.31,11500.0,118.999,119.0987,118.9192,118.989,11500.0
2012-03-26 12:40:00,119.35,119.5,118.83,118.92,21900.0,119.0289,119.1785,118.5103,118.6001,21900.0
2012-03-26 12:50:00,118.92,119.04,118.07,118.07,33300.0,118.6001,118.7198,117.7524,117.7524,33300.0
2012-03-26 13:00:00,118.07,118.93,118.03,118.47,37200.0,117.7524,118.61,117.7125,118.1513,37200.0
2012-03-26 13:10:00,118.46,118.81,118.31,118.8,6900.0,118.1413,118.4904,117.9917,118.4804,6900.0
2012-03-26 13:20:00,118.85,119.61,118.85,119.53,7700.0,118.5303,119.2882,118.5303,119.2084,7700.0
2012-03-26 13:30:00,119.68,120.1,119.64,120.07,7700.0,119.358,119.7769,119.3181,119.747,7700.0
2012-03-26 13:40:00,120.04,120.5,120.04,120.43,9800.0,119.7171,120.1758,119.7171,120.106,9800.0
2012-03-26 13:50:00,120.4,120.61,120.32,120.53,10200.0,120.0761,120.2855,119.9963,120.2057,10200.0
2012-03-26 14:00:00,120.54,120.7,120.51,120.64,5300.0,120.2157,120.3753,120.1858,120.3154,5300.0
2012-03-26 14:10:00,120.61,120.72,120.57,120.62,3900.0,120.2855,120.3952,120.2456,120.2955,3900.0
2012-03-26 14:20:00,120.61,120.99,120.61,120.93,10400.0,120.2855,120.6645,120.2855,120.6047,10400.0
2012-03-26 14:30:00,120.94,120.98,120.58,120.58,6700.0,120.6146,120.6545,120.2556,120.2556,6700.0
2012-03-26 14:40:00,120.64,120.86,120.41,120.48,4400.0,120.3154,120.5349,120.0861,120.1559,4400.0
2012-03-26 14:50:00,120.42,120.71,120.32,120.59,7500.0,120.096,120.3853,119.9963,120.2656,7500.0
2012-03-26 15:00:00,120.54,120.9,120.44,120.49,12000.0,120.2157,120.5747,120.116,120.1658,12000.0
2012-03-26 15:10:00,120.5,120.54,120.36,120.41,15400.0,120.1758,120.2157,120.0362,120.0861,15400.0
2012-03-26 15:20:00,120.4,120.48,120.2,120.23,14800.0,120.0761,120.1559,119.8766,119.9065,14800.0
2012-03-26 15:30:00,120.14,120.23,119.59,119.6,30900.0,119.8168,119.9065,119.2683,119.2782,30900.0
2012-03-26 15:40:00,119.62,119.64,119.05,119.23,43500.0,119.2982,119.3181,118.7297,118.9092,43500.0
2012-03-26 15:50:00,119.24,120.01,119.24,119.95,80800.0,118.9192,119.6871,118.9192,119.6273,80800.0
2012-03-27 09:30:00,119.9,120.1,119.73,119.98,20000.0,119.5774,119.7769,119.4079,119.6572,20000.0
2012-03-27 09:40:00,120.04,120.09,119.83,119.94,13500.0,119.7171,119.7669,119.5076,119.6173,13500.0
2012-03-27 09:50:00,119.9,119.97,119.6,119.6,8900.0,119.5774,119.6472,119.2782,119.2782,8900.0
2012-03-27 10:00:00,119.59,119.59,119.06,119.34,18200.0,119.2683,119.2683,118.7397,119.0189,18200.0
2012-03-27 10:10:00,119.35,119.63,119.1,119.45,18700.0,119.0289,119.3082,118.7796,119.1286,18700.0
2012-03-27 10:20:00,119.42,119.6,119.42,119.5,5700.0,119.0987,119.2782,119.0987,119.1785,5700.0
2012-03-27 10:30:00,119.51,119.53,119.31,119.31,4000.0,119.1885,119.2084,118.989,118.989,4000.0
2012-03-27 10:40:00,119.28,119.3,118.57,118.61,25600.0,118.9591,118.9791,118.251,118.2909,25600.0
2012-03-27 10:50:00,118.62,118.62,117.93,118.13,30100.0,118.3009,118.3009,117.6127,117.8122,30100.0
2012-03-27 11:00:00,118.11,118.37,118.11,118.14,16100.0,117.7923,118.0516,117.7923,117.8222,16100.0
2012-03-27 11:10:00,118.14,118.22,118.02,118.05,10900.0,117.8222,117.902,117.7025,117.7324,10900.0
2012-03-27 11:20:00,118.09,118.32,118.05,118.18,16300.0,117.7723,118.0017,117.7324,117.8621,16300.0
2012-03-27 11:30:00,118.19,118.26,118.1,118.16,7000.0,117.872,117.9418,117.7823,117.8421,7000.0
2012-03-27 11:40:00,118.11,118.23,117.92,117.96,12600.0,117.7923,117.9119,117.6028,117.6427,12600.0
2012-03-27 11:50:00,117.96,117.96,117.58,117.68,12700.0,117.6427,117.6427,117.2637,117.3634,12700.0
2012-03-27 12:00:00,117.68,117.69,117.38,117.38,17900.0,117.3634,117.3734,117.0642,117.0642,17900.0
2012-03-27 12:10:00,117.4,117.4,117.1,117.34,22500.0,117.0842,117.0842,116.785,117.0243,22500.0
2012-03-27 12:20:00,117.35,117.57,117.31,117.43,13900.0,117.0343,117.2537,116.9944,117.1141,13900.0
2012-03-27 12:30:00,117.45,117.45,117.35,117.42,9100.0,117.134,117.134,117.0343,117.1041,9100.0
2012-03-27 12:40:00,117.44,117.9,117.41,117.85,13500.0,117.1241,117.5828,117.0941,117.533,13500.0
2012-03-27 12:50:00,117.85,117.99,117.79,117.97,5000.0,117.533,117.6726,117.4731,117.6526,5000.0
2012-03-27 13:00:00,117.95,118.07,117.81,117.85,6900.0,117.6327,117.7524,117.4931,117.533,6900.0
2012-03-27 13:10:00,117.85,117.91,117.8,117.83,8400.0,117.533,117.5928,117.4831,117.513,8400.0
2012-03-27 13:20:00,117.85,117.88,117.72,117.76,6500.0,117.533,117.5629,117.4033,117.4432,6500.0
2012-03-27 13:30:00,117.78,117.78,117.44,117.47,6900.0,117.4631,117.4631,117.1241,117.154,6900.0
2012-03-27 13:40:00,117.5,117.5,117.18,117.29,21200.0,117.1839,117.1839,116.8648,116.9745,21200.0
2012-03-27 13:50:00,117.28,117.28,117.1,117.12,5900.0,116.9645,116.9645,116.785,116.8049,5900.0
2012-03-27 14:00:00,117.18,117.22,116.91,117.15,16700.0,116.8648,116.9046,116.5955,116.8348,16700.0
2012-03-27 14:10:00,117.17,117.21,116.87,116.87,13600.0,116.8548,116.8947,116.5556,116.5556,13600.0
2012-03-27 14:20:00,116.87,116.87,116.69,116.75,17100.0,116.5556,116.5556,116.3761,116.4359,17100.0
2012-03-27 14:30:00,116.8,116.88,116.68,116.75,10400.0,116.4858,116.5656,116.3661,116.4359,10400.0
2012-03-27 14:40:00,116.75,116.85,116.65,116.77,15400.0,116.4359,116.5356,116.3362,116.4559,15400.0
2012-03-27 14:50:00,116.8,116.94,116.69,116.9,15200.0,116.4858,116.6254,116.3761,116.5855,15200.0
2012-03-27 15:00:00,116.88,117.26,116.83,117.26,18000.0,116.5656,116.9445,116.5157,116.9445,18000.0
2012-03-27 15:10:00,117.24,117.47,117.21,117.41,17900.0,116.9246,117.154,116.8947,117.0941,17900.0
2012-03-27 15:20:00,117.45,117.45,117.13,117.18,12800.0,117.134,117.134,116.8149,116.8648,12800.0
2012-03-27 15:30:00,117.15,117.2,116.63,116.69,29200.0,116.8348,116.8847,116.3162,116.3761,29200.0
2012-03-27 15:40:00,116.66,116.69,116.25,116.25,22300.0,116.3462,116.3761,115.9373,115.9373,22300.0
2012-03-27 15:50:00,116.24,116.35,116.05,116.15,76200.0,115.9273,116.037,115.7378,115.8375,76200.0
2012-03-28 09:30:00,115.95,117.71,115.72,117.43,25800.0,115.6381,117.3933,115.4087,117.1141,25800.0
2012-03-28 09:40:00,117.69,117.84,116.67,116.92,14600.0,117.3734,117.523,116.3561,116.6055,14600.0
2012-03-28 09:50:00,116.81,117.05,116.57,116.69,14700.0,116.4957,116.7351,116.2564,116.3761,14700.0
2012-03-28 10:00:00,116.71,116.84,116.49,116.63,13100.0,116.396,116.5257,116.1766,116.3162,13100.0
2012-03-28 10:10:00,116.56,116.7,116.34,116.34,8400.0,116.2464,116.386,116.027,116.027,8400.0
2012-03-28 10:20:00,116.3,116.46,115.96,115.98,9700.0,115.9871,116.1467,115.648,115.668,9700.0
2012-03-28 10:30:00,115.99,115.99,115.09,115.35,18700.0,115.678,115.678,114.7804,115.0397,18700.0
2012-03-28 10:40:00,115.38,115.4,114.81,114.81,27900.0,115.0696,115.0895,114.5011,114.5011,27900.0
2012-03-28 10:50:00,114.93,114.93,113.92,114.1,26200.0,114.6208,114.6208,113.6135,113.793,26200.0
2012-03-28 11:00:00,114.1,114.2,113.9,114.2,16500.0,113.793,113.8928,113.5936,113.8928,16500.0
2012-03-28 11:10:00,114.2,114.38,114.17,114.35,20200.0,113.8928,114.0723,113.8629,114.0424,20200.0
2012-03-28 11:20:00,114.35,114.35,113.6,114.0,25100.0,114.0424,114.0424,113.2944,113.6933,25100.0
2012-03-28 11:30:00,114.0,114.2,113.85,114.14,19700.0,113.6933,113.8928,113.5437,113.8329,19700.0
2012-03-28 11:40:00,114.12,114.17,113.92,113.92,13800.0,113.813,113.8629,113.6135,113.6135,13800.0
2012-03-28 11:50:00,113.89,113.89,113.48,113.51,17700.0,113.5836,113.5836,113.1747,113.2046,17700.0
2012-03-28 12:00:00,113.55,113.65,113.32,113.46,16000.0,113.2445,113.3443,113.0151,113.1548,16000.0
2012-03-28 12:10:00,113.45,113.57,113.28,113.48,12100.0,113.1448,113.2645,112.9752,113.1747,12100.0
2012-03-28 12:20:00,113.51,113.55,113.35,113.5,11600.0,113.2046,113.2445,113.0451,113.1947,11600.0
2012-03-28 12:30:00,113.49,113.59,113.11,113.2,10400.0,113.1847,113.2844,112.8057,112.8955,10400.0
2012-03-28 12:40:00,113.17,113.56,113.16,113.34,14600.0,112.8655,113.2545,112.8556,113.0351,14600.0
2012-03-28 12:50:00,113.33,113.59,113.28,113.53,12300.0,113.0251,113.2844,112.9752,113.2246,12300.0
2012-03-28 13:00:00,113.49,113.65,113.47,113.61,8800.0,113.1847,113.3443,113.1647,113.3044,8800.0
2012-03-28 13:10:00,113.56,113.67,113.5,113.59,8600.0,113.2545,113.3642,113.1947,113.2844,8600.0
2012-03-28 13:20:00,113.56,113.6,113.39,113.51,8800.0,113.2545,113.2944,113.085,113.2046,8800.0
2012-03-28 13:30:00,113.55,113.6,113.43,113.6,13700.0,113.2445,113.2944,113.1248,113.2944,13700.0
2012-03-28 13:40:00,113.65,113.71,113.45,113.47,3300.0,113.3443,113.4041,113.1448,113.1647,3300.0
2012-03-28 13:50:00,113.45,113.52,113.36,113.44,9700.0,113.1448,113.2146,113.055,113.1348,9700.0
2012-03-28 14:00:00,113.53,113.54,113.36,113.5,9200.0,113.2246,113.2345,113.055,113.1947,9200.0
2012-03-28 14:10:00,113.51,113.58,113.47,113.47,6600.0,113.2046,113.2744,113.1647,113.1647,6600.0
2012-03-28 14:20:00,113.44,113.61,113.42,113.61,8800.0,113.1348,113.3044,113.1149,113.3044,8800.0
2012-03-28 14:30:00,113.6,114.07,113.6,114.07,7800.0,113.2944,113.7631,113.2944,113.7631,7800.0
2012-03-28 14:40:00,114.1,114.66,114.09,114.65,15500.0,113.793,114.3515,113.7831,114.3416,15500.0
2012-03-28 14:50:00,114.65,114.83,114.5,114.68,16900.0,114.3416,114.5211,114.192,114.3715,16900.0
2012-03-28 15:00:00,114.68,115.0,114.64,114.94,14600.0,114.3715,114.6906,114.3316,114.6308,14600.0
2012-03-28 15:10:00,114.95,115.04,114.76,115.03,19400.0,114.6408,114.7305,114.4513,114.7205,19400.0
2012-03-28 15:20:00,114.99,115.36,114.87,115.32,18300.0,114.6806,115.0497,114.561,115.0098,18300.0
2012-03-28 15:30:00,115.3,115.96,115.26,115.85,30800.0,114.9898,115.648,114.9499,115.5383,30800.0
2012-03-28 15:40:00,115.84,116.29,115.82,116.28,35900.0,115.5284,115.9771,115.5084,115.9672,35900.0
2012-03-28 15:50:00,116.29,116.31,116.05,116.08,53700.0,115.9771,115.9971,115.7378,115.7677,53700.0
2012-03-29 09:30:00,115.33,115.47,114.71,114.72,14800.0,115.0197,115.1594,114.4014,114.4114,14800.0
2012-03-29 09:40:00,114.56,114.84,114.15,114.8,18500.0,114.2518,114.531,113.8429,114.4912,18500.0
2012-03-29 09:50:00,114.75,114.95,114.38,114.85,11200.0,114.4413,114.6408,114.0723,114.541,11200.0
2012-03-29 10:00:00,114.86,114.96,114.57,114.57,9000.0,114.551,114.6507,114.2618,114.2618,9000.0
2012-03-29 10:10:00,114.58,114.92,114.43,114.88,11100.0,114.2717,114.6108,114.1222,114.5709,11100.0
2012-03-29 10:20:00,114.83,115.0,114.83,114.96,7400.0,114.5211,114.6906,114.5211,114.6507,7400.0
2012-03-29 10:30:00,114.93,114.95,114.38,114.39,7600.0,114.6208,114.6408,114.0723,114.0823,7600.0
2012-03-29 10:40:00,114.38,114.41,113.83,113.87,14200.0,114.0723,114.1022,113.5238,113.5637,14200.0
2012-03-29 10:50:00,113.88,113.88,113.64,113.74,10200.0,113.5736,113.5736,113.3343,113.434,10200.0
2012-03-29 11:00:00,113.74,113.96,113.69,113.95,10200.0,113.434,113.6534,113.3841,113.6434,10200.0
2012-03-29 11:10:00,113.93,114.23,113.9,114.22,11900.0,113.6235,113.9227,113.5936,113.9127,11900.0
2012-03-29 11:20:00,114.22,114.4,114.01,114.02,9800.0,113.9127,114.0922,113.7033,113.7133,9800.0
2012-03-29 11:30:00,114.03,114.23,113.92,114.01,5200.0,113.7232,113.9227,113.6135,113.7033,5200.0
2012-03-29 11:40:00,114.05,114.19,113.84,113.87,4300.0,113.7432,113.8828,113.5337,113.5637,4300.0
2012-03-29 11:50:00,113.88,113.93,113.76,113.85,14100.0,113.5736,113.6235,113.454,113.5437,14100.0
2012-03-29 12:00:00,113.83,113.87,113.4,113.44,14700.0,113.5238,113.5637,113.0949,113.1348,14700.0
2012-03-29 12:10:00,113.45,113.45,113.17,113.23,35900.0,113.1448,113.1448,112.8655,112.9254,35900.0
2012-03-29 12:20:00,113.2,113.2,112.79,112.79,31500.0,112.8955,112.8955,112.4866,112.4866,31500.0
2012-03-29 12:30:00,112.88,113.08,112.79,112.92,14500.0,112.5763,112.7758,112.4866,112.6162,14500.0
2012-03-29 12:40:00,112.96,112.96,112.55,112.6,13100.0,112.6561,112.6561,112.2472,112.2971,13100.0
2012-03-29 12:50:00,112.56,113.03,112.56,113.01,8100.0,112.2572,112.7259,112.2572,112.706,8100.0
2012-03-29 13:00:00,113.01,113.01,112.71,112.84,7000.0,112.706,112.706,112.4068,112.5364,7000.0
2012-03-29 13:10:00,112.87,112.96,112.78,112.93,5700.0,112.5663,112.6561,112.4766,112.6262,5700.0
2012-03-29 13:20:00,112.93,112.93,112.77,112.88,12000.0,112.6262,112.6262,112.4666,112.5763,12000.0
2012-03-29 13:30:00,112.91,112.98,112.86,112.98,9100.0,112.6062,112.6761,112.5564,112.6761,9100.0
2012-03-29 13:40:00,112.98,113.02,112.9,112.97,14400.0,112.6761,112.7159,112.5963,112.6661,14400.0
2012-03-29 13:50:00,112.95,112.99,112.85,112.97,8000.0,112.6461,112.686,112.5464,112.6661,8000.0
2012-03-29 14:00:00,112.96,113.25,112.94,113.15,24700.0,112.6561,112.9453,112.6362,112.8456,24700.0
2012-03-29 14:10:00,113.15,113.69,113.12,113.68,19600.0,112.8456,113.3841,112.8157,113.3742,19600.0
2012-03-29 14:20:00,113.7,114.02,113.68,113.98,8400.0,113.3941,113.7133,113.3742,113.6734,8400.0
2012-03-29 14:30:00,114.01,114.06,113.79,113.98,7800.0,113.7033,113.7531,113.4839,113.6734,7800.0
2012-03-29 14:40:00,114.07,114.36,113.98,114.26,9200.0,113.7631,114.0523,113.6734,113.9526,9200.0
2012-03-29 14:50:00,114.26,114.29,113.9,113.94,10400.0,113.9526,113.9825,113.5936,113.6335,10400.0
2012-03-29 15:00:00,113.9,114.36,113.83,114.36,9000.0,113.5936,114.0523,113.5238,114.0523,9000.0
2012-03-29 15:10:00,114.3,114.95,114.3,114.93,12800.0,113.9925,114.6408,113.9925,114.6208,12800.0
2012-03-29 15:20:00,114.88,114.91,114.74,114.86,15100.0,114.5709,114.6009,114.4313,114.551,15100.0
2012-03-29 15:30:00,114.85,115.04,114.78,114.89,20400.0,114.541,114.7305,114.4712,114.5809,20400.0
2012-03-29 15:40:00,114.91,115.06,114.85,114.95,19900.0,114.6009,114.7505,114.541,114.6408,19900.0
2012-03-29 15:50:00,114.97,115.0,114.6,114.65,33800.0,114.6607,114.6906,114.2917,114.3416,33800.0
2012-03-30 09:30:00,115.53,116.66,115.22,116.48,26000.0,115.2192,116.3462,114.91,116.1666,26000.0
2012-03-30 09:40:00,116.65,116.7,116.17,116.6,21100.0,116.3362,116.386,115.8575,116.2863,21100.0
2012-03-30 09:50:00,116.67,117.2,116.53,116.95,20900.0,116.3561,116.8847,116.2165,116.6354,20900.0
2012-03-30 10:00:00,117.0,117.09,116.95,117.05,22100.0,116.6852,116.775,116.6354,116.7351,22100.0
2012-03-30 10:10:00,116.98,117.13,116.95,117.0,22400.0,116.6653,116.8149,116.6354,116.6852,22400.0
2012-03-30 10:20:00,117.0,117.08,116.86,117.0,13800.0,116.6852,116.765,116.5456,116.6852,13800.0
2012-03-30 10:30:00,117.0,117.0,115.57,115.57,18400.0,116.6852,116.6852,115.2591,115.2591,18400.0
2012-03-30 10:40:00,115.44,115.66,115.31,115.38,20900.0,115.1294,115.3488,114.9998,115.0696,20900.0
2012-03-30 10:50:00,115.33,115.42,114.92,114.95,20800.0,115.0197,115.1095,114.6108,114.6408,20800.0
2012-03-30 11:00:00,114.95,115.03,114.64,114.64,17600.0,114.6408,114.7205,114.3316,114.3316,17600.0
2012-03-30 11:10:00,114.64,115.7,114.53,115.7,23200.0,114.3316,115.3887,114.2219,115.3887,23200.0
2012-03-30 11:20:00,115.71,116.28,115.7,115.87,16900.0,115.3987,115.9672,115.3887,115.5583,16900.0
2012-03-30 11:30:00,115.84,116.2,115.68,116.18,9400.0,115.5284,115.8874,115.3688,115.8674,9400.0
2012-03-30 11:40:00,116.22,116.31,116.08,116.26,6100.0,115.9073,115.9971,115.7677,115.9472,6100.0
2012-03-30 11:50:00,116.27,116.59,116.27,116.46,8000.0,115.9572,116.2763,115.9572,116.1467,8000.0
2012-03-30 12:00:00,116.47,116.69,116.43,116.69,10000.0,116.1567,116.3761,116.1168,116.3761,10000.0
2012-03-30 12:10:00,116.68,116.71,116.33,116.52,7400.0,116.3661,116.396,116.017,116.2065,7400.0
2012-03-30 12:20:00,116.47,117.06,116.43,117.06,13900.0,116.1567,116.7451,116.1168,116.7451,13900.0
2012-03-30 12:30:00,116.97,117.1,116.9,117.07,6200.0,116.6553,116.785,116.5855,116.7551,6200.0
2012-03-30 12:40:00,117.02,117.05,116.87,117.01,4600.0,116.7052,116.7351,116.5556,116.6952,4600.0
2012-03-30 12:50:00,117.0,117.02,116.77,116.77,2900.0,116.6852,116.7052,116.4559,116.4559,2900.0
2012-03-30 13:00:00,116.75,116.81,116.72,116.78,2800.0,116.4359,116.4957,116.406,116.4658,2800.0
2012-03-30 13:10:00,116.73,116.9,116.7,116.87,4800.0,116.416,116.5855,116.386,116.5556,4800.0
2012-03-30 13:20:00,116.8,116.84,116.52,116.55,3400.0,116.4858,116.5257,116.2065,116.2364,3400.0
2012-03-30 13:30:00,116.51,116.52,116.38,116.38,5400.0,116.1966,116.2065,116.0669,116.0669,5400.0
2012-03-30 13:40:00,116.39,116.4,116.18,116.18,4400.0,116.0769,116.0869,115.8674,115.8674,4400.0
2012-03-30 13:50:00,116.2,116.35,116.2,116.3,3200.0,115.8874,116.037,115.8874,115.9871,3200.0
2012-03-30 14:00:00,116.31,116.4,116.27,116.37,4400.0,115.9971,116.0869,115.9572,116.0569,4400.0
2012-03-30 14:10:00,116.33,116.5,116.32,116.42,6600.0,116.017,116.1866,116.0071,116.1068,6600.0
2012-03-30 14:20:00,116.38,116.42,116.16,116.26,5900.0,116.0669,116.1068,115.8475,115.9472,5900.0
2012-03-30 14:30:00,116.16,116.2,115.98,115.98,5900.0,115.8475,115.8874,115.668,115.668,5900.0
2012-03-30 14:40:00,116.02,116.15,116.01,116.05,4800.0,115.7079,115.8375,115.6979,115.7378,4800.0
2012-03-30 14:50:00,116.06,116.16,115.96,116.03,5300.0,115.7478,115.8475,115.648,115.7178,5300.0
2012-03-30 15:00:00,116.05,116.14,115.99,116.14,6100.0,115.7378,115.8276,115.678,115.8276,6100.0
2012-03-30 15:10:00,116.12,116.38,116.12,116.37,8800.0,115.8076,116.0669,115.8076,116.0569,8800.0
2012-03-30 15:20:00,116.35,116.37,116.23,116.28,6500.0,116.037,116.0569,115.9173,115.9672,6500.0
2012-03-30 15:30:00,116.25,116.78,116.25,116.55,21300.0,115.9373,116.4658,115.9373,116.2364,21300.0
2012-03-30 15:40:00,116.54,116.85,116.48,116.8,30700.0,116.2265,116.5356,116.1666,116.4858,30700.0
2012-03-30 15:50:00,116.84,117.02,116.55,116.58,96100.0,116.5257,116.7052,116.2364,116.2664,96100.0
2012-04-02 09:30:00,117.46,118.31,117.01,117.1,29600.0,117.144,117.9917,116.6952,116.785,29600.0
2012-04-02 09:40:00,117.08,117.08,116.0,116.77,25500.0,116.765,116.765,115.6879,116.4559,25500.0
2012-04-02 09:50:00,116.65,116.86,116.45,116.86,21500.0,116.3362,116.5456,116.1367,116.5456,21500.0
2012-04-02 10:00:00,116.8,116.91,116.59,116.69,15000.0,116.4858,116.5955,116.2763,116.3761,15000.0
2012-04-02 10:10:00,116.7,116.88,116.54,116.81,19300.0,116.386,116.5656,116.2265,116.4957,19300.0
2012-04-02 10:20:00,116.85,116.85,116.65,116.84,7100.0,116.5356,116.5356,116.3362,116.5257,7100.0
2012-04-02 10:30:00,116.9,117.5,116.9,117.42,17400.0,116.5855,117.1839,116.5855,117.1041,17400.0
2012-04-02 10:40:00,117.4,117.65,117.29,117.52,14600.0,117.0842,117.3335,116.9745,117.2038,14600.0
2012-04-02 10:50:00,117.5,117.57,117.09,117.18,10800.0,117.1839,117.2537,116.775,116.8648,10800.0
2012-04-02 11:00:00,117.16,117.5,117.15,117.5,6300.0,116.8448,117.1839,116.8348,117.1839,6300.0
2012-04-02 11:10:00,117.51,117.8,117.51,117.55,11600.0,117.1939,117.4831,117.1939,117.2338,11600.0
2012-04-02 11:20:00,117.63,117.74,117.22,117.71,10800.0,117.3135,117.4232,116.9046,117.3933,10800.0
2012-04-02 11:30:00,117.76,117.79,117.64,117.76,8800.0,117.4432,117.4731,117.3235,117.4432,8800.0
2012-04-02 11:40:00,117.7,118.11,117.67,118.11,9700.0,117.3834,117.7923,117.3534,117.7923,9700.0
2012-04-02 11:50:00,118.17,118.21,117.9,118.05,9800.0,117.8521,117.892,117.5828,117.7324,9800.0
2012-04-02 12:00:00,118.04,118.08,117.71,117.98,11000.0,117.7224,117.7623,117.3933,117.6626,11000.0
2012-04-02 12:10:00,117.95,117.95,117.63,117.81,8500.0,117.6327,117.6327,117.3135,117.4931,8500.0
2012-04-02 12:20:00,117.81,118.04,117.76,117.93,4500.0,117.4931,117.7224,117.4432,117.6127,4500.0
2012-04-02 12:30:00,117.94,118.11,117.86,118.07,5900.0,117.6227,117.7923,117.5429,117.7524,5900.0
2012-04-02 12:40:00,118.05,118.3,118.01,118.24,7600.0,117.7324,117.9817,117.6925,117.9219,7600.0
2012-04-02 12:50:00,118.28,118.33,118.09,118.18,5300.0,117.9618,118.0117,117.7723,117.8621,5300.0
2012-04-02 13:00:00,118.19,118.68,118.17,118.68,14200.0,117.872,118.3607,117.8521,118.3607,14200.0
2012-04-02 13:10:00,118.72,118.78,118.6,118.64,7300.0,118.4006,118.4605,118.2809,118.3208,7300.0
2012-04-02 13:20:00,118.67,119.25,118.64,119.19,46500.0,118.3507,118.9292,118.3208,118.8693,46500.0
2012-04-02 13:30:00,119.19,119.25,119.01,119.02,4400.0,118.8693,118.9292,118.6898,118.6998,4400.0
2012-04-02 13:40:00,119.08,119.08,118.77,118.92,13500.0,118.7596,118.7596,118.4505,118.6001,13500.0
2012-04-02 13:50:00,118.94,119.07,118.92,119.01,6800.0,118.62,118.7497,118.6001,118.6898,6800.0
2012-04-02 14:00:00,118.98,119.49,118.98,119.42,20100.0,118.6599,119.1685,118.6599,119.0987,20100.0
2012-04-02 14:10:00,119.41,120.0,119.41,119.96,30600.0,119.0888,119.6772,119.0888,119.6373,30600.0
2012-04-02 14:20:00,119.99,120.38,119.96,120.23,43200.0,119.6672,120.0561,119.6373,119.9065,43200.0
2012-04-02 14:30:00,120.19,120.87,120.15,120.8,34100.0,119.8667,120.5448,119.8268,120.475,34100.0
2012-04-02 14:40:00,120.76,120.91,120.34,120.82,31300.0,120.4351,120.5847,120.0163,120.495,31300.0
2012-04-02 14:50:00,120.79,121.11,120.76,121.06,33200.0,120.465,120.7842,120.4351,120.7343,33200.0
2012-04-02 15:00:00,121.04,121.14,120.89,121.12,21500.0,120.7144,120.8141,120.5648,120.7942,21500.0
2012-04-02 15:10:00,121.11,121.5,121.08,121.27,32800.0,120.7842,121.1731,120.7543,120.9438,32800.0
2012-04-02 15:20:00,121.32,121.55,121.03,121.15,30000.0,120.9936,121.223,120.7044,120.8241,30000.0
2012-04-02 15:30:00,121.16,121.24,120.28,120.35,56700.0,120.834,120.9138,119.9564,120.0262,56700.0
2012-04-02 15:40:00,120.37,120.4,119.47,119.55,60500.0,120.0462,120.0761,119.1486,119.2284,60500.0
2012-04-02 15:50:00,119.52,120.35,119.39,120.2,101700.0,119.1985,120.0262,119.0688,119.8766,101700.0
2012-04-03 09:30:00,120.5,121.75,120.5,121.71,31900.0,120.1758,121.4225,120.1758,121.3826,31900.0
2012-04-03 09:40:00,121.72,121.72,120.89,121.0,52400.0,121.3925,121.3925,120.5648,120.6745,52400.0
2012-04-03 09:50:00,121.04,121.48,120.46,121.35,28200.0,120.7144,121.1532,120.1359,121.0235,28200.0
2012-04-03 10:00:00,121.36,122.33,121.3,121.9,26300.0,121.0335,122.0009,120.9737,121.5721,26300.0
2012-04-03 10:10:00,121.95,122.0,121.33,121.57,21400.0,121.6219,121.6718,121.0036,121.2429,21400.0
2012-04-03 10:20:00,121.6,122.54,121.51,122.41,27800.0,121.2729,122.2103,121.1831,122.0807,27800.0
2012-04-03 10:30:00,122.53,122.75,122.4,122.58,24800.0,122.2004,122.4198,122.0707,122.2502,24800.0
2012-04-03 10:40:00,122.59,123.06,122.53,122.93,30500.0,122.2602,122.7289,122.2004,122.5993,30500.0
2012-04-03 10:50:00,122.9,123.69,122.89,123.67,32900.0,122.5694,123.3572,122.5594,123.3373,32900.0
2012-04-03 11:00:00,123.67,123.82,123.0,123.15,53200.0,123.3373,123.4869,122.6691,122.8187,53200.0
2012-04-03 11:10:00,123.0,123.4,122.95,123.3,20400.0,122.6691,123.068,122.6192,122.9683,20400.0
2012-04-03 11:20:00,123.3,123.3,123.11,123.2,22200.0,122.9683,122.9683,122.7788,122.8686,22200.0
2012-04-03 11:30:00,123.12,123.25,122.97,123.15,10100.0,122.7888,122.9184,122.6392,122.8187,10100.0
2012-04-03 11:40:00,123.11,123.14,123.03,123.05,8600.0,122.7788,122.8087,122.699,122.719,8600.0
2012-04-03 11:50:00,123.09,123.13,123.05,123.1,6200.0,122.7589,122.7987,122.719,122.7688,6200.0
2012-04-03 12:00:00,123.14,123.17,123.06,123.11,22700.0,122.8087,122.8386,122.7289,122.7788,22700.0
2012-04-03 12:10:00,123.07,123.07,122.62,122.86,23200.0,122.7389,122.7389,122.2901,122.5295,23200.0
2012-04-03 12:20:00,122.86,123.08,122.8,123.07,6200.0,122.5295,122.7489,122.4696,122.7389,6200.0
2012-04-03 12:30:00,123.04,123.06,122.95,122.96,6600.0,122.709,122.7289,122.6192,122.6292,6600.0
2012-04-03 12:40:00,122.94,123.05,122.91,122.96,7400.0,122.6093,122.719,122.5793,122.6292,7400.0
2012-04-03 12:50:00,122.99,123.05,122.95,123.0,5300.0,122.6591,122.719,122.6192,122.6691,5300.0
2012-04-03 13:00:00,123.01,123.03,122.85,122.87,7700.0,122.6791,122.699,122.5195,122.5394,7700.0
2012-04-03 13:10:00,122.87,122.89,122.73,122.84,6200.0,122.5394,122.5594,122.3998,122.5095,6200.0
2012-04-03 13:20:00,122.81,122.81,122.6,122.6,8800.0,122.4796,122.4796,122.2702,122.2702,8800.0
2012-04-03 13:30:00,122.6,122.65,122.44,122.48,11100.0,122.2702,122.32,122.1106,122.1505,11100.0
2012-04-03 13:40:00,122.47,122.72,122.44,122.72,9300.0,122.1405,122.3899,122.1106,122.3899,9300.0
2012-04-03 13:50:00,122.72,123.0,122.71,123.0,7300.0,122.3899,122.6691,122.3799,122.6691,7300.0
2012-04-03 14:00:00,123.0,123.1,122.49,122.71,16400.0,122.6691,122.7688,122.1605,122.3799,16400.0
2012-04-03 14:10:00,122.65,122.65,122.33,122.61,11800.0,122.32,122.32,122.0009,122.2801,11800.0
2012-04-03 14:20:00,122.55,122.61,122.39,122.43,11200.0,122.2203,122.2801,122.0607,122.1006,11200.0
2012-04-03 14:30:00,122.42,122.42,122.12,122.12,9400.0,122.0907,122.0907,121.7915,121.7915,9400.0
2012-04-03 14:40:00,122.12,122.44,122.01,122.43,17200.0,121.7915,122.1106,121.6818,122.1006,17200.0
2012-04-03 14:50:00,122.48,122.83,122.48,122.83,9400.0,122.1505,122.4996,122.1505,122.4996,9400.0
2012-04-03 15:00:00,122.83,123.37,122.73,123.29,19000.0,122.4996,123.0381,122.3998,122.9583,19000.0
2012-04-03 15:10:00,123.29,123.43,123.04,123.19,26500.0,122.9583,123.0979,122.709,122.8586,26500.0
2012-04-03 15:20:00,123.19,123.44,123.07,123.4,28400.0,122.8586,123.1079,122.7389,123.068,28400.0
2012-04-03 15:30:00,123.37,123.88,123.34,123.83,36800.0,123.0381,123.5467,123.0082,123.4969,36800.0
2012-04-03 15:40:00,123.81,124.15,123.73,124.07,43600.0,123.4769,123.816,123.3971,123.7362,43600.0
2012-04-03 15:50:00,124.07,124.49,123.99,124.49,73400.0,123.7362,124.1551,123.6564,124.1551,73400.0
2012-04-04 09:30:00,123.3,123.43,122.5,122.9,68800.0,122.9683,123.0979,122.1704,122.5694,68800.0
2012-04-04 09:40:00,122.91,122.99,122.25,122.64,24400.0,122.5793,122.6591,121.9211,122.3101,24400.0
2012-04-04 09:50:00,122.62,123.0,122.62,122.82,27300.0,122.2901,122.6691,122.2901,122.4896,27300.0
2012-04-04 10:00:00,122.9,123.5,122.85,123.32,27900.0,122.5694,123.1678,122.5195,122.9882,27900.0
2012-04-04 10:10:00,123.37,123.39,123.03,123.09,12700.0,123.0381,123.058,122.699,122.7589,12700.0
2012-04-04 10:20:00,123.09,123.12,122.89,122.93,23300.0,122.7589,122.7888,122.5594,122.5993,23300.0
2012-04-04 10:30:00,122.93,122.93,122.45,122.68,31300.0,122.5993,122.5993,122.1206,122.35,31300.0
2012-04-04 10:40:00,122.59,122.6,121.65,121.65,17900.0,122.2602,122.2702,121.3227,121.3227,17900.0
2012-04-04 10:50:00,121.5,121.5,119.89,119.9,61700.0,121.1731,121.1731,119.5675,119.5774,61700.0
2012-04-04 11:00:00,119.96,121.05,119.8,120.86,45500.0,119.6373,120.7243,119.4777,120.5349,45500.0
2012-04-04 11:10:00,120.87,120.96,120.26,120.78,14000.0,120.5448,120.6346,119.9365,120.4551,14000.0
2012-04-04 11:20:00,120.7,120.96,120.47,120.81,26700.0,120.3753,120.6346,120.1459,120.485,26700.0
2012-04-04 11:30:00,120.83,121.15,120.76,120.87,13000.0,120.5049,120.8241,120.4351,120.5448,13000.0
2012-04-04 11:40:00,120.77,120.8,120.3,120.38,9000.0,120.4451,120.475,119.9764,120.0561,9000.0
2012-04-04 11:50:00,120.35,120.6,120.23,120.55,12100.0,120.0262,120.2756,119.9065,120.2257,12100.0
2012-04-04 12:00:00,120.68,120.81,120.47,120.53,15100.0,120.3553,120.485,120.1459,120.2057,15100.0
2012-04-04 12:10:00,120.47,120.59,120.45,120.59,16000.0,120.1459,120.2656,120.126,120.2656,16000.0
2012-04-04 12:20:00,120.57,120.62,120.45,120.59,11200.0,120.2456,120.2955,120.126,120.2656,11200.0
2012-04-04 12:30:00,120.56,120.58,120.45,120.51,8300.0,120.2357,120.2556,120.126,120.1858,8300.0
2012-04-04 12:40:00,120.52,120.58,120.4,120.58,20900.0,120.1958,120.2556,120.0761,120.2556,20900.0
2012-04-04 12:50:00,120.55,120.59,120.41,120.45,6000.0,120.2257,120.2656,120.0861,120.126,6000.0
2012-04-04 13:00:00,120.46,120.46,120.02,120.07,14500.0,120.1359,120.1359,119.6971,119.747,14500.0
2012-04-04 13:10:00,120.01,120.4,120.0,120.26,26000.0,119.6871,120.0761,119.6772,119.9365,26000.0
2012-04-04 13:20:00,120.3,120.37,120.0,120.12,11900.0,119.9764,120.0462,119.6772,119.7968,11900.0
2012-04-04 13:30:00,120.09,120.47,120.05,120.32,15400.0,119.7669,120.1459,119.727,119.9963,15400.0
2012-04-04 13:40:00,120.33,120.81,120.33,120.79,7600.0,120.0063,120.485,120.0063,120.465,7600.0
2012-04-04 13:50:00,120.76,120.9,120.59,120.68,10500.0,120.4351,120.5747,120.2656,120.3553,10500.0
2012-04-04 14:00:00,120.68,120.68,120.36,120.36,9700.0,120.3553,120.3553,120.0362,120.0362,9700.0
2012-04-04 14:10:00,120.38,120.68,120.38,120.53,8400.0,120.0561,120.3553,120.0561,120.2057,8400.0
2012-04-04 14:20:00,120.54,120.6,120.26,120.46,8800.0,120.2157,120.2756,119.9365,120.1359,8800.0
2012-04-04 14:30:00,120.3,120.56,120.27,120.43,9000.0,119.9764,120.2357,119.9464,120.106,9000.0
2012-04-04 14:40:00,120.5,120.81,120.43,120.68,9100.0,120.1758,120.485,120.106,120.3553,9100.0
2012-04-04 14:50:00,120.71,120.77,120.57,120.6,7000.0,120.3853,120.4451,120.2456,120.2756,7000.0
2012-04-04 15:00:00,120.59,120.99,120.52,120.99,11000.0,120.2656,120.6645,120.1958,120.6645,11000.0
2012-04-04 15:10:00,120.98,121.22,120.94,121.07,20700.0,120.6545,120.8939,120.6146,120.7443,20700.0
2012-04-04 15:20:00,121.06,121.25,120.95,121.05,22000.0,120.7343,120.9238,120.6246,120.7243,22000.0
2012-04-04 15:30:00,121.05,121.42,121.05,121.41,15200.0,120.7243,121.0933,120.7243,121.0834,15200.0
2012-04-04 15:40:00,121.42,121.93,121.42,121.87,31700.0,121.0933,121.602,121.0933,121.5421,31700.0
2012-04-04 15:50:00,121.88,122.1,121.87,122.05,82600.0,121.5521,121.7715,121.5421,121.7217,82600.0
2012-04-05 09:30:00,122.16,123.0,121.43,122.9,9400.0,121.8314,122.6691,121.1033,122.5694,9400.0
2012-04-05 09:40:00,122.94,123.0,122.78,123.0,10800.0,122.6093,122.6691,122.4497,122.6691,10800.0
2012-04-05 09:50:00,122.98,123.3,122.35,122.79,11100.0,122.6492,122.9683,122.0208,122.4597,11100.0
2012-04-05 10:00:00,122.35,122.45,121.73,122.14,16500.0,122.0208,122.1206,121.4025,121.8114,16500.0
2012-04-05 10:10:00,122.16,122.16,121.31,121.46,15500.0,121.8314,121.8314,120.9836,121.1332,15500.0
2012-04-05 10:20:00,121.38,121.65,121.11,121.11,15500.0,121.0535,121.3227,120.7842,120.7842,15500.0
2012-04-05 10:30:00,121.09,121.95,120.91,121.86,15600.0,120.7642,121.6219,120.5847,121.5322,15600.0
2012-04-05 10:40:00,121.98,122.78,121.91,122.71,11900.0,121.6518,122.4497,121.582,122.3799,11900.0
2012-04-05 10:50:00,122.63,123.01,122.5,122.8,9800.0,122.3001,122.6791,122.1704,122.4696,9800.0
2012-04-05 11:00:00,122.8,123.01,122.8,122.95,7000.0,122.4696,122.6791,122.4696,122.6192,7000.0
2012-04-05 11:10:00,122.98,123.31,122.94,123.01,12100.0,122.6492,122.9783,122.6093,122.6791,12100.0
2012-04-05 11:20:00,122.98,123.0,122.79,122.79,4600.0,122.6492,122.6691,122.4597,122.4597,4600.0
2012-04-05 11:30:00,122.88,123.17,122.85,122.92,9100.0,122.5494,122.8386,122.5195,122.5893,9100.0
2012-04-05 11:40:00,123.0,123.01,122.84,122.9,3500.0,122.6691,122.6791,122.5095,122.5694,3500.0
2012-04-05 11:50:00,122.91,123.0,122.83,122.95,5000.0,122.5793,122.6691,122.4996,122.6192,5000.0
2012-04-05 12:00:00,123.01,123.32,122.92,123.18,7000.0,122.6791,122.9882,122.5893,122.8486,7000.0
2012-04-05 12:10:00,123.17,123.22,122.95,123.14,11400.0,122.8386,122.8885,122.6192,122.8087,11400.0
2012-04-05 12:20:00,123.12,123.29,123.08,123.29,4900.0,122.7888,122.9583,122.7489,122.9583,4900.0
2012-04-05 12:30:00,123.2,123.5,123.13,123.26,13700.0,122.8686,123.1678,122.7987,122.9284,13700.0
2012-04-05 12:40:00,123.18,123.26,122.99,122.99,5700.0,122.8486,122.9284,122.6591,122.6591,5700.0
2012-04-05 12:50:00,123.02,123.06,122.9,122.9,3100.0,122.689,122.7289,122.5694,122.5694,3100.0
2012-04-05 13:00:00,122.97,123.22,122.95,123.1,9200.0,122.6392,122.8885,122.6192,122.7688,9200.0
2012-04-05 13:10:00,123.13,123.2,122.91,122.94,8700.0,122.7987,122.8686,122.5793,122.6093,8700.0
2012-04-05 13:20:00,123.05,123.09,122.84,122.84,9800.0,122.719,122.7589,122.5095,122.5095,9800.0
2012-04-05 13:30:00,122.82,122.91,122.76,122.82,8200.0,122.4896,122.5793,122.4297,122.4896,8200.0
2012-04-05 13:40:00,122.79,122.93,122.64,122.73,5600.0,122.4597,122.5993,122.3101,122.3998,5600.0
2012-04-05 13:50:00,122.75,122.85,122.52,122.69,6600.0,122.4198,122.5195,122.1904,122.3599,6600.0
2012-04-05 14:00:00,122.71,123.0,122.64,122.9,4700.0,122.3799,122.6691,122.3101,122.5694,4700.0
2012-04-05 14:10:00,122.92,123.13,122.87,123.12,5300.0,122.5893,122.7987,122.5394,122.7888,5300.0
2012-04-05 14:20:00,123.09,123.26,123.07,123.26,5900.0,122.7589,122.9284,122.7389,122.9284,5900.0
2012-04-05 14:30:00,123.31,123.35,123.18,123.26,5500.0,122.9783,123.0182,122.8486,122.9284,5500.0
2012-04-05 14:40:00,123.28,123.72,123.28,123.68,14500.0,122.9483,123.3872,122.9483,123.3473,14500.0
2012-04-05 14:50:00,123.67,123.81,123.54,123.54,10100.0,123.3373,123.4769,123.2076,123.2076,10100.0
2012-04-05 15:00:00,123.59,123.75,123.3,123.3,15200.0,123.2575,123.4171,122.9683,122.9683,15200.0
2012-04-05 15:10:00,123.27,123.3,122.97,123.17,12700.0,122.9384,122.9683,122.6392,122.8386,12700.0
2012-04-05 15:20:00,123.11,123.38,123.11,123.16,11100.0,122.7788,123.0481,122.7788,122.8287,11100.0
2012-04-05 15:30:00,123.21,123.43,123.18,123.36,18300.0,122.8785,123.0979,122.8486,123.0281,18300.0
2012-04-05 15:40:00,123.38,123.68,123.36,123.53,18500.0,123.0481,123.3473,123.0281,123.1977,18500.0
2012-04-05 15:50:00,123.56,123.88,123.31,123.34,49600.0,123.2276,123.5467,122.9783,123.0082,49600.0
2012-04-09 09:30:00,122.12,122.42,121.4,121.4,10800.0,121.7915,122.0907,121.0734,121.0734,10800.0
2012-04-09 09:40:00,121.4,121.73,121.07,121.09,13600.0,121.0734,121.4025,120.7443,120.7642,13600.0
2012-04-09 09:50:00,121.08,121.08,120.46,120.52,14100.0,120.7543,120.7543,120.1359,120.1958,14100.0
2012-04-09 10:00:00,120.57,120.63,120.13,120.14,11100.0,120.2456,120.3055,119.8068,119.8168,11100.0
2012-04-09 10:10:00,120.18,120.2,119.71,119.71,13100.0,119.8567,119.8766,119.3879,119.3879,13100.0
2012-04-09 10:20:00,119.68,120.0,119.65,120.0,11000.0,119.358,119.6772,119.3281,119.6772,11000.0
2012-04-09 10:30:00,119.97,120.82,119.97,120.55,12700.0,119.6472,120.495,119.6472,120.2257,12700.0
2012-04-09 10:40:00,120.57,121.64,120.57,121.62,17600.0,120.2456,121.3128,120.2456,121.2928,17600.0
2012-04-09 10:50:00,121.66,121.66,121.22,121.42,9300.0,121.3327,121.3327,120.8939,121.0933,9300.0
2012-04-09 11:00:00,121.29,121.43,121.19,121.36,5900.0,120.9637,121.1033,120.864,121.0335,5900.0
2012-04-09 11:10:00,121.36,121.39,120.73,120.77,10000.0,121.0335,121.0634,120.4052,120.4451,10000.0
2012-04-09 11:20:00,120.76,120.83,120.42,120.6,6200.0,120.4351,120.5049,120.096,120.2756,6200.0
2012-04-09 11:30:00,120.49,120.83,120.49,120.58,8000.0,120.1658,120.5049,120.1658,120.2556,8000.0
2012-04-09 11:40:00,120.61,120.71,120.55,120.62,5800.0,120.2855,120.3853,120.2257,120.2955,5800.0
2012-04-09 11:50:00,120.62,120.66,120.54,120.65,5800.0,120.2955,120.3354,120.2157,120.3254,5800.0
2012-04-09 12:00:00,120.64,120.68,120.42,120.42,9900.0,120.3154,120.3553,120.096,120.096,9900.0
2012-04-09 12:10:00,120.4,120.68,120.4,120.65,3100.0,120.0761,120.3553,120.0761,120.3254,3100.0
2012-04-09 12:20:00,120.62,120.67,120.35,120.42,4200.0,120.2955,120.3454,120.0262,120.096,4200.0
2012-04-09 12:30:00,120.39,120.47,120.27,120.41,7200.0,120.0661,120.1459,119.9464,120.0861,7200.0
2012-04-09 12:40:00,120.37,120.47,120.23,120.38,8500.0,120.0462,120.1459,119.9065,120.0561,8500.0
2012-04-09 12:50:00,120.42,120.58,120.41,120.5,4600.0,120.096,120.2556,120.0861,120.1758,4600.0
2012-04-09 13:00:00,120.5,120.54,120.42,120.49,4100.0,120.1758,120.2157,120.096,120.1658,4100.0
2012-04-09 13:10:00,120.48,120.55,120.34,120.34,6300.0,120.1559,120.2257,120.0163,120.0163,6300.0
2012-04-09 13:20:00,120.29,120.38,120.14,120.14,9300.0,119.9664,120.0561,119.8168,119.8168,9300.0
2012-04-09 13:30:00,120.09,120.18,120.0,120.11,12200.0,119.7669,119.8567,119.6772,119.7869,12200.0
2012-04-09 13:40:00,120.2,120.49,120.14,120.48,7100.0,119.8766,120.1658,119.8168,120.1559,7100.0
2012-04-09 13:50:00,120.42,120.65,120.38,120.54,5900.0,120.096,120.3254,120.0561,120.2157,5900.0
2012-04-09 14:00:00,120.52,120.56,120.24,120.42,7100.0,120.1958,120.2357,119.9165,120.096,7100.0
2012-04-09 14:10:00,120.49,120.49,120.25,120.46,5200.0,120.1658,120.1658,119.9265,120.1359,5200.0
2012-04-09 14:20:00,120.41,120.54,120.35,120.35,7000.0,120.0861,120.2157,120.0262,120.0262,7000.0
2012-04-09 14:30:00,120.36,120.6,120.36,120.6,11700.0,120.0362,120.2756,120.0362,120.2756,11700.0
2012-04-09 14:40:00,120.67,121.02,120.67,120.79,27500.0,120.3454,120.6944,120.3454,120.465,27500.0
2012-04-09 14:50:00,120.78,120.94,120.78,120.79,4900.0,120.4551,120.6146,120.4551,120.465,4900.0
2012-04-09 15:00:00,120.8,120.97,120.71,120.8,12200.0,120.475,120.6446,120.3853,120.475,12200.0
2012-04-09 15:10:00,120.86,121.03,120.86,120.96,10200.0,120.5349,120.7044,120.5349,120.6346,10200.0
2012-04-09 15:20:00,121.02,121.19,120.98,121.07,9400.0,120.6944,120.864,120.6545,120.7443,9400.0
2012-04-09 15:30:00,121.07,121.29,120.99,121.29,13400.0,120.7443,120.9637,120.6645,120.9637,13400.0
2012-04-09 15:40:00,121.29,121.42,121.05,121.16,27500.0,120.9637,121.0933,120.7243,120.834,27500.0
2012-04-09 15:50:00,121.17,121.2,121.01,121.11,36000.0,120.844,120.8739,120.6845,120.7842,36000.0
2012-04-10 09:30:00,120.93,122.7,120.5,122.16,35400.0,120.6047,122.3699,120.1758,121.8314,35400.0
2012-04-10 09:40:00,122.11,122.13,121.52,121.72,12600.0,121.7815,121.8014,121.1931,121.3925,12600.0
2012-04-10 09:50:00,121.9,122.0,121.6,121.98,10800.0,121.5721,121.6718,121.2729,121.6518,10800.0
2012-04-10 10:00:00,122.0,122.31,121.34,121.42,21700.0,121.6718,121.981,121.0136,121.0933,21700.0
2012-04-10 10:10:00,121.38,121.45,120.79,121.12,14400.0,121.0535,121.1233,120.465,120.7942,14400.0
2012-04-10 10:20:00,121.14,121.24,120.58,121.03,12900.0,120.8141,120.9138,120.2556,120.7044,12900.0
2012-04-10 10:30:00,121.03,121.03,120.55,120.63,10800.0,120.7044,120.7044,120.2257,120.3055,10800.0
2012-04-10 10:40:00,120.5,120.72,120.5,120.64,7300.0,120.1758,120.3952,120.1758,120.3154,7300.0
2012-04-10 10:50:00,120.66,120.83,120.4,120.55,6800.0,120.3354,120.5049,120.0761,120.2257,6800.0
2012-04-10 11:00:00,120.49,121.21,120.49,121.04,62400.0,120.1658,120.8839,120.1658,120.7144,62400.0
2012-04-10 11:10:00,120.98,121.08,120.83,120.85,9500.0,120.6545,120.7543,120.5049,120.5249,9500.0
2012-04-10 11:20:00,120.8,120.83,120.49,120.63,15200.0,120.475,120.5049,120.1658,120.3055,15200.0
2012-04-10 11:30:00,120.68,120.82,120.54,120.68,10200.0,120.3553,120.495,120.2157,120.3553,10200.0
2012-04-10 11:40:00,120.54,120.64,120.1,120.18,13700.0,120.2157,120.3154,119.7769,119.8567,13700.0
2012-04-10 11:50:00,120.18,120.25,119.4,119.66,23800.0,119.8567,119.9265,119.0788,119.3381,23800.0
2012-04-10 12:00:00,119.7,119.7,118.59,118.65,15800.0,119.378,119.378,118.271,118.3308,15800.0
2012-04-10 12:10:00,118.73,118.75,118.15,118.42,20900.0,118.4106,118.4305,117.8321,118.1014,20900.0
2012-04-10 12:20:00,118.5,118.68,118.22,118.49,11800.0,118.1812,118.3607,117.902,118.1712,11800.0
2012-04-10 12:30:00,118.46,118.58,117.69,117.82,13600.0,118.1413,118.261,117.3734,117.503,13600.0
2012-04-10 12:40:00,117.82,117.92,117.46,117.46,10300.0,117.503,117.6028,117.144,117.144,10300.0
2012-04-10 12:50:00,117.54,117.6,117.15,117.21,12000.0,117.2238,117.2836,116.8348,116.8947,12000.0
2012-04-10 13:00:00,117.26,117.42,117.15,117.4,7500.0,116.9445,117.1041,116.8348,117.0842,7500.0
2012-04-10 13:10:00,117.42,117.42,116.75,116.75,15800.0,117.1041,117.1041,116.4359,116.4359,15800.0
2012-04-10 13:20:00,116.72,117.08,116.58,116.8,22500.0,116.406,116.765,116.2664,116.4858,22500.0
2012-04-10 13:30:00,116.83,116.83,116.04,116.4,22800.0,116.5157,116.5157,115.7278,116.0869,22800.0
2012-04-10 13:40:00,116.42,117.14,116.26,117.14,17000.0,116.1068,116.8249,115.9472,116.8249,17000.0
2012-04-10 13:50:00,117.14,117.34,116.68,116.79,16700.0,116.8249,117.0243,116.3661,116.4758,16700.0
2012-04-10 14:00:00,116.74,116.84,116.56,116.8,4800.0,116.4259,116.5257,116.2464,116.4858,4800.0
2012-04-10 14:10:00,116.91,116.91,116.51,116.58,11800.0,116.5955,116.5955,116.1966,116.2664,11800.0
2012-04-10 14:20:00,116.59,116.83,116.51,116.83,11900.0,116.2763,116.5157,116.1966,116.5157,11900.0
2012-04-10 14:30:00,116.87,116.87,115.92,116.0,13400.0,116.5556,116.5556,115.6081,115.6879,13400.0
2012-04-10 14:40:00,116.03,116.67,116.02,116.65,13100.0,115.7178,116.3561,115.7079,116.3362,13100.0
2012-04-10 14:50:00,116.7,116.85,116.47,116.58,11100.0,116.386,116.5356,116.1567,116.2664,11100.0
2012-04-10 15:00:00,116.59,116.75,116.08,116.13,21000.0,116.2763,116.4359,115.7677,115.8176,21000.0
2012-04-10 15:10:00,116.17,116.75,116.17,116.52,25200.0,115.8575,116.4359,115.8575,116.2065,25200.0
2012-04-10 15:20:00,116.57,116.57,116.34,116.56,12800.0,116.2564,116.2564,116.027,116.2464,12800.0
2012-04-10 15:30:00,116.5,117.38,116.46,117.35,31300.0,116.1866,117.0642,116.1467,117.0343,31300.0
2012-04-10 15:40:00,117.34,117.69,117.24,117.66,37600.0,117.0243,117.3734,116.9246,117.3435,37600.0
2012-04-10 15:50:00,117.64,117.65,117.07,117.07,58900.0,117.3235,117.3335,116.7551,116.7551,58900.0
2012-04-11 09:30:00,118.47,119.85,117.77,119.63,27400.0,118.1513,119.5276,117.4532,119.3082,27400.0
2012-04-11 09:40:00,119.63,120.93,119.63,120.85,38700.0,119.3082,120.6047,119.3082,120.5249,38700.0
2012-04-11 09:50:00,120.84,120.93,120.44,120.76,45300.0,120.5149,120.6047,120.116,120.4351,45300.0
2012-04-11 10:00:00,120.76,120.76,119.94,119.94,23700.0,120.4351,120.4351,119.6173,119.6173,23700.0
2012-04-11 10:10:00,119.95,120.48,119.83,120.37,18700.0,119.6273,120.1559,119.5076,120.0462,18700.0
2012-04-11 10:20:00,120.47,120.6,120.33,120.43,16800.0,120.1459,120.2756,120.0063,120.106,16800.0
2012-04-11 10:30:00,120.47,120.75,120.47,120.53,18700.0,120.1459,120.4252,120.1459,120.2057,18700.0
2012-04-11 10:40:00,120.57,121.01,120.57,121.0,14600.0,120.2456,120.6845,120.2456,120.6745,14600.0
2012-04-11 10:50:00,121.02,121.31,120.57,120.69,20500.0,120.6944,120.9836,120.2456,120.3653,20500.0
2012-04-11 11:00:00,120.61,121.03,120.54,120.92,15400.0,120.2855,120.7044,120.2157,120.5947,15400.0
2012-04-11 11:10:00,120.76,120.76,120.55,120.71,15700.0,120.4351,120.4351,120.2257,120.3853,15700.0
2012-04-11 11:20:00,120.69,120.69,120.18,120.2,10300.0,120.3653,120.3653,119.8567,119.8766,10300.0
2012-04-11 11:30:00,120.17,120.51,120.13,120.42,18800.0,119.8467,120.1858,119.8068,120.096,18800.0
2012-04-11 11:40:00,120.38,120.69,120.38,120.56,10200.0,120.0561,120.3653,120.0561,120.2357,10200.0
2012-04-11 11:50:00,120.59,121.26,120.59,121.22,15900.0,120.2656,120.9338,120.2656,120.8939,15900.0
2012-04-11 12:00:00,121.14,121.2,120.82,120.87,35100.0,120.8141,120.8739,120.495,120.5448,35100.0
2012-04-11 12:10:00,120.89,121.03,120.86,120.91,13700.0,120.5648,120.7044,120.5349,120.5847,13700.0
2012-04-11 12:20:00,120.97,121.0,120.92,120.96,6100.0,120.6446,120.6745,120.5947,120.6346,6100.0
2012-04-11 12:30:00,120.97,121.0,120.91,120.99,9500.0,120.6446,120.6745,120.5847,120.6645,9500.0
2012-04-11 12:40:00,121.0,121.0,120.92,120.95,8400.0,120.6745,120.6745,120.5947,120.6246,8400.0
2012-04-11 12:50:00,120.92,121.49,120.91,121.42,21900.0,120.5947,121.1632,120.5847,121.0933,21900.0
2012-04-11 13:00:00,121.42,121.5,121.16,121.39,18900.0,121.0933,121.1731,120.834,121.0634,18900.0
2012-04-11 13:10:00,121.34,121.47,121.24,121.4,14800.0,121.0136,121.1432,120.9138,121.0734,14800.0
2012-04-11 13:20:00,121.42,121.5,121.26,121.33,15800.0,121.0933,121.1731,120.9338,121.0036,15800.0
2012-04-11 13:30:00,121.34,121.41,121.14,121.41,22600.0,121.0136,121.0834,120.8141,121.0834,22600.0
2012-04-11 13:40:00,121.37,121.42,121.25,121.34,13000.0,121.0435,121.0933,120.9238,121.0136,13000.0
2012-04-11 13:50:00,121.32,121.42,121.26,121.32,11300.0,120.9936,121.0933,120.9338,120.9936,11300.0
2012-04-11 14:00:00,121.31,121.46,121.25,121.41,11100.0,120.9836,121.1332,120.9238,121.0834,11100.0
2012-04-11 14:10:00,121.38,121.41,121.24,121.24,10200.0,121.0535,121.0834,120.9138,120.9138,10200.0
2012-04-11 14:20:00,121.21,121.24,121.1,121.19,11400.0,120.8839,120.9138,120.7742,120.864,11400.0
2012-04-11 14:30:00,121.18,121.18,120.84,121.03,25800.0,120.854,120.854,120.5149,120.7044,25800.0
2012-04-11 14:40:00,121.03,121.12,120.96,121.06,24000.0,120.7044,120.7942,120.6346,120.7343,24000.0
2012-04-11 14:50:00,121.0,121.12,120.92,121.01,19100.0,120.6745,120.7942,120.5947,120.6845,19100.0
2012-04-11 15:00:00,121.0,121.35,120.88,121.32,27900.0,120.6745,121.0235,120.5548,120.9936,27900.0
2012-04-11 15:10:00,121.29,121.31,120.99,121.15,20900.0,120.9637,120.9836,120.6645,120.8241,20900.0
2012-04-11 15:20:00,121.13,121.29,121.0,121.25,20100.0,120.8041,120.9637,120.6745,120.9238,20100.0
2012-04-11 15:30:00,121.19,121.47,121.11,121.23,22400.0,120.864,121.1432,120.7842,120.9039,22400.0
2012-04-11 15:40:00,121.16,121.37,121.16,121.27,61000.0,120.834,121.0435,120.834,120.9438,61000.0
2012-04-11 15:50:00,121.3,121.5,121.14,121.49,66800.0,120.9737,121.1731,120.8141,121.1632,66800.0
2012-04-12 09:30:00,123.21,124.0,122.6,123.68,49500.0,122.8785,123.6664,122.2702,123.3473,49500.0
2012-04-12 09:40:00,123.68,123.82,122.58,122.66,56700.0,123.3473,123.4869,122.2502,122.33,56700.0
2012-04-12 09:50:00,122.65,122.83,122.0,122.36,52900.0,122.32,122.4996,121.6718,122.0308,52900.0
2012-04-12 10:00:00,122.36,122.41,121.54,121.63,51200.0,122.0308,122.0807,121.213,121.3028,51200.0
2012-04-12 10:10:00,121.64,122.45,121.58,121.92,66900.0,121.3128,122.1206,121.2529,121.592,66900.0
2012-04-12 10:20:00,121.91,122.31,121.49,121.98,34500.0,121.582,121.981,121.1632,121.6518,34500.0
2012-04-12 10:30:00,121.98,123.12,121.67,123.12,41800.0,121.6518,122.7888,121.3427,122.7888,41800.0
2012-04-12 10:40:00,123.12,123.88,123.05,123.63,25200.0,122.7888,123.5467,122.719,123.2974,25200.0
2012-04-12 10:50:00,123.63,123.73,123.36,123.45,14200.0,123.2974,123.3971,123.0281,123.1179,14200.0
2012-04-12 11:00:00,123.5,123.8,123.46,123.56,11900.0,123.1678,123.4669,123.1279,123.2276,11900.0
2012-04-12 11:10:00,123.41,123.88,123.32,123.32,14700.0,123.078,123.5467,122.9882,122.9882,14700.0
2012-04-12 11:20:00,123.32,123.57,123.1,123.1,22700.0,122.9882,123.2376,122.7688,122.7688,22700.0
2012-04-12 11:30:00,123.09,123.31,122.59,122.92,35500.0,122.7589,122.9783,122.2602,122.5893,35500.0
2012-04-12 11:40:00,122.92,123.4,122.92,123.28,8600.0,122.5893,123.068,122.5893,122.9483,8600.0
2012-04-12 11:50:00,123.26,123.67,123.26,123.58,4700.0,122.9284,123.3373,122.9284,123.2475,4700.0
2012-04-12 12:00:00,123.56,123.83,123.47,123.47,6800.0,123.2276,123.4969,123.1378,123.1378,6800.0
2012-04-12 12:10:00,123.45,123.45,123.13,123.28,5700.0,123.1179,123.1179,122.7987,122.9483,5700.0
2012-04-12 12:20:00,123.42,123.42,123.19,123.3,3700.0,123.088,123.088,122.8586,122.9683,3700.0
2012-04-12 12:30:00,123.29,123.29,122.91,123.23,8100.0,122.9583,122.9583,122.5793,122.8985,8100.0
2012-04-12 12:40:00,123.26,123.58,123.26,123.53,4500.0,122.9284,123.2475,122.9284,123.1977,4500.0
2012-04-12 12:50:00,123.52,123.59,123.29,123.31,3600.0,123.1877,123.2575,122.9583,122.9783,3600.0
2012-04-12 13:00:00,123.38,123.66,123.37,123.55,4700.0,123.0481,123.3273,123.0381,123.2176,4700.0
2012-04-12 13:10:00,123.67,123.7,123.19,123.19,5800.0,123.3373,123.3672,122.8586,122.8586,5800.0
2012-04-12 13:20:00,123.19,123.34,122.89,122.99,14100.0,122.8586,123.0082,122.5594,122.6591,14100.0
2012-04-12 13:30:00,123.03,123.3,123.03,123.21,5600.0,122.699,122.9683,122.699,122.8785,5600.0
2012-04-12 13:40:00,123.22,123.33,123.14,123.33,4900.0,122.8885,122.9982,122.8087,122.9982,4900.0
2012-04-12 13:50:00,123.35,123.37,122.92,123.08,5100.0,123.0182,123.0381,122.5893,122.7489,5100.0
2012-04-12 14:00:00,123.17,123.2,122.78,122.78,13600.0,122.8386,122.8686,122.4497,122.4497,13600.0
2012-04-12 14:10:00,122.82,123.18,122.82,123.14,7100.0,122.4896,122.8486,122.4896,122.8087,7100.0
2012-04-12 14:20:00,123.14,123.26,122.96,122.98,6100.0,122.8087,122.9284,122.6292,122.6492,6100.0
2012-04-12 14:30:00,123.04,123.04,122.89,122.93,4700.0,122.709,122.709,122.5594,122.5993,4700.0
2012-04-12 14:40:00,122.92,123.18,122.92,123.17,5300.0,122.5893,122.8486,122.5893,122.8386,5300.0
2012-04-12 14:50:00,123.18,123.33,123.07,123.07,4200.0,122.8486,122.9982,122.7389,122.7389,4200.0
2012-04-12 15:00:00,123.12,123.29,122.97,122.97,8300.0,122.7888,122.9583,122.6392,122.6392,8300.0
2012-04-12 15:10:00,122.96,123.14,122.84,123.14,13700.0,122.6292,122.8087,122.5095,122.8087,13700.0
2012-04-12 15:20:00,123.1,123.14,122.73,122.99,7600.0,122.7688,122.8087,122.3998,122.6591,7600.0
2012-04-12 15:30:00,122.89,123.09,122.73,123.0,17300.0,122.5594,122.7589,122.3998,122.6691,17300.0
2012-04-12 15:40:00,122.99,123.15,122.81,122.85,19200.0,122.6591,122.8187,122.4796,122.5195,19200.0
2012-04-12 15:50:00,122.91,123.05,122.76,122.9,44600.0,122.5793,122.719,122.4297,122.5694,44600.0
2012-04-13 09:30:00,122.79,123.84,122.5,123.3,14000.0,122.4597,123.5068,122.1704,122.9683,14000.0
2012-04-13 09:40:00,123.21,123.3,122.42,122.71,37700.0,122.8785,122.9683,122.0907,122.3799,37700.0
2012-04-13 09:50:00,122.72,122.79,121.88,121.88,19500.0,122.3899,122.4597,121.5521,121.5521,19500.0
2012-04-13 10:00:00,121.91,122.42,121.88,122.22,9400.0,121.582,122.0907,121.5521,121.8912,9400.0
2012-04-13 10:10:00,122.34,122.59,122.15,122.38,9900.0,122.0109,122.2602,121.8214,122.0508,9900.0
2012-04-13 10:20:00,122.41,122.54,121.5,121.78,8900.0,122.0807,122.2103,121.1731,121.4524,8900.0
2012-04-13 10:30:00,121.8,121.98,121.56,121.91,20700.0,121.4723,121.6518,121.233,121.582,20700.0
2012-04-13 10:40:00,121.91,122.08,121.87,122.08,23600.0,121.582,121.7516,121.5421,121.7516,23600.0
2012-04-13 10:50:00,122.03,122.25,121.79,121.79,9800.0,121.7017,121.9211,121.4624,121.4624,9800.0
2012-04-13 11:00:00,121.8,122.19,121.8,122.19,5400.0,121.4723,121.8613,121.4723,121.8613,5400.0
2012-04-13 11:10:00,122.07,122.54,122.07,122.29,13800.0,121.7416,122.2103,121.7416,121.961,13800.0
2012-04-13 11:20:00,122.33,122.57,122.31,122.52,6300.0,122.0009,122.2403,121.981,122.1904,6300.0
2012-04-13 11:30:00,122.47,122.76,122.37,122.76,6200.0,122.1405,122.4297,122.0408,122.4297,6200.0
2012-04-13 11:40:00,122.71,122.96,122.6,122.96,23900.0,122.3799,122.6292,122.2702,122.6292,23900.0
2012-04-13 11:50:00,122.9,123.07,122.86,123.07,4900.0,122.5694,122.7389,122.5295,122.7389,4900.0
2012-04-13 12:00:00,123.01,123.08,123.0,123.06,2900.0,122.6791,122.7489,122.6691,122.7289,2900.0
2012-04-13 12:10:00,123.08,123.19,122.96,122.96,5600.0,122.7489,122.8586,122.6292,122.6292,5600.0
2012-04-13 12:20:00,123.04,123.05,122.95,122.98,5500.0,122.709,122.719,122.6192,122.6492,5500.0
2012-04-13 12:30:00,122.96,123.09,122.95,122.98,5300.0,122.6292,122.7589,122.6192,122.6492,5300.0
2012-04-13 12:40:00,122.98,123.09,122.89,122.99,5000.0,122.6492,122.7589,122.5594,122.6591,5000.0
2012-04-13 12:50:00,122.96,123.13,122.96,123.13,1300.0,122.6292,122.7987,122.6292,122.7987,1300.0
2012-04-13 13:00:00,123.13,123.33,123.13,123.32,3100.0,122.7987,122.9982,122.7987,122.9882,3100.0
2012-04-13 13:10:00,123.35,123.49,123.28,123.4,8300.0,123.0182,123.1578,122.9483,123.068,8300.0
2012-04-13 13:20:00,123.35,123.6,123.31,123.55,5200.0,123.0182,123.2675,122.9783,123.2176,5200.0
2012-04-13 13:30:00,123.5,123.62,123.33,123.62,4200.0,123.1678,123.2874,122.9982,123.2874,4200.0
2012-04-13 13:40:00,123.62,123.96,123.61,123.78,12900.0,123.2874,123.6265,123.2775,123.447,12900.0
2012-04-13 13:50:00,123.78,123.8,123.69,123.69,3200.0,123.447,123.4669,123.3572,123.3572,3200.0
2012-04-13 14:00:00,123.68,123.68,123.22,123.22,12200.0,123.3473,123.3473,122.8885,122.8885,12200.0
2012-04-13 14:10:00,123.22,123.25,123.04,123.04,4800.0,122.8885,122.9184,122.709,122.709,4800.0
2012-04-13 14:20:00,123.03,123.03,122.59,122.59,6400.0,122.699,122.699,122.2602,122.2602,6400.0
2012-04-13 14:30:00,122.59,122.91,122.53,122.82,12700.0,122.2602,122.5793,122.2004,122.4896,12700.0
2012-04-13 14:40:00,122.89,123.06,122.84,122.97,8200.0,122.5594,122.7289,122.5095,122.6392,8200.0
2012-04-13 14:50:00,122.95,122.95,122.77,122.84,5800.0,122.6192,122.6192,122.4397,122.5095,5800.0
2012-04-13 15:00:00,122.81,123.27,122.78,123.27,12800.0,122.4796,122.9384,122.4497,122.9384,12800.0
2012-04-13 15:10:00,123.24,123.29,122.99,123.19,9400.0,122.9085,122.9583,122.6591,122.8586,9400.0
2012-04-13 15:20:00,123.12,123.13,122.75,122.81,14000.0,122.7888,122.7987,122.4198,122.4796,14000.0
2012-04-13 15:30:00,122.77,122.84,122.5,122.73,17000.0,122.4397,122.5095,122.1704,122.3998,17000.0
2012-04-13 15:40:00,122.67,122.93,122.6,122.76,21200.0,122.34,122.5993,122.2702,122.4297,21200.0
2012-04-13 15:50:00,122.81,122.85,122.58,122.6,48600.0,122.4796,122.5195,122.2502,122.2702,48600.0
2012-04-16 09:30:00,123.36,124.5,123.09,123.83,20000.0,123.0281,124.1651,122.7589,123.4969,20000.0
2012-04-16 09:40:00,123.71,123.75,122.73,122.86,9000.0,123.3772,123.4171,122.3998,122.5295,9000.0
2012-04-16 09:50:00,122.79,122.79,120.44,121.23,43000.0,122.4597,122.4597,120.116,120.9039,43000.0
2012-04-16 10:00:00,121.25,121.25,120.73,120.99,16500.0,120.9238,120.9238,120.4052,120.6645,16500.0
2012-04-16 10:10:00,121.01,121.04,120.33,120.41,38200.0,120.6845,120.7144,120.0063,120.0861,38200.0
2012-04-16 10:20:00,120.42,120.54,119.51,120.09,25700.0,120.096,120.2157,119.1885,119.7669,25700.0
2012-04-16 10:30:00,120.18,121.47,120.18,121.34,9700.0,119.8567,121.1432,119.8567,121.0136,9700.0
2012-04-16 10:40:00,121.42,122.24,121.35,122.24,9900.0,121.0933,121.9111,121.0235,121.9111,9900.0
2012-04-16 10:50:00,122.19,122.4,121.99,122.04,7300.0,121.8613,122.0707,121.6618,121.7117,7300.0
2012-04-16 11:00:00,121.91,122.46,121.91,122.17,11200.0,121.582,122.1305,121.582,121.8413,11200.0
2012-04-16 11:10:00,122.26,122.35,122.12,122.2,4400.0,121.9311,122.0208,121.7915,121.8712,4400.0
2012-04-16 11:20:00,122.19,122.19,121.59,121.99,10200.0,121.8613,121.8613,121.2629,121.6618,10200.0
2012-04-16 11:30:00,122.02,122.02,121.64,121.65,5400.0,121.6917,121.6917,121.3128,121.3227,5400.0
2012-04-16 11:40:00,121.73,121.73,121.31,121.34,6300.0,121.4025,121.4025,120.9836,121.0136,6300.0
2012-04-16 11:50:00,121.46,121.53,121.25,121.38,3900.0,121.1332,121.2031,120.9238,121.0535,3900.0
2012-04-16 12:00:00,121.45,121.61,121.35,121.35,3200.0,121.1233,121.2828,121.0235,121.0235,3200.0
2012-04-16 12:10:00,121.45,121.51,121.16,121.5,5700.0,121.1233,121.1831,120.834,121.1731,5700.0
2012-04-16 12:20:00,121.35,121.42,121.13,121.18,53800.0,121.0235,121.0933,120.8041,120.854,53800.0
2012-04-16 12:30:00,121.12,121.24,120.87,121.15,10000.0,120.7942,120.9138,120.5448,120.8241,10000.0
2012-04-16 12:40:00,121.18,121.93,121.18,121.93,7200.0,120.854,121.602,120.854,121.602,7200.0
2012-04-16 12:50:00,121.87,122.11,121.55,122.11,4700.0,121.5421,121.7815,121.223,121.7815,4700.0
2012-04-16 13:00:00,122.12,122.18,121.87,122.1,2800.0,121.7915,121.8513,121.5421,121.7715,2800.0
2012-04-16 13:10:00,122.03,122.22,121.71,122.09,9400.0,121.7017,121.8912,121.3826,121.7615,9400.0
2012-04-16 13:20:00,122.11,122.29,122.0,122.23,11000.0,121.7815,121.961,121.6718,121.9012,11000.0
2012-04-16 13:30:00,122.16,122.25,122.05,122.25,4500.0,121.8314,121.9211,121.7217,121.9211,4500.0
2012-04-16 13:40:00,122.22,122.53,122.13,122.44,5800.0,121.8912,122.2004,121.8014,122.1106,5800.0
2012-04-16 13:50:00,122.42,122.73,122.4,122.46,5400.0,122.0907,122.3998,122.0707,122.1305,5400.0
2012-04-16 14:00:00,122.46,122.66,122.31,122.38,5800.0,122.1305,122.33,121.981,122.0508,5800.0
2012-04-16 14:10:00,122.42,122.93,122.42,122.93,6000.0,122.0907,122.5993,122.0907,122.5993,6000.0
2012-04-16 14:20:00,122.85,123.02,122.72,122.97,7800.0,122.5195,122.689,122.3899,122.6392,7800.0
2012-04-16 14:30:00,122.9,123.2,122.86,122.96,12600.0,122.5694,122.8686,122.5295,122.6292,12600.0
2012-04-16 14:40:00,123.01,123.29,123.01,123.29,10700.0,122.6791,122.9583,122.6791,122.9583,10700.0
2012-04-16 14:50:00,123.23,123.33,122.92,122.98,12300.0,122.8985,122.9982,122.5893,122.6492,12300.0
2012-04-16 15:00:00,123.03,123.04,122.63,122.77,10300.0,122.699,122.709,122.3001,122.4397,10300.0
2012-04-16 15:10:00,122.68,122.85,122.58,122.58,13500.0,122.35,122.5195,122.2502,122.2502,13500.0
2012-04-16 15:20:00,122.66,122.68,122.25,122.28,8600.0,122.33,122.35,121.9211,121.951,8600.0
2012-04-16 15:30:00,122.3,122.49,122.25,122.28,17900.0,121.971,122.1605,121.9211,121.951,17900.0
2012-04-16 15:40:00,122.3,122.43,121.93,122.3,26900.0,121.971,122.1006,121.602,121.971,26900.0
2012-04-16 15:50:00,122.31,122.62,122.28,122.53,43300.0,121.981,122.2901,121.951,122.2004,43300.0
2012-04-17 09:30:00,123.25,124.36,122.94,124.32,14700.0,122.9184,124.0254,122.6093,123.9855,14700.0
2012-04-17 09:40:00,124.18,124.66,123.77,123.9,22600.0,123.8459,124.3246,123.437,123.5667,22600.0
2012-04-17 09:50:00,123.96,124.21,123.59,123.91,14600.0,123.6265,123.8758,123.2575,123.5766,14600.0
2012-04-17 10:00:00,123.89,123.91,122.96,123.48,6900.0,123.5567,123.5766,122.6292,123.1478,6900.0
2012-04-17 10:10:00,123.48,123.63,123.08,123.35,32400.0,123.1478,123.2974,122.7489,123.0182,32400.0
2012-04-17 10:20:00,123.42,123.43,123.11,123.2,7800.0,123.088,123.0979,122.7788,122.8686,7800.0
2012-04-17 10:30:00,123.2,123.71,123.08,123.57,7600.0,122.8686,123.3772,122.7489,123.2376,7600.0
2012-04-17 10:40:00,123.52,123.84,123.48,123.63,41300.0,123.1877,123.5068,123.1478,123.2974,41300.0
2012-04-17 10:50:00,123.64,123.8,123.56,123.7,5800.0,123.3074,123.4669,123.2276,123.3672,5800.0
2012-04-17 11:00:00,123.73,124.16,123.7,124.15,16700.0,123.3971,123.826,123.3672,123.816,16700.0
2012-04-17 11:10:00,124.14,124.72,124.12,124.55,16900.0,123.806,124.3845,123.7861,124.2149,16900.0
2012-04-17 11:20:00,124.52,124.66,124.12,124.31,11100.0,124.185,124.3246,123.7861,123.9756,11100.0
2012-04-17 11:30:00,124.4,124.69,124.08,124.69,4900.0,124.0653,124.3546,123.7462,124.3546,4900.0
2012-04-17 11:40:00,124.66,124.67,124.26,124.54,7300.0,124.3246,124.3346,123.9257,124.205,7300.0
2012-04-17 11:50:00,124.49,124.52,124.25,124.25,4100.0,124.1551,124.185,123.9157,123.9157,4100.0
2012-04-17 12:00:00,124.31,124.46,124.2,124.28,3000.0,123.9756,124.1252,123.8659,123.9457,3000.0
2012-04-17 12:10:00,124.24,124.52,124.24,124.47,4700.0,123.9058,124.185,123.9058,124.1351,4700.0
2012-04-17 12:20:00,124.4,124.44,124.27,124.43,3500.0,124.0653,124.1052,123.9357,124.0953,3500.0
2012-04-17 12:30:00,124.48,124.48,124.13,124.2,7700.0,124.1451,124.1451,123.7961,123.8659,7700.0
2012-04-17 12:40:00,124.2,124.2,123.94,124.04,7800.0,123.8659,123.8659,123.6066,123.7063,7800.0
2012-04-17 12:50:00,124.0,124.19,123.7,124.19,14300.0,123.6664,123.8559,123.3672,123.8559,14300.0
2012-04-17 13:00:00,124.06,124.19,123.86,124.19,9300.0,123.7262,123.8559,123.5268,123.8559,9300.0
2012-04-17 13:10:00,124.19,124.38,123.91,124.38,10000.0,123.8559,124.0454,123.5766,124.0454,10000.0
2012-04-17 13:20:00,124.38,124.86,124.38,124.77,13800.0,124.0454,124.5241,124.0454,124.4343,13800.0
2012-04-17 13:30:00,124.74,124.74,124.54,124.64,7800.0,124.4044,124.4044,124.205,124.3047,7800.0
2012-04-17 13:40:00,124.64,124.71,124.25,124.25,8600.0,124.3047,124.3745,123.9157,123.9157,8600.0
2012-04-17 13:50:00,124.27,124.38,124.22,124.35,8100.0,123.9357,124.0454,123.8858,124.0155,8100.0
2012-04-17 14:00:00,124.35,124.75,124.35,124.74,9900.0,124.0155,124.4144,124.0155,124.4044,9900.0
2012-04-17 14:10:00,124.75,124.88,124.75,124.81,8200.0,124.4144,124.544,124.4144,124.4742,8200.0
2012-04-17 14:20:00,124.8,125.0,124.74,124.82,30200.0,124.4643,124.6637,124.4044,124.4842,30200.0
2012-04-17 14:30:00,124.75,124.82,124.39,124.41,8100.0,124.4144,124.4842,124.0554,124.0753,8100.0
2012-04-17 14:40:00,124.4,124.42,124.19,124.28,8300.0,124.0653,124.0853,123.8559,123.9457,8300.0
2012-04-17 14:50:00,124.28,124.81,124.23,124.81,9700.0,123.9457,124.4742,123.8958,124.4742,9700.0
2012-04-17 15:00:00,124.81,124.85,124.62,124.7,14000.0,124.4742,124.5141,124.2847,124.3645,14000.0
2012-04-17 15:10:00,124.77,124.77,124.21,124.24,11300.0,124.4343,124.4343,123.8758,123.9058,11300.0
2012-04-17 15:20:00,124.32,124.37,124.16,124.36,21500.0,123.9855,124.0354,123.826,124.0254,21500.0
2012-04-17 15:30:00,124.37,124.38,123.91,123.96,14200.0,124.0354,124.0454,123.5766,123.6265,14200.0
2012-04-17 15:40:00,123.98,124.06,123.39,123.43,40000.0,123.6465,123.7262,123.058,123.0979,40000.0
2012-04-17 15:50:00,123.43,123.78,123.35,123.45,79900.0,123.0979,123.447,123.0182,123.1179,79900.0
2012-04-18 09:30:00,123.21,123.49,122.55,123.49,10800.0,122.8785,123.1578,122.2203,123.1578,10800.0
2012-04-18 09:40:00,123.51,123.63,122.8,123.24,30400.0,123.1777,123.2974,122.4696,122.9085,30400.0
2012-04-18 09:50:00,123.23,123.3,122.9,123.19,21400.0,122.8985,122.9683,122.5694,122.8586,21400.0
2012-04-18 10:00:00,123.29,123.31,123.04,123.2,30000.0,122.9583,122.9783,122.709,122.8686,30000.0
2012-04-18 10:10:00,123.23,123.43,123.06,123.25,31700.0,122.8985,123.0979,122.7289,122.9184,31700.0
2012-04-18 10:20:00,123.31,123.85,123.18,123.78,7500.0,122.9783,123.5168,122.8486,123.447,7500.0
2012-04-18 10:30:00,123.78,123.89,123.64,123.74,13500.0,123.447,123.5567,123.3074,123.4071,13500.0
2012-04-18 10:40:00,123.71,123.75,123.55,123.7,8700.0,123.3772,123.4171,123.2176,123.3672,8700.0
2012-04-18 10:50:00,123.7,123.73,123.38,123.39,6600.0,123.3672,123.3971,123.0481,123.058,6600.0
2012-04-18 11:00:00,123.4,123.51,123.17,123.34,12100.0,123.068,123.1777,122.8386,123.0082,12100.0
2012-04-18 11:10:00,123.39,123.39,122.83,122.94,10800.0,123.058,123.058,122.4996,122.6093,10800.0
2012-04-18 11:20:00,122.87,122.91,122.72,122.79,8700.0,122.5394,122.5793,122.3899,122.4597,8700.0
2012-04-18 11:30:00,122.75,122.75,122.43,122.63,9000.0,122.4198,122.4198,122.1006,122.3001,9000.0
2012-04-18 11:40:00,122.7,122.7,122.63,122.7,6700.0,122.3699,122.3699,122.3001,122.3699,6700.0
2012-04-18 11:50:00,122.7,122.9,122.7,122.81,12900.0,122.3699,122.5694,122.3699,122.4796,12900.0
2012-04-18 12:00:00,122.8,123.22,122.78,123.2,12300.0,122.4696,122.8885,122.4497,122.8686,12300.0
2012-04-18 12:10:00,123.19,123.25,123.07,123.2,7400.0,122.8586,122.9184,122.7389,122.8686,7400.0
2012-04-18 12:20:00,123.21,123.25,123.14,123.17,6600.0,122.8785,122.9184,122.8087,122.8386,6600.0
2012-04-18 12:30:00,123.13,123.18,122.95,123.04,7300.0,122.7987,122.8486,122.6192,122.709,7300.0
2012-04-18 12:40:00,123.05,123.32,123.03,123.28,9000.0,122.719,122.9882,122.699,122.9483,9000.0
2012-04-18 12:50:00,123.3,123.35,123.15,123.34,6500.0,122.9683,123.0182,122.8187,123.0082,6500.0
2012-04-18 13:00:00,123.35,123.39,123.28,123.34,8800.0,123.0182,123.058,122.9483,123.0082,8800.0
2012-04-18 13:10:00,123.35,123.45,123.31,123.43,7200.0,123.0182,123.1179,122.9783,123.0979,7200.0
2012-04-18 13:20:00,123.42,123.55,123.37,123.53,7700.0,123.088,123.2176,123.0381,123.1977,7700.0
2012-04-18 13:30:00,123.54,123.55,123.15,123.15,8400.0,123.2076,123.2176,122.8187,122.8187,8400.0
2012-04-18 13:40:00,123.11,123.44,123.08,123.44,3500.0,122.7788,123.1079,122.7489,123.1079,3500.0
2012-04-18 13:50:00,123.5,123.59,123.43,123.51,7400.0,123.1678,123.2575,123.0979,123.1777,7400.0
2012-04-18 14:00:00,123.52,123.79,123.52,123.74,8600.0,123.1877,123.457,123.1877,123.4071,8600.0
2012-04-18 14:10:00,123.77,123.96,123.63,123.96,15300.0,123.437,123.6265,123.2974,123.6265,15300.0
2012-04-18 14:20:00,124.01,124.54,123.99,124.2,12700.0,123.6764,124.205,123.6564,123.8659,12700.0
2012-04-18 14:30:00,124.2,124.63,124.2,124.59,5400.0,123.8659,124.2947,123.8659,124.2548,5400.0
2012-04-18 14:40:00,124.66,124.75,124.6,124.71,7100.0,124.3246,124.4144,124.2648,124.3745,7100.0
2012-04-18 14:50:00,124.71,124.77,124.5,124.55,6600.0,124.3745,124.4343,124.1651,124.2149,6600.0
2012-04-18 15:00:00,124.53,124.71,124.35,124.35,10000.0,124.195,124.3745,124.0155,124.0155,10000.0
2012-04-18 15:10:00,124.37,124.38,124.1,124.12,7500.0,124.0354,124.0454,123.7661,123.7861,7500.0
2012-04-18 15:20:00,124.11,124.51,124.1,124.1,11100.0,123.7761,124.175,123.7661,123.7661,11100.0
2012-04-18 15:30:00,124.09,124.18,123.95,124.18,6600.0,123.7562,123.8459,123.6165,123.8459,6600.0
2012-04-18 15:40:00,124.14,124.15,123.98,124.04,20200.0,123.806,123.816,123.6465,123.7063,20200.0
2012-04-18 15:50:00,124.08,124.2,124.0,124.1,38200.0,123.7462,123.8659,123.6664,123.7661,38200.0
2012-04-19 09:30:00,124.32,125.79,124.32,125.23,66500.0,123.9855,125.4516,123.9855,124.8931,66500.0
2012-04-19 09:40:00,125.31,126.75,125.31,126.41,28400.0,124.9729,126.409,124.9729,126.0699,28400.0
2012-04-19 09:50:00,126.51,126.65,125.3,125.45,26800.0,126.1697,126.3093,124.9629,125.1125,26800.0
2012-04-19 10:00:00,125.43,125.59,124.64,125.51,24700.0,125.0926,125.2521,124.3047,125.1723,24700.0
2012-04-19 10:10:00,125.5,126.4,125.5,126.21,19000.0,125.1624,126.06,125.1624,125.8705,19000.0
2012-04-19 10:20:00,126.21,126.76,126.13,126.4,27200.0,125.8705,126.419,125.7907,126.06,27200.0
2012-04-19 10:30:00,126.4,127.52,126.35,127.49,25300.0,126.06,127.1769,126.0101,127.147,25300.0
2012-04-19 10:40:00,127.55,127.8,126.74,126.86,9800.0,127.2069,127.4562,126.399,126.5187,9800.0
2012-04-19 10:50:00,126.87,127.1,126.72,126.92,4600.0,126.5287,126.7581,126.3791,126.5786,4600.0
2012-04-19 11:00:00,126.9,127.44,126.75,126.9,15600.0,126.5586,127.0972,126.409,126.5586,15600.0
2012-04-19 11:10:00,126.81,126.93,126.6,126.67,16900.0,126.4688,126.5885,126.2594,126.3292,16900.0
2012-04-19 11:20:00,126.72,127.12,126.68,127.12,11900.0,126.3791,126.778,126.3392,126.778,11900.0
2012-04-19 11:30:00,127.04,127.04,126.9,126.97,6100.0,126.6982,126.6982,126.5586,126.6284,6100.0
2012-04-19 11:40:00,126.97,127.39,126.85,127.31,9600.0,126.6284,127.0473,126.5087,126.9675,9600.0
2012-04-19 11:50:00,127.45,127.68,127.37,127.4,8900.0,127.1071,127.3365,127.0273,127.0573,8900.0
2012-04-19 12:00:00,127.29,127.3,126.58,126.59,21200.0,126.9476,126.9575,126.2395,126.2494,21200.0
2012-04-19 12:10:00,126.5,126.74,126.0,126.0,18200.0,126.1597,126.399,125.661,125.661,18200.0
2012-04-19 12:20:00,126.02,126.12,125.76,125.8,10400.0,125.681,125.7807,125.4217,125.4616,10400.0
2012-04-19 12:30:00,125.85,125.96,125.64,125.85,9400.0,125.5114,125.6211,125.302,125.5114,9400.0
2012-04-19 12:40:00,125.95,126.23,125.94,126.07,5600.0,125.6112,125.8904,125.6012,125.7308,5600.0
2012-04-19 12:50:00,126.02,126.09,125.86,125.92,3300.0,125.681,125.7508,125.5214,125.5812,3300.0
2012-04-19 13:00:00,125.83,126.4,125.76,126.37,10000.0,125.4915,126.06,125.4217,126.03,10000.0
2012-04-19 13:10:00,126.34,126.34,125.55,125.64,7800.0,126.0001,126.0001,125.2122,125.302,7800.0
2012-04-19 13:20:00,125.65,125.68,125.21,125.57,13300.0,125.312,125.3419,124.8732,125.2322,13300.0
2012-04-19 13:30:00,125.48,125.67,125.27,125.34,10000.0,125.1424,125.3319,124.933,125.0028,10000.0
2012-04-19 13:40:00,125.33,125.39,125.2,125.28,5100.0,124.9928,125.0527,124.8632,124.943,5100.0
2012-04-19 13:50:00,125.22,125.3,125.0,125.04,9600.0,124.8831,124.9629,124.6637,124.7036,9600.0
2012-04-19 14:00:00,125.04,125.69,125.04,125.69,5500.0,124.7036,125.3519,124.7036,125.3519,5500.0
2012-04-19 14:10:00,125.67,125.68,125.18,125.36,14400.0,125.3319,125.3419,124.8432,125.0227,14400.0
2012-04-19 14:20:00,125.36,125.43,125.01,125.09,11700.0,125.0227,125.0926,124.6737,124.7535,11700.0
2012-04-19 14:30:00,125.2,125.23,124.91,125.12,19200.0,124.8632,124.8931,124.574,124.7834,19200.0
2012-04-19 14:40:00,125.17,125.46,125.01,125.24,13100.0,124.8333,125.1225,124.6737,124.9031,13100.0
2012-04-19 14:50:00,125.23,125.45,125.06,125.31,12200.0,124.8931,125.1125,124.7236,124.9729,12200.0
2012-04-19 15:00:00,125.35,125.62,125.33,125.42,16000.0,125.0128,125.282,124.9928,125.0826,16000.0
2012-04-19 15:10:00,125.37,125.72,125.34,125.51,20600.0,125.0327,125.3818,125.0028,125.1723,20600.0
2012-04-19 15:20:00,125.54,125.73,125.39,125.63,14000.0,125.2023,125.3918,125.0527,125.292,14000.0
2012-04-19 15:30:00,125.63,125.95,125.52,125.84,18400.0,125.292,125.6112,125.1823,125.5015,18400.0
2012-04-19 15:40:00,125.92,126.27,125.85,125.92,30500.0,125.5812,125.9303,125.5114,125.5812,30500.0
2012-04-19 15:50:00,125.88,125.99,125.58,125.97,39400.0,125.5413,125.6511,125.2422,125.6311,39400.0
2012-04-20 09:30:00,126.02,126.45,125.66,125.85,18400.0,125.681,126.1098,125.3219,125.5114,18400.0
2012-04-20 09:40:00,125.99,126.35,125.29,125.74,8300.0,125.6511,126.0101,124.9529,125.4017,8300.0
2012-04-20 09:50:00,125.76,126.7,125.7,126.4,22100.0,125.4217,126.3591,125.3618,126.06,22100.0
2012-04-20 10:00:00,126.44,126.83,126.3,126.59,19100.0,126.0998,126.4888,125.9602,126.2494,19100.0
2012-04-20 10:10:00,126.6,126.83,126.47,126.66,7200.0,126.2594,126.4888,126.1298,126.3193,7200.0
2012-04-20 10:20:00,126.7,126.88,126.63,126.77,9500.0,126.3591,126.5387,126.2893,126.429,9500.0
2012-04-20 10:30:00,126.73,126.8,126.58,126.76,11000.0,126.3891,126.4589,126.2395,126.419,11000.0
2012-04-20 10:40:00,126.92,127.11,126.83,127.03,6700.0,126.5786,126.768,126.4888,126.6883,6700.0
2012-04-20 10:50:00,127.02,127.09,126.93,126.96,8600.0,126.6783,126.7481,126.5885,126.6184,8600.0
2012-04-20 11:00:00,127.03,127.12,126.83,127.0,5300.0,126.6883,126.778,126.4888,126.6583,5300.0
2012-04-20 11:10:00,126.99,127.43,126.98,127.43,4200.0,126.6484,127.0872,126.6384,127.0872,4200.0
2012-04-20 11:20:00,127.48,127.57,127.27,127.37,7000.0,127.137,127.2268,126.9276,127.0273,7000.0
2012-04-20 11:30:00,127.38,127.51,127.21,127.47,17500.0,127.0373,127.167,126.8678,127.1271,17500.0
2012-04-20 11:40:00,127.58,127.58,127.25,127.3,7800.0,127.2368,127.2368,126.9077,126.9575,7800.0
2012-04-20 11:50:00,127.19,127.27,127.09,127.27,2100.0,126.8478,126.9276,126.7481,126.9276,2100.0
2012-04-20 12:00:00,127.4,127.63,127.24,127.24,6800.0,127.0573,127.2866,126.8977,126.8977,6800.0
2012-04-20 12:10:00,127.3,127.63,127.29,127.63,5600.0,126.9575,127.2866,126.9476,127.2866,5600.0
2012-04-20 12:20:00,127.65,127.72,127.52,127.56,1800.0,127.3066,127.3764,127.1769,127.2168,1800.0
2012-04-20 12:30:00,127.53,127.66,127.45,127.51,3500.0,127.1869,127.3166,127.1071,127.167,3500.0
2012-04-20 12:40:00,127.46,127.6,127.19,127.59,6600.0,127.1171,127.2567,126.8478,127.2467,6600.0
2012-04-20 12:50:00,127.6,127.9,127.57,127.8,5700.0,127.2567,127.5559,127.2268,127.4562,5700.0
2012-04-20 13:00:00,127.84,128.0,127.84,127.99,11600.0,127.4961,127.6556,127.4961,127.6457,11600.0
2012-04-20 13:10:00,127.99,128.0,127.68,127.79,4400.0,127.6457,127.6556,127.3365,127.4462,4400.0
2012-04-20 13:20:00,127.79,127.79,127.56,127.68,5400.0,127.4462,127.4462,127.2168,127.3365,5400.0
2012-04-20 13:30:00,127.6,127.6,127.15,127.52,7400.0,127.2567,127.2567,126.8079,127.1769,7400.0
2012-04-20 13:40:00,127.47,127.48,127.27,127.33,4000.0,127.1271,127.137,126.9276,126.9874,4000.0
2012-04-20 13:50:00,127.42,127.42,126.93,127.31,8600.0,127.0772,127.0772,126.5885,126.9675,8600.0
2012-04-20 14:00:00,127.26,127.31,126.8,126.92,6900.0,126.9176,126.9675,126.4589,126.5786,6900.0
2012-04-20 14:10:00,126.93,127.23,126.88,127.14,4100.0,126.5885,126.8877,126.5387,126.798,4100.0
2012-04-20 14:20:00,127.05,127.34,126.95,127.29,7700.0,126.7082,126.9974,126.6085,126.9476,7700.0
2012-04-20 14:30:00,127.29,127.35,127.13,127.13,5000.0,126.9476,127.0074,126.788,126.788,5000.0
2012-04-20 14:40:00,127.08,127.12,126.69,126.77,3200.0,126.7381,126.778,126.3492,126.429,3200.0
2012-04-20 14:50:00,126.73,126.89,126.51,126.59,7300.0,126.3891,126.5486,126.1697,126.2494,7300.0
2012-04-20 15:00:00,126.6,126.79,126.46,126.46,8800.0,126.2594,126.4489,126.1198,126.1198,8800.0
2012-04-20 15:10:00,126.38,126.96,126.26,126.96,9100.0,126.04,126.6184,125.9203,126.6184,9100.0
2012-04-20 15:20:00,126.95,126.99,126.62,126.82,6000.0,126.6085,126.6484,126.2794,126.4788,6000.0
2012-04-20 15:30:00,126.81,127.04,126.69,126.98,9200.0,126.4688,126.6982,126.3492,126.6384,9200.0
2012-04-20 15:40:00,126.91,126.95,125.95,125.97,37800.0,126.5686,126.6085,125.6112,125.6311,37800.0
2012-04-20 15:50:00,125.96,126.77,125.86,126.39,51500.0,125.6211,126.429,125.5214,126.05,51500.0
2012-04-23 09:30:00,125.05,125.4,122.99,122.99,43900.0,124.7136,125.0626,122.6591,122.6591,43900.0
2012-04-23 09:40:00,123.0,124.05,122.68,123.8,28800.0,122.6691,123.7163,122.35,123.4669,28800.0
2012-04-23 09:50:00,123.7,123.7,122.31,122.31,15300.0,123.3672,123.3672,121.981,121.981,15300.0
2012-04-23 10:00:00,122.35,122.58,122.27,122.48,16900.0,122.0208,122.2502,121.9411,122.1505,16900.0
2012-04-23 10:10:00,122.46,122.66,122.16,122.58,15200.0,122.1305,122.33,121.8314,122.2502,15200.0
2012-04-23 10:20:00,122.6,123.64,122.44,123.55,24500.0,122.2702,123.3074,122.1106,123.2176,24500.0
2012-04-23 10:30:00,123.42,123.44,123.06,123.17,14200.0,123.088,123.1079,122.7289,122.8386,14200.0
2012-04-23 10:40:00,123.15,123.15,122.41,122.58,12700.0,122.8187,122.8187,122.0807,122.2502,12700.0
2012-04-23 10:50:00,122.53,123.0,122.53,122.55,10300.0,122.2004,122.6691,122.2004,122.2203,10300.0
2012-04-23 11:00:00,122.65,122.83,122.55,122.62,7600.0,122.32,122.4996,122.2203,122.2901,7600.0
2012-04-23 11:10:00,122.52,122.97,122.48,122.91,3000.0,122.1904,122.6392,122.1505,122.5793,3000.0
2012-04-23 11:20:00,122.88,123.31,122.79,123.31,2600.0,122.5494,122.9783,122.4597,122.9783,2600.0
2012-04-23 11:30:00,123.22,123.31,122.72,122.83,10000.0,122.8885,122.9783,122.3899,122.4996,10000.0
2012-04-23 11:40:00,122.85,123.01,122.83,122.96,11900.0,122.5195,122.6791,122.4996,122.6292,11900.0
2012-04-23 11:50:00,122.95,123.67,122.95,123.49,12300.0,122.6192,123.3373,122.6192,123.1578,12300.0
2012-04-23 12:00:00,123.53,123.94,123.53,123.81,7900.0,123.1977,123.6066,123.1977,123.4769,7900.0
2012-04-23 12:10:00,123.77,123.83,123.55,123.6,4100.0,123.437,123.4969,123.2176,123.2675,4100.0
2012-04-23 12:20:00,123.6,124.04,123.4,123.98,9000.0,123.2675,123.7063,123.068,123.6465,9000.0
2012-04-23 12:30:00,123.98,124.06,123.78,123.92,3300.0,123.6465,123.7262,123.447,123.5866,3300.0
2012-04-23 12:40:00,123.78,123.87,123.55,123.6,10300.0,123.447,123.5368,123.2176,123.2675,10300.0
2012-04-23 12:50:00,123.59,123.76,123.53,123.74,7100.0,123.2575,123.4271,123.1977,123.4071,7100.0
2012-04-23 13:00:00,123.78,123.95,123.67,123.69,11400.0,123.447,123.6165,123.3373,123.3572,11400.0
2012-04-23 13:10:00,123.72,123.87,123.62,123.85,7400.0,123.3872,123.5368,123.2874,123.5168,7400.0
2012-04-23 13:20:00,123.74,123.83,123.48,123.48,12700.0,123.4071,123.4969,123.1478,123.1478,12700.0
2012-04-23 13:30:00,123.58,123.89,123.56,123.89,6800.0,123.2475,123.5567,123.2276,123.5567,6800.0
2012-04-23 13:40:00,123.89,123.95,123.61,123.82,4300.0,123.5567,123.6165,123.2775,123.4869,4300.0
2012-04-23 13:50:00,123.84,124.03,123.75,123.91,3400.0,123.5068,123.6963,123.4171,123.5766,3400.0
2012-04-23 14:00:00,123.84,124.19,123.75,124.17,9400.0,123.5068,123.8559,123.4171,123.8359,9400.0
2012-04-23 14:10:00,124.19,124.72,124.16,124.56,14400.0,123.8559,124.3845,123.826,124.2249,14400.0
2012-04-23 14:20:00,124.6,125.14,124.59,125.07,30900.0,124.2648,124.8033,124.2548,124.7335,30900.0
2012-04-23 14:30:00,125.13,125.57,125.03,125.33,40400.0,124.7934,125.2322,124.6936,124.9928,40400.0
2012-04-23 14:40:00,125.4,125.75,125.35,125.65,31000.0,125.0626,125.4117,125.0128,125.312,31000.0
2012-04-23 14:50:00,125.6,125.8,125.53,125.62,28600.0,125.2621,125.4616,125.1923,125.282,28600.0
2012-04-23 15:00:00,125.61,125.74,125.53,125.53,13800.0,125.2721,125.4017,125.1923,125.1923,13800.0
2012-04-23 15:10:00,125.52,125.91,125.52,125.78,15300.0,125.1823,125.5713,125.1823,125.4416,15300.0
2012-04-23 15:20:00,125.69,125.78,125.52,125.77,8000.0,125.3519,125.4416,125.1823,125.4316,8000.0
2012-04-23 15:30:00,125.77,126.1,125.67,126.0,11000.0,125.4316,125.7608,125.3319,125.661,11000.0
2012-04-23 15:40:00,125.98,126.14,125.81,126.13,15200.0,125.6411,125.8006,125.4715,125.7907,15200.0
2012-04-23 15:50:00,126.08,126.32,125.87,126.3,51500.0,125.7408,125.9802,125.5314,125.9602,51500.0
2012-04-24 09:30:00,125.55,125.55,124.51,124.59,41000.0,125.2122,125.2122,124.175,124.2548,41000.0
2012-04-24 09:40:00,124.51,126.0,122.3,123.12,72100.0,124.175,125.661,121.971,122.7888,72100.0
2012-04-24 09:50:00,123.12,124.19,122.82,123.88,27800.0,122.7888,123.8559,122.4896,123.5467,27800.0
2012-04-24 10:00:00,123.86,125.0,123.51,124.63,14800.0,123.5268,124.6637,123.1777,124.2947,14800.0
2012-04-24 10:10:00,124.61,124.61,124.06,124.2,25300.0,124.2748,124.2748,123.7262,123.8659,25300.0
2012-04-24 10:20:00,124.2,124.29,124.09,124.29,9600.0,123.8659,123.9556,123.7562,123.9556,9600.0
2012-04-24 10:30:00,124.21,124.3,123.85,124.06,23700.0,123.8758,123.9656,123.5168,123.7262,23700.0
2012-04-24 10:40:00,124.06,124.27,124.04,124.04,13700.0,123.7262,123.9357,123.7063,123.7063,13700.0
2012-04-24 10:50:00,124.03,124.17,123.63,123.91,23900.0,123.6963,123.8359,123.2974,123.5766,23900.0
2012-04-24 11:00:00,123.92,124.18,123.69,124.18,7200.0,123.5866,123.8459,123.3572,123.8459,7200.0
2012-04-24 11:10:00,124.21,124.34,124.1,124.12,17600.0,123.8758,124.0055,123.7661,123.7861,17600.0
2012-04-24 11:20:00,124.13,124.41,124.07,124.33,14500.0,123.7961,124.0753,123.7362,123.9955,14500.0
2012-04-24 11:30:00,124.29,124.49,124.29,124.43,4000.0,123.9556,124.1551,123.9556,124.0953,4000.0
2012-04-24 11:40:00,124.43,124.5,124.2,124.22,21500.0,124.0953,124.1651,123.8659,123.8858,21500.0
2012-04-24 11:50:00,124.25,124.32,123.96,124.03,11500.0,123.9157,123.9855,123.6265,123.6963,11500.0
2012-04-24 12:00:00,124.09,124.32,124.07,124.2,5300.0,123.7562,123.9855,123.7362,123.8659,5300.0
2012-04-24 12:10:00,124.25,124.34,124.16,124.26,5300.0,123.9157,124.0055,123.826,123.9257,5300.0
2012-04-24 12:20:00,124.29,124.43,124.05,124.39,14800.0,123.9556,124.0953,123.7163,124.0554,14800.0
2012-04-24 12:30:00,124.3,124.38,123.97,124.11,16000.0,123.9656,124.0454,123.6365,123.7761,16000.0
2012-04-24 12:40:00,124.05,124.12,123.86,123.92,6300.0,123.7163,123.7861,123.5268,123.5866,6300.0
2012-04-24 12:50:00,123.92,123.92,123.62,123.64,7600.0,123.5866,123.5866,123.2874,123.3074,7600.0
2012-04-24 13:00:00,123.7,123.86,123.65,123.73,6500.0,123.3672,123.5268,123.3173,123.3971,6500.0
2012-04-24 13:10:00,123.79,123.84,123.12,123.6,25900.0,123.457,123.5068,122.7888,123.2675,25900.0
2012-04-24 13:20:00,123.6,123.92,123.29,123.29,18400.0,123.2675,123.5866,122.9583,122.9583,18400.0
2012-04-24 13:30:00,123.32,123.74,123.29,123.65,6900.0,122.9882,123.4071,122.9583,123.3173,6900.0
2012-04-24 13:40:00,123.54,123.67,123.36,123.39,9100.0,123.2076,123.3373,123.0281,123.058,9100.0
2012-04-24 13:50:00,123.31,123.4,122.83,122.9,14500.0,122.9783,123.068,122.4996,122.5694,14500.0
2012-04-24 14:00:00,122.87,123.26,122.81,123.0,7800.0,122.5394,122.9284,122.4796,122.6691,7800.0
2012-04-24 14:10:00,123.02,123.3,122.97,123.25,15000.0,122.689,122.9683,122.6392,122.9184,15000.0
2012-04-24 14:20:00,123.2,123.28,122.86,123.17,14200.0,122.8686,122.9483,122.5295,122.8386,14200.0
2012-04-24 14:30:00,123.2,123.23,122.87,123.01,6400.0,122.8686,122.8985,122.5394,122.6791,6400.0
2012-04-24 14:40:00,122.98,123.03,122.8,122.88,8300.0,122.6492,122.699,122.4696,122.5494,8300.0
2012-04-24 14:50:00,122.86,123.03,122.81,122.84,7400.0,122.5295,122.699,122.4796,122.5095,7400.0
2012-04-24 15:00:00,122.9,122.94,122.74,122.83,12100.0,122.5694,122.6093,122.4098,122.4996,12100.0
2012-04-24 15:10:00,122.8,122.8,122.5,122.55,14700.0,122.4696,122.4696,122.1704,122.2203,14700.0
2012-04-24 15:20:00,122.6,122.7,122.32,122.47,21800.0,122.2702,122.3699,121.9909,122.1405,21800.0
2012-04-24 15:30:00,122.5,122.76,122.42,122.59,18300.0,122.1704,122.4297,122.0907,122.2602,18300.0
2012-04-24 15:40:00,122.64,122.68,122.42,122.61,27600.0,122.3101,122.35,122.0907,122.2801,27600.0
2012-04-24 15:50:00,122.57,122.7,122.28,122.5,64100.0,122.2403,122.3699,121.951,122.1704,64100.0
2012-04-25 09:30:00,123.58,124.97,123.05,124.55,45700.0,123.2475,124.6338,122.719,124.2149,45700.0
2012-04-25 09:40:00,124.61,125.81,124.57,125.78,36500.0,124.2748,125.4715,124.2349,125.4416,36500.0
2012-04-25 09:50:00,125.73,126.4,125.73,125.87,35700.0,125.3918,126.06,125.3918,125.5314,35700.0
2012-04-25 10:00:00,125.87,126.2,125.83,126.0,42900.0,125.5314,125.8605,125.4915,125.661,42900.0
2012-04-25 10:10:00,126.05,126.19,125.71,125.91,40200.0,125.7109,125.8505,125.3718,125.5713,40200.0
2012-04-25 10:20:00,125.88,125.99,125.72,125.84,16200.0,125.5413,125.6511,125.3818,125.5015,16200.0
2012-04-25 10:30:00,125.82,126.66,125.82,126.44,50800.0,125.4815,126.3193,125.4815,126.0998,50800.0
2012-04-25 10:40:00,126.5,127.03,126.5,126.75,19900.0,126.1597,126.6883,126.1597,126.409,19900.0
2012-04-25 10:50:00,126.8,126.94,126.02,126.25,27600.0,126.4589,126.5985,125.681,125.9104,27600.0
2012-04-25 11:00:00,126.24,126.64,125.9,126.21,20100.0,125.9004,126.2993,125.5613,125.8705,20100.0
2012-04-25 11:10:00,126.37,126.37,125.55,125.61,14600.0,126.03,126.03,125.2122,125.2721,14600.0
2012-04-25 11:20:00,125.66,125.91,125.6,125.78,10700.0,125.3219,125.5713,125.2621,125.4416,10700.0
2012-04-25 11:30:00,125.85,126.12,125.75,126.0,5000.0,125.5114,125.7807,125.4117,125.661,5000.0
2012-04-25 11:40:00,126.06,126.39,126.06,126.32,18900.0,125.7209,126.05,125.7209,125.9802,18900.0
2012-04-25 11:50:00,126.33,126.38,125.8,126.0,17100.0,125.9901,126.04,125.4616,125.661,17100.0
2012-04-25 12:00:00,126.13,126.48,126.13,126.34,6000.0,125.7907,126.1397,125.7907,126.0001,6000.0
2012-04-25 12:10:00,126.36,127.0,126.34,126.72,13100.0,126.0201,126.6583,126.0001,126.3791,13100.0
2012-04-25 12:20:00,126.73,126.83,126.18,126.5,17300.0,126.3891,126.4888,125.8405,126.1597,17300.0
2012-04-25 12:30:00,126.62,127.0,126.37,126.56,5900.0,126.2794,126.6583,126.03,126.2195,5900.0
2012-04-25 12:40:00,126.78,126.83,126.44,126.65,3000.0,126.4389,126.4888,126.0998,126.3093,3000.0
2012-04-25 12:50:00,126.75,126.97,126.67,126.95,6700.0,126.409,126.6284,126.3292,126.6085,6700.0
2012-04-25 13:00:00,126.93,127.16,126.83,127.12,9900.0,126.5885,126.8179,126.4888,126.778,9900.0
2012-04-25 13:10:00,127.12,127.58,127.03,127.3,20300.0,126.778,127.2368,126.6883,126.9575,20300.0
2012-04-25 13:20:00,127.23,127.53,127.06,127.29,15800.0,126.8877,127.1869,126.7182,126.9476,15800.0
2012-04-25 13:30:00,127.31,127.54,127.03,127.13,22000.0,126.9675,127.1969,126.6883,126.788,22000.0
2012-04-25 13:40:00,127.1,127.22,126.96,127.18,10100.0,126.7581,126.8777,126.6184,126.8379,10100.0
2012-04-25 13:50:00,127.14,127.25,126.73,126.88,17000.0,126.798,126.9077,126.3891,126.5387,17000.0
2012-04-25 14:00:00,126.94,127.03,126.69,126.81,15900.0,126.5985,126.6883,126.3492,126.4688,15900.0
2012-04-25 14:10:00,126.94,127.02,126.72,126.86,9800.0,126.5985,126.6783,126.3791,126.5187,9800.0
2012-04-25 14:20:00,126.96,127.22,126.75,126.84,11400.0,126.6184,126.8777,126.409,126.4988,11400.0
2012-04-25 14:30:00,126.8,127.08,126.8,126.96,11300.0,126.4589,126.7381,126.4589,126.6184,11300.0
2012-04-25 14:40:00,127.03,127.55,126.91,127.5,12500.0,126.6883,127.2069,126.5686,127.157,12500.0
2012-04-25 14:50:00,127.42,127.63,127.34,127.53,13400.0,127.0772,127.2866,126.9974,127.1869,13400.0
2012-04-25 15:00:00,127.5,127.56,127.11,127.3,10500.0,127.157,127.2168,126.768,126.9575,10500.0
2012-04-25 15:10:00,127.3,127.63,127.18,127.51,41500.0,126.9575,127.2866,126.8379,127.167,41500.0
2012-04-25 15:20:00,127.51,127.81,127.44,127.47,16100.0,127.167,127.4662,127.0972,127.1271,16100.0
2012-04-25 15:30:00,127.42,127.63,127.02,127.28,22000.0,127.0772,127.2866,126.6783,126.9376,22000.0
2012-04-25 15:40:00,127.33,127.52,127.06,127.43,21900.0,126.9874,127.1769,126.7182,127.0872,21900.0
2012-04-25 15:50:00,127.21,127.48,127.08,127.11,39600.0,126.8678,127.137,126.7381,126.768,39600.0
2012-04-26 09:30:00,143.06,145.04,141.5,144.05,415500.0,142.6751,144.6498,141.1193,143.6625,415500.0
2012-04-26 09:40:00,144.01,144.5,141.58,141.6,139500.0,143.6226,144.1113,141.1991,141.2191,139500.0
2012-04-26 09:50:00,141.81,143.17,141.5,142.0,136700.0,141.4285,142.7848,141.1193,141.618,136700.0
2012-04-26 10:00:00,142.2,142.2,140.46,141.78,132900.0,141.8174,141.8174,140.0821,141.3986,132900.0
2012-04-26 10:10:00,141.91,141.92,140.74,141.9,93600.0,141.5282,141.5382,140.3614,141.5183,93600.0
2012-04-26 10:20:00,141.83,141.84,140.5,141.26,53900.0,141.4484,141.4584,140.122,140.88,53900.0
2012-04-26 10:30:00,141.26,142.49,140.1,141.77,87600.0,140.88,142.1067,139.7231,141.3886,87600.0
2012-04-26 10:40:00,141.77,141.98,141.51,141.63,21800.0,141.3886,141.598,141.1293,141.249,21800.0
2012-04-26 10:50:00,141.72,141.76,140.8,140.99,28000.0,141.3387,141.3786,140.4212,140.6107,28000.0
2012-04-26 11:00:00,141.03,141.13,140.15,140.41,64200.0,140.6506,140.7503,139.773,140.0323,64200.0
2012-04-26 11:10:00,140.34,141.0,139.83,140.0,57500.0,139.9624,140.6207,139.4538,139.6234,57500.0
2012-04-26 11:20:00,140.01,140.01,138.21,138.9,101900.0,139.6333,139.6333,137.8382,138.5263,101900.0
2012-04-26 11:30:00,138.72,140.0,138.5,139.32,36900.0,138.3468,139.6234,138.1274,138.9452,36900.0
2012-04-26 11:40:00,139.33,139.37,138.55,138.74,19500.0,138.9552,138.9951,138.1773,138.3668,19500.0
2012-04-26 11:50:00,138.73,139.08,138.49,138.89,23400.0,138.3568,138.7058,138.1174,138.5163,23400.0
2012-04-26 12:00:00,139.0,139.09,138.6,138.72,19800.0,138.6261,138.7158,138.2271,138.3468,19800.0
2012-04-26 12:10:00,138.73,140.09,138.65,139.93,31200.0,138.3568,139.7131,138.277,139.5536,31200.0
2012-04-26 12:20:00,140.0,140.0,138.34,138.91,40600.0,139.6234,139.6234,137.9678,138.5363,40600.0
2012-04-26 12:30:00,138.88,139.3,138.72,139.0,21400.0,138.5064,138.9252,138.3468,138.6261,21400.0
2012-04-26 12:40:00,138.99,139.13,138.86,139.0,11200.0,138.6161,138.7557,138.4864,138.6261,11200.0
2012-04-26 12:50:00,138.98,139.21,138.8,139.2,20100.0,138.6061,138.8355,138.4266,138.8255,20100.0
2012-04-26 13:00:00,139.12,139.88,139.01,139.76,15100.0,138.7457,139.5037,138.636,139.384,15100.0
2012-04-26 13:10:00,139.82,140.39,139.4,140.21,23800.0,139.4438,140.0123,139.025,139.8328,23800.0
2012-04-26 13:20:00,140.33,140.51,139.75,139.93,16100.0,139.9525,140.132,139.374,139.5536,16100.0
2012-04-26 13:30:00,140.03,140.07,139.37,139.88,14200.0,139.6533,139.6932,138.9951,139.5037,14200.0
2012-04-26 13:40:00,139.8,139.8,138.68,139.18,29300.0,139.4239,139.4239,138.3069,138.8056,29300.0
2012-04-26 13:50:00,139.21,139.21,138.04,138.45,51900.0,138.8355,138.8355,137.6686,138.0775,51900.0
2012-04-26 14:00:00,138.53,139.22,138.53,139.1,27700.0,138.1573,138.8455,138.1573,138.7258,27700.0
2012-04-26 14:10:00,138.95,139.4,138.87,138.96,23900.0,138.5762,139.025,138.4964,138.5862,23900.0
2012-04-26 14:20:00,138.95,139.0,138.72,139.0,26200.0,138.5762,138.6261,138.3468,138.6261,26200.0
2012-04-26 14:30:00,138.97,139.77,138.9,139.37,32000.0,138.5961,139.394,138.5263,138.9951,32000.0
2012-04-26 14:40:00,139.38,139.38,138.67,138.8,28000.0,139.005,139.005,138.2969,138.4266,28000.0
2012-04-26 14:50:00,138.78,139.16,138.78,138.91,37000.0,138.4066,138.7856,138.4066,138.5363,37000.0
2012-04-26 15:00:00,138.91,139.04,138.47,138.47,81000.0,138.5363,138.6659,138.0975,138.0975,81000.0
2012-04-26 15:10:00,138.52,139.08,138.38,138.92,67100.0,138.1473,138.7058,138.0077,138.5463,67100.0
2012-04-26 15:20:00,139.0,139.79,138.98,139.62,52500.0,138.6261,139.4139,138.6061,139.2444,52500.0
2012-04-26 15:30:00,139.64,140.08,139.54,139.75,82800.0,139.2643,139.7031,139.1646,139.374,82800.0
2012-04-26 15:40:00,139.81,139.82,138.87,138.92,63200.0,139.4339,139.4438,138.4964,138.5463,63200.0
2012-04-26 15:50:00,138.91,138.97,138.44,138.64,149500.0,138.5363,138.5961,138.0676,138.267,149500.0
2012-04-27 09:30:00,137.42,138.81,136.48,138.76,60400.0,137.0503,138.4366,136.1128,138.3867,60400.0
2012-04-27 09:40:00,139.1,139.74,138.58,139.2,34000.0,138.7258,139.3641,138.2072,138.8255,34000.0
2012-04-27 09:50:00,138.96,139.49,138.2,138.63,35000.0,138.5862,139.1147,137.8282,138.257,35000.0
2012-04-27 10:00:00,138.63,138.72,136.76,136.8,38600.0,138.257,138.3468,136.3921,136.432,38600.0
2012-04-27 10:10:00,136.89,137.22,135.76,135.76,36700.0,136.5217,136.8508,135.3948,135.3948,36700.0
2012-04-27 10:20:00,135.76,137.06,135.59,136.65,38800.0,135.3948,136.6913,135.2252,136.2824,38800.0
2012-04-27 10:30:00,136.66,137.01,136.52,136.8,13300.0,136.2923,136.6414,136.1527,136.432,13300.0
2012-04-27 10:40:00,136.77,136.81,135.86,136.77,28100.0,136.4021,136.4419,135.4945,136.4021,28100.0
2012-04-27 10:50:00,136.67,137.06,136.56,136.92,13400.0,136.3023,136.6913,136.1926,136.5516,13400.0
2012-04-27 11:00:00,136.89,137.29,136.59,137.29,17900.0,136.5217,136.9207,136.2225,136.9207,17900.0
2012-04-27 11:10:00,137.36,137.85,137.09,137.37,32900.0,136.9905,137.4791,136.7212,137.0004,32900.0
2012-04-27 11:20:00,137.37,138.15,137.33,138.15,23800.0,137.0004,137.7783,136.9605,137.7783,23800.0
2012-04-27 11:30:00,138.24,138.25,138.0,138.13,19200.0,137.8681,137.8781,137.6287,137.7584,19200.0
2012-04-27 11:40:00,138.17,138.39,137.85,138.19,10600.0,137.7983,138.0177,137.4791,137.8182,10600.0
2012-04-27 11:50:00,138.15,138.35,138.1,138.15,8900.0,137.7783,137.9778,137.7285,137.7783,8900.0
2012-04-27 12:00:00,138.21,138.21,137.89,138.0,8200.0,137.8382,137.8382,137.519,137.6287,8200.0
2012-04-27 12:10:00,138.01,138.07,137.94,138.0,11100.0,137.6387,137.6986,137.5689,137.6287,11100.0
2012-04-27 12:20:00,137.95,137.98,137.74,137.92,8000.0,137.5789,137.6088,137.3694,137.549,8000.0
2012-04-27 12:30:00,137.95,138.0,137.64,137.72,9100.0,137.5789,137.6287,137.2697,137.3495,9100.0
2012-04-27 12:40:00,137.74,138.07,137.73,137.95,12600.0,137.3694,137.6986,137.3595,137.5789,12600.0
2012-04-27 12:50:00,137.94,138.06,137.79,137.98,23400.0,137.5689,137.6886,137.4193,137.6088,23400.0
2012-04-27 13:00:00,137.96,138.55,137.92,138.02,17100.0,137.5889,138.1773,137.549,137.6487,17100.0
2012-04-27 13:10:00,138.14,139.0,138.08,138.98,21900.0,137.7684,138.6261,137.7085,138.6061,21900.0
2012-04-27 13:20:00,138.98,139.27,138.9,139.27,10400.0,138.6061,138.8953,138.5263,138.8953,10400.0
2012-04-27 13:30:00,139.19,139.38,139.04,139.33,11600.0,138.8155,139.005,138.6659,138.9552,11600.0
2012-04-27 13:40:00,139.37,139.82,139.37,139.63,21300.0,138.9951,139.4438,138.9951,139.2544,21300.0
2012-04-27 13:50:00,139.65,139.88,139.4,139.45,39700.0,139.2743,139.5037,139.025,139.0748,39700.0
2012-04-27 14:00:00,139.55,139.65,139.4,139.64,20800.0,139.1746,139.2743,139.025,139.2643,20800.0
2012-04-27 14:10:00,139.6,139.69,138.99,139.0,22000.0,139.2244,139.3142,138.6161,138.6261,22000.0
2012-04-27 14:20:00,139.0,139.55,139.0,139.51,20800.0,138.6261,139.1746,138.6261,139.1347,20800.0
2012-04-27 14:30:00,139.41,139.67,139.3,139.5,24500.0,139.0349,139.2943,138.9252,139.1247,24500.0
2012-04-27 14:40:00,139.5,139.77,139.49,139.77,11200.0,139.1247,139.394,139.1147,139.394,11200.0
2012-04-27 14:50:00,139.79,140.27,139.77,140.22,12800.0,139.4139,139.8926,139.394,139.8428,12800.0
2012-04-27 15:00:00,140.23,140.53,140.12,140.52,24600.0,139.8527,140.1519,139.743,140.142,24600.0
2012-04-27 15:10:00,140.45,140.75,140.42,140.68,19100.0,140.0722,140.3713,140.0422,140.3015,19100.0
2012-04-27 15:20:00,140.74,141.1,140.62,141.09,24000.0,140.3614,140.7204,140.2417,140.7104,24000.0
2012-04-27 15:30:00,141.12,141.12,140.67,140.78,20900.0,140.7403,140.7403,140.2916,140.4013,20900.0
2012-04-27 15:40:00,140.71,140.71,139.9,139.97,48500.0,140.3315,140.3315,139.5236,139.5934,48500.0
2012-04-27 15:50:00,140.01,140.3,139.93,139.98,48800.0,139.6333,139.9226,139.5536,139.6034,48800.0
2012-04-30 09:30:00,140.12,140.63,139.63,140.25,30200.0,139.743,140.2517,139.2544,139.8727,30200.0
2012-04-30 09:40:00,140.2,141.41,139.31,139.31,33400.0,139.8228,141.0296,138.9352,138.9352,33400.0
2012-04-30 09:50:00,139.24,139.65,138.89,139.09,32900.0,138.8654,139.2743,138.5163,138.7158,32900.0
2012-04-30 10:00:00,139.19,139.67,138.29,138.33,41300.0,138.8155,139.2943,137.918,137.9579,41300.0
2012-04-30 10:10:00,138.45,138.45,137.71,137.79,19800.0,138.0775,138.0775,137.3395,137.4193,19800.0
2012-04-30 10:20:00,137.77,137.77,136.63,136.65,24900.0,137.3994,137.3994,136.2624,136.2824,24900.0
2012-04-30 10:30:00,136.78,137.2,136.77,137.09,28500.0,136.412,136.8309,136.4021,136.7212,28500.0
2012-04-30 10:40:00,137.18,137.64,137.17,137.64,12800.0,136.8109,137.2697,136.801,137.2697,12800.0
2012-04-30 10:50:00,137.65,137.65,137.05,137.22,42300.0,137.2797,137.2797,136.6813,136.8508,42300.0
2012-04-30 11:00:00,137.25,137.3,137.1,137.2,22200.0,136.8808,136.9306,136.7312,136.8309,22200.0
2012-04-30 11:10:00,137.2,137.23,137.09,137.15,12000.0,136.8309,136.8608,136.7212,136.781,12000.0
2012-04-30 11:20:00,137.12,137.33,137.0,137.26,22700.0,136.7511,136.9605,136.6314,136.8907,22700.0
2012-04-30 11:30:00,137.26,137.64,137.21,137.53,45900.0,136.8907,137.2697,136.8409,137.16,45900.0
2012-04-30 11:40:00,137.5,137.61,137.26,137.58,39800.0,137.1301,137.2398,136.8907,137.2099,39800.0
2012-04-30 11:50:00,137.58,137.91,137.48,137.91,30800.0,137.2099,137.539,137.1101,137.539,30800.0
2012-04-30 12:00:00,138.0,138.0,137.5,137.5,36600.0,137.6287,137.6287,137.1301,137.1301,36600.0
2012-04-30 12:10:00,137.52,137.63,136.93,137.0,20400.0,137.15,137.2597,136.5616,136.6314,20400.0
2012-04-30 12:20:00,137.14,138.17,137.01,138.0,37300.0,136.7711,137.7983,136.6414,137.6287,37300.0
2012-04-30 12:30:00,138.0,138.05,137.69,137.86,14900.0,137.6287,137.6786,137.3196,137.4891,14900.0
2012-04-30 12:40:00,137.79,137.88,137.59,137.85,9400.0,137.4193,137.5091,137.2198,137.4791,9400.0
2012-04-30 12:50:00,137.92,138.08,137.6,137.6,14500.0,137.549,137.7085,137.2298,137.2298,14500.0
2012-04-30 13:00:00,137.66,137.77,137.53,137.7,7000.0,137.2897,137.3994,137.16,137.3296,7000.0
2012-04-30 13:10:00,137.7,137.73,137.24,137.24,6700.0,137.3296,137.3595,136.8708,136.8708,6700.0
2012-04-30 13:20:00,137.28,137.31,136.8,136.82,9900.0,136.9107,136.9406,136.432,136.4519,9900.0
2012-04-30 13:30:00,136.93,137.16,136.8,137.02,31800.0,136.5616,136.791,136.432,136.6514,31800.0
2012-04-30 13:40:00,137.02,137.09,136.94,137.0,9500.0,136.6514,136.7212,136.5716,136.6314,9500.0
2012-04-30 13:50:00,137.05,137.08,136.84,136.92,4100.0,136.6813,136.7112,136.4719,136.5516,4100.0
2012-04-30 14:00:00,136.92,136.94,136.52,136.83,16100.0,136.5516,136.5716,136.1527,136.4619,16100.0
2012-04-30 14:10:00,136.81,136.87,136.6,136.6,14300.0,136.4419,136.5018,136.2325,136.2325,14300.0
2012-04-30 14:20:00,136.6,136.76,136.41,136.47,14600.0,136.2325,136.3921,136.043,136.1029,14600.0
2012-04-30 14:30:00,136.54,136.62,136.02,136.02,22000.0,136.1727,136.2525,135.6541,135.6541,22000.0
2012-04-30 14:40:00,136.11,136.45,136.04,136.42,21000.0,135.7438,136.0829,135.674,136.053,21000.0
2012-04-30 14:50:00,136.5,136.53,136.16,136.26,15800.0,136.1328,136.1627,135.7937,135.8934,15800.0
2012-04-30 15:00:00,136.26,136.46,135.88,135.93,29200.0,135.8934,136.0929,135.5144,135.5643,29200.0
2012-04-30 15:10:00,135.94,136.0,135.74,135.99,126200.0,135.5743,135.6341,135.3748,135.6242,126200.0
2012-04-30 15:20:00,135.94,136.0,135.77,135.81,33900.0,135.5743,135.6341,135.4047,135.4446,33900.0
2012-04-30 15:30:00,135.81,136.0,135.61,135.75,42700.0,135.4446,135.6341,135.2452,135.3848,42700.0
2012-04-30 15:40:00,135.74,135.81,135.29,135.5,50300.0,135.3748,135.4446,134.926,135.1355,50300.0
2012-04-30 15:50:00,135.46,135.63,135.2,135.27,123900.0,135.0956,135.2651,134.8363,134.9061,123900.0
2012-05-01 09:30:00,134.94,137.54,133.9,134.6,21700.0,134.577,137.17,133.5398,134.2379,21700.0
2012-05-01 09:40:00,134.6,135.22,134.2,134.38,29500.0,134.2379,134.8562,133.839,134.0185,29500.0
2012-05-01 09:50:00,134.35,135.08,133.58,133.89,27400.0,133.9886,134.7166,133.2206,133.5298,27400.0
2012-05-01 10:00:00,134.01,135.06,134.01,134.63,36400.0,133.6495,134.6967,133.6495,134.2678,36400.0
2012-05-01 10:10:00,134.53,135.1,134.46,134.95,17200.0,134.1681,134.7365,134.0983,134.5869,17200.0
2012-05-01 10:20:00,135.09,135.73,134.92,135.45,42900.0,134.7266,135.3649,134.557,135.0856,42900.0
2012-05-01 10:30:00,135.54,135.55,134.9,135.15,43500.0,135.1754,135.1853,134.5371,134.7864,43500.0
2012-05-01 10:40:00,135.09,135.44,135.05,135.15,16500.0,134.7266,135.0756,134.6867,134.7864,16500.0
2012-05-01 10:50:00,135.15,135.17,134.75,134.82,13100.0,134.7864,134.8064,134.3875,134.4573,13100.0
2012-05-01 11:00:00,134.81,134.81,134.1,134.2,20800.0,134.4473,134.4473,133.7392,133.839,20800.0
2012-05-01 11:10:00,134.22,134.45,133.99,134.41,18800.0,133.8589,134.0883,133.6295,134.0484,18800.0
2012-05-01 11:20:00,134.43,134.75,134.38,134.69,189600.0,134.0683,134.3875,134.0185,134.3276,189600.0
2012-05-01 11:30:00,134.73,134.87,134.15,134.15,15500.0,134.3675,134.5072,133.7891,133.7891,15500.0
2012-05-01 11:40:00,134.16,134.67,134.05,134.4,61900.0,133.7991,134.3077,133.6894,134.0384,61900.0
2012-05-01 11:50:00,134.39,135.01,134.25,134.64,13300.0,134.0285,134.6468,133.8888,134.2778,13300.0
2012-05-01 12:00:00,134.7,134.82,134.35,134.43,13700.0,134.3376,134.4573,133.9886,134.0683,13700.0
2012-05-01 12:10:00,134.43,134.45,134.16,134.35,13400.0,134.0683,134.0883,133.7991,133.9886,13400.0
2012-05-01 12:20:00,134.34,134.51,134.18,134.19,11500.0,133.9786,134.1481,133.819,133.829,11500.0
2012-05-01 12:30:00,134.22,134.4,134.22,134.25,10600.0,133.8589,134.0384,133.8589,133.8888,10600.0
2012-05-01 12:40:00,134.25,134.84,134.19,134.83,22100.0,133.8888,134.4772,133.829,134.4673,22100.0
2012-05-01 12:50:00,134.84,135.47,134.81,135.47,19100.0,134.4772,135.1055,134.4473,135.1055,19100.0
2012-05-01 13:00:00,135.46,135.71,135.22,135.22,24400.0,135.0956,135.3449,134.8562,134.8562,24400.0
2012-05-01 13:10:00,135.26,135.37,135.01,135.32,16500.0,134.8961,135.0058,134.6468,134.956,16500.0
2012-05-01 13:20:00,135.31,135.31,135.05,135.28,35300.0,134.946,134.946,134.6867,134.9161,35300.0
2012-05-01 13:30:00,135.23,135.23,134.95,134.95,12500.0,134.8662,134.8662,134.5869,134.5869,12500.0
2012-05-01 13:40:00,134.91,135.01,134.75,134.76,11500.0,134.5471,134.6468,134.3875,134.3975,11500.0
2012-05-01 13:50:00,134.75,134.94,134.67,134.83,11600.0,134.3875,134.577,134.3077,134.4673,11600.0
2012-05-01 14:00:00,134.91,134.91,134.45,134.62,18700.0,134.5471,134.5471,134.0883,134.2578,18700.0
2012-05-01 14:10:00,134.66,135.21,134.46,135.2,27300.0,134.2977,134.8462,134.0983,134.8363,27300.0
2012-05-01 14:20:00,135.21,135.3,134.88,135.25,19200.0,134.8462,134.936,134.5171,134.8861,19200.0
2012-05-01 14:30:00,135.27,135.52,135.21,135.43,11400.0,134.9061,135.1554,134.8462,135.0657,11400.0
2012-05-01 14:40:00,135.38,135.42,135.13,135.37,16900.0,135.0158,135.0557,134.7665,135.0058,16900.0
2012-05-01 14:50:00,135.42,135.64,135.32,135.41,22500.0,135.0557,135.2751,134.956,135.0457,22500.0
2012-05-01 15:00:00,135.34,135.65,135.34,135.62,18200.0,134.9759,135.2851,134.9759,135.2551,18200.0
2012-05-01 15:10:00,135.61,135.74,135.31,135.52,45600.0,135.2452,135.3748,134.946,135.1554,45600.0
2012-05-01 15:20:00,135.55,135.63,135.08,135.17,43000.0,135.1853,135.2651,134.7166,134.8064,43000.0
2012-05-01 15:30:00,135.18,135.18,134.6,134.67,19500.0,134.8163,134.8163,134.2379,134.3077,19500.0
2012-05-01 15:40:00,134.66,134.93,134.61,134.82,25700.0,134.2977,134.567,134.2479,134.4573,25700.0
2012-05-01 15:50:00,134.82,134.82,134.36,134.37,60300.0,134.4573,134.4573,133.9985,134.0085,60300.0
2012-05-02 09:30:00,134.08,135.5,134.0,135.5,8200.0,133.7193,135.1355,133.6395,135.1355,8200.0
2012-05-02 09:40:00,135.38,136.18,135.36,135.58,12400.0,135.0158,135.8136,134.9958,135.2153,12400.0
2012-05-02 09:50:00,135.56,135.56,134.78,135.05,9400.0,135.1953,135.1953,134.4174,134.6867,9400.0
2012-05-02 10:00:00,134.96,135.36,134.66,134.82,7800.0,134.5969,134.9958,134.2977,134.4573,7800.0
2012-05-02 10:10:00,134.95,135.0,134.37,134.48,8300.0,134.5869,134.6368,134.0085,134.1182,8300.0
2012-05-02 10:20:00,134.5,135.26,134.41,134.9,25600.0,134.1382,134.8961,134.0484,134.5371,25600.0
2012-05-02 10:30:00,134.87,134.96,134.61,134.81,9700.0,134.5072,134.5969,134.2479,134.4473,9700.0
2012-05-02 10:40:00,134.88,135.47,134.88,135.41,6700.0,134.5171,135.1055,134.5171,135.0457,6700.0
2012-05-02 10:50:00,135.43,136.4,135.42,136.24,13900.0,135.0657,136.033,135.0557,135.8735,13900.0
2012-05-02 11:00:00,136.2,136.53,136.2,136.38,7800.0,135.8336,136.1627,135.8336,136.0131,7800.0
2012-05-02 11:10:00,136.4,136.97,136.4,136.97,7700.0,136.033,136.6015,136.033,136.6015,7700.0
2012-05-02 11:20:00,136.97,137.38,136.86,137.0,15700.0,136.6015,137.0104,136.4918,136.6314,15700.0
2012-05-02 11:30:00,137.02,137.46,136.94,137.41,4900.0,136.6514,137.0902,136.5716,137.0403,4900.0
2012-05-02 11:40:00,137.42,137.42,136.85,137.26,5600.0,137.0503,137.0503,136.4818,136.8907,5600.0
2012-05-02 11:50:00,137.26,137.73,137.26,137.7,16100.0,136.8907,137.3595,136.8907,137.3296,16100.0
2012-05-02 12:00:00,137.69,137.97,137.36,137.89,11900.0,137.3196,137.5988,136.9905,137.519,11900.0
2012-05-02 12:10:00,137.97,138.38,137.91,138.27,14000.0,137.5988,138.0077,137.539,137.898,14000.0
2012-05-02 12:20:00,138.25,138.71,138.13,138.2,20500.0,137.8781,138.3368,137.7584,137.8282,20500.0
2012-05-02 12:30:00,138.21,138.42,138.06,138.32,12000.0,137.8382,138.0476,137.6886,137.9479,12000.0
2012-05-02 12:40:00,138.4,138.42,138.18,138.25,12300.0,138.0277,138.0476,137.8083,137.8781,12300.0
2012-05-02 12:50:00,138.26,138.42,138.25,138.38,6900.0,137.888,138.0476,137.8781,138.0077,6900.0
2012-05-02 13:00:00,138.38,138.43,138.33,138.34,5000.0,138.0077,138.0576,137.9579,137.9678,5000.0
2012-05-02 13:10:00,138.25,138.39,138.2,138.3,8100.0,137.8781,138.0177,137.8282,137.9279,8100.0
2012-05-02 13:20:00,138.3,138.45,138.3,138.3,11400.0,137.9279,138.0775,137.9279,137.9279,11400.0
2012-05-02 13:30:00,138.31,138.41,138.3,138.36,5500.0,137.9379,138.0376,137.9279,137.9878,5500.0
2012-05-02 13:40:00,138.37,138.73,138.3,138.58,12300.0,137.9977,138.3568,137.9279,138.2072,12300.0
2012-05-02 13:50:00,138.59,138.64,138.08,138.08,17300.0,138.2172,138.267,137.7085,137.7085,17300.0
2012-05-02 14:00:00,138.14,138.26,138.0,138.26,7000.0,137.7684,137.888,137.6287,137.888,7000.0
2012-05-02 14:10:00,138.26,138.37,138.19,138.37,6300.0,137.888,137.9977,137.8182,137.9977,6300.0
2012-05-02 14:20:00,138.32,138.41,138.16,138.19,8400.0,137.9479,138.0376,137.7883,137.8182,8400.0
2012-05-02 14:30:00,138.09,138.17,137.66,137.85,73600.0,137.7185,137.7983,137.2897,137.4791,73600.0
2012-05-02 14:40:00,137.88,137.88,137.5,137.8,10200.0,137.5091,137.5091,137.1301,137.4293,10200.0
2012-05-02 14:50:00,137.78,137.78,137.5,137.5,6400.0,137.4093,137.4093,137.1301,137.1301,6400.0
2012-05-02 15:00:00,137.51,137.6,137.22,137.22,5600.0,137.1401,137.2298,136.8508,136.8508,5600.0
2012-05-02 15:10:00,137.16,137.47,137.11,137.19,42400.0,136.791,137.1002,136.7411,136.8209,42400.0
2012-05-02 15:20:00,137.2,137.26,136.97,137.05,13700.0,136.8309,136.8907,136.6015,136.6813,13700.0
2012-05-02 15:30:00,136.99,137.1,136.89,137.08,6700.0,136.6215,136.7312,136.5217,136.7112,6700.0
2012-05-02 15:40:00,137.05,137.72,137.03,137.42,14300.0,136.6813,137.3495,136.6614,137.0503,14300.0
2012-05-02 15:50:00,137.36,137.46,137.14,137.25,23400.0,136.9905,137.0902,136.7711,136.8808,23400.0
2012-05-03 09:30:00,137.2,138.73,136.38,136.4,15700.0,136.8309,138.3568,136.0131,136.033,15700.0
2012-05-03 09:40:00,136.4,136.47,135.5,135.61,14700.0,136.033,136.1029,135.1355,135.2452,14700.0
2012-05-03 09:50:00,135.61,136.35,135.59,136.35,36600.0,135.2452,135.9832,135.2252,135.9832,36600.0
2012-05-03 10:00:00,136.06,136.1,135.6,135.81,9000.0,135.694,135.7339,135.2352,135.4446,9000.0
2012-05-03 10:10:00,135.79,136.23,135.53,136.0,11900.0,135.4247,135.8635,135.1654,135.6341,11900.0
2012-05-03 10:20:00,135.95,136.24,135.18,136.03,12000.0,135.5843,135.8735,134.8163,135.664,12000.0
2012-05-03 10:30:00,136.04,136.59,135.91,136.59,5100.0,135.674,136.2225,135.5444,136.2225,5100.0
2012-05-03 10:40:00,136.64,136.71,136.31,136.37,5600.0,136.2724,136.3422,135.9433,136.0031,5600.0
2012-05-03 10:50:00,136.5,137.11,136.08,137.11,9400.0,136.1328,136.7411,135.7139,136.7411,9400.0
2012-05-03 11:00:00,137.04,137.16,136.34,136.41,9800.0,136.6713,136.791,135.9732,136.043,9800.0
2012-05-03 11:10:00,136.5,136.54,136.01,136.11,6400.0,136.1328,136.1727,135.6441,135.7438,6400.0
2012-05-03 11:20:00,136.03,136.33,135.76,135.76,5800.0,135.664,135.9632,135.3948,135.3948,5800.0
2012-05-03 11:30:00,135.64,135.94,135.56,135.8,4300.0,135.2751,135.5743,135.1953,135.4347,4300.0
2012-05-03 11:40:00,135.71,135.98,135.17,135.17,6300.0,135.3449,135.6142,134.8064,134.8064,6300.0
2012-05-03 11:50:00,135.12,135.37,135.03,135.28,7600.0,134.7565,135.0058,134.6667,134.9161,7600.0
2012-05-03 12:00:00,135.29,135.29,134.59,134.59,8300.0,134.926,134.926,134.2279,134.2279,8300.0
2012-05-03 12:10:00,134.58,134.83,134.39,134.49,13400.0,134.2179,134.4673,134.0285,134.1282,13400.0
2012-05-03 12:20:00,134.49,135.13,134.47,134.9,24500.0,134.1282,134.7665,134.1082,134.5371,24500.0
2012-05-03 12:30:00,134.91,135.07,134.6,134.62,7300.0,134.5471,134.7066,134.2379,134.2578,7300.0
2012-05-03 12:40:00,134.69,134.69,134.22,134.4,8400.0,134.3276,134.3276,133.8589,134.0384,8400.0
2012-05-03 12:50:00,134.34,134.72,134.34,134.61,4800.0,133.9786,134.3576,133.9786,134.2479,4800.0
2012-05-03 13:00:00,134.56,134.56,134.4,134.44,7300.0,134.198,134.198,134.0384,134.0783,7300.0
2012-05-03 13:10:00,134.48,134.72,134.07,134.12,11600.0,134.1182,134.3576,133.7093,133.7592,11600.0
2012-05-03 13:20:00,134.15,134.58,134.03,134.46,7800.0,133.7891,134.2179,133.6694,134.0983,7800.0
2012-05-03 13:30:00,134.38,134.38,133.96,134.09,4400.0,134.0185,134.0185,133.5996,133.7293,4400.0
2012-05-03 13:40:00,134.11,134.11,133.35,133.35,9700.0,133.7492,133.7492,132.9913,132.9913,9700.0
2012-05-03 13:50:00,133.42,133.98,133.42,133.73,6600.0,133.0611,133.6196,133.0611,133.3702,6600.0
2012-05-03 14:00:00,133.65,133.65,133.38,133.49,6100.0,133.2904,133.2904,133.0212,133.1309,6100.0
2012-05-03 14:10:00,133.73,134.02,133.73,133.86,7000.0,133.3702,133.6595,133.3702,133.4999,7000.0
2012-05-03 14:20:00,133.76,133.81,133.45,133.57,6800.0,133.4001,133.45,133.091,133.2107,6800.0
2012-05-03 14:30:00,133.6,133.6,133.35,133.4,8000.0,133.2406,133.2406,132.9913,133.0411,8000.0
2012-05-03 14:40:00,133.39,133.39,132.95,133.01,10700.0,133.0311,133.0311,132.5923,132.6522,10700.0
2012-05-03 14:50:00,132.96,133.36,132.96,133.25,6400.0,132.6023,133.0012,132.6023,132.8915,6400.0
2012-05-03 15:00:00,133.3,133.77,133.28,133.54,7200.0,132.9414,133.4101,132.9214,133.1807,7200.0
2012-05-03 15:10:00,133.67,134.34,133.66,134.19,12000.0,133.3104,133.9786,133.3004,133.829,12000.0
2012-05-03 15:20:00,134.16,134.44,134.09,134.3,8100.0,133.7991,134.0783,133.7293,133.9387,8100.0
2012-05-03 15:30:00,134.27,134.54,134.15,134.21,10200.0,133.9088,134.1781,133.7891,133.8489,10200.0
2012-05-03 15:40:00,134.15,134.49,133.82,133.86,16700.0,133.7891,134.1282,133.46,133.4999,16700.0
2012-05-03 15:50:00,133.77,134.04,133.72,133.92,41200.0,133.4101,133.6794,133.3603,133.5597,41200.0
2012-05-04 09:30:00,132.53,132.53,130.45,130.62,39000.0,132.1735,132.1735,130.0991,130.2686,39000.0
2012-05-04 09:40:00,130.8,130.8,129.31,129.86,37100.0,130.4481,130.4481,128.9621,129.5106,37100.0
2012-05-04 09:50:00,129.84,130.63,129.72,130.17,23000.0,129.4907,130.2786,129.371,129.8198,23000.0
2012-05-04 10:00:00,130.34,131.12,130.16,131.0,44400.0,129.9894,130.7673,129.8098,130.6476,44400.0
2012-05-04 10:10:00,131.05,131.34,130.77,131.18,23100.0,130.6974,130.9867,130.4182,130.8271,23100.0
2012-05-04 10:20:00,131.17,131.66,130.89,130.98,23700.0,130.8171,131.3058,130.5379,130.6276,23700.0
2012-05-04 10:30:00,130.99,131.36,130.68,130.68,20500.0,130.6376,131.0066,130.3284,130.3284,20500.0
2012-05-04 10:40:00,130.68,131.3,130.32,131.3,19100.0,130.3284,130.9468,129.9694,130.9468,19100.0
2012-05-04 10:50:00,131.3,132.21,131.09,132.08,32600.0,130.9468,131.8543,130.7373,131.7247,32600.0
2012-05-04 11:00:00,132.17,132.55,131.39,131.86,21400.0,131.8144,132.1934,131.0365,131.5053,21400.0
2012-05-04 11:10:00,131.97,132.13,131.56,131.59,14600.0,131.615,131.7745,131.2061,131.236,14600.0
2012-05-04 11:20:00,131.72,131.91,131.41,131.63,9400.0,131.3656,131.5551,131.0565,131.2759,9400.0
2012-05-04 11:30:00,131.54,131.85,131.51,131.78,15000.0,131.1861,131.4953,131.1562,131.4255,15000.0
2012-05-04 11:40:00,131.88,132.26,131.8,132.26,7100.0,131.5252,131.9042,131.4454,131.9042,7100.0
2012-05-04 11:50:00,132.4,132.42,131.72,131.75,8000.0,132.0438,132.0638,131.3656,131.3956,8000.0
2012-05-04 12:00:00,131.69,131.94,131.55,131.89,9900.0,131.3357,131.585,131.1961,131.5352,9900.0
2012-05-04 12:10:00,131.91,132.39,131.84,132.06,7200.0,131.5551,132.0338,131.4853,131.7047,7200.0
2012-05-04 12:20:00,132.23,132.29,131.52,131.86,8200.0,131.8743,131.9341,131.1662,131.5053,8200.0
2012-05-04 12:30:00,131.99,132.0,131.47,131.55,4300.0,131.6349,131.6449,131.1163,131.1961,4300.0
2012-05-04 12:40:00,131.61,131.87,131.61,131.81,4400.0,131.2559,131.5152,131.2559,131.4554,4400.0
2012-05-04 12:50:00,131.78,132.17,131.34,131.65,11100.0,131.4255,131.8144,130.9867,131.2958,11100.0
2012-05-04 13:00:00,131.68,131.73,131.27,131.27,4000.0,131.3257,131.3756,130.9168,130.9168,4000.0
2012-05-04 13:10:00,131.24,131.44,131.16,131.31,4800.0,130.8869,131.0864,130.8071,130.9567,4800.0
2012-05-04 13:20:00,131.29,131.38,131.11,131.11,9800.0,130.9368,131.0266,130.7573,130.7573,9800.0
2012-05-04 13:30:00,131.09,131.18,130.71,131.18,10300.0,130.7373,130.8271,130.3584,130.8271,10300.0
2012-05-04 13:40:00,131.13,131.19,130.86,131.19,10500.0,130.7772,130.8371,130.508,130.8371,10500.0
2012-05-04 13:50:00,131.15,131.48,131.08,131.3,7500.0,130.7972,131.1263,130.7274,130.9468,7500.0
2012-05-04 14:00:00,131.25,131.42,131.15,131.36,9000.0,130.8969,131.0664,130.7972,131.0066,9000.0
2012-05-04 14:10:00,131.36,131.64,131.21,131.61,9200.0,131.0066,131.2859,130.857,131.2559,9200.0
2012-05-04 14:20:00,131.65,131.75,131.32,131.68,7500.0,131.2958,131.3956,130.9667,131.3257,7500.0
2012-05-04 14:30:00,131.68,131.71,131.2,131.27,14100.0,131.3257,131.3557,130.847,130.9168,14100.0
2012-05-04 14:40:00,131.24,131.42,131.2,131.42,4700.0,130.8869,131.0664,130.847,131.0664,4700.0
2012-05-04 14:50:00,131.4,131.4,131.07,131.2,13800.0,131.0465,131.0465,130.7174,130.847,13800.0
2012-05-04 15:00:00,131.23,131.39,131.05,131.09,4400.0,130.877,131.0365,130.6974,130.7373,4400.0
2012-05-04 15:10:00,131.04,131.28,131.0,131.0,11100.0,130.6875,130.9268,130.6476,130.6476,11100.0
2012-05-04 15:20:00,130.91,131.27,130.91,131.16,10800.0,130.5578,130.9168,130.5578,130.8071,10800.0
2012-05-04 15:30:00,131.16,131.28,131.06,131.11,24300.0,130.8071,130.9268,130.7074,130.7573,24300.0
2012-05-04 15:40:00,131.12,131.68,131.06,131.6,28700.0,130.7673,131.3257,130.7074,131.246,28700.0
2012-05-04 15:50:00,131.62,131.75,131.25,131.38,43400.0,131.2659,131.3956,130.8969,131.0266,43400.0
2012-05-07 09:30:00,131.11,131.38,129.85,130.3,37900.0,130.7573,131.0266,129.5007,129.9495,37900.0
2012-05-07 09:40:00,130.31,130.81,130.01,130.29,19700.0,129.9594,130.4581,129.6602,129.9395,19700.0
2012-05-07 09:50:00,130.24,131.41,130.08,131.21,24900.0,129.8896,131.0565,129.7301,130.857,24900.0
2012-05-07 10:00:00,131.28,131.74,131.24,131.53,39500.0,130.9268,131.3856,130.8869,131.1761,39500.0
2012-05-07 10:10:00,131.56,131.73,130.68,130.75,18900.0,131.2061,131.3756,130.3284,130.3982,18900.0
2012-05-07 10:20:00,130.7,131.2,130.62,130.75,9600.0,130.3484,130.847,130.2686,130.3982,9600.0
2012-05-07 10:30:00,130.74,130.86,130.49,130.63,23800.0,130.3883,130.508,130.1389,130.2786,23800.0
2012-05-07 10:40:00,130.62,130.91,130.5,130.58,14900.0,130.2686,130.5578,130.1489,130.2287,14900.0
2012-05-07 10:50:00,130.65,130.94,130.45,130.54,21900.0,130.2985,130.5877,130.0991,130.1888,21900.0
2012-05-07 11:00:00,130.56,130.71,130.08,130.14,10000.0,130.2088,130.3584,129.7301,129.7899,10000.0
2012-05-07 11:10:00,130.09,130.46,129.63,130.0,17700.0,129.74,130.109,129.2813,129.6503,17700.0
2012-05-07 11:20:00,129.96,130.14,129.87,130.06,3800.0,129.6104,129.7899,129.5206,129.7101,3800.0
2012-05-07 11:30:00,130.04,130.16,129.92,130.14,4200.0,129.6902,129.8098,129.5705,129.7899,4200.0
2012-05-07 11:40:00,130.13,130.19,129.89,129.89,5400.0,129.7799,129.8398,129.5406,129.5406,5400.0
2012-05-07 11:50:00,130.01,130.1,129.63,129.81,5400.0,129.6602,129.75,129.2813,129.4608,5400.0
2012-05-07 12:00:00,129.74,129.89,129.47,129.53,7700.0,129.391,129.5406,129.1217,129.1815,7700.0
2012-05-07 12:10:00,129.53,129.73,129.39,129.46,7400.0,129.1815,129.381,129.0419,129.1117,7400.0
2012-05-07 12:20:00,129.4,130.01,129.4,130.01,10700.0,129.0519,129.6602,129.0519,129.6602,10700.0
2012-05-07 12:30:00,130.01,130.18,129.78,129.84,13200.0,129.6602,129.8298,129.4309,129.4907,13200.0
2012-05-07 12:40:00,129.77,130.0,129.52,129.89,20900.0,129.4209,129.6503,129.1716,129.5406,20900.0
2012-05-07 12:50:00,130.0,130.23,129.94,130.08,26400.0,129.6503,129.8796,129.5904,129.7301,26400.0
2012-05-07 13:00:00,130.25,130.46,130.25,130.29,8000.0,129.8996,130.109,129.8996,129.9395,8000.0
2012-05-07 13:10:00,130.35,130.84,130.26,130.77,4700.0,129.9993,130.488,129.9096,130.4182,4700.0
2012-05-07 13:20:00,130.84,131.15,130.71,130.72,8500.0,130.488,130.7972,130.3584,130.3683,8500.0
2012-05-07 13:30:00,130.68,131.23,130.65,131.12,7200.0,130.3284,130.877,130.2985,130.7673,7200.0
2012-05-07 13:40:00,131.12,131.44,131.09,131.42,14000.0,130.7673,131.0864,130.7373,131.0664,14000.0
2012-05-07 13:50:00,131.43,132.0,131.32,131.79,11400.0,131.0764,131.6449,130.9667,131.4354,11400.0
2012-05-07 14:00:00,131.81,131.91,131.57,131.67,15600.0,131.4554,131.5551,131.216,131.3158,15600.0
2012-05-07 14:10:00,131.74,131.75,130.7,130.75,23400.0,131.3856,131.3956,130.3484,130.3982,23400.0
2012-05-07 14:20:00,130.76,130.85,130.71,130.74,12800.0,130.4082,130.498,130.3584,130.3883,12800.0
2012-05-07 14:30:00,130.77,130.81,130.42,130.59,27900.0,130.4182,130.4581,130.0691,130.2387,27900.0
2012-05-07 14:40:00,130.55,130.74,130.55,130.69,25900.0,130.1988,130.3883,130.1988,130.3384,25900.0
2012-05-07 14:50:00,130.72,130.86,130.6,130.69,13600.0,130.3683,130.508,130.2487,130.3384,13600.0
2012-05-07 15:00:00,130.74,130.9,130.64,130.89,7400.0,130.3883,130.5478,130.2885,130.5379,7400.0
2012-05-07 15:10:00,130.89,131.05,130.84,130.98,8600.0,130.5379,130.6974,130.488,130.6276,8600.0
2012-05-07 15:20:00,130.94,131.11,130.52,130.61,13200.0,130.5877,130.7573,130.1689,130.2586,13200.0
2012-05-07 15:30:00,130.56,130.81,130.18,130.46,15200.0,130.2088,130.4581,129.8298,130.109,15200.0
2012-05-07 15:40:00,130.39,130.77,130.25,130.71,21300.0,130.0392,130.4182,129.8996,130.3584,21300.0
2012-05-07 15:50:00,130.7,130.95,130.18,130.25,65000.0,130.3484,130.5977,129.8298,129.8996,65000.0
2012-05-08 09:30:00,128.97,131.5,128.97,129.88,28300.0,128.623,131.1462,128.623,129.5306,28300.0
2012-05-08 09:40:00,129.63,130.34,129.48,130.06,23700.0,129.2813,129.9894,129.1317,129.7101,23700.0
2012-05-08 09:50:00,130.01,130.58,129.99,130.17,20900.0,129.6602,130.2287,129.6403,129.8198,20900.0
2012-05-08 10:00:00,130.07,130.08,129.5,130.0,17100.0,129.7201,129.7301,129.1516,129.6503,17100.0
2012-05-08 10:10:00,130.08,130.11,128.64,128.64,23800.0,129.7301,129.76,128.2939,128.2939,23800.0
2012-05-08 10:20:00,128.58,128.7,128.0,128.14,26700.0,128.2341,128.3538,127.6556,127.7953,26700.0
2012-05-08 10:30:00,128.23,128.23,126.94,126.94,25500.0,127.885,127.885,126.5985,126.5985,25500.0
2012-05-08 10:40:00,127.16,127.37,126.59,126.88,20200.0,126.8179,127.0273,126.2494,126.5387,20200.0
2012-05-08 10:50:00,126.88,127.02,126.7,126.76,21100.0,126.5387,126.6783,126.3591,126.419,21100.0
2012-05-08 11:00:00,126.85,127.0,126.44,126.46,14000.0,126.5087,126.6583,126.0998,126.1198,14000.0
2012-05-08 11:10:00,126.48,126.54,125.65,126.24,35000.0,126.1397,126.1996,125.312,125.9004,35000.0
2012-05-08 11:20:00,126.24,127.35,126.23,127.29,23700.0,125.9004,127.0074,125.8904,126.9476,23700.0
2012-05-08 11:30:00,127.3,127.84,127.2,127.73,13000.0,126.9575,127.4961,126.8578,127.3864,13000.0
2012-05-08 11:40:00,127.8,128.09,127.72,127.8,27700.0,127.4562,127.7454,127.3764,127.4562,27700.0
2012-05-08 11:50:00,127.79,128.64,127.7,128.59,19500.0,127.4462,128.2939,127.3565,128.2441,19500.0
2012-05-08 12:00:00,128.6,128.83,128.07,128.13,9800.0,128.254,128.4834,127.7255,127.7853,9800.0
2012-05-08 12:10:00,128.15,128.15,127.94,128.14,13800.0,127.8052,127.8052,127.5958,127.7953,13800.0
2012-05-08 12:20:00,128.18,128.2,127.81,128.06,8400.0,127.8352,127.8551,127.4662,127.7155,8400.0
2012-05-08 12:30:00,128.2,128.49,128.09,128.45,10200.0,127.8551,128.1443,127.7454,128.1044,10200.0
2012-05-08 12:40:00,128.43,128.52,128.08,128.13,12200.0,128.0845,128.1742,127.7354,127.7853,12200.0
2012-05-08 12:50:00,128.13,128.41,127.79,127.79,17400.0,127.7853,128.0645,127.4462,127.4462,17400.0
2012-05-08 13:00:00,127.88,128.18,127.79,128.1,10500.0,127.536,127.8352,127.4462,127.7554,10500.0
2012-05-08 13:10:00,128.05,128.66,128.02,128.59,15700.0,127.7055,128.3139,127.6756,128.2441,15700.0
2012-05-08 13:20:00,128.59,128.79,128.39,128.71,10100.0,128.2441,128.4435,128.0446,128.3637,10100.0
2012-05-08 13:30:00,128.66,128.99,128.46,128.8,12200.0,128.3139,128.643,128.1144,128.4535,12200.0
2012-05-08 13:40:00,128.79,128.97,128.6,128.92,15400.0,128.4435,128.623,128.254,128.5732,15400.0
2012-05-08 13:50:00,128.94,129.14,128.53,128.96,23700.0,128.5931,128.7926,128.1842,128.6131,23700.0
2012-05-08 14:00:00,129.03,129.05,128.64,128.9,18900.0,128.6829,128.7028,128.2939,128.5532,18900.0
2012-05-08 14:10:00,128.93,129.01,128.59,128.91,14700.0,128.5831,128.6629,128.2441,128.5632,14700.0
2012-05-08 14:20:00,128.96,129.49,128.92,129.49,15100.0,128.6131,129.1416,128.5732,129.1416,15100.0
2012-05-08 14:30:00,129.53,129.73,129.22,129.43,24000.0,129.1815,129.381,128.8724,129.0818,24000.0
2012-05-08 14:40:00,129.53,129.81,129.47,129.66,21200.0,129.1815,129.4608,129.1217,129.3112,21200.0
2012-05-08 14:50:00,129.69,131.06,128.5,129.65,132800.0,129.3411,130.7074,128.1543,129.3012,132800.0
2012-05-08 15:00:00,129.56,129.75,129.3,129.54,17400.0,129.2114,129.4009,128.9521,129.1915,17400.0
2012-05-08 15:10:00,129.6,130.02,126.51,129.59,230900.0,129.2513,129.6702,126.1697,129.2414,230900.0
2012-05-08 15:20:00,129.51,131.45,128.21,130.28,218700.0,129.1616,131.0964,127.8651,129.9295,218700.0
2012-05-08 15:30:00,130.55,131.0,129.66,130.83,39900.0,130.1988,130.6476,129.3112,130.478,39900.0
2012-05-08 15:40:00,130.82,130.99,130.3,130.43,34700.0,130.4681,130.6376,129.9495,130.0791,34700.0
2012-05-08 15:50:00,130.47,131.06,130.41,130.93,86300.0,130.119,130.7074,130.0592,130.5778,86300.0
2012-05-09 09:30:00,127.64,128.58,126.67,128.53,32200.0,127.2966,128.2341,126.3292,128.1842,32200.0
2012-05-09 09:40:00,128.8,130.5,128.6,130.46,28900.0,128.4535,130.1489,128.254,130.109,28900.0
2012-05-09 09:50:00,130.26,130.69,129.35,129.8,19000.0,129.9096,130.3384,129.002,129.4508,19000.0
2012-05-09 10:00:00,129.83,129.94,128.28,128.44,30500.0,129.4807,129.5904,127.9349,128.0945,30500.0
2012-05-09 10:10:00,128.39,128.92,127.55,127.95,26800.0,128.0446,128.5732,127.2069,127.6058,26800.0
2012-05-09 10:20:00,127.99,128.08,126.7,126.7,21000.0,127.6457,127.7354,126.3591,126.3591,21000.0
2012-05-09 10:30:00,126.83,128.41,126.46,128.29,57000.0,126.4888,128.0645,126.1198,127.9449,57000.0
2012-05-09 10:40:00,128.33,128.38,127.46,128.25,48300.0,127.9848,128.0346,127.1171,127.905,48300.0
2012-05-09 10:50:00,128.23,128.75,127.97,128.68,27700.0,127.885,128.4036,127.6257,128.3338,27700.0
2012-05-09 11:00:00,128.59,129.25,128.44,129.07,14700.0,128.2441,128.9023,128.0945,128.7228,14700.0
2012-05-09 11:10:00,129.2,130.16,129.16,130.14,47000.0,128.8524,129.8098,128.8125,129.7899,47000.0
2012-05-09 11:20:00,130.08,130.32,129.64,129.73,32200.0,129.7301,129.9694,129.2912,129.381,32200.0
2012-05-09 11:30:00,129.87,130.15,129.38,129.94,41800.0,129.5206,129.7999,129.0319,129.5904,41800.0
2012-05-09 11:40:00,130.01,130.04,129.68,129.75,30200.0,129.6602,129.6902,129.3311,129.4009,30200.0
2012-05-09 11:50:00,129.82,129.84,129.11,129.36,17400.0,129.4707,129.4907,128.7627,129.012,17400.0
2012-05-09 12:00:00,129.44,129.5,128.94,129.14,16000.0,129.0918,129.1516,128.5931,128.7926,16000.0
2012-05-09 12:10:00,129.1,129.79,128.96,129.51,18400.0,128.7527,129.4408,128.6131,129.1616,18400.0
2012-05-09 12:20:00,129.52,129.72,129.35,129.62,10800.0,129.1716,129.371,129.002,129.2713,10800.0
2012-05-09 12:30:00,129.62,129.62,128.89,129.27,17000.0,129.2713,129.2713,128.5433,128.9222,17000.0
2012-05-09 12:40:00,129.22,129.7,129.16,129.35,13500.0,128.8724,129.3511,128.8125,129.002,13500.0
2012-05-09 12:50:00,129.41,129.41,128.85,129.31,7900.0,129.0619,129.0619,128.5034,128.9621,7900.0
2012-05-09 13:00:00,129.3,129.71,129.02,129.18,8400.0,128.9521,129.361,128.6729,128.8325,8400.0
2012-05-09 13:10:00,129.18,129.29,128.78,128.78,6600.0,128.8325,128.9422,128.4335,128.4335,6600.0
2012-05-09 13:20:00,128.74,129.45,128.74,129.21,11700.0,128.3937,129.1017,128.3937,128.8624,11700.0
2012-05-09 13:30:00,129.19,129.75,128.98,129.5,16500.0,128.8424,129.4009,128.633,129.1516,16500.0
2012-05-09 13:40:00,129.57,129.89,129.26,129.6,5900.0,129.2214,129.5406,128.9123,129.2513,5900.0
2012-05-09 13:50:00,129.72,129.97,129.37,129.46,8700.0,129.371,129.6203,129.022,129.1117,8700.0
2012-05-09 14:00:00,129.57,129.93,129.33,129.93,6600.0,129.2214,129.5805,128.9821,129.5805,6600.0
2012-05-09 14:10:00,129.93,130.0,129.4,129.66,16800.0,129.5805,129.6503,129.0519,129.3112,16800.0
2012-05-09 14:20:00,129.53,130.11,129.51,130.11,11200.0,129.1815,129.76,129.1616,129.76,11200.0
2012-05-09 14:30:00,130.03,130.09,129.63,129.7,10600.0,129.6802,129.74,129.2813,129.3511,10600.0
2012-05-09 14:40:00,129.72,129.83,129.37,129.37,9600.0,129.371,129.4807,129.022,129.022,9600.0
2012-05-09 14:50:00,129.37,129.57,129.23,129.39,7400.0,129.022,129.2214,128.8823,129.0419,7400.0
2012-05-09 15:00:00,129.31,129.35,128.77,128.93,12700.0,128.9621,129.002,128.4236,128.5831,12700.0
2012-05-09 15:10:00,128.91,129.21,128.74,129.01,10400.0,128.5632,128.8624,128.3937,128.6629,10400.0
2012-05-09 15:20:00,129.0,129.46,128.98,129.06,13000.0,128.653,129.1117,128.633,128.7128,13000.0
2012-05-09 15:30:00,129.16,129.65,128.95,129.52,14400.0,128.8125,129.3012,128.6031,129.1716,14400.0
2012-05-09 15:40:00,129.4,129.72,129.24,129.52,21800.0,129.0519,129.371,128.8923,129.1716,21800.0
2012-05-09 15:50:00,129.55,129.79,129.19,129.37,44700.0,129.2015,129.4408,128.8424,129.022,44700.0
2012-05-10 09:30:00,130.48,130.5,129.88,130.48,7800.0,130.129,130.1489,129.5306,130.129,7800.0
2012-05-10 09:40:00,130.49,131.55,130.14,131.55,14100.0,130.1389,131.1961,129.7899,131.1961,14100.0
2012-05-10 09:50:00,131.45,131.85,130.88,130.88,30400.0,131.0964,131.4953,130.5279,130.5279,30400.0
2012-05-10 10:00:00,130.8,131.28,130.8,131.01,26600.0,130.4481,130.9268,130.4481,130.6575,26600.0
2012-05-10 10:10:00,131.0,131.0,129.64,130.29,13900.0,130.6476,130.6476,129.2912,129.9395,13900.0
2012-05-10 10:20:00,130.2,130.2,129.75,130.09,8400.0,129.8497,129.8497,129.4009,129.74,8400.0
2012-05-10 10:30:00,130.09,130.49,129.91,129.97,11800.0,129.74,130.1389,129.5605,129.6203,11800.0
2012-05-10 10:40:00,130.0,130.1,129.87,129.98,8000.0,129.6503,129.75,129.5206,129.6303,8000.0
2012-05-10 10:50:00,129.81,130.0,129.64,129.73,6200.0,129.4608,129.6503,129.2912,129.381,6200.0
2012-05-10 11:00:00,129.82,130.0,129.64,129.83,9400.0,129.4707,129.6503,129.2912,129.4807,9400.0
2012-05-10 11:10:00,129.84,130.0,129.58,130.0,8700.0,129.4907,129.6503,129.2314,129.6503,8700.0
2012-05-10 11:20:00,130.0,130.51,129.83,130.51,16900.0,129.6503,130.1589,129.4807,130.1589,16900.0
2012-05-10 11:30:00,130.56,131.08,130.07,131.05,14200.0,130.2088,130.7274,129.7201,130.6974,14200.0
2012-05-10 11:40:00,131.09,131.11,130.78,130.84,6600.0,130.7373,130.7573,130.4282,130.488,6600.0
2012-05-10 11:50:00,131.08,131.08,130.54,130.77,9700.0,130.7274,130.7274,130.1888,130.4182,9700.0
2012-05-10 12:00:00,130.75,130.94,130.48,130.59,8200.0,130.3982,130.5877,130.129,130.2387,8200.0
2012-05-10 12:10:00,130.59,131.1,130.55,130.71,14600.0,130.2387,130.7473,130.1988,130.3584,14600.0
2012-05-10 12:20:00,130.72,130.91,130.4,130.78,8900.0,130.3683,130.5578,130.0492,130.4282,8900.0
2012-05-10 12:30:00,130.73,131.51,130.73,131.36,10600.0,130.3783,131.1562,130.3783,131.0066,10600.0
2012-05-10 12:40:00,131.38,131.72,131.37,131.44,6100.0,131.0266,131.3656,131.0166,131.0864,6100.0
2012-05-10 12:50:00,131.47,132.01,131.47,131.89,9100.0,131.1163,131.6549,131.1163,131.5352,9100.0
2012-05-10 13:00:00,131.9,131.98,131.15,131.29,13900.0,131.5452,131.6249,130.7972,130.9368,13900.0
2012-05-10 13:10:00,131.34,131.34,131.01,131.07,7800.0,130.9867,130.9867,130.6575,130.7174,7800.0
2012-05-10 13:20:00,131.18,131.33,130.97,131.23,16500.0,130.8271,130.9767,130.6177,130.877,16500.0
2012-05-10 13:30:00,131.18,131.23,131.13,131.23,9300.0,130.8271,130.877,130.7772,130.877,9300.0
2012-05-10 13:40:00,131.28,131.5,131.15,131.43,7100.0,130.9268,131.1462,130.7972,131.0764,7100.0
2012-05-10 13:50:00,131.36,131.55,131.19,131.39,8000.0,131.0066,131.1961,130.8371,131.0365,8000.0
2012-05-10 14:00:00,131.47,131.64,131.26,131.27,7100.0,131.1163,131.2859,130.9069,130.9168,7100.0
2012-05-10 14:10:00,131.38,131.42,131.15,131.42,7500.0,131.0266,131.0664,130.7972,131.0664,7500.0
2012-05-10 14:20:00,131.32,131.47,131.23,131.37,8700.0,130.9667,131.1163,130.877,131.0166,8700.0
2012-05-10 14:30:00,131.32,131.39,131.15,131.19,7600.0,130.9667,131.0365,130.7972,130.8371,7600.0
2012-05-10 14:40:00,131.2,131.71,131.19,131.52,4300.0,130.847,131.3557,130.8371,131.1662,4300.0
2012-05-10 14:50:00,131.61,132.02,131.61,132.02,11500.0,131.2559,131.6648,131.2559,131.6648,11500.0
2012-05-10 15:00:00,131.95,132.03,131.87,131.96,15400.0,131.595,131.6748,131.5152,131.605,15400.0
2012-05-10 15:10:00,132.0,132.0,131.59,131.59,14600.0,131.6449,131.6449,131.236,131.236,14600.0
2012-05-10 15:20:00,131.61,131.74,131.23,131.56,16600.0,131.2559,131.3856,130.877,131.2061,16600.0
2012-05-10 15:30:00,131.59,131.59,131.36,131.39,20800.0,131.236,131.236,131.0066,131.0365,20800.0
2012-05-10 15:40:00,131.47,131.48,130.85,130.86,23700.0,131.1163,131.1263,130.498,130.508,23700.0
2012-05-10 15:50:00,130.99,131.25,130.84,130.99,64500.0,130.6376,130.8969,130.488,130.6376,64500.0
2012-05-11 09:30:00,130.47,132.0,130.47,131.93,12000.0,130.119,131.6449,130.119,131.5751,12000.0
2012-05-11 09:40:00,131.98,133.59,131.98,133.32,26200.0,131.6249,133.2306,131.6249,132.9613,26200.0
2012-05-11 09:50:00,133.57,133.8,132.84,132.89,47700.0,133.2107,133.44,132.4826,132.5325,47700.0
2012-05-11 10:00:00,132.96,133.79,132.58,132.83,19100.0,132.6023,133.4301,132.2233,132.4727,19100.0
2012-05-11 10:10:00,132.87,132.88,132.25,132.28,33800.0,132.5125,132.5225,131.8942,131.9241,33800.0
2012-05-11 10:20:00,132.41,132.74,132.37,132.63,9400.0,132.0538,132.3829,132.0139,132.2732,9400.0
2012-05-11 10:30:00,132.64,132.75,132.03,132.28,24000.0,132.2832,132.3929,131.6748,131.9241,24000.0
2012-05-11 10:40:00,132.35,132.79,132.35,132.76,12600.0,131.9939,132.4328,131.9939,132.4028,12600.0
2012-05-11 10:50:00,132.81,132.92,132.53,132.85,26700.0,132.4527,132.5624,132.1735,132.4926,26700.0
2012-05-11 11:00:00,132.88,132.91,132.0,132.48,17700.0,132.5225,132.5524,131.6449,132.1236,17700.0
2012-05-11 11:10:00,132.44,132.82,132.32,132.8,4500.0,132.0837,132.4627,131.964,132.4427,4500.0
2012-05-11 11:20:00,132.9,133.26,132.85,132.93,4900.0,132.5425,132.9015,132.4926,132.5724,4900.0
2012-05-11 11:30:00,132.77,133.11,132.77,133.02,12100.0,132.4128,132.7519,132.4128,132.6621,12100.0
2012-05-11 11:40:00,133.02,133.19,132.78,133.15,6100.0,132.6621,132.8317,132.4228,132.7918,6100.0
2012-05-11 11:50:00,133.14,133.84,133.12,133.61,6700.0,132.7818,133.4799,132.7619,133.2506,6700.0
2012-05-11 12:00:00,133.61,133.66,133.32,133.65,6300.0,133.2506,133.3004,132.9613,133.2904,6300.0
2012-05-11 12:10:00,133.63,133.73,133.38,133.42,12100.0,133.2705,133.3702,133.0212,133.0611,12100.0
2012-05-11 12:20:00,133.41,134.07,133.41,133.97,4700.0,133.0511,133.7093,133.0511,133.6096,4700.0
2012-05-11 12:30:00,133.96,134.35,133.86,134.19,17400.0,133.5996,133.9886,133.4999,133.829,17400.0
2012-05-11 12:40:00,134.29,134.7,134.29,134.69,31700.0,133.9287,134.3376,133.9287,134.3276,31700.0
2012-05-11 12:50:00,134.77,135.0,134.71,134.86,30800.0,134.4074,134.6368,134.3476,134.4972,30800.0
2012-05-11 13:00:00,134.81,134.95,134.72,134.72,24200.0,134.4473,134.5869,134.3576,134.3576,24200.0
2012-05-11 13:10:00,134.72,134.72,134.21,134.41,27600.0,134.3576,134.3576,133.8489,134.0484,27600.0
2012-05-11 13:20:00,134.51,135.0,134.42,134.75,22600.0,134.1481,134.6368,134.0584,134.3875,22600.0
2012-05-11 13:30:00,134.77,134.97,134.61,134.78,10400.0,134.4074,134.6069,134.2479,134.4174,10400.0
2012-05-11 13:40:00,134.77,134.99,134.66,134.86,11300.0,134.4074,134.6268,134.2977,134.4972,11300.0
2012-05-11 13:50:00,134.85,134.9,134.69,134.79,9600.0,134.4872,134.5371,134.3276,134.4274,9600.0
2012-05-11 14:00:00,134.86,134.96,134.35,134.55,9300.0,134.4972,134.5969,133.9886,134.188,9300.0
2012-05-11 14:10:00,134.63,134.63,134.13,134.34,14300.0,134.2678,134.2678,133.7692,133.9786,14300.0
2012-05-11 14:20:00,134.32,134.61,134.22,134.47,8000.0,133.9586,134.2479,133.8589,134.1082,8000.0
2012-05-11 14:30:00,134.42,134.57,134.13,134.13,10600.0,134.0584,134.208,133.7692,133.7692,10600.0
2012-05-11 14:40:00,134.2,134.56,134.11,134.37,9400.0,133.839,134.198,133.7492,134.0085,9400.0
2012-05-11 14:50:00,134.51,134.9,134.34,134.7,9200.0,134.1481,134.5371,133.9786,134.3376,9200.0
2012-05-11 15:00:00,134.71,134.88,134.44,134.46,10900.0,134.3476,134.5171,134.0783,134.0983,10900.0
2012-05-11 15:10:00,134.58,134.78,134.33,134.7,11300.0,134.2179,134.4174,133.9686,134.3376,11300.0
2012-05-11 15:20:00,134.68,134.92,134.62,134.68,13600.0,134.3177,134.557,134.2578,134.3177,13600.0
2012-05-11 15:30:00,134.68,134.87,134.48,134.66,23900.0,134.3177,134.5072,134.1182,134.2977,23900.0
2012-05-11 15:40:00,134.65,134.71,134.39,134.55,23700.0,134.2878,134.3476,134.0285,134.188,23700.0
2012-05-11 15:50:00,134.66,134.71,133.75,134.08,89700.0,134.2977,134.3476,133.3902,133.7193,89700.0
2012-05-14 09:30:00,132.93,134.1,132.5,132.91,15600.0,132.5724,133.7392,132.1435,132.5524,15600.0
2012-05-14 09:40:00,132.93,133.11,132.0,132.02,7100.0,132.5724,132.7519,131.6449,131.6648,7100.0
2012-05-14 09:50:00,132.11,132.4,131.76,131.79,9300.0,131.7546,132.0438,131.4055,131.4354,9300.0
2012-05-14 10:00:00,131.76,132.45,131.5,132.45,10200.0,131.4055,132.0937,131.1462,132.0937,10200.0
2012-05-14 10:10:00,132.57,132.57,131.27,131.44,16700.0,132.2134,132.2134,130.9168,131.0864,16700.0
2012-05-14 10:20:00,131.33,131.33,129.87,129.87,22700.0,130.9767,130.9767,129.5206,129.5206,22700.0
2012-05-14 10:30:00,129.95,130.84,129.86,130.72,18500.0,129.6004,130.488,129.5106,130.3683,18500.0
2012-05-14 10:40:00,130.7,131.45,130.68,131.42,5100.0,130.3484,131.0964,130.3284,131.0664,5100.0
2012-05-14 10:50:00,131.51,132.16,131.42,132.04,9400.0,131.1562,131.8045,131.0664,131.6848,9400.0
2012-05-14 11:00:00,132.0,132.0,131.35,131.44,5400.0,131.6449,131.6449,130.9966,131.0864,5400.0
2012-05-14 11:10:00,131.53,131.69,131.05,131.69,8100.0,131.1761,131.3357,130.6974,131.3357,8100.0
2012-05-14 11:20:00,131.58,132.6,131.56,132.3,14000.0,131.226,132.2433,131.2061,131.9441,14000.0
2012-05-14 11:30:00,132.3,132.49,131.84,131.87,14900.0,131.9441,132.1336,131.4853,131.5152,14900.0
2012-05-14 11:40:00,131.88,132.09,131.7,131.82,7100.0,131.5252,131.7346,131.3457,131.4654,7100.0
2012-05-14 11:50:00,131.8,132.29,131.8,132.0,5600.0,131.4454,131.9341,131.4454,131.6449,5600.0
2012-05-14 12:00:00,132.02,132.19,132.0,132.19,3600.0,131.6648,131.8344,131.6449,131.8344,3600.0
2012-05-14 12:10:00,132.22,132.89,132.21,132.79,11700.0,131.8643,132.5325,131.8543,132.4328,11700.0
2012-05-14 12:20:00,132.81,133.11,132.81,132.97,13500.0,132.4527,132.7519,132.4527,132.6123,13500.0
2012-05-14 12:30:00,133.05,133.16,132.57,132.57,16500.0,132.6921,132.8018,132.2134,132.2134,16500.0
2012-05-14 12:40:00,132.59,132.63,132.21,132.21,4100.0,132.2333,132.2732,131.8543,131.8543,4100.0
2012-05-14 12:50:00,132.25,132.52,132.22,132.42,4400.0,131.8942,132.1635,131.8643,132.0638,4400.0
2012-05-14 13:00:00,132.45,132.6,132.35,132.55,3800.0,132.0937,132.2433,131.9939,132.1934,3800.0
2012-05-14 13:10:00,132.46,132.52,132.16,132.2,6300.0,132.1036,132.1635,131.8045,131.8443,6300.0
2012-05-14 13:20:00,132.22,132.25,132.04,132.17,4700.0,131.8643,131.8942,131.6848,131.8144,4700.0
2012-05-14 13:30:00,132.24,132.59,132.2,132.44,8100.0,131.8842,132.2333,131.8443,132.0837,8100.0
2012-05-14 13:40:00,132.42,132.52,132.13,132.14,6400.0,132.0638,132.1635,131.7745,131.7845,6400.0
2012-05-14 13:50:00,132.19,132.6,132.1,132.53,7800.0,131.8344,132.2433,131.7446,132.1735,7800.0
2012-05-14 14:00:00,132.62,132.94,132.51,132.83,8500.0,132.2632,132.5824,132.1535,132.4727,8500.0
2012-05-14 14:10:00,132.83,132.83,132.07,132.12,8600.0,132.4727,132.4727,131.7147,131.7646,8600.0
2012-05-14 14:20:00,132.15,132.34,132.08,132.12,7300.0,131.7945,131.984,131.7247,131.7646,7300.0
2012-05-14 14:30:00,132.12,132.29,131.7,131.74,8400.0,131.7646,131.9341,131.3457,131.3856,8400.0
2012-05-14 14:40:00,131.83,131.9,131.62,131.71,6200.0,131.4753,131.5452,131.2659,131.3557,6200.0
2012-05-14 14:50:00,131.75,132.15,131.62,131.8,10200.0,131.3956,131.7945,131.2659,131.4454,10200.0
2012-05-14 15:00:00,131.84,132.17,131.49,131.96,10500.0,131.4853,131.8144,131.1363,131.605,10500.0
2012-05-14 15:10:00,131.99,132.19,131.84,131.86,9500.0,131.6349,131.8344,131.4853,131.5053,9500.0
2012-05-14 15:20:00,131.85,131.9,131.5,131.78,8200.0,131.4953,131.5452,131.1462,131.4255,8200.0
2012-05-14 15:30:00,131.75,132.11,131.7,131.87,15200.0,131.3956,131.7546,131.3457,131.5152,15200.0
2012-05-14 15:40:00,131.91,132.11,131.58,131.8,32300.0,131.5551,131.7546,131.226,131.4454,32300.0
2012-05-14 15:50:00,131.75,131.88,131.52,131.61,64700.0,131.3956,131.5252,131.1662,131.2559,64700.0
2012-05-15 09:30:00,132.19,133.13,130.78,132.87,21600.0,131.8344,132.7718,130.4282,132.5125,21600.0
2012-05-15 09:40:00,132.73,132.9,131.94,131.97,13700.0,132.3729,132.5425,131.585,131.615,13700.0
2012-05-15 09:50:00,131.8,131.99,131.41,131.56,20900.0,131.4454,131.6349,131.0565,131.2061,20900.0
2012-05-15 10:00:00,131.64,132.23,131.58,132.05,22800.0,131.2859,131.8743,131.226,131.6948,22800.0
2012-05-15 10:10:00,132.05,132.06,131.65,132.06,10800.0,131.6948,131.7047,131.2958,131.7047,10800.0
2012-05-15 10:20:00,131.99,132.76,131.94,132.71,13300.0,131.6349,132.4028,131.585,132.353,13300.0
2012-05-15 10:30:00,132.77,132.77,131.97,132.06,23800.0,132.4128,132.4128,131.615,131.7047,23800.0
2012-05-15 10:40:00,132.08,132.38,131.82,132.38,35300.0,131.7247,132.0239,131.4654,132.0239,35300.0
2012-05-15 10:50:00,132.37,132.76,132.02,132.51,60000.0,132.0139,132.4028,131.6648,132.1535,60000.0
2012-05-15 11:00:00,132.57,132.71,132.09,132.09,19800.0,132.2134,132.353,131.7346,131.7346,19800.0
2012-05-15 11:10:00,132.09,132.13,131.28,131.31,22700.0,131.7346,131.7745,130.9268,130.9567,22700.0
2012-05-15 11:20:00,131.43,132.18,131.42,132.02,9500.0,131.0764,131.8244,131.0664,131.6648,9500.0
2012-05-15 11:30:00,132.02,132.45,131.93,132.43,5500.0,131.6648,132.0937,131.5751,132.0737,5500.0
2012-05-15 11:40:00,132.34,132.78,132.32,132.59,31600.0,131.984,132.4228,131.964,132.2333,31600.0
2012-05-15 11:50:00,132.61,132.69,132.37,132.48,15300.0,132.2532,132.333,132.0139,132.1236,15300.0
2012-05-15 12:00:00,132.5,133.1,132.41,132.93,20300.0,132.1435,132.7419,132.0538,132.5724,20300.0
2012-05-15 12:10:00,132.89,133.01,132.64,132.68,24500.0,132.5325,132.6522,132.2832,132.3231,24500.0
2012-05-15 12:20:00,132.65,132.82,132.37,132.69,19400.0,132.2931,132.4627,132.0139,132.333,19400.0
2012-05-15 12:30:00,132.69,132.83,132.58,132.7,10700.0,132.333,132.4727,132.2233,132.343,10700.0
2012-05-15 12:40:00,132.65,132.8,132.52,132.62,9500.0,132.2931,132.4427,132.1635,132.2632,9500.0
2012-05-15 12:50:00,132.6,132.63,132.45,132.51,9100.0,132.2433,132.2732,132.0937,132.1535,9100.0
2012-05-15 13:00:00,132.51,133.0,132.48,132.89,18800.0,132.1535,132.6422,132.1236,132.5325,18800.0
2012-05-15 13:10:00,132.94,133.13,132.75,132.76,5000.0,132.5824,132.7718,132.3929,132.4028,5000.0
2012-05-15 13:20:00,132.68,132.88,132.65,132.69,4100.0,132.3231,132.5225,132.2931,132.333,4100.0
2012-05-15 13:30:00,132.68,132.68,132.04,132.17,5800.0,132.3231,132.3231,131.6848,131.8144,5800.0
2012-05-15 13:40:00,132.17,132.28,131.89,131.97,10200.0,131.8144,131.9241,131.5352,131.615,10200.0
2012-05-15 13:50:00,132.09,132.1,131.76,132.1,5500.0,131.7346,131.7446,131.4055,131.7446,5500.0
2012-05-15 14:00:00,132.12,132.26,131.99,132.17,19300.0,131.7646,131.9042,131.6349,131.8144,19300.0
2012-05-15 14:10:00,132.15,132.25,131.87,132.01,19700.0,131.7945,131.8942,131.5152,131.6549,19700.0
2012-05-15 14:20:00,132.02,132.14,131.88,132.0,19400.0,131.6648,131.7845,131.5252,131.6449,19400.0
2012-05-15 14:30:00,132.01,132.13,131.67,131.74,11500.0,131.6549,131.7745,131.3158,131.3856,11500.0
2012-05-15 14:40:00,131.72,132.04,131.71,131.99,5800.0,131.3656,131.6848,131.3557,131.6349,5800.0
2012-05-15 14:50:00,131.93,132.12,131.79,131.99,12200.0,131.5751,131.7646,131.4354,131.6349,12200.0
2012-05-15 15:00:00,131.91,131.91,131.53,131.58,9700.0,131.5551,131.5551,131.1761,131.226,9700.0
2012-05-15 15:10:00,131.5,131.5,130.63,130.84,16800.0,131.1462,131.1462,130.2786,130.488,16800.0
2012-05-15 15:20:00,130.92,131.12,130.63,130.72,15300.0,130.5678,130.7673,130.2786,130.3683,15300.0
2012-05-15 15:30:00,130.72,131.03,130.68,131.03,16300.0,130.3683,130.6775,130.3284,130.6775,16300.0
2012-05-15 15:40:00,131.09,131.11,130.84,130.91,24600.0,130.7373,130.7573,130.488,130.5578,24600.0
2012-05-15 15:50:00,130.91,131.15,130.8,131.05,73900.0,130.5578,130.7972,130.4481,130.6974,73900.0
2012-05-16 09:30:00,131.7,131.94,130.65,131.01,13700.0,131.3457,131.585,130.2985,130.6575,13700.0
2012-05-16 09:40:00,131.12,131.24,130.69,131.0,20200.0,130.7673,130.8869,130.3384,130.6476,20200.0
2012-05-16 09:50:00,131.05,131.27,130.73,130.81,21700.0,130.6974,130.9168,130.3783,130.4581,21700.0
2012-05-16 10:00:00,130.97,131.1,130.33,130.81,28000.0,130.6177,130.7473,129.9794,130.4581,28000.0
2012-05-16 10:10:00,130.59,130.69,129.97,130.31,53100.0,130.2387,130.3384,129.6203,129.9594,53100.0
2012-05-16 10:20:00,130.31,131.61,130.21,131.61,26200.0,129.9594,131.2559,129.8597,131.2559,26200.0
2012-05-16 10:30:00,131.61,132.59,131.61,132.35,30800.0,131.2559,132.2333,131.2559,131.9939,30800.0
2012-05-16 10:40:00,132.36,132.99,132.24,132.95,29500.0,132.0039,132.6322,131.8842,132.5923,29500.0
2012-05-16 10:50:00,132.97,132.99,132.14,132.57,15800.0,132.6123,132.6322,131.7845,132.2134,15800.0
2012-05-16 11:00:00,132.5,132.5,131.48,131.71,7900.0,132.1435,132.1435,131.1263,131.3557,7900.0
2012-05-16 11:10:00,131.71,131.95,131.56,131.57,4500.0,131.3557,131.595,131.2061,131.216,4500.0
2012-05-16 11:20:00,131.56,131.58,130.61,130.93,11600.0,131.2061,131.226,130.2586,130.5778,11600.0
2012-05-16 11:30:00,130.92,131.17,130.67,131.04,10900.0,130.5678,130.8171,130.3185,130.6875,10900.0
2012-05-16 11:40:00,130.77,130.77,130.23,130.34,14700.0,130.4182,130.4182,129.8796,129.9894,14700.0
2012-05-16 11:50:00,130.41,131.27,130.22,131.22,21700.0,130.0592,130.9168,129.8697,130.867,21700.0
2012-05-16 12:00:00,131.22,131.4,130.98,131.39,9000.0,130.867,131.0465,130.6276,131.0365,9000.0
2012-05-16 12:10:00,131.39,131.56,131.34,131.47,9400.0,131.0365,131.2061,130.9867,131.1163,9400.0
2012-05-16 12:20:00,131.34,131.42,130.89,131.04,6200.0,130.9867,131.0664,130.5379,130.6875,6200.0
2012-05-16 12:30:00,131.05,131.27,130.86,130.86,3600.0,130.6974,130.9168,130.508,130.508,3600.0
2012-05-16 12:40:00,130.64,131.2,130.64,131.06,5000.0,130.2885,130.847,130.2885,130.7074,5000.0
2012-05-16 12:50:00,131.2,131.29,130.85,130.91,9100.0,130.847,130.9368,130.498,130.5578,9100.0
2012-05-16 13:00:00,131.0,131.18,130.8,130.85,8700.0,130.6476,130.8271,130.4481,130.498,8700.0
2012-05-16 13:10:00,130.98,131.3,130.84,131.12,16700.0,130.6276,130.9468,130.488,130.7673,16700.0
2012-05-16 13:20:00,131.2,131.2,130.91,131.07,9700.0,130.847,130.847,130.5578,130.7174,9700.0
2012-05-16 13:30:00,131.09,131.09,130.38,130.48,6200.0,130.7373,130.7373,130.0292,130.129,6200.0
2012-05-16 13:40:00,130.48,130.62,130.26,130.55,12200.0,130.129,130.2686,129.9096,130.1988,12200.0
2012-05-16 13:50:00,130.44,131.0,130.33,131.0,17000.0,130.0891,130.6476,129.9794,130.6476,17000.0
2012-05-16 14:00:00,131.0,131.31,130.92,131.19,18000.0,130.6476,130.9567,130.5678,130.8371,18000.0
2012-05-16 14:10:00,131.19,131.24,130.88,131.16,18100.0,130.8371,130.8869,130.5279,130.8071,18100.0
2012-05-16 14:20:00,131.19,131.26,130.84,131.16,16300.0,130.8371,130.9069,130.488,130.8071,16300.0
2012-05-16 14:30:00,131.25,131.25,130.72,131.11,13300.0,130.8969,130.8969,130.3683,130.7573,13300.0
2012-05-16 14:40:00,131.17,131.58,131.1,131.54,19800.0,130.8171,131.226,130.7473,131.1861,19800.0
2012-05-16 14:50:00,131.53,131.54,131.19,131.47,17000.0,131.1761,131.1861,130.8371,131.1163,17000.0
2012-05-16 15:00:00,131.48,131.53,131.0,131.29,23200.0,131.1263,131.1761,130.6476,130.9368,23200.0
2012-05-16 15:10:00,131.29,131.49,131.03,131.49,19900.0,130.9368,131.1363,130.6775,131.1363,19900.0
2012-05-16 15:20:00,131.47,131.82,131.33,131.37,23700.0,131.1163,131.4654,130.9767,131.0166,23700.0
2012-05-16 15:30:00,131.31,132.3,131.28,131.97,27600.0,130.9567,131.9441,130.9268,131.615,27600.0
2012-05-16 15:40:00,131.95,132.09,131.51,131.71,33100.0,131.595,131.7346,131.1562,131.3557,33100.0
2012-05-16 15:50:00,131.65,131.98,131.05,131.08,95900.0,131.2958,131.6249,130.6974,130.7274,95900.0
2012-05-17 09:30:00,131.6,132.94,131.4,131.48,17700.0,131.246,132.5824,131.0465,131.1263,17700.0
2012-05-17 09:40:00,131.44,131.44,130.19,130.55,12000.0,131.0864,131.0864,129.8398,130.1988,12000.0
2012-05-17 09:50:00,130.61,130.61,129.59,129.88,44500.0,130.2586,130.2586,129.2414,129.5306,44500.0
2012-05-17 10:00:00,129.68,129.74,128.72,128.86,36900.0,129.3311,129.391,128.3737,128.5133,36900.0
2012-05-17 10:10:00,128.83,129.99,128.8,129.83,53200.0,128.4834,129.6403,128.4535,129.4807,53200.0
2012-05-17 10:20:00,129.81,130.31,129.68,130.11,41500.0,129.4608,129.9594,129.3311,129.76,41500.0
2012-05-17 10:30:00,130.0,130.13,129.18,129.31,30800.0,129.6503,129.7799,128.8325,128.9621,30800.0
2012-05-17 10:40:00,129.41,129.5,127.74,128.0,19900.0,129.0619,129.1516,127.3963,127.6556,19900.0
2012-05-17 10:50:00,127.87,127.87,126.44,126.57,21400.0,127.526,127.526,126.0998,126.2295,21400.0
2012-05-17 11:00:00,126.59,127.27,126.34,127.0,18500.0,126.2494,126.9276,126.0001,126.6583,18500.0
2012-05-17 11:10:00,126.97,127.49,126.64,126.84,25600.0,126.6284,127.147,126.2993,126.4988,25600.0
2012-05-17 11:20:00,126.69,126.93,126.32,126.55,28800.0,126.3492,126.5885,125.9802,126.2095,28800.0
2012-05-17 11:30:00,126.68,126.69,125.94,126.06,34900.0,126.3392,126.3492,125.6012,125.7209,34900.0
2012-05-17 11:40:00,126.01,126.68,125.73,126.57,32400.0,125.671,126.3392,125.3918,126.2295,32400.0
2012-05-17 11:50:00,126.59,126.86,126.18,126.45,14400.0,126.2494,126.5187,125.8405,126.1098,14400.0
2012-05-17 12:00:00,126.46,126.61,126.2,126.22,23900.0,126.1198,126.2694,125.8605,125.8804,23900.0
2012-05-17 12:10:00,126.2,126.24,125.5,126.0,10600.0,125.8605,125.9004,125.1624,125.661,10600.0
2012-05-17 12:20:00,126.05,126.83,126.03,126.72,9000.0,125.7109,126.4888,125.6909,126.3791,9000.0
2012-05-17 12:30:00,126.72,127.26,126.71,127.14,15800.0,126.3791,126.9176,126.3691,126.798,15800.0
2012-05-17 12:40:00,127.15,128.41,127.07,128.05,37700.0,126.8079,128.0645,126.7281,127.7055,37700.0
2012-05-17 12:50:00,128.05,128.1,127.56,127.85,19000.0,127.7055,127.7554,127.2168,127.506,19000.0
2012-05-17 13:00:00,127.87,127.95,127.53,127.88,7500.0,127.526,127.6058,127.1869,127.536,7500.0
2012-05-17 13:10:00,127.87,128.06,127.64,127.97,12800.0,127.526,127.7155,127.2966,127.6257,12800.0
2012-05-17 13:20:00,127.95,128.1,127.6,128.0,11100.0,127.6058,127.7554,127.2567,127.6556,11100.0
2012-05-17 13:30:00,127.92,127.92,126.99,126.99,4800.0,127.5759,127.5759,126.6484,126.6484,4800.0
2012-05-17 13:40:00,126.97,127.26,126.55,126.88,14000.0,126.6284,126.9176,126.2095,126.5387,14000.0
2012-05-17 13:50:00,126.81,126.85,126.65,126.65,5000.0,126.4688,126.5087,126.3093,126.3093,5000.0
2012-05-17 14:00:00,126.65,126.73,126.54,126.67,16300.0,126.3093,126.3891,126.1996,126.3292,16300.0
2012-05-17 14:10:00,126.67,126.73,126.52,126.55,13400.0,126.3292,126.3891,126.1796,126.2095,13400.0
2012-05-17 14:20:00,126.62,126.95,126.59,126.95,7500.0,126.2794,126.6085,126.2494,126.6085,7500.0
2012-05-17 14:30:00,126.84,127.16,126.71,126.8,14100.0,126.4988,126.8179,126.3691,126.4589,14100.0
2012-05-17 14:40:00,126.71,126.88,126.5,126.63,12300.0,126.3691,126.5387,126.1597,126.2893,12300.0
2012-05-17 14:50:00,126.67,126.78,126.5,126.56,11700.0,126.3292,126.4389,126.1597,126.2195,11700.0
2012-05-17 15:00:00,126.64,127.0,126.55,126.97,36000.0,126.2993,126.6583,126.2095,126.6284,36000.0
2012-05-17 15:10:00,126.86,127.17,126.79,127.08,34800.0,126.5187,126.8279,126.4489,126.7381,34800.0
2012-05-17 15:20:00,127.01,127.14,126.7,126.77,37400.0,126.6683,126.798,126.3591,126.429,37400.0
2012-05-17 15:30:00,126.74,126.82,126.15,126.25,51500.0,126.399,126.4788,125.8106,125.9104,51500.0
2012-05-17 15:40:00,126.15,126.32,125.82,126.28,61700.0,125.8106,125.9802,125.4815,125.9403,61700.0
2012-05-17 15:50:00,126.19,126.19,125.73,125.73,73300.0,125.8505,125.8505,125.3918,125.3918,73300.0
2012-05-18 09:30:00,126.44,126.44,122.24,122.4,61600.0,126.0998,126.0998,121.9111,122.0707,61600.0
2012-05-18 09:40:00,122.4,122.62,121.14,121.37,48500.0,122.0707,122.2901,120.8141,121.0435,48500.0
2012-05-18 09:50:00,121.5,122.45,121.44,122.26,35700.0,121.1731,122.1206,121.1133,121.9311,35700.0
2012-05-18 10:00:00,122.21,122.58,121.63,122.58,93700.0,121.8812,122.2502,121.3028,122.2502,93700.0
2012-05-18 10:10:00,122.58,123.78,122.57,123.25,34000.0,122.2502,123.447,122.2403,122.9184,34000.0
2012-05-18 10:20:00,123.34,124.39,123.21,124.04,25900.0,123.0082,124.0554,122.8785,123.7063,25900.0
2012-05-18 10:30:00,124.2,124.35,123.67,123.79,21000.0,123.8659,124.0155,123.3373,123.457,21000.0
2012-05-18 10:40:00,123.77,123.99,123.14,123.99,24900.0,123.437,123.6564,122.8087,123.6564,24900.0
2012-05-18 10:50:00,123.86,124.03,123.59,123.86,23400.0,123.5268,123.6963,123.2575,123.5268,23400.0
2012-05-18 11:00:00,123.99,124.18,123.07,123.29,18000.0,123.6564,123.8459,122.7389,122.9583,18000.0
2012-05-18 11:10:00,123.28,123.92,123.11,123.9,20600.0,122.9483,123.5866,122.7788,123.5667,20600.0
2012-05-18 11:20:00,123.7,123.7,122.77,123.29,28600.0,123.3672,123.3672,122.4397,122.9583,28600.0
2012-05-18 11:30:00,123.07,123.34,121.85,122.32,17200.0,122.7389,123.0082,121.5222,121.9909,17200.0
2012-05-18 11:40:00,122.34,122.6,121.4,121.43,47200.0,122.0109,122.2702,121.0734,121.1033,47200.0
2012-05-18 11:50:00,121.4,121.49,120.85,121.49,27600.0,121.0734,121.1632,120.5249,121.1632,27600.0
2012-05-18 12:00:00,121.47,122.64,121.25,122.64,23500.0,121.1432,122.3101,120.9238,122.3101,23500.0
2012-05-18 12:10:00,122.56,123.26,122.56,122.87,31200.0,122.2303,122.9284,122.2303,122.5394,31200.0
2012-05-18 12:20:00,122.99,123.49,122.7,123.16,28400.0,122.6591,123.1578,122.3699,122.8287,28400.0
2012-05-18 12:30:00,123.24,123.42,123.05,123.18,8900.0,122.9085,123.088,122.719,122.8486,8900.0
2012-05-18 12:40:00,123.24,123.43,122.42,122.57,8800.0,122.9085,123.0979,122.0907,122.2403,8800.0
2012-05-18 12:50:00,122.74,123.33,122.68,123.29,17000.0,122.4098,122.9982,122.35,122.9583,17000.0
2012-05-18 13:00:00,123.3,123.3,122.82,122.88,21900.0,122.9683,122.9683,122.4896,122.5494,21900.0
2012-05-18 13:10:00,122.82,123.55,122.74,123.51,14000.0,122.4896,123.2176,122.4098,123.1777,14000.0
2012-05-18 13:20:00,123.35,123.36,122.76,122.96,6400.0,123.0182,123.0281,122.4297,122.6292,6400.0
2012-05-18 13:30:00,123.0,123.21,122.43,122.46,12100.0,122.6691,122.8785,122.1006,122.1305,12100.0
2012-05-18 13:40:00,122.48,122.59,122.06,122.18,14300.0,122.1505,122.2602,121.7316,121.8513,14300.0
2012-05-18 13:50:00,122.28,122.49,121.69,122.1,28800.0,121.951,122.1605,121.3626,121.7715,28800.0
2012-05-18 14:00:00,122.0,122.48,121.71,121.71,10200.0,121.6718,122.1505,121.3826,121.3826,10200.0
2012-05-18 14:10:00,121.71,122.07,121.64,121.97,16800.0,121.3826,121.7416,121.3128,121.6419,16800.0
2012-05-18 14:20:00,121.97,122.14,121.68,121.73,5600.0,121.6419,121.8114,121.3526,121.4025,5600.0
2012-05-18 14:30:00,121.68,121.87,121.3,121.3,65600.0,121.3526,121.5421,120.9737,120.9737,65600.0
2012-05-18 14:40:00,121.3,121.52,121.11,121.13,27400.0,120.9737,121.1931,120.7842,120.8041,27400.0
2012-05-18 14:50:00,121.13,121.22,120.66,120.72,33400.0,120.8041,120.8939,120.3354,120.3952,33400.0
2012-05-18 15:00:00,120.79,121.18,120.65,120.83,39700.0,120.465,120.854,120.3254,120.5049,39700.0
2012-05-18 15:10:00,120.97,121.46,120.75,121.04,30800.0,120.6446,121.1332,120.4252,120.7144,30800.0
2012-05-18 15:20:00,120.98,121.04,120.25,120.37,36700.0,120.6545,120.7144,119.9265,120.0462,36700.0
2012-05-18 15:30:00,120.28,120.49,120.21,120.32,28000.0,119.9564,120.1658,119.8866,119.9963,28000.0
2012-05-18 15:40:00,120.38,120.47,119.49,119.74,78400.0,120.0561,120.1459,119.1685,119.4179,78400.0
2012-05-18 15:50:00,119.86,120.58,119.84,120.21,101000.0,119.5375,120.2556,119.5176,119.8866,101000.0
2012-05-21 09:30:00,120.21,122.0,120.09,121.95,40600.0,119.8866,121.6718,119.7669,121.6219,40600.0
2012-05-21 09:40:00,121.99,122.62,121.71,122.49,27900.0,121.6618,122.2901,121.3826,122.1605,27900.0
2012-05-21 09:50:00,122.5,122.98,121.93,122.83,22700.0,122.1704,122.6492,121.602,122.4996,22700.0
2012-05-21 10:00:00,122.99,124.55,122.98,124.55,36500.0,122.6591,124.2149,122.6492,124.2149,36500.0
2012-05-21 10:10:00,124.55,124.6,123.42,123.65,27900.0,124.2149,124.2648,123.088,123.3173,27900.0
2012-05-21 10:20:00,123.67,123.78,123.23,123.43,10200.0,123.3373,123.447,122.8985,123.0979,10200.0
2012-05-21 10:30:00,123.49,123.93,123.43,123.76,23100.0,123.1578,123.5966,123.0979,123.4271,23100.0
2012-05-21 10:40:00,123.81,123.84,122.9,123.24,13200.0,123.4769,123.5068,122.5694,122.9085,13200.0
2012-05-21 10:50:00,123.23,123.5,122.84,123.25,16100.0,122.8985,123.1678,122.5095,122.9184,16100.0
2012-05-21 11:00:00,123.25,123.25,122.8,122.82,7700.0,122.9184,122.9184,122.4696,122.4896,7700.0
2012-05-21 11:10:00,122.82,123.39,122.6,123.14,11000.0,122.4896,123.058,122.2702,122.8087,11000.0
2012-05-21 11:20:00,123.33,123.77,123.1,123.58,15600.0,122.9982,123.437,122.7688,123.2475,15600.0
2012-05-21 11:30:00,123.61,124.0,123.45,123.7,21400.0,123.2775,123.6664,123.1179,123.3672,21400.0
2012-05-21 11:40:00,123.54,124.37,123.54,124.14,24400.0,123.2076,124.0354,123.2076,123.806,24400.0
2012-05-21 11:50:00,124.03,124.46,124.01,124.42,19100.0,123.6963,124.1252,123.6764,124.0853,19100.0
2012-05-21 12:00:00,124.28,124.46,123.86,123.95,34000.0,123.9457,124.1252,123.5268,123.6165,34000.0
2012-05-21 12:10:00,123.89,124.07,123.47,124.0,21700.0,123.5567,123.7362,123.1378,123.6664,21700.0
2012-05-21 12:20:00,123.88,124.32,123.77,123.85,24000.0,123.5467,123.9855,123.437,123.5168,24000.0
2012-05-21 12:30:00,123.85,124.12,123.81,123.88,14700.0,123.5168,123.7861,123.4769,123.5467,14700.0
2012-05-21 12:40:00,123.83,123.99,123.59,123.89,11500.0,123.4969,123.6564,123.2575,123.5567,11500.0
2012-05-21 12:50:00,123.93,124.1,123.85,124.0,11000.0,123.5966,123.7661,123.5168,123.6664,11000.0
2012-05-21 13:00:00,124.0,124.69,123.92,124.69,16800.0,123.6664,124.3546,123.5866,124.3546,16800.0
2012-05-21 13:10:00,124.59,124.86,124.3,124.3,19800.0,124.2548,124.5241,123.9656,123.9656,19800.0
2012-05-21 13:20:00,124.43,124.82,124.36,124.79,23000.0,124.0953,124.4842,124.0254,124.4543,23000.0
2012-05-21 13:30:00,124.8,125.16,124.76,125.08,9300.0,124.4643,124.8233,124.4244,124.7435,9300.0
2012-05-21 13:40:00,125.05,125.73,125.05,125.65,13600.0,124.7136,125.3918,124.7136,125.312,13600.0
2012-05-21 13:50:00,125.67,125.79,125.21,125.65,7000.0,125.3319,125.4516,124.8732,125.312,7000.0
2012-05-21 14:00:00,125.64,125.91,125.29,125.8,21600.0,125.302,125.5713,124.9529,125.4616,21600.0
2012-05-21 14:10:00,125.89,126.15,125.67,126.15,18700.0,125.5513,125.8106,125.3319,125.8106,18700.0
2012-05-21 14:20:00,126.09,126.35,125.69,125.69,10800.0,125.7508,126.0101,125.3519,125.3519,10800.0
2012-05-21 14:30:00,125.66,126.05,125.66,125.84,9300.0,125.3219,125.7109,125.3219,125.5015,9300.0
2012-05-21 14:40:00,125.84,126.2,125.82,126.2,18700.0,125.5015,125.8605,125.4815,125.8605,18700.0
2012-05-21 14:50:00,126.18,126.5,126.07,126.38,28800.0,125.8405,126.1597,125.7308,126.04,28800.0
2012-05-21 15:00:00,126.38,126.41,126.16,126.22,28800.0,126.04,126.0699,125.8206,125.8804,28800.0
2012-05-21 15:10:00,126.18,126.5,125.78,126.34,17300.0,125.8405,126.1597,125.4416,126.0001,17300.0
2012-05-21 15:20:00,126.4,126.4,125.97,125.99,23000.0,126.06,126.06,125.6311,125.6511,23000.0
2012-05-21 15:30:00,125.98,126.5,125.91,126.45,51300.0,125.6411,126.1597,125.5713,126.1098,51300.0
2012-05-21 15:40:00,126.42,126.46,125.92,126.22,91800.0,126.0799,126.1198,125.5812,125.8804,91800.0
2012-05-21 15:50:00,126.22,126.46,125.97,126.17,80800.0,125.8804,126.1198,125.6311,125.8306,80800.0
2012-05-22 09:30:00,126.42,127.9,126.18,127.44,35600.0,126.0799,127.5559,125.8405,127.0972,35600.0
2012-05-22 09:40:00,127.31,128.69,127.3,128.1,27200.0,126.9675,128.3438,126.9575,127.7554,27200.0
2012-05-22 09:50:00,128.19,128.75,128.19,128.64,23300.0,127.8451,128.4036,127.8451,128.2939,23300.0
2012-05-22 10:00:00,128.64,129.44,128.53,129.3,20200.0,128.2939,129.0918,128.1842,128.9521,20200.0
2012-05-22 10:10:00,129.28,129.9,129.28,129.58,26700.0,128.9322,129.5505,128.9322,129.2314,26700.0
2012-05-22 10:20:00,129.71,130.15,129.08,129.33,40800.0,129.361,129.7999,128.7327,128.9821,40800.0
2012-05-22 10:30:00,129.44,129.49,128.84,129.0,12300.0,129.0918,129.1416,128.4934,128.653,12300.0
2012-05-22 10:40:00,128.84,129.05,128.24,128.39,14100.0,128.4934,128.7028,127.895,128.0446,14100.0
2012-05-22 10:50:00,128.51,128.75,128.04,128.05,17100.0,128.1643,128.4036,127.6955,127.7055,17100.0
2012-05-22 11:00:00,128.05,128.32,128.0,128.11,10400.0,127.7055,127.9748,127.6556,127.7653,10400.0
2012-05-22 11:10:00,128.08,128.14,127.29,127.41,12500.0,127.7354,127.7953,126.9476,127.0672,12500.0
2012-05-22 11:20:00,127.39,127.85,127.07,127.11,10500.0,127.0473,127.506,126.7281,126.768,10500.0
2012-05-22 11:30:00,127.26,127.5,127.15,127.34,10400.0,126.9176,127.157,126.8079,126.9974,10400.0
2012-05-22 11:40:00,127.33,127.47,127.09,127.38,8400.0,126.9874,127.1271,126.7481,127.0373,8400.0
2012-05-22 11:50:00,127.34,127.6,127.09,127.09,19800.0,126.9974,127.2567,126.7481,126.7481,19800.0
2012-05-22 12:00:00,127.11,127.14,126.63,126.73,10300.0,126.768,126.798,126.2893,126.3891,10300.0
2012-05-22 12:10:00,126.71,127.33,126.71,127.14,7600.0,126.3691,126.9874,126.3691,126.798,7600.0
2012-05-22 12:20:00,126.99,127.17,126.87,127.14,7700.0,126.6484,126.8279,126.5287,126.798,7700.0
2012-05-22 12:30:00,127.16,127.48,126.98,127.25,4100.0,126.8179,127.137,126.6384,126.9077,4100.0
2012-05-22 12:40:00,127.31,127.7,127.03,127.53,5600.0,126.9675,127.3565,126.6883,127.1869,5600.0
2012-05-22 12:50:00,127.65,127.87,127.42,127.85,4300.0,127.3066,127.526,127.0772,127.506,4300.0
2012-05-22 13:00:00,127.98,128.46,127.89,128.3,29400.0,127.6357,128.1144,127.5459,127.9548,29400.0
2012-05-22 13:10:00,128.41,128.46,127.74,127.84,12700.0,128.0645,128.1144,127.3963,127.4961,12700.0
2012-05-22 13:20:00,127.81,128.14,127.31,127.31,21900.0,127.4662,127.7953,126.9675,126.9675,21900.0
2012-05-22 13:30:00,127.44,128.11,127.39,127.75,9000.0,127.0972,127.7653,127.0473,127.4063,9000.0
2012-05-22 13:40:00,127.53,127.78,127.01,127.08,9900.0,127.1869,127.4362,126.6683,126.7381,9900.0
2012-05-22 13:50:00,127.2,127.47,127.0,127.36,10500.0,126.8578,127.1271,126.6583,127.0174,10500.0
2012-05-22 14:00:00,127.16,127.41,127.1,127.34,6300.0,126.8179,127.0672,126.7581,126.9974,6300.0
2012-05-22 14:10:00,127.31,127.36,126.86,127.18,5700.0,126.9675,127.0174,126.5187,126.8379,5700.0
2012-05-22 14:20:00,127.21,127.36,126.95,126.98,14200.0,126.8678,127.0174,126.6085,126.6384,14200.0
2012-05-22 14:30:00,127.12,127.33,126.85,127.03,5400.0,126.778,126.9874,126.5087,126.6883,5400.0
2012-05-22 14:40:00,127.03,127.33,127.0,127.15,4500.0,126.6883,126.9874,126.6583,126.8079,4500.0
2012-05-22 14:50:00,127.16,127.21,126.49,126.58,30900.0,126.8179,126.8678,126.1497,126.2395,30900.0
2012-05-22 15:00:00,126.49,126.72,126.22,126.49,17000.0,126.1497,126.3791,125.8804,126.1497,17000.0
2012-05-22 15:10:00,126.52,126.61,126.2,126.28,22800.0,126.1796,126.2694,125.8605,125.9403,22800.0
2012-05-22 15:20:00,126.17,126.27,125.99,126.0,18900.0,125.8306,125.9303,125.6511,125.661,18900.0
2012-05-22 15:30:00,126.0,126.05,125.68,125.79,15300.0,125.661,125.7109,125.3419,125.4516,15300.0
2012-05-22 15:40:00,125.79,126.08,124.94,125.16,37900.0,125.4516,125.7408,124.6039,124.8233,37900.0
2012-05-22 15:50:00,125.31,126.07,125.15,125.96,52300.0,124.9729,125.7308,124.8133,125.6211,52300.0
2012-05-23 09:30:00,125.24,126.1,125.03,125.33,8600.0,124.9031,125.7608,124.6936,124.9928,8600.0
2012-05-23 09:40:00,125.19,125.53,124.22,124.44,14300.0,124.8532,125.1923,123.8858,124.1052,14300.0
2012-05-23 09:50:00,124.26,125.17,124.23,124.8,19100.0,123.9257,124.8333,123.8958,124.4643,19100.0
2012-05-23 10:00:00,124.96,125.81,124.79,125.04,20300.0,124.6238,125.4715,124.4543,124.7036,20300.0
2012-05-23 10:10:00,125.05,125.41,124.7,124.82,10300.0,124.7136,125.0726,124.3645,124.4842,10300.0
2012-05-23 10:20:00,124.84,125.13,124.41,124.65,10900.0,124.5041,124.7934,124.0753,124.3147,10900.0
2012-05-23 10:30:00,124.63,124.76,123.52,123.61,12000.0,124.2947,124.4244,123.1877,123.2775,12000.0
2012-05-23 10:40:00,123.53,123.87,122.48,122.52,20100.0,123.1977,123.5368,122.1505,122.1904,20100.0
2012-05-23 10:50:00,122.53,123.23,122.53,122.81,15400.0,122.2004,122.8985,122.2004,122.4796,15400.0
2012-05-23 11:00:00,122.91,123.61,122.82,123.33,20500.0,122.5793,123.2775,122.4896,122.9982,20500.0
2012-05-23 11:10:00,123.4,124.03,123.16,123.99,6500.0,123.068,123.6963,122.8287,123.6564,6500.0
2012-05-23 11:20:00,123.81,123.94,123.67,123.73,6800.0,123.4769,123.6066,123.3373,123.3971,6800.0
2012-05-23 11:30:00,123.72,123.94,123.67,123.77,5000.0,123.3872,123.6066,123.3373,123.437,5000.0
2012-05-23 11:40:00,123.87,124.15,123.72,123.9,6900.0,123.5368,123.816,123.3872,123.5667,6900.0
2012-05-23 11:50:00,123.83,124.05,123.65,123.89,15800.0,123.4969,123.7163,123.3173,123.5567,15800.0
2012-05-23 12:00:00,124.08,124.21,123.85,124.07,7300.0,123.7462,123.8758,123.5168,123.7362,7300.0
2012-05-23 12:10:00,124.12,124.31,123.86,124.17,5800.0,123.7861,123.9756,123.5268,123.8359,5800.0
2012-05-23 12:20:00,124.37,124.37,123.79,123.79,3500.0,124.0354,124.0354,123.457,123.457,3500.0
2012-05-23 12:30:00,124.17,124.43,124.08,124.18,4200.0,123.8359,124.0953,123.7462,123.8459,4200.0
2012-05-23 12:40:00,124.18,124.62,124.16,124.56,7200.0,123.8459,124.2847,123.826,124.2249,7200.0
2012-05-23 12:50:00,124.5,124.68,124.04,124.29,5000.0,124.1651,124.3446,123.7063,123.9556,5000.0
2012-05-23 13:00:00,124.18,124.36,124.1,124.17,3200.0,123.8459,124.0254,123.7661,123.8359,3200.0
2012-05-23 13:10:00,124.23,124.53,124.22,124.29,5900.0,123.8958,124.195,123.8858,123.9556,5900.0
2012-05-23 13:20:00,124.31,124.58,124.15,124.5,30200.0,123.9756,124.2448,123.816,124.1651,30200.0
2012-05-23 13:30:00,124.53,125.52,124.53,125.52,12800.0,124.195,125.1823,124.195,125.1823,12800.0
2012-05-23 13:40:00,125.51,125.53,125.24,125.5,10000.0,125.1723,125.1923,124.9031,125.1624,10000.0
2012-05-23 13:50:00,125.52,125.71,125.02,125.44,12900.0,125.1823,125.3718,124.6837,125.1025,12900.0
2012-05-23 14:00:00,125.56,125.78,125.32,125.78,7600.0,125.2222,125.4416,124.9829,125.4416,7600.0
2012-05-23 14:10:00,125.63,125.65,124.91,124.91,10500.0,125.292,125.312,124.574,124.574,10500.0
2012-05-23 14:20:00,124.89,125.37,124.81,125.05,16700.0,124.554,125.0327,124.4742,124.7136,16700.0
2012-05-23 14:30:00,125.05,125.46,124.99,125.39,7300.0,124.7136,125.1225,124.6537,125.0527,7300.0
2012-05-23 14:40:00,125.32,125.94,125.28,125.63,18000.0,124.9829,125.6012,124.943,125.292,18000.0
2012-05-23 14:50:00,125.71,126.44,125.7,126.22,20400.0,125.3718,126.0998,125.3618,125.8804,20400.0
2012-05-23 15:00:00,126.32,126.51,126.01,126.39,20300.0,125.9802,126.1697,125.671,126.05,20300.0
2012-05-23 15:10:00,126.29,126.44,126.07,126.34,14000.0,125.9502,126.0998,125.7308,126.0001,14000.0
2012-05-23 15:20:00,126.39,126.7,126.17,126.37,29800.0,126.05,126.3591,125.8306,126.03,29800.0
2012-05-23 15:30:00,126.38,127.0,126.29,126.88,40400.0,126.04,126.6583,125.9502,126.5387,40400.0
2012-05-23 15:40:00,126.98,127.64,126.94,127.47,56400.0,126.6384,127.2966,126.5985,127.1271,56400.0
2012-05-23 15:50:00,127.58,127.94,126.86,127.55,105700.0,127.2368,127.5958,126.5187,127.2069,105700.0
2012-05-24 09:30:00,127.36,128.26,126.52,126.99,41100.0,127.0174,127.9149,126.1796,126.6484,41100.0
2012-05-24 09:40:00,126.94,128.06,126.59,127.61,20400.0,126.5985,127.7155,126.2494,127.2667,20400.0
2012-05-24 09:50:00,127.54,127.91,126.73,127.05,8300.0,127.1969,127.5659,126.3891,126.7082,8300.0
2012-05-24 10:00:00,127.2,127.92,127.17,127.91,11500.0,126.8578,127.5759,126.8279,127.5659,11500.0
2012-05-24 10:10:00,127.69,128.64,127.68,128.33,12600.0,127.3465,128.2939,127.3365,127.9848,12600.0
2012-05-24 10:20:00,128.34,128.48,128.07,128.4,16100.0,127.9947,128.1344,127.7255,128.0546,16100.0
2012-05-24 10:30:00,128.38,128.93,128.29,128.86,8700.0,128.0346,128.5831,127.9449,128.5133,8700.0
2012-05-24 10:40:00,128.94,129.42,128.91,129.26,16400.0,128.5931,129.0718,128.5632,128.9123,16400.0
2012-05-24 10:50:00,129.34,129.42,128.85,129.14,12800.0,128.992,129.0718,128.5034,128.7926,12800.0
2012-05-24 11:00:00,129.24,129.38,128.95,128.95,10900.0,128.8923,129.0319,128.6031,128.6031,10900.0
2012-05-24 11:10:00,128.93,129.41,128.93,129.39,35400.0,128.5831,129.0619,128.5831,129.0419,35400.0
2012-05-24 11:20:00,129.4,129.42,129.0,129.0,11700.0,129.0519,129.0718,128.653,128.653,11700.0
2012-05-24 11:30:00,129.06,129.1,128.64,128.86,5700.0,128.7128,128.7527,128.2939,128.5133,5700.0
2012-05-24 11:40:00,128.81,129.06,128.6,128.8,6600.0,128.4635,128.7128,128.254,128.4535,6600.0
2012-05-24 11:50:00,128.81,128.95,128.46,128.59,8700.0,128.4635,128.6031,128.1144,128.2441,8700.0
2012-05-24 12:00:00,128.6,128.61,127.74,127.76,7400.0,128.254,128.264,127.3963,127.4163,7400.0
2012-05-24 12:10:00,127.81,128.11,127.69,127.75,6500.0,127.4662,127.7653,127.3465,127.4063,6500.0
2012-05-24 12:20:00,127.76,128.16,127.76,127.96,5700.0,127.4163,127.8152,127.4163,127.6158,5700.0
2012-05-24 12:30:00,127.92,128.39,127.86,128.3,4700.0,127.5759,128.0446,127.516,127.9548,4700.0
2012-05-24 12:40:00,128.28,128.56,128.19,128.42,6900.0,127.9349,128.2141,127.8451,128.0745,6900.0
2012-05-24 12:50:00,128.41,128.55,128.24,128.55,6900.0,128.0645,128.2042,127.895,128.2042,6900.0
2012-05-24 13:00:00,128.62,129.13,128.49,129.0,11300.0,128.274,128.7826,128.1443,128.653,11300.0
2012-05-24 13:10:00,129.12,129.23,128.95,128.95,7900.0,128.7726,128.8823,128.6031,128.6031,7900.0
2012-05-24 13:20:00,128.99,129.08,128.39,128.43,4800.0,128.643,128.7327,128.0446,128.0845,4800.0
2012-05-24 13:30:00,128.31,128.32,127.89,128.16,9600.0,127.9648,127.9748,127.5459,127.8152,9600.0
2012-05-24 13:40:00,128.25,128.59,128.17,128.46,4500.0,127.905,128.2441,127.8252,128.1144,4500.0
2012-05-24 13:50:00,128.52,128.52,127.99,127.99,5400.0,128.1742,128.1742,127.6457,127.6457,5400.0
2012-05-24 14:00:00,127.86,128.4,127.86,128.04,12200.0,127.516,128.0546,127.516,127.6955,12200.0
2012-05-24 14:10:00,127.99,128.33,127.76,128.07,15100.0,127.6457,127.9848,127.4163,127.7255,15100.0
2012-05-24 14:20:00,128.1,128.39,128.03,128.34,10000.0,127.7554,128.0446,127.6856,127.9947,10000.0
2012-05-24 14:30:00,128.28,128.86,128.28,128.29,7300.0,127.9349,128.5133,127.9349,127.9449,7300.0
2012-05-24 14:40:00,128.18,128.18,127.74,128.06,9400.0,127.8352,127.8352,127.3963,127.7155,9400.0
2012-05-24 14:50:00,128.15,128.23,127.81,127.87,5700.0,127.8052,127.885,127.4662,127.526,5700.0
2012-05-24 15:00:00,127.96,128.65,127.88,128.1,11700.0,127.6158,128.3039,127.536,127.7554,11700.0
2012-05-24 15:10:00,128.05,128.4,127.8,128.27,8100.0,127.7055,128.0546,127.4562,127.9249,8100.0
2012-05-24 15:20:00,128.31,128.98,128.13,128.68,16100.0,127.9648,128.633,127.7853,128.3338,16100.0
2012-05-24 15:30:00,128.77,128.98,128.58,128.67,28200.0,128.4236,128.633,128.2341,128.3238,28200.0
2012-05-24 15:40:00,128.65,129.26,128.59,129.26,25300.0,128.3039,128.9123,128.2441,128.9123,25300.0
2012-05-24 15:50:00,129.26,129.75,129.18,129.7,74000.0,128.9123,129.4009,128.8325,129.3511,74000.0
2012-05-25 09:30:00,130.09,130.09,128.76,129.72,49200.0,129.74,129.74,128.4136,129.371,49200.0
2012-05-25 09:40:00,129.76,130.25,129.62,129.8,42500.0,129.4109,129.8996,129.2713,129.4508,42500.0
2012-05-25 09:50:00,129.78,129.93,129.29,129.65,34200.0,129.4309,129.5805,128.9422,129.3012,34200.0
2012-05-25 10:00:00,129.78,130.66,129.63,129.78,30000.0,129.4309,130.3085,129.2813,129.4309,30000.0
2012-05-25 10:10:00,129.85,129.89,128.33,128.62,22600.0,129.5007,129.5406,127.9848,128.274,22600.0
2012-05-25 10:20:00,128.64,130.42,128.64,130.4,20000.0,128.2939,130.0691,128.2939,130.0492,20000.0
2012-05-25 10:30:00,130.46,131.17,130.23,130.24,41100.0,130.109,130.8171,129.8796,129.8896,41100.0
2012-05-25 10:40:00,130.24,130.54,129.83,130.41,19700.0,129.8896,130.1888,129.4807,130.0592,19700.0
2012-05-25 10:50:00,130.34,130.77,129.97,130.25,28200.0,129.9894,130.4182,129.6203,129.8996,28200.0
2012-05-25 11:00:00,130.25,131.0,130.05,130.81,29000.0,129.8996,130.6476,129.7001,130.4581,29000.0
2012-05-25 11:10:00,130.8,131.19,130.51,131.07,17100.0,130.4481,130.8371,130.1589,130.7174,17100.0
2012-05-25 11:20:00,131.03,131.27,130.93,131.1,10600.0,130.6775,130.9168,130.5778,130.7473,10600.0
2012-05-25 11:30:00,131.04,131.16,130.86,131.07,14000.0,130.6875,130.8071,130.508,130.7174,14000.0
2012-05-25 11:40:00,131.03,131.48,130.86,131.34,7200.0,130.6775,131.1263,130.508,130.9867,7200.0
2012-05-25 11:50:00,131.34,131.82,131.3,131.38,18300.0,130.9867,131.4654,130.9468,131.0266,18300.0
2012-05-25 12:00:00,131.4,131.73,131.26,131.49,12100.0,131.0465,131.3756,130.9069,131.1363,12100.0
2012-05-25 12:10:00,131.56,131.73,131.29,131.42,11600.0,131.2061,131.3756,130.9368,131.0664,11600.0
2012-05-25 12:20:00,131.52,131.53,130.9,130.94,13300.0,131.1662,131.1761,130.5478,130.5877,13300.0
2012-05-25 12:30:00,130.91,131.28,130.91,131.2,8000.0,130.5578,130.9268,130.5578,130.847,8000.0
2012-05-25 12:40:00,131.25,131.41,131.13,131.39,9900.0,130.8969,131.0565,130.7772,131.0365,9900.0
2012-05-25 12:50:00,131.35,131.67,131.24,131.64,6100.0,130.9966,131.3158,130.8869,131.2859,6100.0
2012-05-25 13:00:00,131.64,131.64,131.4,131.52,9200.0,131.2859,131.2859,131.0465,131.1662,9200.0
2012-05-25 13:10:00,131.52,131.82,131.4,131.77,6400.0,131.1662,131.4654,131.0465,131.4155,6400.0
2012-05-25 13:20:00,131.84,132.02,131.77,131.86,14200.0,131.4853,131.6648,131.4155,131.5053,14200.0
2012-05-25 13:30:00,131.86,132.0,131.79,131.96,8000.0,131.5053,131.6449,131.4354,131.605,8000.0
2012-05-25 13:40:00,131.98,132.34,131.98,132.27,12600.0,131.6249,131.984,131.6249,131.9142,12600.0
2012-05-25 13:50:00,132.26,132.27,131.75,131.94,10100.0,131.9042,131.9142,131.3956,131.585,10100.0
2012-05-25 14:00:00,132.0,132.27,131.93,132.18,11800.0,131.6449,131.9142,131.5751,131.8244,11800.0
2012-05-25 14:10:00,132.25,132.29,132.12,132.16,11300.0,131.8942,131.9341,131.7646,131.8045,11300.0
2012-05-25 14:20:00,132.16,132.29,132.02,132.09,19400.0,131.8045,131.9341,131.6648,131.7346,19400.0
2012-05-25 14:30:00,132.08,132.11,131.5,131.5,22900.0,131.7247,131.7546,131.1462,131.1462,22900.0
2012-05-25 14:40:00,131.47,131.85,131.19,131.67,18900.0,131.1163,131.4953,130.8371,131.3158,18900.0
2012-05-25 14:50:00,131.65,131.86,131.6,131.78,16800.0,131.2958,131.5053,131.246,131.4255,16800.0
2012-05-25 15:00:00,131.8,132.0,131.67,131.91,19000.0,131.4454,131.6449,131.3158,131.5551,19000.0
2012-05-25 15:10:00,131.85,132.14,131.73,132.08,20800.0,131.4953,131.7845,131.3756,131.7247,20800.0
2012-05-25 15:20:00,132.11,132.11,131.64,131.76,28400.0,131.7546,131.7546,131.2859,131.4055,28400.0
2012-05-25 15:30:00,131.76,131.92,131.54,131.78,22600.0,131.4055,131.5651,131.1861,131.4255,22600.0
2012-05-25 15:40:00,131.82,131.93,131.63,131.85,25000.0,131.4654,131.5751,131.2759,131.4953,25000.0
2012-05-25 15:50:00,131.91,132.17,131.78,132.16,50500.0,131.5551,131.8144,131.4255,131.8045,50500.0
2012-05-29 09:30:00,134.01,135.42,132.54,132.79,42900.0,133.6495,135.0557,132.1834,132.4328,42900.0
2012-05-29 09:40:00,132.73,133.01,132.17,132.5,16300.0,132.3729,132.6522,131.8144,132.1435,16300.0
2012-05-29 09:50:00,132.51,133.59,132.33,133.43,19200.0,132.1535,133.2306,131.974,133.071,19200.0
2012-05-29 10:00:00,133.3,133.53,132.69,133.2,17000.0,132.9414,133.1708,132.333,132.8417,17000.0
2012-05-29 10:10:00,133.36,134.19,133.36,134.19,17000.0,133.0012,133.829,133.0012,133.829,17000.0
2012-05-29 10:20:00,134.26,134.87,134.26,134.52,18100.0,133.8988,134.5072,133.8988,134.1581,18100.0
2012-05-29 10:30:00,134.49,134.54,133.54,133.58,29300.0,134.1282,134.1781,133.1807,133.2206,29300.0
2012-05-29 10:40:00,133.58,133.89,133.3,133.86,15100.0,133.2206,133.5298,132.9414,133.4999,15100.0
2012-05-29 10:50:00,133.82,134.06,133.25,133.56,15400.0,133.46,133.6993,132.8915,133.2007,15400.0
2012-05-29 11:00:00,133.45,133.55,133.0,133.25,22000.0,133.091,133.1907,132.6422,132.8915,22000.0
2012-05-29 11:10:00,133.15,133.15,132.75,132.84,10000.0,132.7918,132.7918,132.3929,132.4826,10000.0
2012-05-29 11:20:00,132.84,132.99,132.52,132.92,11200.0,132.4826,132.6322,132.1635,132.5624,11200.0
2012-05-29 11:30:00,132.91,133.08,132.42,132.45,12100.0,132.5524,132.722,132.0638,132.0937,12100.0
2012-05-29 11:40:00,132.44,132.54,131.81,131.89,14200.0,132.0837,132.1834,131.4554,131.5352,14200.0
2012-05-29 11:50:00,131.91,132.31,131.64,131.67,11100.0,131.5551,131.9541,131.2859,131.3158,11100.0
2012-05-29 12:00:00,131.53,131.65,131.18,131.35,17200.0,131.1761,131.2958,130.8271,130.9966,17200.0
2012-05-29 12:10:00,131.31,131.61,131.19,131.49,10800.0,130.9567,131.2559,130.8371,131.1363,10800.0
2012-05-29 12:20:00,131.62,131.7,131.36,131.49,14900.0,131.2659,131.3457,131.0066,131.1363,14900.0
2012-05-29 12:30:00,131.43,131.59,131.23,131.46,11300.0,131.0764,131.236,130.877,131.1063,11300.0
2012-05-29 12:40:00,131.39,131.92,131.27,131.88,17100.0,131.0365,131.5651,130.9168,131.5252,17100.0
2012-05-29 12:50:00,131.89,132.34,131.75,131.75,13200.0,131.5352,131.984,131.3956,131.3956,13200.0
2012-05-29 13:00:00,131.79,131.79,131.22,131.24,9500.0,131.4354,131.4354,130.867,130.8869,9500.0
2012-05-29 13:10:00,131.28,131.99,131.27,131.94,10400.0,130.9268,131.6349,130.9168,131.585,10400.0
2012-05-29 13:20:00,131.87,131.97,131.55,131.55,10900.0,131.5152,131.615,131.1961,131.1961,10900.0
2012-05-29 13:30:00,131.52,131.55,131.05,131.45,9700.0,131.1662,131.1961,130.6974,131.0964,9700.0
2012-05-29 13:40:00,131.51,132.04,131.51,131.93,6800.0,131.1562,131.6848,131.1562,131.5751,6800.0
2012-05-29 13:50:00,131.94,131.94,131.63,131.86,15000.0,131.585,131.585,131.2759,131.5053,15000.0
2012-05-29 14:00:00,131.85,131.93,131.67,131.67,9600.0,131.4953,131.5751,131.3158,131.3158,9600.0
2012-05-29 14:10:00,131.69,132.22,131.62,132.14,12900.0,131.3357,131.8643,131.2659,131.7845,12900.0
2012-05-29 14:20:00,132.21,132.43,131.92,132.43,14100.0,131.8543,132.0737,131.5651,132.0737,14100.0
2012-05-29 14:30:00,132.51,132.52,131.94,132.04,11500.0,132.1535,132.1635,131.585,131.6848,11500.0
2012-05-29 14:40:00,132.04,132.27,131.96,132.2,10200.0,131.6848,131.9142,131.605,131.8443,10200.0
2012-05-29 14:50:00,132.25,132.39,132.09,132.33,10600.0,131.8942,132.0338,131.7346,131.974,10600.0
2012-05-29 15:00:00,132.3,132.34,131.8,132.34,9800.0,131.9441,131.984,131.4454,131.984,9800.0
2012-05-29 15:10:00,132.33,132.54,132.03,132.11,15400.0,131.974,132.1834,131.6748,131.7546,15400.0
2012-05-29 15:20:00,132.16,132.22,131.8,132.02,11900.0,131.8045,131.8643,131.4454,131.6648,11900.0
2012-05-29 15:30:00,132.12,132.43,131.77,132.42,16600.0,131.7646,132.0737,131.4155,132.0638,16600.0
2012-05-29 15:40:00,132.42,132.78,132.24,132.64,30500.0,132.0638,132.4228,131.8842,132.2832,30500.0
2012-05-29 15:50:00,132.57,136.0,132.56,135.97,353900.0,132.2134,135.6341,132.2034,135.6042,353900.0
2012-05-30 09:30:00,135.27,135.84,134.68,135.19,64700.0,134.9061,135.4746,134.3177,134.8263,64700.0
2012-05-30 09:40:00,135.12,135.55,134.17,134.17,46500.0,134.7565,135.1853,133.809,133.809,46500.0
2012-05-30 09:50:00,134.13,134.23,133.48,134.17,36900.0,133.7692,133.8689,133.1209,133.809,36900.0
2012-05-30 10:00:00,134.17,134.32,133.61,134.11,24600.0,133.809,133.9586,133.2506,133.7492,24600.0
2012-05-30 10:10:00,133.99,134.27,133.26,133.89,23000.0,133.6295,133.9088,132.9015,133.5298,23000.0
2012-05-30 10:20:00,133.81,134.88,133.55,134.88,27800.0,133.45,134.5171,133.1907,134.5171,27800.0
2012-05-30 10:30:00,134.84,135.33,134.46,134.46,21400.0,134.4772,134.9659,134.0983,134.0983,21400.0
2012-05-30 10:40:00,134.51,134.82,134.22,134.75,22900.0,134.1481,134.4573,133.8589,134.3875,22900.0
2012-05-30 10:50:00,134.73,135.38,134.73,134.98,29400.0,134.3675,135.0158,134.3675,134.6169,29400.0
2012-05-30 11:00:00,134.95,135.99,134.75,135.99,33400.0,134.5869,135.6242,134.3875,135.6242,33400.0
2012-05-30 11:10:00,136.0,136.58,135.63,136.55,31500.0,135.6341,136.2126,135.2651,136.1826,31500.0
2012-05-30 11:20:00,136.59,137.22,136.39,137.1,30100.0,136.2225,136.8508,136.0231,136.7312,30100.0
2012-05-30 11:30:00,137.17,137.5,136.93,137.0,39500.0,136.801,137.1301,136.5616,136.6314,39500.0
2012-05-30 11:40:00,137.0,137.04,136.32,136.35,21500.0,136.6314,136.6713,135.9533,135.9832,21500.0
2012-05-30 11:50:00,136.44,136.52,135.96,136.02,22100.0,136.0729,136.1527,135.5942,135.6541,22100.0
2012-05-30 12:00:00,135.95,135.98,134.82,134.98,14300.0,135.5843,135.6142,134.4573,134.6169,14300.0
2012-05-30 12:10:00,134.95,135.08,134.3,134.42,16300.0,134.5869,134.7166,133.9387,134.0584,16300.0
2012-05-30 12:20:00,134.4,134.54,133.99,133.99,12700.0,134.0384,134.1781,133.6295,133.6295,12700.0
2012-05-30 12:30:00,133.91,134.2,132.98,133.0,32000.0,133.5497,133.839,132.6222,132.6422,32000.0
2012-05-30 12:40:00,133.0,133.6,132.65,133.6,24100.0,132.6422,133.2406,132.2931,133.2406,24100.0
2012-05-30 12:50:00,133.64,133.94,133.39,133.56,8000.0,133.2805,133.5797,133.0311,133.2007,8000.0
2012-05-30 13:00:00,133.65,133.71,132.86,133.2,13600.0,133.2904,133.3503,132.5026,132.8417,13600.0
2012-05-30 13:10:00,133.17,133.19,132.82,132.97,9300.0,132.8117,132.8317,132.4627,132.6123,9300.0
2012-05-30 13:20:00,132.97,133.3,132.95,133.09,10100.0,132.6123,132.9414,132.5923,132.732,10100.0
2012-05-30 13:30:00,133.04,133.65,133.02,133.23,13600.0,132.6821,133.2904,132.6621,132.8716,13600.0
2012-05-30 13:40:00,133.24,133.52,133.03,133.31,10800.0,132.8815,133.1608,132.6721,132.9514,10800.0
2012-05-30 13:50:00,133.31,133.48,133.02,133.44,9900.0,132.9514,133.1209,132.6621,133.081,9900.0
2012-05-30 14:00:00,133.48,133.7,133.26,133.26,12100.0,133.1209,133.3403,132.9015,132.9015,12100.0
2012-05-30 14:10:00,133.26,133.86,133.07,133.77,15400.0,132.9015,133.4999,132.712,133.4101,15400.0
2012-05-30 14:20:00,133.91,134.47,133.91,134.44,39200.0,133.5497,134.1082,133.5497,134.0783,39200.0
2012-05-30 14:30:00,134.55,135.28,134.35,135.28,28100.0,134.188,134.9161,133.9886,134.9161,28100.0
2012-05-30 14:40:00,135.27,135.8,134.91,135.8,25400.0,134.9061,135.4347,134.5471,135.4347,25400.0
2012-05-30 14:50:00,135.77,135.82,135.39,135.75,24800.0,135.4047,135.4546,135.0258,135.3848,24800.0
2012-05-30 15:00:00,135.75,135.93,135.0,135.36,30000.0,135.3848,135.5643,134.6368,134.9958,30000.0
2012-05-30 15:10:00,135.39,135.4,134.53,135.03,37500.0,135.0258,135.0357,134.1681,134.6667,37500.0
2012-05-30 15:20:00,135.05,136.13,135.04,136.13,42600.0,134.6867,135.7638,134.6767,135.7638,42600.0
2012-05-30 15:30:00,136.01,136.01,135.41,135.53,36100.0,135.6441,135.6441,135.0457,135.1654,36100.0
2012-05-30 15:40:00,135.55,135.95,135.45,135.78,61000.0,135.1853,135.5843,135.0856,135.4147,61000.0
2012-05-30 15:50:00,135.84,136.05,135.61,135.69,81400.0,135.4746,135.684,135.2452,135.325,81400.0
2012-05-31 09:30:00,137.82,137.82,135.12,135.35,27800.0,137.4492,137.4492,134.7565,134.9859,27800.0
2012-05-31 09:40:00,135.25,135.35,134.67,134.84,11400.0,134.8861,134.9859,134.3077,134.4772,11400.0
2012-05-31 09:50:00,134.86,135.11,134.18,134.49,15500.0,134.4972,134.7465,133.819,134.1282,15500.0
2012-05-31 10:00:00,134.63,134.63,133.8,133.8,15600.0,134.2678,134.2678,133.44,133.44,15600.0
2012-05-31 10:10:00,133.8,133.8,132.84,132.84,26700.0,133.44,133.44,132.4826,132.4826,26700.0
2012-05-31 10:20:00,132.86,132.86,132.57,132.63,29600.0,132.5026,132.5026,132.2134,132.2732,29600.0
2012-05-31 10:30:00,132.67,133.66,132.35,133.6,30400.0,132.3131,133.3004,131.9939,133.2406,30400.0
2012-05-31 10:40:00,133.57,133.77,132.42,132.6,20700.0,133.2107,133.4101,132.0638,132.2433,20700.0
2012-05-31 10:50:00,132.61,132.99,132.51,132.62,7200.0,132.2532,132.6322,132.1535,132.2632,7200.0
2012-05-31 11:00:00,132.44,132.45,131.6,131.74,18300.0,132.0837,132.0937,131.246,131.3856,18300.0
2012-05-31 11:10:00,131.72,132.06,131.46,131.81,32200.0,131.3656,131.7047,131.1063,131.4554,32200.0
2012-05-31 11:20:00,131.92,132.32,131.88,132.1,13500.0,131.5651,131.964,131.5252,131.7446,13500.0
2012-05-31 11:30:00,132.13,133.15,132.13,132.68,16500.0,131.7745,132.7918,131.7745,132.3231,16500.0
2012-05-31 11:40:00,132.69,132.86,132.65,132.7,17400.0,132.333,132.5026,132.2931,132.343,17400.0
2012-05-31 11:50:00,132.69,132.94,132.65,132.82,15800.0,132.333,132.5824,132.2931,132.4627,15800.0
2012-05-31 12:00:00,132.81,133.3,132.68,133.09,14800.0,132.4527,132.9414,132.3231,132.732,14800.0
2012-05-31 12:10:00,133.05,133.08,132.65,133.08,24800.0,132.6921,132.722,132.2931,132.722,24800.0
2012-05-31 12:20:00,133.08,133.69,133.0,133.5,24800.0,132.722,133.3303,132.6422,133.1408,24800.0
2012-05-31 12:30:00,133.45,133.81,133.19,133.36,20000.0,133.091,133.45,132.8317,133.0012,20000.0
2012-05-31 12:40:00,133.5,133.58,133.21,133.5,15400.0,133.1408,133.2206,132.8516,133.1408,15400.0
2012-05-31 12:50:00,133.44,133.59,132.95,132.95,17000.0,133.081,133.2306,132.5923,132.5923,17000.0
2012-05-31 13:00:00,132.96,133.99,132.95,133.74,18300.0,132.6023,133.6295,132.5923,133.3802,18300.0
2012-05-31 13:10:00,133.72,134.05,133.49,133.78,20300.0,133.3603,133.6894,133.1309,133.4201,20300.0
2012-05-31 13:20:00,133.88,134.14,133.55,133.71,16100.0,133.5198,133.7791,133.1907,133.3503,16100.0
2012-05-31 13:30:00,133.6,133.79,133.2,133.27,17300.0,133.2406,133.4301,132.8417,132.9115,17300.0
2012-05-31 13:40:00,133.27,133.28,132.86,132.96,14500.0,132.9115,132.9214,132.5026,132.6023,14500.0
2012-05-31 13:50:00,132.96,133.02,132.53,132.57,18600.0,132.6023,132.6621,132.1735,132.2134,18600.0
2012-05-31 14:00:00,132.64,133.94,132.59,133.93,19300.0,132.2832,133.5797,132.2333,133.5697,19300.0
2012-05-31 14:10:00,133.94,134.37,133.8,134.12,18900.0,133.5797,134.0085,133.44,133.7592,18900.0
2012-05-31 14:20:00,133.97,134.91,133.85,134.91,38400.0,133.6096,134.5471,133.4899,134.5471,38400.0
2012-05-31 14:30:00,134.85,135.07,134.55,134.82,26500.0,134.4872,134.7066,134.188,134.4573,26500.0
2012-05-31 14:40:00,134.88,134.93,134.32,134.53,12500.0,134.5171,134.567,133.9586,134.1681,12500.0
2012-05-31 14:50:00,134.53,135.02,134.26,134.79,21000.0,134.1681,134.6568,133.8988,134.4274,21000.0
2012-05-31 15:00:00,134.68,135.02,134.55,134.88,24600.0,134.3177,134.6568,134.188,134.5171,24600.0
2012-05-31 15:10:00,134.95,135.04,134.79,134.88,31700.0,134.5869,134.6767,134.4274,134.5171,31700.0
2012-05-31 15:20:00,134.86,134.98,134.54,134.63,64000.0,134.4972,134.6169,134.1781,134.2678,64000.0
2012-05-31 15:30:00,134.72,135.4,134.68,135.25,72600.0,134.3576,135.0357,134.3177,134.8861,72600.0
2012-05-31 15:40:00,135.25,135.27,134.56,134.75,86700.0,134.8861,134.9061,134.198,134.3875,86700.0
2012-05-31 15:50:00,134.67,135.89,134.32,135.88,465600.0,134.3077,135.5244,133.9586,135.5144,465600.0
2012-06-01 09:30:00,133.18,133.23,131.58,131.6,59100.0,132.8217,132.8716,131.226,131.246,59100.0
2012-06-01 09:40:00,131.6,131.81,129.06,129.06,109500.0,131.246,131.4554,128.7128,128.7128,109500.0
2012-06-01 09:50:00,129.06,130.08,127.61,128.9,113100.0,128.7128,129.7301,127.2667,128.5532,113100.0
2012-06-01 10:00:00,128.9,129.42,127.4,127.77,55800.0,128.5532,129.0718,127.0573,127.4263,55800.0
2012-06-01 10:10:00,127.77,128.14,126.7,127.59,135700.0,127.4263,127.7953,126.3591,127.2467,135700.0
2012-06-01 10:20:00,127.71,127.88,125.83,126.1,47900.0,127.3664,127.536,125.4915,125.7608,47900.0
2012-06-01 10:30:00,125.73,126.66,125.5,126.11,57900.0,125.3918,126.3193,125.1624,125.7707,57900.0
2012-06-01 10:40:00,126.1,126.44,125.58,125.9,29200.0,125.7608,126.0998,125.2422,125.5613,29200.0
2012-06-01 10:50:00,125.96,126.34,124.76,124.78,43100.0,125.6211,126.0001,124.4244,124.4443,43100.0
2012-06-01 11:00:00,125.04,125.04,124.12,124.12,30500.0,124.7036,124.7036,123.7861,123.7861,30500.0
2012-06-01 11:10:00,124.12,124.65,123.32,124.65,56800.0,123.7861,124.3147,122.9882,124.3147,56800.0
2012-06-01 11:20:00,124.65,125.05,124.19,124.69,44800.0,124.3147,124.7136,123.8559,124.3546,44800.0
2012-06-01 11:30:00,124.58,124.68,124.01,124.03,21900.0,124.2448,124.3446,123.6764,123.6963,21900.0
2012-06-01 11:40:00,124.03,124.1,123.33,123.33,19700.0,123.6963,123.7661,122.9982,122.9982,19700.0
2012-06-01 11:50:00,123.34,123.6,122.93,123.21,41200.0,123.0082,123.2675,122.5993,122.8785,41200.0
2012-06-01 12:00:00,123.22,123.74,123.17,123.64,31500.0,122.8885,123.4071,122.8386,123.3074,31500.0
2012-06-01 12:10:00,123.71,124.26,123.49,123.82,24600.0,123.3772,123.9257,123.1578,123.4869,24600.0
2012-06-01 12:20:00,123.81,123.92,123.05,123.5,18600.0,123.4769,123.5866,122.719,123.1678,18600.0
2012-06-01 12:30:00,123.55,123.8,123.05,123.05,8100.0,123.2176,123.4669,122.719,122.719,8100.0
2012-06-01 12:40:00,123.06,123.49,122.96,123.16,13500.0,122.7289,123.1578,122.6292,122.8287,13500.0
2012-06-01 12:50:00,123.23,123.48,122.98,123.19,11200.0,122.8985,123.1478,122.6492,122.8586,11200.0
2012-06-01 13:00:00,123.18,123.55,123.07,123.26,11400.0,122.8486,123.2176,122.7389,122.9284,11400.0
2012-06-01 13:10:00,123.22,123.52,123.14,123.46,15900.0,122.8885,123.1877,122.8087,123.1279,15900.0
2012-06-01 13:20:00,123.38,123.74,122.95,122.95,19800.0,123.0481,123.4071,122.6192,122.6192,19800.0
2012-06-01 13:30:00,122.89,123.24,122.57,122.92,24100.0,122.5594,122.9085,122.2403,122.5893,24100.0
2012-06-01 13:40:00,122.92,123.33,122.72,123.25,18200.0,122.5893,122.9982,122.3899,122.9184,18200.0
2012-06-01 13:50:00,123.21,123.29,123.0,123.22,10400.0,122.8785,122.9583,122.6691,122.8885,10400.0
2012-06-01 14:00:00,123.29,123.61,122.87,123.32,16900.0,122.9583,123.2775,122.5394,122.9882,16900.0
2012-06-01 14:10:00,123.35,123.42,122.89,123.31,8200.0,123.0182,123.088,122.5594,122.9783,8200.0
2012-06-01 14:20:00,123.4,123.89,123.2,123.61,22400.0,123.068,123.5567,122.8686,123.2775,22400.0
2012-06-01 14:30:00,123.6,124.21,123.47,123.97,31200.0,123.2675,123.8758,123.1378,123.6365,31200.0
2012-06-01 14:40:00,123.93,123.97,123.46,123.6,19000.0,123.5966,123.6365,123.1279,123.2675,19000.0
2012-06-01 14:50:00,123.58,123.66,122.8,122.8,25400.0,123.2475,123.3273,122.4696,122.4696,25400.0
2012-06-01 15:00:00,122.79,123.74,122.62,123.57,51000.0,122.4597,123.4071,122.2901,123.2376,51000.0
2012-06-01 15:10:00,123.56,123.83,122.9,122.91,34400.0,123.2276,123.4969,122.5694,122.5793,34400.0
2012-06-01 15:20:00,123.08,124.22,123.08,123.73,52500.0,122.7489,123.8858,122.7489,123.3971,52500.0
2012-06-01 15:30:00,123.73,123.91,123.2,123.49,36600.0,123.3971,123.5766,122.8686,123.1578,36600.0
2012-06-01 15:40:00,123.62,123.78,123.39,123.74,52700.0,123.2874,123.447,123.058,123.4071,52700.0
2012-06-01 15:50:00,123.77,124.31,123.76,123.85,160800.0,123.437,123.9756,123.4271,123.5168,160800.0
2012-06-04 09:30:00,122.65,126.2,122.53,126.04,42900.0,122.32,125.8605,122.2004,125.7009,42900.0
2012-06-04 09:40:00,126.1,126.15,123.51,123.93,41300.0,125.7608,125.8106,123.1777,123.5966,41300.0
2012-06-04 09:50:00,123.87,123.87,122.16,122.56,43700.0,123.5368,123.5368,121.8314,122.2303,43700.0
2012-06-04 10:00:00,122.69,123.22,121.01,121.3,63100.0,122.3599,122.8885,120.6845,120.9737,63100.0
2012-06-04 10:10:00,121.39,124.01,121.3,124.0,48400.0,121.0634,123.6764,120.9737,123.6664,48400.0
2012-06-04 10:20:00,123.99,124.21,123.78,123.93,35300.0,123.6564,123.8758,123.447,123.5966,35300.0
2012-06-04 10:30:00,123.92,124.09,123.67,123.72,37000.0,123.5866,123.7562,123.3373,123.3872,37000.0
2012-06-04 10:40:00,123.63,124.48,123.39,123.57,36500.0,123.2974,124.1451,123.058,123.2376,36500.0
2012-06-04 10:50:00,123.65,124.38,123.65,123.71,34100.0,123.3173,124.0454,123.3173,123.3772,34100.0
2012-06-04 11:00:00,123.71,123.94,123.51,123.74,17200.0,123.3772,123.6066,123.1777,123.4071,17200.0
2012-06-04 11:10:00,123.68,123.85,123.08,123.22,13200.0,123.3473,123.5168,122.7489,122.8885,13200.0
2012-06-04 11:20:00,123.22,123.28,122.55,122.6,10600.0,122.8885,122.9483,122.2203,122.2702,10600.0
2012-06-04 11:30:00,122.62,123.16,122.27,122.47,14800.0,122.2901,122.8287,121.9411,122.1405,14800.0
2012-06-04 11:40:00,122.48,122.54,122.29,122.5,14200.0,122.1505,122.2103,121.961,122.1704,14200.0
2012-06-04 11:50:00,122.55,122.96,122.42,122.86,8700.0,122.2203,122.6292,122.0907,122.5295,8700.0
2012-06-04 12:00:00,122.72,123.06,122.48,122.75,6400.0,122.3899,122.7289,122.1505,122.4198,6400.0
2012-06-04 12:10:00,122.73,122.73,121.69,121.89,15300.0,122.3998,122.3998,121.3626,121.5621,15300.0
2012-06-04 12:20:00,121.85,122.27,121.82,121.83,9500.0,121.5222,121.9411,121.4923,121.5022,9500.0
2012-06-04 12:30:00,121.85,122.39,121.57,122.33,10200.0,121.5222,122.0607,121.2429,122.0009,10200.0
2012-06-04 12:40:00,122.37,122.39,121.93,122.24,9800.0,122.0408,122.0607,121.602,121.9111,9800.0
2012-06-04 12:50:00,122.25,122.44,122.05,122.07,11600.0,121.9211,122.1106,121.7217,121.7416,11600.0
2012-06-04 13:00:00,122.05,122.73,122.05,122.32,19900.0,121.7217,122.3998,121.7217,121.9909,19900.0
2012-06-04 13:10:00,122.36,122.82,122.09,122.11,13600.0,122.0308,122.4896,121.7615,121.7815,13600.0
2012-06-04 13:20:00,122.06,122.37,121.9,122.37,12400.0,121.7316,122.0408,121.5721,122.0408,12400.0
2012-06-04 13:30:00,122.33,123.2,122.33,123.13,18300.0,122.0009,122.8686,122.0009,122.7987,18300.0
2012-06-04 13:40:00,122.86,123.15,122.63,122.82,14100.0,122.5295,122.8187,122.3001,122.4896,14100.0
2012-06-04 13:50:00,123.01,123.11,122.69,123.1,10600.0,122.6791,122.7788,122.3599,122.7688,10600.0
2012-06-04 14:00:00,123.21,123.31,122.86,123.12,12700.0,122.8785,122.9783,122.5295,122.7888,12700.0
2012-06-04 14:10:00,123.11,123.94,123.04,123.94,12700.0,122.7788,123.6066,122.709,123.6066,12700.0
2012-06-04 14:20:00,123.91,124.61,123.88,124.61,16800.0,123.5766,124.2748,123.5467,124.2748,16800.0
2012-06-04 14:30:00,124.51,124.98,124.31,124.98,10000.0,124.175,124.6438,123.9756,124.6438,10000.0
2012-06-04 14:40:00,124.84,125.16,124.69,124.88,14500.0,124.5041,124.8233,124.3546,124.544,14500.0
2012-06-04 14:50:00,124.84,124.92,124.38,124.44,6100.0,124.5041,124.5839,124.0454,124.1052,6100.0
2012-06-04 15:00:00,124.54,125.39,124.5,125.32,11500.0,124.205,125.0527,124.1651,124.9829,11500.0
2012-06-04 15:10:00,125.28,125.28,124.65,125.11,18400.0,124.943,124.943,124.3147,124.7734,18400.0
2012-06-04 15:20:00,125.04,125.65,124.87,125.43,19100.0,124.7036,125.312,124.5341,125.0926,19100.0
2012-06-04 15:30:00,125.37,125.5,124.46,124.74,41900.0,125.0327,125.1624,124.1252,124.4044,41900.0
2012-06-04 15:40:00,124.73,125.56,124.68,125.54,19100.0,124.3944,125.2222,124.3446,125.2023,19100.0
2012-06-04 15:50:00,125.6,126.14,125.6,125.94,66800.0,125.2621,125.8006,125.2621,125.6012,66800.0
2012-06-05 09:30:00,126.22,127.0,126.0,126.12,23600.0,125.8804,126.6583,125.661,125.7807,23600.0
2012-06-05 09:40:00,126.1,126.94,125.18,126.89,10700.0,125.7608,126.5985,124.8432,126.5486,10700.0
2012-06-05 09:50:00,126.93,127.0,126.5,126.51,26800.0,126.5885,126.6583,126.1597,126.1697,26800.0
2012-06-05 10:00:00,126.49,127.77,126.35,126.86,31500.0,126.1497,127.4263,126.0101,126.5187,31500.0
2012-06-05 10:10:00,126.98,127.02,126.42,126.42,7700.0,126.6384,126.6783,126.0799,126.0799,7700.0
2012-06-05 10:20:00,126.63,127.62,126.46,127.2,7600.0,126.2893,127.2767,126.1198,126.8578,7600.0
2012-06-05 10:30:00,127.3,127.57,126.99,127.22,10800.0,126.9575,127.2268,126.6484,126.8777,10800.0
2012-06-05 10:40:00,127.16,127.16,125.72,125.72,11900.0,126.8179,126.8179,125.3818,125.3818,11900.0
2012-06-05 10:50:00,125.71,125.86,125.1,125.23,12800.0,125.3718,125.5214,124.7634,124.8931,12800.0
2012-06-05 11:00:00,125.45,126.09,125.31,125.96,17300.0,125.1125,125.7508,124.9729,125.6211,17300.0
2012-06-05 11:10:00,126.1,126.62,126.02,126.3,14500.0,125.7608,126.2794,125.681,125.9602,14500.0
2012-06-05 11:20:00,126.24,126.9,126.24,126.74,18300.0,125.9004,126.5586,125.9004,126.399,18300.0
2012-06-05 11:30:00,126.75,127.25,126.46,126.5,5000.0,126.409,126.9077,126.1198,126.1597,5000.0
2012-06-05 11:40:00,126.38,126.5,126.08,126.47,7400.0,126.04,126.1597,125.7408,126.1298,7400.0
2012-06-05 11:50:00,126.44,126.88,125.91,125.91,6600.0,126.0998,126.5387,125.5713,125.5713,6600.0
2012-06-05 12:00:00,125.9,126.83,125.83,126.82,7300.0,125.5613,126.4888,125.4915,126.4788,7300.0
2012-06-05 12:10:00,126.73,126.95,125.94,126.37,16800.0,126.3891,126.6085,125.6012,126.03,16800.0
2012-06-05 12:20:00,126.52,126.86,126.52,126.81,3300.0,126.1796,126.5187,126.1796,126.4688,3300.0
2012-06-05 12:30:00,126.92,127.48,126.92,127.22,10800.0,126.5786,127.137,126.5786,126.8777,10800.0
2012-06-05 12:40:00,127.27,127.3,127.01,127.02,7400.0,126.9276,126.9575,126.6683,126.6783,7400.0
2012-06-05 12:50:00,127.07,127.48,127.0,127.21,5800.0,126.7281,127.137,126.6583,126.8678,5800.0
2012-06-05 13:00:00,127.19,127.31,127.04,127.15,5100.0,126.8478,126.9675,126.6982,126.8079,5100.0
2012-06-05 13:10:00,127.06,127.28,126.98,127.15,12100.0,126.7182,126.9376,126.6384,126.8079,12100.0
2012-06-05 13:20:00,127.27,127.47,127.07,127.34,13500.0,126.9276,127.1271,126.7281,126.9974,13500.0
2012-06-05 13:30:00,127.37,127.65,127.2,127.58,15900.0,127.0273,127.3066,126.8578,127.2368,15900.0
2012-06-05 13:40:00,127.56,127.96,127.41,127.91,7000.0,127.2168,127.6158,127.0672,127.5659,7000.0
2012-06-05 13:50:00,127.94,128.06,127.5,127.93,10200.0,127.5958,127.7155,127.157,127.5858,10200.0
2012-06-05 14:00:00,127.94,128.56,127.94,128.56,12500.0,127.5958,128.2141,127.5958,128.2141,12500.0
2012-06-05 14:10:00,128.65,129.06,128.56,128.92,11300.0,128.3039,128.7128,128.2141,128.5732,11300.0
2012-06-05 14:20:00,128.86,129.09,128.73,129.05,16100.0,128.5133,128.7427,128.3837,128.7028,16100.0
2012-06-05 14:30:00,129.04,129.05,128.76,128.95,15200.0,128.6928,128.7028,128.4136,128.6031,15200.0
2012-06-05 14:40:00,128.85,129.14,128.84,128.93,15600.0,128.5034,128.7926,128.4934,128.5831,15600.0
2012-06-05 14:50:00,128.98,129.24,128.97,129.2,11000.0,128.633,128.8923,128.623,128.8524,11000.0
2012-06-05 15:00:00,129.24,129.5,129.13,129.43,12000.0,128.8923,129.1516,128.7826,129.0818,12000.0
2012-06-05 15:10:00,129.37,129.5,128.92,129.37,10800.0,129.022,129.1516,128.5732,129.022,10800.0
2012-06-05 15:20:00,129.33,129.33,128.92,128.95,11300.0,128.9821,128.9821,128.5732,128.6031,11300.0
2012-06-05 15:30:00,128.87,129.46,128.87,129.42,12200.0,128.5233,129.1117,128.5233,129.0718,12200.0
2012-06-05 15:40:00,129.35,129.48,129.01,129.1,15400.0,129.002,129.1317,128.6629,128.7527,15400.0
2012-06-05 15:50:00,129.17,129.45,128.8,129.03,74700.0,128.8225,129.1017,128.4535,128.6829,74700.0
2012-06-06 09:30:00,130.52,130.92,129.71,129.84,10000.0,130.1689,130.5678,129.361,129.4907,10000.0
2012-06-06 09:40:00,130.1,131.14,130.1,130.96,14200.0,129.75,130.7872,129.75,130.6077,14200.0
2012-06-06 09:50:00,130.82,131.42,130.63,130.89,11500.0,130.4681,131.0664,130.2786,130.5379,11500.0
2012-06-06 10:00:00,130.72,131.49,130.53,131.16,15800.0,130.3683,131.1363,130.1788,130.8071,15800.0
2012-06-06 10:10:00,131.16,131.61,131.16,131.33,16900.0,130.8071,131.2559,130.8071,130.9767,16900.0
2012-06-06 10:20:00,131.35,131.5,131.0,131.35,25200.0,130.9966,131.1462,130.6476,130.9966,25200.0
2012-06-06 10:30:00,131.42,132.45,131.42,132.12,23500.0,131.0664,132.0937,131.0664,131.7646,23500.0
2012-06-06 10:40:00,132.17,132.98,131.96,132.67,50000.0,131.8144,132.6222,131.605,132.3131,50000.0
2012-06-06 10:50:00,132.84,132.96,132.18,132.22,8400.0,132.4826,132.6023,131.8244,131.8643,8400.0
2012-06-06 11:00:00,132.28,132.29,131.91,132.15,3800.0,131.9241,131.9341,131.5551,131.7945,3800.0
2012-06-06 11:10:00,132.34,132.46,132.0,132.0,21400.0,131.984,132.1036,131.6449,131.6449,21400.0
2012-06-06 11:20:00,131.93,132.38,131.87,132.27,9100.0,131.5751,132.0239,131.5152,131.9142,9100.0
2012-06-06 11:30:00,132.18,132.51,132.03,132.4,2900.0,131.8244,132.1535,131.6748,132.0438,2900.0
2012-06-06 11:40:00,132.5,132.79,132.39,132.5,17800.0,132.1435,132.4328,132.0338,132.1435,17800.0
2012-06-06 11:50:00,132.55,132.72,132.25,132.65,6000.0,132.1934,132.3629,131.8942,132.2931,6000.0
2012-06-06 12:00:00,132.65,132.9,132.47,132.66,5800.0,132.2931,132.5425,132.1136,132.3031,5800.0
2012-06-06 12:10:00,132.64,133.0,132.48,133.0,10900.0,132.2832,132.6422,132.1236,132.6422,10900.0
2012-06-06 12:20:00,132.98,133.43,132.85,133.31,22800.0,132.6222,133.071,132.4926,132.9514,22800.0
2012-06-06 12:30:00,133.32,133.66,133.31,133.6,8600.0,132.9613,133.3004,132.9514,133.2406,8600.0
2012-06-06 12:40:00,133.58,133.78,133.4,133.77,14000.0,133.2206,133.4201,133.0411,133.4101,14000.0
2012-06-06 12:50:00,133.76,133.76,132.85,132.85,24600.0,133.4001,133.4001,132.4926,132.4926,24600.0
2012-06-06 13:00:00,132.79,133.2,132.75,133.13,6100.0,132.4328,132.8417,132.3929,132.7718,6100.0
2012-06-06 13:10:00,133.15,133.37,133.05,133.25,16600.0,132.7918,133.0112,132.6921,132.8915,16600.0
2012-06-06 13:20:00,133.28,133.5,133.07,133.39,9600.0,132.9214,133.1408,132.712,133.0311,9600.0
2012-06-06 13:30:00,133.48,133.55,132.93,132.93,13300.0,133.1209,133.1907,132.5724,132.5724,13300.0
2012-06-06 13:40:00,133.0,133.19,132.9,133.15,8200.0,132.6422,132.8317,132.5425,132.7918,8200.0
2012-06-06 13:50:00,133.24,133.29,132.89,133.04,7700.0,132.8815,132.9314,132.5325,132.6821,7700.0
2012-06-06 14:00:00,133.06,133.38,132.94,132.96,9700.0,132.702,133.0212,132.5824,132.6023,9700.0
2012-06-06 14:10:00,132.97,133.4,132.72,133.28,12300.0,132.6123,133.0411,132.3629,132.9214,12300.0
2012-06-06 14:20:00,133.27,133.55,133.05,133.55,13100.0,132.9115,133.1907,132.6921,133.1907,13100.0
2012-06-06 14:30:00,133.54,133.98,133.44,133.71,16600.0,133.1807,133.6196,133.081,133.3503,16600.0
2012-06-06 14:40:00,133.86,134.0,133.7,133.89,13700.0,133.4999,133.6395,133.3403,133.5298,13700.0
2012-06-06 14:50:00,133.85,133.9,133.49,133.8,13200.0,133.4899,133.5398,133.1309,133.44,13200.0
2012-06-06 15:00:00,133.79,133.85,133.22,133.3,28400.0,133.4301,133.4899,132.8616,132.9414,28400.0
2012-06-06 15:10:00,133.3,133.35,132.81,132.92,17200.0,132.9414,132.9913,132.4527,132.5624,17200.0
2012-06-06 15:20:00,132.97,133.42,132.79,132.91,11200.0,132.6123,133.0611,132.4328,132.5524,11200.0
2012-06-06 15:30:00,133.0,133.08,132.81,132.81,38300.0,132.6422,132.722,132.4527,132.4527,38300.0
2012-06-06 15:40:00,132.79,133.32,132.79,132.85,22900.0,132.4328,132.9613,132.4328,132.4926,22900.0
2012-06-06 15:50:00,132.95,133.22,132.8,133.02,94300.0,132.5923,132.8616,132.4427,132.6621,94300.0
2012-06-07 09:30:00,134.06,134.91,133.13,133.55,33700.0,133.6993,134.5471,132.7718,133.1907,33700.0
2012-06-07 09:40:00,133.89,133.9,132.81,133.3,16100.0,133.5298,133.5398,132.4527,132.9414,16100.0
2012-06-07 09:50:00,133.32,134.47,133.18,134.17,19500.0,132.9613,134.1082,132.8217,133.809,19500.0
2012-06-07 10:00:00,134.04,134.21,133.22,133.24,33100.0,133.6794,133.8489,132.8616,132.8815,33100.0
2012-06-07 10:10:00,133.23,133.3,132.73,133.0,8300.0,132.8716,132.9414,132.3729,132.6422,8300.0
2012-06-07 10:20:00,133.1,133.94,133.02,133.52,20500.0,132.7419,133.5797,132.6621,133.1608,20500.0
2012-06-07 10:30:00,133.63,133.79,133.07,133.12,12200.0,133.2705,133.4301,132.712,132.7619,12200.0
2012-06-07 10:40:00,133.07,133.23,132.9,133.14,5900.0,132.712,132.8716,132.5425,132.7818,5900.0
2012-06-07 10:50:00,133.08,133.3,132.82,132.97,17600.0,132.722,132.9414,132.4627,132.6123,17600.0
2012-06-07 11:00:00,133.08,133.13,132.62,132.88,24700.0,132.722,132.7718,132.2632,132.5225,24700.0
2012-06-07 11:10:00,132.92,132.98,131.93,132.14,30600.0,132.5624,132.6222,131.5751,131.7845,30600.0
2012-06-07 11:20:00,132.14,132.35,131.84,132.07,9900.0,131.7845,131.9939,131.4853,131.7147,9900.0
2012-06-07 11:30:00,132.09,132.2,131.76,132.2,11800.0,131.7346,131.8443,131.4055,131.8443,11800.0
2012-06-07 11:40:00,132.18,132.44,132.11,132.39,12000.0,131.8244,132.0837,131.7546,132.0338,12000.0
2012-06-07 11:50:00,132.49,132.51,132.1,132.17,5300.0,132.1336,132.1535,131.7446,131.8144,5300.0
2012-06-07 12:00:00,132.1,132.1,131.75,131.76,4900.0,131.7446,131.7446,131.3956,131.4055,4900.0
2012-06-07 12:10:00,131.74,132.59,131.68,131.99,10100.0,131.3856,132.2333,131.3257,131.6349,10100.0
2012-06-07 12:20:00,132.14,132.36,131.92,132.14,6300.0,131.7845,132.0039,131.5651,131.7845,6300.0
2012-06-07 12:30:00,132.23,132.29,131.85,132.1,6100.0,131.8743,131.9341,131.4953,131.7446,6100.0
2012-06-07 12:40:00,132.09,132.12,131.69,131.88,10500.0,131.7346,131.7646,131.3357,131.5252,10500.0
2012-06-07 12:50:00,131.95,132.22,131.89,132.07,6700.0,131.595,131.8643,131.5352,131.7147,6700.0
2012-06-07 13:00:00,132.15,132.23,131.85,131.92,3400.0,131.7945,131.8743,131.4953,131.5651,3400.0
2012-06-07 13:10:00,131.97,132.07,131.81,132.04,3800.0,131.615,131.7147,131.4554,131.6848,3800.0
2012-06-07 13:20:00,132.12,132.26,131.93,131.93,6600.0,131.7646,131.9042,131.5751,131.5751,6600.0
2012-06-07 13:30:00,131.87,131.99,131.55,131.55,12500.0,131.5152,131.6349,131.1961,131.1961,12500.0
2012-06-07 13:40:00,131.61,131.66,131.02,131.02,16800.0,131.2559,131.3058,130.6675,130.6675,16800.0
2012-06-07 13:50:00,131.14,131.14,130.8,130.8,14700.0,130.7872,130.7872,130.4481,130.4481,14700.0
2012-06-07 14:00:00,130.85,131.02,130.73,130.76,6900.0,130.498,130.6675,130.3783,130.4082,6900.0
2012-06-07 14:10:00,130.73,131.26,130.71,131.18,9400.0,130.3783,130.9069,130.3584,130.8271,9400.0
2012-06-07 14:20:00,131.17,131.32,131.08,131.18,4000.0,130.8171,130.9667,130.7274,130.8271,4000.0
2012-06-07 14:30:00,131.09,131.09,130.65,130.65,8200.0,130.7373,130.7373,130.2985,130.2985,8200.0
2012-06-07 14:40:00,130.66,130.74,130.56,130.63,8400.0,130.3085,130.3883,130.2088,130.2786,8400.0
2012-06-07 14:50:00,130.6,130.64,130.24,130.64,17700.0,130.2487,130.2885,129.8896,130.2885,17700.0
2012-06-07 15:00:00,130.64,130.64,130.0,130.18,24200.0,130.2885,130.2885,129.6503,129.8298,24200.0
2012-06-07 15:10:00,130.22,130.54,129.93,130.06,28100.0,129.8697,130.1888,129.5805,129.7101,28100.0
2012-06-07 15:20:00,129.88,129.98,129.21,129.93,25500.0,129.5306,129.6303,128.8624,129.5805,25500.0
2012-06-07 15:30:00,129.96,130.01,129.2,129.32,18100.0,129.6104,129.6602,128.8524,128.9721,18100.0
2012-06-07 15:40:00,129.33,129.93,129.14,129.38,29800.0,128.9821,129.5805,128.7926,129.0319,29800.0
2012-06-07 15:50:00,129.34,129.36,128.81,129.02,63600.0,128.992,129.012,128.4635,128.6729,63600.0
2012-06-08 09:30:00,127.65,128.35,126.53,126.54,39400.0,127.3066,128.0047,126.1896,126.1996,39400.0
2012-06-08 09:40:00,126.54,126.91,126.01,126.68,23000.0,126.1996,126.5686,125.671,126.3392,23000.0
2012-06-08 09:50:00,126.53,127.52,126.42,127.49,29600.0,126.1896,127.1769,126.0799,127.147,29600.0
2012-06-08 10:00:00,127.55,129.0,127.55,128.71,11200.0,127.2069,128.653,127.2069,128.3637,11200.0
2012-06-08 10:10:00,128.62,128.62,127.92,128.45,11100.0,128.274,128.274,127.5759,128.1044,11100.0
2012-06-08 10:20:00,128.35,128.87,128.3,128.79,24500.0,128.0047,128.5233,127.9548,128.4435,24500.0
2012-06-08 10:30:00,128.72,129.66,128.7,129.52,29800.0,128.3737,129.3112,128.3538,129.1716,29800.0
2012-06-08 10:40:00,129.37,129.68,129.1,129.5,25600.0,129.022,129.3311,128.7527,129.1516,25600.0
2012-06-08 10:50:00,129.57,130.06,129.27,130.06,9500.0,129.2214,129.7101,128.9222,129.7101,9500.0
2012-06-08 11:00:00,129.91,129.99,129.14,129.2,5700.0,129.5605,129.6403,128.7926,128.8524,5700.0
2012-06-08 11:10:00,129.2,129.27,128.86,128.86,3500.0,128.8524,128.9222,128.5133,128.5133,3500.0
2012-06-08 11:20:00,128.91,129.52,128.91,129.46,6000.0,128.5632,129.1716,128.5632,129.1117,6000.0
2012-06-08 11:30:00,129.62,129.88,129.58,129.74,8500.0,129.2713,129.5306,129.2314,129.391,8500.0
2012-06-08 11:40:00,129.62,130.29,129.61,130.29,11700.0,129.2713,129.9395,129.2613,129.9395,11700.0
2012-06-08 11:50:00,130.27,130.28,129.67,129.67,11700.0,129.9195,129.9295,129.3212,129.3212,11700.0
2012-06-08 12:00:00,129.59,129.77,129.35,129.39,37000.0,129.2414,129.4209,129.002,129.0419,37000.0
2012-06-08 12:10:00,129.33,129.38,129.02,129.14,10900.0,128.9821,129.0319,128.6729,128.7926,10900.0
2012-06-08 12:20:00,129.07,129.17,128.86,128.89,13400.0,128.7228,128.8225,128.5133,128.5433,13400.0
2012-06-08 12:30:00,128.94,129.28,128.83,128.83,11200.0,128.5931,128.9322,128.4834,128.4834,11200.0
2012-06-08 12:40:00,128.91,128.99,128.58,128.65,5900.0,128.5632,128.643,128.2341,128.3039,5900.0
2012-06-08 12:50:00,128.68,129.27,128.5,129.27,8500.0,128.3338,128.9222,128.1543,128.9222,8500.0
2012-06-08 13:00:00,129.26,129.5,129.15,129.19,4800.0,128.9123,129.1516,128.8026,128.8424,4800.0
2012-06-08 13:10:00,129.2,129.59,129.08,129.58,7000.0,128.8524,129.2414,128.7327,129.2314,7000.0
2012-06-08 13:20:00,129.37,129.64,129.24,129.47,4500.0,129.022,129.2912,128.8923,129.1217,4500.0
2012-06-08 13:30:00,129.56,130.14,129.55,130.14,3700.0,129.2114,129.7899,129.2015,129.7899,3700.0
2012-06-08 13:40:00,130.09,130.2,129.77,130.1,5500.0,129.74,129.8497,129.4209,129.75,5500.0
2012-06-08 13:50:00,130.25,130.41,129.94,129.98,5400.0,129.8996,130.0592,129.5904,129.6303,5400.0
2012-06-08 14:00:00,130.02,130.02,129.56,129.6,9000.0,129.6702,129.6702,129.2114,129.2513,9000.0
2012-06-08 14:10:00,129.69,129.69,129.17,129.25,11500.0,129.3411,129.3411,128.8225,128.9023,11500.0
2012-06-08 14:20:00,129.15,129.34,129.15,129.3,6100.0,128.8026,128.992,128.8026,128.9521,6100.0
2012-06-08 14:30:00,129.3,129.33,129.15,129.3,8400.0,128.9521,128.9821,128.8026,128.9521,8400.0
2012-06-08 14:40:00,129.26,129.41,129.13,129.17,5100.0,128.9123,129.0619,128.7826,128.8225,5100.0
2012-06-08 14:50:00,129.13,129.36,129.09,129.15,5900.0,128.7826,129.012,128.7427,128.8026,5900.0
2012-06-08 15:00:00,129.18,129.39,129.08,129.27,7000.0,128.8325,129.0419,128.7327,128.9222,7000.0
2012-06-08 15:10:00,129.29,129.68,129.24,129.68,8300.0,128.9422,129.3311,128.8923,129.3311,8300.0
2012-06-08 15:20:00,129.73,129.75,129.31,129.47,10100.0,129.381,129.4009,128.9621,129.1217,10100.0
2012-06-08 15:30:00,129.41,129.72,129.4,129.7,11600.0,129.0619,129.371,129.0519,129.3511,11600.0
2012-06-08 15:40:00,129.7,129.82,129.43,129.54,26600.0,129.3511,129.4707,129.0818,129.1915,26600.0
2012-06-08 15:50:00,129.56,129.9,129.41,129.64,32800.0,129.2114,129.5505,129.0619,129.2912,32800.0
2012-06-11 09:30:00,131.2,131.99,129.83,130.26,45500.0,130.847,131.6349,129.4807,129.9096,45500.0
2012-06-11 09:40:00,130.26,130.26,128.64,129.22,19400.0,129.9096,129.9096,128.2939,128.8724,19400.0
2012-06-11 09:50:00,129.2,130.09,129.2,129.89,7900.0,128.8524,129.74,128.8524,129.5406,7900.0
2012-06-11 10:00:00,130.0,130.23,129.08,129.51,38500.0,129.6503,129.8796,128.7327,129.1616,38500.0
2012-06-11 10:10:00,129.51,129.86,129.38,129.48,28400.0,129.1616,129.5106,129.0319,129.1317,28400.0
2012-06-11 10:20:00,129.38,129.65,128.92,129.02,4800.0,129.0319,129.3012,128.5732,128.6729,4800.0
2012-06-11 10:30:00,129.1,130.19,129.0,130.04,10900.0,128.7527,129.8398,128.653,129.6902,10900.0
2012-06-11 10:40:00,129.96,130.01,129.68,130.01,4800.0,129.6104,129.6602,129.3311,129.6602,4800.0
2012-06-11 10:50:00,129.97,129.97,129.32,129.78,7400.0,129.6203,129.6203,128.9721,129.4309,7400.0
2012-06-11 11:00:00,129.74,130.11,129.54,130.01,6800.0,129.391,129.76,129.1915,129.6602,6800.0
2012-06-11 11:10:00,130.12,130.25,129.71,129.71,6100.0,129.7699,129.8996,129.361,129.361,6100.0
2012-06-11 11:20:00,129.74,129.97,129.61,129.71,2700.0,129.391,129.6203,129.2613,129.361,2700.0
2012-06-11 11:30:00,129.65,130.06,129.6,129.96,6200.0,129.3012,129.7101,129.2513,129.6104,6200.0
2012-06-11 11:40:00,129.84,129.9,129.09,129.44,5200.0,129.4907,129.5505,128.7427,129.0918,5200.0
2012-06-11 11:50:00,129.35,129.85,128.9,129.64,5900.0,129.002,129.5007,128.5532,129.2912,5900.0
2012-06-11 12:00:00,129.62,129.62,128.97,129.16,8400.0,129.2713,129.2713,128.623,128.8125,8400.0
2012-06-11 12:10:00,129.06,129.37,128.84,128.84,7900.0,128.7128,129.022,128.4934,128.4934,7900.0
2012-06-11 12:20:00,129.01,129.01,128.62,128.81,4500.0,128.6629,128.6629,128.274,128.4635,4500.0
2012-06-11 12:30:00,128.81,129.05,128.74,128.9,6900.0,128.4635,128.7028,128.3937,128.5532,6900.0
2012-06-11 12:40:00,129.01,129.05,128.91,129.0,1300.0,128.6629,128.7028,128.5632,128.653,1300.0
2012-06-11 12:50:00,128.86,129.04,128.45,128.52,6400.0,128.5133,128.6928,128.1044,128.1742,6400.0
2012-06-11 13:00:00,128.52,128.88,128.33,128.72,2800.0,128.1742,128.5333,127.9848,128.3737,2800.0
2012-06-11 13:10:00,128.69,128.76,128.49,128.58,9200.0,128.3438,128.4136,128.1443,128.2341,9200.0
2012-06-11 13:20:00,128.57,128.83,128.49,128.73,8500.0,128.2241,128.4834,128.1443,128.3837,8500.0
2012-06-11 13:30:00,128.69,128.88,128.37,128.51,11300.0,128.3438,128.5333,128.0247,128.1643,11300.0
2012-06-11 13:40:00,128.51,128.6,128.47,128.5,3100.0,128.1643,128.254,128.1244,128.1543,3100.0
2012-06-11 13:50:00,128.5,128.77,128.46,128.52,6100.0,128.1543,128.4236,128.1144,128.1742,6100.0
2012-06-11 14:00:00,128.49,128.49,127.57,127.57,12500.0,128.1443,128.1443,127.2268,127.2268,12500.0
2012-06-11 14:10:00,127.56,127.78,127.29,127.39,6000.0,127.2168,127.4362,126.9476,127.0473,6000.0
2012-06-11 14:20:00,127.47,127.83,127.16,127.69,7900.0,127.1271,127.4861,126.8179,127.3465,7900.0
2012-06-11 14:30:00,127.75,127.98,127.59,127.71,4400.0,127.4063,127.6357,127.2467,127.3664,4400.0
2012-06-11 14:40:00,127.82,127.83,127.52,127.54,8500.0,127.4761,127.4861,127.1769,127.1969,8500.0
2012-06-11 14:50:00,127.52,127.63,127.08,127.08,15200.0,127.1769,127.2866,126.7381,126.7381,15200.0
2012-06-11 15:00:00,127.18,127.36,126.83,126.95,26000.0,126.8379,127.0174,126.4888,126.6085,26000.0
2012-06-11 15:10:00,126.93,127.05,126.61,126.74,18200.0,126.5885,126.7082,126.2694,126.399,18200.0
2012-06-11 15:20:00,126.64,127.04,126.55,126.89,17200.0,126.2993,126.6982,126.2095,126.5486,17200.0
2012-06-11 15:30:00,126.99,127.47,126.87,127.41,15100.0,126.6484,127.1271,126.5287,127.0672,15100.0
2012-06-11 15:40:00,127.43,127.69,126.92,126.92,18300.0,127.0872,127.3465,126.5786,126.5786,18300.0
2012-06-11 15:50:00,127.03,127.06,126.57,126.85,46700.0,126.6883,126.7182,126.2295,126.5087,46700.0
2012-06-12 09:30:00,127.56,128.66,126.93,126.96,27800.0,127.2168,128.3139,126.5885,126.6184,27800.0
2012-06-12 09:40:00,127.23,127.59,126.3,126.5,16400.0,126.8877,127.2467,125.9602,126.1597,16400.0
2012-06-12 09:50:00,126.51,126.62,126.06,126.42,7700.0,126.1697,126.2794,125.7209,126.0799,7700.0
2012-06-12 10:00:00,126.5,126.61,125.68,125.78,10700.0,126.1597,126.2694,125.3419,125.4416,10700.0
2012-06-12 10:10:00,125.67,125.98,125.32,125.54,14600.0,125.3319,125.6411,124.9829,125.2023,14600.0
2012-06-12 10:20:00,125.4,125.66,124.94,125.5,19200.0,125.0626,125.3219,124.6039,125.1624,19200.0
2012-06-12 10:30:00,125.21,125.38,124.78,124.78,14000.0,124.8732,125.0427,124.4443,124.4443,14000.0
2012-06-12 10:40:00,124.78,126.14,124.78,126.14,12400.0,124.4443,125.8006,124.4443,125.8006,12400.0
2012-06-12 10:50:00,126.23,126.42,125.31,125.46,38200.0,125.8904,126.0799,124.9729,125.1225,38200.0
2012-06-12 11:00:00,125.65,126.78,125.65,126.53,13100.0,125.312,126.4389,125.312,126.1896,13100.0
2012-06-12 11:10:00,126.58,126.8,126.11,126.2,16800.0,126.2395,126.4589,125.7707,125.8605,16800.0
2012-06-12 11:20:00,126.27,127.2,126.27,127.0,8800.0,125.9303,126.8578,125.9303,126.6583,8800.0
2012-06-12 11:30:00,127.0,127.03,126.64,126.94,13100.0,126.6583,126.6883,126.2993,126.5985,13100.0
2012-06-12 11:40:00,127.05,127.63,126.97,127.47,4400.0,126.7082,127.2866,126.6284,127.1271,4400.0
2012-06-12 11:50:00,127.44,127.53,127.2,127.33,4400.0,127.0972,127.1869,126.8578,126.9874,4400.0
2012-06-12 12:00:00,127.42,127.99,127.33,127.44,6100.0,127.0772,127.6457,126.9874,127.0972,6100.0
2012-06-12 12:10:00,127.31,127.53,127.05,127.37,5500.0,126.9675,127.1869,126.7082,127.0273,5500.0
2012-06-12 12:20:00,127.33,127.48,127.19,127.25,9000.0,126.9874,127.137,126.8478,126.9077,9000.0
2012-06-12 12:30:00,127.3,127.33,127.2,127.31,1200.0,126.9575,126.9874,126.8578,126.9675,1200.0
2012-06-12 12:40:00,127.14,127.35,126.96,126.96,4000.0,126.798,127.0074,126.6184,126.6184,4000.0
2012-06-12 12:50:00,127.09,127.27,126.85,127.12,4200.0,126.7481,126.9276,126.5087,126.778,4200.0
2012-06-12 13:00:00,127.25,127.3,126.95,127.08,7800.0,126.9077,126.9575,126.6085,126.7381,7800.0
2012-06-12 13:10:00,127.04,127.41,126.98,127.08,17900.0,126.6982,127.0672,126.6384,126.7381,17900.0
2012-06-12 13:20:00,127.17,127.33,126.79,126.84,5100.0,126.8279,126.9874,126.4489,126.4988,5100.0
2012-06-12 13:30:00,126.88,127.46,126.8,127.46,8700.0,126.5387,127.1171,126.4589,127.1171,8700.0
2012-06-12 13:40:00,127.51,127.52,127.15,127.15,30100.0,127.167,127.1769,126.8079,126.8079,30100.0
2012-06-12 13:50:00,127.24,127.51,126.94,127.25,5000.0,126.8977,127.167,126.5985,126.9077,5000.0
2012-06-12 14:00:00,127.41,127.82,127.37,127.72,3500.0,127.0672,127.4761,127.0273,127.3764,3500.0
2012-06-12 14:10:00,127.78,127.95,127.64,127.64,10400.0,127.4362,127.6058,127.2966,127.2966,10400.0
2012-06-12 14:20:00,127.6,127.75,127.3,127.54,8300.0,127.2567,127.4063,126.9575,127.1969,8300.0
2012-06-12 14:30:00,127.59,127.83,127.59,127.65,7000.0,127.2467,127.4861,127.2467,127.3066,7000.0
2012-06-12 14:40:00,127.64,127.67,127.43,127.65,5400.0,127.2966,127.3265,127.0872,127.3066,5400.0
2012-06-12 14:50:00,127.63,127.63,127.25,127.39,7900.0,127.2866,127.2866,126.9077,127.0473,7900.0
2012-06-12 15:00:00,127.51,127.76,127.48,127.59,4300.0,127.167,127.4163,127.137,127.2467,4300.0
2012-06-12 15:10:00,127.65,127.72,127.26,127.43,12400.0,127.3066,127.3764,126.9176,127.0872,12400.0
2012-06-12 15:20:00,127.42,127.91,127.19,127.91,14200.0,127.0772,127.5659,126.8478,127.5659,14200.0
2012-06-12 15:30:00,127.85,128.0,127.47,127.63,15900.0,127.506,127.6556,127.1271,127.2866,15900.0
2012-06-12 15:40:00,127.64,128.25,127.61,127.87,20600.0,127.2966,127.905,127.2667,127.526,20600.0
2012-06-12 15:50:00,127.87,128.02,127.7,127.87,40900.0,127.526,127.6756,127.3565,127.526,40900.0
2012-06-13 09:30:00,123.82,124.59,120.12,121.1,260000.0,123.4869,124.2548,119.7968,120.7742,260000.0
2012-06-13 09:40:00,121.02,121.2,120.13,120.13,288800.0,120.6944,120.8739,119.8068,119.8068,288800.0
2012-06-13 09:50:00,120.13,120.19,117.22,117.82,346100.0,119.8068,119.8667,116.9046,117.503,346100.0
2012-06-13 10:00:00,118.0,119.75,117.51,119.75,190400.0,117.6825,119.4278,117.1939,119.4278,190400.0
2012-06-13 10:10:00,119.66,119.98,117.7,117.87,187900.0,119.3381,119.6572,117.3834,117.5529,187900.0
2012-06-13 10:20:00,117.89,118.4,117.5,118.18,171100.0,117.5728,118.0815,117.1839,117.8621,171100.0
2012-06-13 10:30:00,118.11,118.43,117.64,118.4,84700.0,117.7923,118.1114,117.3235,118.0815,84700.0
2012-06-13 10:40:00,118.4,118.45,117.83,118.04,53000.0,118.0815,118.1313,117.513,117.7224,53000.0
2012-06-13 10:50:00,118.15,118.45,117.85,118.31,44900.0,117.8321,118.1313,117.533,117.9917,44900.0
2012-06-13 11:00:00,118.26,118.27,116.9,117.04,62200.0,117.9418,117.9518,116.5855,116.7251,62200.0
2012-06-13 11:10:00,117.09,117.3,116.48,116.78,85100.0,116.775,116.9844,116.1666,116.4658,85100.0
2012-06-13 11:20:00,116.88,117.36,116.77,117.07,71700.0,116.5656,117.0443,116.4559,116.7551,71700.0
2012-06-13 11:30:00,117.05,118.15,117.0,117.26,32900.0,116.7351,117.8321,116.6852,116.9445,32900.0
2012-06-13 11:40:00,117.26,117.41,116.84,116.9,35800.0,116.9445,117.0941,116.5257,116.5855,35800.0
2012-06-13 11:50:00,117.03,117.7,116.98,117.58,101800.0,116.7152,117.3834,116.6653,117.2637,101800.0
2012-06-13 12:00:00,117.64,117.7,117.26,117.56,41200.0,117.3235,117.3834,116.9445,117.2437,41200.0
2012-06-13 12:10:00,117.57,118.13,117.56,118.04,25600.0,117.2537,117.8122,117.2437,117.7224,25600.0
2012-06-13 12:20:00,118.1,118.25,117.71,118.05,44000.0,117.7823,117.9319,117.3933,117.7324,44000.0
2012-06-13 12:30:00,118.01,119.0,117.98,118.95,61600.0,117.6925,118.6799,117.6626,118.63,61600.0
2012-06-13 12:40:00,118.98,119.58,118.85,119.57,88200.0,118.6599,119.2583,118.5303,119.2483,88200.0
2012-06-13 12:50:00,119.47,119.5,118.61,118.68,15000.0,119.1486,119.1785,118.2909,118.3607,15000.0
2012-06-13 13:00:00,118.66,118.87,118.44,118.6,16300.0,118.3408,118.5502,118.1214,118.2809,16300.0
2012-06-13 13:10:00,118.67,118.67,118.04,118.33,30700.0,118.3507,118.3507,117.7224,118.0117,30700.0
2012-06-13 13:20:00,118.3,118.42,117.91,118.09,49200.0,117.9817,118.1014,117.5928,117.7723,49200.0
2012-06-13 13:30:00,118.09,118.3,117.8,118.01,25800.0,117.7723,117.9817,117.4831,117.6925,25800.0
2012-06-13 13:40:00,118.07,118.28,117.52,117.8,89300.0,117.7524,117.9618,117.2038,117.4831,89300.0
2012-06-13 13:50:00,117.75,117.98,117.08,117.5,28100.0,117.4332,117.6626,116.765,117.1839,28100.0
2012-06-13 14:00:00,117.42,117.66,116.87,117.0,55500.0,117.1041,117.3435,116.5556,116.6852,55500.0
2012-06-13 14:10:00,116.93,116.95,116.17,116.23,60800.0,116.6154,116.6354,115.8575,115.9173,60800.0
2012-06-13 14:20:00,116.26,116.4,115.38,115.54,109400.0,115.9472,116.0869,115.0696,115.2292,109400.0
2012-06-13 14:30:00,115.62,116.18,115.07,116.14,77900.0,115.309,115.8674,114.7604,115.8276,77900.0
2012-06-13 14:40:00,116.09,116.38,115.55,116.04,58600.0,115.7777,116.0669,115.2391,115.7278,58600.0
2012-06-13 14:50:00,116.03,116.03,114.62,114.71,99200.0,115.7178,115.7178,114.3116,114.4014,99200.0
2012-06-13 15:00:00,114.75,114.82,113.8,113.87,123300.0,114.4413,114.5111,113.4938,113.5637,123300.0
2012-06-13 15:10:00,113.8,113.8,112.68,112.93,131100.0,113.4938,113.4938,112.3769,112.6262,131100.0
2012-06-13 15:20:00,112.9,113.52,112.55,113.47,138000.0,112.5963,113.2146,112.2472,113.1647,138000.0
2012-06-13 15:30:00,113.47,113.84,112.72,112.96,114700.0,113.1647,113.5337,112.4168,112.6561,114700.0
2012-06-13 15:40:00,113.0,113.07,111.44,111.5,168500.0,112.696,112.7658,111.1402,111.2,168500.0
2012-06-13 15:50:00,111.53,112.0,110.54,111.58,421000.0,111.23,111.6987,110.2426,111.2798,421000.0
2012-06-14 09:30:00,112.5,112.77,109.58,109.59,128800.0,112.1973,112.4666,109.2852,109.2952,128800.0
2012-06-14 09:40:00,109.53,110.04,108.66,109.86,115600.0,109.2353,109.744,108.3677,109.5644,115600.0
2012-06-14 09:50:00,109.93,110.2,109.52,109.9,109500.0,109.6343,109.9035,109.2254,109.6043,109500.0
2012-06-14 10:00:00,109.9,110.43,109.87,110.14,146900.0,109.6043,110.1329,109.5744,109.8437,146900.0
2012-06-14 10:10:00,110.16,110.6,110.0,110.46,62600.0,109.8636,110.3025,109.7041,110.1628,62600.0
2012-06-14 10:20:00,110.4,111.38,110.2,111.26,75800.0,110.103,111.0804,109.9035,110.9607,75800.0
2012-06-14 10:30:00,111.26,111.67,110.44,110.61,46700.0,110.9607,111.3696,110.1429,110.3124,46700.0
2012-06-14 10:40:00,110.59,110.74,110.12,110.22,26500.0,110.2925,110.4421,109.8237,109.9235,26500.0
2012-06-14 10:50:00,110.28,111.07,110.28,110.98,45400.0,109.9833,110.7712,109.9833,110.6814,45400.0
2012-06-14 11:00:00,111.06,111.15,110.84,110.88,22900.0,110.7612,110.851,110.5418,110.5817,22900.0
2012-06-14 11:10:00,110.92,111.13,110.66,111.11,20600.0,110.6216,110.831,110.3623,110.8111,20600.0
2012-06-14 11:20:00,111.16,111.22,110.75,111.0,44800.0,110.8609,110.9208,110.4521,110.7014,44800.0
2012-06-14 11:30:00,111.18,112.2,111.18,112.2,33900.0,110.8809,111.8982,110.8809,111.8982,33900.0
2012-06-14 11:40:00,112.27,112.8,112.27,112.63,36700.0,111.968,112.4965,111.968,112.327,36700.0
2012-06-14 11:50:00,112.69,112.69,112.11,112.2,23700.0,112.3868,112.3868,111.8084,111.8982,23700.0
2012-06-14 12:00:00,112.15,112.2,111.96,112.04,23400.0,111.8483,111.8982,111.6588,111.7386,23400.0
2012-06-14 12:10:00,112.04,112.14,112.01,112.03,15400.0,111.7386,111.8383,111.7087,111.7286,15400.0
2012-06-14 12:20:00,112.03,112.36,112.02,112.14,17600.0,111.7286,112.0577,111.7186,111.8383,17600.0
2012-06-14 12:30:00,112.14,112.2,112.02,112.04,17200.0,111.8383,111.8982,111.7186,111.7386,17200.0
2012-06-14 12:40:00,112.02,112.11,111.78,112.11,13600.0,111.7186,111.8084,111.4793,111.8084,13600.0
2012-06-14 12:50:00,112.01,112.11,111.65,111.67,14700.0,111.7087,111.8084,111.3496,111.3696,14700.0
2012-06-14 13:00:00,111.76,111.89,111.34,111.6,39300.0,111.4593,111.589,111.0405,111.2998,39300.0
2012-06-14 13:10:00,111.54,111.79,111.52,111.55,52600.0,111.2399,111.4893,111.22,111.2499,52600.0
2012-06-14 13:20:00,111.55,111.96,111.5,111.91,56300.0,111.2499,111.6588,111.2,111.6089,56300.0
2012-06-14 13:30:00,111.94,112.42,111.91,112.22,45200.0,111.6389,112.1176,111.6089,111.9181,45200.0
2012-06-14 13:40:00,112.23,112.23,111.63,111.68,16900.0,111.9281,111.9281,111.3297,111.3796,16900.0
2012-06-14 13:50:00,111.7,111.84,111.55,111.67,18500.0,111.3995,111.5391,111.2499,111.3696,18500.0
2012-06-14 14:00:00,111.55,111.66,111.42,111.47,19300.0,111.2499,111.3596,111.1203,111.1701,19300.0
2012-06-14 14:10:00,111.53,111.53,111.02,111.02,15400.0,111.23,111.23,110.7213,110.7213,15400.0
2012-06-14 14:20:00,111.06,111.13,110.79,110.79,29900.0,110.7612,110.831,110.4919,110.4919,29900.0
2012-06-14 14:30:00,110.87,110.9,110.7,110.78,31500.0,110.5717,110.6016,110.4022,110.482,31500.0
2012-06-14 14:40:00,110.73,110.76,110.31,110.34,30700.0,110.4321,110.462,110.0132,110.0432,30700.0
2012-06-14 14:50:00,110.34,110.4,110.01,110.27,33100.0,110.0432,110.103,109.714,109.9733,33100.0
2012-06-14 15:00:00,110.15,111.14,110.13,110.59,67600.0,109.8537,110.841,109.8337,110.2925,67600.0
2012-06-14 15:10:00,110.52,110.98,110.29,110.49,57500.0,110.2227,110.6814,109.9933,110.1928,57500.0
2012-06-14 15:20:00,110.49,110.75,110.22,110.46,25900.0,110.1928,110.4521,109.9235,110.1628,25900.0
2012-06-14 15:30:00,110.42,110.5,110.24,110.36,54300.0,110.1229,110.2027,109.9434,110.0631,54300.0
2012-06-14 15:40:00,110.32,110.53,110.0,110.49,82200.0,110.0232,110.2326,109.7041,110.1928,82200.0
2012-06-14 15:50:00,110.5,111.02,110.5,110.89,89100.0,110.2027,110.7213,110.2027,110.5917,89100.0
2012-06-15 09:30:00,111.35,111.56,110.32,111.34,124800.0,111.0504,111.2599,110.0232,111.0405,124800.0
2012-06-15 09:40:00,111.33,111.7,110.0,110.19,47600.0,111.0305,111.3995,109.7041,109.8936,47600.0
2012-06-15 09:50:00,110.28,110.85,110.06,110.45,30700.0,109.9833,110.5518,109.7639,110.1529,30700.0
2012-06-15 10:00:00,110.44,112.29,110.44,112.07,54700.0,110.1429,111.9879,110.1429,111.7685,54700.0
2012-06-15 10:10:00,112.08,113.85,112.08,113.2,124700.0,111.7785,113.5437,111.7785,112.8955,124700.0
2012-06-15 10:20:00,113.14,114.22,112.58,114.19,61900.0,112.8356,113.9127,112.2771,113.8828,61900.0
2012-06-15 10:30:00,114.23,114.38,113.51,114.0,44800.0,113.9227,114.0723,113.2046,113.6933,44800.0
2012-06-15 10:40:00,113.98,114.27,113.6,114.01,21400.0,113.6734,113.9626,113.2944,113.7033,21400.0
2012-06-15 10:50:00,113.98,113.98,113.4,113.4,14700.0,113.6734,113.6734,113.0949,113.0949,14700.0
2012-06-15 11:00:00,113.42,114.38,113.42,114.06,12300.0,113.1149,114.0723,113.1149,113.7531,12300.0
2012-06-15 11:10:00,114.03,114.05,112.82,112.82,30400.0,113.7232,113.7432,112.5165,112.5165,30400.0
2012-06-15 11:20:00,112.75,113.23,112.73,113.23,14000.0,112.4467,112.9254,112.4267,112.9254,14000.0
2012-06-15 11:30:00,113.25,113.62,113.21,113.59,14000.0,112.9453,113.3143,112.9054,113.2844,14000.0
2012-06-15 11:40:00,113.54,113.8,113.51,113.54,11300.0,113.2345,113.4938,113.2046,113.2345,11300.0
2012-06-15 11:50:00,113.6,113.6,113.02,113.02,22600.0,113.2944,113.2944,112.7159,112.7159,22600.0
2012-06-15 12:00:00,113.03,113.12,112.97,113.07,14100.0,112.7259,112.8157,112.6661,112.7658,14100.0
2012-06-15 12:10:00,113.03,113.42,112.81,113.42,24000.0,112.7259,113.1149,112.5065,113.1149,24000.0
2012-06-15 12:20:00,113.41,113.63,113.33,113.38,6000.0,113.1049,113.3243,113.0251,113.075,6000.0
2012-06-15 12:30:00,113.38,113.58,113.27,113.3,3500.0,113.075,113.2744,112.9653,112.9952,3500.0
2012-06-15 12:40:00,113.33,113.75,113.33,113.61,4900.0,113.0251,113.444,113.0251,113.3044,4900.0
2012-06-15 12:50:00,113.59,113.59,113.27,113.3,4900.0,113.2844,113.2844,112.9653,112.9952,4900.0
2012-06-15 13:00:00,113.37,113.57,113.31,113.37,4500.0,113.065,113.2645,113.0052,113.065,4500.0
2012-06-15 13:10:00,113.32,113.58,113.28,113.28,7000.0,113.0151,113.2744,112.9752,112.9752,7000.0
2012-06-15 13:20:00,113.31,113.39,113.02,113.11,6700.0,113.0052,113.085,112.7159,112.8057,6700.0
2012-06-15 13:30:00,113.19,113.61,113.13,113.46,15300.0,112.8855,113.3044,112.8257,113.1548,15300.0
2012-06-15 13:40:00,113.37,113.73,113.05,113.32,18700.0,113.065,113.424,112.7459,113.0151,18700.0
2012-06-15 13:50:00,113.26,113.26,112.84,113.06,14900.0,112.9553,112.9553,112.5364,112.7558,14900.0
2012-06-15 14:00:00,113.1,113.53,113.0,113.43,8000.0,112.7957,113.2246,112.696,113.1248,8000.0
2012-06-15 14:10:00,113.52,113.66,113.4,113.4,10500.0,113.2146,113.3542,113.0949,113.0949,10500.0
2012-06-15 14:20:00,113.44,113.76,113.42,113.62,11400.0,113.1348,113.454,113.1149,113.3143,11400.0
2012-06-15 14:30:00,113.59,113.88,113.31,113.76,16500.0,113.2844,113.5736,113.0052,113.454,16500.0
2012-06-15 14:40:00,113.76,114.08,113.66,113.94,15600.0,113.454,113.7731,113.3542,113.6335,15600.0
2012-06-15 14:50:00,113.98,113.98,113.42,113.73,12700.0,113.6734,113.6734,113.1149,113.424,12700.0
2012-06-15 15:00:00,113.69,113.83,113.47,113.82,12200.0,113.3841,113.5238,113.1647,113.5138,12200.0
2012-06-15 15:10:00,113.8,113.9,113.7,113.72,11700.0,113.4938,113.5936,113.3941,113.4141,11700.0
2012-06-15 15:20:00,113.78,113.97,113.7,113.93,24000.0,113.4739,113.6634,113.3941,113.6235,24000.0
2012-06-15 15:30:00,113.93,113.97,113.61,113.81,30100.0,113.6235,113.6634,113.3044,113.5038,30100.0
2012-06-15 15:40:00,113.84,114.08,113.73,113.8,28600.0,113.5337,113.7731,113.424,113.4938,28600.0
2012-06-15 15:50:00,113.79,114.2,113.73,113.85,102800.0,113.4839,113.8928,113.424,113.5437,102800.0
2012-06-18 09:30:00,113.15,114.48,113.11,114.48,18800.0,112.8456,114.172,112.8057,114.172,18800.0
2012-06-18 09:40:00,114.56,115.56,114.39,115.25,27800.0,114.2518,115.2491,114.0823,114.9399,27800.0
2012-06-18 09:50:00,115.12,115.3,114.39,115.13,15600.0,114.8103,114.9898,114.0823,114.8203,15600.0
2012-06-18 10:00:00,115.03,115.13,114.51,114.81,51300.0,114.7205,114.8203,114.2019,114.5011,51300.0
2012-06-18 10:10:00,114.88,115.13,114.62,115.13,11100.0,114.5709,114.8203,114.3116,114.8203,11100.0
2012-06-18 10:20:00,115.28,115.55,115.11,115.54,9200.0,114.9699,115.2391,114.8003,115.2292,9200.0
2012-06-18 10:30:00,115.55,115.55,114.99,115.22,20600.0,115.2391,115.2391,114.6806,114.91,20600.0
2012-06-18 10:40:00,115.16,115.79,115.1,115.79,18900.0,114.8502,115.4785,114.7904,115.4785,18900.0
2012-06-18 10:50:00,115.83,115.96,114.97,115.0,42700.0,115.5184,115.648,114.6607,114.6906,42700.0
2012-06-18 11:00:00,115.2,115.57,115.09,115.28,44500.0,114.8901,115.2591,114.7804,114.9699,44500.0
2012-06-18 11:10:00,115.28,116.31,115.11,116.25,36200.0,114.9699,115.9971,114.8003,115.9373,36200.0
2012-06-18 11:20:00,116.24,116.31,115.65,116.24,26600.0,115.9273,115.9971,115.3389,115.9273,26600.0
2012-06-18 11:30:00,116.12,116.98,116.09,116.84,23800.0,115.8076,116.6653,115.7777,116.5257,23800.0
2012-06-18 11:40:00,116.84,117.3,116.77,117.03,17300.0,116.5257,116.9844,116.4559,116.7152,17300.0
2012-06-18 11:50:00,117.04,117.34,116.81,116.96,14200.0,116.7251,117.0243,116.4957,116.6453,14200.0
2012-06-18 12:00:00,116.97,117.19,116.81,116.94,15000.0,116.6553,116.8747,116.4957,116.6254,15000.0
2012-06-18 12:10:00,116.94,116.99,116.55,116.99,13300.0,116.6254,116.6753,116.2364,116.6753,13300.0
2012-06-18 12:20:00,116.92,117.29,116.87,117.14,8100.0,116.6055,116.9745,116.5556,116.8249,8100.0
2012-06-18 12:30:00,117.04,117.47,117.01,117.26,17100.0,116.7251,117.154,116.6952,116.9445,17100.0
2012-06-18 12:40:00,117.16,117.46,116.96,117.24,24400.0,116.8448,117.144,116.6453,116.9246,24400.0
2012-06-18 12:50:00,117.25,117.44,116.46,116.69,13800.0,116.9346,117.1241,116.1467,116.3761,13800.0
2012-06-18 13:00:00,116.71,116.71,116.1,116.23,22400.0,116.396,116.396,115.7877,115.9173,22400.0
2012-06-18 13:10:00,116.13,116.37,115.87,116.37,13900.0,115.8176,116.0569,115.5583,116.0569,13900.0
2012-06-18 13:20:00,116.4,116.9,116.3,116.89,10600.0,116.0869,116.5855,115.9871,116.5755,10600.0
2012-06-18 13:30:00,116.89,117.09,116.59,116.88,15600.0,116.5755,116.775,116.2763,116.5656,15600.0
2012-06-18 13:40:00,116.85,117.09,116.74,116.93,12000.0,116.5356,116.775,116.4259,116.6154,12000.0
2012-06-18 13:50:00,116.89,116.95,116.8,116.95,13600.0,116.5755,116.6354,116.4858,116.6354,13600.0
2012-06-18 14:00:00,116.97,117.08,116.68,116.84,22300.0,116.6553,116.765,116.3661,116.5257,22300.0
2012-06-18 14:10:00,116.84,116.96,116.7,116.96,29000.0,116.5257,116.6453,116.386,116.6453,29000.0
2012-06-18 14:20:00,116.97,117.16,116.73,116.97,10900.0,116.6553,116.8448,116.416,116.6553,10900.0
2012-06-18 14:30:00,116.83,117.37,116.78,117.05,9400.0,116.5157,117.0542,116.4658,116.7351,9400.0
2012-06-18 14:40:00,117.12,117.33,116.93,116.99,6500.0,116.8049,117.0144,116.6154,116.6753,6500.0
2012-06-18 14:50:00,117.01,117.16,116.64,117.04,30700.0,116.6952,116.8448,116.3262,116.7251,30700.0
2012-06-18 15:00:00,116.85,117.01,116.56,116.68,11200.0,116.5356,116.6952,116.2464,116.3661,11200.0
2012-06-18 15:10:00,116.71,116.78,116.01,116.01,27500.0,116.396,116.4658,115.6979,115.6979,27500.0
2012-06-18 15:20:00,116.12,116.38,116.01,116.31,25200.0,115.8076,116.0669,115.6979,115.9971,25200.0
2012-06-18 15:30:00,116.32,116.89,116.14,116.63,36000.0,116.0071,116.5755,115.8276,116.3162,36000.0
2012-06-18 15:40:00,116.7,117.17,116.57,117.15,30600.0,116.386,116.8548,116.2564,116.8348,30600.0
2012-06-18 15:50:00,117.16,117.22,116.7,116.91,70200.0,116.8448,116.9046,116.386,116.5955,70200.0
2012-06-19 09:30:00,117.24,117.66,117.16,117.6,34600.0,116.9246,117.3435,116.8448,117.2836,34600.0
2012-06-19 09:40:00,117.6,118.47,117.46,117.56,45100.0,117.2836,118.1513,117.144,117.2437,45100.0
2012-06-19 09:50:00,117.66,118.03,116.68,117.01,31700.0,117.3435,117.7125,116.3661,116.6952,31700.0
2012-06-19 10:00:00,116.96,117.5,116.48,116.54,57800.0,116.6453,117.1839,116.1666,116.2265,57800.0
2012-06-19 10:10:00,116.54,117.2,116.46,116.94,9400.0,116.2265,116.8847,116.1467,116.6254,9400.0
2012-06-19 10:20:00,117.01,117.2,116.72,117.15,13500.0,116.6952,116.8847,116.406,116.8348,13500.0
2012-06-19 10:30:00,117.14,117.3,116.9,117.04,52500.0,116.8249,116.9844,116.5855,116.7251,52500.0
2012-06-19 10:40:00,117.0,117.03,115.83,116.0,58900.0,116.6852,116.7152,115.5184,115.6879,58900.0
2012-06-19 10:50:00,116.01,116.34,115.88,116.09,19900.0,115.6979,116.027,115.5683,115.7777,19900.0
2012-06-19 11:00:00,116.1,116.22,115.29,115.62,28100.0,115.7877,115.9073,114.9798,115.309,28100.0
2012-06-19 11:10:00,115.62,115.65,115.25,115.49,18600.0,115.309,115.3389,114.9399,115.1793,18600.0
2012-06-19 11:20:00,115.54,115.55,115.36,115.51,32200.0,115.2292,115.2391,115.0497,115.1992,32200.0
2012-06-19 11:30:00,115.51,115.57,115.16,115.22,16900.0,115.1992,115.2591,114.8502,114.91,16900.0
2012-06-19 11:40:00,115.23,116.07,115.2,115.97,16700.0,114.92,115.7577,114.8901,115.658,16700.0
2012-06-19 11:50:00,116.02,116.16,115.58,116.04,14700.0,115.7079,115.8475,115.2691,115.7278,14700.0
2012-06-19 12:00:00,116.02,116.02,115.77,115.8,7900.0,115.7079,115.7079,115.4585,115.4885,7900.0
2012-06-19 12:10:00,115.75,116.01,115.67,115.69,17100.0,115.4386,115.6979,115.3588,115.3788,17100.0
2012-06-19 12:20:00,115.75,115.89,115.48,115.48,22300.0,115.4386,115.5782,115.1693,115.1693,22300.0
2012-06-19 12:30:00,115.52,115.66,115.28,115.28,5200.0,115.2092,115.3488,114.9699,114.9699,5200.0
2012-06-19 12:40:00,115.36,115.7,115.32,115.44,21800.0,115.0497,115.3887,115.0098,115.1294,21800.0
2012-06-19 12:50:00,115.5,115.64,115.35,115.47,19100.0,115.1893,115.3289,115.0397,115.1594,19100.0
2012-06-19 13:00:00,115.56,115.61,115.32,115.38,12900.0,115.2491,115.299,115.0098,115.0696,12900.0
2012-06-19 13:10:00,115.41,115.42,115.22,115.3,9600.0,115.0995,115.1095,114.91,114.9898,9600.0
2012-06-19 13:20:00,115.36,115.59,115.3,115.59,12900.0,115.0497,115.279,114.9898,115.279,12900.0
2012-06-19 13:30:00,115.63,116.13,115.48,116.13,24500.0,115.3189,115.8176,115.1693,115.8176,24500.0
2012-06-19 13:40:00,116.18,116.26,115.99,116.15,18300.0,115.8674,115.9472,115.678,115.8375,18300.0
2012-06-19 13:50:00,116.11,116.12,115.86,116.06,15700.0,115.7976,115.8076,115.5483,115.7478,15700.0
2012-06-19 14:00:00,116.06,116.15,115.82,115.95,19400.0,115.7478,115.8375,115.5084,115.6381,19400.0
2012-06-19 14:10:00,115.9,116.07,115.76,116.01,18200.0,115.5882,115.7577,115.4486,115.6979,18200.0
2012-06-19 14:20:00,116.0,116.09,115.75,115.79,10300.0,115.6879,115.7777,115.4386,115.4785,10300.0
2012-06-19 14:30:00,115.84,115.84,115.51,115.71,14100.0,115.5284,115.5284,115.1992,115.3987,14100.0
2012-06-19 14:40:00,115.74,115.86,115.27,115.49,15100.0,115.4286,115.5483,114.9599,115.1793,15100.0
2012-06-19 14:50:00,115.48,115.71,115.43,115.64,10500.0,115.1693,115.3987,115.1195,115.3289,10500.0
2012-06-19 15:00:00,115.77,115.97,115.66,115.92,23800.0,115.4585,115.658,115.3488,115.6081,23800.0
2012-06-19 15:10:00,115.92,116.32,115.76,116.14,20900.0,115.6081,116.0071,115.4486,115.8276,20900.0
2012-06-19 15:20:00,116.15,116.31,115.77,116.02,21800.0,115.8375,115.9971,115.4585,115.7079,21800.0
2012-06-19 15:30:00,116.03,116.25,115.81,115.81,17600.0,115.7178,115.9373,115.4984,115.4984,17600.0
2012-06-19 15:40:00,115.81,116.15,115.77,115.82,22900.0,115.4984,115.8375,115.4585,115.5084,22900.0
2012-06-19 15:50:00,115.95,116.13,115.86,115.99,37200.0,115.6381,115.8176,115.5483,115.678,37200.0
2012-06-20 09:30:00,116.28,117.0,115.96,115.96,40300.0,115.9672,116.6852,115.648,115.648,40300.0
2012-06-20 09:40:00,115.94,116.42,115.77,116.05,14400.0,115.6281,116.1068,115.4585,115.7378,14400.0
2012-06-20 09:50:00,116.06,116.24,115.71,115.71,22100.0,115.7478,115.9273,115.3987,115.3987,22100.0
2012-06-20 10:00:00,115.8,116.06,115.39,115.98,25600.0,115.4885,115.7478,115.0796,115.668,25600.0
2012-06-20 10:10:00,116.07,116.16,115.84,116.14,19900.0,115.7577,115.8475,115.5284,115.8276,19900.0
2012-06-20 10:20:00,116.1,116.24,115.78,116.01,21200.0,115.7877,115.9273,115.4685,115.6979,21200.0
2012-06-20 10:30:00,115.89,115.97,115.46,115.55,10600.0,115.5782,115.658,115.1494,115.2391,10600.0
2012-06-20 10:40:00,115.61,115.92,115.2,115.58,16300.0,115.299,115.6081,114.8901,115.2691,16300.0
2012-06-20 10:50:00,115.59,116.01,115.58,115.78,9300.0,115.279,115.6979,115.2691,115.4685,9300.0
2012-06-20 11:00:00,115.75,116.07,115.69,115.97,10500.0,115.4386,115.7577,115.3788,115.658,10500.0
2012-06-20 11:10:00,116.0,116.04,115.24,115.37,22400.0,115.6879,115.7278,114.93,115.0596,22400.0
2012-06-20 11:20:00,115.34,115.72,115.23,115.61,12100.0,115.0297,115.4087,114.92,115.299,12100.0
2012-06-20 11:30:00,115.71,116.02,115.62,116.01,3700.0,115.3987,115.7079,115.309,115.6979,3700.0
2012-06-20 11:40:00,116.0,116.07,115.73,116.05,46500.0,115.6879,115.7577,115.4187,115.7378,46500.0
2012-06-20 11:50:00,116.07,116.07,115.82,115.83,4100.0,115.7577,115.7577,115.5084,115.5184,4100.0
2012-06-20 12:00:00,115.88,116.07,115.75,115.75,6200.0,115.5683,115.7577,115.4386,115.4386,6200.0
2012-06-20 12:10:00,115.69,115.98,115.59,115.98,4200.0,115.3788,115.668,115.279,115.668,4200.0
2012-06-20 12:20:00,115.99,116.06,115.58,115.66,10500.0,115.678,115.7478,115.2691,115.3488,10500.0
2012-06-20 12:30:00,115.73,116.05,115.3,115.42,15900.0,115.4187,115.7378,114.9898,115.1095,15900.0
2012-06-20 12:40:00,115.49,116.12,115.42,115.85,14600.0,115.1793,115.8076,115.1095,115.5383,14600.0
2012-06-20 12:50:00,115.89,116.25,115.87,116.04,16000.0,115.5782,115.9373,115.5583,115.7278,16000.0
2012-06-20 13:00:00,116.05,116.42,115.85,116.06,20900.0,115.7378,116.1068,115.5383,115.7478,20900.0
2012-06-20 13:10:00,116.01,116.19,115.86,115.86,6600.0,115.6979,115.8774,115.5483,115.5483,6600.0
2012-06-20 13:20:00,115.93,116.07,115.86,115.95,4800.0,115.6181,115.7577,115.5483,115.6381,4800.0
2012-06-20 13:30:00,116.11,116.24,115.97,115.98,9600.0,115.7976,115.9273,115.658,115.668,9600.0
2012-06-20 13:40:00,115.99,116.2,115.99,116.05,15700.0,115.678,115.8874,115.678,115.7378,15700.0
2012-06-20 13:50:00,116.05,116.12,115.9,116.05,11200.0,115.7378,115.8076,115.5882,115.7378,11200.0
2012-06-20 14:00:00,116.0,116.0,115.29,115.53,41100.0,115.6879,115.6879,114.9798,115.2192,41100.0
2012-06-20 14:10:00,115.54,115.88,115.37,115.37,7100.0,115.2292,115.5683,115.0596,115.0596,7100.0
2012-06-20 14:20:00,115.29,115.57,115.07,115.57,8800.0,114.9798,115.2591,114.7604,115.2591,8800.0
2012-06-20 14:30:00,115.57,115.9,115.41,115.57,6300.0,115.2591,115.5882,115.0995,115.2591,6300.0
2012-06-20 14:40:00,115.37,115.67,114.76,115.31,13200.0,115.0596,115.3588,114.4513,114.9998,13200.0
2012-06-20 14:50:00,115.37,115.49,115.08,115.23,38000.0,115.0596,115.1793,114.7704,114.92,38000.0
2012-06-20 15:00:00,115.09,115.21,114.78,114.78,12500.0,114.7804,114.9001,114.4712,114.4712,12500.0
2012-06-20 15:10:00,114.87,115.04,114.72,114.85,53300.0,114.561,114.7305,114.4114,114.541,53300.0
2012-06-20 15:20:00,114.85,115.24,114.78,115.08,27400.0,114.541,114.93,114.4712,114.7704,27400.0
2012-06-20 15:30:00,115.07,115.18,114.77,115.04,15000.0,114.7604,114.8701,114.4612,114.7305,15000.0
2012-06-20 15:40:00,115.0,115.33,114.86,115.15,37600.0,114.6906,115.0197,114.551,114.8402,37600.0
2012-06-20 15:50:00,115.14,115.3,115.0,115.27,64300.0,114.8302,114.9898,114.6906,114.9599,64300.0
2012-06-21 09:30:00,115.39,116.15,115.39,115.57,10200.0,115.0796,115.8375,115.0796,115.2591,10200.0
2012-06-21 09:40:00,115.57,116.15,115.53,115.68,16300.0,115.2591,115.8375,115.2192,115.3688,16300.0
2012-06-21 09:50:00,115.76,116.07,115.58,115.58,12600.0,115.4486,115.7577,115.2691,115.2691,12600.0
2012-06-21 10:00:00,115.58,116.13,115.52,115.86,14700.0,115.2691,115.8176,115.2092,115.5483,14700.0
2012-06-21 10:10:00,115.97,116.2,115.85,115.99,17900.0,115.658,115.8874,115.5383,115.678,17900.0
2012-06-21 10:20:00,116.12,116.33,116.05,116.14,29600.0,115.8076,116.017,115.7378,115.8276,29600.0
2012-06-21 10:30:00,116.13,116.68,115.86,116.16,37700.0,115.8176,116.3661,115.5483,115.8475,37700.0
2012-06-21 10:40:00,116.15,116.6,116.15,116.42,10200.0,115.8375,116.2863,115.8375,116.1068,10200.0
2012-06-21 10:50:00,116.37,116.55,116.35,116.55,8000.0,116.0569,116.2364,116.037,116.2364,8000.0
2012-06-21 11:00:00,116.52,116.67,115.96,115.96,13300.0,116.2065,116.3561,115.648,115.648,13300.0
2012-06-21 11:10:00,115.88,116.33,115.84,116.33,8500.0,115.5683,116.017,115.5284,116.017,8500.0
2012-06-21 11:20:00,116.34,116.34,115.28,115.53,7100.0,116.027,116.027,114.9699,115.2192,7100.0
2012-06-21 11:30:00,115.45,115.45,114.75,115.03,10200.0,115.1394,115.1394,114.4413,114.7205,10200.0
2012-06-21 11:40:00,115.04,115.46,114.83,115.46,6700.0,114.7305,115.1494,114.5211,115.1494,6700.0
2012-06-21 11:50:00,115.34,116.09,115.34,116.06,8900.0,115.0297,115.7777,115.0297,115.7478,8900.0
2012-06-21 12:00:00,116.11,116.11,115.77,115.81,7500.0,115.7976,115.7976,115.4585,115.4984,7500.0
2012-06-21 12:10:00,115.81,116.0,115.6,115.64,4000.0,115.4984,115.6879,115.289,115.3289,4000.0
2012-06-21 12:20:00,115.77,115.79,115.0,115.0,5700.0,115.4585,115.4785,114.6906,114.6906,5700.0
2012-06-21 12:30:00,115.04,115.53,114.92,115.34,7700.0,114.7305,115.2192,114.6108,115.0297,7700.0
2012-06-21 12:40:00,115.4,115.83,115.26,115.83,7700.0,115.0895,115.5184,114.9499,115.5184,7700.0
2012-06-21 12:50:00,115.76,116.0,115.7,115.94,5400.0,115.4486,115.6879,115.3887,115.6281,5400.0
2012-06-21 13:00:00,115.88,115.96,115.67,115.82,9200.0,115.5683,115.648,115.3588,115.5084,9200.0
2012-06-21 13:10:00,115.82,115.93,115.72,115.86,4800.0,115.5084,115.6181,115.4087,115.5483,4800.0
2012-06-21 13:20:00,115.71,115.9,115.56,115.61,3600.0,115.3987,115.5882,115.2491,115.299,3600.0
2012-06-21 13:30:00,115.61,115.65,115.3,115.3,5800.0,115.299,115.3389,114.9898,114.9898,5800.0
2012-06-21 13:40:00,115.3,115.33,115.04,115.09,10400.0,114.9898,115.0197,114.7305,114.7804,10400.0
2012-06-21 13:50:00,115.18,115.37,115.11,115.18,6300.0,114.8701,115.0596,114.8003,114.8701,6300.0
2012-06-21 14:00:00,115.25,115.33,115.06,115.17,3800.0,114.9399,115.0197,114.7505,114.8602,3800.0
2012-06-21 14:10:00,115.26,115.44,115.12,115.13,8400.0,114.9499,115.1294,114.8103,114.8203,8400.0
2012-06-21 14:20:00,115.16,115.28,114.9,115.11,16100.0,114.8502,114.9699,114.5909,114.8003,16100.0
2012-06-21 14:30:00,115.27,115.41,115.17,115.31,4400.0,114.9599,115.0995,114.8602,114.9998,4400.0
2012-06-21 14:40:00,115.18,115.51,115.11,115.13,10500.0,114.8701,115.1992,114.8003,114.8203,10500.0
2012-06-21 14:50:00,115.12,115.37,114.93,115.29,9500.0,114.8103,115.0596,114.6208,114.9798,9500.0
2012-06-21 15:00:00,115.28,115.34,115.15,115.31,14000.0,114.9699,115.0297,114.8402,114.9998,14000.0
2012-06-21 15:10:00,115.3,115.37,114.97,114.99,15500.0,114.9898,115.0596,114.6607,114.6806,15500.0
2012-06-21 15:20:00,114.98,114.99,114.55,114.75,20400.0,114.6707,114.6806,114.2418,114.4413,20400.0
2012-06-21 15:30:00,114.74,114.99,114.29,114.65,20500.0,114.4313,114.6806,113.9825,114.3416,20500.0
2012-06-21 15:40:00,114.73,114.9,114.33,114.45,28500.0,114.4213,114.5909,114.0224,114.1421,28500.0
2012-06-21 15:50:00,114.47,114.8,114.3,114.65,51900.0,114.162,114.4912,113.9925,114.3416,51900.0
2012-06-22 09:30:00,115.41,115.68,114.4,114.4,7600.0,115.0995,115.3688,114.0922,114.0922,7600.0
2012-06-22 09:40:00,114.47,114.47,113.08,113.67,37000.0,114.162,114.162,112.7758,113.3642,37000.0
2012-06-22 09:50:00,113.68,114.65,113.68,114.6,29500.0,113.3742,114.3416,113.3742,114.2917,29500.0
2012-06-22 10:00:00,114.73,115.54,114.65,115.43,35500.0,114.4213,115.2292,114.3416,115.1195,35500.0
2012-06-22 10:10:00,115.4,115.46,114.86,114.91,14200.0,115.0895,115.1494,114.551,114.6009,14200.0
2012-06-22 10:20:00,114.91,115.05,114.62,114.65,7300.0,114.6009,114.7405,114.3116,114.3416,7300.0
2012-06-22 10:30:00,114.63,114.75,114.1,114.2,15600.0,114.3216,114.4413,113.793,113.8928,15600.0
2012-06-22 10:40:00,114.35,114.45,113.98,114.26,5200.0,114.0424,114.1421,113.6734,113.9526,5200.0
2012-06-22 10:50:00,114.37,114.93,114.26,114.83,8400.0,114.0623,114.6208,113.9526,114.5211,8400.0
2012-06-22 11:00:00,114.76,115.57,114.76,115.0,21900.0,114.4513,115.2591,114.4513,114.6906,21900.0
2012-06-22 11:10:00,115.07,115.81,115.07,115.81,14400.0,114.7604,115.4984,114.7604,115.4984,14400.0
2012-06-22 11:20:00,115.77,116.23,115.69,116.0,30500.0,115.4585,115.9173,115.3788,115.6879,30500.0
2012-06-22 11:30:00,116.0,116.1,115.78,115.85,4400.0,115.6879,115.7877,115.4685,115.5383,4400.0
2012-06-22 11:40:00,115.83,115.9,115.67,115.71,5100.0,115.5184,115.5882,115.3588,115.3987,5100.0
2012-06-22 11:50:00,115.85,116.0,115.7,116.0,5800.0,115.5383,115.6879,115.3887,115.6879,5800.0
2012-06-22 12:00:00,116.02,116.11,115.88,116.03,15700.0,115.7079,115.7976,115.5683,115.7178,15700.0
2012-06-22 12:10:00,116.08,116.18,116.03,116.08,8000.0,115.7677,115.8674,115.7178,115.7677,8000.0
2012-06-22 12:20:00,116.1,116.17,115.86,115.96,5600.0,115.7877,115.8575,115.5483,115.648,5600.0
2012-06-22 12:30:00,115.89,116.17,115.85,116.05,4600.0,115.5782,115.8575,115.5383,115.7378,4600.0
2012-06-22 12:40:00,116.04,116.34,116.02,116.08,18500.0,115.7278,116.027,115.7079,115.7677,18500.0
2012-06-22 12:50:00,116.08,116.21,115.99,115.99,5400.0,115.7677,115.8974,115.678,115.678,5400.0
2012-06-22 13:00:00,115.98,116.14,115.77,115.93,5200.0,115.668,115.8276,115.4585,115.6181,5200.0
2012-06-22 13:10:00,116.08,116.08,115.55,115.55,10200.0,115.7677,115.7677,115.2391,115.2391,10200.0
2012-06-22 13:20:00,115.44,115.46,114.97,115.1,17700.0,115.1294,115.1494,114.6607,114.7904,17700.0
2012-06-22 13:30:00,115.09,115.3,115.0,115.29,10600.0,114.7804,114.9898,114.6906,114.9798,10600.0
2012-06-22 13:40:00,115.2,115.54,115.2,115.44,4500.0,114.8901,115.2292,114.8901,115.1294,4500.0
2012-06-22 13:50:00,115.4,115.6,115.25,115.59,9300.0,115.0895,115.289,114.9399,115.279,9300.0
2012-06-22 14:00:00,115.47,115.98,115.47,115.9,6900.0,115.1594,115.668,115.1594,115.5882,6900.0
2012-06-22 14:10:00,115.92,116.11,115.86,115.99,12300.0,115.6081,115.7976,115.5483,115.678,12300.0
2012-06-22 14:20:00,115.96,116.3,115.96,116.25,5500.0,115.648,115.9871,115.648,115.9373,5500.0
2012-06-22 14:30:00,116.27,116.3,116.08,116.27,11600.0,115.9572,115.9871,115.7677,115.9572,11600.0
2012-06-22 14:40:00,116.27,116.33,115.96,116.18,10800.0,115.9572,116.017,115.648,115.8674,10800.0
2012-06-22 14:50:00,116.18,116.22,116.0,116.19,14800.0,115.8674,115.9073,115.6879,115.8774,14800.0
2012-06-22 15:00:00,116.25,116.25,115.99,116.06,9200.0,115.9373,115.9373,115.678,115.7478,9200.0
2012-06-22 15:10:00,116.03,116.25,115.97,116.05,13400.0,115.7178,115.9373,115.658,115.7378,13400.0
2012-06-22 15:20:00,116.08,116.11,116.05,116.07,8200.0,115.7677,115.7976,115.7378,115.7577,8200.0
2012-06-22 15:30:00,116.04,116.04,115.71,115.92,27000.0,115.7278,115.7278,115.3987,115.6081,27000.0
2012-06-22 15:40:00,115.9,116.17,115.76,115.93,32800.0,115.5882,115.8575,115.4486,115.6181,32800.0
2012-06-22 15:50:00,115.93,116.19,115.5,115.9,89700.0,115.6181,115.8774,115.1893,115.5882,89700.0
2012-06-25 09:30:00,114.08,115.0,112.4,114.14,19200.0,113.7731,114.6906,112.0976,113.8329,19200.0
2012-06-25 09:40:00,114.13,114.4,113.47,114.15,15300.0,113.823,114.0922,113.1647,113.8429,15300.0
2012-06-25 09:50:00,113.98,114.4,113.93,114.19,4100.0,113.6734,114.0922,113.6235,113.8828,4100.0
2012-06-25 10:00:00,114.21,114.68,113.79,114.22,20300.0,113.9027,114.3715,113.4839,113.9127,20300.0
2012-06-25 10:10:00,114.25,114.64,114.18,114.34,6500.0,113.9426,114.3316,113.8728,114.0324,6500.0
2012-06-25 10:20:00,114.34,114.34,113.9,114.04,11700.0,114.0324,114.0324,113.5936,113.7332,11700.0
2012-06-25 10:30:00,113.9,114.06,113.81,114.03,15900.0,113.5936,113.7531,113.5038,113.7232,15900.0
2012-06-25 10:40:00,114.04,114.04,113.59,113.68,14000.0,113.7332,113.7332,113.2844,113.3742,14000.0
2012-06-25 10:50:00,113.69,113.72,113.34,113.42,8700.0,113.3841,113.4141,113.0351,113.1149,8700.0
2012-06-25 11:00:00,113.52,113.6,112.87,113.1,13600.0,113.2146,113.2944,112.5663,112.7957,13600.0
2012-06-25 11:10:00,113.1,113.1,112.69,112.71,6200.0,112.7957,112.7957,112.3868,112.4068,6200.0
2012-06-25 11:20:00,112.84,112.98,112.6,112.73,4300.0,112.5364,112.6761,112.2971,112.4267,4300.0
2012-06-25 11:30:00,112.66,112.66,112.2,112.37,6600.0,112.3569,112.3569,111.8982,112.0677,6600.0
2012-06-25 11:40:00,112.31,112.81,112.28,112.72,7300.0,112.0079,112.5065,111.9779,112.4168,7300.0
2012-06-25 11:50:00,112.69,112.83,112.52,112.56,10600.0,112.3868,112.5265,112.2173,112.2572,10600.0
2012-06-25 12:00:00,112.52,112.55,112.11,112.3,7100.0,112.2173,112.2472,111.8084,111.9979,7100.0
2012-06-25 12:10:00,112.35,112.59,112.2,112.49,14100.0,112.0477,112.2871,111.8982,112.1874,14100.0
2012-06-25 12:20:00,112.55,112.58,112.13,112.25,14400.0,112.2472,112.2771,111.8283,111.948,14400.0
2012-06-25 12:30:00,112.22,112.36,112.12,112.24,12600.0,111.9181,112.0577,111.8184,111.938,12600.0
2012-06-25 12:40:00,112.19,112.29,112.17,112.25,8400.0,111.8882,111.9879,111.8682,111.948,8400.0
2012-06-25 12:50:00,112.21,112.26,112.0,112.17,19400.0,111.9081,111.958,111.6987,111.8682,19400.0
2012-06-25 13:00:00,112.16,112.22,112.05,112.07,9800.0,111.8583,111.9181,111.7486,111.7685,9800.0
2012-06-25 13:10:00,112.06,112.16,111.67,111.8,22100.0,111.7585,111.8583,111.3696,111.4992,22100.0
2012-06-25 13:20:00,111.94,112.38,111.81,112.38,8700.0,111.6389,112.0777,111.5092,112.0777,8700.0
2012-06-25 13:30:00,112.3,112.73,112.11,112.68,18300.0,111.9979,112.4267,111.8084,112.3769,18300.0
2012-06-25 13:40:00,112.67,112.88,112.62,112.67,8500.0,112.3669,112.5763,112.317,112.3669,8500.0
2012-06-25 13:50:00,112.66,112.73,112.33,112.72,7600.0,112.3569,112.4267,112.0278,112.4168,7600.0
2012-06-25 14:00:00,112.69,113.01,112.67,112.89,10100.0,112.3868,112.706,112.3669,112.5863,10100.0
2012-06-25 14:10:00,112.99,113.22,112.82,113.13,9600.0,112.686,112.9154,112.5165,112.8257,9600.0
2012-06-25 14:20:00,113.14,113.33,113.05,113.18,28400.0,112.8356,113.0251,112.7459,112.8755,28400.0
2012-06-25 14:30:00,113.11,113.5,112.89,113.31,35500.0,112.8057,113.1947,112.5863,113.0052,35500.0
2012-06-25 14:40:00,113.34,113.36,113.0,113.0,6000.0,113.0351,113.055,112.696,112.696,6000.0
2012-06-25 14:50:00,113.17,113.39,113.17,113.23,3400.0,112.8655,113.085,112.8655,112.9254,3400.0
2012-06-25 15:00:00,113.21,113.56,113.07,113.56,6300.0,112.9054,113.2545,112.7658,113.2545,6300.0
2012-06-25 15:10:00,113.69,113.93,113.52,113.79,9900.0,113.3841,113.6235,113.2146,113.4839,9900.0
2012-06-25 15:20:00,113.8,114.07,113.72,113.97,12700.0,113.4938,113.7631,113.4141,113.6634,12700.0
2012-06-25 15:30:00,113.99,114.26,113.59,114.02,10600.0,113.6833,113.9526,113.2844,113.7133,10600.0
2012-06-25 15:40:00,114.02,114.33,113.89,114.16,14800.0,113.7133,114.0224,113.5836,113.8529,14800.0
2012-06-25 15:50:00,114.1,114.19,113.82,113.96,33200.0,113.793,113.8828,113.5138,113.6534,33200.0
2012-06-26 09:30:00,114.6,115.13,113.96,115.13,21400.0,114.2917,114.8203,113.6534,114.8203,21400.0
2012-06-26 09:40:00,115.04,115.66,114.76,114.96,26800.0,114.7305,115.3488,114.4513,114.6507,26800.0
2012-06-26 09:50:00,114.84,115.17,114.61,115.03,11000.0,114.531,114.8602,114.3017,114.7205,11000.0
2012-06-26 10:00:00,115.06,115.9,115.0,115.65,12200.0,114.7505,115.5882,114.6906,115.3389,12200.0
2012-06-26 10:10:00,115.54,115.55,114.7,115.0,29900.0,115.2292,115.2391,114.3914,114.6906,29900.0
2012-06-26 10:20:00,114.97,115.55,114.76,114.84,20300.0,114.6607,115.2391,114.4513,114.531,20300.0
2012-06-26 10:30:00,114.65,115.95,114.65,115.5,39900.0,114.3416,115.6381,114.3416,115.1893,39900.0
2012-06-26 10:40:00,115.34,115.42,115.05,115.19,6400.0,115.0297,115.1095,114.7405,114.8801,6400.0
2012-06-26 10:50:00,115.19,115.88,114.97,115.3,8200.0,114.8801,115.5683,114.6607,114.9898,8200.0
2012-06-26 11:00:00,115.24,115.98,115.24,115.6,8800.0,114.93,115.668,114.93,115.289,8800.0
2012-06-26 11:10:00,115.5,115.61,114.79,114.92,25900.0,115.1893,115.299,114.4812,114.6108,25900.0
2012-06-26 11:20:00,115.0,115.08,114.86,114.94,11300.0,114.6906,114.7704,114.551,114.6308,11300.0
2012-06-26 11:30:00,115.05,115.05,114.83,114.95,4200.0,114.7405,114.7405,114.5211,114.6408,4200.0
2012-06-26 11:40:00,114.95,115.12,114.92,115.0,3100.0,114.6408,114.8103,114.6108,114.6906,3100.0
2012-06-26 11:50:00,115.12,115.27,114.91,115.14,6900.0,114.8103,114.9599,114.6009,114.8302,6900.0
2012-06-26 12:00:00,115.15,115.29,115.01,115.15,7800.0,114.8402,114.9798,114.7006,114.8402,7800.0
2012-06-26 12:10:00,115.2,115.3,114.97,115.14,2800.0,114.8901,114.9898,114.6607,114.8302,2800.0
2012-06-26 12:20:00,115.13,115.26,115.1,115.16,3200.0,114.8203,114.9499,114.7904,114.8502,3200.0
2012-06-26 12:30:00,115.24,115.56,115.19,115.55,3100.0,114.93,115.2491,114.8801,115.2391,3100.0
2012-06-26 12:40:00,115.61,116.12,115.61,115.88,11200.0,115.299,115.8076,115.299,115.5683,11200.0
2012-06-26 12:50:00,115.91,116.03,115.8,115.86,4500.0,115.5982,115.7178,115.4885,115.5483,4500.0
2012-06-26 13:00:00,115.95,116.01,115.83,115.96,3500.0,115.6381,115.6979,115.5184,115.648,3500.0
2012-06-26 13:10:00,115.96,116.24,115.96,116.07,8200.0,115.648,115.9273,115.648,115.7577,8200.0
2012-06-26 13:20:00,116.07,116.19,116.03,116.18,7300.0,115.7577,115.8774,115.7178,115.8674,7300.0
2012-06-26 13:30:00,116.09,116.16,115.81,116.08,5800.0,115.7777,115.8475,115.4984,115.7677,5800.0
2012-06-26 13:40:00,116.05,116.2,115.88,116.01,13400.0,115.7378,115.8874,115.5683,115.6979,13400.0
2012-06-26 13:50:00,116.14,116.21,115.83,116.0,5300.0,115.8276,115.8974,115.5184,115.6879,5300.0
2012-06-26 14:00:00,115.97,116.52,115.97,116.48,9700.0,115.658,116.2065,115.658,116.1666,9700.0
2012-06-26 14:10:00,116.5,116.57,116.21,116.4,26700.0,116.1866,116.2564,115.8974,116.0869,26700.0
2012-06-26 14:20:00,116.42,116.66,116.41,116.41,16800.0,116.1068,116.3462,116.0968,116.0968,16800.0
2012-06-26 14:30:00,116.3,116.46,116.22,116.26,7900.0,115.9871,116.1467,115.9073,115.9472,7900.0
2012-06-26 14:40:00,116.29,116.47,116.2,116.3,4000.0,115.9771,116.1567,115.8874,115.9871,4000.0
2012-06-26 14:50:00,116.32,116.36,115.96,116.28,5200.0,116.0071,116.047,115.648,115.9672,5200.0
2012-06-26 15:00:00,116.25,116.63,116.23,116.5,8300.0,115.9373,116.3162,115.9173,116.1866,8300.0
2012-06-26 15:10:00,116.49,116.58,116.29,116.47,13400.0,116.1766,116.2664,115.9771,116.1567,13400.0
2012-06-26 15:20:00,116.5,116.62,116.36,116.5,17700.0,116.1866,116.3063,116.047,116.1866,17700.0
2012-06-26 15:30:00,116.47,116.64,116.14,116.28,11800.0,116.1567,116.3262,115.8276,115.9672,11800.0
2012-06-26 15:40:00,116.33,116.64,116.31,116.57,13400.0,116.017,116.3262,115.9971,116.2564,13400.0
2012-06-26 15:50:00,116.48,116.57,116.09,116.09,40500.0,116.1666,116.2564,115.7777,115.7777,40500.0
2012-06-27 09:30:00,114.93,116.52,114.53,115.48,28200.0,114.6208,116.2065,114.2219,115.1693,28200.0
2012-06-27 09:40:00,115.64,115.66,114.94,115.12,14000.0,115.3289,115.3488,114.6308,114.8103,14000.0
2012-06-27 09:50:00,115.01,115.01,113.79,114.25,24400.0,114.7006,114.7006,113.4839,113.9426,24400.0
2012-06-27 10:00:00,114.2,114.93,114.0,114.68,32200.0,113.8928,114.6208,113.6933,114.3715,32200.0
2012-06-27 10:10:00,114.9,114.96,114.25,114.31,18400.0,114.5909,114.6507,113.9426,114.0025,18400.0
2012-06-27 10:20:00,114.33,114.46,114.06,114.07,23100.0,114.0224,114.1521,113.7531,113.7631,23100.0
2012-06-27 10:30:00,114.14,114.34,114.05,114.09,8700.0,113.8329,114.0324,113.7432,113.7831,8700.0
2012-06-27 10:40:00,114.12,114.12,113.04,113.14,15500.0,113.813,113.813,112.7359,112.8356,15500.0
2012-06-27 10:50:00,113.07,113.08,112.57,112.78,23800.0,112.7658,112.7758,112.2672,112.4766,23800.0
2012-06-27 11:00:00,112.99,113.63,112.99,113.43,13200.0,112.686,113.3243,112.686,113.1248,13200.0
2012-06-27 11:10:00,113.43,113.5,112.91,113.12,21100.0,113.1248,113.1947,112.6062,112.8157,21100.0
2012-06-27 11:20:00,113.25,113.56,113.11,113.21,10100.0,112.9453,113.2545,112.8057,112.9054,10100.0
2012-06-27 11:30:00,113.35,113.86,113.3,113.82,20300.0,113.0451,113.5537,112.9952,113.5138,20300.0
2012-06-27 11:40:00,113.83,113.95,113.25,113.5,8800.0,113.5238,113.6434,112.9453,113.1947,8800.0
2012-06-27 11:50:00,113.46,113.58,113.29,113.29,9800.0,113.1548,113.2744,112.9852,112.9852,9800.0
2012-06-27 12:00:00,113.2,113.38,113.08,113.3,6300.0,112.8955,113.075,112.7758,112.9952,6300.0
2012-06-27 12:10:00,113.37,113.56,113.18,113.31,8000.0,113.065,113.2545,112.8755,113.0052,8000.0
2012-06-27 12:20:00,113.28,113.49,113.21,113.48,10800.0,112.9752,113.1847,112.9054,113.1747,10800.0
2012-06-27 12:30:00,113.45,113.68,113.27,113.4,7400.0,113.1448,113.3742,112.9653,113.0949,7400.0
2012-06-27 12:40:00,113.51,113.6,113.22,113.44,4400.0,113.2046,113.2944,112.9154,113.1348,4400.0
2012-06-27 12:50:00,113.51,113.69,113.49,113.69,2300.0,113.2046,113.3841,113.1847,113.3841,2300.0
2012-06-27 13:00:00,113.6,113.87,113.57,113.86,4100.0,113.2944,113.5637,113.2645,113.5537,4100.0
2012-06-27 13:10:00,113.83,114.08,113.58,113.73,5200.0,113.5238,113.7731,113.2744,113.424,5200.0
2012-06-27 13:20:00,113.79,113.91,113.52,113.68,3400.0,113.4839,113.6036,113.2146,113.3742,3400.0
2012-06-27 13:30:00,113.66,114.0,113.65,113.82,10200.0,113.3542,113.6933,113.3443,113.5138,10200.0
2012-06-27 13:40:00,113.79,114.31,113.79,114.06,8800.0,113.4839,114.0025,113.4839,113.7531,8800.0
2012-06-27 13:50:00,114.12,114.34,113.88,114.33,10800.0,113.813,114.0324,113.5736,114.0224,10800.0
2012-06-27 14:00:00,114.19,114.29,114.05,114.07,3500.0,113.8828,113.9825,113.7432,113.7631,3500.0
2012-06-27 14:10:00,114.11,114.32,114.0,114.08,8100.0,113.803,114.0124,113.6933,113.7731,8100.0
2012-06-27 14:20:00,114.19,114.31,113.78,113.82,10900.0,113.8828,114.0025,113.4739,113.5138,10900.0
2012-06-27 14:30:00,113.91,114.07,113.39,113.53,44500.0,113.6036,113.7631,113.085,113.2246,44500.0
2012-06-27 14:40:00,113.52,113.96,113.33,113.81,11200.0,113.2146,113.6534,113.0251,113.5038,11200.0
2012-06-27 14:50:00,113.82,114.12,113.79,113.91,7300.0,113.5138,113.813,113.4839,113.6036,7300.0
2012-06-27 15:00:00,113.92,114.0,113.76,113.94,13300.0,113.6135,113.6933,113.454,113.6335,13300.0
2012-06-27 15:10:00,113.82,114.0,113.76,113.79,10100.0,113.5138,113.6933,113.454,113.4839,10100.0
2012-06-27 15:20:00,113.75,113.81,113.66,113.81,12400.0,113.444,113.5038,113.3542,113.5038,12400.0
2012-06-27 15:30:00,113.87,114.06,113.82,114.0,6800.0,113.5637,113.7531,113.5138,113.6933,6800.0
2012-06-27 15:40:00,114.0,114.0,113.56,113.77,13300.0,113.6933,113.6933,113.2545,113.4639,13300.0
2012-06-27 15:50:00,113.79,113.96,113.57,113.66,37300.0,113.4839,113.6534,113.2645,113.3542,37300.0
2012-06-28 09:30:00,113.58,113.66,111.86,112.18,16800.0,113.2744,113.3542,111.5591,111.8782,16800.0
2012-06-28 09:40:00,112.12,112.25,111.27,111.3,25900.0,111.8184,111.948,110.9707,111.0006,25900.0
2012-06-28 09:50:00,111.22,111.25,110.41,110.73,29100.0,110.9208,110.9507,110.113,110.4321,29100.0
2012-06-28 10:00:00,110.68,110.71,110.35,110.35,24800.0,110.3822,110.4122,110.0531,110.0531,24800.0
2012-06-28 10:10:00,110.67,111.58,109.9,110.36,55600.0,110.3723,111.2798,109.6043,110.0631,55600.0
2012-06-28 10:20:00,110.36,111.08,110.36,110.78,18200.0,110.0631,110.7812,110.0631,110.482,18200.0
2012-06-28 10:30:00,110.72,110.72,108.85,108.86,35100.0,110.4221,110.4221,108.5572,108.5671,35100.0
2012-06-28 10:40:00,108.98,108.98,107.54,108.06,34100.0,108.6868,108.6868,107.2507,107.7693,34100.0
2012-06-28 10:50:00,108.17,108.42,107.61,108.03,33800.0,107.879,108.1283,107.3205,107.7394,33800.0
2012-06-28 11:00:00,108.01,108.02,107.31,107.82,20300.0,107.7194,107.7294,107.0213,107.5299,20300.0
2012-06-28 11:10:00,107.8,108.45,107.8,108.3,17800.0,107.51,108.1582,107.51,108.0086,17800.0
2012-06-28 11:20:00,108.34,108.47,108.14,108.22,33700.0,108.0485,108.1782,107.8491,107.9289,33700.0
2012-06-28 11:30:00,108.1,108.45,108.1,108.15,22700.0,107.8092,108.1582,107.8092,107.859,22700.0
2012-06-28 11:40:00,108.15,108.76,108.15,108.76,24400.0,107.859,108.4674,107.859,108.4674,24400.0
2012-06-28 11:50:00,108.77,109.09,108.63,108.88,21900.0,108.4774,108.7965,108.3378,108.5871,21900.0
2012-06-28 12:00:00,109.08,109.73,109.0,109.61,16400.0,108.7865,109.4348,108.7068,109.3151,16400.0
2012-06-28 12:10:00,109.74,109.94,109.44,109.56,12000.0,109.4448,109.6442,109.1456,109.2653,12000.0
2012-06-28 12:20:00,109.58,109.67,109.1,109.32,15100.0,109.2852,109.375,108.8065,109.0259,15100.0
2012-06-28 12:30:00,109.36,109.55,109.05,109.55,11800.0,109.0658,109.2553,108.7566,109.2553,11800.0
2012-06-28 12:40:00,109.55,109.58,109.3,109.58,7600.0,109.2553,109.2852,109.006,109.2852,7600.0
2012-06-28 12:50:00,109.67,109.94,109.59,109.91,12400.0,109.375,109.6442,109.2952,109.6143,12400.0
2012-06-28 13:00:00,109.92,110.23,109.75,110.12,11000.0,109.6243,109.9335,109.4547,109.8237,11000.0
2012-06-28 13:10:00,110.08,110.22,109.96,109.97,9700.0,109.7839,109.9235,109.6642,109.6742,9700.0
2012-06-28 13:20:00,109.97,110.03,109.87,109.99,6800.0,109.6742,109.734,109.5744,109.6941,6800.0
2012-06-28 13:30:00,109.99,110.09,109.73,109.85,13800.0,109.6941,109.7938,109.4348,109.5545,13800.0
2012-06-28 13:40:00,109.84,110.05,109.73,109.75,10000.0,109.5445,109.7539,109.4348,109.4547,10000.0
2012-06-28 13:50:00,109.78,109.9,109.54,109.84,6300.0,109.4847,109.6043,109.2453,109.5445,6300.0
2012-06-28 14:00:00,109.9,110.0,109.5,109.57,14500.0,109.6043,109.7041,109.2054,109.2752,14500.0
2012-06-28 14:10:00,109.5,109.58,108.88,109.06,12000.0,109.2054,109.2852,108.5871,108.7666,12000.0
2012-06-28 14:20:00,109.06,109.2,108.71,109.19,26000.0,108.7666,108.9062,108.4175,108.8962,26000.0
2012-06-28 14:30:00,109.09,109.37,109.04,109.27,7900.0,108.7965,109.0758,108.7467,108.976,7900.0
2012-06-28 14:40:00,109.31,109.47,109.03,109.11,6900.0,109.0159,109.1755,108.7367,108.8165,6900.0
2012-06-28 14:50:00,109.24,109.24,108.78,108.97,7800.0,108.9461,108.9461,108.4874,108.6768,7800.0
2012-06-28 15:00:00,108.97,109.31,108.55,109.2,19300.0,108.6768,109.0159,108.258,108.9062,19300.0
2012-06-28 15:10:00,109.17,109.17,108.74,108.88,7800.0,108.8763,108.8763,108.4475,108.5871,7800.0
2012-06-28 15:20:00,108.92,109.2,108.73,109.2,11900.0,108.627,108.9062,108.4375,108.9062,11900.0
2012-06-28 15:30:00,109.21,110.06,109.01,110.01,16700.0,108.9162,109.7639,108.7167,109.714,16700.0
2012-06-28 15:40:00,110.13,110.4,109.71,110.1,48700.0,109.8337,110.103,109.4149,109.8038,48700.0
2012-06-28 15:50:00,110.2,110.75,110.14,110.65,98700.0,109.9035,110.4521,109.8437,110.3523,98700.0
2012-06-29 09:30:00,112.66,113.62,112.25,113.33,12600.0,112.3569,113.3143,111.948,113.0251,12600.0
2012-06-29 09:40:00,113.32,113.5,112.57,112.57,21500.0,113.0151,113.1947,112.2672,112.2672,21500.0
2012-06-29 09:50:00,112.55,112.86,112.04,112.69,28400.0,112.2472,112.5564,111.7386,112.3868,28400.0
2012-06-29 10:00:00,112.69,114.0,112.6,113.95,17700.0,112.3868,113.6933,112.2971,113.6434,17700.0
2012-06-29 10:10:00,113.95,114.46,113.71,113.87,18600.0,113.6434,114.1521,113.4041,113.5637,18600.0
2012-06-29 10:20:00,113.87,113.93,113.5,113.85,8800.0,113.5637,113.6235,113.1947,113.5437,8800.0
2012-06-29 10:30:00,113.84,113.84,113.5,113.77,18300.0,113.5337,113.5337,113.1947,113.4639,18300.0
2012-06-29 10:40:00,113.91,113.91,113.63,113.69,19000.0,113.6036,113.6036,113.3243,113.3841,19000.0
2012-06-29 10:50:00,113.75,113.92,113.64,113.84,3700.0,113.444,113.6135,113.3343,113.5337,3700.0
2012-06-29 11:00:00,113.8,114.27,113.8,114.22,7900.0,113.4938,113.9626,113.4938,113.9127,7900.0
2012-06-29 11:10:00,114.21,114.39,113.85,114.23,13800.0,113.9027,114.0823,113.5437,113.9227,13800.0
2012-06-29 11:20:00,114.23,114.4,113.99,114.15,11100.0,113.9227,114.0922,113.6833,113.8429,11100.0
2012-06-29 11:30:00,114.2,114.34,114.01,114.16,13100.0,113.8928,114.0324,113.7033,113.8529,13100.0
2012-06-29 11:40:00,114.18,114.25,113.7,113.82,10000.0,113.8728,113.9426,113.3941,113.5138,10000.0
2012-06-29 11:50:00,113.76,113.76,113.21,113.36,8400.0,113.454,113.454,112.9054,113.055,8400.0
2012-06-29 12:00:00,113.47,113.77,113.34,113.77,3900.0,113.1647,113.4639,113.0351,113.4639,3900.0
2012-06-29 12:10:00,113.76,114.28,113.76,114.18,6500.0,113.454,113.9726,113.454,113.8728,6500.0
2012-06-29 12:20:00,114.18,114.28,113.85,114.26,13200.0,113.8728,113.9726,113.5437,113.9526,13200.0
2012-06-29 12:30:00,114.27,114.51,114.23,114.5,5800.0,113.9626,114.2019,113.9227,114.192,5800.0
2012-06-29 12:40:00,114.55,114.67,114.39,114.61,5000.0,114.2418,114.3615,114.0823,114.3017,5000.0
2012-06-29 12:50:00,114.58,114.75,114.48,114.6,5300.0,114.2717,114.4413,114.172,114.2917,5300.0
2012-06-29 13:00:00,114.68,114.72,114.46,114.63,4400.0,114.3715,114.4114,114.1521,114.3216,4400.0
2012-06-29 13:10:00,114.59,114.8,114.59,114.71,5500.0,114.2817,114.4912,114.2817,114.4014,5500.0
2012-06-29 13:20:00,114.75,114.82,114.53,114.68,5300.0,114.4413,114.5111,114.2219,114.3715,5300.0
2012-06-29 13:30:00,114.68,114.68,114.38,114.67,2900.0,114.3715,114.3715,114.0723,114.3615,2900.0
2012-06-29 13:40:00,114.68,114.79,114.56,114.79,3600.0,114.3715,114.4812,114.2518,114.4812,3600.0
2012-06-29 13:50:00,114.81,114.93,114.66,114.93,5700.0,114.5011,114.6208,114.3515,114.6208,5700.0
2012-06-29 14:00:00,114.92,114.92,114.59,114.6,3400.0,114.6108,114.6108,114.2817,114.2917,3400.0
2012-06-29 14:10:00,114.64,114.75,114.55,114.71,5800.0,114.3316,114.4413,114.2418,114.4014,5800.0
2012-06-29 14:20:00,114.77,114.95,114.77,114.81,5000.0,114.4612,114.6408,114.4612,114.5011,5000.0
2012-06-29 14:30:00,114.9,114.9,114.56,114.74,6800.0,114.5909,114.5909,114.2518,114.4313,6800.0
2012-06-29 14:40:00,114.72,114.97,114.61,114.95,12300.0,114.4114,114.6607,114.3017,114.6408,12300.0
2012-06-29 14:50:00,114.86,114.95,114.77,114.94,6400.0,114.551,114.6408,114.4612,114.6308,6400.0
2012-06-29 15:00:00,114.95,114.96,114.71,114.8,7000.0,114.6408,114.6507,114.4014,114.4912,7000.0
2012-06-29 15:10:00,114.8,114.94,114.57,114.59,8100.0,114.4912,114.6308,114.2618,114.2817,8100.0
2012-06-29 15:20:00,114.64,114.65,114.38,114.5,8500.0,114.3316,114.3416,114.0723,114.192,8500.0
2012-06-29 15:30:00,114.51,114.51,114.11,114.3,16500.0,114.2019,114.2019,113.803,113.9925,16500.0
2012-06-29 15:40:00,114.36,114.41,113.97,114.17,20300.0,114.0523,114.1022,113.6634,113.8629,20300.0
2012-06-29 15:50:00,114.15,114.38,113.82,114.26,80000.0,113.8429,114.0723,113.5138,113.9526,80000.0
2012-07-02 09:30:00,115.15,116.48,114.02,116.04,27200.0,114.8402,116.1666,113.7133,115.7278,27200.0
2012-07-02 09:40:00,116.14,116.9,116.0,116.56,25000.0,115.8276,116.5855,115.6879,116.2464,25000.0
2012-07-02 09:50:00,116.48,118.19,116.48,118.17,53800.0,116.1666,117.872,116.1666,117.8521,53800.0
2012-07-02 10:00:00,118.0,118.06,116.96,117.13,84700.0,117.6825,117.7424,116.6453,116.8149,84700.0
2012-07-02 10:10:00,117.34,119.2,117.21,119.02,74300.0,117.0243,118.8793,116.8947,118.6998,74300.0
2012-07-02 10:20:00,119.16,119.89,118.78,119.3,46400.0,118.8394,119.5675,118.4605,118.9791,46400.0
2012-07-02 10:30:00,119.24,119.51,118.52,118.58,39400.0,118.9192,119.1885,118.2011,118.261,39400.0
2012-07-02 10:40:00,118.5,118.76,118.32,118.56,54700.0,118.1812,118.4405,118.0017,118.241,54700.0
2012-07-02 10:50:00,118.64,119.08,118.37,118.39,35900.0,118.3208,118.7596,118.0516,118.0715,35900.0
2012-07-02 11:00:00,118.46,118.69,118.22,118.4,22200.0,118.1413,118.3707,117.902,118.0815,22200.0
2012-07-02 11:10:00,118.34,118.42,118.02,118.21,15400.0,118.0216,118.1014,117.7025,117.892,15400.0
2012-07-02 11:20:00,118.15,118.33,118.01,118.17,10200.0,117.8321,118.0117,117.6925,117.8521,10200.0
2012-07-02 11:30:00,118.16,118.54,117.92,117.99,12900.0,117.8421,118.2211,117.6028,117.6726,12900.0
2012-07-02 11:40:00,117.99,118.37,117.69,118.2,12500.0,117.6726,118.0516,117.3734,117.882,12500.0
2012-07-02 11:50:00,118.15,118.43,118.13,118.29,8000.0,117.8321,118.1114,117.8122,117.9718,8000.0
2012-07-02 12:00:00,118.3,118.37,118.05,118.2,9600.0,117.9817,118.0516,117.7324,117.882,9600.0
2012-07-02 12:10:00,118.22,118.72,118.15,118.62,12200.0,117.902,118.4006,117.8321,118.3009,12200.0
2012-07-02 12:20:00,118.66,118.77,118.43,118.59,7700.0,118.3408,118.4505,118.1114,118.271,7700.0
2012-07-02 12:30:00,118.66,118.98,118.66,118.98,6000.0,118.3408,118.6599,118.3408,118.6599,6000.0
2012-07-02 12:40:00,118.99,119.04,118.91,119.03,4000.0,118.6699,118.7198,118.5901,118.7098,4000.0
2012-07-02 12:50:00,119.04,119.61,119.03,119.33,9200.0,118.7198,119.2882,118.7098,119.009,9200.0
2012-07-02 13:00:00,119.32,119.39,119.2,119.23,11000.0,118.999,119.0688,118.8793,118.9092,11000.0
2012-07-02 13:10:00,119.3,119.3,119.2,119.29,6800.0,118.9791,118.9791,118.8793,118.9691,6800.0
2012-07-02 13:20:00,119.25,119.34,119.18,119.28,7600.0,118.9292,119.0189,118.8594,118.9591,7600.0
2012-07-02 13:30:00,119.4,119.46,119.29,119.43,5100.0,119.0788,119.1386,118.9691,119.1087,5100.0
2012-07-02 13:40:00,119.47,119.54,119.37,119.43,8600.0,119.1486,119.2184,119.0489,119.1087,8600.0
2012-07-02 13:50:00,119.5,119.64,119.35,119.61,7600.0,119.1785,119.3181,119.0289,119.2882,7600.0
2012-07-02 14:00:00,119.58,119.98,119.45,119.66,14600.0,119.2583,119.6572,119.1286,119.3381,14600.0
2012-07-02 14:10:00,119.75,119.95,119.54,119.82,34500.0,119.4278,119.6273,119.2184,119.4977,34500.0
2012-07-02 14:20:00,119.83,120.0,119.82,119.88,12300.0,119.5076,119.6772,119.4977,119.5575,12300.0
2012-07-02 14:30:00,119.96,120.22,119.96,120.16,17100.0,119.6373,119.8966,119.6373,119.8367,17100.0
2012-07-02 14:40:00,120.14,120.21,119.89,120.0,11900.0,119.8168,119.8866,119.5675,119.6772,11900.0
2012-07-02 14:50:00,119.98,120.24,119.82,120.11,14200.0,119.6572,119.9165,119.4977,119.7869,14200.0
2012-07-02 15:00:00,120.03,120.37,119.96,119.96,13200.0,119.7071,120.0462,119.6373,119.6373,13200.0
2012-07-02 15:10:00,120.0,120.51,119.97,120.51,13900.0,119.6772,120.1858,119.6472,120.1858,13900.0
2012-07-02 15:20:00,120.55,120.55,120.34,120.36,15900.0,120.2257,120.2257,120.0163,120.0362,15900.0
2012-07-02 15:30:00,120.47,120.56,120.19,120.3,31000.0,120.1459,120.2357,119.8667,119.9764,31000.0
2012-07-02 15:40:00,120.28,120.48,120.13,120.21,38700.0,119.9564,120.1559,119.8068,119.8866,38700.0
2012-07-02 15:50:00,120.21,120.74,120.16,120.74,73200.0,119.8866,120.4152,119.8367,120.4152,73200.0
2012-07-03 09:30:00,121.0,121.62,120.91,121.33,29300.0,120.6745,121.2928,120.5847,121.0036,29300.0
2012-07-03 09:40:00,121.35,121.47,121.03,121.19,26500.0,121.0235,121.1432,120.7044,120.864,26500.0
2012-07-03 09:50:00,121.18,121.62,121.12,121.32,24700.0,120.854,121.2928,120.7942,120.9936,24700.0
2012-07-03 10:00:00,121.28,121.98,121.28,121.9,22200.0,120.9537,121.6518,120.9537,121.5721,22200.0
2012-07-03 10:10:00,121.83,122.51,121.78,122.27,23300.0,121.5022,122.1804,121.4524,121.9411,23300.0
2012-07-03 10:20:00,122.39,122.39,121.99,122.09,22300.0,122.0607,122.0607,121.6618,121.7615,22300.0
2012-07-03 10:30:00,122.12,122.91,121.92,122.89,38200.0,121.7915,122.5793,121.592,122.5594,38200.0
2012-07-03 10:40:00,122.86,123.28,122.77,122.8,38300.0,122.5295,122.9483,122.4397,122.4696,38300.0
2012-07-03 10:50:00,122.9,123.48,122.89,123.09,39800.0,122.5694,123.1478,122.5594,122.7589,39800.0
2012-07-03 11:00:00,123.02,123.16,122.6,123.11,17900.0,122.689,122.8287,122.2702,122.7788,17900.0
2012-07-03 11:10:00,123.01,123.01,122.37,122.47,24900.0,122.6791,122.6791,122.0408,122.1405,24900.0
2012-07-03 11:20:00,122.46,122.93,122.46,122.75,11500.0,122.1305,122.5993,122.1305,122.4198,11500.0
2012-07-03 11:30:00,122.63,123.02,122.63,122.72,18500.0,122.3001,122.689,122.3001,122.3899,18500.0
2012-07-03 11:40:00,122.64,122.68,122.41,122.56,5700.0,122.3101,122.35,122.0807,122.2303,5700.0
2012-07-03 11:50:00,122.56,122.92,122.47,122.87,11500.0,122.2303,122.5893,122.1405,122.5394,11500.0
2012-07-03 12:00:00,122.87,122.98,122.61,122.63,8900.0,122.5394,122.6492,122.2801,122.3001,8900.0
2012-07-03 12:10:00,122.63,122.75,122.23,122.34,8500.0,122.3001,122.4198,121.9012,122.0109,8500.0
2012-07-03 12:20:00,122.26,122.33,122.17,122.21,3900.0,121.9311,122.0009,121.8413,121.8812,3900.0
2012-07-03 12:30:00,122.26,122.41,122.05,122.4,8000.0,121.9311,122.0807,121.7217,122.0707,8000.0
2012-07-03 12:40:00,122.45,122.62,121.88,122.03,11500.0,122.1206,122.2901,121.5521,121.7017,11500.0
2012-07-03 12:50:00,122.06,122.49,121.94,122.28,36300.0,121.7316,122.1605,121.6119,121.951,36300.0
2012-07-05 09:30:00,121.41,122.7,119.61,120.96,99900.0,121.0834,122.3699,119.2882,120.6346,99900.0
2012-07-05 09:40:00,120.93,121.0,120.39,120.9,7600.0,120.6047,120.6745,120.0661,120.5747,7600.0
2012-07-05 09:50:00,120.9,121.04,120.4,120.5,11600.0,120.5747,120.7144,120.0761,120.1758,11600.0
2012-07-05 10:00:00,120.52,120.94,120.4,120.74,25000.0,120.1958,120.6146,120.0761,120.4152,25000.0
2012-07-05 10:10:00,120.75,120.9,120.4,120.82,13100.0,120.4252,120.5747,120.0761,120.495,13100.0
2012-07-05 10:20:00,120.81,120.97,120.48,120.79,16100.0,120.485,120.6446,120.1559,120.465,16100.0
2012-07-05 10:30:00,120.65,120.81,120.51,120.67,14100.0,120.3254,120.485,120.1858,120.3454,14100.0
2012-07-05 10:40:00,120.68,121.04,120.68,120.9,19100.0,120.3553,120.7144,120.3553,120.5747,19100.0
2012-07-05 10:50:00,120.86,121.01,120.84,120.84,2400.0,120.5349,120.6845,120.5149,120.5149,2400.0
2012-07-05 11:00:00,120.9,121.08,120.44,121.0,12600.0,120.5747,120.7543,120.116,120.6745,12600.0
2012-07-05 11:10:00,121.01,121.05,120.75,121.0,3400.0,120.6845,120.7243,120.4252,120.6745,3400.0
2012-07-05 11:20:00,120.97,120.97,120.73,120.95,3800.0,120.6446,120.6446,120.4052,120.6246,3800.0
2012-07-05 11:30:00,120.97,121.06,120.55,120.55,9600.0,120.6446,120.7343,120.2257,120.2257,9600.0
2012-07-05 11:40:00,120.63,120.8,120.63,120.8,1100.0,120.3055,120.475,120.3055,120.475,1100.0
2012-07-05 11:50:00,120.81,120.86,120.61,120.74,2400.0,120.485,120.5349,120.2855,120.4152,2400.0
2012-07-05 12:00:00,120.74,120.86,120.65,120.76,2700.0,120.4152,120.5349,120.3254,120.4351,2700.0
2012-07-05 12:10:00,120.74,120.74,120.63,120.68,1700.0,120.4152,120.4152,120.3055,120.3553,1700.0
2012-07-05 12:20:00,120.72,120.81,120.62,120.75,2600.0,120.3952,120.485,120.2955,120.4252,2600.0
2012-07-05 12:30:00,120.68,120.78,120.52,120.71,14800.0,120.3553,120.4551,120.1958,120.3853,14800.0
2012-07-05 12:40:00,120.61,120.78,120.58,120.78,3100.0,120.2855,120.4551,120.2556,120.4551,3100.0
2012-07-05 12:50:00,120.77,120.84,120.7,120.81,3600.0,120.4451,120.5149,120.3753,120.485,3600.0
2012-07-05 13:00:00,120.82,120.82,120.65,120.73,2800.0,120.495,120.495,120.3254,120.4052,2800.0
2012-07-05 13:10:00,120.81,120.81,120.59,120.65,900.0,120.485,120.485,120.2656,120.3254,900.0
2012-07-05 13:20:00,120.79,120.84,120.65,120.73,2000.0,120.465,120.5149,120.3254,120.4052,2000.0
2012-07-05 13:30:00,120.71,120.73,120.4,120.51,8400.0,120.3853,120.4052,120.0761,120.1858,8400.0
2012-07-05 13:40:00,120.46,120.69,120.45,120.67,12900.0,120.1359,120.3653,120.126,120.3454,12900.0
2012-07-05 13:50:00,120.71,120.89,120.56,120.89,12300.0,120.3853,120.5648,120.2357,120.5648,12300.0
2012-07-05 14:00:00,120.94,121.08,120.86,120.87,9400.0,120.6146,120.7543,120.5349,120.5448,9400.0
2012-07-05 14:10:00,120.92,121.06,120.92,120.97,3200.0,120.5947,120.7343,120.5947,120.6446,3200.0
2012-07-05 14:20:00,121.0,121.04,120.9,121.0,6400.0,120.6745,120.7144,120.5747,120.6745,6400.0
2012-07-05 14:30:00,120.99,121.01,120.87,120.98,6000.0,120.6645,120.6845,120.5448,120.6545,6000.0
2012-07-05 14:40:00,120.93,121.03,120.93,121.0,5500.0,120.6047,120.7044,120.6047,120.6745,5500.0
2012-07-05 14:50:00,120.99,121.09,120.91,121.02,10200.0,120.6645,120.7642,120.5847,120.6944,10200.0
2012-07-05 15:00:00,121.0,121.05,120.93,120.93,14800.0,120.6745,120.7243,120.6047,120.6047,14800.0
2012-07-05 15:10:00,120.98,121.03,120.9,120.9,7900.0,120.6545,120.7044,120.5747,120.5747,7900.0
2012-07-05 15:20:00,120.93,121.04,120.86,121.0,16300.0,120.6047,120.7144,120.5349,120.6745,16300.0
2012-07-05 15:30:00,121.03,121.05,120.79,120.94,12800.0,120.7044,120.7243,120.465,120.6146,12800.0
2012-07-05 15:40:00,120.94,121.02,120.79,120.84,14500.0,120.6146,120.6944,120.465,120.5149,14500.0
2012-07-05 15:50:00,120.96,121.1,120.75,120.76,52700.0,120.6346,120.7742,120.4252,120.4351,52700.0
2012-07-06 09:30:00,120.2,120.75,120.0,120.2,13900.0,119.8766,120.4252,119.6772,119.8766,13900.0
2012-07-06 09:40:00,120.26,120.35,119.92,119.92,15600.0,119.9365,120.0262,119.5974,119.5974,15600.0
2012-07-06 09:50:00,119.95,120.18,119.26,119.75,15900.0,119.6273,119.8567,118.9392,119.4278,15900.0
2012-07-06 10:00:00,119.74,119.76,119.15,119.3,11700.0,119.4179,119.4378,118.8295,118.9791,11700.0
2012-07-06 10:10:00,119.18,119.36,118.91,119.02,11000.0,118.8594,119.0389,118.5901,118.6998,11000.0
2012-07-06 10:20:00,119.06,119.12,118.83,118.95,7700.0,118.7397,118.7995,118.5103,118.63,7700.0
2012-07-06 10:30:00,118.94,118.98,118.55,118.78,6800.0,118.62,118.6599,118.2311,118.4605,6800.0
2012-07-06 10:40:00,118.66,118.87,118.64,118.82,8800.0,118.3408,118.5502,118.3208,118.5003,8800.0
2012-07-06 10:50:00,118.81,119.65,118.72,119.61,9400.0,118.4904,119.3281,118.4006,119.2882,9400.0
2012-07-06 11:00:00,119.58,119.77,119.36,119.62,18500.0,119.2583,119.4478,119.0389,119.2982,18500.0
2012-07-06 11:10:00,119.58,119.6,119.23,119.52,2600.0,119.2583,119.2782,118.9092,119.1985,2600.0
2012-07-06 11:20:00,119.56,119.72,119.34,119.36,5600.0,119.2384,119.3979,119.0189,119.0389,5600.0
2012-07-06 11:30:00,119.37,119.39,119.33,119.33,500.0,119.0489,119.0688,119.009,119.009,500.0
2012-07-06 11:40:00,119.26,119.39,119.21,119.38,5500.0,118.9392,119.0688,118.8893,119.0588,5500.0
2012-07-06 11:50:00,119.38,119.38,119.0,119.33,7600.0,119.0588,119.0588,118.6799,119.009,7600.0
2012-07-06 12:00:00,119.32,119.39,119.09,119.31,4400.0,118.999,119.0688,118.7696,118.989,4400.0
2012-07-06 12:10:00,119.34,119.37,119.21,119.34,3000.0,119.0189,119.0489,118.8893,119.0189,3000.0
2012-07-06 12:20:00,119.3,119.37,119.12,119.29,3000.0,118.9791,119.0489,118.7995,118.9691,3000.0
2012-07-06 12:30:00,119.34,119.38,119.2,119.38,5400.0,119.0189,119.0588,118.8793,119.0588,5400.0
2012-07-06 12:40:00,119.38,119.62,119.31,119.56,4500.0,119.0588,119.2982,118.989,119.2384,4500.0
2012-07-06 12:50:00,119.7,119.7,119.41,119.41,1600.0,119.378,119.378,119.0888,119.0888,1600.0
2012-07-06 13:00:00,119.5,119.86,119.49,119.86,3100.0,119.1785,119.5375,119.1685,119.5375,3100.0
2012-07-06 13:10:00,119.91,120.31,119.91,120.16,14600.0,119.5874,119.9863,119.5874,119.8367,14600.0
2012-07-06 13:20:00,120.04,120.15,119.73,119.73,1400.0,119.7171,119.8268,119.4079,119.4079,1400.0
2012-07-06 13:30:00,119.64,119.93,119.56,119.56,10500.0,119.3181,119.6074,119.2384,119.2384,10500.0
2012-07-06 13:40:00,119.59,119.64,119.27,119.39,7900.0,119.2683,119.3181,118.9491,119.0688,7900.0
2012-07-06 13:50:00,119.49,119.49,119.38,119.43,1600.0,119.1685,119.1685,119.0588,119.1087,1600.0
2012-07-06 14:00:00,119.3,119.56,119.3,119.56,6800.0,118.9791,119.2384,118.9791,119.2384,6800.0
2012-07-06 14:10:00,119.58,119.62,119.3,119.32,16200.0,119.2583,119.2982,118.9791,118.999,16200.0
2012-07-06 14:20:00,119.33,119.68,119.3,119.64,2400.0,119.009,119.358,118.9791,119.3181,2400.0
2012-07-06 14:30:00,119.67,119.72,119.55,119.59,3500.0,119.3481,119.3979,119.2284,119.2683,3500.0
2012-07-06 14:40:00,119.44,119.61,119.43,119.57,3500.0,119.1187,119.2882,119.1087,119.2483,3500.0
2012-07-06 14:50:00,119.66,119.75,119.39,119.5,5700.0,119.3381,119.4278,119.0688,119.1785,5700.0
2012-07-06 15:00:00,119.4,119.6,119.33,119.55,12900.0,119.0788,119.2782,119.009,119.2284,12900.0
2012-07-06 15:10:00,119.51,119.58,119.4,119.55,11400.0,119.1885,119.2583,119.0788,119.2284,11400.0
2012-07-06 15:20:00,119.51,119.6,119.35,119.52,7000.0,119.1885,119.2782,119.0289,119.1985,7000.0
2012-07-06 15:30:00,119.55,119.65,119.35,119.35,23500.0,119.2284,119.3281,119.0289,119.0289,23500.0
2012-07-06 15:40:00,119.42,119.68,119.35,119.44,17600.0,119.0987,119.358,119.0289,119.1187,17600.0
2012-07-06 15:50:00,119.52,119.84,119.38,119.49,45400.0,119.1985,119.5176,119.0588,119.1685,45400.0
2012-07-09 09:30:00,119.35,119.9,119.21,119.21,56700.0,119.0289,119.5774,118.8893,118.8893,56700.0
2012-07-09 09:40:00,119.21,119.27,117.88,118.0,14200.0,118.8893,118.9491,117.5629,117.6825,14200.0
2012-07-09 09:50:00,117.98,118.09,117.4,117.56,31400.0,117.6626,117.7723,117.0842,117.2437,31400.0
2012-07-09 10:00:00,117.52,117.56,116.05,116.61,49000.0,117.2038,117.2437,115.7378,116.2963,49000.0
2012-07-09 10:10:00,116.59,117.47,116.48,117.38,15200.0,116.2763,117.154,116.1666,117.0642,15200.0
2012-07-09 10:20:00,117.33,118.09,117.32,118.03,9100.0,117.0144,117.7723,117.0044,117.7125,9100.0
2012-07-09 10:30:00,117.99,118.11,117.47,117.59,30700.0,117.6726,117.7923,117.154,117.2737,30700.0
2012-07-09 10:40:00,117.58,117.6,117.25,117.39,17100.0,117.2637,117.2836,116.9346,117.0742,17100.0
2012-07-09 10:50:00,117.51,117.84,117.34,117.38,31000.0,117.1939,117.523,117.0243,117.0642,31000.0
2012-07-09 11:00:00,117.37,117.38,117.1,117.22,16400.0,117.0542,117.0642,116.785,116.9046,16400.0
2012-07-09 11:10:00,117.21,117.46,116.97,117.37,23600.0,116.8947,117.144,116.6553,117.0542,23600.0
2012-07-09 11:20:00,117.36,117.87,117.23,117.67,33900.0,117.0443,117.5529,116.9146,117.3534,33900.0
2012-07-09 11:30:00,117.67,117.95,117.61,117.75,14500.0,117.3534,117.6327,117.2936,117.4332,14500.0
2012-07-09 11:40:00,117.71,117.8,117.49,117.71,10500.0,117.3933,117.4831,117.1739,117.3933,10500.0
2012-07-09 11:50:00,117.63,117.92,117.58,117.6,6100.0,117.3135,117.6028,117.2637,117.2836,6100.0
2012-07-09 12:00:00,117.54,117.95,117.35,117.45,14200.0,117.2238,117.6327,117.0343,117.134,14200.0
2012-07-09 12:10:00,117.37,117.58,117.35,117.58,3700.0,117.0542,117.2637,117.0343,117.2637,3700.0
2012-07-09 12:20:00,117.53,117.64,117.28,117.28,5000.0,117.2138,117.3235,116.9645,116.9645,5000.0
2012-07-09 12:30:00,117.39,117.65,117.37,117.5,5700.0,117.0742,117.3335,117.0542,117.1839,5700.0
2012-07-09 12:40:00,117.47,117.57,117.42,117.48,4000.0,117.154,117.2537,117.1041,117.1639,4000.0
2012-07-09 12:50:00,117.52,117.68,117.4,117.41,8300.0,117.2038,117.3634,117.0842,117.0941,8300.0
2012-07-09 13:00:00,117.47,117.69,117.44,117.52,6600.0,117.154,117.3734,117.1241,117.2038,6600.0
2012-07-09 13:10:00,117.59,117.74,117.55,117.62,10400.0,117.2737,117.4232,117.2338,117.3036,10400.0
2012-07-09 13:20:00,117.64,117.73,117.53,117.65,6400.0,117.3235,117.4133,117.2138,117.3335,6400.0
2012-07-09 13:30:00,117.69,117.74,117.41,117.7,7200.0,117.3734,117.4232,117.0941,117.3834,7200.0
2012-07-09 13:40:00,117.65,117.81,117.59,117.59,12200.0,117.3335,117.4931,117.2737,117.2737,12200.0
2012-07-09 13:50:00,117.58,117.65,117.34,117.63,4200.0,117.2637,117.3335,117.0243,117.3135,4200.0
2012-07-09 14:00:00,117.63,117.73,117.54,117.62,6600.0,117.3135,117.4133,117.2238,117.3036,6600.0
2012-07-09 14:10:00,117.66,117.66,117.3,117.34,3800.0,117.3435,117.3435,116.9844,117.0243,3800.0
2012-07-09 14:20:00,117.22,117.33,117.17,117.25,10100.0,116.9046,117.0144,116.8548,116.9346,10100.0
2012-07-09 14:30:00,117.25,117.29,117.0,117.03,7400.0,116.9346,116.9745,116.6852,116.7152,7400.0
2012-07-09 14:40:00,117.0,117.08,116.79,117.08,6700.0,116.6852,116.765,116.4758,116.765,6700.0
2012-07-09 14:50:00,117.08,117.21,117.0,117.21,11200.0,116.765,116.8947,116.6852,116.8947,11200.0
2012-07-09 15:00:00,117.2,117.46,117.17,117.36,14800.0,116.8847,117.144,116.8548,117.0443,14800.0
2012-07-09 15:10:00,117.4,117.43,117.23,117.23,16400.0,117.0842,117.1141,116.9146,116.9146,16400.0
2012-07-09 15:20:00,117.17,117.25,116.98,116.98,13300.0,116.8548,116.9346,116.6653,116.6653,13300.0
2012-07-09 15:30:00,117.05,117.29,116.95,116.99,14000.0,116.7351,116.9745,116.6354,116.6753,14000.0
2012-07-09 15:40:00,117.01,117.29,116.99,117.24,16400.0,116.6952,116.9745,116.6753,116.9246,16400.0
2012-07-09 15:50:00,117.22,117.39,116.98,117.0,44100.0,116.9046,117.0742,116.6653,116.6852,44100.0
2012-07-10 09:30:00,117.98,119.0,117.18,117.47,38500.0,117.6626,118.6799,116.8648,117.154,38500.0
2012-07-10 09:40:00,117.48,117.65,116.75,117.56,26400.0,117.1639,117.3335,116.4359,117.2437,26400.0
2012-07-10 09:50:00,117.65,117.89,117.5,117.51,20700.0,117.3335,117.5728,117.1839,117.1939,20700.0
2012-07-10 10:00:00,117.53,117.84,117.33,117.42,17800.0,117.2138,117.523,117.0144,117.1041,17800.0
2012-07-10 10:10:00,117.44,117.61,117.03,117.17,25000.0,117.1241,117.2936,116.7152,116.8548,25000.0
2012-07-10 10:20:00,117.19,117.6,117.19,117.33,13200.0,116.8747,117.2836,116.8747,117.0144,13200.0
2012-07-10 10:30:00,117.27,117.4,116.89,116.91,18700.0,116.9545,117.0842,116.5755,116.5955,18700.0
2012-07-10 10:40:00,116.91,117.06,116.6,116.6,9500.0,116.5955,116.7451,116.2863,116.2863,9500.0
2012-07-10 10:50:00,116.55,116.64,116.08,116.42,38000.0,116.2364,116.3262,115.7677,116.1068,38000.0
2012-07-10 11:00:00,116.42,116.53,115.67,115.86,20500.0,116.1068,116.2165,115.3588,115.5483,20500.0
2012-07-10 11:10:00,115.76,116.13,115.61,116.09,8200.0,115.4486,115.8176,115.299,115.7777,8200.0
2012-07-10 11:20:00,116.11,116.82,116.05,116.49,16800.0,115.7976,116.5057,115.7378,116.1766,16800.0
2012-07-10 11:30:00,116.43,116.94,116.38,116.94,8700.0,116.1168,116.6254,116.0669,116.6254,8700.0
2012-07-10 11:40:00,116.95,116.98,116.55,116.82,11700.0,116.6354,116.6653,116.2364,116.5057,11700.0
2012-07-10 11:50:00,116.79,116.96,116.74,116.88,5900.0,116.4758,116.6453,116.4259,116.5656,5900.0
2012-07-10 12:00:00,116.87,117.22,116.83,117.06,8200.0,116.5556,116.9046,116.5157,116.7451,8200.0
2012-07-10 12:10:00,117.05,117.05,116.63,116.7,6700.0,116.7351,116.7351,116.3162,116.386,6700.0
2012-07-10 12:20:00,116.74,117.02,116.74,116.98,3000.0,116.4259,116.7052,116.4259,116.6653,3000.0
2012-07-10 12:30:00,117.02,117.11,116.91,117.01,3600.0,116.7052,116.7949,116.5955,116.6952,3600.0
2012-07-10 12:40:00,117.13,117.14,116.75,116.8,3300.0,116.8149,116.8249,116.4359,116.4858,3300.0
2012-07-10 12:50:00,116.79,116.9,116.73,116.79,1900.0,116.4758,116.5855,116.416,116.4758,1900.0
2012-07-10 13:00:00,116.76,117.01,116.72,116.98,4200.0,116.4459,116.6952,116.406,116.6653,4200.0
2012-07-10 13:10:00,117.03,117.12,116.82,116.82,8100.0,116.7152,116.8049,116.5057,116.5057,8100.0
2012-07-10 13:20:00,116.84,116.84,116.39,116.78,10100.0,116.5257,116.5257,116.0769,116.4658,10100.0
2012-07-10 13:30:00,116.73,116.91,116.63,116.65,9000.0,116.416,116.5955,116.3162,116.3362,9000.0
2012-07-10 13:40:00,116.63,116.67,116.54,116.57,3600.0,116.3162,116.3561,116.2265,116.2564,3600.0
2012-07-10 13:50:00,116.58,116.93,116.55,116.55,14100.0,116.2664,116.6154,116.2364,116.2364,14100.0
2012-07-10 14:00:00,116.6,116.8,116.51,116.6,5300.0,116.2863,116.4858,116.1966,116.2863,5300.0
2012-07-10 14:10:00,116.59,116.64,116.25,116.25,14000.0,116.2763,116.3262,115.9373,115.9373,14000.0
2012-07-10 14:20:00,116.17,116.38,115.97,116.25,7600.0,115.8575,116.0669,115.658,115.9373,7600.0
2012-07-10 14:30:00,116.19,116.19,115.57,115.74,13000.0,115.8774,115.8774,115.2591,115.4286,13000.0
2012-07-10 14:40:00,115.8,116.13,115.72,115.86,15600.0,115.4885,115.8176,115.4087,115.5483,15600.0
2012-07-10 14:50:00,115.85,115.97,115.5,115.88,19300.0,115.5383,115.658,115.1893,115.5683,19300.0
2012-07-10 15:00:00,115.8,116.12,115.8,115.96,9600.0,115.4885,115.8076,115.4885,115.648,9600.0
2012-07-10 15:10:00,115.99,116.14,115.8,116.04,8300.0,115.678,115.8276,115.4885,115.7278,8300.0
2012-07-10 15:20:00,116.1,116.28,115.62,115.62,12000.0,115.7877,115.9672,115.309,115.309,12000.0
2012-07-10 15:30:00,115.58,115.8,115.24,115.34,25300.0,115.2691,115.4885,114.93,115.0297,25300.0
2012-07-10 15:40:00,115.36,115.59,115.3,115.51,36700.0,115.0497,115.279,114.9898,115.1992,36700.0
2012-07-10 15:50:00,115.57,115.92,115.51,115.84,51600.0,115.2591,115.6081,115.1992,115.5284,51600.0
2012-07-11 09:30:00,115.56,115.72,114.72,115.0,10000.0,115.2491,115.4087,114.4114,114.6906,10000.0
2012-07-11 09:40:00,115.11,115.42,114.58,115.28,30300.0,114.8003,115.1095,114.2717,114.9699,30300.0
2012-07-11 09:50:00,115.16,115.61,114.86,114.86,13500.0,114.8502,115.299,114.551,114.551,13500.0
2012-07-11 10:00:00,114.85,115.51,114.76,115.15,27800.0,114.541,115.1992,114.4513,114.8402,27800.0
2012-07-11 10:10:00,115.19,115.64,115.09,115.54,23100.0,114.8801,115.3289,114.7804,115.2292,23100.0
2012-07-11 10:20:00,115.61,115.61,114.95,114.95,13900.0,115.299,115.299,114.6408,114.6408,13900.0
2012-07-11 10:30:00,115.13,115.25,114.39,114.42,24200.0,114.8203,114.9399,114.0823,114.1122,24200.0
2012-07-11 10:40:00,114.48,114.62,114.12,114.38,10700.0,114.172,114.3116,113.813,114.0723,10700.0
2012-07-11 10:50:00,114.34,114.59,114.12,114.24,25800.0,114.0324,114.2817,113.813,113.9327,25800.0
2012-07-11 11:00:00,114.13,114.24,112.91,112.91,21800.0,113.823,113.9327,112.6062,112.6062,21800.0
2012-07-11 11:10:00,112.81,112.99,112.25,112.32,29900.0,112.5065,112.686,111.948,112.0178,29900.0
2012-07-11 11:20:00,112.38,112.42,112.09,112.38,12300.0,112.0777,112.1176,111.7884,112.0777,12300.0
2012-07-11 11:30:00,112.34,113.25,112.31,113.15,21300.0,112.0378,112.9453,112.0079,112.8456,21300.0
2012-07-11 11:40:00,113.18,113.26,113.11,113.13,12300.0,112.8755,112.9553,112.8057,112.8257,12300.0
2012-07-11 11:50:00,113.16,113.33,113.06,113.23,12700.0,112.8556,113.0251,112.7558,112.9254,12700.0
2012-07-11 12:00:00,113.29,113.47,113.22,113.22,9000.0,112.9852,113.1647,112.9154,112.9154,9000.0
2012-07-11 12:10:00,113.21,113.29,112.9,112.98,4200.0,112.9054,112.9852,112.5963,112.6761,4200.0
2012-07-11 12:20:00,113.01,113.26,112.81,112.94,6700.0,112.706,112.9553,112.5065,112.6362,6700.0
2012-07-11 12:30:00,112.94,113.02,112.87,112.97,3800.0,112.6362,112.7159,112.5663,112.6661,3800.0
2012-07-11 12:40:00,112.89,113.08,112.88,112.92,5600.0,112.5863,112.7758,112.5763,112.6162,5600.0
2012-07-11 12:50:00,112.89,112.92,112.48,112.76,6500.0,112.5863,112.6162,112.1774,112.4566,6500.0
2012-07-11 13:00:00,112.8,112.9,112.59,112.59,11300.0,112.4965,112.5963,112.2871,112.2871,11300.0
2012-07-11 13:10:00,112.56,112.56,112.2,112.2,6100.0,112.2572,112.2572,111.8982,111.8982,6100.0
2012-07-11 13:20:00,112.2,112.57,112.2,112.42,5200.0,111.8982,112.2672,111.8982,112.1176,5200.0
2012-07-11 13:30:00,112.32,112.51,112.23,112.43,18200.0,112.0178,112.2073,111.9281,112.1275,18200.0
2012-07-11 13:40:00,112.52,112.98,112.35,112.97,16300.0,112.2173,112.6761,112.0477,112.6661,16300.0
2012-07-11 13:50:00,112.96,113.19,112.93,113.05,19500.0,112.6561,112.8855,112.6262,112.7459,19500.0
2012-07-11 14:00:00,113.1,113.15,112.37,112.63,13000.0,112.7957,112.8456,112.0677,112.327,13000.0
2012-07-11 14:10:00,112.6,112.77,112.51,112.68,4000.0,112.2971,112.4666,112.2073,112.3769,4000.0
2012-07-11 14:20:00,112.57,112.64,112.3,112.3,9800.0,112.2672,112.337,111.9979,111.9979,9800.0
2012-07-11 14:30:00,112.31,112.38,112.15,112.29,11500.0,112.0079,112.0777,111.8483,111.9879,11500.0
2012-07-11 14:40:00,112.23,112.42,112.08,112.2,18400.0,111.9281,112.1176,111.7785,111.8982,18400.0
2012-07-11 14:50:00,112.16,112.35,112.09,112.14,10500.0,111.8583,112.0477,111.7884,111.8383,10500.0
2012-07-11 15:00:00,112.18,112.37,112.13,112.13,14200.0,111.8782,112.0677,111.8283,111.8283,14200.0
2012-07-11 15:10:00,112.12,112.43,112.07,112.43,15100.0,111.8184,112.1275,111.7685,112.1275,15100.0
2012-07-11 15:20:00,112.37,112.38,112.09,112.28,16600.0,112.0677,112.0777,111.7884,111.9779,16600.0
2012-07-11 15:30:00,112.27,112.32,111.9,112.07,29800.0,111.968,112.0178,111.599,111.7685,29800.0
2012-07-11 15:40:00,112.1,112.82,112.04,112.72,32000.0,111.7984,112.5165,111.7386,112.4168,32000.0
2012-07-11 15:50:00,112.81,112.98,112.53,112.81,47200.0,112.5065,112.6761,112.2273,112.5065,47200.0
2012-07-12 09:30:00,112.49,112.74,111.72,111.72,32700.0,112.1874,112.4367,111.4194,111.4194,32700.0
2012-07-12 09:40:00,111.73,111.9,111.5,111.7,24000.0,111.4294,111.599,111.2,111.3995,24000.0
2012-07-12 09:50:00,111.7,112.19,111.59,112.19,20000.0,111.3995,111.8882,111.2898,111.8882,20000.0
2012-07-12 10:00:00,112.11,112.32,111.85,112.28,16000.0,111.8084,112.0178,111.5491,111.9779,16000.0
2012-07-12 10:10:00,112.32,112.93,112.26,112.42,22700.0,112.0178,112.6262,111.958,112.1176,22700.0
2012-07-12 10:20:00,112.39,112.54,111.95,112.06,14300.0,112.0876,112.2372,111.6488,111.7585,14300.0
2012-07-12 10:30:00,112.15,112.59,111.99,112.52,23000.0,111.8483,112.2871,111.6887,112.2173,23000.0
2012-07-12 10:40:00,112.46,112.72,112.3,112.72,9000.0,112.1575,112.4168,111.9979,112.4168,9000.0
2012-07-12 10:50:00,112.74,113.16,112.69,112.8,44700.0,112.4367,112.8556,112.3868,112.4965,44700.0
2012-07-12 11:00:00,112.8,113.67,112.76,113.56,30400.0,112.4965,113.3642,112.4566,113.2545,30400.0
2012-07-12 11:10:00,113.59,113.79,113.24,113.7,8400.0,113.2844,113.4839,112.9354,113.3941,8400.0
2012-07-12 11:20:00,113.61,114.41,113.6,114.32,20300.0,113.3044,114.1022,113.2944,114.0124,20300.0
2012-07-12 11:30:00,114.3,115.24,114.19,114.92,65900.0,113.9925,114.93,113.8828,114.6108,65900.0
2012-07-12 11:40:00,114.9,115.23,114.75,115.21,18600.0,114.5909,114.92,114.4413,114.9001,18600.0
2012-07-12 11:50:00,115.36,115.75,115.31,115.58,21900.0,115.0497,115.4386,114.9998,115.2691,21900.0
2012-07-12 12:00:00,115.62,115.96,115.57,115.93,15100.0,115.309,115.648,115.2591,115.6181,15100.0
2012-07-12 12:10:00,115.88,116.14,115.86,116.13,10400.0,115.5683,115.8276,115.5483,115.8176,10400.0
2012-07-12 12:20:00,116.1,116.37,116.1,116.36,12900.0,115.7877,116.0569,115.7877,116.047,12900.0
2012-07-12 12:30:00,116.44,116.44,116.07,116.28,16600.0,116.1267,116.1267,115.7577,115.9672,16600.0
2012-07-12 12:40:00,116.26,116.63,116.25,116.5,13600.0,115.9472,116.3162,115.9373,116.1866,13600.0
2012-07-12 12:50:00,116.48,116.98,116.3,116.95,17100.0,116.1666,116.6653,115.9871,116.6354,17100.0
2012-07-12 13:00:00,116.88,117.27,116.87,117.2,11200.0,116.5656,116.9545,116.5556,116.8847,11200.0
2012-07-12 13:10:00,117.15,117.5,117.05,117.05,7900.0,116.8348,117.1839,116.7351,116.7351,7900.0
2012-07-12 13:20:00,117.09,117.33,116.69,116.76,10700.0,116.775,117.0144,116.3761,116.4459,10700.0
2012-07-12 13:30:00,116.8,117.08,116.63,116.85,9500.0,116.4858,116.765,116.3162,116.5356,9500.0
2012-07-12 13:40:00,116.79,117.2,116.54,116.82,15100.0,116.4758,116.8847,116.2265,116.5057,15100.0
2012-07-12 13:50:00,116.76,116.84,116.21,116.21,10500.0,116.4459,116.5257,115.8974,115.8974,10500.0
2012-07-12 14:00:00,116.01,116.55,115.96,116.54,11700.0,115.6979,116.2364,115.648,116.2265,11700.0
2012-07-12 14:10:00,116.73,116.85,116.41,116.79,13300.0,116.416,116.5356,116.0968,116.4758,13300.0
2012-07-12 14:20:00,116.8,117.08,116.74,117.08,17000.0,116.4858,116.765,116.4259,116.765,17000.0
2012-07-12 14:30:00,117.07,117.4,117.02,117.35,18100.0,116.7551,117.0842,116.7052,117.0343,18100.0
2012-07-12 14:40:00,117.43,117.73,117.29,117.65,19300.0,117.1141,117.4133,116.9745,117.3335,19300.0
2012-07-12 14:50:00,117.59,118.0,117.51,117.69,13300.0,117.2737,117.6825,117.1939,117.3734,13300.0
2012-07-12 15:00:00,117.64,117.97,117.5,117.59,16800.0,117.3235,117.6526,117.1839,117.2737,16800.0
2012-07-12 15:10:00,117.68,117.78,117.05,117.05,16400.0,117.3634,117.4631,116.7351,116.7351,16400.0
2012-07-12 15:20:00,117.06,117.78,117.06,117.5,10100.0,116.7451,117.4631,116.7451,117.1839,10100.0
2012-07-12 15:30:00,117.53,117.83,117.3,117.33,17400.0,117.2138,117.513,116.9844,117.0144,17400.0
2012-07-12 15:40:00,117.35,117.75,117.18,117.31,17300.0,117.0343,117.4332,116.8648,116.9944,17300.0
2012-07-12 15:50:00,117.2,117.41,116.92,117.02,55500.0,116.8847,117.0941,116.6055,116.7052,55500.0
2012-07-13 09:30:00,116.97,117.75,116.63,117.18,11100.0,116.6553,117.4332,116.3162,116.8648,11100.0
2012-07-13 09:40:00,117.34,117.45,117.0,117.43,21100.0,117.0243,117.134,116.6852,117.1141,21100.0
2012-07-13 09:50:00,117.45,117.45,116.93,117.19,28900.0,117.134,117.134,116.6154,116.8747,28900.0
2012-07-13 10:00:00,117.22,117.49,116.99,117.02,24700.0,116.9046,117.1739,116.6753,116.7052,24700.0
2012-07-13 10:10:00,117.15,117.15,116.85,116.99,15200.0,116.8348,116.8348,116.5356,116.6753,15200.0
2012-07-13 10:20:00,116.87,117.09,116.84,117.03,8400.0,116.5556,116.775,116.5257,116.7152,8400.0
2012-07-13 10:30:00,117.04,117.16,116.7,116.96,22400.0,116.7251,116.8448,116.386,116.6453,22400.0
2012-07-13 10:40:00,116.98,117.08,116.52,117.0,11100.0,116.6653,116.765,116.2065,116.6852,11100.0
2012-07-13 10:50:00,116.96,117.0,116.36,116.36,8300.0,116.6453,116.6852,116.047,116.047,8300.0
2012-07-13 11:00:00,116.45,116.7,116.13,116.7,18300.0,116.1367,116.386,115.8176,116.386,18300.0
2012-07-13 11:10:00,116.57,116.89,116.29,116.89,12100.0,116.2564,116.5755,115.9771,116.5755,12100.0
2012-07-13 11:20:00,116.88,117.27,116.88,117.27,15500.0,116.5656,116.9545,116.5656,116.9545,15500.0
2012-07-13 11:30:00,117.28,117.4,117.13,117.19,8900.0,116.9645,117.0842,116.8149,116.8747,8900.0
2012-07-13 11:40:00,117.24,117.4,117.12,117.12,8400.0,116.9246,117.0842,116.8049,116.8049,8400.0
2012-07-13 11:50:00,117.05,117.15,116.95,117.05,4300.0,116.7351,116.8348,116.6354,116.7351,4300.0
2012-07-13 12:00:00,117.03,117.4,117.03,117.21,7400.0,116.7152,117.0842,116.7152,116.8947,7400.0
2012-07-13 12:10:00,117.21,117.42,117.2,117.34,3300.0,116.8947,117.1041,116.8847,117.0243,3300.0
2012-07-13 12:20:00,117.34,117.51,117.27,117.46,6100.0,117.0243,117.1939,116.9545,117.144,6100.0
2012-07-13 12:30:00,117.39,117.65,117.34,117.42,9100.0,117.0742,117.3335,117.0243,117.1041,9100.0
2012-07-13 12:40:00,117.42,117.58,117.42,117.43,5300.0,117.1041,117.2637,117.1041,117.1141,5300.0
2012-07-13 12:50:00,117.56,117.65,117.44,117.45,4800.0,117.2437,117.3335,117.1241,117.134,4800.0
2012-07-13 13:00:00,117.52,117.64,117.47,117.55,3500.0,117.2038,117.3235,117.154,117.2338,3500.0
2012-07-13 13:10:00,117.64,117.65,117.43,117.52,5900.0,117.3235,117.3335,117.1141,117.2038,5900.0
2012-07-13 13:20:00,117.48,117.51,117.24,117.3,3400.0,117.1639,117.1939,116.9246,116.9844,3400.0
2012-07-13 13:30:00,117.31,117.38,117.28,117.32,6200.0,116.9944,117.0642,116.9645,117.0044,6200.0
2012-07-13 13:40:00,117.44,117.65,117.37,117.52,11100.0,117.1241,117.3335,117.0542,117.2038,11100.0
2012-07-13 13:50:00,117.48,117.57,117.33,117.37,7000.0,117.1639,117.2537,117.0144,117.0542,7000.0
2012-07-13 14:00:00,117.41,117.51,117.39,117.51,4200.0,117.0941,117.1939,117.0742,117.1939,4200.0
2012-07-13 14:10:00,117.45,117.72,117.45,117.61,6000.0,117.134,117.4033,117.134,117.2936,6000.0
2012-07-13 14:20:00,117.7,117.76,117.66,117.72,6200.0,117.3834,117.4432,117.3435,117.4033,6200.0
2012-07-13 14:30:00,117.72,117.84,117.45,117.45,5500.0,117.4033,117.523,117.134,117.134,5500.0
2012-07-13 14:40:00,117.5,117.63,117.43,117.48,6000.0,117.1839,117.3135,117.1141,117.1639,6000.0
2012-07-13 14:50:00,117.57,117.62,117.44,117.47,7000.0,117.2537,117.3036,117.1241,117.154,7000.0
2012-07-13 15:00:00,117.49,118.05,117.49,117.72,9600.0,117.1739,117.7324,117.1739,117.4033,9600.0
2012-07-13 15:10:00,117.83,118.0,117.76,117.89,9400.0,117.513,117.6825,117.4432,117.5728,9400.0
2012-07-13 15:20:00,117.97,118.1,117.86,117.87,17800.0,117.6526,117.7823,117.5429,117.5529,17800.0
2012-07-13 15:30:00,117.87,118.1,117.84,117.93,19700.0,117.5529,117.7823,117.523,117.6127,19700.0
2012-07-13 15:40:00,117.98,118.11,117.66,117.87,24500.0,117.6626,117.7923,117.3435,117.5529,24500.0
2012-07-13 15:50:00,117.89,117.99,117.61,117.77,34600.0,117.5728,117.6726,117.2936,117.4532,34600.0
2012-07-16 09:30:00,117.52,117.74,117.34,117.34,2900.0,117.2038,117.4232,117.0243,117.0243,2900.0
2012-07-16 09:40:00,117.67,117.79,117.27,117.29,8800.0,117.3534,117.4731,116.9545,116.9745,8800.0
2012-07-16 09:50:00,117.22,117.53,117.22,117.3,4400.0,116.9046,117.2138,116.9046,116.9844,4400.0
2012-07-16 10:00:00,117.32,117.53,117.21,117.5,22400.0,117.0044,117.2138,116.8947,117.1839,22400.0
2012-07-16 10:10:00,117.39,117.74,117.34,117.74,9900.0,117.0742,117.4232,117.0243,117.4232,9900.0
2012-07-16 10:20:00,117.77,118.08,117.64,117.97,8900.0,117.4532,117.7623,117.3235,117.6526,8900.0
2012-07-16 10:30:00,118.0,118.15,117.68,117.68,29900.0,117.6825,117.8321,117.3634,117.3634,29900.0
2012-07-16 10:40:00,117.65,118.09,117.07,118.08,42400.0,117.3335,117.7723,116.7551,117.7623,42400.0
2012-07-16 10:50:00,118.07,118.34,117.81,118.3,34100.0,117.7524,118.0216,117.4931,117.9817,34100.0
2012-07-16 11:00:00,118.4,118.57,118.17,118.18,16800.0,118.0815,118.251,117.8521,117.8621,16800.0
2012-07-16 11:10:00,118.1,118.19,117.99,118.19,12800.0,117.7823,117.872,117.6726,117.872,12800.0
2012-07-16 11:20:00,118.23,118.3,118.1,118.27,7800.0,117.9119,117.9817,117.7823,117.9518,7800.0
2012-07-16 11:30:00,118.28,118.51,118.2,118.34,11900.0,117.9618,118.1912,117.882,118.0216,11900.0
2012-07-16 11:40:00,118.17,118.33,118.09,118.15,5500.0,117.8521,118.0117,117.7723,117.8321,5500.0
2012-07-16 11:50:00,118.26,118.51,118.14,118.51,11900.0,117.9418,118.1912,117.8222,118.1912,11900.0
2012-07-16 12:00:00,118.46,118.71,118.38,118.64,4900.0,118.1413,118.3906,118.0615,118.3208,4900.0
2012-07-16 12:10:00,118.65,118.72,118.39,118.52,8900.0,118.3308,118.4006,118.0715,118.2011,8900.0
2012-07-16 12:20:00,118.52,118.74,118.45,118.69,5100.0,118.2011,118.4206,118.1313,118.3707,5100.0
2012-07-16 12:30:00,118.7,118.76,118.11,118.11,5900.0,118.3807,118.4405,117.7923,117.7923,5900.0
2012-07-16 12:40:00,118.15,118.21,118.04,118.21,3600.0,117.8321,117.892,117.7224,117.892,3600.0
2012-07-16 12:50:00,118.29,118.65,118.26,118.61,5500.0,117.9718,118.3308,117.9418,118.2909,5500.0
2012-07-16 13:00:00,118.57,118.67,118.4,118.59,6500.0,118.251,118.3507,118.0815,118.271,6500.0
2012-07-16 13:10:00,118.53,118.57,118.32,118.32,3900.0,118.2111,118.251,118.0017,118.0017,3900.0
2012-07-16 13:20:00,118.41,118.82,118.32,118.63,5200.0,118.0914,118.5003,118.0017,118.3109,5200.0
2012-07-16 13:30:00,118.64,118.64,118.49,118.54,7600.0,118.3208,118.3208,118.1712,118.2211,7600.0
2012-07-16 13:40:00,118.52,118.82,118.5,118.8,10400.0,118.2011,118.5003,118.1812,118.4804,10400.0
2012-07-16 13:50:00,118.74,118.82,118.65,118.7,14500.0,118.4206,118.5003,118.3308,118.3807,14500.0
2012-07-16 14:00:00,118.74,118.91,118.57,118.91,7500.0,118.4206,118.5901,118.251,118.5901,7500.0
2012-07-16 14:10:00,118.9,119.1,118.88,119.1,7200.0,118.5801,118.7796,118.5602,118.7796,7200.0
2012-07-16 14:20:00,119.18,119.36,119.0,119.01,10400.0,118.8594,119.0389,118.6799,118.6898,10400.0
2012-07-16 14:30:00,119.04,119.1,118.69,119.0,12100.0,118.7198,118.7796,118.3707,118.6799,12100.0
2012-07-16 14:40:00,118.99,119.06,118.67,118.68,10300.0,118.6699,118.7397,118.3507,118.3607,10300.0
2012-07-16 14:50:00,118.67,118.86,118.49,118.81,10900.0,118.3507,118.5402,118.1712,118.4904,10900.0
2012-07-16 15:00:00,118.81,119.04,118.7,118.84,10600.0,118.4904,118.7198,118.3807,118.5203,10600.0
2012-07-16 15:10:00,118.84,119.01,118.84,118.89,9100.0,118.5203,118.6898,118.5203,118.5702,9100.0
2012-07-16 15:20:00,118.91,119.02,118.65,118.65,10200.0,118.5901,118.6998,118.3308,118.3308,10200.0
2012-07-16 15:30:00,118.6,118.76,118.03,118.03,14900.0,118.2809,118.4405,117.7125,117.7125,14900.0
2012-07-16 15:40:00,118.12,118.58,118.07,118.58,12900.0,117.8022,118.261,117.7524,118.261,12900.0
2012-07-16 15:50:00,118.57,118.83,118.52,118.63,35400.0,118.251,118.5103,118.2011,118.3109,35400.0
2012-07-17 09:30:00,119.29,119.85,119.01,119.4,17500.0,118.9691,119.5276,118.6898,119.0788,17500.0
2012-07-17 09:40:00,119.23,119.42,118.79,118.79,3700.0,118.9092,119.0987,118.4704,118.4704,3700.0
2012-07-17 09:50:00,118.78,119.67,118.67,119.41,9000.0,118.4605,119.3481,118.3507,119.0888,9000.0
2012-07-17 10:00:00,119.34,119.35,117.8,118.11,5700.0,119.0189,119.0289,117.4831,117.7923,5700.0
2012-07-17 10:10:00,118.02,118.26,117.95,118.01,18900.0,117.7025,117.9418,117.6327,117.6925,18900.0
2012-07-17 10:20:00,117.95,118.43,117.8,118.37,14100.0,117.6327,118.1114,117.4831,118.0516,14100.0
2012-07-17 10:30:00,118.24,118.56,118.16,118.16,13000.0,117.9219,118.241,117.8421,117.8421,13000.0
2012-07-17 10:40:00,118.21,118.26,118.0,118.26,17100.0,117.892,117.9418,117.6825,117.9418,17100.0
2012-07-17 10:50:00,118.26,118.64,118.26,118.63,9900.0,117.9418,118.3208,117.9418,118.3109,9900.0
2012-07-17 11:00:00,118.61,119.1,118.59,119.03,16400.0,118.2909,118.7796,118.271,118.7098,16400.0
2012-07-17 11:10:00,119.05,119.64,119.0,119.6,13900.0,118.7297,119.3181,118.6799,119.2782,13900.0
2012-07-17 11:20:00,119.56,119.65,119.35,119.63,15200.0,119.2384,119.3281,119.0289,119.3082,15200.0
2012-07-17 11:30:00,119.64,119.91,119.63,119.91,15900.0,119.3181,119.5874,119.3082,119.5874,15900.0
2012-07-17 11:40:00,119.77,120.16,119.68,120.16,11700.0,119.4478,119.8367,119.358,119.8367,11700.0
2012-07-17 11:50:00,120.15,120.78,120.13,120.69,5800.0,119.8268,120.4551,119.8068,120.3653,5800.0
2012-07-17 12:00:00,120.81,120.98,120.81,120.97,11600.0,120.485,120.6545,120.485,120.6446,11600.0
2012-07-17 12:10:00,120.82,120.97,120.7,120.79,5600.0,120.495,120.6446,120.3753,120.465,5600.0
2012-07-17 12:20:00,120.88,121.08,120.82,121.06,5900.0,120.5548,120.7543,120.495,120.7343,5900.0
2012-07-17 12:30:00,121.15,121.34,120.85,120.87,5100.0,120.8241,121.0136,120.5249,120.5448,5100.0
2012-07-17 12:40:00,120.91,120.93,120.39,120.46,9900.0,120.5847,120.6047,120.0661,120.1359,9900.0
2012-07-17 12:50:00,120.44,120.5,120.15,120.15,10000.0,120.116,120.1758,119.8268,119.8268,10000.0
2012-07-17 13:00:00,120.18,120.72,120.13,120.58,7700.0,119.8567,120.3952,119.8068,120.2556,7700.0
2012-07-17 13:10:00,120.76,120.85,120.66,120.72,5900.0,120.4351,120.5249,120.3354,120.3952,5900.0
2012-07-17 13:20:00,120.69,121.21,120.5,120.88,7300.0,120.3653,120.8839,120.1758,120.5548,7300.0
2012-07-17 13:30:00,120.95,121.14,120.92,121.01,8300.0,120.6246,120.8141,120.5947,120.6845,8300.0
2012-07-17 13:40:00,121.01,121.32,121.01,121.02,8000.0,120.6845,120.9936,120.6845,120.6944,8000.0
2012-07-17 13:50:00,120.99,121.09,120.81,120.88,10600.0,120.6645,120.7642,120.485,120.5548,10600.0
2012-07-17 14:00:00,120.97,121.44,120.89,121.39,13400.0,120.6446,121.1133,120.5648,121.0634,13400.0
2012-07-17 14:10:00,121.36,122.04,121.32,121.91,34400.0,121.0335,121.7117,120.9936,121.582,34400.0
2012-07-17 14:20:00,121.86,122.23,121.84,122.08,18800.0,121.5322,121.9012,121.5122,121.7516,18800.0
2012-07-17 14:30:00,122.17,122.23,121.81,121.94,7800.0,121.8413,121.9012,121.4823,121.6119,7800.0
2012-07-17 14:40:00,121.84,122.13,121.76,121.99,11400.0,121.5122,121.8014,121.4324,121.6618,11400.0
2012-07-17 14:50:00,122.03,122.22,121.85,122.12,11100.0,121.7017,121.8912,121.5222,121.7915,11100.0
2012-07-17 15:00:00,122.01,122.22,121.88,121.9,13000.0,121.6818,121.8912,121.5521,121.5721,13000.0
2012-07-17 15:10:00,121.91,122.25,121.89,122.13,16100.0,121.582,121.9211,121.5621,121.8014,16100.0
2012-07-17 15:20:00,122.12,122.39,122.0,122.0,14900.0,121.7915,122.0607,121.6718,121.6718,14900.0
2012-07-17 15:30:00,122.0,122.25,121.75,121.8,26800.0,121.6718,121.9211,121.4225,121.4723,26800.0
2012-07-17 15:40:00,121.89,122.18,121.58,121.73,28400.0,121.5621,121.8513,121.2529,121.4025,28400.0
2012-07-17 15:50:00,121.83,122.3,121.59,121.98,73400.0,121.5022,121.971,121.2629,121.6518,73400.0
2012-07-18 09:30:00,121.58,122.85,121.54,122.27,8200.0,121.2529,122.5195,121.213,121.9411,8200.0
2012-07-18 09:40:00,122.29,122.79,122.29,122.79,6300.0,121.961,122.4597,121.961,122.4597,6300.0
2012-07-18 09:50:00,122.85,123.58,122.7,123.53,13000.0,122.5195,123.2475,122.3699,123.1977,13000.0
2012-07-18 10:00:00,123.54,124.03,123.09,123.25,23500.0,123.2076,123.6963,122.7589,122.9184,23500.0
2012-07-18 10:10:00,123.3,124.09,123.3,123.83,10500.0,122.9683,123.7562,122.9683,123.4969,10500.0
2012-07-18 10:20:00,124.0,124.1,123.67,123.88,4600.0,123.6664,123.7661,123.3373,123.5467,4600.0
2012-07-18 10:30:00,123.77,124.01,123.19,123.53,20200.0,123.437,123.6764,122.8586,123.1977,20200.0
2012-07-18 10:40:00,123.59,124.04,123.5,123.95,12600.0,123.2575,123.7063,123.1678,123.6165,12600.0
2012-07-18 10:50:00,123.96,124.64,123.91,124.19,14800.0,123.6265,124.3047,123.5766,123.8559,14800.0
2012-07-18 11:00:00,124.14,124.15,123.75,123.89,9700.0,123.806,123.816,123.4171,123.5567,9700.0
2012-07-18 11:10:00,123.88,123.9,123.48,123.81,14300.0,123.5467,123.5667,123.1478,123.4769,14300.0
2012-07-18 11:20:00,123.74,124.16,123.73,123.98,15500.0,123.4071,123.826,123.3971,123.6465,15500.0
2012-07-18 11:30:00,124.06,124.6,124.03,124.33,9200.0,123.7262,124.2648,123.6963,123.9955,9200.0
2012-07-18 11:40:00,124.25,124.5,124.21,124.32,5500.0,123.9157,124.1651,123.8758,123.9855,5500.0
2012-07-18 11:50:00,124.39,124.53,124.29,124.5,8100.0,124.0554,124.195,123.9556,124.1651,8100.0
2012-07-18 12:00:00,124.51,124.62,124.4,124.5,6400.0,124.175,124.2847,124.0653,124.1651,6400.0
2012-07-18 12:10:00,124.45,124.51,124.31,124.46,5800.0,124.1152,124.175,123.9756,124.1252,5800.0
2012-07-18 12:20:00,124.39,124.48,124.1,124.1,6900.0,124.0554,124.1451,123.7661,123.7661,6900.0
2012-07-18 12:30:00,124.1,124.34,124.1,124.29,2500.0,123.7661,124.0055,123.7661,123.9556,2500.0
2012-07-18 12:40:00,124.33,124.5,124.24,124.33,3800.0,123.9955,124.1651,123.9058,123.9955,3800.0
2012-07-18 12:50:00,124.44,124.55,124.32,124.44,9100.0,124.1052,124.2149,123.9855,124.1052,9100.0
2012-07-18 13:00:00,124.47,124.57,124.44,124.57,6500.0,124.1351,124.2349,124.1052,124.2349,6500.0
2012-07-18 13:10:00,124.62,124.85,124.51,124.62,7700.0,124.2847,124.5141,124.175,124.2847,7700.0
2012-07-18 13:20:00,124.63,124.7,124.51,124.62,3200.0,124.2947,124.3645,124.175,124.2847,3200.0
2012-07-18 13:30:00,124.7,124.7,124.31,124.34,7200.0,124.3645,124.3645,123.9756,124.0055,7200.0
2012-07-18 13:40:00,124.3,124.31,124.14,124.23,5400.0,123.9656,123.9756,123.806,123.8958,5400.0
2012-07-18 13:50:00,124.26,124.29,123.57,123.57,19500.0,123.9257,123.9556,123.2376,123.2376,19500.0
2012-07-18 14:00:00,123.62,124.01,123.62,123.96,9800.0,123.2874,123.6764,123.2874,123.6265,9800.0
2012-07-18 14:10:00,123.98,124.04,123.93,124.04,13300.0,123.6465,123.7063,123.5966,123.7063,13300.0
2012-07-18 14:20:00,124.06,124.19,123.93,123.93,5900.0,123.7262,123.8559,123.5966,123.5966,5900.0
2012-07-18 14:30:00,123.95,124.02,123.84,123.85,7900.0,123.6165,123.6864,123.5068,123.5168,7900.0
2012-07-18 14:40:00,123.78,123.92,123.58,123.86,15500.0,123.447,123.5866,123.2475,123.5268,15500.0
2012-07-18 14:50:00,123.93,123.98,123.77,123.95,14200.0,123.5966,123.6465,123.437,123.6165,14200.0
2012-07-18 15:00:00,123.95,124.09,123.88,123.94,25300.0,123.6165,123.7562,123.5467,123.6066,25300.0
2012-07-18 15:10:00,123.93,124.02,123.79,123.95,19500.0,123.5966,123.6864,123.457,123.6165,19500.0
2012-07-18 15:20:00,123.95,124.02,123.72,123.92,34300.0,123.6165,123.6864,123.3872,123.5866,34300.0
2012-07-18 15:30:00,123.99,124.15,123.85,123.98,26500.0,123.6564,123.816,123.5168,123.6465,26500.0
2012-07-18 15:40:00,124.01,124.36,123.94,124.27,29600.0,123.6764,124.0254,123.6066,123.9357,29600.0
2012-07-18 15:50:00,124.28,124.3,123.88,123.95,76700.0,123.9457,123.9656,123.5467,123.6165,76700.0
2012-07-19 09:30:00,123.93,124.47,123.88,123.89,16700.0,123.5966,124.1351,123.5467,123.5567,16700.0
2012-07-19 09:40:00,123.86,124.12,123.84,123.93,17700.0,123.5268,123.7861,123.5068,123.5966,17700.0
2012-07-19 09:50:00,123.94,124.1,123.73,123.73,21000.0,123.6066,123.7661,123.3971,123.3971,21000.0
2012-07-19 10:00:00,123.64,123.64,122.71,122.94,14900.0,123.3074,123.3074,122.3799,122.6093,14900.0
2012-07-19 10:10:00,122.96,122.96,122.58,122.81,9300.0,122.6292,122.6292,122.2502,122.4796,9300.0
2012-07-19 10:20:00,122.9,123.08,122.7,122.98,9400.0,122.5694,122.7489,122.3699,122.6492,9400.0
2012-07-19 10:30:00,122.83,122.95,122.09,122.22,10100.0,122.4996,122.6192,121.7615,121.8912,10100.0
2012-07-19 10:40:00,122.23,122.81,122.14,122.62,5500.0,121.9012,122.4796,121.8114,122.2901,5500.0
2012-07-19 10:50:00,122.63,122.77,122.52,122.57,4200.0,122.3001,122.4397,122.1904,122.2403,4200.0
2012-07-19 11:00:00,122.72,122.73,122.52,122.54,5900.0,122.3899,122.3998,122.1904,122.2103,5900.0
2012-07-19 11:10:00,122.51,122.61,121.94,122.0,18100.0,122.1804,122.2801,121.6119,121.6718,18100.0
2012-07-19 11:20:00,122.04,122.22,121.96,122.16,6300.0,121.7117,121.8912,121.6319,121.8314,6300.0
2012-07-19 11:30:00,122.16,122.2,122.03,122.07,7200.0,121.8314,121.8712,121.7017,121.7416,7200.0
2012-07-19 11:40:00,122.08,122.23,121.96,122.02,10000.0,121.7516,121.9012,121.6319,121.6917,10000.0
2012-07-19 11:50:00,122.05,122.4,121.98,122.19,9800.0,121.7217,122.0707,121.6518,121.8613,9800.0
2012-07-19 12:00:00,122.07,122.08,121.9,121.99,6500.0,121.7416,121.7516,121.5721,121.6618,6500.0
2012-07-19 12:10:00,121.97,122.08,121.83,122.07,6700.0,121.6419,121.7516,121.5022,121.7416,6700.0
2012-07-19 12:20:00,122.13,122.5,122.07,122.34,5800.0,121.8014,122.1704,121.7416,122.0109,5800.0
2012-07-19 12:30:00,122.44,122.74,122.42,122.46,7100.0,122.1106,122.4098,122.0907,122.1305,7100.0
2012-07-19 12:40:00,122.58,122.59,122.2,122.23,7900.0,122.2502,122.2602,121.8712,121.9012,7900.0
2012-07-19 12:50:00,122.23,122.26,121.85,121.85,5600.0,121.9012,121.9311,121.5222,121.5222,5600.0
2012-07-19 13:00:00,121.85,121.91,121.62,121.77,16100.0,121.5222,121.582,121.2928,121.4424,16100.0
2012-07-19 13:10:00,121.85,121.9,121.61,121.65,6000.0,121.5222,121.5721,121.2828,121.3227,6000.0
2012-07-19 13:20:00,121.7,121.75,121.23,121.28,8800.0,121.3726,121.4225,120.9039,120.9537,8800.0
2012-07-19 13:30:00,121.28,121.44,120.86,120.86,9600.0,120.9537,121.1133,120.5349,120.5349,9600.0
2012-07-19 13:40:00,120.91,120.99,120.31,120.47,9500.0,120.5847,120.6645,119.9863,120.1459,9500.0
2012-07-19 13:50:00,120.47,120.61,120.0,120.26,14400.0,120.1459,120.2855,119.6772,119.9365,14400.0
2012-07-19 14:00:00,120.53,120.8,120.4,120.57,5600.0,120.2057,120.475,120.0761,120.2456,5600.0
2012-07-19 14:10:00,120.59,120.81,120.57,120.57,5800.0,120.2656,120.485,120.2456,120.2456,5800.0
2012-07-19 14:20:00,120.61,120.7,120.49,120.64,5500.0,120.2855,120.3753,120.1658,120.3154,5500.0
2012-07-19 14:30:00,120.7,121.19,120.54,121.16,7800.0,120.3753,120.864,120.2157,120.834,7800.0
2012-07-19 14:40:00,121.16,121.25,120.86,120.86,4400.0,120.834,120.9238,120.5349,120.5349,4400.0
2012-07-19 14:50:00,120.85,121.06,120.48,120.98,7600.0,120.5249,120.7343,120.1559,120.6545,7600.0
2012-07-19 15:00:00,121.06,121.21,120.82,121.12,15300.0,120.7343,120.8839,120.495,120.7942,15300.0
2012-07-19 15:10:00,121.15,121.52,121.08,121.29,9400.0,120.8241,121.1931,120.7543,120.9637,9400.0
2012-07-19 15:20:00,121.27,121.3,120.94,120.95,10800.0,120.9438,120.9737,120.6146,120.6246,10800.0
2012-07-19 15:30:00,121.04,121.14,120.52,120.56,15700.0,120.7144,120.8141,120.1958,120.2357,15700.0
2012-07-19 15:40:00,120.54,121.05,120.54,120.72,20100.0,120.2157,120.7243,120.2157,120.3952,20100.0
2012-07-19 15:50:00,120.76,120.86,120.56,120.66,39200.0,120.4351,120.5349,120.2357,120.3354,39200.0
2012-07-20 09:30:00,120.36,120.68,120.12,120.62,12200.0,120.0362,120.3553,119.7968,120.2955,12200.0
2012-07-20 09:40:00,120.78,120.95,120.01,120.25,11300.0,120.4551,120.6246,119.6871,119.9265,11300.0
2012-07-20 09:50:00,120.25,120.84,120.25,120.5,5600.0,119.9265,120.5149,119.9265,120.1758,5600.0
2012-07-20 10:00:00,120.33,121.8,120.2,121.72,17100.0,120.0063,121.4723,119.8766,121.3925,17100.0
2012-07-20 10:10:00,121.82,122.01,121.38,121.46,16600.0,121.4923,121.6818,121.0535,121.1332,16600.0
2012-07-20 10:20:00,121.46,121.46,120.41,120.65,12900.0,121.1332,121.1332,120.0861,120.3254,12900.0
2012-07-20 10:30:00,120.58,120.66,120.35,120.52,17900.0,120.2556,120.3354,120.0262,120.1958,17900.0
2012-07-20 10:40:00,120.47,120.62,120.39,120.57,3600.0,120.1459,120.2955,120.0661,120.2456,3600.0
2012-07-20 10:50:00,120.65,120.92,120.52,120.83,6400.0,120.3254,120.5947,120.1958,120.5049,6400.0
2012-07-20 11:00:00,120.88,121.18,120.73,121.18,10300.0,120.5548,120.854,120.4052,120.854,10300.0
2012-07-20 11:10:00,121.01,121.14,120.45,120.56,4300.0,120.6845,120.8141,120.126,120.2357,4300.0
2012-07-20 11:20:00,120.55,121.13,120.47,121.1,4500.0,120.2257,120.8041,120.1459,120.7742,4500.0
2012-07-20 11:30:00,121.16,121.55,121.13,121.5,19600.0,120.834,121.223,120.8041,121.1731,19600.0
2012-07-20 11:40:00,121.44,122.12,121.44,122.12,9200.0,121.1133,121.7915,121.1133,121.7915,9200.0
2012-07-20 11:50:00,122.12,122.24,121.86,121.86,7300.0,121.7915,121.9111,121.5322,121.5322,7300.0
2012-07-20 12:00:00,121.87,121.96,121.4,121.4,7400.0,121.5421,121.6319,121.0734,121.0734,7400.0
2012-07-20 12:10:00,121.44,121.56,121.39,121.47,4000.0,121.1133,121.233,121.0634,121.1432,4000.0
2012-07-20 12:20:00,121.31,121.49,121.29,121.48,1900.0,120.9836,121.1632,120.9637,121.1532,1900.0
2012-07-20 12:30:00,121.43,121.43,121.17,121.23,6100.0,121.1033,121.1033,120.844,120.9039,6100.0
2012-07-20 12:40:00,121.3,121.3,121.15,121.15,1000.0,120.9737,120.9737,120.8241,120.8241,1000.0
2012-07-20 12:50:00,121.24,121.51,121.24,121.47,6600.0,120.9138,121.1831,120.9138,121.1432,6600.0
2012-07-20 13:00:00,121.56,121.6,121.37,121.43,6500.0,121.233,121.2729,121.0435,121.1033,6500.0
2012-07-20 13:10:00,121.42,121.76,121.42,121.75,7600.0,121.0933,121.4324,121.0933,121.4225,7600.0
2012-07-20 13:20:00,121.63,121.83,121.52,121.83,6100.0,121.3028,121.5022,121.1931,121.5022,6100.0
2012-07-20 13:30:00,121.84,121.88,121.41,121.48,6100.0,121.5122,121.5521,121.0834,121.1532,6100.0
2012-07-20 13:40:00,121.46,121.52,121.15,121.18,7700.0,121.1332,121.1931,120.8241,120.854,7700.0
2012-07-20 13:50:00,121.24,121.42,121.23,121.28,6000.0,120.9138,121.0933,120.9039,120.9537,6000.0
2012-07-20 14:00:00,121.29,121.55,121.2,121.38,9400.0,120.9637,121.223,120.8739,121.0535,9400.0
2012-07-20 14:10:00,121.34,121.42,121.2,121.31,4200.0,121.0136,121.0933,120.8739,120.9836,4200.0
2012-07-20 14:20:00,121.35,121.38,121.23,121.29,5300.0,121.0235,121.0535,120.9039,120.9637,5300.0
2012-07-20 14:30:00,121.23,121.32,121.05,121.3,4200.0,120.9039,120.9936,120.7243,120.9737,4200.0
2012-07-20 14:40:00,121.33,121.34,121.06,121.22,2100.0,121.0036,121.0136,120.7343,120.8939,2100.0
2012-07-20 14:50:00,121.22,121.34,121.2,121.2,2700.0,120.8939,121.0136,120.8739,120.8739,2700.0
2012-07-20 15:00:00,121.11,121.45,121.11,121.4,6100.0,120.7842,121.1233,120.7842,121.0734,6100.0
2012-07-20 15:10:00,121.43,121.43,121.1,121.22,6000.0,121.1033,121.1033,120.7742,120.8939,6000.0
2012-07-20 15:20:00,121.16,121.47,121.14,121.4,6200.0,120.834,121.1432,120.8141,121.0734,6200.0
2012-07-20 15:30:00,121.42,121.48,121.16,121.43,13500.0,121.0933,121.1532,120.834,121.1033,13500.0
2012-07-20 15:40:00,121.45,121.81,121.4,121.7,17300.0,121.1233,121.4823,121.0734,121.3726,17300.0
2012-07-20 15:50:00,121.7,121.77,121.51,121.51,58700.0,121.3726,121.4424,121.1831,121.1831,58700.0
2012-07-23 09:30:00,122.11,122.41,119.0,119.01,34000.0,121.7815,122.0807,118.6799,118.6898,34000.0
2012-07-23 09:40:00,119.06,119.08,118.01,118.37,17800.0,118.7397,118.7596,117.6925,118.0516,17800.0
2012-07-23 09:50:00,118.52,118.96,118.04,118.76,19200.0,118.2011,118.64,117.7224,118.4405,19200.0
2012-07-23 10:00:00,118.92,119.32,118.65,119.22,14900.0,118.6001,118.999,118.3308,118.8993,14900.0
2012-07-23 10:10:00,119.21,119.29,118.9,119.05,8200.0,118.8893,118.9691,118.5801,118.7297,8200.0
2012-07-23 10:20:00,119.17,120.88,119.15,120.31,24900.0,118.8494,120.5548,118.8295,119.9863,24900.0
2012-07-23 10:30:00,120.18,120.75,120.07,120.64,15400.0,119.8567,120.4252,119.747,120.3154,15400.0
2012-07-23 10:40:00,120.68,120.98,120.5,120.82,19900.0,120.3553,120.6545,120.1758,120.495,19900.0
2012-07-23 10:50:00,120.92,121.27,120.91,121.15,12800.0,120.5947,120.9438,120.5847,120.8241,12800.0
2012-07-23 11:00:00,121.05,121.98,121.05,121.98,22900.0,120.7243,121.6518,120.7243,121.6518,22900.0
2012-07-23 11:10:00,121.96,122.34,121.85,122.17,26500.0,121.6319,122.0109,121.5222,121.8413,26500.0
2012-07-23 11:20:00,122.17,122.72,122.15,122.45,37800.0,121.8413,122.3899,121.8214,122.1206,37800.0
2012-07-23 11:30:00,122.51,122.77,122.01,122.06,12600.0,122.1804,122.4397,121.6818,121.7316,12600.0
2012-07-23 11:40:00,122.11,122.2,122.07,122.19,7200.0,121.7815,121.8712,121.7416,121.8613,7200.0
2012-07-23 11:50:00,122.2,122.38,122.01,122.08,6200.0,121.8712,122.0508,121.6818,121.7516,6200.0
2012-07-23 12:00:00,122.02,122.09,121.72,121.82,20500.0,121.6917,121.7615,121.3925,121.4923,20500.0
2012-07-23 12:10:00,121.72,121.74,121.25,121.51,5900.0,121.3925,121.4125,120.9238,121.1831,5900.0
2012-07-23 12:20:00,121.56,121.76,121.52,121.62,3100.0,121.233,121.4324,121.1931,121.2928,3100.0
2012-07-23 12:30:00,121.48,121.77,121.39,121.77,6400.0,121.1532,121.4424,121.0634,121.4424,6400.0
2012-07-23 12:40:00,121.7,121.92,121.56,121.92,6700.0,121.3726,121.592,121.233,121.592,6700.0
2012-07-23 12:50:00,121.81,122.04,121.75,121.88,6900.0,121.4823,121.7117,121.4225,121.5521,6900.0
2012-07-23 13:00:00,121.78,121.91,121.65,121.91,4400.0,121.4524,121.582,121.3227,121.582,4400.0
2012-07-23 13:10:00,121.93,122.0,121.83,121.95,6600.0,121.602,121.6718,121.5022,121.6219,6600.0
2012-07-23 13:20:00,121.95,122.15,121.82,122.15,3000.0,121.6219,121.8214,121.4923,121.8214,3000.0
2012-07-23 13:30:00,122.15,122.55,122.15,122.41,13700.0,121.8214,122.2203,121.8214,122.0807,13700.0
2012-07-23 13:40:00,122.42,122.53,122.31,122.44,3100.0,122.0907,122.2004,121.981,122.1106,3100.0
2012-07-23 13:50:00,122.46,123.0,122.42,122.88,11000.0,122.1305,122.6691,122.0907,122.5494,11000.0
2012-07-23 14:00:00,122.94,123.17,122.89,123.11,5600.0,122.6093,122.8386,122.5594,122.7788,5600.0
2012-07-23 14:10:00,123.1,123.34,123.1,123.19,12400.0,122.7688,123.0082,122.7688,122.8586,12400.0
2012-07-23 14:20:00,123.18,123.34,123.16,123.31,11000.0,122.8486,123.0082,122.8287,122.9783,11000.0
2012-07-23 14:30:00,123.28,123.34,123.17,123.23,9100.0,122.9483,123.0082,122.8386,122.8985,9100.0
2012-07-23 14:40:00,123.19,123.31,122.88,123.09,11400.0,122.8586,122.9783,122.5494,122.7589,11400.0
2012-07-23 14:50:00,122.98,123.03,122.73,122.73,7600.0,122.6492,122.699,122.3998,122.3998,7600.0
2012-07-23 15:00:00,122.79,122.79,122.4,122.54,9500.0,122.4597,122.4597,122.0707,122.2103,9500.0
2012-07-23 15:10:00,122.62,122.62,122.25,122.38,11300.0,122.2901,122.2901,121.9211,122.0508,11300.0
2012-07-23 15:20:00,122.4,122.93,122.28,122.93,14800.0,122.0707,122.5993,121.951,122.5993,14800.0
2012-07-23 15:30:00,122.98,123.06,122.67,122.83,11100.0,122.6492,122.7289,122.34,122.4996,11100.0
2012-07-23 15:40:00,122.81,123.17,122.63,122.97,13700.0,122.4796,122.8386,122.3001,122.6392,13700.0
2012-07-23 15:50:00,122.99,123.21,122.41,122.46,48400.0,122.6591,122.8785,122.0807,122.1305,48400.0
2012-07-24 09:30:00,124.28,124.91,123.3,123.88,36600.0,123.9457,124.574,122.9683,123.5467,36600.0
2012-07-24 09:40:00,123.9,124.4,123.7,124.11,37500.0,123.5667,124.0653,123.3672,123.7761,37500.0
2012-07-24 09:50:00,124.02,124.15,123.75,123.84,18200.0,123.6864,123.816,123.4171,123.5068,18200.0
2012-07-24 10:00:00,123.79,123.79,122.79,123.26,27300.0,123.457,123.457,122.4597,122.9284,27300.0
2012-07-24 10:10:00,123.34,123.48,122.85,123.12,18400.0,123.0082,123.1478,122.5195,122.7888,18400.0
2012-07-24 10:20:00,123.18,123.53,123.0,123.53,29700.0,122.8486,123.1977,122.6691,123.1977,29700.0
2012-07-24 10:30:00,123.62,124.06,123.42,123.42,13200.0,123.2874,123.7262,123.088,123.088,13200.0
2012-07-24 10:40:00,123.32,123.45,122.65,123.09,14400.0,122.9882,123.1179,122.32,122.7589,14400.0
2012-07-24 10:50:00,122.91,123.53,122.82,123.43,8100.0,122.5793,123.1977,122.4896,123.0979,8100.0
2012-07-24 11:00:00,123.35,124.0,123.31,123.72,19100.0,123.0182,123.6664,122.9783,123.3872,19100.0
2012-07-24 11:10:00,123.73,123.78,123.25,123.69,15700.0,123.3971,123.447,122.9184,123.3572,15700.0
2012-07-24 11:20:00,123.68,123.78,123.16,123.23,10400.0,123.3473,123.447,122.8287,122.8985,10400.0
2012-07-24 11:30:00,123.32,123.33,122.28,122.52,9700.0,122.9882,122.9982,121.951,122.1904,9700.0
2012-07-24 11:40:00,122.5,122.66,122.04,122.21,8700.0,122.1704,122.33,121.7117,121.8812,8700.0
2012-07-24 11:50:00,122.1,123.05,122.04,123.05,6900.0,121.7715,122.719,121.7117,122.719,6900.0
2012-07-24 12:00:00,122.93,123.26,122.82,123.13,18700.0,122.5993,122.9284,122.4896,122.7987,18700.0
2012-07-24 12:10:00,123.18,123.54,123.13,123.17,4800.0,122.8486,123.2076,122.7987,122.8386,4800.0
2012-07-24 12:20:00,123.0,123.08,122.72,122.97,8800.0,122.6691,122.7489,122.3899,122.6392,8800.0
2012-07-24 12:30:00,122.88,123.02,122.1,122.23,8800.0,122.5494,122.689,121.7715,121.9012,8800.0
2012-07-24 12:40:00,122.15,122.27,121.84,121.92,17600.0,121.8214,121.9411,121.5122,121.592,17600.0
2012-07-24 12:50:00,121.91,122.11,121.74,122.07,27100.0,121.582,121.7815,121.4125,121.7416,27100.0
2012-07-24 13:00:00,121.95,122.05,121.65,121.84,13900.0,121.6219,121.7217,121.3227,121.5122,13900.0
2012-07-24 13:10:00,121.84,122.08,121.57,121.67,22200.0,121.5122,121.7516,121.2429,121.3427,22200.0
2012-07-24 13:20:00,121.59,121.84,121.32,121.51,10200.0,121.2629,121.5122,120.9936,121.1831,10200.0
2012-07-24 13:30:00,121.35,121.5,121.25,121.29,5600.0,121.0235,121.1731,120.9238,120.9637,5600.0
2012-07-24 13:40:00,121.34,121.5,121.26,121.26,35300.0,121.0136,121.1731,120.9338,120.9338,35300.0
2012-07-24 13:50:00,121.22,121.71,121.22,121.55,29600.0,120.8939,121.3826,120.8939,121.223,29600.0
2012-07-24 14:00:00,121.61,121.72,121.37,121.65,18800.0,121.2828,121.3925,121.0435,121.3227,18800.0
2012-07-24 14:10:00,121.66,121.74,121.57,121.57,12300.0,121.3327,121.4125,121.2429,121.2429,12300.0
2012-07-24 14:20:00,121.62,121.78,121.59,121.66,14900.0,121.2928,121.4524,121.2629,121.3327,14900.0
2012-07-24 14:30:00,121.66,121.79,121.42,121.75,19300.0,121.3327,121.4624,121.0933,121.4225,19300.0
2012-07-24 14:40:00,121.76,121.91,121.75,121.82,16200.0,121.4324,121.582,121.4225,121.4923,16200.0
2012-07-24 14:50:00,121.8,121.85,121.02,121.11,15800.0,121.4723,121.5222,120.6944,120.7842,15800.0
2012-07-24 15:00:00,121.07,121.61,121.02,121.21,20200.0,120.7443,121.2828,120.6944,120.8839,20200.0
2012-07-24 15:10:00,121.2,122.0,121.03,121.9,30900.0,120.8739,121.6718,120.7044,121.5721,30900.0
2012-07-24 15:20:00,121.91,121.99,121.5,121.69,34300.0,121.582,121.6618,121.1731,121.3626,34300.0
2012-07-24 15:30:00,121.63,121.67,121.16,121.38,35900.0,121.3028,121.3427,120.834,121.0535,35900.0
2012-07-24 15:40:00,121.29,121.51,120.85,120.88,40200.0,120.9637,121.1831,120.5249,120.5548,40200.0
2012-07-24 15:50:00,121.02,121.69,121.0,121.35,73000.0,120.6944,121.3626,120.6745,121.0235,73000.0
2012-07-25 09:30:00,135.48,135.48,123.62,125.43,330900.0,135.1155,135.1155,123.2874,125.0926,330900.0
2012-07-25 09:40:00,125.62,126.31,118.13,118.64,388800.0,125.282,125.9702,117.8122,118.3208,388800.0
2012-07-25 09:50:00,118.66,121.8,118.52,121.09,117000.0,118.3408,121.4723,118.2011,120.7642,117000.0
2012-07-25 10:00:00,121.0,122.48,119.69,121.86,107000.0,120.6745,122.1505,119.368,121.5322,107000.0
2012-07-25 10:10:00,121.7,122.48,119.1,121.39,109900.0,121.3726,122.1505,118.7796,121.0634,109900.0
2012-07-25 10:20:00,121.45,126.1,121.36,125.16,201400.0,121.1233,125.7608,121.0335,124.8233,201400.0
2012-07-25 10:30:00,124.94,126.77,124.52,124.76,245200.0,124.6039,126.429,124.185,124.4244,245200.0
2012-07-25 10:40:00,124.74,125.42,122.63,124.24,96500.0,124.4044,125.0826,122.3001,123.9058,96500.0
2012-07-25 10:50:00,124.24,124.84,123.8,124.76,42300.0,123.9058,124.5041,123.4669,124.4244,42300.0
2012-07-25 11:00:00,124.83,126.0,124.41,125.1,74900.0,124.4942,125.661,124.0753,124.7634,74900.0
2012-07-25 11:10:00,125.1,125.31,124.41,124.88,29500.0,124.7634,124.9729,124.0753,124.544,29500.0
2012-07-25 11:20:00,124.88,125.29,124.64,125.09,53900.0,124.544,124.9529,124.3047,124.7535,53900.0
2012-07-25 11:30:00,125.09,126.0,124.84,125.74,35800.0,124.7535,125.661,124.5041,125.4017,35800.0
2012-07-25 11:40:00,125.74,125.74,124.66,124.75,24000.0,125.4017,125.4017,124.3246,124.4144,24000.0
2012-07-25 11:50:00,125.03,125.03,123.94,124.44,33100.0,124.6936,124.6936,123.6066,124.1052,33100.0
2012-07-25 12:00:00,124.5,124.59,123.54,123.65,41600.0,124.1651,124.2548,123.2076,123.3173,41600.0
2012-07-25 12:10:00,123.78,125.39,123.15,125.26,53600.0,123.447,125.0527,122.8187,124.923,53600.0
2012-07-25 12:20:00,125.14,125.5,124.28,124.93,73000.0,124.8033,125.1624,123.9457,124.5939,73000.0
2012-07-25 12:30:00,124.95,125.84,124.91,125.47,52800.0,124.6139,125.5015,124.574,125.1325,52800.0
2012-07-25 12:40:00,125.5,126.75,125.47,126.53,60900.0,125.1624,126.409,125.1325,126.1896,60900.0
2012-07-25 12:50:00,126.52,126.73,124.57,125.9,63300.0,126.1796,126.3891,124.2349,125.5613,63300.0
2012-07-25 13:00:00,125.89,127.25,125.86,127.05,41900.0,125.5513,126.9077,125.5214,126.7082,41900.0
2012-07-25 13:10:00,127.01,128.5,127.01,128.28,114500.0,126.6683,128.1543,126.6683,127.9349,114500.0
2012-07-25 13:20:00,128.31,128.85,128.31,128.74,43300.0,127.9648,128.5034,127.9648,128.3937,43300.0
2012-07-25 13:30:00,128.75,128.77,127.76,127.95,41800.0,128.4036,128.4236,127.4163,127.6058,41800.0
2012-07-25 13:40:00,128.03,128.16,127.36,127.68,48200.0,127.6856,127.8152,127.0174,127.3365,48200.0
2012-07-25 13:50:00,127.62,127.89,126.6,126.85,43800.0,127.2767,127.5459,126.2594,126.5087,43800.0
2012-07-25 14:00:00,126.93,127.0,125.9,126.25,58000.0,126.5885,126.6583,125.5613,125.9104,58000.0
2012-07-25 14:10:00,126.06,126.29,125.87,125.95,38300.0,125.7209,125.9502,125.5314,125.6112,38300.0
2012-07-25 14:20:00,125.97,127.75,125.95,127.65,33200.0,125.6311,127.4063,125.6112,127.3066,33200.0
2012-07-25 14:30:00,127.65,127.89,127.15,127.15,25600.0,127.3066,127.5459,126.8079,126.8079,25600.0
2012-07-25 14:40:00,127.41,127.41,126.56,126.69,24700.0,127.0672,127.0672,126.2195,126.3492,24700.0
2012-07-25 14:50:00,126.59,127.53,126.5,126.65,26100.0,126.2494,127.1869,126.1597,126.3093,26100.0
2012-07-25 15:00:00,126.51,127.46,126.5,127.46,34500.0,126.1697,127.1171,126.1597,127.1171,34500.0
2012-07-25 15:10:00,127.45,127.49,126.75,127.07,31100.0,127.1071,127.147,126.409,126.7281,31100.0
2012-07-25 15:20:00,127.14,128.0,127.08,127.85,40700.0,126.798,127.6556,126.7381,127.506,40700.0
2012-07-25 15:30:00,127.93,127.93,127.1,127.1,42900.0,127.5858,127.5858,126.7581,126.7581,42900.0
2012-07-25 15:40:00,127.22,127.76,126.93,127.64,130700.0,126.8777,127.4163,126.5885,127.2966,130700.0
2012-07-25 15:50:00,127.62,128.87,127.45,128.74,143600.0,127.2767,128.5233,127.1071,128.3937,143600.0
2012-07-26 09:30:00,130.21,133.72,130.0,133.68,78200.0,129.8597,133.3603,129.6503,133.3204,78200.0
2012-07-26 09:40:00,133.79,134.94,133.04,134.04,123700.0,133.4301,134.577,132.6821,133.6794,123700.0
2012-07-26 09:50:00,134.19,134.62,133.73,133.88,110300.0,133.829,134.2578,133.3702,133.5198,110300.0
2012-07-26 10:00:00,133.88,134.55,133.5,133.97,41800.0,133.5198,134.188,133.1408,133.6096,41800.0
2012-07-26 10:10:00,133.97,134.1,133.49,134.03,45300.0,133.6096,133.7392,133.1309,133.6694,45300.0
2012-07-26 10:20:00,134.04,134.14,133.77,133.86,43400.0,133.6794,133.7791,133.4101,133.4999,43400.0
2012-07-26 10:30:00,133.87,134.09,133.41,133.94,28500.0,133.5099,133.7293,133.0511,133.5797,28500.0
2012-07-26 10:40:00,133.88,133.89,132.99,133.21,46900.0,133.5198,133.5298,132.6322,132.8516,46900.0
2012-07-26 10:50:00,133.15,133.37,132.33,132.82,41400.0,132.7918,133.0112,131.974,132.4627,41400.0
2012-07-26 11:00:00,132.82,133.59,132.38,133.11,24600.0,132.4627,133.2306,132.0239,132.7519,24600.0
2012-07-26 11:10:00,133.1,133.99,132.9,133.99,19000.0,132.7419,133.6295,132.5425,133.6295,19000.0
2012-07-26 11:20:00,133.94,134.8,132.03,133.43,91900.0,133.5797,134.4374,131.6748,133.071,91900.0
2012-07-26 11:30:00,133.28,133.77,132.16,132.85,38300.0,132.9214,133.4101,131.8045,132.4926,38300.0
2012-07-26 11:40:00,132.87,133.0,132.16,132.46,14400.0,132.5125,132.6422,131.8045,132.1036,14400.0
2012-07-26 11:50:00,132.62,132.91,132.32,132.58,25100.0,132.2632,132.5524,131.964,132.2233,25100.0
2012-07-26 12:00:00,132.5,133.28,132.5,133.17,15400.0,132.1435,132.9214,132.1435,132.8117,15400.0
2012-07-26 12:10:00,133.28,133.69,133.19,133.19,23800.0,132.9214,133.3303,132.8317,132.8317,23800.0
2012-07-26 12:20:00,133.24,133.78,133.01,133.51,28900.0,132.8815,133.4201,132.6522,133.1508,28900.0
2012-07-26 12:30:00,133.56,134.01,133.3,133.3,52800.0,133.2007,133.6495,132.9414,132.9414,52800.0
2012-07-26 12:40:00,133.41,133.46,133.0,133.15,24900.0,133.0511,133.101,132.6422,132.7918,24900.0
2012-07-26 12:50:00,133.09,133.88,132.94,133.63,17400.0,132.732,133.5198,132.5824,133.2705,17400.0
2012-07-26 13:00:00,133.46,133.91,133.24,133.47,15300.0,133.101,133.5497,132.8815,133.1109,15300.0
2012-07-26 13:10:00,133.54,133.97,133.41,133.78,12100.0,133.1807,133.6096,133.0511,133.4201,12100.0
2012-07-26 13:20:00,133.78,134.06,133.73,133.85,14800.0,133.4201,133.6993,133.3702,133.4899,14800.0
2012-07-26 13:30:00,133.82,134.06,133.56,133.87,16700.0,133.46,133.6993,133.2007,133.5099,16700.0
2012-07-26 13:40:00,133.85,134.01,133.77,133.8,33500.0,133.4899,133.6495,133.4101,133.44,33500.0
2012-07-26 13:50:00,133.82,133.92,133.5,133.67,29800.0,133.46,133.5597,133.1408,133.3104,29800.0
2012-07-26 14:00:00,133.66,133.79,133.53,133.59,11600.0,133.3004,133.4301,133.1708,133.2306,11600.0
2012-07-26 14:10:00,133.59,133.84,133.46,133.79,21700.0,133.2306,133.4799,133.101,133.4301,21700.0
2012-07-26 14:20:00,133.79,134.34,133.69,134.34,21500.0,133.4301,133.9786,133.3303,133.9786,21500.0
2012-07-26 14:30:00,134.3,134.74,134.06,134.68,29300.0,133.9387,134.3775,133.6993,134.3177,29300.0
2012-07-26 14:40:00,134.58,134.94,134.58,134.94,22500.0,134.2179,134.577,134.2179,134.577,22500.0
2012-07-26 14:50:00,134.98,135.48,134.73,134.95,29000.0,134.6169,135.1155,134.3675,134.5869,29000.0
2012-07-26 15:00:00,134.97,135.89,134.97,135.78,33300.0,134.6069,135.5244,134.6069,135.4147,33300.0
2012-07-26 15:10:00,135.65,135.76,135.36,135.41,30700.0,135.2851,135.3948,134.9958,135.0457,30700.0
2012-07-26 15:20:00,135.3,136.43,135.3,136.29,35000.0,134.936,136.063,134.936,135.9233,35000.0
2012-07-26 15:30:00,136.19,136.21,135.66,136.03,34000.0,135.8236,135.8436,135.295,135.664,34000.0
2012-07-26 15:40:00,136.02,136.39,135.49,135.49,45000.0,135.6541,136.0231,135.1255,135.1255,45000.0
2012-07-26 15:50:00,135.49,136.04,135.14,135.69,131000.0,135.1255,135.674,134.7764,135.325,131000.0
2012-07-27 09:30:00,136.42,138.68,136.37,138.2,66000.0,136.053,138.3069,136.0031,137.8282,66000.0
2012-07-27 09:40:00,138.21,138.31,137.29,137.94,28100.0,137.8382,137.9379,136.9207,137.5689,28100.0
2012-07-27 09:50:00,137.92,137.97,136.96,137.22,12100.0,137.549,137.5988,136.5915,136.8508,12100.0
2012-07-27 10:00:00,137.32,137.7,136.86,136.99,30500.0,136.9506,137.3296,136.4918,136.6215,30500.0
2012-07-27 10:10:00,137.0,137.37,136.65,136.78,17700.0,136.6314,137.0004,136.2824,136.412,17700.0
2012-07-27 10:20:00,136.98,137.18,136.6,136.94,16000.0,136.6115,136.8109,136.2325,136.5716,16000.0
2012-07-27 10:30:00,136.88,137.32,136.86,137.27,8700.0,136.5118,136.9506,136.4918,136.9007,8700.0
2012-07-27 10:40:00,137.34,137.56,136.71,136.84,29400.0,136.9705,137.1899,136.3422,136.4719,29400.0
2012-07-27 10:50:00,136.81,137.36,136.63,137.02,11700.0,136.4419,136.9905,136.2624,136.6514,11700.0
2012-07-27 11:00:00,137.11,137.3,136.9,136.95,19700.0,136.7411,136.9306,136.5317,136.5816,19700.0
2012-07-27 11:10:00,136.95,137.24,136.85,137.18,9700.0,136.5816,136.8708,136.4818,136.8109,9700.0
2012-07-27 11:20:00,137.2,137.29,136.68,136.68,17800.0,136.8309,136.9207,136.3123,136.3123,17800.0
2012-07-27 11:30:00,136.66,137.1,136.65,136.81,12000.0,136.2923,136.7312,136.2824,136.4419,12000.0
2012-07-27 11:40:00,136.84,137.01,136.57,136.63,40600.0,136.4719,136.6414,136.2026,136.2624,40600.0
2012-07-27 11:50:00,136.75,136.85,136.64,136.75,8200.0,136.3821,136.4818,136.2724,136.3821,8200.0
2012-07-27 12:00:00,136.87,136.91,136.56,136.67,10800.0,136.5018,136.5417,136.1926,136.3023,10800.0
2012-07-27 12:10:00,136.8,136.82,136.17,136.17,11900.0,136.432,136.4519,135.8037,135.8037,11900.0
2012-07-27 12:20:00,136.1,137.59,136.1,137.59,17400.0,135.7339,137.2198,135.7339,137.2198,17400.0
2012-07-27 12:30:00,137.64,137.88,137.59,137.81,8600.0,137.2697,137.5091,137.2198,137.4393,8600.0
2012-07-27 12:40:00,137.82,138.05,137.64,137.91,31400.0,137.4492,137.6786,137.2697,137.539,31400.0
2012-07-27 12:50:00,137.95,138.16,137.88,137.96,23700.0,137.5789,137.7883,137.5091,137.5889,23700.0
2012-07-27 13:00:00,137.96,138.05,137.56,137.68,30200.0,137.5889,137.6786,137.1899,137.3096,30200.0
2012-07-27 13:10:00,137.67,137.81,137.62,137.81,10100.0,137.2996,137.4393,137.2498,137.4393,10100.0
2012-07-27 13:20:00,137.85,138.12,137.69,138.05,12400.0,137.4791,137.7484,137.3196,137.6786,12400.0
2012-07-27 13:30:00,138.14,138.56,138.04,138.32,25400.0,137.7684,138.1872,137.6686,137.9479,25400.0
2012-07-27 13:40:00,138.43,138.47,138.15,138.15,5200.0,138.0576,138.0975,137.7783,137.7783,5200.0
2012-07-27 13:50:00,138.13,138.24,137.94,138.18,16200.0,137.7584,137.8681,137.5689,137.8083,16200.0
2012-07-27 14:00:00,138.12,138.32,137.93,137.99,12100.0,137.7484,137.9479,137.5589,137.6188,12100.0
2012-07-27 14:10:00,137.94,137.94,137.29,137.52,8400.0,137.5689,137.5689,136.9207,137.15,8400.0
2012-07-27 14:20:00,137.51,137.55,137.04,137.04,11400.0,137.1401,137.18,136.6713,136.6713,11400.0
2012-07-27 14:30:00,137.15,137.31,136.98,137.3,10300.0,136.781,136.9406,136.6115,136.9306,10300.0
2012-07-27 14:40:00,137.26,137.45,137.18,137.3,6000.0,136.8907,137.0802,136.8109,136.9306,6000.0
2012-07-27 14:50:00,137.29,137.53,136.93,136.93,14400.0,136.9207,137.16,136.5616,136.5616,14400.0
2012-07-27 15:00:00,136.99,137.24,136.8,137.18,7700.0,136.6215,136.8708,136.432,136.8109,7700.0
2012-07-27 15:10:00,137.24,137.26,136.92,136.98,15500.0,136.8708,136.8907,136.5516,136.6115,15500.0
2012-07-27 15:20:00,137.09,137.13,136.83,136.99,13100.0,136.7212,136.7611,136.4619,136.6215,13100.0
2012-07-27 15:30:00,136.82,137.34,136.71,136.86,33800.0,136.4519,136.9705,136.3422,136.4918,33800.0
2012-07-27 15:40:00,136.92,137.2,136.78,136.78,13300.0,136.5516,136.8309,136.412,136.412,13300.0
2012-07-27 15:50:00,136.84,137.02,136.72,136.95,27400.0,136.4719,136.6514,136.3522,136.5816,27400.0
2012-07-30 09:30:00,137.68,138.34,137.29,137.41,40000.0,137.3096,137.9678,136.9207,137.0403,40000.0
2012-07-30 09:40:00,137.31,137.41,136.5,136.73,18600.0,136.9406,137.0403,136.1328,136.3622,18600.0
2012-07-30 09:50:00,136.72,136.75,134.81,135.57,73400.0,136.3522,136.3821,134.4473,135.2053,73400.0
2012-07-30 10:00:00,135.72,135.72,135.01,135.39,32100.0,135.3549,135.3549,134.6468,135.0258,32100.0
2012-07-30 10:10:00,135.22,135.59,135.09,135.42,12400.0,134.8562,135.2252,134.7266,135.0557,12400.0
2012-07-30 10:20:00,135.4,136.49,135.23,136.39,15500.0,135.0357,136.1228,134.8662,136.0231,15500.0
2012-07-30 10:30:00,136.4,136.44,135.79,136.04,13600.0,136.033,136.0729,135.4247,135.674,13600.0
2012-07-30 10:40:00,136.02,136.02,135.25,135.5,7500.0,135.6541,135.6541,134.8861,135.1355,7500.0
2012-07-30 10:50:00,135.47,135.52,135.22,135.31,6800.0,135.1055,135.1554,134.8562,134.946,6800.0
2012-07-30 11:00:00,135.12,135.83,135.02,135.72,6500.0,134.7565,135.4646,134.6568,135.3549,6500.0
2012-07-30 11:10:00,135.73,136.16,135.68,135.82,12500.0,135.3649,135.7937,135.315,135.4546,12500.0
2012-07-30 11:20:00,135.96,136.31,135.8,136.06,14100.0,135.5942,135.9433,135.4347,135.694,14100.0
2012-07-30 11:30:00,136.08,136.35,135.97,136.35,13200.0,135.7139,135.9832,135.6042,135.9832,13200.0
2012-07-30 11:40:00,136.4,136.4,135.96,135.96,9500.0,136.033,136.033,135.5942,135.5942,9500.0
2012-07-30 11:50:00,135.91,135.95,135.45,135.7,3600.0,135.5444,135.5843,135.0856,135.3349,3600.0
2012-07-30 12:00:00,135.46,135.61,135.04,135.21,5200.0,135.0956,135.2452,134.6767,134.8462,5200.0
2012-07-30 12:10:00,135.2,135.48,135.06,135.06,2700.0,134.8363,135.1155,134.6967,134.6967,2700.0
2012-07-30 12:20:00,135.26,135.26,134.89,135.0,7000.0,134.8961,134.8961,134.5271,134.6368,7000.0
2012-07-30 12:30:00,134.9,135.03,134.75,134.86,8100.0,134.5371,134.6667,134.3875,134.4972,8100.0
2012-07-30 12:40:00,134.85,135.58,134.81,135.07,12100.0,134.4872,135.2153,134.4473,134.7066,12100.0
2012-07-30 12:50:00,135.12,135.68,134.93,135.15,10200.0,134.7565,135.315,134.567,134.7864,10200.0
2012-07-30 13:00:00,135.17,135.18,134.64,134.97,7700.0,134.8064,134.8163,134.2778,134.6069,7700.0
2012-07-30 13:10:00,135.03,135.25,134.91,135.17,10100.0,134.6667,134.8861,134.5471,134.8064,10100.0
2012-07-30 13:20:00,135.16,135.59,135.16,135.45,31800.0,134.7964,135.2252,134.7964,135.0856,31800.0
2012-07-30 13:30:00,135.38,135.56,135.31,135.31,2800.0,135.0158,135.1953,134.946,134.946,2800.0
2012-07-30 13:40:00,135.37,135.38,135.04,135.11,2300.0,135.0058,135.0158,134.6767,134.7465,2300.0
2012-07-30 13:50:00,135.04,135.05,134.77,134.79,6100.0,134.6767,134.6867,134.4074,134.4274,6100.0
2012-07-30 14:00:00,134.78,134.84,134.42,134.59,8200.0,134.4174,134.4772,134.0584,134.2279,8200.0
2012-07-30 14:10:00,134.64,135.07,134.64,134.88,6700.0,134.2778,134.7066,134.2778,134.5171,6700.0
2012-07-30 14:20:00,134.93,135.06,134.63,134.76,5600.0,134.567,134.6967,134.2678,134.3975,5600.0
2012-07-30 14:30:00,134.75,135.01,134.67,135.01,8200.0,134.3875,134.6468,134.3077,134.6468,8200.0
2012-07-30 14:40:00,134.86,135.31,134.85,135.04,26300.0,134.4972,134.946,134.4872,134.6767,26300.0
2012-07-30 14:50:00,135.15,135.39,134.98,135.24,19800.0,134.7864,135.0258,134.6169,134.8762,19800.0
2012-07-30 15:00:00,135.29,135.37,134.78,134.83,5000.0,134.926,135.0058,134.4174,134.4673,5000.0
2012-07-30 15:10:00,134.82,135.09,134.62,135.09,6600.0,134.4573,134.7266,134.2578,134.7266,6600.0
2012-07-30 15:20:00,134.93,135.17,134.73,135.17,17400.0,134.567,134.8064,134.3675,134.8064,17400.0
2012-07-30 15:30:00,135.3,135.3,134.91,135.1,13800.0,134.936,134.936,134.5471,134.7365,13800.0
2012-07-30 15:40:00,135.13,135.6,134.9,135.38,58600.0,134.7665,135.2352,134.5371,135.0158,58600.0
2012-07-30 15:50:00,135.47,135.51,135.12,135.41,47200.0,135.1055,135.1454,134.7565,135.0457,47200.0
2012-07-31 09:30:00,134.03,135.43,133.0,135.22,39200.0,133.6694,135.0657,132.6422,134.8562,39200.0
2012-07-31 09:40:00,135.24,136.31,135.14,135.98,17500.0,134.8762,135.9433,134.7764,135.6142,17500.0
2012-07-31 09:50:00,136.0,136.17,135.41,136.17,15500.0,135.6341,135.8037,135.0457,135.8037,15500.0
2012-07-31 10:00:00,136.17,136.2,135.08,135.29,27800.0,135.8037,135.8336,134.7166,134.926,27800.0
2012-07-31 10:10:00,135.38,135.46,134.85,135.16,12100.0,135.0158,135.0956,134.4872,134.7964,12100.0
2012-07-31 10:20:00,135.11,135.23,134.67,134.73,13400.0,134.7465,134.8662,134.3077,134.3675,13400.0
2012-07-31 10:30:00,134.94,134.94,134.36,134.77,15100.0,134.577,134.577,133.9985,134.4074,15100.0
2012-07-31 10:40:00,134.78,134.98,134.48,134.79,15900.0,134.4174,134.6169,134.1182,134.4274,15900.0
2012-07-31 10:50:00,134.99,135.04,134.47,134.73,13500.0,134.6268,134.6767,134.1082,134.3675,13500.0
2012-07-31 11:00:00,134.72,134.83,134.54,134.83,5200.0,134.3576,134.4673,134.1781,134.4673,5200.0
2012-07-31 11:10:00,135.07,135.4,135.07,135.16,3600.0,134.7066,135.0357,134.7066,134.7964,3600.0
2012-07-31 11:20:00,135.17,135.25,135.01,135.01,1900.0,134.8064,134.8861,134.6468,134.6468,1900.0
2012-07-31 11:30:00,135.09,135.5,135.09,135.5,7200.0,134.7266,135.1355,134.7266,135.1355,7200.0
2012-07-31 11:40:00,135.52,135.62,135.35,135.35,7600.0,135.1554,135.2551,134.9859,134.9859,7600.0
2012-07-31 11:50:00,135.45,135.45,135.13,135.29,5200.0,135.0856,135.0856,134.7665,134.926,5200.0
2012-07-31 12:00:00,135.29,135.34,134.9,135.04,6700.0,134.926,134.9759,134.5371,134.6767,6700.0
2012-07-31 12:10:00,135.01,135.48,134.78,135.31,5800.0,134.6468,135.1155,134.4174,134.946,5800.0
2012-07-31 12:20:00,135.27,135.47,135.27,135.35,3200.0,134.9061,135.1055,134.9061,134.9859,3200.0
2012-07-31 12:30:00,135.4,135.82,135.31,135.71,8000.0,135.0357,135.4546,134.946,135.3449,8000.0
2012-07-31 12:40:00,135.71,135.91,135.27,135.27,6000.0,135.3449,135.5444,134.9061,134.9061,6000.0
2012-07-31 12:50:00,135.31,135.54,135.19,135.19,65300.0,134.946,135.1754,134.8263,134.8263,65300.0
2012-07-31 13:00:00,135.2,135.23,134.89,135.01,4600.0,134.8363,134.8662,134.5271,134.6468,4600.0
2012-07-31 13:10:00,134.91,135.15,134.81,134.94,4900.0,134.5471,134.7864,134.4473,134.577,4900.0
2012-07-31 13:20:00,134.96,135.18,134.88,135.18,6300.0,134.5969,134.8163,134.5171,134.8163,6300.0
2012-07-31 13:30:00,135.21,135.33,134.8,134.88,12900.0,134.8462,134.9659,134.4374,134.5171,12900.0
2012-07-31 13:40:00,134.88,134.94,134.77,134.86,12000.0,134.5171,134.577,134.4074,134.4972,12000.0
2012-07-31 13:50:00,134.92,135.08,134.84,135.06,9800.0,134.557,134.7166,134.4772,134.6967,9800.0
2012-07-31 14:00:00,134.97,135.07,134.73,134.78,8200.0,134.6069,134.7066,134.3675,134.4174,8200.0
2012-07-31 14:10:00,134.82,134.96,134.8,134.93,9100.0,134.4573,134.5969,134.4374,134.567,9100.0
2012-07-31 14:20:00,134.86,135.18,134.8,135.0,7000.0,134.4972,134.8163,134.4374,134.6368,7000.0
2012-07-31 14:30:00,135.05,135.25,134.85,135.07,5400.0,134.6867,134.8861,134.4872,134.7066,5400.0
2012-07-31 14:40:00,134.99,135.25,134.9,134.93,3900.0,134.6268,134.8861,134.5371,134.567,3900.0
2012-07-31 14:50:00,135.04,135.29,134.93,134.99,10900.0,134.6767,134.926,134.567,134.6268,10900.0
2012-07-31 15:00:00,135.05,135.1,134.65,134.77,9300.0,134.6867,134.7365,134.2878,134.4074,9300.0
2012-07-31 15:10:00,134.76,134.8,134.5,134.61,15200.0,134.3975,134.4374,134.1382,134.2479,15200.0
2012-07-31 15:20:00,134.56,134.57,134.05,134.07,12900.0,134.198,134.208,133.6894,133.7093,12900.0
2012-07-31 15:30:00,134.13,134.24,134.0,134.07,32700.0,133.7692,133.8789,133.6395,133.7093,32700.0
2012-07-31 15:40:00,134.02,134.24,133.8,134.22,18200.0,133.6595,133.8789,133.44,133.8589,18200.0
2012-07-31 15:50:00,134.28,134.91,134.19,134.65,89000.0,133.9188,134.5471,133.829,134.2878,89000.0
2012-08-01 09:30:00,136.3,137.47,135.14,136.04,25400.0,135.9333,137.1002,134.7764,135.674,25400.0
2012-08-01 09:40:00,136.22,136.49,135.81,136.32,11700.0,135.8535,136.1228,135.4446,135.9533,11700.0
2012-08-01 09:50:00,136.33,136.7,136.24,136.7,28900.0,135.9632,136.3322,135.8735,136.3322,28900.0
2012-08-01 10:00:00,136.34,136.43,135.94,136.01,13700.0,135.9732,136.063,135.5743,135.6441,13700.0
2012-08-01 10:10:00,136.09,136.7,136.04,136.61,14200.0,135.7239,136.3322,135.674,136.2425,14200.0
2012-08-01 10:20:00,136.64,136.82,136.49,136.69,9700.0,136.2724,136.4519,136.1228,136.3223,9700.0
2012-08-01 10:30:00,136.66,137.71,136.57,137.64,22400.0,136.2923,137.3395,136.2026,137.2697,22400.0
2012-08-01 10:40:00,137.31,137.99,137.19,137.95,14300.0,136.9406,137.6188,136.8209,137.5789,14300.0
2012-08-01 10:50:00,137.93,138.25,137.59,137.94,16800.0,137.5589,137.8781,137.2198,137.5689,16800.0
2012-08-01 11:00:00,137.94,138.0,137.2,137.29,29500.0,137.5689,137.6287,136.8309,136.9207,29500.0
2012-08-01 11:10:00,137.39,137.75,137.29,137.48,12400.0,137.0204,137.3794,136.9207,137.1101,12400.0
2012-08-01 11:20:00,137.46,137.64,137.2,137.3,7400.0,137.0902,137.2697,136.8309,136.9306,7400.0
2012-08-01 11:30:00,137.3,137.35,136.85,137.0,16100.0,136.9306,136.9805,136.4818,136.6314,16100.0
2012-08-01 11:40:00,137.09,137.09,136.76,136.92,35300.0,136.7212,136.7212,136.3921,136.5516,35300.0
2012-08-01 11:50:00,136.99,137.04,135.76,135.78,19600.0,136.6215,136.6713,135.3948,135.4147,19600.0
2012-08-01 12:00:00,135.78,136.02,135.37,135.54,25400.0,135.4147,135.6541,135.0058,135.1754,25400.0
2012-08-01 12:10:00,135.56,135.72,135.4,135.6,16200.0,135.1953,135.3549,135.0357,135.2352,16200.0
2012-08-01 12:20:00,135.57,136.03,135.43,136.03,11900.0,135.2053,135.664,135.0657,135.664,11900.0
2012-08-01 12:30:00,135.95,136.01,135.69,136.01,11300.0,135.5843,135.6441,135.325,135.6441,11300.0
2012-08-01 12:40:00,135.98,136.06,135.84,135.97,12900.0,135.6142,135.694,135.4746,135.6042,12900.0
2012-08-01 12:50:00,136.0,136.07,135.78,136.0,5300.0,135.6341,135.7039,135.4147,135.6341,5300.0
2012-08-01 13:00:00,136.08,136.6,135.99,136.33,10500.0,135.7139,136.2325,135.6242,135.9632,10500.0
2012-08-01 13:10:00,136.42,136.61,136.22,136.52,9600.0,136.053,136.2425,135.8535,136.1527,9600.0
2012-08-01 13:20:00,136.42,136.61,136.29,136.37,8800.0,136.053,136.2425,135.9233,136.0031,8800.0
2012-08-01 13:30:00,136.32,136.71,136.27,136.71,5800.0,135.9533,136.3422,135.9034,136.3422,5800.0
2012-08-01 13:40:00,136.6,136.7,136.3,136.45,4000.0,136.2325,136.3322,135.9333,136.0829,4000.0
2012-08-01 13:50:00,136.48,136.71,136.21,136.32,13300.0,136.1128,136.3422,135.8436,135.9533,13300.0
2012-08-01 14:00:00,136.19,136.35,135.95,136.14,30700.0,135.8236,135.9832,135.5843,135.7737,30700.0
2012-08-01 14:10:00,136.19,136.27,135.74,135.89,30600.0,135.8236,135.9034,135.3748,135.5244,30600.0
2012-08-01 14:20:00,135.99,136.44,135.92,136.37,38800.0,135.6242,136.0729,135.5543,136.0031,38800.0
2012-08-01 14:30:00,136.3,136.3,135.78,135.78,33900.0,135.9333,135.9333,135.4147,135.4147,33900.0
2012-08-01 14:40:00,135.9,136.15,135.55,135.58,19700.0,135.5344,135.7837,135.1853,135.2153,19700.0
2012-08-01 14:50:00,135.57,135.67,134.77,134.77,18500.0,135.2053,135.305,134.4074,134.4074,18500.0
2012-08-01 15:00:00,134.89,134.9,134.02,134.05,19600.0,134.5271,134.5371,133.6595,133.6894,19600.0
2012-08-01 15:10:00,134.02,134.18,133.6,133.8,15400.0,133.6595,133.819,133.2406,133.44,15400.0
2012-08-01 15:20:00,133.89,134.57,133.8,134.45,14900.0,133.5298,134.208,133.44,134.0883,14900.0
2012-08-01 15:30:00,134.52,135.08,134.32,134.32,10900.0,134.1581,134.7166,133.9586,133.9586,10900.0
2012-08-01 15:40:00,134.5,134.79,134.26,134.4,7000.0,134.1382,134.4274,133.8988,134.0384,7000.0
2012-08-01 15:50:00,134.51,134.6,133.91,134.03,25300.0,134.1481,134.2379,133.5497,133.6694,25300.0
2012-08-02 09:30:00,133.34,133.34,131.24,133.23,36900.0,132.9813,132.9813,130.8869,132.8716,36900.0
2012-08-02 09:40:00,132.98,133.83,132.9,133.81,12200.0,132.6222,133.47,132.5425,133.45,12200.0
2012-08-02 09:50:00,133.81,134.47,133.76,134.43,14100.0,133.45,134.1082,133.4001,134.0683,14100.0
2012-08-02 10:00:00,134.3,135.09,133.96,134.77,19900.0,133.9387,134.7266,133.5996,134.4074,19900.0
2012-08-02 10:10:00,135.04,135.24,134.61,135.24,12000.0,134.6767,134.8762,134.2479,134.8762,12000.0
2012-08-02 10:20:00,135.31,135.41,134.78,135.17,24000.0,134.946,135.0457,134.4174,134.8064,24000.0
2012-08-02 10:30:00,135.06,136.33,134.99,136.26,16500.0,134.6967,135.9632,134.6268,135.8934,16500.0
2012-08-02 10:40:00,136.2,136.26,135.81,136.24,6100.0,135.8336,135.8934,135.4446,135.8735,6100.0
2012-08-02 10:50:00,136.24,136.25,135.77,135.93,7800.0,135.8735,135.8835,135.4047,135.5643,7800.0
2012-08-02 11:00:00,135.8,136.24,135.39,135.39,6600.0,135.4347,135.8735,135.0258,135.0258,6600.0
2012-08-02 11:10:00,135.39,135.89,135.27,135.89,7000.0,135.0258,135.5244,134.9061,135.5244,7000.0
2012-08-02 11:20:00,135.77,135.99,135.43,135.99,4000.0,135.4047,135.6242,135.0657,135.6242,4000.0
2012-08-02 11:30:00,135.89,135.89,135.32,135.42,12700.0,135.5244,135.5244,134.956,135.0557,12700.0
2012-08-02 11:40:00,135.45,135.45,134.89,135.1,8000.0,135.0856,135.0856,134.5271,134.7365,8000.0
2012-08-02 11:50:00,135.19,135.19,134.45,135.0,7200.0,134.8263,134.8263,134.0883,134.6368,7200.0
2012-08-02 12:00:00,135.0,135.17,134.88,135.1,13600.0,134.6368,134.8064,134.5171,134.7365,13600.0
2012-08-02 12:10:00,135.1,135.4,134.91,135.06,10700.0,134.7365,135.0357,134.5471,134.6967,10700.0
2012-08-02 12:20:00,135.01,135.3,134.96,135.1,8500.0,134.6468,134.936,134.5969,134.7365,8500.0
2012-08-02 12:30:00,135.03,135.45,134.66,135.45,27000.0,134.6667,135.0856,134.2977,135.0856,27000.0
2012-08-02 12:40:00,135.45,135.45,135.14,135.26,4100.0,135.0856,135.0856,134.7764,134.8961,4100.0
2012-08-02 12:50:00,135.21,135.61,135.12,135.6,9300.0,134.8462,135.2452,134.7565,135.2352,9300.0
2012-08-02 13:00:00,135.43,136.0,135.37,135.99,6500.0,135.0657,135.6341,135.0058,135.6242,6500.0
2012-08-02 13:10:00,135.99,136.28,135.99,136.28,7600.0,135.6242,135.9134,135.6242,135.9134,7600.0
2012-08-02 13:20:00,136.24,136.31,136.0,136.02,8200.0,135.8735,135.9433,135.6341,135.6541,8200.0
2012-08-02 13:30:00,136.06,136.19,135.69,135.75,6200.0,135.694,135.8236,135.325,135.3848,6200.0
2012-08-02 13:40:00,135.77,136.0,135.6,135.89,11200.0,135.4047,135.6341,135.2352,135.5244,11200.0
2012-08-02 13:50:00,135.75,136.02,135.34,135.42,6400.0,135.3848,135.6541,134.9759,135.0557,6400.0
2012-08-02 14:00:00,135.36,135.78,135.28,135.6,16800.0,134.9958,135.4147,134.9161,135.2352,16800.0
2012-08-02 14:10:00,135.65,135.85,135.45,135.85,12000.0,135.2851,135.4845,135.0856,135.4845,12000.0
2012-08-02 14:20:00,135.83,136.7,135.77,135.85,19700.0,135.4646,136.3322,135.4047,135.4845,19700.0
2012-08-02 14:30:00,135.87,136.24,135.84,136.07,6200.0,135.5045,135.8735,135.4746,135.7039,6200.0
2012-08-02 14:40:00,136.16,136.18,135.76,135.83,8200.0,135.7937,135.8136,135.3948,135.4646,8200.0
2012-08-02 14:50:00,135.83,135.87,135.61,135.62,6500.0,135.4646,135.5045,135.2452,135.2551,6500.0
2012-08-02 15:00:00,135.69,135.98,135.61,135.9,15300.0,135.325,135.6142,135.2452,135.5344,15300.0
2012-08-02 15:10:00,135.87,135.87,135.0,135.52,15100.0,135.5045,135.5045,134.6368,135.1554,15100.0
2012-08-02 15:20:00,135.54,136.01,135.48,135.76,10800.0,135.1754,135.6441,135.1155,135.3948,10800.0
2012-08-02 15:30:00,135.82,136.13,135.72,136.0,13900.0,135.4546,135.7638,135.3549,135.6341,13900.0
2012-08-02 15:40:00,135.97,136.0,135.55,135.68,26200.0,135.6042,135.6341,135.1853,135.315,26200.0
2012-08-02 15:50:00,135.74,136.54,135.74,136.54,58100.0,135.3748,136.1727,135.3748,136.1727,58100.0
2012-08-03 09:30:00,138.93,140.0,137.87,138.94,25000.0,138.5562,139.6234,137.4991,138.5662,25000.0
2012-08-03 09:40:00,138.93,139.7,138.85,139.65,21000.0,138.5562,139.3242,138.4765,139.2743,21000.0
2012-08-03 09:50:00,139.59,139.95,139.3,139.72,36500.0,139.2145,139.5735,138.9252,139.3441,36500.0
2012-08-03 10:00:00,139.91,141.18,139.8,140.95,41400.0,139.5336,140.8002,139.4239,140.5708,41400.0
2012-08-03 10:10:00,141.0,141.17,140.55,140.74,12400.0,140.6207,140.7902,140.1719,140.3614,12400.0
2012-08-03 10:20:00,140.57,140.81,139.91,140.53,31100.0,140.1918,140.4312,139.5336,140.1519,31100.0
2012-08-03 10:30:00,140.65,140.75,139.64,139.64,16400.0,140.2716,140.3713,139.2643,139.2643,16400.0
2012-08-03 10:40:00,139.78,140.1,139.77,139.97,6800.0,139.404,139.7231,139.394,139.5934,6800.0
2012-08-03 10:50:00,139.84,140.0,139.37,139.4,13600.0,139.4638,139.6234,138.9951,139.025,13600.0
2012-08-03 11:00:00,139.29,139.81,139.11,139.54,23900.0,138.9153,139.4339,138.7358,139.1646,23900.0
2012-08-03 11:10:00,139.54,139.87,139.44,139.44,9100.0,139.1646,139.4937,139.0649,139.0649,9100.0
2012-08-03 11:20:00,139.45,139.47,139.06,139.17,4000.0,139.0748,139.0948,138.6859,138.7956,4000.0
2012-08-03 11:30:00,139.09,139.2,138.79,139.01,6300.0,138.7158,138.8255,138.4166,138.636,6300.0
2012-08-03 11:40:00,139.04,140.17,138.85,139.8,37500.0,138.6659,139.7929,138.4765,139.4239,37500.0
2012-08-03 11:50:00,139.55,139.79,138.19,138.62,20100.0,139.1746,139.4139,137.8182,138.2471,20100.0
2012-08-03 12:00:00,138.54,138.71,138.21,138.4,12500.0,138.1673,138.3368,137.8382,138.0277,12500.0
2012-08-03 12:10:00,138.42,138.44,138.15,138.33,3200.0,138.0476,138.0676,137.7783,137.9579,3200.0
2012-08-03 12:20:00,138.24,138.34,138.08,138.29,3500.0,137.8681,137.9678,137.7085,137.918,3500.0
2012-08-03 12:30:00,138.27,138.27,137.12,137.37,13700.0,137.898,137.898,136.7511,137.0004,13700.0
2012-08-03 12:40:00,137.37,137.65,137.2,137.65,14800.0,137.0004,137.2797,136.8309,137.2797,14800.0
2012-08-03 12:50:00,137.64,138.05,137.64,137.89,4600.0,137.2697,137.6786,137.2697,137.519,4600.0
2012-08-03 13:00:00,137.88,138.19,137.8,138.08,3300.0,137.5091,137.8182,137.4293,137.7085,3300.0
2012-08-03 13:10:00,137.96,138.29,137.87,138.29,7000.0,137.5889,137.918,137.4991,137.918,7000.0
2012-08-03 13:20:00,138.29,139.24,138.28,139.15,23400.0,137.918,138.8654,137.908,138.7756,23400.0
2012-08-03 13:30:00,139.2,139.34,138.88,139.05,9800.0,138.8255,138.9651,138.5064,138.6759,9800.0
2012-08-03 13:40:00,138.89,139.0,138.32,138.35,12900.0,138.5163,138.6261,137.9479,137.9778,12900.0
2012-08-03 13:50:00,138.35,138.47,138.09,138.19,7000.0,137.9778,138.0975,137.7185,137.8182,7000.0
2012-08-03 14:00:00,138.11,138.34,136.9,137.12,27300.0,137.7384,137.9678,136.5317,136.7511,27300.0
2012-08-03 14:10:00,137.15,137.47,137.15,137.47,7600.0,136.781,137.1002,136.781,137.1002,7600.0
2012-08-03 14:20:00,137.52,137.79,137.42,137.65,5500.0,137.15,137.4193,137.0503,137.2797,5500.0
2012-08-03 14:30:00,137.65,138.11,137.59,137.75,3800.0,137.2797,137.7384,137.2198,137.3794,3800.0
2012-08-03 14:40:00,137.87,138.33,137.83,138.02,4600.0,137.4991,137.9579,137.4592,137.6487,4600.0
2012-08-03 14:50:00,138.02,138.13,137.83,137.98,3800.0,137.6487,137.7584,137.4592,137.6088,3800.0
2012-08-03 15:00:00,138.01,138.24,137.9,137.9,8200.0,137.6387,137.8681,137.529,137.529,8200.0
2012-08-03 15:10:00,137.9,138.04,137.41,137.49,26000.0,137.529,137.6686,137.0403,137.1201,26000.0
2012-08-03 15:20:00,137.48,137.72,136.29,136.57,36800.0,137.1101,137.3495,135.9233,136.2026,36800.0
2012-08-03 15:30:00,136.5,137.07,136.27,137.07,37200.0,136.1328,136.7012,135.9034,136.7012,37200.0
2012-08-03 15:40:00,137.14,137.98,137.14,137.37,16200.0,136.7711,137.6088,136.7711,137.0004,16200.0
2012-08-03 15:50:00,137.35,137.5,136.79,136.93,42700.0,136.9805,137.1301,136.422,136.5616,42700.0
2012-08-06 09:30:00,137.39,137.5,136.75,137.12,21400.0,137.0204,137.1301,136.3821,136.7511,21400.0
2012-08-06 09:40:00,137.11,137.5,136.32,136.46,27000.0,136.7411,137.1301,135.9533,136.0929,27000.0
2012-08-06 09:50:00,136.58,136.58,135.7,136.29,15400.0,136.2126,136.2126,135.3349,135.9233,15400.0
2012-08-06 10:00:00,136.13,137.0,135.75,136.83,15200.0,135.7638,136.6314,135.3848,136.4619,15200.0
2012-08-06 10:10:00,136.8,136.9,135.44,135.51,33800.0,136.432,136.5317,135.0756,135.1454,33800.0
2012-08-06 10:20:00,135.67,136.2,135.42,136.15,12400.0,135.305,135.8336,135.0557,135.7837,12400.0
2012-08-06 10:30:00,136.15,136.27,135.85,135.99,8100.0,135.7837,135.9034,135.4845,135.6242,8100.0
2012-08-06 10:40:00,136.02,136.31,136.01,136.18,3700.0,135.6541,135.9433,135.6441,135.8136,3700.0
2012-08-06 10:50:00,136.31,137.24,136.3,136.91,11600.0,135.9433,136.8708,135.9333,136.5417,11600.0
2012-08-06 11:00:00,136.85,137.34,136.77,137.25,4400.0,136.4818,136.9705,136.4021,136.8808,4400.0
2012-08-06 11:10:00,137.2,138.07,137.19,138.07,15600.0,136.8309,137.6986,136.8209,137.6986,15600.0
2012-08-06 11:20:00,137.99,138.18,137.74,137.77,7200.0,137.6188,137.8083,137.3694,137.3994,7200.0
2012-08-06 11:30:00,137.89,138.46,137.8,138.32,3700.0,137.519,138.0875,137.4293,137.9479,3700.0
2012-08-06 11:40:00,138.4,138.41,137.86,138.05,18300.0,138.0277,138.0376,137.4891,137.6786,18300.0
2012-08-06 11:50:00,137.95,138.38,137.89,138.31,6800.0,137.5789,138.0077,137.519,137.9379,6800.0
2012-08-06 12:00:00,138.32,138.45,138.08,138.27,12400.0,137.9479,138.0775,137.7085,137.898,12400.0
2012-08-06 12:10:00,138.18,138.34,138.04,138.19,6600.0,137.8083,137.9678,137.6686,137.8182,6600.0
2012-08-06 12:20:00,138.33,138.33,138.1,138.26,2700.0,137.9579,137.9579,137.7285,137.888,2700.0
2012-08-06 12:30:00,138.3,138.63,138.22,138.41,7000.0,137.9279,138.257,137.8482,138.0376,7000.0
2012-08-06 12:40:00,138.36,138.4,138.11,138.21,7500.0,137.9878,138.0277,137.7384,137.8382,7500.0
2012-08-06 12:50:00,138.28,138.39,138.23,138.34,2200.0,137.908,138.0177,137.8581,137.9678,2200.0
2012-08-06 13:00:00,138.22,138.26,138.08,138.09,3700.0,137.8482,137.888,137.7085,137.7185,3700.0
2012-08-06 13:10:00,138.06,138.15,138.01,138.15,1900.0,137.6886,137.7783,137.6387,137.7783,1900.0
2012-08-06 13:20:00,138.14,138.5,138.14,138.43,4300.0,137.7684,138.1274,137.7684,138.0576,4300.0
2012-08-06 13:30:00,138.44,138.65,138.2,138.29,5900.0,138.0676,138.277,137.8282,137.918,5900.0
2012-08-06 13:40:00,138.31,138.46,138.13,138.31,6000.0,137.9379,138.0875,137.7584,137.9379,6000.0
2012-08-06 13:50:00,138.3,138.49,138.25,138.45,3900.0,137.9279,138.1174,137.8781,138.0775,3900.0
2012-08-06 14:00:00,138.37,138.5,138.22,138.22,5600.0,137.9977,138.1274,137.8482,137.8482,5600.0
2012-08-06 14:10:00,138.34,138.6,138.28,138.44,8700.0,137.9678,138.2271,137.908,138.0676,8700.0
2012-08-06 14:20:00,138.38,138.65,138.38,138.54,1800.0,138.0077,138.277,138.0077,138.1673,1800.0
2012-08-06 14:30:00,138.5,138.76,138.46,138.65,4300.0,138.1274,138.3867,138.0875,138.277,4300.0
2012-08-06 14:40:00,138.61,138.76,138.37,138.65,16000.0,138.2371,138.3867,137.9977,138.277,16000.0
2012-08-06 14:50:00,138.58,138.69,138.48,138.54,6500.0,138.2072,138.3169,138.1075,138.1673,6500.0
2012-08-06 15:00:00,138.56,138.71,138.37,138.44,7000.0,138.1872,138.3368,137.9977,138.0676,7000.0
2012-08-06 15:10:00,138.45,138.56,138.16,138.17,10500.0,138.0775,138.1872,137.7883,137.7983,10500.0
2012-08-06 15:20:00,138.19,138.44,138.16,138.24,4500.0,137.8182,138.0676,137.7883,137.8681,4500.0
2012-08-06 15:30:00,138.28,138.28,137.92,138.15,8500.0,137.908,137.908,137.549,137.7783,8500.0
2012-08-06 15:40:00,137.99,138.22,137.75,137.96,6200.0,137.6188,137.8482,137.3794,137.5889,6200.0
2012-08-06 15:50:00,137.96,137.97,137.39,137.53,43800.0,137.5889,137.5988,137.0204,137.16,43800.0
2012-08-07 09:30:00,137.73,137.75,136.78,137.62,9100.0,137.3595,137.3794,136.412,137.2498,9100.0
2012-08-07 09:40:00,137.54,137.58,136.9,136.95,5900.0,137.17,137.2099,136.5317,136.5816,5900.0
2012-08-07 09:50:00,136.97,137.15,136.52,136.73,29900.0,136.6015,136.781,136.1527,136.3622,29900.0
2012-08-07 10:00:00,136.77,136.78,135.88,136.43,32400.0,136.4021,136.412,135.5144,136.063,32400.0
2012-08-07 10:10:00,136.47,136.47,135.92,135.92,14500.0,136.1029,136.1029,135.5543,135.5543,14500.0
2012-08-07 10:20:00,135.99,136.21,135.99,136.19,4000.0,135.6242,135.8436,135.6242,135.8236,4000.0
2012-08-07 10:30:00,135.97,136.47,135.97,136.33,10100.0,135.6042,136.1029,135.6042,135.9632,10100.0
2012-08-07 10:40:00,136.42,137.48,136.42,137.09,10900.0,136.053,137.1101,136.053,136.7212,10900.0
2012-08-07 10:50:00,137.02,137.31,137.02,137.15,4000.0,136.6514,136.9406,136.6514,136.781,4000.0
2012-08-07 11:00:00,137.1,137.13,136.44,136.56,9400.0,136.7312,136.7611,136.0729,136.1926,9400.0
2012-08-07 11:10:00,136.57,136.81,136.53,136.7,1700.0,136.2026,136.4419,136.1627,136.3322,1700.0
2012-08-07 11:20:00,136.98,137.54,136.98,137.54,5000.0,136.6115,137.17,136.6115,137.17,5000.0
2012-08-07 11:30:00,137.56,138.35,137.51,138.33,9900.0,137.1899,137.9778,137.1401,137.9579,9900.0
2012-08-07 11:40:00,138.26,138.51,138.2,138.5,12800.0,137.888,138.1374,137.8282,138.1274,12800.0
2012-08-07 11:50:00,138.47,138.73,138.41,138.67,10700.0,138.0975,138.3568,138.0376,138.2969,10700.0
2012-08-07 12:00:00,138.73,138.79,138.65,138.79,2200.0,138.3568,138.4166,138.277,138.4166,2200.0
2012-08-07 12:10:00,138.71,138.97,138.64,138.82,10500.0,138.3368,138.5961,138.267,138.4465,10500.0
2012-08-07 12:20:00,138.93,138.93,138.78,138.79,4600.0,138.5562,138.5562,138.4066,138.4166,4600.0
2012-08-07 12:30:00,138.78,139.41,138.78,139.22,42800.0,138.4066,139.0349,138.4066,138.8455,42800.0
2012-08-07 12:40:00,139.15,139.24,138.7,138.71,12800.0,138.7756,138.8654,138.3269,138.3368,12800.0
2012-08-07 12:50:00,138.65,139.49,138.65,139.49,10700.0,138.277,139.1147,138.277,139.1147,10700.0
2012-08-07 13:00:00,139.57,139.63,139.05,139.19,11400.0,139.1945,139.2544,138.6759,138.8155,11400.0
2012-08-07 13:10:00,139.18,139.44,139.08,139.31,6800.0,138.8056,139.0649,138.7058,138.9352,6800.0
2012-08-07 13:20:00,139.42,139.47,139.14,139.16,6500.0,139.0449,139.0948,138.7657,138.7856,6500.0
2012-08-07 13:30:00,139.26,139.49,139.23,139.31,10500.0,138.8854,139.1147,138.8554,138.9352,10500.0
2012-08-07 13:40:00,139.3,139.95,139.3,139.89,24000.0,138.9252,139.5735,138.9252,139.5137,24000.0
2012-08-07 13:50:00,139.9,140.0,139.85,140.0,8600.0,139.5236,139.6234,139.4738,139.6234,8600.0
2012-08-07 14:00:00,139.99,140.17,139.91,140.1,11300.0,139.6134,139.7929,139.5336,139.7231,11300.0
2012-08-07 14:10:00,140.15,140.29,140.02,140.2,8500.0,139.773,139.9126,139.6433,139.8228,8500.0
2012-08-07 14:20:00,140.19,140.35,140.09,140.21,8800.0,139.8129,139.9724,139.7131,139.8328,8800.0
2012-08-07 14:30:00,140.14,140.35,140.13,140.23,7700.0,139.763,139.9724,139.753,139.8527,7700.0
2012-08-07 14:40:00,140.21,140.45,140.21,140.4,12200.0,139.8328,140.0722,139.8328,140.0223,12200.0
2012-08-07 14:50:00,140.37,140.44,140.27,140.28,11700.0,139.9924,140.0622,139.8926,139.9026,11700.0
2012-08-07 15:00:00,140.29,140.35,139.8,139.81,19500.0,139.9126,139.9724,139.4239,139.4339,19500.0
2012-08-07 15:10:00,139.84,139.9,139.2,139.63,31900.0,139.4638,139.5236,138.8255,139.2544,31900.0
2012-08-07 15:20:00,139.31,139.36,138.89,139.18,23900.0,138.9352,138.9851,138.5163,138.8056,23900.0
2012-08-07 15:30:00,139.18,139.44,139.05,139.37,19000.0,138.8056,139.0649,138.6759,138.9951,19000.0
2012-08-07 15:40:00,139.32,139.51,139.08,139.17,13400.0,138.9452,139.1347,138.7058,138.7956,13400.0
2012-08-07 15:50:00,139.23,139.54,139.19,139.48,37400.0,138.8554,139.1646,138.8155,139.1048,37400.0
2012-08-08 09:30:00,138.52,139.36,138.01,138.61,15600.0,138.1473,138.9851,137.6387,138.2371,15600.0
2012-08-08 09:40:00,138.67,139.12,138.52,138.95,19500.0,138.2969,138.7457,138.1473,138.5762,19500.0
2012-08-08 09:50:00,138.95,138.99,138.5,138.67,9900.0,138.5762,138.6161,138.1274,138.2969,9900.0
2012-08-08 10:00:00,138.78,138.85,138.3,138.38,13300.0,138.4066,138.4765,137.9279,138.0077,13300.0
2012-08-08 10:10:00,138.63,139.35,138.49,139.24,15700.0,138.257,138.9751,138.1174,138.8654,15700.0
2012-08-08 10:20:00,139.28,139.28,138.68,138.75,5400.0,138.9053,138.9053,138.3069,138.3767,5400.0
2012-08-08 10:30:00,138.82,138.82,138.27,138.55,5800.0,138.4465,138.4465,137.898,138.1773,5800.0
2012-08-08 10:40:00,138.6,139.29,138.59,139.18,13800.0,138.2271,138.9153,138.2172,138.8056,13800.0
2012-08-08 10:50:00,139.18,139.43,139.08,139.08,25300.0,138.8056,139.0549,138.7058,138.7058,25300.0
2012-08-08 11:00:00,139.05,139.35,139.05,139.26,12400.0,138.6759,138.9751,138.6759,138.8854,12400.0
2012-08-08 11:10:00,139.18,140.32,139.18,140.14,24500.0,138.8056,139.9425,138.8056,139.763,24500.0
2012-08-08 11:20:00,140.14,140.69,140.11,140.59,30400.0,139.763,140.3115,139.7331,140.2118,30400.0
2012-08-08 11:30:00,140.7,141.51,140.66,141.3,36300.0,140.3215,141.1293,140.2816,140.9199,36300.0
2012-08-08 11:40:00,141.38,141.96,141.22,141.92,31800.0,140.9997,141.5781,140.8401,141.5382,31800.0
2012-08-08 11:50:00,141.9,141.95,141.38,141.48,16000.0,141.5183,141.5681,140.9997,141.0994,16000.0
2012-08-08 12:00:00,141.56,141.56,140.43,140.43,16000.0,141.1792,141.1792,140.0522,140.0522,16000.0
2012-08-08 12:10:00,140.36,140.92,140.35,140.81,11900.0,139.9824,140.5409,139.9724,140.4312,11900.0
2012-08-08 12:20:00,140.85,141.2,140.55,140.55,7000.0,140.4711,140.8201,140.1719,140.1719,7000.0
2012-08-08 12:30:00,140.46,140.46,140.13,140.25,1600.0,140.0821,140.0821,139.753,139.8727,1600.0
2012-08-08 12:40:00,140.13,140.21,139.44,139.55,10000.0,139.753,139.8328,139.0649,139.1746,10000.0
2012-08-08 12:50:00,139.41,139.66,139.27,139.66,11300.0,139.0349,139.2843,138.8953,139.2843,11300.0
2012-08-08 13:00:00,139.68,140.02,139.68,139.87,4000.0,139.3042,139.6433,139.3042,139.4937,4000.0
2012-08-08 13:10:00,139.95,139.95,139.33,139.36,11500.0,139.5735,139.5735,138.9552,138.9851,11500.0
2012-08-08 13:20:00,139.47,139.63,139.36,139.36,5300.0,139.0948,139.2544,138.9851,138.9851,5300.0
2012-08-08 13:30:00,139.36,139.52,139.12,139.35,5800.0,138.9851,139.1447,138.7457,138.9751,5800.0
2012-08-08 13:40:00,139.35,139.65,139.33,139.65,2700.0,138.9751,139.2743,138.9552,139.2743,2700.0
2012-08-08 13:50:00,139.63,139.68,139.44,139.53,5300.0,139.2544,139.3042,139.0649,139.1546,5300.0
2012-08-08 14:00:00,139.61,139.65,139.45,139.49,3300.0,139.2344,139.2743,139.0748,139.1147,3300.0
2012-08-08 14:10:00,139.44,139.53,139.3,139.39,4500.0,139.0649,139.1546,138.9252,139.015,4500.0
2012-08-08 14:20:00,139.3,139.57,138.96,139.4,6400.0,138.9252,139.1945,138.5862,139.025,6400.0
2012-08-08 14:30:00,139.33,139.36,138.96,139.22,4100.0,138.9552,138.9851,138.5862,138.8455,4100.0
2012-08-08 14:40:00,139.19,139.34,139.05,139.05,4900.0,138.8155,138.9651,138.6759,138.6759,4900.0
2012-08-08 14:50:00,139.14,139.25,138.91,139.25,9900.0,138.7657,138.8754,138.5363,138.8754,9900.0
2012-08-08 15:00:00,139.19,139.6,139.15,139.6,10500.0,138.8155,139.2244,138.7756,139.2244,10500.0
2012-08-08 15:10:00,139.63,140.8,139.46,140.55,34600.0,139.2544,140.4212,139.0848,140.1719,34600.0
2012-08-08 15:20:00,140.47,140.76,140.07,140.24,11600.0,140.0921,140.3813,139.6932,139.8627,11600.0
2012-08-08 15:30:00,140.2,140.26,139.14,139.21,15700.0,139.8228,139.8827,138.7657,138.8355,15700.0
2012-08-08 15:40:00,139.01,139.6,138.92,139.39,23400.0,138.636,139.2244,138.5463,139.015,23400.0
2012-08-08 15:50:00,139.43,139.66,139.07,139.63,33400.0,139.0549,139.2843,138.6959,139.2544,33400.0
2012-08-09 09:30:00,139.09,139.8,139.04,139.8,9500.0,138.7158,139.4239,138.6659,139.4239,9500.0
2012-08-09 09:40:00,139.58,139.97,139.25,139.25,6600.0,139.2045,139.5934,138.8754,138.8754,6600.0
2012-08-09 09:50:00,139.2,139.52,138.8,139.48,8900.0,138.8255,139.1447,138.4266,139.1048,8900.0
2012-08-09 10:00:00,139.44,139.63,139.36,139.45,4700.0,139.0649,139.2544,138.9851,139.0748,4700.0
2012-08-09 10:10:00,139.44,140.34,139.44,139.97,16400.0,139.0649,139.9624,139.0649,139.5934,16400.0
2012-08-09 10:20:00,140.0,140.74,140.0,140.46,9000.0,139.6234,140.3614,139.6234,140.0821,9000.0
2012-08-09 10:30:00,140.69,140.69,140.14,140.44,7300.0,140.3115,140.3115,139.763,140.0622,7300.0
2012-08-09 10:40:00,140.4,140.46,140.06,140.4,12000.0,140.0223,140.0821,139.6832,140.0223,12000.0
2012-08-09 10:50:00,140.33,140.4,140.11,140.13,7800.0,139.9525,140.0223,139.7331,139.753,7800.0
2012-08-09 11:00:00,140.24,140.25,139.42,139.42,8800.0,139.8627,139.8727,139.0449,139.0449,8800.0
2012-08-09 11:10:00,139.42,139.55,139.13,139.41,5400.0,139.0449,139.1746,138.7557,139.0349,5400.0
2012-08-09 11:20:00,139.49,139.49,138.55,138.76,12600.0,139.1147,139.1147,138.1773,138.3867,12600.0
2012-08-09 11:30:00,138.84,139.07,138.84,139.0,8700.0,138.4665,138.6959,138.4665,138.6261,8700.0
2012-08-09 11:40:00,139.03,139.04,138.61,138.68,6500.0,138.656,138.6659,138.2371,138.3069,6500.0
2012-08-09 11:50:00,138.6,138.79,138.54,138.56,8700.0,138.2271,138.4166,138.1673,138.1872,8700.0
2012-08-09 12:00:00,138.5,138.67,138.25,138.67,13500.0,138.1274,138.2969,137.8781,138.2969,13500.0
2012-08-09 12:10:00,138.69,139.16,138.66,138.76,7500.0,138.3169,138.7856,138.287,138.3867,7500.0
2012-08-09 12:20:00,138.87,138.9,138.46,138.78,3200.0,138.4964,138.5263,138.0875,138.4066,3200.0
2012-08-09 12:30:00,138.8,138.81,138.6,138.7,3700.0,138.4266,138.4366,138.2271,138.3269,3700.0
2012-08-09 12:40:00,138.66,138.76,138.27,138.5,9300.0,138.287,138.3867,137.898,138.1274,9300.0
2012-08-09 12:50:00,138.43,138.52,138.29,138.39,3600.0,138.0576,138.1473,137.918,138.0177,3600.0
2012-08-09 13:00:00,138.33,138.38,138.24,138.27,3800.0,137.9579,138.0077,137.8681,137.898,3800.0
2012-08-09 13:10:00,138.24,138.47,138.15,138.3,8200.0,137.8681,138.0975,137.7783,137.9279,8200.0
2012-08-09 13:20:00,138.3,138.49,138.06,138.06,20300.0,137.9279,138.1174,137.6886,137.6886,20300.0
2012-08-09 13:30:00,138.09,138.17,137.86,138.08,12200.0,137.7185,137.7983,137.4891,137.7085,12200.0
2012-08-09 13:40:00,138.12,138.2,137.94,137.94,12600.0,137.7484,137.8282,137.5689,137.5689,12600.0
2012-08-09 13:50:00,137.98,138.07,137.78,137.78,11800.0,137.6088,137.6986,137.4093,137.4093,11800.0
2012-08-09 14:00:00,137.77,137.89,137.56,137.82,17000.0,137.3994,137.519,137.1899,137.4492,17000.0
2012-08-09 14:10:00,137.78,138.03,137.75,137.96,4300.0,137.4093,137.6587,137.3794,137.5889,4300.0
2012-08-09 14:20:00,137.93,138.15,137.93,138.09,8000.0,137.5589,137.7783,137.5589,137.7185,8000.0
2012-08-09 14:30:00,138.11,138.19,138.02,138.06,6500.0,137.7384,137.8182,137.6487,137.6886,6500.0
2012-08-09 14:40:00,138.06,138.14,137.85,137.92,5000.0,137.6886,137.7684,137.4791,137.549,5000.0
2012-08-09 14:50:00,137.98,138.22,137.94,138.22,5800.0,137.6088,137.8482,137.5689,137.8482,5800.0
2012-08-09 15:00:00,138.2,138.31,137.84,137.9,10200.0,137.8282,137.9379,137.4692,137.529,10200.0
2012-08-09 15:10:00,137.89,138.32,137.89,138.17,11200.0,137.519,137.9479,137.519,137.7983,11200.0
2012-08-09 15:20:00,138.17,138.17,137.85,138.0,15000.0,137.7983,137.7983,137.4791,137.6287,15000.0
2012-08-09 15:30:00,138.0,138.06,137.86,138.0,18600.0,137.6287,137.6886,137.4891,137.6287,18600.0
2012-08-09 15:40:00,138.0,138.05,137.31,137.39,33500.0,137.6287,137.6786,136.9406,137.0204,33500.0
2012-08-09 15:50:00,137.4,137.96,137.39,137.69,50200.0,137.0304,137.5889,137.0204,137.3196,50200.0
2012-08-10 09:30:00,137.54,138.58,137.21,138.26,21800.0,137.17,138.2072,136.8409,137.888,21800.0
2012-08-10 09:40:00,138.25,138.4,137.99,137.99,9300.0,137.8781,138.0277,137.6188,137.6188,9300.0
2012-08-10 09:50:00,137.98,138.08,137.42,137.98,6700.0,137.6088,137.7085,137.0503,137.6088,6700.0
2012-08-10 10:00:00,137.93,137.98,136.95,136.99,8500.0,137.5589,137.6088,136.5816,136.6215,8500.0
2012-08-10 10:10:00,137.0,137.92,137.0,137.56,8700.0,136.6314,137.549,136.6314,137.1899,8700.0
2012-08-10 10:20:00,137.46,137.52,137.07,137.19,4700.0,137.0902,137.15,136.7012,136.8209,4700.0
2012-08-10 10:30:00,137.3,137.38,136.84,136.99,6500.0,136.9306,137.0104,136.4719,136.6215,6500.0
2012-08-10 10:40:00,137.04,137.11,136.89,136.91,5000.0,136.6713,136.7411,136.5217,136.5417,5000.0
2012-08-10 10:50:00,136.9,137.04,136.64,136.96,5400.0,136.5317,136.6713,136.2724,136.5915,5400.0
2012-08-10 11:00:00,136.84,136.84,136.3,136.64,7300.0,136.4719,136.4719,135.9333,136.2724,7300.0
2012-08-10 11:10:00,136.62,136.72,136.4,136.42,2700.0,136.2525,136.3522,136.033,136.053,2700.0
2012-08-10 11:20:00,136.55,136.62,136.2,136.27,5600.0,136.1826,136.2525,135.8336,135.9034,5600.0
2012-08-10 11:30:00,136.27,136.57,136.27,136.57,6900.0,135.9034,136.2026,135.9034,136.2026,6900.0
2012-08-10 11:40:00,136.66,137.0,136.46,137.0,14800.0,136.2923,136.6314,136.0929,136.6314,14800.0
2012-08-10 11:50:00,136.96,137.0,136.81,136.94,7000.0,136.5915,136.6314,136.4419,136.5716,7000.0
2012-08-10 12:00:00,136.86,137.64,136.31,137.55,59300.0,136.4918,137.2697,135.9433,137.18,59300.0
2012-08-10 12:10:00,137.55,137.61,136.7,136.79,18900.0,137.18,137.2398,136.3322,136.422,18900.0
2012-08-10 12:20:00,136.62,136.89,136.55,136.84,15900.0,136.2525,136.5217,136.1826,136.4719,15900.0
2012-08-10 12:30:00,136.84,137.0,136.7,136.96,9300.0,136.4719,136.6314,136.3322,136.5915,9300.0
2012-08-10 12:40:00,136.96,137.17,136.89,137.08,7100.0,136.5915,136.801,136.5217,136.7112,7100.0
2012-08-10 12:50:00,137.08,137.16,136.83,137.07,5600.0,136.7112,136.791,136.4619,136.7012,5600.0
2012-08-10 13:00:00,137.01,137.01,136.6,136.65,8300.0,136.6414,136.6414,136.2325,136.2824,8300.0
2012-08-10 13:10:00,136.71,136.71,136.06,136.08,14800.0,136.3422,136.3422,135.694,135.7139,14800.0
2012-08-10 13:20:00,136.12,136.44,136.08,136.11,10400.0,135.7538,136.0729,135.7139,135.7438,10400.0
2012-08-10 13:30:00,136.19,136.38,136.11,136.18,9400.0,135.8236,136.0131,135.7438,135.8136,9400.0
2012-08-10 13:40:00,136.28,136.84,136.28,136.77,14600.0,135.9134,136.4719,135.9134,136.4021,14600.0
2012-08-10 13:50:00,136.75,137.11,136.73,136.9,7200.0,136.3821,136.7411,136.3622,136.5317,7200.0
2012-08-10 14:00:00,136.81,136.95,136.37,136.37,11900.0,136.4419,136.5816,136.0031,136.0031,11900.0
2012-08-10 14:10:00,136.34,136.62,136.11,136.17,8600.0,135.9732,136.2525,135.7438,135.8037,8600.0
2012-08-10 14:20:00,136.11,136.33,136.11,136.33,7400.0,135.7438,135.9632,135.7438,135.9632,7400.0
2012-08-10 14:30:00,136.31,136.33,136.12,136.21,5100.0,135.9433,135.9632,135.7538,135.8436,5100.0
2012-08-10 14:40:00,136.2,136.23,136.13,136.15,4800.0,135.8336,135.8635,135.7638,135.7837,4800.0
2012-08-10 14:50:00,136.17,136.32,136.1,136.1,5600.0,135.8037,135.9533,135.7339,135.7339,5600.0
2012-08-10 15:00:00,136.14,136.49,136.13,136.44,12100.0,135.7737,136.1228,135.7638,136.0729,12100.0
2012-08-10 15:10:00,136.49,136.59,136.06,136.36,22700.0,136.1228,136.2225,135.694,135.9932,22700.0
2012-08-10 15:20:00,136.3,136.6,136.26,136.54,10900.0,135.9333,136.2325,135.8934,136.1727,10900.0
2012-08-10 15:30:00,136.59,136.95,136.56,136.74,9100.0,136.2225,136.5816,136.1926,136.3721,9100.0
2012-08-10 15:40:00,136.69,137.07,136.69,136.72,17000.0,136.3223,136.7012,136.3223,136.3522,17000.0
2012-08-10 15:50:00,136.78,136.94,136.7,136.78,33800.0,136.412,136.5716,136.3322,136.412,33800.0
2012-08-13 09:30:00,136.88,136.88,135.76,136.44,10900.0,136.5118,136.5118,135.3948,136.0729,10900.0
2012-08-13 09:40:00,136.31,136.54,135.6,135.66,10000.0,135.9433,136.1727,135.2352,135.295,10000.0
2012-08-13 09:50:00,135.78,135.98,135.6,135.6,11100.0,135.4147,135.6142,135.2352,135.2352,11100.0
2012-08-13 10:00:00,135.62,135.71,134.56,134.69,25100.0,135.2551,135.3449,134.198,134.3276,25100.0
2012-08-13 10:10:00,134.69,134.77,134.35,134.38,17900.0,134.3276,134.4074,133.9886,134.0185,17900.0
2012-08-13 10:20:00,134.34,134.41,133.31,133.56,34900.0,133.9786,134.0484,132.9514,133.2007,34900.0
2012-08-13 10:30:00,133.63,133.63,132.28,133.01,66700.0,133.2705,133.2705,131.9241,132.6522,66700.0
2012-08-13 10:40:00,133.01,134.53,133.0,134.2,25000.0,132.6522,134.1681,132.6422,133.839,25000.0
2012-08-13 10:50:00,134.15,134.2,133.66,133.67,8700.0,133.7891,133.839,133.3004,133.3104,8700.0
2012-08-13 11:00:00,133.74,133.79,133.33,133.33,11600.0,133.3802,133.4301,132.9713,132.9713,11600.0
2012-08-13 11:10:00,133.39,133.43,133.0,133.14,8200.0,133.0311,133.071,132.6422,132.7818,8200.0
2012-08-13 11:20:00,133.19,133.42,132.83,132.95,12600.0,132.8317,133.0611,132.4727,132.5923,12600.0
2012-08-13 11:30:00,133.04,133.44,133.04,133.4,9700.0,132.6821,133.081,132.6821,133.0411,9700.0
2012-08-13 11:40:00,133.37,133.47,133.29,133.29,5400.0,133.0112,133.1109,132.9314,132.9314,5400.0
2012-08-13 11:50:00,133.26,133.41,132.82,132.84,29600.0,132.9015,133.0511,132.4627,132.4826,29600.0
2012-08-13 12:00:00,132.9,132.91,132.5,132.63,19200.0,132.5425,132.5524,132.1435,132.2732,19200.0
2012-08-13 12:10:00,132.66,132.73,132.55,132.61,12300.0,132.3031,132.3729,132.1934,132.2532,12300.0
2012-08-13 12:20:00,132.67,132.7,132.43,132.58,4000.0,132.3131,132.343,132.0737,132.2233,4000.0
2012-08-13 12:30:00,132.67,132.7,132.5,132.66,19200.0,132.3131,132.343,132.1435,132.3031,19200.0
2012-08-13 12:40:00,132.63,132.89,132.63,132.8,19500.0,132.2732,132.5325,132.2732,132.4427,19500.0
2012-08-13 12:50:00,132.77,132.9,132.77,132.83,8000.0,132.4128,132.5425,132.4128,132.4727,8000.0
2012-08-13 13:00:00,132.88,132.88,132.64,132.75,10800.0,132.5225,132.5225,132.2832,132.3929,10800.0
2012-08-13 13:10:00,132.75,133.3,132.75,133.28,5200.0,132.3929,132.9414,132.3929,132.9214,5200.0
2012-08-13 13:20:00,133.38,133.54,133.28,133.4,6600.0,133.0212,133.1807,132.9214,133.0411,6600.0
2012-08-13 13:30:00,133.5,134.24,133.41,134.13,5000.0,133.1408,133.8789,133.0511,133.7692,5000.0
2012-08-13 13:40:00,134.2,134.43,134.11,134.35,5900.0,133.839,134.0683,133.7492,133.9886,5900.0
2012-08-13 13:50:00,134.44,134.48,134.0,134.07,6000.0,134.0783,134.1182,133.6395,133.7093,6000.0
2012-08-13 14:00:00,134.07,134.28,134.05,134.09,4200.0,133.7093,133.9188,133.6894,133.7293,4200.0
2012-08-13 14:10:00,134.07,134.11,133.72,133.72,8500.0,133.7093,133.7492,133.3603,133.3603,8500.0
2012-08-13 14:20:00,133.78,133.92,133.63,133.92,4400.0,133.4201,133.5597,133.2705,133.5597,4400.0
2012-08-13 14:30:00,134.01,134.3,133.79,133.92,7500.0,133.6495,133.9387,133.4301,133.5597,7500.0
2012-08-13 14:40:00,134.03,134.09,133.74,134.09,5900.0,133.6694,133.7293,133.3802,133.7293,5900.0
2012-08-13 14:50:00,134.08,134.3,134.0,134.15,7500.0,133.7193,133.9387,133.6395,133.7891,7500.0
2012-08-13 15:00:00,134.16,134.4,134.14,134.31,7300.0,133.7991,134.0384,133.7791,133.9487,7300.0
2012-08-13 15:10:00,134.37,134.46,134.12,134.22,9600.0,134.0085,134.0983,133.7592,133.8589,9600.0
2012-08-13 15:20:00,134.21,134.82,134.18,134.69,22500.0,133.8489,134.4573,133.819,134.3276,22500.0
2012-08-13 15:30:00,134.64,135.5,134.52,135.25,27700.0,134.2778,135.1355,134.1581,134.8861,27700.0
2012-08-13 15:40:00,135.31,135.47,135.23,135.41,18700.0,134.946,135.1055,134.8662,135.0457,18700.0
2012-08-13 15:50:00,135.33,135.48,135.05,135.25,80500.0,134.9659,135.1155,134.6867,134.8861,80500.0
2012-08-14 09:30:00,136.94,137.0,136.09,136.09,25100.0,136.5716,136.6314,135.7239,135.7239,25100.0
2012-08-14 09:40:00,136.1,136.61,135.67,136.48,13600.0,135.7339,136.2425,135.305,136.1128,13600.0
2012-08-14 09:50:00,136.59,136.77,135.35,135.45,15900.0,136.2225,136.4021,134.9859,135.0856,15900.0
2012-08-14 10:00:00,135.5,135.83,135.35,135.42,13500.0,135.1355,135.4646,134.9859,135.0557,13500.0
2012-08-14 10:10:00,135.43,135.6,135.36,135.49,10500.0,135.0657,135.2352,134.9958,135.1255,10500.0
2012-08-14 10:20:00,135.36,135.63,135.35,135.44,8900.0,134.9958,135.2651,134.9859,135.0756,8900.0
2012-08-14 10:30:00,135.48,135.68,134.8,134.92,13700.0,135.1155,135.315,134.4374,134.557,13700.0
2012-08-14 10:40:00,134.9,135.07,134.55,134.88,8000.0,134.5371,134.7066,134.188,134.5171,8000.0
2012-08-14 10:50:00,134.99,135.11,134.45,134.82,10900.0,134.6268,134.7465,134.0883,134.4573,10900.0
2012-08-14 11:00:00,134.79,135.32,134.61,134.84,12700.0,134.4274,134.956,134.2479,134.4772,12700.0
2012-08-14 11:10:00,134.9,135.17,134.81,135.06,3900.0,134.5371,134.8064,134.4473,134.6967,3900.0
2012-08-14 11:20:00,134.93,135.28,134.93,135.22,3100.0,134.567,134.9161,134.567,134.8562,3100.0
2012-08-14 11:30:00,135.17,135.51,135.17,135.34,17400.0,134.8064,135.1454,134.8064,134.9759,17400.0
2012-08-14 11:40:00,135.13,135.45,135.06,135.4,6300.0,134.7665,135.0856,134.6967,135.0357,6300.0
2012-08-14 11:50:00,135.44,135.56,135.2,135.2,10000.0,135.0756,135.1953,134.8363,134.8363,10000.0
2012-08-14 12:00:00,135.4,135.42,135.1,135.24,9900.0,135.0357,135.0557,134.7365,134.8762,9900.0
2012-08-14 12:10:00,135.24,135.42,135.01,135.25,4100.0,134.8762,135.0557,134.6468,134.8861,4100.0
2012-08-14 12:20:00,135.32,135.34,135.08,135.3,3400.0,134.956,134.9759,134.7166,134.936,3400.0
2012-08-14 12:30:00,135.38,135.54,135.04,135.04,4800.0,135.0158,135.1754,134.6767,134.6767,4800.0
2012-08-14 12:40:00,135.0,135.0,134.54,134.93,6900.0,134.6368,134.6368,134.1781,134.567,6900.0
2012-08-14 12:50:00,135.01,135.13,134.95,134.96,2200.0,134.6468,134.7665,134.5869,134.5969,2200.0
2012-08-14 13:00:00,135.01,135.21,134.97,135.14,4600.0,134.6468,134.8462,134.6069,134.7764,4600.0
2012-08-14 13:10:00,135.1,135.33,134.92,134.92,16100.0,134.7365,134.9659,134.557,134.557,16100.0
2012-08-14 13:20:00,134.93,135.18,134.76,135.04,5600.0,134.567,134.8163,134.3975,134.6767,5600.0
2012-08-14 13:30:00,135.06,135.37,135.06,135.25,6900.0,134.6967,135.0058,134.6967,134.8861,6900.0
2012-08-14 13:40:00,135.37,135.63,135.34,135.53,10900.0,135.0058,135.2651,134.9759,135.1654,10900.0
2012-08-14 13:50:00,135.47,135.62,135.47,135.62,4400.0,135.1055,135.2551,135.1055,135.2551,4400.0
2012-08-14 14:00:00,135.66,136.33,135.61,136.33,6700.0,135.295,135.9632,135.2452,135.9632,6700.0
2012-08-14 14:10:00,136.38,136.4,136.18,136.3,6100.0,136.0131,136.033,135.8136,135.9333,6100.0
2012-08-14 14:20:00,136.22,136.74,136.2,136.65,19800.0,135.8535,136.3721,135.8336,136.2824,19800.0
2012-08-14 14:30:00,136.61,136.66,136.37,136.5,18400.0,136.2425,136.2923,136.0031,136.1328,18400.0
2012-08-14 14:40:00,136.5,136.6,136.31,136.36,9300.0,136.1328,136.2325,135.9433,135.9932,9300.0
2012-08-14 14:50:00,136.3,136.3,136.08,136.16,2300.0,135.9333,135.9333,135.7139,135.7937,2300.0
2012-08-14 15:00:00,136.17,136.28,136.05,136.05,5000.0,135.8037,135.9134,135.684,135.684,5000.0
2012-08-14 15:10:00,136.11,136.14,135.93,136.12,4000.0,135.7438,135.7737,135.5643,135.7538,4000.0
2012-08-14 15:20:00,136.13,136.22,136.02,136.22,4900.0,135.7638,135.8535,135.6541,135.8535,4900.0
2012-08-14 15:30:00,136.17,136.21,135.64,135.78,7000.0,135.8037,135.8436,135.2751,135.4147,7000.0
2012-08-14 15:40:00,135.78,135.86,135.58,135.7,20100.0,135.4147,135.4945,135.2153,135.3349,20100.0
2012-08-14 15:50:00,135.7,136.03,135.48,136.02,36400.0,135.3349,135.664,135.1155,135.6541,36400.0
2012-08-15 09:30:00,135.59,136.29,135.16,135.99,167300.0,135.2252,135.9233,134.7964,135.6242,167300.0
2012-08-15 09:40:00,136.62,138.64,136.07,138.64,34100.0,136.2525,138.267,135.7039,138.267,34100.0
2012-08-15 09:50:00,138.58,139.56,137.85,138.43,53800.0,138.2072,139.1845,137.4791,138.0576,53800.0
2012-08-15 10:00:00,138.42,138.71,137.77,138.48,38300.0,138.0476,138.3368,137.3994,138.1075,38300.0
2012-08-15 10:10:00,138.45,138.63,137.42,137.61,10500.0,138.0775,138.257,137.0503,137.2398,10500.0
2012-08-15 10:20:00,137.6,137.9,137.59,137.59,8800.0,137.2298,137.529,137.2198,137.2198,8800.0
2012-08-15 10:30:00,137.58,137.97,137.47,137.8,8500.0,137.2099,137.5988,137.1002,137.4293,8500.0
2012-08-15 10:40:00,137.72,137.79,136.85,136.85,10200.0,137.3495,137.4193,136.4818,136.4818,10200.0
2012-08-15 10:50:00,136.96,137.26,136.91,137.16,10100.0,136.5915,136.8907,136.5417,136.791,10100.0
2012-08-15 11:00:00,137.13,137.61,136.99,137.41,9100.0,136.7611,137.2398,136.6215,137.0403,9100.0
2012-08-15 11:10:00,137.41,137.89,137.41,137.49,20600.0,137.0403,137.519,137.0403,137.1201,20600.0
2012-08-15 11:20:00,137.39,137.53,137.02,137.02,4200.0,137.0204,137.16,136.6514,136.6514,4200.0
2012-08-15 11:30:00,137.07,137.31,137.06,137.18,4300.0,136.7012,136.9406,136.6913,136.8109,4300.0
2012-08-15 11:40:00,137.17,137.17,136.71,136.87,10900.0,136.801,136.801,136.3422,136.5018,10900.0
2012-08-15 11:50:00,136.76,136.89,136.39,136.79,7400.0,136.3921,136.5217,136.0231,136.422,7400.0
2012-08-15 12:00:00,136.79,137.17,136.79,137.17,4400.0,136.422,136.801,136.422,136.801,4400.0
2012-08-15 12:10:00,137.17,137.26,137.0,137.26,3200.0,136.801,136.8907,136.6314,136.8907,3200.0
2012-08-15 12:20:00,137.29,137.67,137.29,137.46,7100.0,136.9207,137.2996,136.9207,137.0902,7100.0
2012-08-15 12:30:00,137.55,137.69,137.49,137.58,3600.0,137.18,137.3196,137.1201,137.2099,3600.0
2012-08-15 12:40:00,137.62,137.68,137.53,137.54,3300.0,137.2498,137.3096,137.16,137.17,3300.0
2012-08-15 12:50:00,137.64,137.68,137.48,137.68,3800.0,137.2697,137.3096,137.1101,137.3096,3800.0
2012-08-15 13:00:00,137.6,137.68,137.17,137.33,13300.0,137.2298,137.3096,136.801,136.9605,13300.0
2012-08-15 13:10:00,137.3,137.36,137.2,137.36,3900.0,136.9306,136.9905,136.8309,136.9905,3900.0
2012-08-15 13:20:00,137.36,137.4,136.96,137.34,9100.0,136.9905,137.0304,136.5915,136.9705,9100.0
2012-08-15 13:30:00,137.3,137.31,137.12,137.17,3900.0,136.9306,136.9406,136.7511,136.801,3900.0
2012-08-15 13:40:00,137.19,137.2,137.11,137.15,3800.0,136.8209,136.8309,136.7411,136.781,3800.0
2012-08-15 13:50:00,137.12,137.22,136.53,136.56,9700.0,136.7511,136.8508,136.1627,136.1926,9700.0
2012-08-15 14:00:00,136.62,136.62,136.21,136.42,9800.0,136.2525,136.2525,135.8436,136.053,9800.0
2012-08-15 14:10:00,136.36,136.59,136.32,136.5,8400.0,135.9932,136.2225,135.9533,136.1328,8400.0
2012-08-15 14:20:00,136.5,136.63,136.49,136.54,7400.0,136.1328,136.2624,136.1228,136.1727,7400.0
2012-08-15 14:30:00,136.65,136.96,136.59,136.95,4500.0,136.2824,136.5915,136.2225,136.5816,4500.0
2012-08-15 14:40:00,136.89,137.45,136.89,137.45,5200.0,136.5217,137.0802,136.5217,137.0802,5200.0
2012-08-15 14:50:00,137.42,137.89,137.35,137.44,8300.0,137.0503,137.519,136.9805,137.0702,8300.0
2012-08-15 15:00:00,137.49,137.56,137.38,137.47,3900.0,137.1201,137.1899,137.0104,137.1002,3900.0
2012-08-15 15:10:00,137.48,137.84,137.45,137.78,13700.0,137.1101,137.4692,137.0802,137.4093,13700.0
2012-08-15 15:20:00,137.77,137.83,137.63,137.63,7400.0,137.3994,137.4592,137.2597,137.2597,7400.0
2012-08-15 15:30:00,137.66,137.67,137.4,137.4,9200.0,137.2897,137.2996,137.0304,137.0304,9200.0
2012-08-15 15:40:00,137.4,137.91,137.31,137.59,16500.0,137.0304,137.539,136.9406,137.2198,16500.0
2012-08-15 15:50:00,137.59,137.74,137.42,137.62,41900.0,137.2198,137.3694,137.0503,137.2498,41900.0
2012-08-16 09:30:00,138.02,138.76,137.76,138.04,25000.0,137.6487,138.3867,137.3894,137.6686,25000.0
2012-08-16 09:40:00,138.03,138.03,136.29,136.36,20600.0,137.6587,137.6587,135.9233,135.9932,20600.0
2012-08-16 09:50:00,136.26,136.58,135.7,135.7,12100.0,135.8934,136.2126,135.3349,135.3349,12100.0
2012-08-16 10:00:00,135.73,136.02,135.4,135.85,28300.0,135.3649,135.6541,135.0357,135.4845,28300.0
2012-08-16 10:10:00,135.89,135.93,135.79,135.9,6400.0,135.5244,135.5643,135.4247,135.5344,6400.0
2012-08-16 10:20:00,135.95,136.28,135.94,136.28,7900.0,135.5843,135.9134,135.5743,135.9134,7900.0
2012-08-16 10:30:00,136.37,136.97,136.03,136.97,8700.0,136.0031,136.6015,135.664,136.6015,8700.0
2012-08-16 10:40:00,136.98,137.25,136.66,136.77,11400.0,136.6115,136.8808,136.2923,136.4021,11400.0
2012-08-16 10:50:00,136.89,137.56,136.89,137.48,26200.0,136.5217,137.1899,136.5217,137.1101,26200.0
2012-08-16 11:00:00,137.48,137.51,137.16,137.22,7900.0,137.1101,137.1401,136.791,136.8508,7900.0
2012-08-16 11:10:00,137.29,137.5,137.22,137.32,5900.0,136.9207,137.1301,136.8508,136.9506,5900.0
2012-08-16 11:20:00,137.31,137.43,136.64,136.64,4500.0,136.9406,137.0603,136.2724,136.2724,4500.0
2012-08-16 11:30:00,136.64,136.85,136.32,136.32,6800.0,136.2724,136.4818,135.9533,135.9533,6800.0
2012-08-16 11:40:00,136.34,136.62,136.34,136.45,5300.0,135.9732,136.2525,135.9732,136.0829,5300.0
2012-08-16 11:50:00,136.4,136.56,136.32,136.56,3700.0,136.033,136.1926,135.9533,136.1926,3700.0
2012-08-16 12:00:00,136.48,136.75,136.48,136.53,6700.0,136.1128,136.3821,136.1128,136.1627,6700.0
2012-08-16 12:10:00,136.53,136.75,136.44,136.75,4200.0,136.1627,136.3821,136.0729,136.3821,4200.0
2012-08-16 12:20:00,136.71,137.04,136.6,137.02,8100.0,136.3422,136.6713,136.2325,136.6514,8100.0
2012-08-16 12:30:00,137.0,137.09,136.85,136.97,2900.0,136.6314,136.7212,136.4818,136.6015,2900.0
2012-08-16 12:40:00,136.97,137.13,136.97,137.13,2700.0,136.6015,136.7611,136.6015,136.7611,2700.0
2012-08-16 12:50:00,137.12,137.39,137.01,137.39,2400.0,136.7511,137.0204,136.6414,137.0204,2400.0
2012-08-16 13:00:00,137.3,137.65,137.26,137.52,6300.0,136.9306,137.2797,136.8907,137.15,6300.0
2012-08-16 13:10:00,137.55,138.02,137.34,137.44,26100.0,137.18,137.6487,136.9705,137.0702,26100.0
2012-08-16 13:20:00,137.43,137.43,137.0,137.28,8300.0,137.0603,137.0603,136.6314,136.9107,8300.0
2012-08-16 13:30:00,137.32,137.66,137.32,137.37,4700.0,136.9506,137.2897,136.9506,137.0004,4700.0
2012-08-16 13:40:00,137.37,137.42,137.19,137.33,19200.0,137.0004,137.0503,136.8209,136.9605,19200.0
2012-08-16 13:50:00,137.41,137.41,137.04,137.04,10600.0,137.0403,137.0403,136.6713,136.6713,10600.0
2012-08-16 14:00:00,137.05,137.21,136.97,137.1,8600.0,136.6813,136.8409,136.6015,136.7312,8600.0
2012-08-16 14:10:00,137.07,137.12,136.81,136.81,3000.0,136.7012,136.7511,136.4419,136.4419,3000.0
2012-08-16 14:20:00,136.88,136.95,136.86,136.88,4900.0,136.5118,136.5816,136.4918,136.5118,4900.0
2012-08-16 14:30:00,136.88,137.12,136.85,136.99,7200.0,136.5118,136.7511,136.4818,136.6215,7200.0
2012-08-16 14:40:00,136.86,137.45,136.82,137.23,9000.0,136.4918,137.0802,136.4519,136.8608,9000.0
2012-08-16 14:50:00,137.29,137.86,137.21,137.78,15500.0,136.9207,137.4891,136.8409,137.4093,15500.0
2012-08-16 15:00:00,137.77,138.04,137.7,138.03,12100.0,137.3994,137.6686,137.3296,137.6587,12100.0
2012-08-16 15:10:00,137.99,138.15,137.86,137.94,12700.0,137.6188,137.7783,137.4891,137.5689,12700.0
2012-08-16 15:20:00,137.94,138.44,137.9,138.2,15300.0,137.5689,138.0676,137.529,137.8282,15300.0
2012-08-16 15:30:00,138.3,138.45,138.04,138.1,26100.0,137.9279,138.0775,137.6686,137.7285,26100.0
2012-08-16 15:40:00,138.12,138.19,137.75,137.83,20700.0,137.7484,137.8182,137.3794,137.4592,20700.0
2012-08-16 15:50:00,137.84,137.9,137.45,137.5,50700.0,137.4692,137.529,137.0802,137.1301,50700.0
2012-08-17 09:30:00,137.5,137.96,137.5,137.88,11900.0,137.1301,137.5889,137.1301,137.5091,11900.0
2012-08-17 09:40:00,137.83,138.24,137.73,138.0,7100.0,137.4592,137.8681,137.3595,137.6287,7100.0
2012-08-17 09:50:00,137.97,137.97,137.55,137.74,6000.0,137.5988,137.5988,137.18,137.3694,6000.0
2012-08-17 10:00:00,137.74,137.77,136.5,136.66,10000.0,137.3694,137.3994,136.1328,136.2923,10000.0
2012-08-17 10:10:00,136.65,136.7,136.23,136.34,7100.0,136.2824,136.3322,135.8635,135.9732,7100.0
2012-08-17 10:20:00,136.27,136.27,135.71,135.71,7700.0,135.9034,135.9034,135.3449,135.3449,7700.0
2012-08-17 10:30:00,135.7,135.97,135.56,135.92,5100.0,135.3349,135.6042,135.1953,135.5543,5100.0
2012-08-17 10:40:00,135.89,135.95,135.68,135.84,3700.0,135.5244,135.5843,135.315,135.4746,3700.0
2012-08-17 10:50:00,135.95,136.59,135.94,136.37,15700.0,135.5843,136.2225,135.5743,136.0031,15700.0
2012-08-17 11:00:00,136.49,136.63,136.24,136.43,8900.0,136.1228,136.2624,135.8735,136.063,8900.0
2012-08-17 11:10:00,136.42,136.55,136.19,136.19,2400.0,136.053,136.1826,135.8236,135.8236,2400.0
2012-08-17 11:20:00,136.24,136.31,136.19,136.19,2200.0,135.8735,135.9433,135.8236,135.8236,2200.0
2012-08-17 11:30:00,136.12,136.4,136.09,136.09,3800.0,135.7538,136.033,135.7239,135.7239,3800.0
2012-08-17 11:40:00,136.08,136.35,136.08,136.27,3400.0,135.7139,135.9832,135.7139,135.9034,3400.0
2012-08-17 11:50:00,136.26,136.45,136.26,136.39,2000.0,135.8934,136.0829,135.8934,136.0231,2000.0
2012-08-17 12:00:00,136.52,136.52,136.21,136.21,5000.0,136.1527,136.1527,135.8436,135.8436,5000.0
2012-08-17 12:10:00,136.26,136.33,136.2,136.24,7700.0,135.8934,135.9632,135.8336,135.8735,7700.0
2012-08-17 12:20:00,136.21,136.31,136.21,136.22,4900.0,135.8436,135.9433,135.8436,135.8535,4900.0
2012-08-17 12:30:00,136.28,136.38,136.24,136.26,6000.0,135.9134,136.0131,135.8735,135.8934,6000.0
2012-08-17 12:40:00,136.26,136.44,136.25,136.3,1900.0,135.8934,136.0729,135.8835,135.9333,1900.0
2012-08-17 12:50:00,136.36,136.45,136.33,136.4,2600.0,135.9932,136.0829,135.9632,136.033,2600.0
2012-08-17 13:00:00,136.39,136.72,136.34,136.72,3600.0,136.0231,136.3522,135.9732,136.3522,3600.0
2012-08-17 13:10:00,136.76,137.0,136.73,136.94,5900.0,136.3921,136.6314,136.3622,136.5716,5900.0
2012-08-17 13:20:00,137.06,137.5,136.98,137.49,3300.0,136.6913,137.1301,136.6115,137.1201,3300.0
2012-08-17 13:30:00,137.5,137.74,137.5,137.62,3500.0,137.1301,137.3694,137.1301,137.2498,3500.0
2012-08-17 13:40:00,137.64,137.99,137.58,137.99,6400.0,137.2697,137.6188,137.2099,137.6188,6400.0
2012-08-17 13:50:00,138.0,138.4,137.96,138.25,10800.0,137.6287,138.0277,137.5889,137.8781,10800.0
2012-08-17 14:00:00,138.25,138.39,138.17,138.38,9500.0,137.8781,138.0177,137.7983,138.0077,9500.0
2012-08-17 14:10:00,138.3,138.44,138.21,138.29,16600.0,137.9279,138.0676,137.8382,137.918,16600.0
2012-08-17 14:20:00,138.15,138.45,138.09,138.42,32800.0,137.7783,138.0775,137.7185,138.0476,32800.0
2012-08-17 14:30:00,138.4,138.81,138.34,138.8,11900.0,138.0277,138.4366,137.9678,138.4266,11900.0
2012-08-17 14:40:00,138.71,138.95,138.69,138.74,9100.0,138.3368,138.5762,138.3169,138.3668,9100.0
2012-08-17 14:50:00,138.76,139.31,138.76,139.2,21900.0,138.3867,138.9352,138.3867,138.8255,21900.0
2012-08-17 15:00:00,139.3,139.36,138.94,138.96,17200.0,138.9252,138.9851,138.5662,138.5862,17200.0
2012-08-17 15:10:00,138.94,138.96,138.53,138.54,13300.0,138.5662,138.5862,138.1573,138.1673,13300.0
2012-08-17 15:20:00,138.53,138.6,138.03,138.11,10700.0,138.1573,138.2271,137.6587,137.7384,10700.0
2012-08-17 15:30:00,138.17,138.39,138.02,138.15,14800.0,137.7983,138.0177,137.6487,137.7783,14800.0
2012-08-17 15:40:00,138.1,138.19,137.98,138.06,8000.0,137.7285,137.8182,137.6088,137.6886,8000.0
2012-08-17 15:50:00,138.05,138.15,137.76,138.02,24200.0,137.6786,137.7783,137.3894,137.6487,24200.0
2012-08-20 09:30:00,138.06,138.37,136.84,137.05,15400.0,137.6886,137.9977,136.4719,136.6813,15400.0
2012-08-20 09:40:00,137.13,138.33,137.13,138.28,7800.0,136.7611,137.9579,136.7611,137.908,7800.0
2012-08-20 09:50:00,138.25,138.25,136.69,136.69,6900.0,137.8781,137.8781,136.3223,136.3223,6900.0
2012-08-20 10:00:00,136.79,137.11,136.67,137.11,3600.0,136.422,136.7411,136.3023,136.7411,3600.0
2012-08-20 10:10:00,136.99,137.02,136.18,136.28,8700.0,136.6215,136.6514,135.8136,135.9134,8700.0
2012-08-20 10:20:00,136.18,136.32,135.86,136.32,10300.0,135.8136,135.9533,135.4945,135.9533,10300.0
2012-08-20 10:30:00,136.26,136.75,136.2,136.64,3300.0,135.8934,136.3821,135.8336,136.2724,3300.0
2012-08-20 10:40:00,136.57,136.93,136.4,136.93,6100.0,136.2026,136.5616,136.033,136.5616,6100.0
2012-08-20 10:50:00,136.82,136.95,136.46,136.68,11500.0,136.4519,136.5816,136.0929,136.3123,11500.0
2012-08-20 11:00:00,136.7,136.88,136.49,136.86,3000.0,136.3322,136.5118,136.1228,136.4918,3000.0
2012-08-20 11:10:00,136.75,136.79,136.11,136.2,7100.0,136.3821,136.422,135.7438,135.8336,7100.0
2012-08-20 11:20:00,136.23,136.38,136.04,136.04,3900.0,135.8635,136.0131,135.674,135.674,3900.0
2012-08-20 11:30:00,136.19,136.28,136.04,136.26,4500.0,135.8236,135.9134,135.674,135.8934,4500.0
2012-08-20 11:40:00,136.36,136.47,136.21,136.33,4400.0,135.9932,136.1029,135.8436,135.9632,4400.0
2012-08-20 11:50:00,136.39,136.52,136.31,136.4,2800.0,136.0231,136.1527,135.9433,136.033,2800.0
2012-08-20 12:00:00,136.44,136.47,136.2,136.27,3500.0,136.0729,136.1029,135.8336,135.9034,3500.0
2012-08-20 12:10:00,136.3,136.69,136.3,136.56,3500.0,135.9333,136.3223,135.9333,136.1926,3500.0
2012-08-20 12:20:00,136.63,136.76,136.61,136.72,3000.0,136.2624,136.3921,136.2425,136.3522,3000.0
2012-08-20 12:30:00,136.62,136.7,136.35,136.35,2200.0,136.2525,136.3322,135.9832,135.9832,2200.0
2012-08-20 12:40:00,136.32,136.52,136.2,136.28,2100.0,135.9533,136.1527,135.8336,135.9134,2100.0
2012-08-20 12:50:00,136.21,136.23,136.04,136.21,4300.0,135.8436,135.8635,135.674,135.8436,4300.0
2012-08-20 13:00:00,136.23,136.23,136.1,136.18,1900.0,135.8635,135.8635,135.7339,135.8136,1900.0
2012-08-20 13:10:00,136.18,136.2,136.11,136.16,1900.0,135.8136,135.8336,135.7438,135.7937,1900.0
2012-08-20 13:20:00,136.22,136.44,136.2,136.28,7100.0,135.8535,136.0729,135.8336,135.9134,7100.0
2012-08-20 13:30:00,136.36,136.53,136.24,136.25,23000.0,135.9932,136.1627,135.8735,135.8835,23000.0
2012-08-20 13:40:00,136.28,136.34,136.2,136.32,1600.0,135.9134,135.9732,135.8336,135.9533,1600.0
2012-08-20 13:50:00,136.35,136.46,136.34,136.46,2500.0,135.9832,136.0929,135.9732,136.0929,2500.0
2012-08-20 14:00:00,136.39,136.46,136.28,136.46,3500.0,136.0231,136.0929,135.9134,136.0929,3500.0
2012-08-20 14:10:00,136.41,136.67,136.41,136.57,3400.0,136.043,136.3023,136.043,136.2026,3400.0
2012-08-20 14:20:00,136.58,136.58,136.47,136.5,3100.0,136.2126,136.2126,136.1029,136.1328,3100.0
2012-08-20 14:30:00,136.56,136.67,136.47,136.59,3300.0,136.1926,136.3023,136.1029,136.2225,3300.0
2012-08-20 14:40:00,136.6,136.67,136.51,136.55,3700.0,136.2325,136.3023,136.1428,136.1826,3700.0
2012-08-20 14:50:00,136.55,136.67,136.21,136.21,24600.0,136.1826,136.3023,135.8436,135.8436,24600.0
2012-08-20 15:00:00,136.27,136.29,135.73,135.89,19200.0,135.9034,135.9233,135.3649,135.5244,19200.0
2012-08-20 15:10:00,135.96,136.07,135.81,136.06,5600.0,135.5942,135.7039,135.4446,135.694,5600.0
2012-08-20 15:20:00,136.0,136.73,136.0,136.73,20400.0,135.6341,136.3622,135.6341,136.3622,20400.0
2012-08-20 15:30:00,136.74,136.81,135.98,136.17,26200.0,136.3721,136.4419,135.6142,135.8037,26200.0
2012-08-20 15:40:00,136.18,136.51,135.94,136.25,26500.0,135.8136,136.1428,135.5743,135.8835,26500.0
2012-08-20 15:50:00,136.31,136.63,136.18,136.37,26000.0,135.9433,136.2624,135.8136,136.0031,26000.0
2012-08-21 09:30:00,135.99,136.98,135.86,136.03,20400.0,135.6242,136.6115,135.4945,135.664,20400.0
2012-08-21 09:40:00,135.83,136.78,135.83,136.7,14600.0,135.4646,136.412,135.4646,136.3322,14600.0
2012-08-21 09:50:00,136.83,137.14,136.2,136.96,11900.0,136.4619,136.7711,135.8336,136.5915,11900.0
2012-08-21 10:00:00,137.13,137.53,137.0,137.0,26400.0,136.7611,137.16,136.6314,136.6314,26400.0
2012-08-21 10:10:00,136.93,137.06,136.66,136.66,2600.0,136.5616,136.6913,136.2923,136.2923,2600.0
2012-08-21 10:20:00,136.65,137.06,136.62,136.8,5000.0,136.2824,136.6913,136.2525,136.432,5000.0
2012-08-21 10:30:00,136.91,137.15,136.69,137.15,9900.0,136.5417,136.781,136.3223,136.781,9900.0
2012-08-21 10:40:00,137.15,137.15,136.89,136.96,8100.0,136.781,136.781,136.5217,136.5915,8100.0
2012-08-21 10:50:00,136.97,136.98,136.2,136.2,7700.0,136.6015,136.6115,135.8336,135.8336,7700.0
2012-08-21 11:00:00,136.28,136.28,135.4,135.83,15500.0,135.9134,135.9134,135.0357,135.4646,15500.0
2012-08-21 11:10:00,135.87,136.19,135.72,135.97,24100.0,135.5045,135.8236,135.3549,135.6042,24100.0
2012-08-21 11:20:00,135.97,136.05,135.48,135.52,22200.0,135.6042,135.684,135.1155,135.1554,22200.0
2012-08-21 11:30:00,135.48,135.77,135.4,135.5,12100.0,135.1155,135.4047,135.0357,135.1355,12100.0
2012-08-21 11:40:00,135.45,135.45,134.53,134.59,29700.0,135.0856,135.0856,134.1681,134.2279,29700.0
2012-08-21 11:50:00,134.71,135.34,134.6,135.01,11200.0,134.3476,134.9759,134.2379,134.6468,11200.0
2012-08-21 12:00:00,134.78,134.78,134.34,134.77,3700.0,134.4174,134.4174,133.9786,134.4074,3700.0
2012-08-21 12:10:00,134.8,134.95,134.65,134.77,2100.0,134.4374,134.5869,134.2878,134.4074,2100.0
2012-08-21 12:20:00,134.71,135.07,134.6,135.03,7400.0,134.3476,134.7066,134.2379,134.6667,7400.0
2012-08-21 12:30:00,135.14,135.28,134.95,135.17,5300.0,134.7764,134.9161,134.5869,134.8064,5300.0
2012-08-21 12:40:00,135.29,135.3,135.06,135.07,1900.0,134.926,134.936,134.6967,134.7066,1900.0
2012-08-21 12:50:00,135.05,135.33,134.91,135.33,3800.0,134.6867,134.9659,134.5471,134.9659,3800.0
2012-08-21 13:00:00,135.32,135.32,134.58,134.58,7600.0,134.956,134.956,134.2179,134.2179,7600.0
2012-08-21 13:10:00,134.57,134.57,133.7,134.45,15900.0,134.208,134.208,133.3403,134.0883,15900.0
2012-08-21 13:20:00,134.36,134.36,133.92,133.92,1200.0,133.9985,133.9985,133.5597,133.5597,1200.0
2012-08-21 13:30:00,134.04,134.27,133.77,134.1,7000.0,133.6794,133.9088,133.4101,133.7392,7000.0
2012-08-21 13:40:00,134.1,134.16,133.75,133.83,7700.0,133.7392,133.7991,133.3902,133.47,7700.0
2012-08-21 13:50:00,133.82,134.32,133.82,134.31,4400.0,133.46,133.9586,133.46,133.9487,4400.0
2012-08-21 14:00:00,134.39,134.5,134.28,134.3,5600.0,134.0285,134.1382,133.9188,133.9387,5600.0
2012-08-21 14:10:00,134.14,134.24,134.08,134.09,4000.0,133.7791,133.8789,133.7193,133.7293,4000.0
2012-08-21 14:20:00,133.99,134.46,133.95,134.29,6400.0,133.6295,134.0983,133.5896,133.9287,6400.0
2012-08-21 14:30:00,134.29,134.3,134.09,134.15,5500.0,133.9287,133.9387,133.7293,133.7891,5500.0
2012-08-21 14:40:00,134.18,134.21,133.95,134.05,3500.0,133.819,133.8489,133.5896,133.6894,3500.0
2012-08-21 14:50:00,134.05,134.19,133.84,133.85,4800.0,133.6894,133.829,133.4799,133.4899,4800.0
2012-08-21 15:00:00,133.87,134.15,133.76,134.04,3700.0,133.5099,133.7891,133.4001,133.6794,3700.0
2012-08-21 15:10:00,134.16,134.16,133.7,133.71,7500.0,133.7991,133.7991,133.3403,133.3503,7500.0
2012-08-21 15:20:00,133.71,134.08,133.65,134.08,11900.0,133.3503,133.7193,133.2904,133.7193,11900.0
2012-08-21 15:30:00,134.1,134.37,133.82,134.15,12700.0,133.7392,134.0085,133.46,133.7891,12700.0
2012-08-21 15:40:00,134.15,134.63,134.15,134.55,12900.0,133.7891,134.2678,133.7891,134.188,12900.0
2012-08-21 15:50:00,134.53,134.72,134.36,134.69,29900.0,134.1681,134.3576,133.9985,134.3276,29900.0
2012-08-22 09:30:00,134.71,135.22,134.01,134.49,9200.0,134.3476,134.8562,133.6495,134.1282,9200.0
2012-08-22 09:40:00,134.45,135.6,134.45,135.4,6800.0,134.0883,135.2352,134.0883,135.0357,6800.0
2012-08-22 09:50:00,135.24,135.53,134.62,135.2,12900.0,134.8762,135.1654,134.2578,134.8363,12900.0
2012-08-22 10:00:00,135.1,135.41,134.73,135.18,6400.0,134.7365,135.0457,134.3675,134.8163,6400.0
2012-08-22 10:10:00,135.03,135.08,134.24,134.45,4900.0,134.6667,134.7166,133.8789,134.0883,4900.0
2012-08-22 10:20:00,134.51,135.03,134.51,135.03,31700.0,134.1481,134.6667,134.1481,134.6667,31700.0
2012-08-22 10:30:00,135.05,135.24,134.68,134.79,11000.0,134.6867,134.8762,134.3177,134.4274,11000.0
2012-08-22 10:40:00,134.69,135.21,134.63,135.1,3200.0,134.3276,134.8462,134.2678,134.7365,3200.0
2012-08-22 10:50:00,135.0,135.4,134.93,135.28,5100.0,134.6368,135.0357,134.567,134.9161,5100.0
2012-08-22 11:00:00,135.31,135.4,135.03,135.36,4900.0,134.946,135.0357,134.6667,134.9958,4900.0
2012-08-22 11:10:00,135.33,135.36,134.91,134.91,9800.0,134.9659,134.9958,134.5471,134.5471,9800.0
2012-08-22 11:20:00,134.97,135.37,134.9,135.08,7300.0,134.6069,135.0058,134.5371,134.7166,7300.0
2012-08-22 11:30:00,134.96,135.39,134.86,135.39,2500.0,134.5969,135.0258,134.4972,135.0258,2500.0
2012-08-22 11:40:00,135.39,135.49,135.14,135.37,5500.0,135.0258,135.1255,134.7764,135.0058,5500.0
2012-08-22 11:50:00,135.42,136.2,135.4,136.15,14300.0,135.0557,135.8336,135.0357,135.7837,14300.0
2012-08-22 12:00:00,136.09,136.37,135.9,135.91,14600.0,135.7239,136.0031,135.5344,135.5444,14600.0
2012-08-22 12:10:00,135.9,136.02,135.39,135.73,14100.0,135.5344,135.6541,135.0258,135.3649,14100.0
2012-08-22 12:20:00,135.73,135.99,135.73,135.91,4400.0,135.3649,135.6242,135.3649,135.5444,4400.0
2012-08-22 12:30:00,135.87,136.2,135.6,135.6,5600.0,135.5045,135.8336,135.2352,135.2352,5600.0
2012-08-22 12:40:00,135.53,136.18,135.53,136.1,8300.0,135.1654,135.8136,135.1654,135.7339,8300.0
2012-08-22 12:50:00,136.09,136.1,135.68,135.79,7300.0,135.7239,135.7339,135.315,135.4247,7300.0
2012-08-22 13:00:00,135.8,136.05,135.8,136.02,3100.0,135.4347,135.684,135.4347,135.6541,3100.0
2012-08-22 13:10:00,135.96,136.06,135.86,135.9,9600.0,135.5942,135.694,135.4945,135.5344,9600.0
2012-08-22 13:20:00,135.89,136.66,135.89,136.66,9000.0,135.5244,136.2923,135.5244,136.2923,9000.0
2012-08-22 13:30:00,136.74,136.86,136.64,136.65,7800.0,136.3721,136.4918,136.2724,136.2824,7800.0
2012-08-22 13:40:00,136.64,136.95,136.61,136.78,7400.0,136.2724,136.5816,136.2425,136.412,7400.0
2012-08-22 13:50:00,136.73,137.07,136.73,136.86,9000.0,136.3622,136.7012,136.3622,136.4918,9000.0
2012-08-22 14:00:00,136.86,137.5,136.86,137.15,10200.0,136.4918,137.1301,136.4918,136.781,10200.0
2012-08-22 14:10:00,137.2,137.43,137.01,137.04,7300.0,136.8309,137.0603,136.6414,136.6713,7300.0
2012-08-22 14:20:00,137.03,137.78,137.03,137.78,16600.0,136.6614,137.4093,136.6614,137.4093,16600.0
2012-08-22 14:30:00,137.8,138.98,137.67,138.95,58500.0,137.4293,138.6061,137.2996,138.5762,58500.0
2012-08-22 14:40:00,138.89,139.48,138.5,139.1,34100.0,138.5163,139.1048,138.1274,138.7258,34100.0
2012-08-22 14:50:00,139.0,139.39,138.86,138.86,19900.0,138.6261,139.015,138.4864,138.4864,19900.0
2012-08-22 15:00:00,138.86,139.11,138.6,138.91,31600.0,138.4864,138.7358,138.2271,138.5363,31600.0
2012-08-22 15:10:00,138.8,139.0,138.77,138.83,13100.0,138.4266,138.6261,138.3967,138.4565,13100.0
2012-08-22 15:20:00,138.85,138.99,138.78,138.85,13200.0,138.4765,138.6161,138.4066,138.4765,13200.0
2012-08-22 15:30:00,138.85,139.0,138.63,138.99,19600.0,138.4765,138.6261,138.257,138.6161,19600.0
2012-08-22 15:40:00,138.91,139.0,138.57,138.86,23000.0,138.5363,138.6261,138.1972,138.4864,23000.0
2012-08-22 15:50:00,138.83,139.06,138.55,138.71,46600.0,138.4565,138.6859,138.1773,138.3368,46600.0
2012-08-23 09:30:00,138.61,138.69,137.88,138.59,12600.0,138.2371,138.3169,137.5091,138.2172,12600.0
2012-08-23 09:40:00,138.65,141.0,138.65,139.76,89100.0,138.277,140.6207,138.277,139.384,89100.0
2012-08-23 09:50:00,139.7,140.22,139.0,139.84,29700.0,139.3242,139.8428,138.6261,139.4638,29700.0
2012-08-23 10:00:00,139.51,140.5,139.51,140.32,43900.0,139.1347,140.122,139.1347,139.9425,43900.0
2012-08-23 10:10:00,140.21,140.22,139.13,139.63,18200.0,139.8328,139.8428,138.7557,139.2544,18200.0
2012-08-23 10:20:00,139.57,139.79,139.32,139.65,8600.0,139.1945,139.4139,138.9452,139.2743,8600.0
2012-08-23 10:30:00,139.69,139.87,139.19,139.87,7000.0,139.3142,139.4937,138.8155,139.4937,7000.0
2012-08-23 10:40:00,139.98,143.18,139.83,142.99,78300.0,139.6034,142.7948,139.4538,142.6053,78300.0
2012-08-23 10:50:00,143.22,143.74,142.87,143.44,93400.0,142.8347,143.3533,142.4856,143.0541,93400.0
2012-08-23 11:00:00,143.29,144.46,143.08,144.0,86400.0,142.9045,144.0714,142.6951,143.6126,86400.0
2012-08-23 11:10:00,144.03,145.81,143.98,144.52,105800.0,143.6425,145.4177,143.5927,144.1312,105800.0
2012-08-23 11:20:00,144.5,145.02,143.86,144.1,37600.0,144.1113,144.6299,143.473,143.7123,37600.0
2012-08-23 11:30:00,144.09,144.09,142.63,142.7,37000.0,143.7024,143.7024,142.2463,142.3161,37000.0
2012-08-23 11:40:00,142.75,143.1,142.08,142.95,33200.0,142.366,142.715,141.6978,142.5654,33200.0
2012-08-23 11:50:00,142.94,142.97,142.38,142.53,11700.0,142.5555,142.5854,141.997,142.1466,11700.0
2012-08-23 12:00:00,142.72,142.79,140.81,141.51,46700.0,142.336,142.4059,140.4312,141.1293,46700.0
2012-08-23 12:10:00,141.5,141.52,140.34,141.32,38100.0,141.1193,141.1393,139.9624,140.9398,38100.0
2012-08-23 12:20:00,141.45,141.45,140.87,141.0,5900.0,141.0695,141.0695,140.491,140.6207,5900.0
2012-08-23 12:30:00,140.97,141.87,140.97,141.57,10300.0,140.5908,141.4883,140.5908,141.1891,10300.0
2012-08-23 12:40:00,141.44,142.38,141.4,141.91,8900.0,141.0595,141.997,141.0196,141.5282,8900.0
2012-08-23 12:50:00,141.78,141.87,140.49,141.21,21400.0,141.3986,141.4883,140.112,140.8301,21400.0
2012-08-23 13:00:00,141.25,141.71,140.74,141.56,19200.0,140.87,141.3288,140.3614,141.1792,19200.0
2012-08-23 13:10:00,141.62,141.62,140.75,141.2,19200.0,141.239,141.239,140.3713,140.8201,19200.0
2012-08-23 13:20:00,141.21,141.39,140.88,141.23,12100.0,140.8301,141.0096,140.501,140.8501,12100.0
2012-08-23 13:30:00,141.14,142.19,141.14,142.03,9800.0,140.7603,141.8075,140.7603,141.6479,9800.0
2012-08-23 13:40:00,142.05,142.84,142.0,142.74,16200.0,141.6678,142.4557,141.618,142.356,16200.0
2012-08-23 13:50:00,142.72,143.0,142.31,142.83,14200.0,142.336,142.6153,141.9271,142.4457,14200.0
2012-08-23 14:00:00,142.63,143.29,142.31,143.29,30600.0,142.2463,142.9045,141.9271,142.9045,30600.0
2012-08-23 14:10:00,143.15,143.43,142.88,143.09,12200.0,142.7649,143.0441,142.4956,142.705,12200.0
2012-08-23 14:20:00,143.17,143.47,142.86,143.45,8100.0,142.7848,143.084,142.4757,143.0641,8100.0
2012-08-23 14:30:00,143.49,143.51,143.29,143.5,21300.0,143.104,143.1239,142.9045,143.1139,21300.0
2012-08-23 14:40:00,143.5,143.9,143.45,143.65,28100.0,143.1139,143.5129,143.0641,143.2635,28100.0
2012-08-23 14:50:00,143.66,143.7,142.87,143.07,23700.0,143.2735,143.3134,142.4856,142.6851,23700.0
2012-08-23 15:00:00,143.17,143.6,143.04,143.6,20700.0,142.7848,143.2137,142.6552,143.2137,20700.0
2012-08-23 15:10:00,143.62,143.81,143.14,143.34,36400.0,143.2336,143.4231,142.7549,142.9544,36400.0
2012-08-23 15:20:00,143.4,143.7,142.8,143.67,44500.0,143.0142,143.3134,142.4158,143.2835,44500.0
2012-08-23 15:30:00,143.52,143.9,143.48,143.65,29600.0,143.1339,143.5129,143.094,143.2635,29600.0
2012-08-23 15:40:00,143.64,143.8,143.28,143.52,34500.0,143.2536,143.4131,142.8945,143.1339,34500.0
2012-08-23 15:50:00,143.45,143.5,142.71,142.75,74800.0,143.0641,143.1139,142.3261,142.366,74800.0
2012-08-24 09:30:00,142.41,144.71,142.41,144.25,50200.0,142.0269,144.3207,142.0269,143.8619,50200.0
2012-08-24 09:40:00,144.06,144.54,143.84,144.44,23300.0,143.6724,144.1511,143.453,144.0514,23300.0
2012-08-24 09:50:00,144.48,146.14,144.48,145.63,43600.0,144.0913,145.7468,144.0913,145.2382,43600.0
2012-08-24 10:00:00,145.49,145.66,144.55,145.27,24800.0,145.0986,145.2681,144.1611,144.8792,24800.0
2012-08-24 10:10:00,145.35,145.8,144.71,145.52,23000.0,144.959,145.4078,144.3207,145.1285,23000.0
2012-08-24 10:20:00,145.45,145.68,145.15,145.2,7800.0,145.0587,145.2881,144.7595,144.8094,7800.0
2012-08-24 10:30:00,145.06,145.45,145.04,145.35,27700.0,144.6697,145.0587,144.6498,144.959,27700.0
2012-08-24 10:40:00,145.45,145.45,144.8,145.02,28700.0,145.0587,145.0587,144.4104,144.6299,28700.0
2012-08-24 10:50:00,144.76,145.22,144.57,144.73,24300.0,144.3706,144.8293,144.1811,144.3406,24300.0
2012-08-24 11:00:00,144.88,145.68,144.83,145.58,32800.0,144.4902,145.2881,144.4404,145.1884,32800.0
2012-08-24 11:10:00,145.68,146.25,145.27,145.97,23300.0,145.2881,145.8565,144.8792,145.5773,23300.0
2012-08-24 11:20:00,145.87,145.88,144.87,145.16,18000.0,145.4776,145.4875,144.4803,144.7695,18000.0
2012-08-24 11:30:00,145.2,145.54,144.8,144.88,22800.0,144.8094,145.1485,144.4104,144.4902,22800.0
2012-08-24 11:40:00,144.91,144.97,144.71,144.72,14300.0,144.5202,144.58,144.3207,144.3307,14300.0
2012-08-24 11:50:00,144.7,145.05,144.7,144.95,11100.0,144.3107,144.6598,144.3107,144.56,11100.0
2012-08-24 12:00:00,145.02,145.02,144.7,144.73,5600.0,144.6299,144.6299,144.3107,144.3406,5600.0
2012-08-24 12:10:00,144.7,144.72,144.5,144.51,5100.0,144.3107,144.3307,144.1113,144.1212,5100.0
2012-08-24 12:20:00,144.59,144.7,144.5,144.63,7200.0,144.201,144.3107,144.1113,144.2409,7200.0
2012-08-24 12:30:00,144.67,144.71,144.37,144.52,7600.0,144.2808,144.3207,143.9816,144.1312,7600.0
2012-08-24 12:40:00,144.5,144.62,144.22,144.53,10100.0,144.1113,144.2309,143.832,144.1412,10100.0
2012-08-24 12:50:00,144.5,144.77,144.49,144.63,9200.0,144.1113,144.3805,144.1013,144.2409,9200.0
2012-08-24 13:00:00,144.62,144.62,144.33,144.51,11200.0,144.2309,144.2309,143.9417,144.1212,11200.0
2012-08-24 13:10:00,144.58,144.58,144.33,144.49,3900.0,144.191,144.191,143.9417,144.1013,3900.0
2012-08-24 13:20:00,144.54,144.66,144.52,144.63,2600.0,144.1511,144.2708,144.1312,144.2409,2600.0
2012-08-24 13:30:00,144.64,144.77,144.47,144.54,7900.0,144.2509,144.3805,144.0813,144.1511,7900.0
2012-08-24 13:40:00,144.5,145.0,144.5,144.8,7700.0,144.1113,144.6099,144.1113,144.4104,7700.0
2012-08-24 13:50:00,144.82,145.08,144.7,144.72,5600.0,144.4304,144.6897,144.3107,144.3307,5600.0
2012-08-24 14:00:00,144.71,144.98,144.71,144.94,7400.0,144.3207,144.59,144.3207,144.5501,7400.0
2012-08-24 14:10:00,144.95,144.95,144.75,144.92,3500.0,144.56,144.56,144.3606,144.5301,3500.0
2012-08-24 14:20:00,144.96,145.44,144.93,145.3,9600.0,144.57,145.0487,144.5401,144.9091,9600.0
2012-08-24 14:30:00,145.25,145.4,144.83,144.94,11100.0,144.8592,145.0088,144.4404,144.5501,11100.0
2012-08-24 14:40:00,144.92,145.11,144.83,145.11,2900.0,144.5301,144.7196,144.4404,144.7196,2900.0
2012-08-24 14:50:00,145.1,145.23,145.06,145.06,3800.0,144.7096,144.8393,144.6697,144.6697,3800.0
2012-08-24 15:00:00,145.14,145.15,144.93,144.94,5700.0,144.7495,144.7595,144.5401,144.5501,5700.0
2012-08-24 15:10:00,145.07,145.5,145.03,145.38,11700.0,144.6797,145.1086,144.6398,144.9889,11700.0
2012-08-24 15:20:00,145.43,145.5,144.92,145.23,15000.0,145.0388,145.1086,144.5301,144.8393,15000.0
2012-08-24 15:30:00,145.17,145.54,145.12,145.39,10900.0,144.7795,145.1485,144.7296,144.9989,10900.0
2012-08-24 15:40:00,145.45,145.69,145.21,145.21,15000.0,145.0587,145.2981,144.8193,144.8193,15000.0
2012-08-24 15:50:00,145.12,145.28,145.0,145.09,31100.0,144.7296,144.8892,144.6099,144.6997,31100.0
2012-08-27 09:30:00,144.38,144.77,143.7,144.01,24300.0,143.9916,144.3805,143.3134,143.6226,24300.0
2012-08-27 09:40:00,144.02,144.13,143.38,144.13,15700.0,143.6325,143.7423,142.9943,143.7423,15700.0
2012-08-27 09:50:00,144.06,144.24,143.71,143.89,11000.0,143.6724,143.852,143.3234,143.5029,11000.0
2012-08-27 10:00:00,143.85,144.2,143.34,143.89,12300.0,143.463,143.8121,142.9544,143.5029,12300.0
2012-08-27 10:10:00,143.86,145.05,143.7,145.0,12200.0,143.473,144.6598,143.3134,144.6099,12200.0
2012-08-27 10:20:00,145.19,145.31,144.66,144.91,13800.0,144.7994,144.9191,144.2708,144.5202,13800.0
2012-08-27 10:30:00,144.96,145.2,144.72,145.12,5000.0,144.57,144.8094,144.3307,144.7296,5000.0
2012-08-27 10:40:00,145.06,145.5,145.01,145.29,7700.0,144.6697,145.1086,144.6199,144.8991,7700.0
2012-08-27 10:50:00,145.29,145.59,145.2,145.46,8700.0,144.8991,145.1983,144.8094,145.0687,8700.0
2012-08-27 11:00:00,145.4,145.97,145.2,145.45,11000.0,145.0088,145.5773,144.8094,145.0587,11000.0
2012-08-27 11:10:00,145.4,146.37,145.12,146.21,15200.0,145.0088,145.9762,144.7296,145.8167,15200.0
2012-08-27 11:20:00,146.14,146.25,145.57,145.76,7300.0,145.7468,145.8565,145.1784,145.3679,7300.0
2012-08-27 11:30:00,145.95,146.23,145.72,146.0,7800.0,145.5574,145.8366,145.328,145.6072,7800.0
2012-08-27 11:40:00,145.94,146.11,145.65,145.88,1500.0,145.5474,145.7169,145.2582,145.4875,1500.0
2012-08-27 11:50:00,145.83,145.83,145.48,145.56,3200.0,145.4377,145.4377,145.0886,145.1684,3200.0
2012-08-27 12:00:00,145.48,145.94,145.48,145.8,5600.0,145.0886,145.5474,145.0886,145.4078,5600.0
2012-08-27 12:10:00,145.78,145.78,145.17,145.22,14300.0,145.3878,145.3878,144.7795,144.8293,14300.0
2012-08-27 12:20:00,145.36,145.36,144.77,145.18,7800.0,144.9689,144.9689,144.3805,144.7894,7800.0
2012-08-27 12:30:00,145.05,145.28,144.82,144.96,4000.0,144.6598,144.8892,144.4304,144.57,4000.0
2012-08-27 12:40:00,145.11,145.31,145.06,145.1,5200.0,144.7196,144.9191,144.6697,144.7096,5200.0
2012-08-27 12:50:00,145.05,145.18,145.05,145.15,1300.0,144.6598,144.7894,144.6598,144.7595,1300.0
2012-08-27 13:00:00,145.09,145.18,144.83,145.17,5500.0,144.6997,144.7894,144.4404,144.7795,5500.0
2012-08-27 13:10:00,145.1,145.12,144.88,145.07,21200.0,144.7096,144.7296,144.4902,144.6797,21200.0
2012-08-27 13:20:00,144.94,145.46,144.94,145.46,1900.0,144.5501,145.0687,144.5501,145.0687,1900.0
2012-08-27 13:30:00,145.69,145.89,145.62,145.62,3000.0,145.2981,145.4975,145.2282,145.2282,3000.0
2012-08-27 13:40:00,145.67,145.87,145.4,145.46,11000.0,145.2781,145.4776,145.0088,145.0687,11000.0
2012-08-27 13:50:00,145.38,145.62,145.2,145.56,2000.0,144.9889,145.2282,144.8094,145.1684,2000.0
2012-08-27 14:00:00,145.67,145.81,145.29,145.4,8600.0,145.2781,145.4177,144.8991,145.0088,8600.0
2012-08-27 14:10:00,145.36,145.57,145.2,145.28,3800.0,144.9689,145.1784,144.8094,144.8892,3800.0
2012-08-27 14:20:00,145.41,145.7,145.38,145.7,3200.0,145.0188,145.308,144.9889,145.308,3200.0
2012-08-27 14:30:00,145.36,145.69,145.35,145.62,2300.0,144.9689,145.2981,144.959,145.2282,2300.0
2012-08-27 14:40:00,145.73,145.95,145.35,145.63,28100.0,145.3379,145.5574,144.959,145.2382,28100.0
2012-08-27 14:50:00,145.67,146.0,145.5,145.57,9400.0,145.2781,145.6072,145.1086,145.1784,9400.0
2012-08-27 15:00:00,145.6,145.93,145.36,145.67,16700.0,145.2083,145.5374,144.9689,145.2781,16700.0
2012-08-27 15:10:00,145.77,145.9,145.31,145.79,39700.0,145.3778,145.5075,144.9191,145.3978,39700.0
2012-08-27 15:20:00,145.7,146.0,145.57,145.66,14100.0,145.308,145.6072,145.1784,145.2681,14100.0
2012-08-27 15:30:00,145.79,145.99,145.56,145.62,18600.0,145.3978,145.5972,145.1684,145.2282,18600.0
2012-08-27 15:40:00,145.62,145.8,145.4,145.59,23900.0,145.2282,145.4078,145.0088,145.1983,23900.0
2012-08-27 15:50:00,145.59,145.76,145.35,145.6,52600.0,145.1983,145.3679,144.959,145.2083,52600.0
2012-08-28 09:30:00,145.54,145.64,144.17,145.31,19500.0,145.1485,145.2482,143.7821,144.9191,19500.0
2012-08-28 09:40:00,145.32,145.99,145.19,145.44,18800.0,144.9291,145.5972,144.7994,145.0487,18800.0
2012-08-28 09:50:00,145.47,145.63,144.69,145.22,9700.0,145.0786,145.2382,144.3007,144.8293,9700.0
2012-08-28 10:00:00,145.2,145.39,144.71,145.37,9800.0,144.8094,144.9989,144.3207,144.9789,9800.0
2012-08-28 10:10:00,145.5,145.5,144.59,144.78,12800.0,145.1086,145.1086,144.201,144.3905,12800.0
2012-08-28 10:20:00,144.9,145.28,144.79,144.94,11300.0,144.5102,144.8892,144.4005,144.5501,11300.0
2012-08-28 10:30:00,144.95,145.03,144.32,144.61,12900.0,144.56,144.6398,143.9317,144.221,12900.0
2012-08-28 10:40:00,144.62,144.75,144.37,144.53,2300.0,144.2309,144.3606,143.9816,144.1412,2300.0
2012-08-28 10:50:00,144.7,144.8,144.29,144.29,5400.0,144.3107,144.4104,143.9018,143.9018,5400.0
2012-08-28 11:00:00,144.29,144.67,144.0,144.67,11400.0,143.9018,144.2808,143.6126,144.2808,11400.0
2012-08-28 11:10:00,144.67,144.67,144.09,144.19,5900.0,144.2808,144.2808,143.7024,143.8021,5900.0
2012-08-28 11:20:00,144.26,144.62,144.21,144.33,11500.0,143.8719,144.2309,143.822,143.9417,11500.0
2012-08-28 11:30:00,144.21,144.81,144.13,144.72,8900.0,143.822,144.4204,143.7423,144.3307,8900.0
2012-08-28 11:40:00,144.68,145.23,144.59,145.1,10500.0,144.2908,144.8393,144.201,144.7096,10500.0
2012-08-28 11:50:00,145.09,145.25,144.65,144.74,22100.0,144.6997,144.8592,144.2609,144.3506,22100.0
2012-08-28 12:00:00,144.78,145.07,144.57,144.77,55000.0,144.3905,144.6797,144.1811,144.3805,55000.0
2012-08-28 12:10:00,144.76,145.19,144.55,144.97,24900.0,144.3706,144.7994,144.1611,144.58,24900.0
2012-08-28 12:20:00,144.95,145.06,144.91,145.02,2300.0,144.56,144.6697,144.5202,144.6299,2300.0
2012-08-28 12:30:00,144.94,145.11,144.85,144.91,1600.0,144.5501,144.7196,144.4603,144.5202,1600.0
2012-08-28 12:40:00,144.91,145.56,144.91,145.55,9200.0,144.5202,145.1684,144.5202,145.1584,9200.0
2012-08-28 12:50:00,145.58,145.87,145.47,145.87,4900.0,145.1884,145.4776,145.0786,145.4776,4900.0
2012-08-28 13:00:00,145.86,145.98,145.35,145.96,16000.0,145.4676,145.5873,144.959,145.5673,16000.0
2012-08-28 13:10:00,145.93,147.11,145.93,147.11,48700.0,145.5374,146.7142,145.5374,146.7142,48700.0
2012-08-28 13:20:00,147.12,147.4,146.98,147.36,40400.0,146.7242,147.0035,146.5846,146.9636,40400.0
2012-08-28 13:30:00,147.36,147.37,146.79,147.07,41700.0,146.9636,146.9735,146.3951,146.6743,41700.0
2012-08-28 13:40:00,147.0,147.07,146.69,146.93,3800.0,146.6045,146.6743,146.2954,146.5347,3800.0
2012-08-28 13:50:00,146.82,146.98,146.78,146.98,800.0,146.425,146.5846,146.3851,146.5846,800.0
2012-08-28 14:00:00,146.82,146.84,146.44,146.44,2500.0,146.425,146.445,146.046,146.046,2500.0
2012-08-28 14:10:00,146.32,146.49,146.05,146.39,9500.0,145.9264,146.0959,145.6571,145.9962,9500.0
2012-08-28 14:20:00,146.39,146.57,145.93,146.1,13000.0,145.9962,146.1757,145.5374,145.707,13000.0
2012-08-28 14:30:00,146.15,146.28,145.93,146.13,4400.0,145.7568,145.8865,145.5374,145.7369,4400.0
2012-08-28 14:40:00,146.01,146.17,145.91,146.11,32700.0,145.6172,145.7768,145.5175,145.7169,32700.0
2012-08-28 14:50:00,146.12,146.4,146.08,146.3,25500.0,145.7269,146.0061,145.687,145.9064,25500.0
2012-08-28 15:00:00,146.36,146.9,146.36,146.72,13700.0,145.9663,146.5048,145.9663,146.3253,13700.0
2012-08-28 15:10:00,146.76,147.16,146.76,146.96,12700.0,146.3652,146.7641,146.3652,146.5646,12700.0
2012-08-28 15:20:00,147.04,147.06,146.57,146.57,9200.0,146.6444,146.6644,146.1757,146.1757,9200.0
2012-08-28 15:30:00,146.64,146.8,146.27,146.7,9900.0,146.2455,146.4051,145.8765,146.3053,9900.0
2012-08-28 15:40:00,146.7,147.0,146.54,146.54,14200.0,146.3053,146.6045,146.1458,146.1458,14200.0
2012-08-28 15:50:00,146.65,146.98,146.51,146.77,41000.0,146.2555,146.5846,146.1158,146.3751,41000.0
2012-08-29 09:30:00,146.94,146.98,146.19,146.87,16600.0,146.5447,146.5846,145.7967,146.4749,16600.0
2012-08-29 09:40:00,146.65,146.65,146.15,146.22,10200.0,146.2555,146.2555,145.7568,145.8266,10200.0
2012-08-29 09:50:00,146.23,147.0,146.22,147.0,8100.0,145.8366,146.6045,145.8266,146.6045,8100.0
2012-08-29 10:00:00,146.81,146.98,146.49,146.8,6100.0,146.415,146.5846,146.0959,146.4051,6100.0
2012-08-29 10:10:00,146.75,146.94,146.44,146.55,6600.0,146.3552,146.5447,146.046,146.1557,6600.0
2012-08-29 10:20:00,146.59,146.66,146.29,146.39,13100.0,146.1956,146.2654,145.8964,145.9962,13100.0
2012-08-29 10:30:00,146.46,146.46,145.51,145.51,20400.0,146.066,146.066,145.1185,145.1185,20400.0
2012-08-29 10:40:00,145.52,145.72,145.39,145.39,10700.0,145.1285,145.328,144.9989,144.9989,10700.0
2012-08-29 10:50:00,145.34,145.36,144.75,144.91,10800.0,144.949,144.9689,144.3606,144.5202,10800.0
2012-08-29 11:00:00,144.88,145.32,144.88,145.12,4900.0,144.4902,144.9291,144.4902,144.7296,4900.0
2012-08-29 11:10:00,145.19,145.52,145.11,145.24,6800.0,144.7994,145.1285,144.7196,144.8493,6800.0
2012-08-29 11:20:00,145.23,145.35,145.11,145.23,4300.0,144.8393,144.959,144.7196,144.8393,4300.0
2012-08-29 11:30:00,145.29,145.41,144.77,144.77,17900.0,144.8991,145.0188,144.3805,144.3805,17900.0
2012-08-29 11:40:00,144.77,145.31,144.75,144.76,39400.0,144.3805,144.9191,144.3606,144.3706,39400.0
2012-08-29 11:50:00,144.75,145.38,144.59,145.38,30300.0,144.3606,144.9889,144.201,144.9889,30300.0
2012-08-29 12:00:00,145.48,145.92,145.48,145.55,5300.0,145.0886,145.5274,145.0886,145.1584,5300.0
2012-08-29 12:10:00,145.41,145.66,145.29,145.48,5400.0,145.0188,145.2681,144.8991,145.0886,5400.0
2012-08-29 12:20:00,145.46,145.56,145.35,145.36,1800.0,145.0687,145.1684,144.959,144.9689,1800.0
2012-08-29 12:30:00,145.32,145.5,145.32,145.35,2600.0,144.9291,145.1086,144.9291,144.959,2600.0
2012-08-29 12:40:00,145.34,145.6,145.34,145.44,5300.0,144.949,145.2083,144.949,145.0487,5300.0
2012-08-29 12:50:00,145.53,145.63,145.29,145.32,3800.0,145.1385,145.2382,144.8991,144.9291,3800.0
2012-08-29 13:00:00,145.34,145.73,145.22,145.67,3800.0,144.949,145.3379,144.8293,145.2781,3800.0
2012-08-29 13:10:00,145.72,146.36,145.66,146.33,3400.0,145.328,145.9663,145.2681,145.9363,3400.0
2012-08-29 13:20:00,146.18,146.55,146.18,146.31,4100.0,145.7867,146.1557,145.7867,145.9164,4100.0
2012-08-29 13:30:00,146.36,146.36,146.18,146.19,3800.0,145.9663,145.9663,145.7867,145.7967,3800.0
2012-08-29 13:40:00,146.32,146.78,146.32,146.49,3200.0,145.9264,146.3851,145.9264,146.0959,3200.0
2012-08-29 13:50:00,146.49,146.59,146.28,146.34,5700.0,146.0959,146.1956,145.8865,145.9463,5700.0
2012-08-29 14:00:00,146.38,146.5,145.94,145.94,3700.0,145.9862,146.1059,145.5474,145.5474,3700.0
2012-08-29 14:10:00,146.02,146.21,145.69,145.69,4900.0,145.6272,145.8167,145.2981,145.2981,4900.0
2012-08-29 14:20:00,145.68,146.0,145.59,145.81,3100.0,145.2881,145.6072,145.1983,145.4177,3100.0
2012-08-29 14:30:00,145.78,145.78,145.44,145.48,5100.0,145.3878,145.3878,145.0487,145.0886,5100.0
2012-08-29 14:40:00,145.32,145.59,145.32,145.42,4500.0,144.9291,145.1983,144.9291,145.0288,4500.0
2012-08-29 14:50:00,145.34,145.5,145.09,145.1,4600.0,144.949,145.1086,144.6997,144.7096,4600.0
2012-08-29 15:00:00,145.07,145.33,145.01,145.2,4000.0,144.6797,144.939,144.6199,144.8094,4000.0
2012-08-29 15:10:00,145.2,145.49,145.09,145.22,5500.0,144.8094,145.0986,144.6997,144.8293,5500.0
2012-08-29 15:20:00,145.29,145.45,145.15,145.29,9200.0,144.8991,145.0587,144.7595,144.8991,9200.0
2012-08-29 15:30:00,145.24,145.5,145.08,145.37,12300.0,144.8493,145.1086,144.6897,144.9789,12300.0
2012-08-29 15:40:00,145.3,145.74,145.2,145.27,15700.0,144.9091,145.3479,144.8094,144.8792,15700.0
2012-08-29 15:50:00,145.34,145.61,145.32,145.51,33400.0,144.949,145.2183,144.9291,145.1185,33400.0
2012-08-30 09:30:00,144.53,144.86,143.35,144.31,16000.0,144.1412,144.4703,142.9644,143.9218,16000.0
2012-08-30 09:40:00,144.47,144.81,143.88,144.22,8300.0,144.0813,144.4204,143.4929,143.832,8300.0
2012-08-30 09:50:00,144.49,144.49,143.0,143.04,18000.0,144.1013,144.1013,142.6153,142.6552,18000.0
2012-08-30 10:00:00,143.12,143.31,142.41,143.2,56800.0,142.735,142.9245,142.0269,142.8148,56800.0
2012-08-30 10:10:00,143.13,143.71,143.04,143.38,15700.0,142.7449,143.3234,142.6552,142.9943,15700.0
2012-08-30 10:20:00,143.4,144.23,143.02,144.06,29300.0,143.0142,143.842,142.6352,143.6724,29300.0
2012-08-30 10:30:00,144.02,144.74,143.89,144.12,30000.0,143.6325,144.3506,143.5029,143.7323,30000.0
2012-08-30 10:40:00,144.09,144.37,143.88,144.24,18500.0,143.7024,143.9816,143.4929,143.852,18500.0
2012-08-30 10:50:00,144.21,144.99,144.12,144.98,12400.0,143.822,144.5999,143.7323,144.59,12400.0
2012-08-30 11:00:00,144.97,145.46,144.62,144.89,26800.0,144.58,145.0687,144.2309,144.5002,26800.0
2012-08-30 11:10:00,145.01,145.19,144.68,145.19,18800.0,144.6199,144.7994,144.2908,144.7994,18800.0
2012-08-30 11:20:00,145.12,145.85,145.11,145.8,13200.0,144.7296,145.4576,144.7196,145.4078,13200.0
2012-08-30 11:30:00,145.8,146.07,145.57,146.07,8000.0,145.4078,145.677,145.1784,145.677,8000.0
2012-08-30 11:40:00,146.06,146.35,145.86,146.24,5500.0,145.6671,145.9563,145.4676,145.8466,5500.0
2012-08-30 11:50:00,146.13,146.13,145.75,145.75,29700.0,145.7369,145.7369,145.3579,145.3579,29700.0
2012-08-30 12:00:00,145.75,145.78,145.49,145.75,6100.0,145.3579,145.3878,145.0986,145.3579,6100.0
2012-08-30 12:10:00,145.71,145.76,145.5,145.51,19400.0,145.318,145.3679,145.1086,145.1185,19400.0
2012-08-30 12:20:00,145.5,145.56,145.0,145.08,13200.0,145.1086,145.1684,144.6099,144.6897,13200.0
2012-08-30 12:30:00,145.01,145.35,144.9,145.03,7800.0,144.6199,144.959,144.5102,144.6398,7800.0
2012-08-30 12:40:00,145.11,145.22,145.06,145.06,3300.0,144.7196,144.8293,144.6697,144.6697,3300.0
2012-08-30 12:50:00,145.11,145.27,145.04,145.12,15300.0,144.7196,144.8792,144.6498,144.7296,15300.0
2012-08-30 13:00:00,145.09,145.18,145.04,145.14,4900.0,144.6997,144.7894,144.6498,144.7495,4900.0
2012-08-30 13:10:00,145.07,145.76,144.98,145.54,14700.0,144.6797,145.3679,144.59,145.1485,14700.0
2012-08-30 13:20:00,145.59,145.69,145.15,145.15,37100.0,145.1983,145.2981,144.7595,144.7595,37100.0
2012-08-30 13:30:00,145.32,145.54,145.27,145.36,1200.0,144.9291,145.1485,144.8792,144.9689,1200.0
2012-08-30 13:40:00,145.32,145.94,145.32,145.79,4400.0,144.9291,145.5474,144.9291,145.3978,4400.0
2012-08-30 13:50:00,145.84,146.0,145.8,145.88,5100.0,145.4477,145.6072,145.4078,145.4875,5100.0
2012-08-30 14:00:00,145.91,146.17,145.79,146.06,12100.0,145.5175,145.7768,145.3978,145.6671,12100.0
2012-08-30 14:10:00,146.06,146.09,145.83,145.92,13300.0,145.6671,145.697,145.4377,145.5274,13300.0
2012-08-30 14:20:00,145.8,145.96,145.73,145.82,10000.0,145.4078,145.5673,145.3379,145.4277,10000.0
2012-08-30 14:30:00,145.87,145.93,145.76,145.84,10500.0,145.4776,145.5374,145.3679,145.4477,10500.0
2012-08-30 14:40:00,145.83,145.97,145.79,145.97,6200.0,145.4377,145.5773,145.3978,145.5773,6200.0
2012-08-30 14:50:00,145.98,146.05,145.93,146.0,5900.0,145.5873,145.6571,145.5374,145.6072,5900.0
2012-08-30 15:00:00,145.95,146.14,145.93,146.02,6500.0,145.5574,145.7468,145.5374,145.6272,6500.0
2012-08-30 15:10:00,146.02,146.11,145.76,145.84,11800.0,145.6272,145.7169,145.3679,145.4477,11800.0
2012-08-30 15:20:00,145.82,145.88,145.71,145.83,14800.0,145.4277,145.4875,145.318,145.4377,14800.0
2012-08-30 15:30:00,145.85,146.25,145.82,146.1,11800.0,145.4576,145.8565,145.4277,145.707,11800.0
2012-08-30 15:40:00,146.03,146.16,145.57,145.8,24100.0,145.6371,145.7668,145.1784,145.4078,24100.0
2012-08-30 15:50:00,145.71,145.82,145.42,145.52,63500.0,145.318,145.4277,145.0288,145.1285,63500.0
2012-08-31 09:30:00,145.8,146.47,145.25,145.33,23200.0,145.4078,146.076,144.8592,144.939,23200.0
2012-08-31 09:40:00,145.52,145.6,145.04,145.25,13100.0,145.1285,145.2083,144.6498,144.8592,13100.0
2012-08-31 09:50:00,145.16,146.05,145.11,145.77,8600.0,144.7695,145.6571,144.7196,145.3778,8600.0
2012-08-31 10:00:00,145.64,145.64,143.97,144.13,21100.0,145.2482,145.2482,143.5827,143.7423,21100.0
2012-08-31 10:10:00,144.22,145.0,144.03,144.75,31000.0,143.832,144.6099,143.6425,144.3606,31000.0
2012-08-31 10:20:00,144.91,145.2,144.75,144.98,15800.0,144.5202,144.8094,144.3606,144.59,15800.0
2012-08-31 10:30:00,145.11,145.56,144.72,145.0,10000.0,144.7196,145.1684,144.3307,144.6099,10000.0
2012-08-31 10:40:00,145.07,145.45,145.05,145.29,4300.0,144.6797,145.0587,144.6598,144.8991,4300.0
2012-08-31 10:50:00,145.29,146.22,144.91,146.11,18900.0,144.8991,145.8266,144.5202,145.7169,18900.0
2012-08-31 11:00:00,146.12,146.96,146.04,146.3,27900.0,145.7269,146.5646,145.6471,145.9064,27900.0
2012-08-31 11:10:00,146.3,146.65,146.3,146.64,10400.0,145.9064,146.2555,145.9064,146.2455,10400.0
2012-08-31 11:20:00,146.51,146.78,146.45,146.45,4500.0,146.1158,146.3851,146.056,146.056,4500.0
2012-08-31 11:30:00,146.43,146.58,146.33,146.33,3200.0,146.0361,146.1857,145.9363,145.9363,3200.0
2012-08-31 11:40:00,146.19,146.26,145.49,145.59,15700.0,145.7967,145.8665,145.0986,145.1983,15700.0
2012-08-31 11:50:00,145.59,146.17,145.59,146.17,10600.0,145.1983,145.7768,145.1983,145.7768,10600.0
2012-08-31 12:00:00,146.17,146.17,145.74,145.85,5200.0,145.7768,145.7768,145.3479,145.4576,5200.0
2012-08-31 12:10:00,145.74,145.88,145.42,145.8,7900.0,145.3479,145.4875,145.0288,145.4078,7900.0
2012-08-31 12:20:00,145.68,145.92,145.66,145.76,3000.0,145.2881,145.5274,145.2681,145.3679,3000.0
2012-08-31 12:30:00,145.59,145.97,145.59,145.74,2900.0,145.1983,145.5773,145.1983,145.3479,2900.0
2012-08-31 12:40:00,145.89,145.89,145.58,145.77,5100.0,145.4975,145.4975,145.1884,145.3778,5100.0
2012-08-31 12:50:00,145.73,146.09,145.69,146.08,7200.0,145.3379,145.697,145.2981,145.687,7200.0
2012-08-31 13:00:00,146.07,146.24,146.03,146.15,5100.0,145.677,145.8466,145.6371,145.7568,5100.0
2012-08-31 13:10:00,146.15,146.15,145.48,145.48,9100.0,145.7568,145.7568,145.0886,145.0886,9100.0
2012-08-31 13:20:00,145.48,145.86,145.48,145.81,2400.0,145.0886,145.4676,145.0886,145.4177,2400.0
2012-08-31 13:30:00,145.81,145.85,145.65,145.84,3400.0,145.4177,145.4576,145.2582,145.4477,3400.0
2012-08-31 13:40:00,145.83,146.1,145.83,146.1,3600.0,145.4377,145.707,145.4377,145.707,3600.0
2012-08-31 13:50:00,146.03,146.46,145.94,146.28,8400.0,145.6371,146.066,145.5474,145.8865,8400.0
2012-08-31 14:00:00,146.28,146.57,146.23,146.57,7900.0,145.8865,146.1757,145.8366,146.1757,7900.0
2012-08-31 14:10:00,146.54,146.69,146.36,146.69,13300.0,146.1458,146.2954,145.9663,146.2954,13300.0
2012-08-31 14:20:00,146.72,147.09,146.72,147.09,11100.0,146.3253,146.6943,146.3253,146.6943,11100.0
2012-08-31 14:30:00,147.08,147.34,146.98,147.15,21400.0,146.6843,146.9436,146.5846,146.7541,21400.0
2012-08-31 14:40:00,147.24,147.4,147.14,147.26,11600.0,146.8439,147.0035,146.7442,146.8638,11600.0
2012-08-31 14:50:00,147.35,148.0,147.26,147.95,44100.0,146.9536,147.6018,146.8638,147.552,44100.0
2012-08-31 15:00:00,148.0,148.23,147.0,147.02,27600.0,147.6018,147.8312,146.6045,146.6245,27600.0
2012-08-31 15:10:00,147.02,147.33,146.83,147.33,11200.0,146.6245,146.9336,146.435,146.9336,11200.0
2012-08-31 15:20:00,147.32,147.62,147.22,147.5,28300.0,146.9237,147.2229,146.8239,147.1032,28300.0
2012-08-31 15:30:00,147.48,147.94,147.48,147.89,29600.0,147.0832,147.542,147.0832,147.4921,29600.0
2012-08-31 15:40:00,147.94,148.08,147.75,147.85,27600.0,147.542,147.6816,147.3525,147.4522,27600.0
2012-08-31 15:50:00,147.84,148.19,147.71,147.96,50700.0,147.4423,147.7913,147.3126,147.5619,50700.0
2012-09-04 09:30:00,148.4,149.99,148.4,149.57,35800.0,148.0008,149.5865,148.0008,149.1676,35800.0
2012-09-04 09:40:00,149.76,149.76,148.25,148.32,20600.0,149.3571,149.3571,147.8512,147.921,20600.0
2012-09-04 09:50:00,148.33,148.93,147.97,147.97,19600.0,147.931,148.5293,147.5719,147.5719,19600.0
2012-09-04 10:00:00,148.0,148.59,147.44,147.44,24500.0,147.6018,148.1903,147.0433,147.0433,24500.0
2012-09-04 10:10:00,147.39,147.99,147.06,147.58,16000.0,146.9935,147.5919,146.6644,147.183,16000.0
2012-09-04 10:20:00,147.6,147.86,147.46,147.69,5800.0,147.2029,147.4622,147.0633,147.2927,5800.0
2012-09-04 10:30:00,147.49,147.49,147.05,147.32,4200.0,147.0932,147.0932,146.6544,146.9237,4200.0
2012-09-04 10:40:00,147.48,147.48,146.85,147.15,6100.0,147.0832,147.0832,146.4549,146.7541,6100.0
2012-09-04 10:50:00,147.23,147.32,146.5,146.64,10900.0,146.8339,146.9237,146.1059,146.2455,10900.0
2012-09-04 11:00:00,146.65,146.94,146.55,146.63,14100.0,146.2555,146.5447,146.1557,146.2355,14100.0
2012-09-04 11:10:00,146.62,146.97,146.41,146.97,10000.0,146.2256,146.5746,146.0161,146.5746,10000.0
2012-09-04 11:20:00,146.95,147.48,146.8,147.48,17200.0,146.5547,147.0832,146.4051,147.0832,17200.0
2012-09-04 11:30:00,147.33,147.99,147.33,147.97,4800.0,146.9336,147.5919,146.9336,147.5719,4800.0
2012-09-04 11:40:00,147.98,148.2,147.85,147.94,12900.0,147.5819,147.8013,147.4522,147.542,12900.0
2012-09-04 11:50:00,147.94,148.6,147.94,148.5,7700.0,147.542,148.2002,147.542,148.1005,7700.0
2012-09-04 12:00:00,148.5,148.5,147.91,148.08,7200.0,148.1005,148.1005,147.5121,147.6816,7200.0
2012-09-04 12:10:00,148.07,148.7,148.04,148.16,11600.0,147.6717,148.3,147.6417,147.7614,11600.0
2012-09-04 12:20:00,148.13,148.44,148.13,148.2,6000.0,147.7315,148.0407,147.7315,147.8013,6000.0
2012-09-04 12:30:00,148.38,149.37,148.38,149.2,8500.0,147.9808,148.9682,147.9808,148.7986,8500.0
2012-09-04 12:40:00,149.28,149.56,149.28,149.5,8500.0,148.8784,149.1576,148.8784,149.0978,8500.0
2012-09-04 12:50:00,149.39,149.44,148.73,149.17,17800.0,148.9881,149.038,148.3299,148.7687,17800.0
2012-09-04 13:00:00,149.17,149.3,149.08,149.3,9400.0,148.7687,148.8983,148.6789,148.8983,9400.0
2012-09-04 13:10:00,149.36,149.79,149.36,149.58,26500.0,148.9582,149.387,148.9582,149.1776,26500.0
2012-09-04 13:20:00,149.64,149.77,149.49,149.49,5100.0,149.2374,149.3671,149.0878,149.0878,5100.0
2012-09-04 13:30:00,149.48,149.7,149.41,149.41,5000.0,149.0779,149.2973,149.008,149.008,5000.0
2012-09-04 13:40:00,149.44,149.63,149.23,149.23,8400.0,149.038,149.2275,148.8285,148.8285,8400.0
2012-09-04 13:50:00,149.2,149.34,149.07,149.07,8500.0,148.7986,148.9382,148.669,148.669,8500.0
2012-09-04 14:00:00,149.1,149.15,148.93,149.07,15600.0,148.6989,148.7487,148.5293,148.669,15600.0
2012-09-04 14:10:00,149.05,149.08,148.81,148.99,8600.0,148.649,148.6789,148.4097,148.5892,8600.0
2012-09-04 14:20:00,149.05,149.39,148.7,149.2,16900.0,148.649,148.9881,148.3,148.7986,16900.0
2012-09-04 14:30:00,149.2,149.48,149.08,149.16,23600.0,148.7986,149.0779,148.6789,148.7587,23600.0
2012-09-04 14:40:00,149.2,149.68,149.14,149.6,7000.0,148.7986,149.2773,148.7388,149.1975,7000.0
2012-09-04 14:50:00,149.53,150.0,149.53,149.98,32500.0,149.1277,149.5965,149.1277,149.5765,32500.0
2012-09-04 15:00:00,149.99,150.28,149.65,150.2,27800.0,149.5865,149.8757,149.2474,149.7959,27800.0
2012-09-04 15:10:00,150.29,150.38,149.9,150.13,23200.0,149.8857,149.9754,149.4967,149.7261,23200.0
2012-09-04 15:20:00,150.21,150.82,150.01,150.52,25900.0,149.8059,150.4143,149.6064,150.1151,25900.0
2012-09-04 15:30:00,150.58,150.7,150.13,150.15,23900.0,150.1749,150.2946,149.7261,149.7461,23900.0
2012-09-04 15:40:00,150.12,150.14,149.62,149.69,35500.0,149.7161,149.7361,149.2175,149.2873,35500.0
2012-09-04 15:50:00,149.8,150.24,149.74,150.22,35900.0,149.397,149.8358,149.3372,149.8159,35900.0
2012-09-05 09:30:00,149.97,149.99,149.19,149.2,14400.0,149.5665,149.5865,148.7886,148.7986,14400.0
2012-09-05 09:40:00,149.21,149.75,148.51,149.49,13400.0,148.8086,149.3471,148.1105,149.0878,13400.0
2012-09-05 09:50:00,149.47,150.0,149.47,149.87,8500.0,149.0679,149.5965,149.0679,149.4668,8500.0
2012-09-05 10:00:00,149.74,149.85,149.37,149.4,6400.0,149.3372,149.4469,148.9682,148.9981,6400.0
2012-09-05 10:10:00,149.47,149.7,149.01,149.01,29500.0,149.0679,149.2973,148.6091,148.6091,29500.0
2012-09-05 10:20:00,149.1,149.46,149.04,149.45,6800.0,148.6989,149.0579,148.639,149.0479,6800.0
2012-09-05 10:30:00,149.45,149.79,149.13,149.21,10400.0,149.0479,149.387,148.7288,148.8086,10400.0
2012-09-05 10:40:00,149.21,149.56,149.18,149.42,10800.0,148.8086,149.1576,148.7787,149.018,10800.0
2012-09-05 10:50:00,149.43,149.43,148.14,148.35,39200.0,149.028,149.028,147.7415,147.9509,39200.0
2012-09-05 11:00:00,148.33,148.71,148.12,148.66,20600.0,147.931,148.3099,147.7215,148.2601,20600.0
2012-09-05 11:10:00,148.6,148.92,148.56,148.78,5400.0,148.2002,148.5194,148.1603,148.3797,5400.0
2012-09-05 11:20:00,148.75,149.21,148.59,148.85,23400.0,148.3498,148.8086,148.1903,148.4496,23400.0
2012-09-05 11:30:00,148.99,149.13,148.71,148.8,5900.0,148.5892,148.7288,148.3099,148.3997,5900.0
2012-09-05 11:40:00,148.71,148.81,148.24,148.24,7200.0,148.3099,148.4097,147.8412,147.8412,7200.0
2012-09-05 11:50:00,148.29,148.59,148.01,148.59,7800.0,147.8911,148.1903,147.6118,148.1903,7800.0
2012-09-05 12:00:00,148.61,149.55,148.61,149.51,11000.0,148.2102,149.1477,148.2102,149.1078,11000.0
2012-09-05 12:10:00,149.6,149.61,149.06,149.43,19600.0,149.1975,149.2075,148.659,149.028,19600.0
2012-09-05 12:20:00,149.5,149.55,149.28,149.28,5200.0,149.0978,149.1477,148.8784,148.8784,5200.0
2012-09-05 12:30:00,149.36,149.39,149.2,149.35,2500.0,148.9582,148.9881,148.7986,148.9482,2500.0
2012-09-05 12:40:00,149.38,149.55,149.33,149.55,4300.0,148.9781,149.1477,148.9283,149.1477,4300.0
2012-09-05 12:50:00,149.55,149.95,149.54,149.95,4200.0,149.1477,149.5466,149.1377,149.5466,4200.0
2012-09-05 13:00:00,149.93,149.93,149.28,149.28,3900.0,149.5266,149.5266,148.8784,148.8784,3900.0
2012-09-05 13:10:00,149.3,149.38,149.07,149.18,4000.0,148.8983,148.9781,148.669,148.7787,4000.0
2012-09-05 13:20:00,149.18,149.19,148.91,148.92,8500.0,148.7787,148.7886,148.5094,148.5194,8500.0
2012-09-05 13:30:00,148.91,148.99,148.56,148.61,7600.0,148.5094,148.5892,148.1603,148.2102,7600.0
2012-09-05 13:40:00,148.65,148.68,148.09,148.24,10900.0,148.2501,148.28,147.6916,147.8412,10900.0
2012-09-05 13:50:00,148.25,148.25,147.61,148.15,21700.0,147.8512,147.8512,147.2129,147.7514,21700.0
2012-09-05 14:00:00,148.17,148.29,147.86,148.28,22900.0,147.7714,147.8911,147.4622,147.8811,22900.0
2012-09-05 14:10:00,148.33,148.45,148.05,148.35,11800.0,147.931,148.0506,147.6517,147.9509,11800.0
2012-09-05 14:20:00,148.36,149.0,148.31,148.94,10000.0,147.9609,148.5992,147.911,148.5393,10000.0
2012-09-05 14:30:00,148.78,149.31,148.78,149.25,11100.0,148.3797,148.9083,148.3797,148.8485,11100.0
2012-09-05 14:40:00,149.17,149.29,148.82,149.06,6100.0,148.7687,148.8884,148.4196,148.659,6100.0
2012-09-05 14:50:00,148.83,149.31,148.72,149.16,10600.0,148.4296,148.9083,148.3199,148.7587,10600.0
2012-09-05 15:00:00,149.12,149.17,148.69,148.98,6100.0,148.7188,148.7687,148.29,148.5792,6100.0
2012-09-05 15:10:00,148.96,149.12,148.81,149.12,6200.0,148.5593,148.7188,148.4097,148.7188,6200.0
2012-09-05 15:20:00,149.24,149.39,149.09,149.3,10200.0,148.8385,148.9881,148.6889,148.8983,10200.0
2012-09-05 15:30:00,149.3,149.65,149.21,149.54,9100.0,148.8983,149.2474,148.8086,149.1377,9100.0
2012-09-05 15:40:00,149.6,149.8,149.26,149.45,17800.0,149.1975,149.397,148.8585,149.0479,17800.0
2012-09-05 15:50:00,149.47,149.59,149.23,149.52,30100.0,149.0679,149.1876,148.8285,149.1178,30100.0
2012-09-06 09:30:00,150.0,153.26,149.59,151.25,61600.0,149.5965,152.8477,149.1876,150.8431,61600.0
2012-09-06 09:40:00,151.73,152.05,150.9,151.79,14000.0,151.3218,151.6409,150.494,151.3816,14000.0
2012-09-06 09:50:00,151.8,152.18,151.66,151.93,7600.0,151.3916,151.7706,151.252,151.5213,7600.0
2012-09-06 10:00:00,152.13,152.96,152.07,152.61,23300.0,151.7207,152.5485,151.6609,152.1994,23300.0
2012-09-06 10:10:00,152.56,153.17,152.54,152.86,19800.0,152.1496,152.7579,152.1296,152.4488,19800.0
2012-09-06 10:20:00,152.98,153.15,152.64,152.64,12600.0,152.5684,152.738,152.2294,152.2294,12600.0
2012-09-06 10:30:00,152.53,152.75,152.12,152.12,16800.0,152.1197,152.3391,151.7108,151.7108,16800.0
2012-09-06 10:40:00,152.05,152.2,151.57,152.13,17200.0,151.6409,151.7905,151.1622,151.7207,17200.0
2012-09-06 10:50:00,152.23,152.27,151.58,151.81,15000.0,151.8205,151.8604,151.1722,151.4016,15000.0
2012-09-06 11:00:00,151.85,152.25,151.42,151.68,15100.0,151.4415,151.8404,151.0126,151.2719,15100.0
2012-09-06 11:10:00,151.69,151.8,151.3,151.3,13800.0,151.2819,151.3916,150.893,150.893,13800.0
2012-09-06 11:20:00,151.22,152.28,151.22,152.22,12000.0,150.8132,151.8703,150.8132,151.8105,12000.0
2012-09-06 11:30:00,152.26,152.67,152.26,152.47,13200.0,151.8504,152.2593,151.8504,152.0598,13200.0
2012-09-06 11:40:00,152.49,152.52,152.11,152.13,10900.0,152.0798,152.1097,151.7008,151.7207,10900.0
2012-09-06 11:50:00,152.05,152.33,152.05,152.15,11200.0,151.6409,151.9202,151.6409,151.7407,11200.0
2012-09-06 12:00:00,152.14,152.55,152.11,152.55,20000.0,151.7307,152.1396,151.7008,152.1396,20000.0
2012-09-06 12:10:00,152.49,152.96,152.49,152.79,5100.0,152.0798,152.5485,152.0798,152.379,5100.0
2012-09-06 12:20:00,152.85,152.94,152.62,152.94,2300.0,152.4388,152.5286,152.2094,152.5286,2300.0
2012-09-06 12:30:00,152.94,153.0,152.69,153.0,13000.0,152.5286,152.5884,152.2792,152.5884,13000.0
2012-09-06 12:40:00,152.97,153.14,152.77,152.93,6000.0,152.5585,152.728,152.359,152.5186,6000.0
2012-09-06 12:50:00,153.0,153.23,152.98,153.02,8100.0,152.5884,152.8178,152.5684,152.6083,8100.0
2012-09-06 13:00:00,153.03,153.31,153.03,153.12,7600.0,152.6183,152.8976,152.6183,152.7081,7600.0
2012-09-06 13:10:00,153.17,153.43,153.14,153.35,5800.0,152.7579,153.0172,152.728,152.9374,5800.0
2012-09-06 13:20:00,153.4,153.64,153.34,153.59,12800.0,152.9873,153.2267,152.9275,153.1768,12800.0
2012-09-06 13:30:00,153.58,153.58,153.43,153.56,4000.0,153.1668,153.1668,153.0172,153.1469,4000.0
2012-09-06 13:40:00,153.61,153.84,153.61,153.84,7100.0,153.1967,153.4261,153.1967,153.4261,7100.0
2012-09-06 13:50:00,153.81,153.98,153.54,153.84,36800.0,153.3962,153.5658,153.1269,153.4261,36800.0
2012-09-06 14:00:00,153.92,153.92,153.63,153.71,9200.0,153.5059,153.5059,153.2167,153.2965,9200.0
2012-09-06 14:10:00,153.68,153.91,153.65,153.65,15500.0,153.2666,153.4959,153.2366,153.2366,15500.0
2012-09-06 14:20:00,153.76,153.89,153.69,153.81,11900.0,153.3463,153.476,153.2765,153.3962,11900.0
2012-09-06 14:30:00,153.78,153.78,153.42,153.42,11400.0,153.3663,153.3663,153.0073,153.0073,11400.0
2012-09-06 14:40:00,153.46,153.53,153.15,153.47,24400.0,153.0472,153.117,152.738,153.0571,24400.0
2012-09-06 14:50:00,153.48,153.48,152.8,152.88,12100.0,153.0671,153.0671,152.3889,152.4687,12100.0
2012-09-06 15:00:00,152.86,152.96,152.51,152.52,24700.0,152.4488,152.5485,152.0997,152.1097,24700.0
2012-09-06 15:10:00,152.54,152.87,152.5,152.85,16400.0,152.1296,152.4587,152.0897,152.4388,16400.0
2012-09-06 15:20:00,152.84,152.87,152.58,152.61,11200.0,152.4288,152.4587,152.1695,152.1994,11200.0
2012-09-06 15:30:00,152.66,152.71,152.49,152.51,22900.0,152.2493,152.2992,152.0798,152.0997,22900.0
2012-09-06 15:40:00,152.47,152.57,151.74,151.77,32800.0,152.0598,152.1595,151.3318,151.3617,32800.0
2012-09-06 15:50:00,151.67,152.52,151.56,152.32,48500.0,151.262,152.1097,151.1523,151.9102,48500.0
2012-09-07 09:30:00,152.6,152.94,152.18,152.41,16100.0,152.1895,152.5286,151.7706,152.0,16100.0
2012-09-07 09:40:00,152.46,152.46,151.7,151.7,7200.0,152.0498,152.0498,151.2919,151.2919,7200.0
2012-09-07 09:50:00,151.69,151.95,151.56,151.95,4200.0,151.2819,151.5412,151.1523,151.5412,4200.0
2012-09-07 10:00:00,152.07,152.16,151.4,151.8,7200.0,151.6609,151.7506,150.9927,151.3916,7200.0
2012-09-07 10:10:00,151.81,151.95,151.34,151.44,7900.0,151.4016,151.5412,150.9329,151.0326,7900.0
2012-09-07 10:20:00,151.51,151.65,151.46,151.54,38800.0,151.1024,151.242,151.0525,151.1323,38800.0
2012-09-07 10:30:00,151.61,152.23,151.3,151.97,8900.0,151.2021,151.8205,150.893,151.5612,8900.0
2012-09-07 10:40:00,151.97,152.16,151.9,152.16,8500.0,151.5612,151.7506,151.4913,151.7506,8500.0
2012-09-07 10:50:00,152.15,152.51,152.13,152.27,15900.0,151.7407,152.0997,151.7207,151.8604,15900.0
2012-09-07 11:00:00,152.25,152.26,151.96,152.01,10900.0,151.8404,151.8504,151.5512,151.6011,10900.0
2012-09-07 11:10:00,152.0,152.22,151.88,151.92,5400.0,151.5911,151.8105,151.4714,151.5113,5400.0
2012-09-07 11:20:00,152.03,152.19,151.96,152.09,2500.0,151.621,151.7806,151.5512,151.6808,2500.0
2012-09-07 11:30:00,152.1,152.1,151.84,151.95,21400.0,151.6908,151.6908,151.4315,151.5412,21400.0
2012-09-07 11:40:00,151.96,152.0,151.76,151.77,11300.0,151.5512,151.5911,151.3517,151.3617,11300.0
2012-09-07 11:50:00,151.76,151.9,151.71,151.85,15100.0,151.3517,151.4913,151.3019,151.4415,15100.0
2012-09-07 12:00:00,151.85,151.85,151.68,151.8,8600.0,151.4415,151.4415,151.2719,151.3916,8600.0
2012-09-07 12:10:00,151.79,151.79,151.39,151.39,6700.0,151.3816,151.3816,150.9827,150.9827,6700.0
2012-09-07 12:20:00,151.46,151.6,151.3,151.42,12400.0,151.0525,151.1922,150.893,151.0126,12400.0
2012-09-07 12:30:00,151.42,151.61,151.36,151.47,9800.0,151.0126,151.2021,150.9528,151.0625,9800.0
2012-09-07 12:40:00,151.53,151.7,151.5,151.7,13300.0,151.1223,151.2919,151.0924,151.2919,13300.0
2012-09-07 12:50:00,151.7,151.79,151.66,151.74,6400.0,151.2919,151.3816,151.252,151.3318,6400.0
2012-09-07 13:00:00,151.75,151.97,151.73,151.87,9000.0,151.3418,151.5612,151.3218,151.4614,9000.0
2012-09-07 13:10:00,151.91,151.96,151.76,151.81,4400.0,151.5013,151.5512,151.3517,151.4016,4400.0
2012-09-07 13:20:00,151.75,151.9,151.75,151.88,5200.0,151.3418,151.4913,151.3418,151.4714,5200.0
2012-09-07 13:30:00,151.86,151.92,151.76,151.85,17800.0,151.4515,151.5113,151.3517,151.4415,17800.0
2012-09-07 13:40:00,151.83,151.87,151.63,151.72,5500.0,151.4215,151.4614,151.2221,151.3118,5500.0
2012-09-07 13:50:00,151.72,151.85,151.7,151.84,58800.0,151.3118,151.4415,151.2919,151.4315,58800.0
2012-09-07 14:00:00,151.85,151.9,151.76,151.89,12100.0,151.4415,151.4913,151.3517,151.4814,12100.0
2012-09-07 14:10:00,151.9,152.74,151.87,152.59,31900.0,151.4913,152.3291,151.4614,152.1795,31900.0
2012-09-07 14:20:00,152.61,152.63,152.3,152.3,14000.0,152.1994,152.2194,151.8903,151.8903,14000.0
2012-09-07 14:30:00,152.3,152.35,152.11,152.11,9400.0,151.8903,151.9401,151.7008,151.7008,9400.0
2012-09-07 14:40:00,152.11,152.41,152.05,152.41,16300.0,151.7008,152.0,151.6409,152.0,16300.0
2012-09-07 14:50:00,152.37,152.47,152.03,152.07,9900.0,151.9601,152.0598,151.621,151.6609,9900.0
2012-09-07 15:00:00,152.04,152.21,151.95,152.18,7700.0,151.631,151.8005,151.5412,151.7706,7700.0
2012-09-07 15:10:00,152.25,152.25,152.07,152.07,14400.0,151.8404,151.8404,151.6609,151.6609,14400.0
2012-09-07 15:20:00,152.07,152.25,152.07,152.25,11500.0,151.6609,151.8404,151.6609,151.8404,11500.0
2012-09-07 15:30:00,152.25,152.25,152.04,152.04,11700.0,151.8404,151.8404,151.631,151.631,11700.0
2012-09-07 15:40:00,152.03,152.24,152.02,152.16,9500.0,151.621,151.8304,151.611,151.7506,9500.0
2012-09-07 15:50:00,152.14,152.74,152.14,152.46,101600.0,151.7307,152.3291,151.7307,152.0498,101600.0
2012-09-10 09:30:00,151.65,151.88,151.13,151.18,20000.0,151.242,151.4714,150.7234,150.7733,20000.0
2012-09-10 09:40:00,151.26,151.63,151.0,151.63,9200.0,150.8531,151.2221,150.5938,151.2221,9200.0
2012-09-10 09:50:00,151.64,151.79,151.41,151.41,5500.0,151.232,151.3816,151.0027,151.0027,5500.0
2012-09-10 10:00:00,151.42,151.42,151.01,151.18,33900.0,151.0126,151.0126,150.6037,150.7733,33900.0
2012-09-10 10:10:00,151.16,151.16,150.59,150.82,22900.0,150.7533,150.7533,150.1849,150.4143,22900.0
2012-09-10 10:20:00,150.87,150.97,150.7,150.81,13200.0,150.4641,150.5639,150.2946,150.4043,13200.0
2012-09-10 10:30:00,150.91,150.91,150.66,150.66,7200.0,150.504,150.504,150.2547,150.2547,7200.0
2012-09-10 10:40:00,150.65,150.8,150.5,150.8,6000.0,150.2447,150.3943,150.0951,150.3943,6000.0
2012-09-10 10:50:00,150.95,151.15,150.8,150.85,9700.0,150.5439,150.7434,150.3943,150.4442,9700.0
2012-09-10 11:00:00,150.85,150.9,150.3,150.59,13500.0,150.4442,150.494,149.8957,150.1849,13500.0
2012-09-10 11:10:00,150.63,150.95,150.41,150.41,10100.0,150.2248,150.5439,150.0054,150.0054,10100.0
2012-09-10 11:20:00,150.55,151.12,150.36,151.0,11300.0,150.145,150.7134,149.9555,150.5938,11300.0
2012-09-10 11:30:00,150.9,151.07,150.81,150.81,5200.0,150.494,150.6636,150.4043,150.4043,5200.0
2012-09-10 11:40:00,150.86,151.03,150.64,150.74,7500.0,150.4541,150.6237,150.2347,150.3345,7500.0
2012-09-10 11:50:00,150.85,151.15,150.81,150.81,8600.0,150.4442,150.7434,150.4043,150.4043,8600.0
2012-09-10 12:00:00,150.75,150.75,150.56,150.56,3900.0,150.3444,150.3444,150.155,150.155,3900.0
2012-09-10 12:10:00,150.56,150.87,150.56,150.87,1900.0,150.155,150.4641,150.155,150.4641,1900.0
2012-09-10 12:20:00,150.93,150.93,150.6,150.73,5700.0,150.524,150.524,150.1948,150.3245,5700.0
2012-09-10 12:30:00,150.73,150.73,150.35,150.57,1700.0,150.3245,150.3245,149.9455,150.1649,1700.0
2012-09-10 12:40:00,150.56,150.6,150.44,150.46,2200.0,150.155,150.1948,150.0353,150.0552,2200.0
2012-09-10 12:50:00,150.45,150.45,150.32,150.43,4000.0,150.0452,150.0452,149.9156,150.0253,4000.0
2012-09-10 13:00:00,150.37,150.55,150.26,150.46,5200.0,149.9655,150.145,149.8558,150.0552,5200.0
2012-09-10 13:10:00,150.45,150.61,150.45,150.52,8600.0,150.0452,150.2048,150.0452,150.1151,8600.0
2012-09-10 13:20:00,150.57,150.57,150.42,150.42,5400.0,150.1649,150.1649,150.0153,150.0153,5400.0
2012-09-10 13:30:00,150.42,150.63,150.42,150.54,9300.0,150.0153,150.2248,150.0153,150.135,9300.0
2012-09-10 13:40:00,150.53,150.54,150.43,150.43,9400.0,150.125,150.135,150.0253,150.0253,9400.0
2012-09-10 13:50:00,150.46,150.46,150.24,150.24,3900.0,150.0552,150.0552,149.8358,149.8358,3900.0
2012-09-10 14:00:00,150.26,150.58,150.26,150.5,2700.0,149.8558,150.1749,149.8558,150.0951,2700.0
2012-09-10 14:10:00,150.53,150.56,150.44,150.48,2000.0,150.125,150.155,150.0353,150.0752,2000.0
2012-09-10 14:20:00,150.46,150.62,150.46,150.57,4700.0,150.0552,150.2148,150.0552,150.1649,4700.0
2012-09-10 14:30:00,150.45,151.92,150.45,150.93,32100.0,150.0452,151.5113,150.0452,150.524,32100.0
2012-09-10 14:40:00,150.82,150.85,150.68,150.7,2100.0,150.4143,150.4442,150.2746,150.2946,2100.0
2012-09-10 14:50:00,150.74,150.85,150.69,150.8,4200.0,150.3345,150.4442,150.2846,150.3943,4200.0
2012-09-10 15:00:00,150.75,150.93,150.67,150.73,4600.0,150.3444,150.524,150.2647,150.3245,4600.0
2012-09-10 15:10:00,150.75,150.81,150.3,150.44,15200.0,150.3444,150.4043,149.8957,150.0353,15200.0
2012-09-10 15:20:00,150.44,150.55,150.19,150.22,14500.0,150.0353,150.145,149.7859,149.8159,14500.0
2012-09-10 15:30:00,150.22,150.41,150.12,150.22,13000.0,149.8159,150.0054,149.7161,149.8159,13000.0
2012-09-10 15:40:00,150.19,150.25,150.05,150.12,19100.0,149.7859,149.8458,149.6463,149.7161,19100.0
2012-09-10 15:50:00,150.15,150.38,150.1,150.27,59500.0,149.7461,149.9754,149.6962,149.8657,59500.0
2012-09-11 09:30:00,149.49,150.16,149.4,149.55,28100.0,149.0878,149.756,148.9981,149.1477,28100.0
2012-09-11 09:40:00,149.66,149.66,148.51,148.91,14500.0,149.2574,149.2574,148.1105,148.5094,14500.0
2012-09-11 09:50:00,148.89,149.16,148.7,148.7,8400.0,148.4894,148.7587,148.3,148.3,8400.0
2012-09-11 10:00:00,148.71,148.96,148.42,148.72,16000.0,148.3099,148.5593,148.0207,148.3199,16000.0
2012-09-11 10:10:00,148.57,149.08,148.56,148.88,9200.0,148.1703,148.6789,148.1603,148.4795,9200.0
2012-09-11 10:20:00,148.85,149.02,148.7,148.9,8600.0,148.4496,148.6191,148.3,148.4994,8600.0
2012-09-11 10:30:00,148.95,149.52,148.92,149.2,15900.0,148.5493,149.1178,148.5194,148.7986,15900.0
2012-09-11 10:40:00,149.11,149.53,148.88,148.88,21500.0,148.7089,149.1277,148.4795,148.4795,21500.0
2012-09-11 10:50:00,148.95,149.07,148.66,149.07,5400.0,148.5493,148.669,148.2601,148.669,5400.0
2012-09-11 11:00:00,149.15,149.15,148.58,148.92,10300.0,148.7487,148.7487,148.1803,148.5194,10300.0
2012-09-11 11:10:00,148.86,149.25,148.86,149.25,4900.0,148.4595,148.8485,148.4595,148.8485,4900.0
2012-09-11 11:20:00,149.28,149.36,149.17,149.22,6200.0,148.8784,148.9582,148.7687,148.8186,6200.0
2012-09-11 11:30:00,149.3,149.3,149.13,149.16,4200.0,148.8983,148.8983,148.7288,148.7587,4200.0
2012-09-11 11:40:00,149.15,149.15,148.93,149.04,3500.0,148.7487,148.7487,148.5293,148.639,3500.0
2012-09-11 11:50:00,148.95,149.17,148.93,149.01,4200.0,148.5493,148.7687,148.5293,148.6091,4200.0
2012-09-11 12:00:00,149.06,149.2,148.99,148.99,2700.0,148.659,148.7986,148.5892,148.5892,2700.0
2012-09-11 12:10:00,149.06,149.21,148.65,149.06,4900.0,148.659,148.8086,148.2501,148.659,4900.0
2012-09-11 12:20:00,149.1,149.23,149.08,149.16,4500.0,148.6989,148.8285,148.6789,148.7587,4500.0
2012-09-11 12:30:00,149.16,149.16,148.95,148.99,3600.0,148.7587,148.7587,148.5493,148.5892,3600.0
2012-09-11 12:40:00,148.98,149.11,148.98,149.05,4500.0,148.5792,148.7089,148.5792,148.649,4500.0
2012-09-11 12:50:00,149.08,149.13,148.95,149.05,3000.0,148.6789,148.7288,148.5493,148.649,3000.0
2012-09-11 13:00:00,149.05,149.16,149.04,149.14,3400.0,148.649,148.7587,148.639,148.7388,3400.0
2012-09-11 13:10:00,149.11,149.15,148.96,149.1,18700.0,148.7089,148.7487,148.5593,148.6989,18700.0
2012-09-11 13:20:00,149.05,149.1,148.92,149.0,1500.0,148.649,148.6989,148.5194,148.5992,1500.0
2012-09-11 13:30:00,149.02,149.06,148.87,149.05,2500.0,148.6191,148.659,148.4695,148.649,2500.0
2012-09-11 13:40:00,149.1,149.13,149.04,149.06,5100.0,148.6989,148.7288,148.639,148.659,5100.0
2012-09-11 13:50:00,149.06,149.1,148.89,148.94,6900.0,148.659,148.6989,148.4894,148.5393,6900.0
2012-09-11 14:00:00,148.94,149.07,148.94,149.01,5500.0,148.5393,148.669,148.5393,148.6091,5500.0
2012-09-11 14:10:00,149.06,149.11,148.97,149.1,5200.0,148.659,148.7089,148.5692,148.6989,5200.0
2012-09-11 14:20:00,149.06,149.1,148.98,148.98,3200.0,148.659,148.6989,148.5792,148.5792,3200.0
2012-09-11 14:30:00,148.98,148.99,148.87,148.92,3000.0,148.5792,148.5892,148.4695,148.5194,3000.0
2012-09-11 14:40:00,148.9,148.95,148.41,148.41,12200.0,148.4994,148.5493,148.0107,148.0107,12200.0
2012-09-11 14:50:00,148.37,148.9,148.23,148.83,6100.0,147.9708,148.4994,147.8312,148.4296,6100.0
2012-09-11 15:00:00,148.81,148.9,148.78,148.81,4900.0,148.4097,148.4994,148.3797,148.4097,4900.0
2012-09-11 15:10:00,148.83,148.9,148.64,148.86,11000.0,148.4296,148.4994,148.2401,148.4595,11000.0
2012-09-11 15:20:00,148.86,148.86,148.5,148.57,8000.0,148.4595,148.4595,148.1005,148.1703,8000.0
2012-09-11 15:30:00,148.55,148.69,148.5,148.64,13900.0,148.1504,148.29,148.1005,148.2401,13900.0
2012-09-11 15:40:00,148.67,149.1,148.67,149.07,9900.0,148.27,148.6989,148.27,148.669,9900.0
2012-09-11 15:50:00,149.01,149.01,148.65,148.83,25700.0,148.6091,148.6091,148.2501,148.4296,25700.0
2012-09-12 09:30:00,149.0,149.31,148.44,148.44,22200.0,148.5992,148.9083,148.0407,148.0407,22200.0
2012-09-12 09:40:00,148.47,148.51,147.26,147.91,13000.0,148.0706,148.1105,146.8638,147.5121,13000.0
2012-09-12 09:50:00,147.78,148.07,146.73,146.73,11500.0,147.3824,147.6717,146.3353,146.3353,11500.0
2012-09-12 10:00:00,146.74,147.48,146.51,147.29,13100.0,146.3452,147.0832,146.1158,146.8938,13100.0
2012-09-12 10:10:00,147.36,148.24,147.16,147.17,10800.0,146.9636,147.8412,146.7641,146.7741,10800.0
2012-09-12 10:20:00,147.27,147.29,146.69,147.11,13900.0,146.8738,146.8938,146.2954,146.7142,13900.0
2012-09-12 10:30:00,147.04,147.3,146.92,147.02,11700.0,146.6444,146.9037,146.5247,146.6245,11700.0
2012-09-12 10:40:00,146.86,146.94,146.71,146.76,6200.0,146.4649,146.5447,146.3153,146.3652,6200.0
2012-09-12 10:50:00,146.81,146.86,144.31,145.21,55000.0,146.415,146.4649,143.9218,144.8193,55000.0
2012-09-12 11:00:00,145.39,146.0,144.99,145.76,33200.0,144.9989,145.6072,144.5999,145.3679,33200.0
2012-09-12 11:10:00,145.85,145.86,144.85,145.02,26000.0,145.4576,145.4676,144.4603,144.6299,26000.0
2012-09-12 11:20:00,145.02,145.33,144.85,145.15,22200.0,144.6299,144.939,144.4603,144.7595,22200.0
2012-09-12 11:30:00,145.0,145.19,144.58,144.71,17500.0,144.6099,144.7994,144.191,144.3207,17500.0
2012-09-12 11:40:00,144.72,144.74,143.78,143.78,38200.0,144.3307,144.3506,143.3932,143.3932,38200.0
2012-09-12 11:50:00,143.94,144.28,142.49,142.9,89400.0,143.5528,143.8918,142.1067,142.5156,89400.0
2012-09-12 12:00:00,142.84,143.16,141.84,141.96,101700.0,142.4557,142.7749,141.4584,141.5781,101700.0
2012-09-12 12:10:00,141.99,143.1,141.99,142.94,41200.0,141.608,142.715,141.608,142.5555,41200.0
2012-09-12 12:20:00,142.92,145.12,142.87,144.91,38800.0,142.5355,144.7296,142.4856,144.5202,38800.0
2012-09-12 12:30:00,144.97,145.11,144.71,144.84,17200.0,144.58,144.7196,144.3207,144.4503,17200.0
2012-09-12 12:40:00,144.98,145.63,144.77,144.77,22000.0,144.59,145.2382,144.3805,144.3805,22000.0
2012-09-12 12:50:00,144.87,145.27,144.8,145.01,19600.0,144.4803,144.8792,144.4104,144.6199,19600.0
2012-09-12 13:00:00,145.08,145.98,145.08,145.87,23100.0,144.6897,145.5873,144.6897,145.4776,23100.0
2012-09-12 13:10:00,145.72,145.72,145.4,145.44,9700.0,145.328,145.328,145.0088,145.0487,9700.0
2012-09-12 13:20:00,145.54,145.56,145.27,145.43,7200.0,145.1485,145.1684,144.8792,145.0388,7200.0
2012-09-12 13:30:00,145.5,145.55,145.38,145.45,12400.0,145.1086,145.1584,144.9889,145.0587,12400.0
2012-09-12 13:40:00,145.45,145.53,145.16,145.16,6000.0,145.0587,145.1385,144.7695,144.7695,6000.0
2012-09-12 13:50:00,145.31,145.35,145.1,145.18,9800.0,144.9191,144.959,144.7096,144.7894,9800.0
2012-09-12 14:00:00,145.09,145.49,144.96,145.4,11700.0,144.6997,145.0986,144.57,145.0088,11700.0
2012-09-12 14:10:00,145.42,145.47,145.31,145.4,9600.0,145.0288,145.0786,144.9191,145.0088,9600.0
2012-09-12 14:20:00,145.39,145.6,145.27,145.4,12800.0,144.9989,145.2083,144.8792,145.0088,12800.0
2012-09-12 14:30:00,145.35,145.55,145.22,145.22,7700.0,144.959,145.1584,144.8293,144.8293,7700.0
2012-09-12 14:40:00,145.17,145.21,144.15,144.15,13200.0,144.7795,144.8193,143.7622,143.7622,13200.0
2012-09-12 14:50:00,144.14,144.69,144.07,144.38,7800.0,143.7522,144.3007,143.6824,143.9916,7800.0
2012-09-12 15:00:00,144.46,144.62,144.15,144.6,8800.0,144.0714,144.2309,143.7622,144.211,8800.0
2012-09-12 15:10:00,144.75,144.89,144.44,144.89,10000.0,144.3606,144.5002,144.0514,144.5002,10000.0
2012-09-12 15:20:00,144.94,145.06,144.68,145.02,16400.0,144.5501,144.6697,144.2908,144.6299,16400.0
2012-09-12 15:30:00,145.08,145.28,144.84,145.23,15700.0,144.6897,144.8892,144.4503,144.8393,15700.0
2012-09-12 15:40:00,145.25,145.72,145.25,145.6,44800.0,144.8592,145.328,144.8592,145.2083,44800.0
2012-09-12 15:50:00,145.6,145.9,145.5,145.57,65400.0,145.2083,145.5075,145.1086,145.1784,65400.0
2012-09-13 09:30:00,146.31,146.7,145.77,146.7,17900.0,145.9164,146.3053,145.3778,146.3053,17900.0
2012-09-13 09:40:00,146.68,146.8,145.81,146.55,8900.0,146.2854,146.4051,145.4177,146.1557,8900.0
2012-09-13 09:50:00,146.55,146.69,146.28,146.31,19000.0,146.1557,146.2954,145.8865,145.9164,19000.0
2012-09-13 10:00:00,146.36,146.69,146.24,146.38,12300.0,145.9663,146.2954,145.8466,145.9862,12300.0
2012-09-13 10:10:00,146.45,146.65,146.17,146.37,6800.0,146.056,146.2555,145.7768,145.9762,6800.0
2012-09-13 10:20:00,146.36,146.67,146.36,146.44,5000.0,145.9663,146.2754,145.9663,146.046,5000.0
2012-09-13 10:30:00,146.53,146.77,146.49,146.66,7400.0,146.1358,146.3751,146.0959,146.2654,7400.0
2012-09-13 10:40:00,146.8,147.12,146.76,146.94,11000.0,146.4051,146.7242,146.3652,146.5447,11000.0
2012-09-13 10:50:00,146.9,146.91,146.67,146.76,6100.0,146.5048,146.5148,146.2754,146.3652,6100.0
2012-09-13 11:00:00,146.74,146.75,146.32,146.38,9700.0,146.3452,146.3552,145.9264,145.9862,9700.0
2012-09-13 11:10:00,146.42,146.56,146.33,146.46,4600.0,146.0261,146.1657,145.9363,146.066,4600.0
2012-09-13 11:20:00,146.45,146.63,146.39,146.51,9500.0,146.056,146.2355,145.9962,146.1158,9500.0
2012-09-13 11:30:00,146.56,147.07,146.56,146.69,11100.0,146.1657,146.6743,146.1657,146.2954,11100.0
2012-09-13 11:40:00,146.78,146.89,146.76,146.81,4800.0,146.3851,146.4948,146.3652,146.415,4800.0
2012-09-13 11:50:00,146.84,146.86,146.33,146.5,28100.0,146.445,146.4649,145.9363,146.1059,28100.0
2012-09-13 12:00:00,146.49,146.58,146.37,146.58,7300.0,146.0959,146.1857,145.9762,146.1857,7300.0
2012-09-13 12:10:00,146.67,146.79,146.49,146.68,25400.0,146.2754,146.3951,146.0959,146.2854,25400.0
2012-09-13 12:20:00,146.68,147.05,146.67,147.0,15200.0,146.2854,146.6544,146.2754,146.6045,15200.0
2012-09-13 12:30:00,146.88,147.45,146.21,146.89,15500.0,146.4849,147.0533,145.8167,146.4948,15500.0
2012-09-13 12:40:00,146.87,147.5,146.65,147.27,11300.0,146.4749,147.1032,146.2555,146.8738,11300.0
2012-09-13 12:50:00,147.27,147.48,147.01,147.23,11100.0,146.8738,147.0832,146.6145,146.8339,11100.0
2012-09-13 13:00:00,147.34,147.94,147.34,147.76,22200.0,146.9436,147.542,146.9436,147.3625,22200.0
2012-09-13 13:10:00,147.93,147.93,147.49,147.49,5800.0,147.532,147.532,147.0932,147.0932,5800.0
2012-09-13 13:20:00,147.51,147.51,147.18,147.29,20400.0,147.1132,147.1132,146.784,146.8938,20400.0
2012-09-13 13:30:00,147.3,147.67,147.3,147.31,21000.0,146.9037,147.2727,146.9037,146.9137,21000.0
2012-09-13 13:40:00,147.34,147.57,147.1,147.36,4200.0,146.9436,147.173,146.7043,146.9636,4200.0
2012-09-13 13:50:00,147.29,147.49,147.06,147.07,22300.0,146.8938,147.0932,146.6644,146.6743,22300.0
2012-09-13 14:00:00,147.01,147.44,146.99,147.3,8200.0,146.6145,147.0433,146.5946,146.9037,8200.0
2012-09-13 14:10:00,147.26,147.4,147.19,147.34,2800.0,146.8638,147.0035,146.794,146.9436,2800.0
2012-09-13 14:20:00,147.29,147.68,147.29,147.45,9800.0,146.8938,147.2827,146.8938,147.0533,9800.0
2012-09-13 14:30:00,147.4,147.45,147.1,147.21,12200.0,147.0035,147.0533,146.7043,146.814,12200.0
2012-09-13 14:40:00,147.13,147.31,147.12,147.23,6900.0,146.7342,146.9137,146.7242,146.8339,6900.0
2012-09-13 14:50:00,147.28,147.31,146.84,146.96,9300.0,146.8838,146.9137,146.445,146.5646,9300.0
2012-09-13 15:00:00,147.03,147.25,146.85,147.14,10800.0,146.6345,146.8539,146.4549,146.7442,10800.0
2012-09-13 15:10:00,147.13,147.26,147.0,147.06,5600.0,146.7342,146.8638,146.6045,146.6644,5600.0
2012-09-13 15:20:00,147.0,147.38,147.0,147.3,11700.0,146.6045,146.9835,146.6045,146.9037,11700.0
2012-09-13 15:30:00,147.14,147.45,147.07,147.28,12000.0,146.7442,147.0533,146.6743,146.8838,12000.0
2012-09-13 15:40:00,147.24,147.41,146.97,147.03,16600.0,146.8439,147.0134,146.5746,146.6345,16600.0
2012-09-13 15:50:00,147.02,147.07,146.64,146.9,55500.0,146.6245,146.6743,146.2455,146.5048,55500.0
2012-09-14 09:30:00,147.82,148.84,147.72,148.73,15300.0,147.4223,148.4396,147.3226,148.3299,15300.0
2012-09-14 09:40:00,148.84,148.84,148.23,148.75,10000.0,148.4396,148.4396,147.8312,148.3498,10000.0
2012-09-14 09:50:00,148.82,148.89,148.0,148.89,15100.0,148.4196,148.4894,147.6018,148.4894,15100.0
2012-09-14 10:00:00,148.89,151.48,148.87,151.36,41700.0,148.4894,151.0725,148.4695,150.9528,41700.0
2012-09-14 10:10:00,151.21,151.22,150.66,150.75,8700.0,150.8032,150.8132,150.2547,150.3444,8700.0
2012-09-14 10:20:00,150.77,150.89,150.28,150.39,25900.0,150.3644,150.4841,149.8757,149.9854,25900.0
2012-09-14 10:30:00,150.39,150.39,149.74,149.92,23200.0,149.9854,149.9854,149.3372,149.5167,23200.0
2012-09-14 10:40:00,149.9,150.03,149.71,149.72,19400.0,149.4967,149.6264,149.3072,149.3172,19400.0
2012-09-14 10:50:00,149.85,149.87,149.14,149.55,24900.0,149.4469,149.4668,148.7388,149.1477,24900.0
2012-09-14 11:00:00,149.72,149.89,149.6,149.85,4900.0,149.3172,149.4868,149.1975,149.4469,4900.0
2012-09-14 11:10:00,149.85,149.96,149.7,149.7,4300.0,149.4469,149.5566,149.2973,149.2973,4300.0
2012-09-14 11:20:00,149.7,150.16,149.61,150.0,39700.0,149.2973,149.756,149.2075,149.5965,39700.0
2012-09-14 11:30:00,150.03,150.22,149.84,150.0,6300.0,149.6264,149.8159,149.4369,149.5965,6300.0
2012-09-14 11:40:00,150.05,150.34,150.05,150.32,9700.0,149.6463,149.9355,149.6463,149.9156,9700.0
2012-09-14 11:50:00,150.3,150.47,150.18,150.22,39400.0,149.8957,150.0652,149.776,149.8159,39400.0
2012-09-14 12:00:00,150.28,150.34,150.11,150.19,12000.0,149.8757,149.9355,149.7062,149.7859,12000.0
2012-09-14 12:10:00,150.18,150.4,150.18,150.38,3800.0,149.776,149.9954,149.776,149.9754,3800.0
2012-09-14 12:20:00,150.27,150.27,150.02,150.25,1700.0,149.8657,149.8657,149.6164,149.8458,1700.0
2012-09-14 12:30:00,150.2,150.2,149.97,150.1,14800.0,149.7959,149.7959,149.5665,149.6962,14800.0
2012-09-14 12:40:00,150.1,150.25,150.03,150.16,11700.0,149.6962,149.8458,149.6264,149.756,11700.0
2012-09-14 12:50:00,150.13,150.23,150.01,150.07,2700.0,149.7261,149.8258,149.6064,149.6663,2700.0
2012-09-14 13:00:00,149.97,150.34,149.97,150.34,6900.0,149.5665,149.9355,149.5665,149.9355,6900.0
2012-09-14 13:10:00,150.32,150.68,150.32,150.61,5100.0,149.9156,150.2746,149.9156,150.2048,5100.0
2012-09-14 13:20:00,150.56,150.66,150.13,150.13,5900.0,150.155,150.2547,149.7261,149.7261,5900.0
2012-09-14 13:30:00,150.12,150.51,150.12,150.27,5500.0,149.7161,150.1051,149.7161,149.8657,5500.0
2012-09-14 13:40:00,150.22,150.31,150.09,150.09,3600.0,149.8159,149.9056,149.6862,149.6862,3600.0
2012-09-14 13:50:00,150.14,150.18,150.04,150.14,7400.0,149.7361,149.776,149.6364,149.7361,7400.0
2012-09-14 14:00:00,150.1,150.16,149.95,150.08,13200.0,149.6962,149.756,149.5466,149.6762,13200.0
2012-09-14 14:10:00,150.08,150.1,149.4,149.6,10000.0,149.6762,149.6962,148.9981,149.1975,10000.0
2012-09-14 14:20:00,149.62,149.92,149.5,149.62,8100.0,149.2175,149.5167,149.0978,149.2175,8100.0
2012-09-14 14:30:00,149.59,149.64,149.46,149.46,9800.0,149.1876,149.2374,149.0579,149.0579,9800.0
2012-09-14 14:40:00,149.37,149.6,149.37,149.43,5900.0,148.9682,149.1975,148.9682,149.028,5900.0
2012-09-14 14:50:00,149.42,149.83,149.41,149.73,5100.0,149.018,149.4269,149.008,149.3272,5100.0
2012-09-14 15:00:00,149.67,149.67,149.35,149.42,5600.0,149.2673,149.2673,148.9482,149.018,5600.0
2012-09-14 15:10:00,149.48,149.79,149.43,149.79,7600.0,149.0779,149.387,149.028,149.387,7600.0
2012-09-14 15:20:00,149.79,149.8,149.6,149.62,14500.0,149.387,149.397,149.1975,149.2175,14500.0
2012-09-14 15:30:00,149.73,149.82,149.62,149.74,14400.0,149.3272,149.4169,149.2175,149.3372,14400.0
2012-09-14 15:40:00,149.72,149.83,149.4,149.83,14500.0,149.3172,149.4269,148.9981,149.4269,14500.0
2012-09-14 15:50:00,149.77,149.92,149.63,149.69,33600.0,149.3671,149.5167,149.2275,149.2873,33600.0
2012-09-17 09:30:00,149.07,149.94,149.0,149.48,30700.0,148.669,149.5366,148.5992,149.0779,30700.0
2012-09-17 09:40:00,149.48,150.0,149.48,149.85,12300.0,149.0779,149.5965,149.0779,149.4469,12300.0
2012-09-17 09:50:00,149.78,150.25,149.65,150.25,24000.0,149.3771,149.8458,149.2474,149.8458,24000.0
2012-09-17 10:00:00,150.2,151.74,150.14,151.68,27200.0,149.7959,151.3318,149.7361,151.2719,27200.0
2012-09-17 10:10:00,151.49,151.7,150.9,151.25,57900.0,151.0825,151.2919,150.494,150.8431,57900.0
2012-09-17 10:20:00,151.25,151.81,150.82,151.79,51900.0,150.8431,151.4016,150.4143,151.3816,51900.0
2012-09-17 10:30:00,151.61,151.83,151.5,151.5,14100.0,151.2021,151.4215,151.0924,151.0924,14100.0
2012-09-17 10:40:00,151.46,151.61,151.3,151.35,7900.0,151.0525,151.2021,150.893,150.9428,7900.0
2012-09-17 10:50:00,151.25,151.25,150.75,150.93,8800.0,150.8431,150.8431,150.3444,150.524,8800.0
2012-09-17 11:00:00,151.01,151.11,150.04,150.15,13700.0,150.6037,150.7035,149.6364,149.7461,13700.0
2012-09-17 11:10:00,150.21,150.61,150.13,150.58,32700.0,149.8059,150.2048,149.7261,150.1749,32700.0
2012-09-17 11:20:00,150.6,150.6,150.25,150.35,7000.0,150.1948,150.1948,149.8458,149.9455,7000.0
2012-09-17 11:30:00,150.41,150.47,150.25,150.39,27900.0,150.0054,150.0652,149.8458,149.9854,27900.0
2012-09-17 11:40:00,150.41,150.99,150.3,150.88,22100.0,150.0054,150.5838,149.8957,150.4741,22100.0
2012-09-17 11:50:00,150.88,151.16,150.88,151.16,3900.0,150.4741,150.7533,150.4741,150.7533,3900.0
2012-09-17 12:00:00,151.09,151.42,150.97,151.01,6500.0,150.6835,151.0126,150.5639,150.6037,6500.0
2012-09-17 12:10:00,150.98,151.06,150.93,151.0,26400.0,150.5738,150.6536,150.524,150.5938,26400.0
2012-09-17 12:20:00,151.0,151.0,150.51,150.53,3800.0,150.5938,150.5938,150.1051,150.125,3800.0
2012-09-17 12:30:00,150.46,150.53,149.83,150.1,12100.0,150.0552,150.125,149.4269,149.6962,12100.0
2012-09-17 12:40:00,150.22,150.28,149.9,150.13,38000.0,149.8159,149.8757,149.4967,149.7261,38000.0
2012-09-17 12:50:00,150.12,150.39,150.0,150.35,10300.0,149.7161,149.9854,149.5965,149.9455,10300.0
2012-09-17 13:00:00,150.3,150.35,150.03,150.03,2700.0,149.8957,149.9455,149.6264,149.6264,2700.0
2012-09-17 13:10:00,150.12,150.18,150.01,150.18,10700.0,149.7161,149.776,149.6064,149.776,10700.0
2012-09-17 13:20:00,150.25,150.55,150.18,150.34,9600.0,149.8458,150.145,149.776,149.9355,9600.0
2012-09-17 13:30:00,150.44,150.44,150.29,150.44,2300.0,150.0353,150.0353,149.8857,150.0353,2300.0
2012-09-17 13:40:00,150.46,150.51,150.34,150.36,6000.0,150.0552,150.1051,149.9355,149.9555,6000.0
2012-09-17 13:50:00,150.26,150.44,150.23,150.35,4300.0,149.8558,150.0353,149.8258,149.9455,4300.0
2012-09-17 14:00:00,150.31,150.54,150.26,150.49,6400.0,149.9056,150.135,149.8558,150.0851,6400.0
2012-09-17 14:10:00,150.49,150.52,150.38,150.5,4500.0,150.0851,150.1151,149.9754,150.0951,4500.0
2012-09-17 14:20:00,150.44,150.52,150.32,150.38,5900.0,150.0353,150.1151,149.9156,149.9754,5900.0
2012-09-17 14:30:00,150.39,150.58,150.2,150.48,4700.0,149.9854,150.1749,149.7959,150.0752,4700.0
2012-09-17 14:40:00,150.46,150.46,150.18,150.22,10400.0,150.0552,150.0552,149.776,149.8159,10400.0
2012-09-17 14:50:00,150.26,150.3,149.77,149.82,11200.0,149.8558,149.8957,149.3671,149.4169,11200.0
2012-09-17 15:00:00,149.81,150.1,149.79,150.06,9400.0,149.407,149.6962,149.387,149.6563,9400.0
2012-09-17 15:10:00,150.04,150.04,149.61,149.8,9800.0,149.6364,149.6364,149.2075,149.397,9800.0
2012-09-17 15:20:00,149.8,149.92,149.5,149.63,10100.0,149.397,149.5167,149.0978,149.2275,10100.0
2012-09-17 15:30:00,149.56,149.77,149.32,149.73,11200.0,149.1576,149.3671,148.9183,149.3272,11200.0
2012-09-17 15:40:00,149.77,149.97,149.73,149.97,24700.0,149.3671,149.5665,149.3272,149.5665,24700.0
2012-09-17 15:50:00,149.91,149.91,149.41,149.72,47100.0,149.5067,149.5067,149.008,149.3172,47100.0
2012-09-18 09:30:00,149.1,149.75,148.96,149.66,7400.0,148.6989,149.3471,148.5593,149.2574,7400.0
2012-09-18 09:40:00,149.57,150.68,149.56,150.19,10600.0,149.1676,150.2746,149.1576,149.7859,10600.0
2012-09-18 09:50:00,149.96,150.13,148.87,148.88,7400.0,149.5566,149.7261,148.4695,148.4795,7400.0
2012-09-18 10:00:00,148.99,149.26,148.14,148.22,17400.0,148.5892,148.8585,147.7415,147.8212,17400.0
2012-09-18 10:10:00,148.22,148.86,148.11,148.2,12500.0,147.8212,148.4595,147.7115,147.8013,12500.0
2012-09-18 10:20:00,148.28,148.93,148.08,148.93,11000.0,147.8811,148.5293,147.6816,148.5293,11000.0
2012-09-18 10:30:00,148.82,149.65,148.48,149.53,10100.0,148.4196,149.2474,148.0805,149.1277,10100.0
2012-09-18 10:40:00,149.43,149.43,148.9,148.92,8300.0,149.028,149.028,148.4994,148.5194,8300.0
2012-09-18 10:50:00,148.97,149.0,148.56,148.75,5400.0,148.5692,148.5992,148.1603,148.3498,5400.0
2012-09-18 11:00:00,148.81,148.88,148.47,148.7,5400.0,148.4097,148.4795,148.0706,148.3,5400.0
2012-09-18 11:10:00,148.66,148.66,148.04,148.15,9200.0,148.2601,148.2601,147.6417,147.7514,9200.0
2012-09-18 11:20:00,148.14,148.36,148.05,148.27,17800.0,147.7415,147.9609,147.6517,147.8711,17800.0
2012-09-18 11:30:00,148.31,148.49,148.18,148.49,4400.0,147.911,148.0905,147.7814,148.0905,4400.0
2012-09-18 11:40:00,148.48,148.5,148.24,148.43,7600.0,148.0805,148.1005,147.8412,148.0307,7600.0
2012-09-18 11:50:00,148.48,148.5,148.33,148.37,16200.0,148.0805,148.1005,147.931,147.9708,16200.0
2012-09-18 12:00:00,148.47,148.47,148.15,148.15,5600.0,148.0706,148.0706,147.7514,147.7514,5600.0
2012-09-18 12:10:00,148.22,148.22,147.76,148.0,21000.0,147.8212,147.8212,147.3625,147.6018,21000.0
2012-09-18 12:20:00,148.03,148.03,147.59,147.9,7700.0,147.6318,147.6318,147.1929,147.5021,7700.0
2012-09-18 12:30:00,147.83,148.1,147.83,148.08,6100.0,147.4323,147.7016,147.4323,147.6816,6100.0
2012-09-18 12:40:00,148.09,148.11,147.9,147.9,3800.0,147.6916,147.7115,147.5021,147.5021,3800.0
2012-09-18 12:50:00,148.03,148.13,147.93,148.09,2500.0,147.6318,147.7315,147.532,147.6916,2500.0
2012-09-18 13:00:00,147.99,148.07,147.8,148.0,6700.0,147.5919,147.6717,147.4024,147.6018,6700.0
2012-09-18 13:10:00,147.92,148.15,147.89,148.01,10400.0,147.5221,147.7514,147.4921,147.6118,10400.0
2012-09-18 13:20:00,148.0,148.13,147.98,148.02,7900.0,147.6018,147.7315,147.5819,147.6218,7900.0
2012-09-18 13:30:00,148.07,148.08,147.94,147.94,3800.0,147.6717,147.6816,147.542,147.542,3800.0
2012-09-18 13:40:00,147.96,148.05,147.95,148.02,3700.0,147.5619,147.6517,147.552,147.6218,3700.0
2012-09-18 13:50:00,147.97,147.98,147.64,147.69,5000.0,147.5719,147.5819,147.2428,147.2927,5000.0
2012-09-18 14:00:00,147.69,147.84,147.64,147.74,3700.0,147.2927,147.4423,147.2428,147.3425,3700.0
2012-09-18 14:10:00,147.76,147.77,147.59,147.7,6400.0,147.3625,147.3725,147.1929,147.3026,6400.0
2012-09-18 14:20:00,147.72,147.94,147.56,147.62,11400.0,147.3226,147.542,147.163,147.2229,11400.0
2012-09-18 14:30:00,147.62,147.67,147.52,147.58,13400.0,147.2229,147.2727,147.1231,147.183,13400.0
2012-09-18 14:40:00,147.61,147.66,147.26,147.43,17300.0,147.2129,147.2628,146.8638,147.0334,17300.0
2012-09-18 14:50:00,147.48,147.6,147.31,147.38,6600.0,147.0832,147.2029,146.9137,146.9835,6600.0
2012-09-18 15:00:00,147.29,147.63,147.29,147.63,12700.0,146.8938,147.2328,146.8938,147.2328,12700.0
2012-09-18 15:10:00,147.63,147.64,147.24,147.3,6800.0,147.2328,147.2428,146.8439,146.9037,6800.0
2012-09-18 15:20:00,147.31,147.4,147.11,147.24,8100.0,146.9137,147.0035,146.7142,146.8439,8100.0
2012-09-18 15:30:00,147.27,147.46,147.0,147.17,18400.0,146.8738,147.0633,146.6045,146.7741,18400.0
2012-09-18 15:40:00,147.25,147.3,147.06,147.18,17100.0,146.8539,146.9037,146.6644,146.784,17100.0
2012-09-18 15:50:00,147.13,147.27,146.87,147.09,64700.0,146.7342,146.8738,146.4749,146.6943,64700.0
2012-09-19 09:30:00,146.93,147.57,146.81,147.51,21700.0,146.5347,147.173,146.415,147.1132,21700.0
2012-09-19 09:40:00,147.63,148.25,146.72,146.81,19300.0,147.2328,147.8512,146.3253,146.415,19300.0
2012-09-19 09:50:00,146.78,147.15,146.4,146.4,12000.0,146.3851,146.7541,146.0061,146.0061,12000.0
2012-09-19 10:00:00,146.19,147.19,146.19,146.65,7800.0,145.7967,146.794,145.7967,146.2555,7800.0
2012-09-19 10:10:00,146.8,146.89,146.64,146.77,4400.0,146.4051,146.4948,146.2455,146.3751,4400.0
2012-09-19 10:20:00,146.8,146.86,146.43,146.61,7000.0,146.4051,146.4649,146.0361,146.2156,7000.0
2012-09-19 10:30:00,146.55,146.82,146.1,146.72,9700.0,146.1557,146.425,145.707,146.3253,9700.0
2012-09-19 10:40:00,146.7,146.72,145.63,145.84,9700.0,146.3053,146.3253,145.2382,145.4477,9700.0
2012-09-19 10:50:00,145.91,146.02,145.43,146.0,8600.0,145.5175,145.6272,145.0388,145.6072,8600.0
2012-09-19 11:00:00,145.89,146.64,145.86,146.56,5600.0,145.4975,146.2455,145.4676,146.1657,5600.0
2012-09-19 11:10:00,146.55,146.6,146.3,146.4,11300.0,146.1557,146.2056,145.9064,146.0061,11300.0
2012-09-19 11:20:00,146.37,146.48,146.26,146.32,6900.0,145.9762,146.0859,145.8665,145.9264,6900.0
2012-09-19 11:30:00,146.42,146.42,146.0,146.05,12100.0,146.0261,146.0261,145.6072,145.6571,12100.0
2012-09-19 11:40:00,145.93,146.05,145.7,146.03,13400.0,145.5374,145.6571,145.308,145.6371,13400.0
2012-09-19 11:50:00,146.05,146.39,145.99,146.29,24300.0,145.6571,145.9962,145.5972,145.8964,24300.0
2012-09-19 12:00:00,146.23,146.46,146.15,146.38,13200.0,145.8366,146.066,145.7568,145.9862,13200.0
2012-09-19 12:10:00,146.39,146.5,146.2,146.23,6500.0,145.9962,146.1059,145.8067,145.8366,6500.0
2012-09-19 12:20:00,146.3,146.46,146.09,146.26,20100.0,145.9064,146.066,145.697,145.8665,20100.0
2012-09-19 12:30:00,146.28,146.39,146.17,146.27,4500.0,145.8865,145.9962,145.7768,145.8765,4500.0
2012-09-19 12:40:00,146.2,146.34,146.08,146.18,12100.0,145.8067,145.9463,145.687,145.7867,12100.0
2012-09-19 12:50:00,146.18,146.44,146.12,146.35,29100.0,145.7867,146.046,145.7269,145.9563,29100.0
2012-09-19 13:00:00,146.38,146.4,146.01,146.01,10700.0,145.9862,146.0061,145.6172,145.6172,10700.0
2012-09-19 13:10:00,146.03,146.22,145.96,146.14,13200.0,145.6371,145.8266,145.5673,145.7468,13200.0
2012-09-19 13:20:00,146.15,146.37,146.15,146.17,29700.0,145.7568,145.9762,145.7568,145.7768,29700.0
2012-09-19 13:30:00,146.28,146.47,146.11,146.12,8700.0,145.8865,146.076,145.7169,145.7269,8700.0
2012-09-19 13:40:00,146.14,146.43,146.13,146.4,18300.0,145.7468,146.0361,145.7369,146.0061,18300.0
2012-09-19 13:50:00,146.38,146.39,146.25,146.31,7700.0,145.9862,145.9962,145.8565,145.9164,7700.0
2012-09-19 14:00:00,146.32,146.35,146.19,146.26,7400.0,145.9264,145.9563,145.7967,145.8665,7400.0
2012-09-19 14:10:00,146.29,146.3,146.11,146.18,5700.0,145.8964,145.9064,145.7169,145.7867,5700.0
2012-09-19 14:20:00,146.17,146.19,146.0,146.12,5400.0,145.7768,145.7967,145.6072,145.7269,5400.0
2012-09-19 14:30:00,146.16,146.21,146.04,146.05,12900.0,145.7668,145.8167,145.6471,145.6571,12900.0
2012-09-19 14:40:00,146.15,146.25,146.06,146.21,10100.0,145.7568,145.8565,145.6671,145.8167,10100.0
2012-09-19 14:50:00,146.22,146.27,146.14,146.17,12500.0,145.8266,145.8765,145.7468,145.7768,12500.0
2012-09-19 15:00:00,146.18,146.27,145.98,146.02,27100.0,145.7867,145.8765,145.5873,145.6272,27100.0
2012-09-19 15:10:00,146.02,146.33,146.02,146.3,13900.0,145.6272,145.9363,145.6272,145.9064,13900.0
2012-09-19 15:20:00,146.3,146.46,146.18,146.21,14800.0,145.9064,146.066,145.7867,145.8167,14800.0
2012-09-19 15:30:00,146.18,146.82,146.18,146.68,20100.0,145.7867,146.425,145.7867,146.2854,20100.0
2012-09-19 15:40:00,146.61,146.7,146.14,146.32,31600.0,146.2156,146.3053,145.7468,145.9264,31600.0
2012-09-19 15:50:00,146.3,146.43,145.84,145.92,64100.0,145.9064,146.0361,145.4477,145.5274,64100.0
2012-09-20 09:30:00,145.94,146.89,145.75,146.81,13700.0,145.5474,146.4948,145.3579,146.415,13700.0
2012-09-20 09:40:00,146.71,146.78,146.26,146.38,5600.0,146.3153,146.3851,145.8665,145.9862,5600.0
2012-09-20 09:50:00,146.33,146.65,145.74,146.25,19500.0,145.9363,146.2555,145.3479,145.8565,19500.0
2012-09-20 10:00:00,146.21,146.47,146.1,146.34,7400.0,145.8167,146.076,145.707,145.9463,7400.0
2012-09-20 10:10:00,146.35,146.46,145.88,146.02,13500.0,145.9563,146.066,145.4875,145.6272,13500.0
2012-09-20 10:20:00,146.0,146.32,145.92,146.22,14100.0,145.6072,145.9264,145.5274,145.8266,14100.0
2012-09-20 10:30:00,146.26,147.73,146.16,147.54,32500.0,145.8665,147.3326,145.7668,147.1431,32500.0
2012-09-20 10:40:00,147.71,147.71,146.77,146.89,15700.0,147.3126,147.3126,146.3751,146.4948,15700.0
2012-09-20 10:50:00,146.71,147.1,146.44,146.93,18300.0,146.3153,146.7043,146.046,146.5347,18300.0
2012-09-20 11:00:00,146.84,146.99,146.41,146.88,12300.0,146.445,146.5946,146.0161,146.4849,12300.0
2012-09-20 11:10:00,146.85,146.89,145.88,145.9,17300.0,146.4549,146.4948,145.4875,145.5075,17300.0
2012-09-20 11:20:00,145.92,146.49,145.9,145.92,22900.0,145.5274,146.0959,145.5075,145.5274,22900.0
2012-09-20 11:30:00,146.03,146.2,145.93,146.07,4400.0,145.6371,145.8067,145.5374,145.677,4400.0
2012-09-20 11:40:00,146.15,146.27,146.14,146.27,1500.0,145.7568,145.8765,145.7468,145.8765,1500.0
2012-09-20 11:50:00,146.19,146.19,146.08,146.1,1600.0,145.7967,145.7967,145.687,145.707,1600.0
2012-09-20 12:00:00,146.28,146.36,146.26,146.31,1100.0,145.8865,145.9663,145.8665,145.9164,1100.0
2012-09-20 12:10:00,146.1,146.19,145.85,145.91,10600.0,145.707,145.7967,145.4576,145.5175,10600.0
2012-09-20 12:20:00,145.83,145.83,145.35,145.51,4000.0,145.4377,145.4377,144.959,145.1185,4000.0
2012-09-20 12:30:00,145.57,145.76,145.54,145.71,3100.0,145.1784,145.3679,145.1485,145.318,3100.0
2012-09-20 12:40:00,145.7,146.02,145.7,145.73,2100.0,145.308,145.6272,145.308,145.3379,2100.0
2012-09-20 12:50:00,145.73,146.01,145.73,146.01,11600.0,145.3379,145.6172,145.3379,145.6172,11600.0
2012-09-20 13:00:00,145.98,146.17,145.95,146.17,5600.0,145.5873,145.7768,145.5574,145.7768,5600.0
2012-09-20 13:10:00,146.28,146.61,146.15,146.37,8700.0,145.8865,146.2156,145.7568,145.9762,8700.0
2012-09-20 13:20:00,146.37,146.57,146.28,146.43,22600.0,145.9762,146.1757,145.8865,146.0361,22600.0
2012-09-20 13:30:00,146.43,146.44,146.14,146.24,9200.0,146.0361,146.046,145.7468,145.8466,9200.0
2012-09-20 13:40:00,146.31,146.41,146.22,146.33,5000.0,145.9164,146.0161,145.8266,145.9363,5000.0
2012-09-20 13:50:00,146.34,146.57,146.3,146.31,16900.0,145.9463,146.1757,145.9064,145.9164,16900.0
2012-09-20 14:00:00,146.33,146.38,146.2,146.32,20400.0,145.9363,145.9862,145.8067,145.9264,20400.0
2012-09-20 14:10:00,146.31,146.41,146.11,146.11,3600.0,145.9164,146.0161,145.7169,145.7169,3600.0
2012-09-20 14:20:00,146.12,146.34,146.01,146.24,4000.0,145.7269,145.9463,145.6172,145.8466,4000.0
2012-09-20 14:30:00,146.25,146.51,146.19,146.24,21200.0,145.8565,146.1158,145.7967,145.8466,21200.0
2012-09-20 14:40:00,146.33,146.33,146.18,146.26,3100.0,145.9363,145.9363,145.7867,145.8665,3100.0
2012-09-20 14:50:00,146.18,146.31,146.18,146.24,6800.0,145.7867,145.9164,145.7867,145.8466,6800.0
2012-09-20 15:00:00,146.2,146.33,146.11,146.27,8200.0,145.8067,145.9363,145.7169,145.8765,8200.0
2012-09-20 15:10:00,146.21,146.35,146.17,146.31,10300.0,145.8167,145.9563,145.7768,145.9164,10300.0
2012-09-20 15:20:00,146.26,146.38,146.2,146.32,9300.0,145.8665,145.9862,145.8067,145.9264,9300.0
2012-09-20 15:30:00,146.31,146.36,146.15,146.24,13400.0,145.9164,145.9663,145.7568,145.8466,13400.0
2012-09-20 15:40:00,146.19,146.3,146.02,146.16,21800.0,145.7967,145.9064,145.6272,145.7668,21800.0
2012-09-20 15:50:00,146.08,146.34,146.0,146.22,21500.0,145.687,145.9463,145.6072,145.8266,21500.0
2012-09-21 09:30:00,145.45,147.18,145.45,145.73,159300.0,145.0587,146.784,145.0587,145.3379,159300.0
2012-09-21 09:40:00,145.88,146.91,145.45,146.91,19800.0,145.4875,146.5148,145.0587,146.5148,19800.0
2012-09-21 09:50:00,146.83,146.9,145.73,145.73,21900.0,146.435,146.5048,145.3379,145.3379,21900.0
2012-09-21 10:00:00,145.72,146.35,145.72,146.35,5700.0,145.328,145.9563,145.328,145.9563,5700.0
2012-09-21 10:10:00,146.29,146.31,145.84,146.31,10100.0,145.8964,145.9164,145.4477,145.9164,10100.0
2012-09-21 10:20:00,146.4,146.59,145.82,146.09,12900.0,146.0061,146.1956,145.4277,145.697,12900.0
2012-09-21 10:30:00,146.22,146.62,146.22,146.62,8800.0,145.8266,146.2256,145.8266,146.2256,8800.0
2012-09-21 10:40:00,146.51,146.51,145.83,145.92,12700.0,146.1158,146.1158,145.4377,145.5274,12700.0
2012-09-21 10:50:00,146.0,146.64,145.93,146.47,10600.0,145.6072,146.2455,145.5374,146.076,10600.0
2012-09-21 11:00:00,146.55,146.7,146.33,146.62,6600.0,146.1557,146.3053,145.9363,146.2256,6600.0
2012-09-21 11:10:00,146.61,146.81,146.34,146.43,13700.0,146.2156,146.415,145.9463,146.0361,13700.0
2012-09-21 11:20:00,146.44,146.45,145.87,146.0,11800.0,146.046,146.056,145.4776,145.6072,11800.0
2012-09-21 11:30:00,146.09,146.26,145.89,146.04,8400.0,145.697,145.8665,145.4975,145.6471,8400.0
2012-09-21 11:40:00,146.02,146.07,145.94,145.95,5100.0,145.6272,145.677,145.5474,145.5574,5100.0
2012-09-21 11:50:00,145.93,145.97,145.22,145.42,13500.0,145.5374,145.5773,144.8293,145.0288,13500.0
2012-09-21 12:00:00,145.42,145.77,145.42,145.67,7300.0,145.0288,145.3778,145.0288,145.2781,7300.0
2012-09-21 12:10:00,145.64,146.17,145.61,145.98,116400.0,145.2482,145.7768,145.2183,145.5873,116400.0
2012-09-21 12:20:00,146.0,146.1,145.81,146.06,11200.0,145.6072,145.707,145.4177,145.6671,11200.0
2012-09-21 12:30:00,146.05,146.16,145.97,146.0,6200.0,145.6571,145.7668,145.5773,145.6072,6200.0
2012-09-21 12:40:00,146.09,146.34,146.05,146.27,12600.0,145.697,145.9463,145.6571,145.8765,12600.0
2012-09-21 12:50:00,146.28,146.52,146.28,146.34,4400.0,145.8865,146.1258,145.8865,145.9463,4400.0
2012-09-21 13:00:00,146.34,146.42,146.3,146.3,8400.0,145.9463,146.0261,145.9064,145.9064,8400.0
2012-09-21 13:10:00,146.25,146.35,146.05,146.32,7800.0,145.8565,145.9563,145.6571,145.9264,7800.0
2012-09-21 13:20:00,146.21,146.27,145.95,146.1,9300.0,145.8167,145.8765,145.5574,145.707,9300.0
2012-09-21 13:30:00,146.11,146.14,146.01,146.02,9800.0,145.7169,145.7468,145.6172,145.6272,9800.0
2012-09-21 13:40:00,146.02,146.1,145.82,145.86,9300.0,145.6272,145.707,145.4277,145.4676,9300.0
2012-09-21 13:50:00,145.88,145.88,145.6,145.83,6000.0,145.4875,145.4875,145.2083,145.4377,6000.0
2012-09-21 14:00:00,145.65,146.27,145.54,146.07,62900.0,145.2582,145.8765,145.1485,145.677,62900.0
2012-09-21 14:10:00,146.05,146.07,145.19,145.73,32200.0,145.6571,145.677,144.7994,145.3379,32200.0
2012-09-21 14:20:00,145.73,146.12,145.68,146.0,16200.0,145.3379,145.7269,145.2881,145.6072,16200.0
2012-09-21 14:30:00,146.03,146.09,145.59,145.61,15500.0,145.6371,145.697,145.1983,145.2183,15500.0
2012-09-21 14:40:00,145.66,145.75,145.47,145.47,14900.0,145.2681,145.3579,145.0786,145.0786,14900.0
2012-09-21 14:50:00,145.46,145.46,145.05,145.09,15300.0,145.0687,145.0687,144.6598,144.6997,15300.0
2012-09-21 15:00:00,145.05,145.77,145.05,145.71,32400.0,144.6598,145.3778,144.6598,145.318,32400.0
2012-09-21 15:10:00,145.72,145.72,145.26,145.35,28400.0,145.328,145.328,144.8692,144.959,28400.0
2012-09-21 15:20:00,145.34,145.61,144.91,145.01,37200.0,144.949,145.2183,144.5202,144.6199,37200.0
2012-09-21 15:30:00,145.03,145.23,144.94,145.04,26400.0,144.6398,144.8393,144.5501,144.6498,26400.0
2012-09-21 15:40:00,145.04,145.21,144.9,144.94,21300.0,144.6498,144.8193,144.5102,144.5501,21300.0
2012-09-21 15:50:00,145.02,145.4,144.98,145.04,121400.0,144.6299,145.0088,144.59,144.6498,121400.0
2012-09-24 09:30:00,145.25,145.74,144.6,144.63,35800.0,144.8592,145.3479,144.211,144.2409,35800.0
2012-09-24 09:40:00,144.6,144.99,144.27,144.63,13400.0,144.211,144.5999,143.8819,144.2409,13400.0
2012-09-24 09:50:00,144.42,144.74,144.25,144.37,6700.0,144.0315,144.3506,143.8619,143.9816,6700.0
2012-09-24 10:00:00,144.4,144.72,143.42,143.72,30300.0,144.0115,144.3307,143.0342,143.3334,30300.0
2012-09-24 10:10:00,143.72,143.79,143.3,143.53,16700.0,143.3334,143.4032,142.9145,143.1439,16700.0
2012-09-24 10:20:00,143.53,143.89,143.36,143.8,6100.0,143.1439,143.5029,142.9743,143.4131,6100.0
2012-09-24 10:30:00,143.85,144.59,143.85,144.12,9900.0,143.463,144.201,143.463,143.7323,9900.0
2012-09-24 10:40:00,144.07,144.09,143.55,143.79,11000.0,143.6824,143.7024,143.1638,143.4032,11000.0
2012-09-24 10:50:00,143.73,143.96,143.5,143.5,15200.0,143.3433,143.5727,143.1139,143.1139,15200.0
2012-09-24 11:00:00,143.56,143.71,142.7,142.84,23500.0,143.1738,143.3234,142.3161,142.4557,23500.0
2012-09-24 11:10:00,142.76,142.85,142.13,142.58,21900.0,142.3759,142.4657,141.7476,142.1964,21900.0
2012-09-24 11:20:00,142.61,143.49,142.6,143.44,16000.0,142.2263,143.104,142.2164,143.0541,16000.0
2012-09-24 11:30:00,143.46,143.81,143.09,143.15,20400.0,143.0741,143.4231,142.705,142.7649,20400.0
2012-09-24 11:40:00,143.19,143.3,142.96,142.97,10300.0,142.8048,142.9145,142.5754,142.5854,10300.0
2012-09-24 11:50:00,143.1,143.18,142.89,143.15,28200.0,142.715,142.7948,142.5056,142.7649,28200.0
2012-09-24 12:00:00,143.28,143.72,143.09,143.64,6100.0,142.8945,143.3334,142.705,143.2536,6100.0
2012-09-24 12:10:00,143.64,143.95,143.64,143.87,7000.0,143.2536,143.5627,143.2536,143.483,7000.0
2012-09-24 12:20:00,143.86,144.36,143.63,144.21,24100.0,143.473,143.9716,143.2436,143.822,24100.0
2012-09-24 12:30:00,144.17,144.28,143.63,143.63,9900.0,143.7821,143.8918,143.2436,143.2436,9900.0
2012-09-24 12:40:00,143.7,144.27,143.58,144.21,36900.0,143.3134,143.8819,143.1937,143.822,36900.0
2012-09-24 12:50:00,144.23,144.38,143.85,143.95,7600.0,143.842,143.9916,143.463,143.5627,7600.0
2012-09-24 13:00:00,143.82,144.13,143.62,144.13,16900.0,143.4331,143.7423,143.2336,143.7423,16900.0
2012-09-24 13:10:00,144.06,144.27,143.9,144.12,10000.0,143.6724,143.8819,143.5129,143.7323,10000.0
2012-09-24 13:20:00,144.07,144.71,143.97,144.56,10000.0,143.6824,144.3207,143.5827,144.1711,10000.0
2012-09-24 13:30:00,144.55,144.55,143.54,143.54,13300.0,144.1611,144.1611,143.1538,143.1538,13300.0
2012-09-24 13:40:00,143.73,143.99,143.7,143.95,3400.0,143.3433,143.6026,143.3134,143.5627,3400.0
2012-09-24 13:50:00,143.95,144.16,143.72,143.94,5600.0,143.5627,143.7722,143.3334,143.5528,5600.0
2012-09-24 14:00:00,143.9,144.27,143.9,144.18,12600.0,143.5129,143.8819,143.5129,143.7921,12600.0
2012-09-24 14:10:00,144.15,144.18,144.0,144.13,10200.0,143.7622,143.7921,143.6126,143.7423,10200.0
2012-09-24 14:20:00,144.1,144.41,144.02,144.4,4900.0,143.7123,144.0215,143.6325,144.0115,4900.0
2012-09-24 14:30:00,144.44,144.45,144.2,144.37,5800.0,144.0514,144.0614,143.8121,143.9816,5800.0
2012-09-24 14:40:00,144.36,144.36,143.99,143.99,6200.0,143.9716,143.9716,143.6026,143.6026,6200.0
2012-09-24 14:50:00,144.05,144.41,143.53,143.54,8200.0,143.6625,144.0215,143.1439,143.1538,8200.0
2012-09-24 15:00:00,143.55,144.01,143.51,144.01,10900.0,143.1638,143.6226,143.1239,143.6226,10900.0
2012-09-24 15:10:00,144.07,144.18,143.76,144.16,12700.0,143.6824,143.7921,143.3732,143.7722,12700.0
2012-09-24 15:20:00,144.09,144.09,143.92,144.0,8900.0,143.7024,143.7024,143.5328,143.6126,8900.0
2012-09-24 15:30:00,143.96,144.04,143.82,143.89,14800.0,143.5727,143.6525,143.4331,143.5029,14800.0
2012-09-24 15:40:00,143.9,144.1,143.79,143.93,27100.0,143.5129,143.7123,143.4032,143.5428,27100.0
2012-09-24 15:50:00,143.93,144.28,143.73,144.21,71400.0,143.5428,143.8918,143.3433,143.822,71400.0
2012-09-25 09:30:00,144.79,146.28,144.79,146.08,20600.0,144.4005,145.8865,144.4005,145.687,20600.0
2012-09-25 09:40:00,146.06,146.42,145.95,146.26,38800.0,145.6671,146.0261,145.5574,145.8665,38800.0
2012-09-25 09:50:00,146.34,146.7,146.29,146.67,14300.0,145.9463,146.3053,145.8964,146.2754,14300.0
2012-09-25 10:00:00,146.66,147.3,146.54,147.24,26000.0,146.2654,146.9037,146.1458,146.8439,26000.0
2012-09-25 10:10:00,147.29,147.84,147.29,147.7,17900.0,146.8938,147.4423,146.8938,147.3026,17900.0
2012-09-25 10:20:00,147.84,148.03,147.43,147.71,21100.0,147.4423,147.6318,147.0334,147.3126,21100.0
2012-09-25 10:30:00,147.7,148.62,147.7,148.33,30500.0,147.3026,148.2202,147.3026,147.931,30500.0
2012-09-25 10:40:00,148.33,148.53,147.68,147.68,26400.0,147.931,148.1304,147.2827,147.2827,26400.0
2012-09-25 10:50:00,147.78,147.79,147.33,147.42,19100.0,147.3824,147.3924,146.9336,147.0234,19100.0
2012-09-25 11:00:00,147.34,147.86,147.34,147.7,8000.0,146.9436,147.4622,146.9436,147.3026,8000.0
2012-09-25 11:10:00,147.72,147.77,147.5,147.7,15400.0,147.3226,147.3725,147.1032,147.3026,15400.0
2012-09-25 11:20:00,147.71,147.73,147.11,147.11,18300.0,147.3126,147.3326,146.7142,146.7142,18300.0
2012-09-25 11:30:00,147.2,147.31,147.01,147.26,10500.0,146.804,146.9137,146.6145,146.8638,10500.0
2012-09-25 11:40:00,147.31,147.35,147.18,147.34,12700.0,146.9137,146.9536,146.784,146.9436,12700.0
2012-09-25 11:50:00,147.37,147.38,147.14,147.15,10900.0,146.9735,146.9835,146.7442,146.7541,10900.0
2012-09-25 12:00:00,147.25,147.39,146.75,146.84,22200.0,146.8539,146.9935,146.3552,146.445,22200.0
2012-09-25 12:10:00,146.83,147.14,146.83,147.06,9900.0,146.435,146.7442,146.435,146.6644,9900.0
2012-09-25 12:20:00,147.06,147.34,147.0,147.21,3600.0,146.6644,146.9436,146.6045,146.814,3600.0
2012-09-25 12:30:00,147.35,147.58,146.82,147.02,9900.0,146.9536,147.183,146.425,146.6245,9900.0
2012-09-25 12:40:00,146.99,147.24,146.98,147.24,9100.0,146.5946,146.8439,146.5846,146.8439,9100.0
2012-09-25 12:50:00,147.29,147.29,147.06,147.19,13200.0,146.8938,146.8938,146.6644,146.794,13200.0
2012-09-25 13:00:00,147.15,147.18,147.05,147.08,16800.0,146.7541,146.784,146.6544,146.6843,16800.0
2012-09-25 13:10:00,147.08,147.08,146.97,147.03,7900.0,146.6843,146.6843,146.5746,146.6345,7900.0
2012-09-25 13:20:00,147.0,147.1,146.92,147.09,19400.0,146.6045,146.7043,146.5247,146.6943,19400.0
2012-09-25 13:30:00,147.1,147.79,147.07,147.68,9500.0,146.7043,147.3924,146.6743,147.2827,9500.0
2012-09-25 13:40:00,147.67,147.69,147.19,147.19,7800.0,147.2727,147.2927,146.794,146.794,7800.0
2012-09-25 13:50:00,147.17,147.24,147.0,147.05,6300.0,146.7741,146.8439,146.6045,146.6544,6300.0
2012-09-25 14:00:00,147.02,147.13,147.02,147.07,4100.0,146.6245,146.7342,146.6245,146.6743,4100.0
2012-09-25 14:10:00,147.13,147.2,146.91,147.12,12100.0,146.7342,146.804,146.5148,146.7242,12100.0
2012-09-25 14:20:00,147.02,147.21,146.97,147.01,15200.0,146.6245,146.814,146.5746,146.6145,15200.0
2012-09-25 14:30:00,146.99,147.06,146.76,146.93,5000.0,146.5946,146.6644,146.3652,146.5347,5000.0
2012-09-25 14:40:00,146.84,147.05,146.8,146.96,16700.0,146.445,146.6544,146.4051,146.5646,16700.0
2012-09-25 14:50:00,146.91,146.93,146.44,146.44,10400.0,146.5148,146.5347,146.046,146.046,10400.0
2012-09-25 15:00:00,146.34,146.52,146.12,146.39,26800.0,145.9463,146.1258,145.7269,145.9962,26800.0
2012-09-25 15:10:00,146.37,146.37,145.9,146.22,15700.0,145.9762,145.9762,145.5075,145.8266,15700.0
2012-09-25 15:20:00,146.21,146.64,146.18,146.53,14700.0,145.8167,146.2455,145.7867,146.1358,14700.0
2012-09-25 15:30:00,146.49,146.54,146.31,146.45,23400.0,146.0959,146.1458,145.9164,146.056,23400.0
2012-09-25 15:40:00,146.39,146.44,145.98,146.19,26200.0,145.9962,146.046,145.5873,145.7967,26200.0
2012-09-25 15:50:00,146.22,146.27,145.99,146.09,74800.0,145.8266,145.8765,145.5972,145.697,74800.0
2012-09-26 09:30:00,145.59,146.3,145.09,145.39,41800.0,145.1983,145.9064,144.6997,144.9989,41800.0
2012-09-26 09:40:00,145.55,145.55,144.87,144.92,17600.0,145.1584,145.1584,144.4803,144.5301,17600.0
2012-09-26 09:50:00,144.92,144.99,144.26,144.26,21700.0,144.5301,144.5999,143.8719,143.8719,21700.0
2012-09-26 10:00:00,144.16,144.57,143.67,144.55,22200.0,143.7722,144.1811,143.2835,144.1611,22200.0
2012-09-26 10:10:00,144.48,144.56,143.6,143.9,15600.0,144.0913,144.1711,143.2137,143.5129,15600.0
2012-09-26 10:20:00,143.8,144.17,143.02,143.08,16300.0,143.4131,143.7821,142.6352,142.6951,16300.0
2012-09-26 10:30:00,143.06,143.28,142.17,142.34,44800.0,142.6751,142.8945,141.7875,141.9571,44800.0
2012-09-26 10:40:00,142.34,143.73,142.29,143.58,27300.0,141.9571,143.3433,141.9072,143.1937,27300.0
2012-09-26 10:50:00,143.83,144.31,143.83,143.97,11400.0,143.4431,143.9218,143.4431,143.5827,11400.0
2012-09-26 11:00:00,143.94,144.08,143.6,143.87,7500.0,143.5528,143.6924,143.2137,143.483,7500.0
2012-09-26 11:10:00,143.9,144.01,143.52,143.7,6800.0,143.5129,143.6226,143.1339,143.3134,6800.0
2012-09-26 11:20:00,143.7,144.46,143.64,144.43,12900.0,143.3134,144.0714,143.2536,144.0414,12900.0
2012-09-26 11:30:00,144.39,144.44,143.95,144.17,25700.0,144.0016,144.0514,143.5627,143.7821,25700.0
2012-09-26 11:40:00,144.2,144.23,143.93,144.06,17100.0,143.8121,143.842,143.5428,143.6724,17100.0
2012-09-26 11:50:00,144.11,144.33,143.9,143.95,11800.0,143.7223,143.9417,143.5129,143.5627,11800.0
2012-09-26 12:00:00,143.96,144.42,143.96,144.3,11300.0,143.5727,144.0315,143.5727,143.9118,11300.0
2012-09-26 12:10:00,144.34,144.4,143.91,144.03,27300.0,143.9517,144.0115,143.5228,143.6425,27300.0
2012-09-26 12:20:00,144.05,144.07,143.64,143.64,8900.0,143.6625,143.6824,143.2536,143.2536,8900.0
2012-09-26 12:30:00,143.55,143.72,143.43,143.5,7100.0,143.1638,143.3334,143.0441,143.1139,7100.0
2012-09-26 12:40:00,143.47,143.5,143.16,143.33,19200.0,143.084,143.1139,142.7749,142.9444,19200.0
2012-09-26 12:50:00,143.33,143.69,143.07,143.2,8500.0,142.9444,143.3034,142.6851,142.8148,8500.0
2012-09-26 13:00:00,143.22,143.36,143.08,143.25,11000.0,142.8347,142.9743,142.6951,142.8646,11000.0
2012-09-26 13:10:00,143.24,143.24,142.99,143.0,16500.0,142.8546,142.8546,142.6053,142.6153,16500.0
2012-09-26 13:20:00,143.03,143.15,142.97,142.99,9400.0,142.6452,142.7649,142.5854,142.6053,9400.0
2012-09-26 13:30:00,143.02,143.18,142.99,143.12,10800.0,142.6352,142.7948,142.6053,142.735,10800.0
2012-09-26 13:40:00,143.16,143.48,143.1,143.37,8600.0,142.7749,143.094,142.715,142.9843,8600.0
2012-09-26 13:50:00,143.37,143.64,143.05,143.06,7900.0,142.9843,143.2536,142.6652,142.6751,7900.0
2012-09-26 14:00:00,143.05,143.27,143.0,143.05,7700.0,142.6652,142.8846,142.6153,142.6652,7700.0
2012-09-26 14:10:00,143.13,143.53,143.1,143.53,4900.0,142.7449,143.1439,142.715,143.1439,4900.0
2012-09-26 14:20:00,143.53,144.04,143.53,143.75,17600.0,143.1439,143.6525,143.1439,143.3633,17600.0
2012-09-26 14:30:00,143.7,143.91,143.59,143.71,10100.0,143.3134,143.5228,143.2037,143.3234,10100.0
2012-09-26 14:40:00,143.68,143.81,143.55,143.77,12500.0,143.2935,143.4231,143.1638,143.3832,12500.0
2012-09-26 14:50:00,143.72,143.86,143.64,143.79,12600.0,143.3334,143.473,143.2536,143.4032,12600.0
2012-09-26 15:00:00,143.75,143.78,143.56,143.59,22100.0,143.3633,143.3932,143.1738,143.2037,22100.0
2012-09-26 15:10:00,143.59,143.68,143.4,143.4,13100.0,143.2037,143.2935,143.0142,143.0142,13100.0
2012-09-26 15:20:00,143.24,143.29,142.98,143.06,28200.0,142.8546,142.9045,142.5953,142.6751,28200.0
2012-09-26 15:30:00,143.05,143.29,142.93,143.18,28400.0,142.6652,142.9045,142.5455,142.7948,28400.0
2012-09-26 15:40:00,143.27,143.28,142.91,142.99,22000.0,142.8846,142.8945,142.5255,142.6053,22000.0
2012-09-26 15:50:00,142.94,143.11,142.9,143.01,93500.0,142.5555,142.725,142.5156,142.6253,93500.0
2012-09-27 09:30:00,143.23,144.02,143.2,143.75,16600.0,142.8447,143.6325,142.8148,143.3633,16600.0
2012-09-27 09:40:00,143.79,144.75,143.79,144.75,27700.0,143.4032,144.3606,143.4032,144.3606,27700.0
2012-09-27 09:50:00,144.74,145.33,144.74,144.75,22900.0,144.3506,144.939,144.3506,144.3606,22900.0
2012-09-27 10:00:00,144.73,144.88,144.06,144.54,11400.0,144.3406,144.4902,143.6724,144.1511,11400.0
2012-09-27 10:10:00,144.5,145.5,144.46,145.5,9300.0,144.1113,145.1086,144.0714,145.1086,9300.0
2012-09-27 10:20:00,145.5,145.88,145.0,145.01,22400.0,145.1086,145.4875,144.6099,144.6199,22400.0
2012-09-27 10:30:00,144.95,145.42,144.73,145.31,22800.0,144.56,145.0288,144.3406,144.9191,22800.0
2012-09-27 10:40:00,145.31,145.36,145.09,145.22,5300.0,144.9191,144.9689,144.6997,144.8293,5300.0
2012-09-27 10:50:00,145.31,145.31,145.03,145.21,7600.0,144.9191,144.9191,144.6398,144.8193,7600.0
2012-09-27 11:00:00,145.2,145.7,145.15,145.7,13200.0,144.8094,145.308,144.7595,145.308,13200.0
2012-09-27 11:10:00,145.65,145.78,145.58,145.72,4200.0,145.2582,145.3878,145.1884,145.328,4200.0
2012-09-27 11:20:00,145.74,145.96,145.57,145.84,20000.0,145.3479,145.5673,145.1784,145.4477,20000.0
2012-09-27 11:30:00,145.89,146.03,145.73,145.83,22700.0,145.4975,145.6371,145.3379,145.4377,22700.0
2012-09-27 11:40:00,145.84,146.12,145.84,146.0,13100.0,145.4477,145.7269,145.4477,145.6072,13100.0
2012-09-27 11:50:00,146.0,146.26,145.97,146.2,7700.0,145.6072,145.8665,145.5773,145.8067,7700.0
2012-09-27 12:00:00,146.1,146.26,146.02,146.13,11100.0,145.707,145.8665,145.6272,145.7369,11100.0
2012-09-27 12:10:00,146.2,146.34,145.83,146.31,5800.0,145.8067,145.9463,145.4377,145.9164,5800.0
2012-09-27 12:20:00,146.27,146.62,146.2,146.54,17900.0,145.8765,146.2256,145.8067,146.1458,17900.0
2012-09-27 12:30:00,146.53,146.84,146.43,146.84,4700.0,146.1358,146.445,146.0361,146.445,4700.0
2012-09-27 12:40:00,146.77,147.18,146.76,147.01,53600.0,146.3751,146.784,146.3652,146.6145,53600.0
2012-09-27 12:50:00,147.07,147.96,147.0,147.94,27000.0,146.6743,147.5619,146.6045,147.542,27000.0
2012-09-27 13:00:00,147.8,148.53,147.78,148.4,22300.0,147.4024,148.1304,147.3824,148.0008,22300.0
2012-09-27 13:10:00,148.41,148.62,147.88,148.06,17700.0,148.0107,148.2202,147.4822,147.6617,17700.0
2012-09-27 13:20:00,148.17,148.77,148.16,148.61,13400.0,147.7714,148.3698,147.7614,148.2102,13400.0
2012-09-27 13:30:00,148.63,149.13,148.3,149.13,12100.0,148.2301,148.7288,147.901,148.7288,12100.0
2012-09-27 13:40:00,149.02,149.79,149.02,149.6,23000.0,148.6191,149.387,148.6191,149.1975,23000.0
2012-09-27 13:50:00,149.51,150.7,149.51,150.58,29400.0,149.1078,150.2946,149.1078,150.1749,29400.0
2012-09-27 14:00:00,150.47,150.66,149.51,149.83,32400.0,150.0652,150.2547,149.1078,149.4269,32400.0
2012-09-27 14:10:00,149.8,150.5,149.56,150.5,17400.0,149.397,150.0951,149.1576,150.0951,17400.0
2012-09-27 14:20:00,150.33,150.47,150.15,150.26,14800.0,149.9256,150.0652,149.7461,149.8558,14800.0
2012-09-27 14:30:00,150.25,150.94,150.2,150.85,19300.0,149.8458,150.5339,149.7959,150.4442,19300.0
2012-09-27 14:40:00,150.79,151.73,150.58,151.58,33900.0,150.3843,151.3218,150.1749,151.1722,33900.0
2012-09-27 14:50:00,151.61,151.88,150.84,150.84,43900.0,151.2021,151.4714,150.4342,150.4342,43900.0
2012-09-27 15:00:00,150.81,151.62,150.81,151.4,33200.0,150.4043,151.2121,150.4043,150.9927,33200.0
2012-09-27 15:10:00,151.49,151.59,150.94,151.0,34200.0,151.0825,151.1822,150.5339,150.5938,34200.0
2012-09-27 15:20:00,150.94,151.19,150.81,150.95,28800.0,150.5339,150.7833,150.4043,150.5439,28800.0
2012-09-27 15:30:00,150.96,151.06,150.66,151.02,33300.0,150.5539,150.6536,150.2547,150.6137,33300.0
2012-09-27 15:40:00,150.96,151.01,150.77,150.9,35200.0,150.5539,150.6037,150.3644,150.494,35200.0
2012-09-27 15:50:00,150.96,151.53,150.89,151.24,97300.0,150.5539,151.1223,150.4841,150.8331,97300.0
2012-09-28 09:30:00,150.66,150.85,149.82,150.85,31600.0,150.2547,150.4442,149.4169,150.4442,31600.0
2012-09-28 09:40:00,150.85,151.11,150.25,150.29,19100.0,150.4442,150.7035,149.8458,149.8857,19100.0
2012-09-28 09:50:00,150.27,150.58,149.9,150.56,10400.0,149.8657,150.1749,149.4967,150.155,10400.0
2012-09-28 10:00:00,150.61,151.08,150.41,150.42,15400.0,150.2048,150.6736,150.0054,150.0153,15400.0
2012-09-28 10:10:00,150.61,151.04,150.38,150.68,10000.0,150.2048,150.6337,149.9754,150.2746,10000.0
2012-09-28 10:20:00,150.78,150.9,150.43,150.5,8600.0,150.3744,150.494,150.0253,150.0951,8600.0
2012-09-28 10:30:00,150.53,151.8,150.46,151.44,23200.0,150.125,151.3916,150.0552,151.0326,23200.0
2012-09-28 10:40:00,151.45,151.72,151.04,151.61,12900.0,151.0426,151.3118,150.6337,151.2021,12900.0
2012-09-28 10:50:00,151.69,151.69,150.88,151.02,21600.0,151.2819,151.2819,150.4741,150.6137,21600.0
2012-09-28 11:00:00,151.03,151.11,150.72,151.0,19200.0,150.6237,150.7035,150.3145,150.5938,19200.0
2012-09-28 11:10:00,150.98,151.02,150.55,150.8,10800.0,150.5738,150.6137,150.145,150.3943,10800.0
2012-09-28 11:20:00,150.79,151.0,150.69,150.93,6800.0,150.3843,150.5938,150.2846,150.524,6800.0
2012-09-28 11:30:00,150.96,151.02,150.85,150.94,22700.0,150.5539,150.6137,150.4442,150.5339,22700.0
2012-09-28 11:40:00,151.0,151.21,150.91,151.03,26000.0,150.5938,150.8032,150.504,150.6237,26000.0
2012-09-28 11:50:00,151.03,151.33,151.0,151.27,23700.0,150.6237,150.9229,150.5938,150.863,23700.0
2012-09-28 12:00:00,151.25,151.53,151.19,151.44,20900.0,150.8431,151.1223,150.7833,151.0326,20900.0
2012-09-28 12:10:00,151.49,151.55,151.37,151.43,8800.0,151.0825,151.1423,150.9628,151.0226,8800.0
2012-09-28 12:20:00,151.44,151.55,151.33,151.43,11000.0,151.0326,151.1423,150.9229,151.0226,11000.0
2012-09-28 12:30:00,151.5,151.52,151.37,151.46,3100.0,151.0924,151.1124,150.9628,151.0525,3100.0
2012-09-28 12:40:00,151.45,151.5,151.41,151.5,2100.0,151.0426,151.0924,151.0027,151.0924,2100.0
2012-09-28 12:50:00,151.46,151.74,151.39,151.64,8300.0,151.0525,151.3318,150.9827,151.232,8300.0
2012-09-28 13:00:00,151.63,151.7,151.53,151.62,5500.0,151.2221,151.2919,151.1223,151.2121,5500.0
2012-09-28 13:10:00,151.61,151.68,151.34,151.57,6000.0,151.2021,151.2719,150.9329,151.1622,6000.0
2012-09-28 13:20:00,151.55,151.82,151.46,151.46,25600.0,151.1423,151.4116,151.0525,151.0525,25600.0
2012-09-28 13:30:00,151.61,152.0,151.51,151.98,13100.0,151.2021,151.5911,151.1024,151.5711,13100.0
2012-09-28 13:40:00,151.95,152.03,151.74,151.9,11300.0,151.5412,151.621,151.3318,151.4913,11300.0
2012-09-28 13:50:00,151.82,152.12,151.76,151.99,13000.0,151.4116,151.7108,151.3517,151.5811,13000.0
2012-09-28 14:00:00,151.93,152.11,151.78,151.87,7100.0,151.5213,151.7008,151.3717,151.4614,7100.0
2012-09-28 14:10:00,151.94,152.26,151.83,151.95,10500.0,151.5312,151.8504,151.4215,151.5412,10500.0
2012-09-28 14:20:00,151.94,152.25,151.9,152.19,8800.0,151.5312,151.8404,151.4913,151.7806,8800.0
2012-09-28 14:30:00,152.19,152.31,151.98,152.31,20900.0,151.7806,151.9002,151.5711,151.9002,20900.0
2012-09-28 14:40:00,152.26,152.49,152.21,152.34,12800.0,151.8504,152.0798,151.8005,151.9302,12800.0
2012-09-28 14:50:00,152.4,153.0,152.25,153.0,20900.0,151.99,152.5884,151.8404,152.5884,20900.0
2012-09-28 15:00:00,152.99,153.03,152.71,152.74,17600.0,152.5784,152.6183,152.2992,152.3291,17600.0
2012-09-28 15:10:00,152.79,152.87,152.25,152.25,14400.0,152.379,152.4587,151.8404,151.8404,14400.0
2012-09-28 15:20:00,152.32,152.51,152.26,152.47,13400.0,151.9102,152.0997,151.8504,152.0598,13400.0
2012-09-28 15:30:00,152.48,152.59,151.73,151.85,17700.0,152.0698,152.1795,151.3218,151.4415,17700.0
2012-09-28 15:40:00,151.79,152.79,151.78,152.66,33400.0,151.3816,152.379,151.3717,152.2493,33400.0
2012-09-28 15:50:00,152.68,153.39,152.37,152.6,99800.0,152.2692,152.9773,151.9601,152.1895,99800.0
2012-10-01 09:30:00,153.11,154.5,152.79,154.05,41700.0,152.6981,154.0844,152.379,153.6356,41700.0
2012-10-01 09:40:00,154.17,154.49,153.77,154.0,14200.0,153.7552,154.0744,153.3563,153.5857,14200.0
2012-10-01 09:50:00,154.0,154.39,153.94,154.13,11700.0,153.5857,153.9746,153.5259,153.7153,11700.0
2012-10-01 10:00:00,154.19,154.48,154.0,154.0,15300.0,153.7752,154.0644,153.5857,153.5857,15300.0
2012-10-01 10:10:00,154.01,154.25,153.9,153.99,14600.0,153.5957,153.835,153.486,153.5757,14600.0
2012-10-01 10:20:00,154.01,154.16,153.92,153.96,16500.0,153.5957,153.7453,153.5059,153.5458,16500.0
2012-10-01 10:30:00,154.07,154.37,153.94,154.35,17500.0,153.6555,153.9547,153.5259,153.9348,17500.0
2012-10-01 10:40:00,154.39,154.5,154.0,154.21,19200.0,153.9746,154.0844,153.5857,153.7951,19200.0
2012-10-01 10:50:00,154.22,154.32,153.94,154.29,13300.0,153.8051,153.9048,153.5259,153.8749,13300.0
2012-10-01 11:00:00,154.28,155.56,154.24,155.44,51600.0,153.8649,155.1415,153.8251,155.0218,51600.0
2012-10-01 11:10:00,155.4,155.52,155.03,155.36,26200.0,154.9819,155.1016,154.6129,154.942,26200.0
2012-10-01 11:20:00,155.28,155.37,154.27,154.4,57300.0,154.8623,154.952,153.855,153.9846,57300.0
2012-10-01 11:30:00,154.45,154.5,153.99,154.1,22000.0,154.0345,154.0844,153.5757,153.6854,22000.0
2012-10-01 11:40:00,154.05,154.36,154.05,154.36,15400.0,153.6356,153.9447,153.6356,153.9447,15400.0
2012-10-01 11:50:00,154.33,154.36,153.69,153.79,22000.0,153.9148,153.9447,153.2765,153.3763,22000.0
2012-10-01 12:00:00,153.77,153.92,153.41,153.86,13900.0,153.3563,153.5059,152.9973,153.4461,13900.0
2012-10-01 12:10:00,153.82,154.37,153.7,154.3,21700.0,153.4062,153.9547,153.2865,153.8849,21700.0
2012-10-01 12:20:00,154.22,154.26,154.05,154.15,13200.0,153.8051,153.845,153.6356,153.7353,13200.0
2012-10-01 12:30:00,154.27,154.3,153.35,153.39,18300.0,153.855,153.8849,152.9374,152.9773,18300.0
2012-10-01 12:40:00,153.44,154.03,153.12,153.12,20600.0,153.0272,153.6156,152.7081,152.7081,20600.0
2012-10-01 12:50:00,153.22,153.54,152.27,153.4,28700.0,152.8078,153.1269,151.8604,152.9873,28700.0
2012-10-01 13:00:00,153.5,153.77,153.28,153.72,13600.0,153.087,153.3563,152.8676,153.3065,13600.0
2012-10-01 13:10:00,153.62,154.15,153.59,154.01,25900.0,153.2067,153.7353,153.1768,153.5957,25900.0
2012-10-01 13:20:00,153.93,154.28,153.72,153.75,13800.0,153.5159,153.8649,153.3065,153.3364,13800.0
2012-10-01 13:30:00,153.74,153.74,153.06,153.06,10800.0,153.3264,153.3264,152.6482,152.6482,10800.0
2012-10-01 13:40:00,153.07,153.95,153.05,153.95,15100.0,152.6582,153.5358,152.6383,153.5358,15100.0
2012-10-01 13:50:00,153.99,154.27,153.77,154.21,4200.0,153.5757,153.855,153.3563,153.7951,4200.0
2012-10-01 14:00:00,154.24,154.37,154.04,154.1,7600.0,153.8251,153.9547,153.6256,153.6854,7600.0
2012-10-01 14:10:00,154.09,154.7,154.04,154.68,11800.0,153.6755,154.2838,153.6256,154.2639,11800.0
2012-10-01 14:20:00,154.7,155.28,154.7,155.28,15200.0,154.2838,154.8623,154.2838,154.8623,15200.0
2012-10-01 14:30:00,155.37,155.72,154.89,155.43,32300.0,154.952,155.3011,154.4733,155.0119,32300.0
2012-10-01 14:40:00,155.37,155.56,155.26,155.44,17400.0,154.952,155.1415,154.8423,155.0218,17400.0
2012-10-01 14:50:00,155.52,155.67,155.39,155.55,8700.0,155.1016,155.2512,154.972,155.1315,8700.0
2012-10-01 15:00:00,155.69,155.69,154.62,154.98,28000.0,155.2712,155.2712,154.204,154.5631,28000.0
2012-10-01 15:10:00,154.93,154.93,154.34,154.4,12800.0,154.5132,154.5132,153.9248,153.9846,12800.0
2012-10-01 15:20:00,154.3,155.03,153.96,155.03,26800.0,153.8849,154.6129,153.5458,154.6129,26800.0
2012-10-01 15:30:00,155.01,155.01,153.93,154.45,20700.0,154.593,154.593,153.5159,154.0345,20700.0
2012-10-01 15:40:00,154.51,154.59,153.91,154.45,19200.0,154.0943,154.1741,153.4959,154.0345,19200.0
2012-10-01 15:50:00,154.46,154.9,154.35,154.36,57200.0,154.0445,154.4833,153.9348,153.9447,57200.0
2012-10-02 09:30:00,154.0,155.43,153.02,155.21,19100.0,153.5857,155.0119,152.6083,154.7924,19100.0
2012-10-02 09:40:00,155.2,156.38,155.2,156.0,19700.0,154.7825,155.9593,154.7825,155.5803,19700.0
2012-10-02 09:50:00,155.88,155.88,155.25,155.5,13600.0,155.4606,155.4606,154.8323,155.0817,13600.0
2012-10-02 10:00:00,155.54,155.54,154.96,155.43,8100.0,155.1216,155.1216,154.5431,155.0119,8100.0
2012-10-02 10:10:00,155.36,155.56,155.09,155.56,5900.0,154.942,155.1415,154.6728,155.1415,5900.0
2012-10-02 10:20:00,155.65,155.84,155.24,155.59,7200.0,155.2313,155.4207,154.8224,155.1714,7200.0
2012-10-02 10:30:00,155.7,155.8,155.43,155.8,10800.0,155.2811,155.3809,155.0119,155.3809,10800.0
2012-10-02 10:40:00,155.82,156.02,155.43,155.52,17100.0,155.4008,155.6003,155.0119,155.1016,17100.0
2012-10-02 10:50:00,155.52,155.93,155.52,155.93,7800.0,155.1016,155.5105,155.1016,155.5105,7800.0
2012-10-02 11:00:00,155.86,155.95,155.69,155.79,5500.0,155.4407,155.5305,155.2712,155.3709,5500.0
2012-10-02 11:10:00,155.72,156.37,155.66,156.24,10400.0,155.3011,155.9493,155.2412,155.8197,10400.0
2012-10-02 11:20:00,156.33,156.57,156.2,156.53,8500.0,155.9094,156.1488,155.7798,156.1089,8500.0
2012-10-02 11:30:00,156.56,156.65,155.57,155.83,16400.0,156.1388,156.2286,155.1515,155.4108,16400.0
2012-10-02 11:40:00,155.87,155.87,155.24,155.35,14700.0,155.4507,155.4507,154.8224,154.9321,14700.0
2012-10-02 11:50:00,155.41,155.69,155.37,155.54,6500.0,154.9919,155.2712,154.952,155.1216,6500.0
2012-10-02 12:00:00,155.58,156.1,155.4,155.96,7900.0,155.1614,155.68,154.9819,155.5404,7900.0
2012-10-02 12:10:00,155.96,156.37,155.96,156.22,4200.0,155.5404,155.9493,155.5404,155.7997,4200.0
2012-10-02 12:20:00,156.18,156.22,155.93,156.22,5300.0,155.7598,155.7997,155.5105,155.7997,5300.0
2012-10-02 12:30:00,156.41,156.6,156.23,156.56,5200.0,155.9892,156.1787,155.8097,156.1388,5200.0
2012-10-02 12:40:00,156.59,156.66,156.38,156.5,4100.0,156.1687,156.2385,155.9593,156.079,4100.0
2012-10-02 12:50:00,156.5,156.5,156.27,156.37,3000.0,156.079,156.079,155.8496,155.9493,3000.0
2012-10-02 13:00:00,156.34,156.48,156.1,156.1,10300.0,155.9194,156.059,155.68,155.68,10300.0
2012-10-02 13:10:00,156.18,156.2,155.95,156.15,10800.0,155.7598,155.7798,155.5305,155.7299,10800.0
2012-10-02 13:20:00,156.16,156.36,156.02,156.25,7100.0,155.7399,155.9393,155.6003,155.8296,7100.0
2012-10-02 13:30:00,156.24,156.63,156.09,156.47,4400.0,155.8197,156.2086,155.6701,156.0491,4400.0
2012-10-02 13:40:00,156.41,156.66,156.34,156.54,6400.0,155.9892,156.2385,155.9194,156.1189,6400.0
2012-10-02 13:50:00,156.7,156.7,156.01,156.19,7700.0,156.2784,156.2784,155.5903,155.7698,7700.0
2012-10-02 14:00:00,156.34,156.48,156.22,156.31,6900.0,155.9194,156.059,155.7997,155.8895,6900.0
2012-10-02 14:10:00,156.56,156.62,156.25,156.32,4600.0,156.1388,156.1987,155.8296,155.8995,4600.0
2012-10-02 14:20:00,156.44,156.71,155.96,156.37,9300.0,156.0191,156.2884,155.5404,155.9493,9300.0
2012-10-02 14:30:00,156.43,156.57,156.27,156.47,6100.0,156.0092,156.1488,155.8496,156.0491,6100.0
2012-10-02 14:40:00,156.36,156.59,156.28,156.41,8700.0,155.9393,156.1687,155.8596,155.9892,8700.0
2012-10-02 14:50:00,156.44,156.73,156.39,156.59,5200.0,156.0191,156.3084,155.9693,156.1687,5200.0
2012-10-02 15:00:00,156.55,156.75,156.39,156.61,4400.0,156.1288,156.3283,155.9693,156.1887,4400.0
2012-10-02 15:10:00,156.73,156.76,156.58,156.73,3800.0,156.3084,156.3383,156.1588,156.3084,3800.0
2012-10-02 15:20:00,156.75,156.75,156.37,156.61,7900.0,156.3283,156.3283,155.9493,156.1887,7900.0
2012-10-02 15:30:00,156.66,156.79,156.34,156.39,16200.0,156.2385,156.3682,155.9194,155.9693,16200.0
2012-10-02 15:40:00,156.42,156.67,156.33,156.38,24100.0,155.9992,156.2485,155.9094,155.9593,24100.0
2012-10-02 15:50:00,156.44,157.06,156.42,156.88,57500.0,156.0191,156.6375,155.9992,156.458,57500.0
2012-10-03 09:30:00,156.9,157.42,156.85,157.22,8000.0,156.4779,156.9965,156.428,156.797,8000.0
2012-10-03 09:40:00,157.31,157.31,154.71,155.49,25900.0,156.8868,156.8868,154.2938,155.0717,25900.0
2012-10-03 09:50:00,155.61,155.78,155.33,155.5,19100.0,155.1914,155.3609,154.9121,155.0817,19100.0
2012-10-03 10:00:00,155.61,155.87,155.32,155.74,14100.0,155.1914,155.4507,154.9021,155.321,14100.0
2012-10-03 10:10:00,155.82,157.15,155.72,157.14,7400.0,155.4008,156.7272,155.3011,156.7173,7400.0
2012-10-03 10:20:00,157.2,157.34,156.9,157.34,8700.0,156.7771,156.9167,156.4779,156.9167,8700.0
2012-10-03 10:30:00,157.3,157.35,156.76,156.98,4400.0,156.8768,156.9267,156.3383,156.5577,4400.0
2012-10-03 10:40:00,157.1,157.53,157.08,157.13,5700.0,156.6774,157.1062,156.6574,156.7073,5700.0
2012-10-03 10:50:00,156.99,156.99,156.49,156.63,1300.0,156.5677,156.5677,156.069,156.2086,1300.0
2012-10-03 11:00:00,156.82,157.06,156.65,156.73,6400.0,156.3981,156.6375,156.2286,156.3084,6400.0
2012-10-03 11:10:00,156.82,157.14,156.74,156.83,6100.0,156.3981,156.7173,156.3183,156.4081,6100.0
2012-10-03 11:20:00,156.72,156.76,156.31,156.35,25400.0,156.2984,156.3383,155.8895,155.9294,25400.0
2012-10-03 11:30:00,156.3,156.58,156.22,156.47,4700.0,155.8795,156.1588,155.7997,156.0491,4700.0
2012-10-03 11:40:00,156.45,156.93,156.45,156.84,1000.0,156.0291,156.5078,156.0291,156.4181,1000.0
2012-10-03 11:50:00,156.86,156.86,156.62,156.74,3100.0,156.438,156.438,156.1987,156.3183,3100.0
2012-10-03 12:00:00,156.73,156.89,156.64,156.89,2400.0,156.3084,156.4679,156.2186,156.4679,2400.0
2012-10-03 12:10:00,156.84,156.93,156.79,156.79,3400.0,156.4181,156.5078,156.3682,156.3682,3400.0
2012-10-03 12:20:00,156.84,157.1,156.83,157.1,3800.0,156.4181,156.6774,156.4081,156.6774,3800.0
2012-10-03 12:30:00,157.14,157.14,156.99,157.0,4000.0,156.7173,156.7173,156.5677,156.5776,4000.0
2012-10-03 12:40:00,157.03,157.04,156.78,156.78,1700.0,156.6075,156.6175,156.3582,156.3582,1700.0
2012-10-03 12:50:00,156.79,156.91,156.58,156.81,13000.0,156.3682,156.4879,156.1588,156.3881,13000.0
2012-10-03 13:00:00,156.81,156.81,156.5,156.5,6200.0,156.3881,156.3881,156.079,156.079,6200.0
2012-10-03 13:10:00,156.53,157.05,156.5,157.05,6900.0,156.1089,156.6275,156.079,156.6275,6900.0
2012-10-03 13:20:00,157.09,157.32,157.04,157.32,3700.0,156.6674,156.8968,156.6175,156.8968,3700.0
2012-10-03 13:30:00,157.29,157.76,157.29,157.48,15000.0,156.8668,157.3356,156.8668,157.0563,15000.0
2012-10-03 13:40:00,157.29,157.41,157.04,157.39,5300.0,156.8668,156.9865,156.6175,156.9666,5300.0
2012-10-03 13:50:00,157.42,157.83,157.33,157.33,10700.0,156.9965,157.4054,156.9067,156.9067,10700.0
2012-10-03 14:00:00,157.43,157.63,157.36,157.63,2700.0,157.0065,157.2059,156.9367,157.2059,2700.0
2012-10-03 14:10:00,157.58,157.82,157.5,157.56,3900.0,157.1561,157.3954,157.0763,157.1361,3900.0
2012-10-03 14:20:00,157.56,157.96,157.56,157.96,9600.0,157.1361,157.535,157.1361,157.535,9600.0
2012-10-03 14:30:00,157.85,157.98,157.75,157.82,4700.0,157.4253,157.555,157.3256,157.3954,4700.0
2012-10-03 14:40:00,157.84,158.14,157.84,158.05,18800.0,157.4154,157.7146,157.4154,157.6248,18800.0
2012-10-03 14:50:00,158.12,158.26,157.58,157.75,21700.0,157.6946,157.8342,157.1561,157.3256,21700.0
2012-10-03 15:00:00,157.78,158.21,157.7,157.98,11400.0,157.3555,157.7844,157.2757,157.555,11400.0
2012-10-03 15:10:00,157.98,158.12,157.57,157.81,32400.0,157.555,157.6946,157.1461,157.3854,32400.0
2012-10-03 15:20:00,157.85,158.37,157.7,158.09,7000.0,157.4253,157.9439,157.2757,157.6647,7000.0
2012-10-03 15:30:00,158.02,158.39,157.83,158.33,15700.0,157.5949,157.9639,157.4054,157.904,15700.0
2012-10-03 15:40:00,158.4,158.51,158.2,158.47,21200.0,157.9739,158.0836,157.7744,158.0437,21200.0
2012-10-03 15:50:00,158.39,158.41,158.03,158.06,19800.0,157.9639,157.9838,157.6049,157.6348,19800.0
2012-10-04 09:30:00,158.85,159.99,157.97,159.87,37400.0,158.4227,159.5596,157.545,159.4399,37400.0
2012-10-04 09:40:00,159.83,160.86,159.54,160.86,39700.0,159.4,160.4272,159.1108,160.4272,39700.0
2012-10-04 09:50:00,160.86,161.51,160.13,161.35,47800.0,160.4272,161.0755,159.6992,160.9159,47800.0
2012-10-04 10:00:00,161.39,162.4,161.25,162.35,26000.0,160.9558,161.9631,160.8162,161.9132,26000.0
2012-10-04 10:10:00,162.3,163.96,162.3,163.84,53700.0,161.8634,163.5189,161.8634,163.3992,53700.0
2012-10-04 10:20:00,163.89,164.07,162.84,163.02,36000.0,163.4491,163.6286,162.4019,162.5814,36000.0
2012-10-04 10:30:00,163.03,163.18,162.41,162.71,24800.0,162.5914,162.741,161.9731,162.2723,24800.0
2012-10-04 10:40:00,162.8,163.4,162.64,163.37,39600.0,162.362,162.9604,162.2025,162.9305,39600.0
2012-10-04 10:50:00,163.21,163.3,162.66,162.8,14100.0,162.7709,162.8607,162.2224,162.362,14100.0
2012-10-04 11:00:00,162.82,163.1,162.68,162.75,11200.0,162.382,162.6612,162.2423,162.3122,11200.0
2012-10-04 11:10:00,162.74,162.92,162.43,162.47,17800.0,162.3022,162.4817,161.993,162.0329,17800.0
2012-10-04 11:20:00,162.34,162.35,160.95,161.14,24900.0,161.9033,161.9132,160.517,160.7065,24900.0
2012-10-04 11:30:00,161.17,161.66,161.08,161.43,11800.0,160.7364,161.2251,160.6467,160.9957,11800.0
2012-10-04 11:40:00,161.43,162.44,161.12,162.0,19800.0,160.9957,162.003,160.6865,161.5642,19800.0
2012-10-04 11:50:00,162.0,162.0,161.75,161.8,5100.0,161.5642,161.5642,161.3148,161.3647,5100.0
2012-10-04 12:00:00,161.78,161.78,161.36,161.4,29800.0,161.3448,161.3448,160.9259,160.9658,29800.0
2012-10-04 12:10:00,161.4,161.4,161.01,161.03,11700.0,160.9658,160.9658,160.5768,160.5968,11700.0
2012-10-04 12:20:00,161.18,161.42,161.07,161.17,6800.0,160.7464,160.9857,160.6367,160.7364,6800.0
2012-10-04 12:30:00,161.25,161.31,161.03,161.16,5000.0,160.8162,160.876,160.5968,160.7264,5000.0
2012-10-04 12:40:00,161.15,161.65,161.06,161.58,5900.0,160.7165,161.2151,160.6267,161.1453,5900.0
2012-10-04 12:50:00,161.63,161.63,160.89,161.18,12100.0,161.1952,161.1952,160.4572,160.7464,12100.0
2012-10-04 13:00:00,161.23,161.49,161.2,161.26,3300.0,160.7962,161.0555,160.7663,160.8262,3300.0
2012-10-04 13:10:00,161.26,161.34,160.93,161.11,12300.0,160.8262,160.906,160.4971,160.6766,12300.0
2012-10-04 13:20:00,161.05,161.99,161.05,161.99,18600.0,160.6167,161.5542,160.6167,161.5542,18600.0
2012-10-04 13:30:00,162.09,162.38,161.93,162.13,15100.0,161.6539,161.9432,161.4944,161.6938,15100.0
2012-10-04 13:40:00,162.16,162.16,161.74,162.02,8800.0,161.7237,161.7237,161.3049,161.5841,8800.0
2012-10-04 13:50:00,161.94,162.33,161.74,162.32,6100.0,161.5043,161.8933,161.3049,161.8833,6100.0
2012-10-04 14:00:00,162.31,162.31,161.75,161.93,6000.0,161.8733,161.8733,161.3148,161.4944,6000.0
2012-10-04 14:10:00,161.99,162.32,161.84,161.94,11600.0,161.5542,161.8833,161.4046,161.5043,11600.0
2012-10-04 14:20:00,161.95,162.39,161.89,162.1,22800.0,161.5143,161.9531,161.4545,161.6639,22800.0
2012-10-04 14:30:00,162.09,162.17,162.03,162.14,9200.0,161.6539,161.7337,161.5941,161.7038,9200.0
2012-10-04 14:40:00,162.14,162.33,162.02,162.19,73300.0,161.7038,161.8933,161.5841,161.7537,73300.0
2012-10-04 14:50:00,162.19,162.38,161.94,162.0,18700.0,161.7537,161.9432,161.5043,161.5642,18700.0
2012-10-04 15:00:00,162.0,162.32,161.97,161.99,45600.0,161.5642,161.8833,161.5343,161.5542,45600.0
2012-10-04 15:10:00,162.09,162.11,161.96,162.03,16300.0,161.6539,161.6739,161.5243,161.5941,16300.0
2012-10-04 15:20:00,161.99,162.13,161.88,162.03,27600.0,161.5542,161.6938,161.4445,161.5941,27600.0
2012-10-04 15:30:00,162.02,162.04,161.93,161.99,13600.0,161.5841,161.6041,161.4944,161.5542,13600.0
2012-10-04 15:40:00,161.98,162.01,161.38,161.44,45000.0,161.5442,161.5741,160.9458,161.0057,45000.0
2012-10-04 15:50:00,161.41,162.01,161.0,161.28,122700.0,160.9758,161.5741,160.5669,160.8461,122700.0
2012-10-05 09:30:00,161.9,163.0,161.69,162.63,29000.0,161.4644,162.5615,161.255,162.1925,29000.0
2012-10-05 09:40:00,162.63,162.7,162.32,162.5,18300.0,162.1925,162.2623,161.8833,162.0628,18300.0
2012-10-05 09:50:00,162.5,163.41,162.37,162.99,65900.0,162.0628,162.9704,161.9332,162.5515,65900.0
2012-10-05 10:00:00,163.04,163.71,162.9,163.46,42100.0,162.6014,163.2696,162.4618,163.0202,42100.0
2012-10-05 10:10:00,163.42,163.89,163.42,163.61,25100.0,162.9804,163.4491,162.9804,163.1698,25100.0
2012-10-05 10:20:00,163.72,163.81,163.4,163.56,14700.0,163.2795,163.3693,162.9604,163.12,14700.0
2012-10-05 10:30:00,163.59,163.8,163.3,163.52,23700.0,163.1499,163.3593,162.8607,163.0801,23700.0
2012-10-05 10:40:00,163.52,163.69,163.06,163.06,13400.0,163.0801,163.2496,162.6213,162.6213,13400.0
2012-10-05 10:50:00,163.04,163.14,162.07,162.43,16300.0,162.6014,162.7011,161.634,161.993,16300.0
2012-10-05 11:00:00,162.61,162.89,162.5,162.79,20800.0,162.1725,162.4518,162.0628,162.3521,20800.0
2012-10-05 11:10:00,162.89,163.16,162.89,162.98,5700.0,162.4518,162.7211,162.4518,162.5415,5700.0
2012-10-05 11:20:00,163.16,163.16,162.84,163.02,10700.0,162.7211,162.7211,162.4019,162.5814,10700.0
2012-10-05 11:30:00,162.95,162.95,160.71,160.98,37400.0,162.5116,162.5116,160.2776,160.5469,37400.0
2012-10-05 11:40:00,160.73,161.21,160.02,161.21,23900.0,160.2976,160.7763,159.5895,160.7763,23900.0
2012-10-05 11:50:00,161.35,161.88,161.29,161.7,13900.0,160.9159,161.4445,160.8561,161.265,13900.0
2012-10-05 12:00:00,161.77,161.77,160.78,160.78,13000.0,161.3348,161.3348,160.3475,160.3475,13000.0
2012-10-05 12:10:00,160.62,161.56,160.62,161.39,5900.0,160.1879,161.1254,160.1879,160.9558,5900.0
2012-10-05 12:20:00,161.47,161.48,161.26,161.48,5100.0,161.0356,161.0456,160.8262,161.0456,5100.0
2012-10-05 12:30:00,161.53,161.79,161.53,161.79,6000.0,161.0954,161.3547,161.0954,161.3547,6000.0
2012-10-05 12:40:00,161.87,161.97,161.57,161.62,8400.0,161.4345,161.5343,161.1353,161.1852,8400.0
2012-10-05 12:50:00,161.69,161.69,161.15,161.19,11700.0,161.255,161.255,160.7165,160.7564,11700.0
2012-10-05 13:00:00,161.19,161.49,161.19,161.21,11300.0,160.7564,161.0555,160.7564,160.7763,11300.0
2012-10-05 13:10:00,161.21,161.27,161.15,161.27,11800.0,160.7763,160.8361,160.7165,160.8361,11800.0
2012-10-05 13:20:00,161.27,161.28,161.11,161.12,3900.0,160.8361,160.8461,160.6766,160.6865,3900.0
2012-10-05 13:30:00,161.17,161.24,161.0,161.06,11200.0,160.7364,160.8062,160.5669,160.6267,11200.0
2012-10-05 13:40:00,161.05,161.12,160.8,160.8,12100.0,160.6167,160.6865,160.3674,160.3674,12100.0
2012-10-05 13:50:00,160.85,160.93,160.65,160.84,11100.0,160.4173,160.4971,160.2178,160.4073,11100.0
2012-10-05 14:00:00,160.84,160.98,160.83,160.92,9800.0,160.4073,160.5469,160.3973,160.4871,9800.0
2012-10-05 14:10:00,160.9,160.96,160.75,160.81,9600.0,160.4671,160.527,160.3175,160.3774,9600.0
2012-10-05 14:20:00,160.82,160.84,160.4,160.49,9100.0,160.3874,160.4073,159.9685,160.0582,9100.0
2012-10-05 14:30:00,160.49,160.54,159.79,159.95,25800.0,160.0582,160.1081,159.3601,159.5197,25800.0
2012-10-05 14:40:00,159.99,160.25,159.78,159.99,10300.0,159.5596,159.8189,159.3501,159.5596,10300.0
2012-10-05 14:50:00,160.13,160.15,159.86,159.92,14900.0,159.6992,159.7192,159.4299,159.4898,14900.0
2012-10-05 15:00:00,159.94,160.15,159.88,159.88,11600.0,159.5097,159.7192,159.4499,159.4499,11600.0
2012-10-05 15:10:00,159.97,159.97,159.23,159.88,31600.0,159.5396,159.5396,158.8016,159.4499,31600.0
2012-10-05 15:20:00,159.9,159.96,159.24,159.49,24300.0,159.4698,159.5297,158.8116,159.0609,24300.0
2012-10-05 15:30:00,159.49,159.79,159.4,159.43,25600.0,159.0609,159.3601,158.9712,159.0011,25600.0
2012-10-05 15:40:00,159.46,159.78,159.39,159.66,27900.0,159.031,159.3501,158.9612,159.2305,27900.0
2012-10-05 15:50:00,159.71,159.82,158.86,159.0,121600.0,159.2803,159.39,158.4326,158.5722,121600.0
2012-10-08 09:30:00,158.76,159.62,158.55,158.78,9300.0,158.3329,159.1906,158.1235,158.3528,9300.0
2012-10-08 09:40:00,158.73,158.73,157.38,157.58,10400.0,158.303,158.303,156.9566,157.1561,10400.0
2012-10-08 09:50:00,157.71,158.2,157.69,157.8,11000.0,157.2857,157.7744,157.2658,157.3755,11000.0
2012-10-08 10:00:00,157.76,157.76,157.28,157.46,10700.0,157.3356,157.3356,156.8569,157.0364,10700.0
2012-10-08 10:10:00,157.44,157.63,156.99,157.04,12100.0,157.0164,157.2059,156.5677,156.6175,12100.0
2012-10-08 10:20:00,157.08,158.01,157.0,158.01,9200.0,156.6574,157.5849,156.5776,157.5849,9200.0
2012-10-08 10:30:00,157.93,157.93,156.99,157.2,7700.0,157.5051,157.5051,156.5677,156.7771,7700.0
2012-10-08 10:40:00,157.18,157.38,156.27,156.5,11300.0,156.7571,156.9566,155.8496,156.079,11300.0
2012-10-08 10:50:00,156.59,157.13,156.49,156.56,13200.0,156.1687,156.7073,156.069,156.1388,13200.0
2012-10-08 11:00:00,156.5,157.21,156.49,156.74,8800.0,156.079,156.7871,156.069,156.3183,8800.0
2012-10-08 11:10:00,156.91,157.55,156.82,156.83,9300.0,156.4879,157.1261,156.3981,156.4081,9300.0
2012-10-08 11:20:00,156.97,157.21,156.79,156.99,3900.0,156.5477,156.7871,156.3682,156.5677,3900.0
2012-10-08 11:30:00,156.97,157.0,156.73,156.81,4700.0,156.5477,156.5776,156.3084,156.3881,4700.0
2012-10-08 11:40:00,156.81,156.9,156.49,156.58,11000.0,156.3881,156.4779,156.069,156.1588,11000.0
2012-10-08 11:50:00,156.53,156.65,156.19,156.65,2500.0,156.1089,156.2286,155.7698,156.2286,2500.0
2012-10-08 12:00:00,156.71,157.03,156.53,156.56,7000.0,156.2884,156.6075,156.1089,156.1388,7000.0
2012-10-08 12:10:00,156.47,156.9,156.47,156.8,2200.0,156.0491,156.4779,156.0491,156.3782,2200.0
2012-10-08 12:20:00,156.83,157.09,156.83,157.05,3400.0,156.4081,156.6674,156.4081,156.6275,3400.0
2012-10-08 12:30:00,157.2,157.22,156.76,156.76,3300.0,156.7771,156.797,156.3383,156.3383,3300.0
2012-10-08 12:40:00,156.81,157.06,156.21,156.26,32600.0,156.3881,156.6375,155.7898,155.8396,32600.0
2012-10-08 12:50:00,156.26,156.32,155.17,155.95,19400.0,155.8396,155.8995,154.7526,155.5305,19400.0
2012-10-08 13:00:00,155.95,156.34,155.95,156.23,2600.0,155.5305,155.9194,155.5305,155.8097,2600.0
2012-10-08 13:10:00,156.34,156.41,155.95,156.12,4600.0,155.9194,155.9892,155.5305,155.7,4600.0
2012-10-08 13:20:00,156.05,156.28,156.02,156.16,7700.0,155.6302,155.8596,155.6003,155.7399,7700.0
2012-10-08 13:30:00,156.19,156.23,155.85,155.86,8100.0,155.7698,155.8097,155.4307,155.4407,8100.0
2012-10-08 13:40:00,155.8,155.98,155.68,155.68,5900.0,155.3809,155.5604,155.2612,155.2612,5900.0
2012-10-08 13:50:00,155.73,155.79,155.27,155.36,14900.0,155.311,155.3709,154.8523,154.942,14900.0
2012-10-08 14:00:00,155.38,155.61,155.33,155.43,6500.0,154.962,155.1914,154.9121,155.0119,6500.0
2012-10-08 14:10:00,155.49,155.61,155.27,155.53,4800.0,155.0717,155.1914,154.8523,155.1116,4800.0
2012-10-08 14:20:00,155.56,155.56,155.2,155.22,5100.0,155.1415,155.1415,154.7825,154.8024,5100.0
2012-10-08 14:30:00,155.1,155.16,155.0,155.08,8700.0,154.6827,154.7426,154.583,154.6628,8700.0
2012-10-08 14:40:00,155.06,155.17,154.68,154.79,12000.0,154.6428,154.7526,154.2639,154.3736,12000.0
2012-10-08 14:50:00,154.8,155.03,154.71,154.96,10600.0,154.3835,154.6129,154.2938,154.5431,10600.0
2012-10-08 15:00:00,155.0,155.25,154.65,155.19,13800.0,154.583,154.8323,154.234,154.7725,13800.0
2012-10-08 15:10:00,155.2,155.3,155.09,155.2,14900.0,154.7825,154.8822,154.6728,154.7825,14900.0
2012-10-08 15:20:00,155.18,155.3,155.17,155.17,14300.0,154.7625,154.8822,154.7526,154.7526,14300.0
2012-10-08 15:30:00,155.24,155.46,155.17,155.27,23300.0,154.8224,155.0418,154.7526,154.8523,23300.0
2012-10-08 15:40:00,155.24,155.56,155.13,155.53,28100.0,154.8224,155.1415,154.7127,155.1116,28100.0
2012-10-08 15:50:00,155.49,155.57,155.02,155.37,32100.0,155.0717,155.1515,154.603,154.952,32100.0
2012-10-09 09:30:00,154.92,155.35,153.81,154.29,19000.0,154.5032,154.9321,153.3962,153.8749,19000.0
2012-10-09 09:40:00,154.37,155.31,154.31,154.32,5300.0,153.9547,154.8922,153.8949,153.9048,5300.0
2012-10-09 09:50:00,154.38,154.85,154.12,154.56,8600.0,153.9647,154.4334,153.7054,154.1442,8600.0
2012-10-09 10:00:00,154.3,154.78,154.1,154.27,8300.0,153.8849,154.3636,153.6854,153.855,8300.0
2012-10-09 10:10:00,154.2,154.63,154.1,154.31,3900.0,153.7852,154.214,153.6854,153.8949,3900.0
2012-10-09 10:20:00,154.41,155.15,154.4,154.74,14600.0,153.9946,154.7326,153.9846,154.3237,14600.0
2012-10-09 10:30:00,154.82,155.22,154.6,154.6,5100.0,154.4035,154.8024,154.1841,154.1841,5100.0
2012-10-09 10:40:00,154.59,154.64,154.03,154.12,25400.0,154.1741,154.224,153.6156,153.7054,25400.0
2012-10-09 10:50:00,154.12,154.29,153.61,153.74,28200.0,153.7054,153.8749,153.1967,153.3264,28200.0
2012-10-09 11:00:00,153.81,153.85,153.35,153.48,17600.0,153.3962,153.4361,152.9374,153.0671,17600.0
2012-10-09 11:10:00,153.47,153.47,152.48,152.49,14500.0,153.0571,153.0571,152.0698,152.0798,14500.0
2012-10-09 11:20:00,152.6,152.9,152.48,152.48,6600.0,152.1895,152.4887,152.0698,152.0698,6600.0
2012-10-09 11:30:00,152.48,152.67,152.01,152.17,17900.0,152.0698,152.2593,151.6011,151.7606,17900.0
2012-10-09 11:40:00,152.16,152.41,152.0,152.2,4300.0,151.7506,152.0,151.5911,151.7905,4300.0
2012-10-09 11:50:00,152.19,152.67,151.98,152.08,14200.0,151.7806,152.2593,151.5711,151.6709,14200.0
2012-10-09 12:00:00,152.0,152.35,152.0,152.2,6500.0,151.5911,151.9401,151.5911,151.7905,6500.0
2012-10-09 12:10:00,152.24,152.33,151.9,151.99,16400.0,151.8304,151.9202,151.4913,151.5811,16400.0
2012-10-09 12:20:00,152.04,152.05,151.68,151.71,7200.0,151.631,151.6409,151.2719,151.3019,7200.0
2012-10-09 12:30:00,151.72,151.8,151.58,151.59,6400.0,151.3118,151.3916,151.1722,151.1822,6400.0
2012-10-09 12:40:00,151.56,151.77,151.44,151.61,7600.0,151.1523,151.3617,151.0326,151.2021,7600.0
2012-10-09 12:50:00,151.6,151.68,151.55,151.68,5800.0,151.1922,151.2719,151.1423,151.2719,5800.0
2012-10-09 13:00:00,151.67,151.94,151.57,151.94,5300.0,151.262,151.5312,151.1622,151.5312,5300.0
2012-10-09 13:10:00,151.81,152.35,151.81,152.2,6200.0,151.4016,151.9401,151.4016,151.7905,6200.0
2012-10-09 13:20:00,152.22,152.29,151.81,152.24,5900.0,151.8105,151.8803,151.4016,151.8304,5900.0
2012-10-09 13:30:00,151.94,152.27,151.94,152.27,2800.0,151.5312,151.8604,151.5312,151.8604,2800.0
2012-10-09 13:40:00,152.18,152.45,151.65,151.65,13100.0,151.7706,152.0399,151.242,151.242,13100.0
2012-10-09 13:50:00,151.64,152.01,151.36,151.58,9400.0,151.232,151.6011,150.9528,151.1722,9400.0
2012-10-09 14:00:00,151.65,152.17,151.61,152.17,2400.0,151.242,151.7606,151.2021,151.7606,2400.0
2012-10-09 14:10:00,152.19,152.4,152.1,152.33,5200.0,151.7806,151.99,151.6908,151.9202,5200.0
2012-10-09 14:20:00,152.38,152.66,152.29,152.51,11400.0,151.9701,152.2493,151.8803,152.0997,11400.0
2012-10-09 14:30:00,152.61,152.78,152.17,152.67,22700.0,152.1994,152.369,151.7606,152.2593,22700.0
2012-10-09 14:40:00,152.67,152.98,152.34,152.93,9800.0,152.2593,152.5684,151.9302,152.5186,9800.0
2012-10-09 14:50:00,152.99,153.05,152.77,153.02,8400.0,152.5784,152.6383,152.359,152.6083,8400.0
2012-10-09 15:00:00,152.95,152.98,152.1,152.1,9400.0,152.5385,152.5684,151.6908,151.6908,9400.0
2012-10-09 15:10:00,152.16,152.45,151.85,151.85,10500.0,151.7506,152.0399,151.4415,151.4415,10500.0
2012-10-09 15:20:00,151.95,152.3,151.92,152.02,7800.0,151.5412,151.8903,151.5113,151.611,7800.0
2012-10-09 15:30:00,151.99,152.25,151.8,152.15,10600.0,151.5811,151.8404,151.3916,151.7407,10600.0
2012-10-09 15:40:00,152.21,152.66,152.21,152.57,11800.0,151.8005,152.2493,151.8005,152.1595,11800.0
2012-10-09 15:50:00,152.54,152.56,152.25,152.48,25100.0,152.1296,152.1496,151.8404,152.0698,25100.0
2012-10-10 09:30:00,152.02,152.02,150.01,150.75,33900.0,151.611,151.611,149.6064,150.3444,33900.0
2012-10-10 09:40:00,151.01,151.1,150.7,150.7,19700.0,150.6037,150.6935,150.2946,150.2946,19700.0
2012-10-10 09:50:00,150.59,151.03,150.57,151.02,9700.0,150.1849,150.6237,150.1649,150.6137,9700.0
2012-10-10 10:00:00,151.07,151.2,150.88,151.03,16300.0,150.6636,150.7932,150.4741,150.6237,16300.0
2012-10-10 10:10:00,151.05,151.15,150.75,151.04,11400.0,150.6436,150.7434,150.3444,150.6337,11400.0
2012-10-10 10:20:00,151.04,151.31,150.92,150.94,12400.0,150.6337,150.9029,150.514,150.5339,12400.0
2012-10-10 10:30:00,150.97,151.08,150.7,150.78,11800.0,150.5639,150.6736,150.2946,150.3744,11800.0
2012-10-10 10:40:00,150.79,151.09,150.71,150.75,5300.0,150.3843,150.6835,150.3045,150.3444,5300.0
2012-10-10 10:50:00,150.74,151.29,150.64,151.25,26200.0,150.3345,150.883,150.2347,150.8431,26200.0
2012-10-10 11:00:00,151.19,152.78,151.01,152.52,20900.0,150.7833,152.369,150.6037,152.1097,20900.0
2012-10-10 11:10:00,152.53,152.7,152.19,152.33,12100.0,152.1197,152.2892,151.7806,151.9202,12100.0
2012-10-10 11:20:00,152.41,152.74,152.34,152.74,12700.0,152.0,152.3291,151.9302,152.3291,12700.0
2012-10-10 11:30:00,152.59,152.69,152.02,152.54,12000.0,152.1795,152.2792,151.611,152.1296,12000.0
2012-10-10 11:40:00,152.54,152.58,151.8,152.03,11200.0,152.1296,152.1695,151.3916,151.621,11200.0
2012-10-10 11:50:00,151.92,152.06,151.65,151.66,4300.0,151.5113,151.6509,151.242,151.252,4300.0
2012-10-10 12:00:00,151.65,151.97,151.5,151.97,6400.0,151.242,151.5612,151.0924,151.5612,6400.0
2012-10-10 12:10:00,151.93,152.04,151.25,151.25,5200.0,151.5213,151.631,150.8431,150.8431,5200.0
2012-10-10 12:20:00,151.29,151.63,151.29,151.41,1700.0,150.883,151.2221,150.883,151.0027,1700.0
2012-10-10 12:30:00,151.25,151.25,151.01,151.06,6800.0,150.8431,150.8431,150.6037,150.6536,6800.0
2012-10-10 12:40:00,151.02,151.02,150.75,150.75,2200.0,150.6137,150.6137,150.3444,150.3444,2200.0
2012-10-10 12:50:00,150.85,150.97,150.67,150.67,2800.0,150.4442,150.5639,150.2647,150.2647,2800.0
2012-10-10 13:00:00,150.72,151.14,150.64,151.14,3500.0,150.3145,150.7334,150.2347,150.7334,3500.0
2012-10-10 13:10:00,151.05,151.4,150.99,151.06,4900.0,150.6436,150.9927,150.5838,150.6536,4900.0
2012-10-10 13:20:00,151.03,151.22,151.0,151.18,1500.0,150.6237,150.8132,150.5938,150.7733,1500.0
2012-10-10 13:30:00,151.15,151.72,151.03,151.72,7100.0,150.7434,151.3118,150.6237,151.3118,7100.0
2012-10-10 13:40:00,151.59,151.59,150.97,151.04,1800.0,151.1822,151.1822,150.5639,150.6337,1800.0
2012-10-10 13:50:00,151.12,151.15,150.94,151.0,2400.0,150.7134,150.7434,150.5339,150.5938,2400.0
2012-10-10 14:00:00,151.22,151.59,151.15,151.52,12200.0,150.8132,151.1822,150.7434,151.1124,12200.0
2012-10-10 14:10:00,151.56,151.56,151.42,151.48,3600.0,151.1523,151.1523,151.0126,151.0725,3600.0
2012-10-10 14:20:00,151.36,151.46,151.21,151.21,3600.0,150.9528,151.0525,150.8032,150.8032,3600.0
2012-10-10 14:30:00,151.2,151.38,151.2,151.32,2600.0,150.7932,150.9727,150.7932,150.9129,2600.0
2012-10-10 14:40:00,151.26,151.37,151.18,151.19,7500.0,150.8531,150.9628,150.7733,150.7833,7500.0
2012-10-10 14:50:00,151.25,152.59,151.25,152.53,26800.0,150.8431,152.1795,150.8431,152.1197,26800.0
2012-10-10 15:00:00,152.59,153.69,152.44,153.27,41300.0,152.1795,153.2765,152.0299,152.8577,41300.0
2012-10-10 15:10:00,153.13,153.75,153.01,153.19,18200.0,152.718,153.3364,152.5984,152.7779,18200.0
2012-10-10 15:20:00,153.21,153.21,152.39,152.52,10400.0,152.7978,152.7978,151.98,152.1097,10400.0
2012-10-10 15:30:00,152.52,152.9,152.27,152.3,12600.0,152.1097,152.4887,151.8604,151.8903,12600.0
2012-10-10 15:40:00,152.46,152.81,152.35,152.81,9600.0,152.0498,152.3989,151.9401,152.3989,9600.0
2012-10-10 15:50:00,152.72,152.94,152.51,152.78,29300.0,152.3091,152.5286,152.0997,152.369,29300.0
2012-10-11 09:30:00,154.21,155.62,154.0,155.0,34000.0,153.7951,155.2013,153.5857,154.583,34000.0
2012-10-11 09:40:00,154.89,155.19,154.76,155.02,20300.0,154.4733,154.7725,154.3437,154.603,20300.0
2012-10-11 09:50:00,155.01,155.09,154.52,154.52,6600.0,154.593,154.6728,154.1043,154.1043,6600.0
2012-10-11 10:00:00,154.51,154.76,153.68,154.52,9100.0,154.0943,154.3437,153.2666,154.1043,9100.0
2012-10-11 10:10:00,154.71,154.95,154.54,154.54,4300.0,154.2938,154.5331,154.1242,154.1242,4300.0
2012-10-11 10:20:00,154.82,154.88,154.62,154.86,2600.0,154.4035,154.4633,154.204,154.4434,2600.0
2012-10-11 10:30:00,154.71,154.79,154.26,154.4,6000.0,154.2938,154.3736,153.845,153.9846,6000.0
2012-10-11 10:40:00,154.44,154.92,154.17,154.47,17400.0,154.0245,154.5032,153.7552,154.0544,17400.0
2012-10-11 10:50:00,154.59,154.87,154.43,154.68,13600.0,154.1741,154.4534,154.0145,154.2639,13600.0
2012-10-11 11:00:00,154.73,154.88,154.53,154.67,78300.0,154.3137,154.4633,154.1143,154.2539,78300.0
2012-10-11 11:10:00,154.65,154.75,154.5,154.5,20100.0,154.234,154.3337,154.0844,154.0844,20100.0
2012-10-11 11:20:00,154.49,154.59,154.33,154.45,2900.0,154.0744,154.1741,153.9148,154.0345,2900.0
2012-10-11 11:30:00,154.07,154.17,153.81,153.93,5500.0,153.6555,153.7552,153.3962,153.5159,5500.0
2012-10-11 11:40:00,153.86,154.45,153.71,153.71,8600.0,153.4461,154.0345,153.2965,153.2965,8600.0
2012-10-11 11:50:00,153.72,153.75,152.8,153.5,10400.0,153.3065,153.3364,152.3889,153.087,10400.0
2012-10-11 12:00:00,153.67,154.0,153.38,153.94,6200.0,153.2566,153.5857,152.9674,153.5259,6200.0
2012-10-11 12:10:00,153.94,154.0,153.86,153.87,13700.0,153.5259,153.5857,153.4461,153.456,13700.0
2012-10-11 12:20:00,153.87,154.0,153.58,153.98,10700.0,153.456,153.5857,153.1668,153.5658,10700.0
2012-10-11 12:30:00,153.99,153.99,153.71,153.92,4000.0,153.5757,153.5757,153.2965,153.5059,4000.0
2012-10-11 12:40:00,153.83,153.95,153.29,153.76,9000.0,153.4162,153.5358,152.8776,153.3463,9000.0
2012-10-11 12:50:00,153.91,153.92,153.51,153.74,4400.0,153.4959,153.5059,153.097,153.3264,4400.0
2012-10-11 13:00:00,153.62,153.99,153.51,153.93,3700.0,153.2067,153.5757,153.097,153.5159,3700.0
2012-10-11 13:10:00,153.94,153.94,153.51,153.62,2300.0,153.5259,153.5259,153.097,153.2067,2300.0
2012-10-11 13:20:00,153.51,153.79,153.38,153.49,3700.0,153.097,153.3763,152.9674,153.0771,3700.0
2012-10-11 13:30:00,153.49,153.51,152.34,152.4,13800.0,153.0771,153.097,151.9302,151.99,13800.0
2012-10-11 13:40:00,152.36,152.89,152.36,152.74,5800.0,151.9501,152.4787,151.9501,152.3291,5800.0
2012-10-11 13:50:00,152.63,152.75,152.57,152.65,8200.0,152.2194,152.3391,152.1595,152.2393,8200.0
2012-10-11 14:00:00,152.66,153.49,152.66,153.38,115000.0,152.2493,153.0771,152.2493,152.9674,115000.0
2012-10-11 14:10:00,153.4,154.38,153.2,153.7,100900.0,152.9873,153.9647,152.7879,153.2865,100900.0
2012-10-11 14:20:00,153.64,154.0,153.6,153.86,3300.0,153.2267,153.5857,153.1868,153.4461,3300.0
2012-10-11 14:30:00,153.98,154.0,153.69,153.69,14400.0,153.5658,153.5857,153.2765,153.2765,14400.0
2012-10-11 14:40:00,153.72,153.95,153.72,153.9,5300.0,153.3065,153.5358,153.3065,153.486,5300.0
2012-10-11 14:50:00,153.89,153.99,153.74,153.84,6000.0,153.476,153.5757,153.3264,153.4261,6000.0
2012-10-11 15:00:00,153.8,153.9,153.55,153.57,7800.0,153.3862,153.486,153.1369,153.1569,7800.0
2012-10-11 15:10:00,153.59,153.99,153.59,153.77,9700.0,153.1768,153.5757,153.1768,153.3563,9700.0
2012-10-11 15:20:00,153.77,154.0,153.75,153.87,15000.0,153.3563,153.5857,153.3364,153.456,15000.0
2012-10-11 15:30:00,153.86,153.95,153.33,153.35,10100.0,153.4461,153.5358,152.9175,152.9374,10100.0
2012-10-11 15:40:00,153.44,153.86,153.26,153.6,16100.0,153.0272,153.4461,152.8477,153.1868,16100.0
2012-10-11 15:50:00,153.55,153.85,153.52,153.72,42000.0,153.1369,153.4361,153.107,153.3065,42000.0
2012-10-12 09:30:00,152.8,154.55,152.2,152.36,14200.0,152.3889,154.1342,151.7905,151.9501,14200.0
2012-10-12 09:40:00,152.32,152.32,151.64,151.94,6400.0,151.9102,151.9102,151.232,151.5312,6400.0
2012-10-12 09:50:00,151.82,152.07,151.2,151.5,12700.0,151.4116,151.6609,150.7932,151.0924,12700.0
2012-10-12 10:00:00,151.5,151.66,151.34,151.55,10500.0,151.0924,151.252,150.9329,151.1423,10500.0
2012-10-12 10:10:00,151.58,151.87,151.34,151.86,12400.0,151.1722,151.4614,150.9329,151.4515,12400.0
2012-10-12 10:20:00,151.86,151.92,151.6,151.83,3200.0,151.4515,151.5113,151.1922,151.4215,3200.0
2012-10-12 10:30:00,151.93,152.34,151.93,152.33,5600.0,151.5213,151.9302,151.5213,151.9202,5600.0
2012-10-12 10:40:00,152.4,152.42,151.91,152.39,9700.0,151.99,152.0099,151.5013,151.98,9700.0
2012-10-12 10:50:00,152.37,152.63,152.31,152.31,5800.0,151.9601,152.2194,151.9002,151.9002,5800.0
2012-10-12 11:00:00,152.35,152.43,152.21,152.3,2500.0,151.9401,152.0199,151.8005,151.8903,2500.0
2012-10-12 11:10:00,152.2,152.21,151.43,151.66,13700.0,151.7905,151.8005,151.0226,151.252,13700.0
2012-10-12 11:20:00,151.84,151.9,151.66,151.9,5800.0,151.4315,151.4913,151.252,151.4913,5800.0
2012-10-12 11:30:00,151.8,151.83,151.52,151.59,4400.0,151.3916,151.4215,151.1124,151.1822,4400.0
2012-10-12 11:40:00,151.6,151.79,151.41,151.75,7600.0,151.1922,151.3816,151.0027,151.3418,7600.0
2012-10-12 11:50:00,151.64,151.84,151.59,151.73,2700.0,151.232,151.4315,151.1822,151.3218,2700.0
2012-10-12 12:00:00,151.65,151.9,151.62,151.62,4200.0,151.242,151.4913,151.2121,151.2121,4200.0
2012-10-12 12:10:00,151.7,151.9,151.7,151.81,3500.0,151.2919,151.4913,151.2919,151.4016,3500.0
2012-10-12 12:20:00,151.88,151.93,151.64,151.82,4200.0,151.4714,151.5213,151.232,151.4116,4200.0
2012-10-12 12:30:00,151.81,152.1,151.81,152.03,4900.0,151.4016,151.6908,151.4016,151.621,4900.0
2012-10-12 12:40:00,152.05,152.13,151.72,151.72,3300.0,151.6409,151.7207,151.3118,151.3118,3300.0
2012-10-12 12:50:00,151.76,151.87,151.66,151.73,2300.0,151.3517,151.4614,151.252,151.3218,2300.0
2012-10-12 13:00:00,151.71,151.8,151.6,151.72,2000.0,151.3019,151.3916,151.1922,151.3118,2000.0
2012-10-12 13:10:00,151.72,151.72,151.43,151.5,3800.0,151.3118,151.3118,151.0226,151.0924,3800.0
2012-10-12 13:20:00,151.45,151.6,151.45,151.54,3400.0,151.0426,151.1922,151.0426,151.1323,3400.0
2012-10-12 13:30:00,151.52,151.59,151.4,151.44,1800.0,151.1124,151.1822,150.9927,151.0326,1800.0
2012-10-12 13:40:00,151.46,151.52,151.15,151.24,4600.0,151.0525,151.1124,150.7434,150.8331,4600.0
2012-10-12 13:50:00,151.19,151.4,151.14,151.38,4100.0,150.7833,150.9927,150.7334,150.9727,4100.0
2012-10-12 14:00:00,151.26,151.31,151.12,151.12,3400.0,150.8531,150.9029,150.7134,150.7134,3400.0
2012-10-12 14:10:00,151.24,151.35,151.13,151.17,3800.0,150.8331,150.9428,150.7234,150.7633,3800.0
2012-10-12 14:20:00,151.23,151.28,151.11,151.11,4100.0,150.8232,150.873,150.7035,150.7035,4100.0
2012-10-12 14:30:00,151.17,151.17,150.87,151.03,6700.0,150.7633,150.7633,150.4641,150.6237,6700.0
2012-10-12 14:40:00,150.92,151.17,150.87,150.97,4000.0,150.514,150.7633,150.4641,150.5639,4000.0
2012-10-12 14:50:00,151.12,151.16,150.97,151.07,5300.0,150.7134,150.7533,150.5639,150.6636,5300.0
2012-10-12 15:00:00,151.14,151.15,150.9,151.0,5600.0,150.7334,150.7434,150.494,150.5938,5600.0
2012-10-12 15:10:00,151.0,151.0,150.65,150.69,14900.0,150.5938,150.5938,150.2447,150.2846,14900.0
2012-10-12 15:20:00,150.63,150.65,150.17,150.27,20800.0,150.2248,150.2447,149.766,149.8657,20800.0
2012-10-12 15:30:00,150.31,150.48,150.29,150.46,12400.0,149.9056,150.0752,149.8857,150.0552,12400.0
2012-10-12 15:40:00,150.41,150.57,150.26,150.55,17600.0,150.0054,150.1649,149.8558,150.145,17600.0
2012-10-12 15:50:00,150.52,150.93,150.5,150.74,24000.0,150.1151,150.524,150.0951,150.3345,24000.0
2012-10-15 09:30:00,151.62,153.91,151.12,152.51,15800.0,151.2121,153.4959,150.7134,152.0997,15800.0
2012-10-15 09:40:00,152.41,152.41,150.69,151.4,12900.0,152.0,152.0,150.2846,150.9927,12900.0
2012-10-15 09:50:00,151.63,151.93,151.29,151.53,5600.0,151.2221,151.5213,150.883,151.1223,5600.0
2012-10-15 10:00:00,151.29,151.82,151.0,151.23,5900.0,150.883,151.4116,150.5938,150.8232,5900.0
2012-10-15 10:10:00,151.33,152.2,151.26,152.12,9300.0,150.9229,151.7905,150.8531,151.7108,9300.0
2012-10-15 10:20:00,152.0,152.19,151.59,151.84,6100.0,151.5911,151.7806,151.1822,151.4315,6100.0
2012-10-15 10:30:00,151.87,151.96,151.66,151.66,2900.0,151.4614,151.5512,151.252,151.252,2900.0
2012-10-15 10:40:00,151.56,152.1,151.56,152.0,3100.0,151.1523,151.6908,151.1523,151.5911,3100.0
2012-10-15 10:50:00,151.99,152.33,151.43,152.0,6700.0,151.5811,151.9202,151.0226,151.5911,6700.0
2012-10-15 11:00:00,151.91,153.38,151.91,152.77,23900.0,151.5013,152.9674,151.5013,152.359,23900.0
2012-10-15 11:10:00,152.77,153.33,152.77,152.9,5800.0,152.359,152.9175,152.359,152.4887,5800.0
2012-10-15 11:20:00,152.88,153.55,152.88,153.32,7700.0,152.4687,153.1369,152.4687,152.9075,7700.0
2012-10-15 11:30:00,153.5,153.91,153.45,153.82,12500.0,153.087,153.4959,153.0372,153.4062,12500.0
2012-10-15 11:40:00,153.82,153.89,153.39,153.72,7800.0,153.4062,153.476,152.9773,153.3065,7800.0
2012-10-15 11:50:00,153.74,153.97,153.55,153.76,11300.0,153.3264,153.5558,153.1369,153.3463,11300.0
2012-10-15 12:00:00,153.74,153.88,153.55,153.79,6000.0,153.3264,153.466,153.1369,153.3763,6000.0
2012-10-15 12:10:00,153.83,153.85,153.65,153.8,3900.0,153.4162,153.4361,153.2366,153.3862,3900.0
2012-10-15 12:20:00,153.8,153.85,153.56,153.77,7000.0,153.3862,153.4361,153.1469,153.3563,7000.0
2012-10-15 12:30:00,153.81,153.86,153.6,153.8,2700.0,153.3962,153.4461,153.1868,153.3862,2700.0
2012-10-15 12:40:00,153.83,153.86,153.59,153.62,3100.0,153.4162,153.4461,153.1768,153.2067,3100.0
2012-10-15 12:50:00,153.76,153.76,153.56,153.68,3000.0,153.3463,153.3463,153.1469,153.2666,3000.0
2012-10-15 13:00:00,153.71,153.78,153.67,153.77,2800.0,153.2965,153.3663,153.2566,153.3563,2800.0
2012-10-15 13:10:00,153.76,153.86,153.73,153.74,27200.0,153.3463,153.4461,153.3164,153.3264,27200.0
2012-10-15 13:20:00,153.81,153.85,153.67,153.67,3200.0,153.3962,153.4361,153.2566,153.2566,3200.0
2012-10-15 13:30:00,153.78,153.86,153.68,153.69,4800.0,153.3663,153.4461,153.2666,153.2765,4800.0
2012-10-15 13:40:00,153.68,153.89,153.57,153.85,6400.0,153.2666,153.476,153.1569,153.4361,6400.0
2012-10-15 13:50:00,153.77,153.87,153.73,153.81,3600.0,153.3563,153.456,153.3164,153.3962,3600.0
2012-10-15 14:00:00,153.85,153.89,153.74,153.86,6200.0,153.4361,153.476,153.3264,153.4461,6200.0
2012-10-15 14:10:00,153.82,153.85,153.74,153.79,8400.0,153.4062,153.4361,153.3264,153.3763,8400.0
2012-10-15 14:20:00,153.76,153.88,153.71,153.79,9100.0,153.3463,153.466,153.2965,153.3763,9100.0
2012-10-15 14:30:00,153.79,153.87,153.72,153.77,10400.0,153.3763,153.456,153.3065,153.3563,10400.0
2012-10-15 14:40:00,153.82,153.87,153.36,153.49,9200.0,153.4062,153.456,152.9474,153.0771,9200.0
2012-10-15 14:50:00,153.42,153.63,153.31,153.31,5000.0,153.0073,153.2167,152.8976,152.8976,5000.0
2012-10-15 15:00:00,153.3,153.4,153.01,153.12,12900.0,152.8876,152.9873,152.5984,152.7081,12900.0
2012-10-15 15:10:00,153.11,153.85,153.11,153.78,23200.0,152.6981,153.4361,152.6981,153.3663,23200.0
2012-10-15 15:20:00,153.77,154.21,153.67,154.0,42700.0,153.3563,153.7951,153.2566,153.5857,42700.0
2012-10-15 15:30:00,154.0,154.16,153.82,154.1,79900.0,153.5857,153.7453,153.4062,153.6854,79900.0
2012-10-15 15:40:00,154.15,155.07,154.1,154.79,157100.0,153.7353,154.6528,153.6854,154.3736,157100.0
2012-10-15 15:50:00,154.77,154.9,154.34,154.44,65600.0,154.3536,154.4833,153.9248,154.0245,65600.0
2012-10-16 09:30:00,155.18,156.24,155.05,155.59,25900.0,154.7625,155.8197,154.6329,155.1714,25900.0
2012-10-16 09:40:00,155.59,157.0,155.59,156.91,22300.0,155.1714,156.5776,155.1714,156.4879,22300.0
2012-10-16 09:50:00,157.24,157.75,157.1,157.52,9500.0,156.817,157.3256,156.6774,157.0962,9500.0
2012-10-16 10:00:00,157.5,158.0,157.24,157.74,14200.0,157.0763,157.5749,156.817,157.3156,14200.0
2012-10-16 10:10:00,157.58,158.16,157.46,157.78,23600.0,157.1561,157.7345,157.0364,157.3555,23600.0
2012-10-16 10:20:00,157.62,158.05,157.29,157.44,26900.0,157.196,157.6248,156.8668,157.0164,26900.0
2012-10-16 10:30:00,157.47,157.52,156.91,157.12,21100.0,157.0464,157.0962,156.4879,156.6973,21100.0
2012-10-16 10:40:00,157.21,157.27,157.02,157.04,6100.0,156.7871,156.8469,156.5976,156.6175,6100.0
2012-10-16 10:50:00,157.06,157.06,156.01,156.47,9200.0,156.6375,156.6375,155.5903,156.0491,9200.0
2012-10-16 11:00:00,156.39,156.46,156.11,156.28,7700.0,155.9693,156.0391,155.69,155.8596,7700.0
2012-10-16 11:10:00,156.21,156.81,156.16,156.73,9500.0,155.7898,156.3881,155.7399,156.3084,9500.0
2012-10-16 11:20:00,156.66,156.88,156.4,156.7,7100.0,156.2385,156.458,155.9792,156.2784,7100.0
2012-10-16 11:30:00,156.7,157.08,156.63,157.0,8400.0,156.2784,156.6574,156.2086,156.5776,8400.0
2012-10-16 11:40:00,157.0,157.35,156.58,156.76,10400.0,156.5776,156.9267,156.1588,156.3383,10400.0
2012-10-16 11:50:00,156.56,156.88,156.5,156.71,7900.0,156.1388,156.458,156.079,156.2884,7900.0
2012-10-16 12:00:00,156.69,156.92,156.52,156.92,4900.0,156.2685,156.4978,156.0989,156.4978,4900.0
2012-10-16 12:10:00,157.0,157.09,156.51,156.53,9100.0,156.5776,156.6674,156.0889,156.1089,9100.0
2012-10-16 12:20:00,156.53,156.79,156.17,156.77,7400.0,156.1089,156.3682,155.7499,156.3482,7400.0
2012-10-16 12:30:00,156.76,157.42,156.61,156.77,10400.0,156.3383,156.9965,156.1887,156.3482,10400.0
2012-10-16 12:40:00,156.78,157.15,156.69,156.88,3300.0,156.3582,156.7272,156.2685,156.458,3300.0
2012-10-16 12:50:00,156.99,157.41,156.57,156.83,16600.0,156.5677,156.9865,156.1488,156.4081,16600.0
2012-10-16 13:00:00,156.76,156.82,156.4,156.82,10200.0,156.3383,156.3981,155.9792,156.3981,10200.0
2012-10-16 13:10:00,156.76,156.9,156.67,156.9,2300.0,156.3383,156.4779,156.2485,156.4779,2300.0
2012-10-16 13:20:00,156.95,157.61,156.91,157.5,8400.0,156.5278,157.186,156.4879,157.0763,8400.0
2012-10-16 13:30:00,157.56,157.66,157.11,157.66,5500.0,157.1361,157.2359,156.6873,157.2359,5500.0
2012-10-16 13:40:00,157.61,157.64,157.26,157.4,2200.0,157.186,157.2159,156.8369,156.9766,2200.0
2012-10-16 13:50:00,157.28,157.41,157.14,157.32,8100.0,156.8569,156.9865,156.7173,156.8968,8100.0
2012-10-16 14:00:00,157.18,157.24,156.9,157.08,2700.0,156.7571,156.817,156.4779,156.6574,2700.0
2012-10-16 14:10:00,157.11,157.11,156.84,157.09,2800.0,156.6873,156.6873,156.4181,156.6674,2800.0
2012-10-16 14:20:00,157.08,157.12,156.96,157.07,3700.0,156.6574,156.6973,156.5377,156.6474,3700.0
2012-10-16 14:30:00,157.11,157.11,156.93,157.01,5500.0,156.6873,156.6873,156.5078,156.5876,5500.0
2012-10-16 14:40:00,157.07,157.07,156.8,156.94,4800.0,156.6474,156.6474,156.3782,156.5178,4800.0
2012-10-16 14:50:00,156.83,157.24,156.75,157.24,4100.0,156.4081,156.817,156.3283,156.817,4100.0
2012-10-16 15:00:00,157.27,157.38,157.12,157.34,9300.0,156.8469,156.9566,156.6973,156.9167,9300.0
2012-10-16 15:10:00,157.43,157.5,157.28,157.42,52600.0,157.0065,157.0763,156.8569,156.9965,52600.0
2012-10-16 15:20:00,157.34,157.67,157.3,157.67,4800.0,156.9167,157.2458,156.8768,157.2458,4800.0
2012-10-16 15:30:00,157.75,157.89,157.68,157.78,11600.0,157.3256,157.4652,157.2558,157.3555,11600.0
2012-10-16 15:40:00,157.86,157.86,157.51,157.54,14400.0,157.4353,157.4353,157.0863,157.1162,14400.0
2012-10-16 15:50:00,157.49,157.94,157.47,157.93,22000.0,157.0663,157.5151,157.0464,157.5051,22000.0
2012-10-17 09:30:00,158.96,160.72,158.31,160.05,38700.0,158.5324,160.2876,157.8841,159.6194,38700.0
2012-10-17 09:40:00,160.18,163.25,160.18,163.14,48200.0,159.7491,162.8108,159.7491,162.7011,48200.0
2012-10-17 09:50:00,163.16,163.46,162.25,163.46,28100.0,162.7211,163.0202,161.8135,163.0202,28100.0
2012-10-17 10:00:00,163.49,165.28,163.47,165.06,55100.0,163.0502,164.8354,163.0302,164.6159,55100.0
2012-10-17 10:10:00,165.04,165.19,163.8,163.98,21200.0,164.596,164.7456,163.3593,163.5388,21200.0
2012-10-17 10:20:00,163.79,164.01,162.89,163.32,32700.0,163.3494,163.5688,162.4518,162.8806,32700.0
2012-10-17 10:30:00,163.02,163.66,163.02,163.59,35000.0,162.5814,163.2197,162.5814,163.1499,35000.0
2012-10-17 10:40:00,163.64,163.7,163.17,163.63,54900.0,163.1998,163.2596,162.731,163.1898,54900.0
2012-10-17 10:50:00,163.71,165.68,163.37,165.46,75300.0,163.2696,165.2343,162.9305,165.0149,75300.0
2012-10-17 11:00:00,165.5,166.39,164.69,165.25,73000.0,165.0548,165.9424,164.2469,164.8054,73000.0
2012-10-17 11:10:00,165.13,165.16,164.68,164.75,17900.0,164.6858,164.7157,164.237,164.3068,17900.0
2012-10-17 11:20:00,164.89,164.91,164.68,164.71,28800.0,164.4464,164.4663,164.237,164.2669,28800.0
2012-10-17 11:30:00,164.71,164.81,164.61,164.75,15900.0,164.2669,164.3666,164.1672,164.3068,15900.0
2012-10-17 11:40:00,164.75,165.29,164.75,164.82,19400.0,164.3068,164.8453,164.3068,164.3766,19400.0
2012-10-17 11:50:00,164.76,164.88,164.33,164.4,11200.0,164.3168,164.4364,163.8879,163.9577,11200.0
2012-10-17 12:00:00,164.6,164.6,163.6,164.18,20700.0,164.1572,164.1572,163.1599,163.7383,20700.0
2012-10-17 12:10:00,164.18,164.41,164.1,164.41,11400.0,163.7383,163.9677,163.6585,163.9677,11400.0
2012-10-17 12:20:00,164.41,164.93,164.34,164.69,7000.0,163.9677,164.4863,163.8979,164.2469,7000.0
2012-10-17 12:30:00,164.6,164.75,164.47,164.64,12400.0,164.1572,164.3068,164.0275,164.1971,12400.0
2012-10-17 12:40:00,164.63,164.65,164.12,164.42,10900.0,164.1871,164.207,163.6785,163.9777,10900.0
2012-10-17 12:50:00,164.26,164.5,164.21,164.42,4600.0,163.8181,164.0575,163.7682,163.9777,4600.0
2012-10-17 13:00:00,164.36,164.36,163.44,163.93,9900.0,163.9178,163.9178,163.0003,163.489,9900.0
2012-10-17 13:10:00,163.87,164.35,163.78,164.03,8000.0,163.4291,163.9079,163.3394,163.5887,8000.0
2012-10-17 13:20:00,164.01,164.09,163.5,164.02,11400.0,163.5688,163.6486,163.0601,163.5787,11400.0
2012-10-17 13:30:00,163.99,164.01,163.73,163.79,7100.0,163.5488,163.5688,163.2895,163.3494,7100.0
2012-10-17 13:40:00,163.72,163.81,162.22,162.99,13800.0,163.2795,163.3693,161.7836,162.5515,13800.0
2012-10-17 13:50:00,163.01,163.02,162.51,163.02,7700.0,162.5715,162.5814,162.0728,162.5814,7700.0
2012-10-17 14:00:00,162.87,163.41,162.84,163.41,9500.0,162.4318,162.9704,162.4019,162.9704,9500.0
2012-10-17 14:10:00,163.41,163.99,163.24,163.99,21500.0,162.9704,163.5488,162.8008,163.5488,21500.0
2012-10-17 14:20:00,163.71,164.41,163.71,164.2,7000.0,163.2696,163.9677,163.2696,163.7583,7000.0
2012-10-17 14:30:00,164.2,164.7,163.97,164.48,12400.0,163.7583,164.2569,163.5289,164.0375,12400.0
2012-10-17 14:40:00,164.48,165.0,164.34,164.53,11800.0,164.0375,164.5561,163.8979,164.0874,11800.0
2012-10-17 14:50:00,164.46,164.84,164.13,164.84,13400.0,164.0176,164.3965,163.6884,164.3965,13400.0
2012-10-17 15:00:00,164.76,165.48,164.76,165.46,21200.0,164.3168,165.0348,164.3168,165.0149,21200.0
2012-10-17 15:10:00,165.64,165.72,165.25,165.49,47100.0,165.1944,165.2742,164.8054,165.0448,47100.0
2012-10-17 15:20:00,165.57,165.9,165.43,165.61,24500.0,165.1246,165.4537,164.9849,165.1645,24500.0
2012-10-17 15:30:00,165.6,165.69,164.59,164.81,40100.0,165.1545,165.2442,164.1472,164.3666,40100.0
2012-10-17 15:40:00,164.76,164.93,164.21,164.21,31700.0,164.3168,164.4863,163.7682,163.7682,31700.0
2012-10-17 15:50:00,164.2,164.31,163.88,164.22,62600.0,163.7583,163.868,163.4391,163.7782,62600.0
2012-10-18 09:30:00,162.86,163.71,161.98,162.83,17800.0,162.4219,163.2696,161.5442,162.3919,17800.0
2012-10-18 09:40:00,163.08,163.15,161.98,162.08,16400.0,162.6413,162.7111,161.5442,161.644,16400.0
2012-10-18 09:50:00,162.1,162.1,161.22,161.22,11000.0,161.6639,161.6639,160.7863,160.7863,11000.0
2012-10-18 10:00:00,161.47,162.53,161.45,162.23,20000.0,161.0356,162.0928,161.0157,161.7936,20000.0
2012-10-18 10:10:00,162.21,162.28,161.76,161.93,16600.0,161.7736,161.8434,161.3248,161.4944,16600.0
2012-10-18 10:20:00,162.0,162.01,161.0,161.14,15300.0,161.5642,161.5741,160.5669,160.7065,15300.0
2012-10-18 10:30:00,161.02,161.2,159.79,160.8,26200.0,160.5868,160.7663,159.3601,160.3674,26200.0
2012-10-18 10:40:00,160.6,160.74,159.51,159.76,25500.0,160.1679,160.3076,159.0809,159.3302,25500.0
2012-10-18 10:50:00,159.76,160.67,159.61,160.67,25900.0,159.3302,160.2378,159.1806,160.2378,25900.0
2012-10-18 11:00:00,160.54,161.25,160.53,160.7,13100.0,160.1081,160.8162,160.0981,160.2677,13100.0
2012-10-18 11:10:00,160.72,161.67,160.68,161.67,12200.0,160.2876,161.2351,160.2477,161.2351,12200.0
2012-10-18 11:20:00,161.67,162.53,161.61,162.53,9900.0,161.2351,162.0928,161.1752,162.0928,9900.0
2012-10-18 11:30:00,162.6,162.6,161.6,161.91,27400.0,162.1626,162.1626,161.1653,161.4744,27400.0
2012-10-18 11:40:00,161.91,161.99,160.78,160.81,10200.0,161.4744,161.5542,160.3475,160.3774,10200.0
2012-10-18 11:50:00,160.81,161.38,160.65,161.23,21800.0,160.3774,160.9458,160.2178,160.7962,21800.0
2012-10-18 12:00:00,161.17,161.86,161.1,161.72,13000.0,160.7364,161.4246,160.6666,161.2849,13000.0
2012-10-18 12:10:00,161.65,162.19,161.41,162.16,5900.0,161.2151,161.7537,160.9758,161.7237,5900.0
2012-10-18 12:20:00,162.16,162.86,162.16,162.4,11800.0,161.7237,162.4219,161.7237,161.9631,11800.0
2012-10-18 12:30:00,162.3,162.43,161.23,161.6,7300.0,161.8634,161.993,160.7962,161.1653,7300.0
2012-10-18 12:40:00,161.44,161.62,161.21,161.26,3800.0,161.0057,161.1852,160.7763,160.8262,3800.0
2012-10-18 12:50:00,161.21,161.44,161.12,161.36,5800.0,160.7763,161.0057,160.6865,160.9259,5800.0
2012-10-18 13:00:00,161.29,161.49,161.28,161.41,6500.0,160.8561,161.0555,160.8461,160.9758,6500.0
2012-10-18 13:10:00,161.4,161.46,161.17,161.42,6900.0,160.9658,161.0256,160.7364,160.9857,6900.0
2012-10-18 13:20:00,161.54,161.82,161.43,161.74,4600.0,161.1054,161.3847,160.9957,161.3049,4600.0
2012-10-18 13:30:00,161.72,161.98,161.7,161.89,10500.0,161.2849,161.5442,161.265,161.4545,10500.0
2012-10-18 13:40:00,161.8,162.02,161.77,161.83,10000.0,161.3647,161.5841,161.3348,161.3946,10000.0
2012-10-18 13:50:00,161.84,162.0,161.7,161.93,14400.0,161.4046,161.5642,161.265,161.4944,14400.0
2012-10-18 14:00:00,161.84,162.35,161.84,162.35,8400.0,161.4046,161.9132,161.4046,161.9132,8400.0
2012-10-18 14:10:00,162.15,162.79,162.07,162.49,14000.0,161.7138,162.3521,161.634,162.0529,14000.0
2012-10-18 14:20:00,162.5,162.55,162.22,162.38,9400.0,162.0628,162.1127,161.7836,161.9432,9400.0
2012-10-18 14:30:00,162.44,162.48,161.5,161.78,7300.0,162.003,162.0429,161.0655,161.3448,7300.0
2012-10-18 14:40:00,161.76,162.12,161.76,161.87,17400.0,161.3248,161.6839,161.3248,161.4345,17400.0
2012-10-18 14:50:00,161.82,162.2,161.73,161.73,24100.0,161.3847,161.7636,161.2949,161.2949,24100.0
2012-10-18 15:00:00,161.8,161.8,161.06,161.15,19200.0,161.3647,161.3647,160.6267,160.7165,19200.0
2012-10-18 15:10:00,161.24,161.37,160.74,160.87,9900.0,160.8062,160.9359,160.3076,160.4372,9900.0
2012-10-18 15:20:00,160.87,161.15,160.74,160.96,33500.0,160.4372,160.7165,160.3076,160.527,33500.0
2012-10-18 15:30:00,160.92,161.24,160.88,161.02,14600.0,160.4871,160.8062,160.4472,160.5868,14600.0
2012-10-18 15:40:00,160.98,161.15,160.85,160.85,17200.0,160.5469,160.7165,160.4173,160.4173,17200.0
2012-10-18 15:50:00,160.93,160.97,160.65,160.66,24700.0,160.4971,160.5369,160.2178,160.2278,24700.0
2012-10-19 09:30:00,160.03,160.72,158.72,160.33,16100.0,159.5995,160.2876,158.293,159.8987,16100.0
2012-10-19 09:40:00,160.22,160.58,159.9,160.5,17600.0,159.789,160.148,159.4698,160.0682,17600.0
2012-10-19 09:50:00,160.5,160.65,160.28,160.64,3700.0,160.0682,160.2178,159.8488,160.2078,3700.0
2012-10-19 10:00:00,160.7,160.86,160.18,160.23,10300.0,160.2677,160.4272,159.7491,159.7989,10300.0
2012-10-19 10:10:00,160.41,160.41,159.89,160.0,11700.0,159.9785,159.9785,159.4599,159.5696,11700.0
2012-10-19 10:20:00,160.0,160.15,159.9,159.97,12200.0,159.5696,159.7192,159.4698,159.5396,12200.0
2012-10-19 10:30:00,160.0,160.29,159.94,160.26,51800.0,159.5696,159.8588,159.5097,159.8289,51800.0
2012-10-19 10:40:00,160.24,160.26,159.91,159.91,8500.0,159.8089,159.8289,159.4798,159.4798,8500.0
2012-10-19 10:50:00,160.0,160.88,160.0,160.85,10700.0,159.5696,160.4472,159.5696,160.4173,10700.0
2012-10-19 11:00:00,160.92,161.03,160.1,160.1,5100.0,160.4871,160.5968,159.6693,159.6693,5100.0
2012-10-19 11:10:00,160.18,160.3,160.0,160.1,8400.0,159.7491,159.8688,159.5696,159.6693,8400.0
2012-10-19 11:20:00,160.15,160.27,159.9,160.27,7600.0,159.7192,159.8388,159.4698,159.8388,7600.0
2012-10-19 11:30:00,160.32,160.56,160.17,160.45,3400.0,159.8887,160.1281,159.7391,160.0183,3400.0
2012-10-19 11:40:00,160.35,160.5,160.01,160.22,13200.0,159.9186,160.0682,159.5795,159.789,13200.0
2012-10-19 11:50:00,160.12,160.4,159.91,160.34,12700.0,159.6892,159.9685,159.4798,159.9086,12700.0
2012-10-19 12:00:00,160.31,160.32,159.91,160.05,12100.0,159.8787,159.8887,159.4798,159.6194,12100.0
2012-10-19 12:10:00,159.96,160.04,158.93,159.56,84200.0,159.5297,159.6094,158.5024,159.1307,84200.0
2012-10-19 12:20:00,159.61,159.98,159.0,159.63,36000.0,159.1806,159.5496,158.5722,159.2006,36000.0
2012-10-19 12:30:00,159.52,159.85,159.19,159.47,16100.0,159.0908,159.42,158.7617,159.041,16100.0
2012-10-19 12:40:00,159.48,159.5,158.4,158.4,7900.0,159.051,159.0709,157.9739,157.9739,7900.0
2012-10-19 12:50:00,158.53,158.82,158.41,158.57,10300.0,158.1035,158.3927,157.9838,158.1434,10300.0
2012-10-19 13:00:00,158.62,158.62,157.5,157.85,29200.0,158.1933,158.1933,157.0763,157.4253,29200.0
2012-10-19 13:10:00,157.93,158.35,157.93,158.21,8200.0,157.5051,157.924,157.5051,157.7844,8200.0
2012-10-19 13:20:00,158.21,158.21,157.61,157.72,8100.0,157.7844,157.7844,157.186,157.2957,8100.0
2012-10-19 13:30:00,157.7,157.8,157.34,157.34,7700.0,157.2757,157.3755,156.9167,156.9167,7700.0
2012-10-19 13:40:00,157.41,157.53,157.13,157.14,6400.0,156.9865,157.1062,156.7073,156.7173,6400.0
2012-10-19 13:50:00,157.12,157.32,156.66,156.66,6600.0,156.6973,156.8968,156.2385,156.2385,6600.0
2012-10-19 14:00:00,156.75,157.8,156.74,157.8,9900.0,156.3283,157.3755,156.3183,157.3755,9900.0
2012-10-19 14:10:00,157.62,158.75,157.62,158.46,16000.0,157.196,158.3229,157.196,158.0337,16000.0
2012-10-19 14:20:00,158.41,158.66,158.03,158.35,15100.0,157.9838,158.2332,157.6049,157.924,15100.0
2012-10-19 14:30:00,158.18,158.59,158.18,158.34,9700.0,157.7545,158.1634,157.7545,157.914,9700.0
2012-10-19 14:40:00,158.4,158.49,158.1,158.34,4600.0,157.9739,158.0636,157.6747,157.914,4600.0
2012-10-19 14:50:00,158.39,158.39,157.97,158.04,4200.0,157.9639,157.9639,157.545,157.6148,4200.0
2012-10-19 15:00:00,158.0,158.11,157.34,157.49,7900.0,157.5749,157.6846,156.9167,157.0663,7900.0
2012-10-19 15:10:00,157.43,157.59,157.22,157.55,11100.0,157.0065,157.166,156.797,157.1261,11100.0
2012-10-19 15:20:00,157.58,157.85,157.41,157.83,15300.0,157.1561,157.4253,156.9865,157.4054,15300.0
2012-10-19 15:30:00,157.68,157.97,157.63,157.81,19500.0,157.2558,157.545,157.2059,157.3854,19500.0
2012-10-19 15:40:00,157.8,158.13,157.57,157.97,28400.0,157.3755,157.7046,157.1461,157.545,28400.0
2012-10-19 15:50:00,157.97,158.46,157.81,158.14,71100.0,157.545,158.0337,157.3854,157.7146,71100.0
2012-10-22 09:30:00,158.64,158.82,157.9,158.24,28500.0,158.2132,158.3927,157.4752,157.8143,28500.0
2012-10-22 09:40:00,158.24,158.82,156.9,157.68,47200.0,157.8143,158.3927,156.4779,157.2558,47200.0
2012-10-22 09:50:00,157.66,158.44,156.83,157.05,33400.0,157.2359,158.0138,156.4081,156.6275,33400.0
2012-10-22 10:00:00,157.06,157.94,157.06,157.59,24200.0,156.6375,157.5151,156.6375,157.166,24200.0
2012-10-22 10:10:00,157.64,157.92,157.05,157.83,12400.0,157.2159,157.4952,156.6275,157.4054,12400.0
2012-10-22 10:20:00,157.84,158.47,157.72,158.45,14100.0,157.4154,158.0437,157.2957,158.0237,14100.0
2012-10-22 10:30:00,158.34,158.4,157.68,157.93,13300.0,157.914,157.9739,157.2558,157.5051,13300.0
2012-10-22 10:40:00,157.84,158.15,157.77,158.07,10400.0,157.4154,157.7245,157.3456,157.6447,10400.0
2012-10-22 10:50:00,158.06,158.3,157.94,158.03,8500.0,157.6348,157.8741,157.5151,157.6049,8500.0
2012-10-22 11:00:00,158.08,158.11,157.85,157.91,11200.0,157.6547,157.6846,157.4253,157.4852,11200.0
2012-10-22 11:10:00,157.9,158.01,157.66,157.68,13100.0,157.4752,157.5849,157.2359,157.2558,13100.0
2012-10-22 11:20:00,157.69,158.14,157.45,158.0,25400.0,157.2658,157.7146,157.0264,157.5749,25400.0
2012-10-22 11:30:00,158.09,158.2,157.84,158.15,8600.0,157.6647,157.7744,157.4154,157.7245,8600.0
2012-10-22 11:40:00,158.24,158.4,158.07,158.18,6900.0,157.8143,157.9739,157.6447,157.7545,6900.0
2012-10-22 11:50:00,158.16,158.32,158.0,158.03,8300.0,157.7345,157.8941,157.5749,157.6049,8300.0
2012-10-22 12:00:00,158.03,158.23,158.03,158.23,2500.0,157.6049,157.8043,157.6049,157.8043,2500.0
2012-10-22 12:10:00,158.17,158.17,158.1,158.1,1500.0,157.7445,157.7445,157.6747,157.6747,1500.0
2012-10-22 12:20:00,158.07,158.27,157.8,157.97,3700.0,157.6447,157.8442,157.3755,157.545,3700.0
2012-10-22 12:30:00,158.23,158.39,157.83,157.92,1400.0,157.8043,157.9639,157.4054,157.4952,1400.0
2012-10-22 12:40:00,157.95,158.2,157.77,158.2,2700.0,157.5251,157.7744,157.3456,157.7744,2700.0
2012-10-22 12:50:00,158.17,158.39,158.17,158.3,2400.0,157.7445,157.9639,157.7445,157.8741,2400.0
2012-10-22 13:00:00,158.25,158.92,158.25,158.8,16200.0,157.8243,158.4925,157.8243,158.3728,16200.0
2012-10-22 13:10:00,158.8,159.0,158.77,159.0,9400.0,158.3728,158.5722,158.3429,158.5722,9400.0
2012-10-22 13:20:00,159.0,159.25,158.89,159.2,17800.0,158.5722,158.8216,158.4625,158.7717,17800.0
2012-10-22 13:30:00,159.25,159.72,159.17,159.5,22800.0,158.8216,159.2903,158.7418,159.0709,22800.0
2012-10-22 13:40:00,159.53,159.65,159.42,159.49,17300.0,159.1008,159.2205,158.9911,159.0609,17300.0
2012-10-22 13:50:00,159.55,159.56,159.03,159.15,12800.0,159.1208,159.1307,158.6022,158.7218,12800.0
2012-10-22 14:00:00,159.01,159.48,158.58,158.92,31800.0,158.5822,159.051,158.1534,158.4925,31800.0
2012-10-22 14:10:00,159.09,160.25,159.0,159.77,23400.0,158.662,159.8189,158.5722,159.3402,23400.0
2012-10-22 14:20:00,159.77,160.66,159.77,160.23,28900.0,159.3402,160.2278,159.3402,159.7989,28900.0
2012-10-22 14:30:00,160.19,160.99,160.19,160.85,19400.0,159.759,160.5569,159.759,160.4173,19400.0
2012-10-22 14:40:00,160.84,161.55,160.84,161.3,24200.0,160.4073,161.1154,160.4073,160.8661,24200.0
2012-10-22 14:50:00,161.4,161.48,161.2,161.4,13100.0,160.9658,161.0456,160.7663,160.9658,13100.0
2012-10-22 15:00:00,161.49,161.65,160.58,160.6,29700.0,161.0555,161.2151,160.148,160.1679,29700.0
2012-10-22 15:10:00,160.61,161.25,160.53,161.25,21400.0,160.1779,160.8162,160.0981,160.8162,21400.0
2012-10-22 15:20:00,161.25,161.54,160.64,161.54,25100.0,160.8162,161.1054,160.2078,161.1054,25100.0
2012-10-22 15:30:00,161.53,161.91,161.2,161.76,32500.0,161.0954,161.4744,160.7663,161.3248,32500.0
2012-10-22 15:40:00,161.76,162.42,161.6,162.06,39300.0,161.3248,161.983,161.1653,161.624,39300.0
2012-10-22 15:50:00,162.14,163.08,162.12,163.0,96500.0,161.7038,162.6413,161.6839,162.5615,96500.0
2012-10-23 09:30:00,160.0,160.74,157.02,157.04,92600.0,159.5696,160.3076,156.5976,156.6175,92600.0
2012-10-23 09:40:00,157.07,157.3,155.0,156.24,61200.0,156.6474,156.8768,154.583,155.8197,61200.0
2012-10-23 09:50:00,156.24,156.94,155.7,156.4,52300.0,155.8197,156.5178,155.2811,155.9792,52300.0
2012-10-23 10:00:00,156.14,156.88,156.0,156.84,27900.0,155.7199,156.458,155.5803,156.4181,27900.0
2012-10-23 10:10:00,156.71,156.8,156.17,156.47,20200.0,156.2884,156.3782,155.7499,156.0491,20200.0
2012-10-23 10:20:00,156.48,156.66,154.74,154.95,27500.0,156.059,156.2385,154.3237,154.5331,27500.0
2012-10-23 10:30:00,154.83,155.0,152.63,152.66,40400.0,154.4135,154.583,152.2194,152.2493,40400.0
2012-10-23 10:40:00,152.82,154.22,152.82,153.44,19200.0,152.4089,153.8051,152.4089,153.0272,19200.0
2012-10-23 10:50:00,153.48,154.37,153.16,154.25,13400.0,153.0671,153.9547,152.748,153.835,13400.0
2012-10-23 11:00:00,154.26,155.39,153.95,155.28,15100.0,153.845,154.972,153.5358,154.8623,15100.0
2012-10-23 11:10:00,155.27,155.93,155.15,155.39,19400.0,154.8523,155.5105,154.7326,154.972,19400.0
2012-10-23 11:20:00,155.54,155.94,155.09,155.54,19600.0,155.1216,155.5205,154.6728,155.1216,19600.0
2012-10-23 11:30:00,155.54,155.76,154.99,155.1,12800.0,155.1216,155.341,154.573,154.6827,12800.0
2012-10-23 11:40:00,155.14,155.43,154.75,154.85,12300.0,154.7226,155.0119,154.3337,154.4334,12300.0
2012-10-23 11:50:00,154.95,155.1,154.79,155.1,11300.0,154.5331,154.6827,154.3736,154.6827,11300.0
2012-10-23 12:00:00,154.93,155.88,154.93,155.88,13900.0,154.5132,155.4606,154.5132,155.4606,13900.0
2012-10-23 12:10:00,155.77,156.71,155.77,156.4,18500.0,155.3509,156.2884,155.3509,155.9792,18500.0
2012-10-23 12:20:00,156.41,156.53,155.85,156.35,11900.0,155.9892,156.1089,155.4307,155.9294,11900.0
2012-10-23 12:30:00,156.38,156.42,155.86,155.86,15000.0,155.9593,155.9992,155.4407,155.4407,15000.0
2012-10-23 12:40:00,155.86,156.58,155.8,156.49,10500.0,155.4407,156.1588,155.3809,156.069,10500.0
2012-10-23 12:50:00,156.45,156.6,156.08,156.45,8200.0,156.0291,156.1787,155.6601,156.0291,8200.0
2012-10-23 13:00:00,156.44,156.75,155.88,155.92,15600.0,156.0191,156.3283,155.4606,155.5005,15600.0
2012-10-23 13:10:00,155.93,156.17,155.47,156.04,17800.0,155.5105,155.7499,155.0517,155.6202,17800.0
2012-10-23 13:20:00,155.85,155.95,155.0,155.0,10700.0,155.4307,155.5305,154.583,154.583,10700.0
2012-10-23 13:30:00,154.95,155.95,154.89,155.95,16000.0,154.5331,155.5305,154.4733,155.5305,16000.0
2012-10-23 13:40:00,155.72,156.0,155.61,155.71,10800.0,155.3011,155.5803,155.1914,155.2911,10800.0
2012-10-23 13:50:00,155.83,156.37,155.72,156.35,11000.0,155.4108,155.9493,155.3011,155.9294,11000.0
2012-10-23 14:00:00,156.3,156.57,155.65,155.71,11000.0,155.8795,156.1488,155.2313,155.2911,11000.0
2012-10-23 14:10:00,155.85,155.85,155.04,155.12,14000.0,155.4307,155.4307,154.6229,154.7027,14000.0
2012-10-23 14:20:00,155.18,155.45,154.9,155.43,17100.0,154.7625,155.0318,154.4833,155.0119,17100.0
2012-10-23 14:30:00,155.44,155.44,154.44,155.0,28900.0,155.0218,155.0218,154.0245,154.583,28900.0
2012-10-23 14:40:00,155.12,155.89,155.01,155.76,13900.0,154.7027,155.4706,154.593,155.341,13900.0
2012-10-23 14:50:00,155.81,155.93,155.45,155.6,13200.0,155.3908,155.5105,155.0318,155.1814,13200.0
2012-10-23 15:00:00,155.61,155.99,154.35,154.35,17500.0,155.1914,155.5703,153.9348,153.9348,17500.0
2012-10-23 15:10:00,154.36,154.99,154.28,154.74,38400.0,153.9447,154.573,153.8649,154.3237,38400.0
2012-10-23 15:20:00,154.74,154.89,154.08,154.09,42400.0,154.3237,154.4733,153.6655,153.6755,42400.0
2012-10-23 15:30:00,154.2,154.37,153.36,153.65,40000.0,153.7852,153.9547,152.9474,153.2366,40000.0
2012-10-23 15:40:00,153.7,153.91,153.29,153.58,32800.0,153.2865,153.4959,152.8776,153.1668,32800.0
2012-10-23 15:50:00,153.57,153.97,152.99,152.99,143800.0,153.1569,153.5558,152.5784,152.5784,143800.0
2012-10-24 09:30:00,158.46,159.0,157.5,158.63,146500.0,158.0337,158.5722,157.0763,158.2032,146500.0
2012-10-24 09:40:00,158.63,159.65,158.39,158.64,99300.0,158.2032,159.2205,157.9639,158.2132,99300.0
2012-10-24 09:50:00,158.67,159.05,158.5,158.6,46800.0,158.2431,158.6221,158.0736,158.1733,46800.0
2012-10-24 10:00:00,158.78,158.91,152.42,154.44,166700.0,158.3528,158.4825,152.0099,154.0245,166700.0
2012-10-24 10:10:00,154.49,158.33,154.46,156.72,88000.0,154.0744,157.904,154.0445,156.2984,88000.0
2012-10-24 10:20:00,156.58,156.69,154.52,156.69,62300.0,156.1588,156.2685,154.1043,156.2685,62300.0
2012-10-24 10:30:00,156.8,159.74,155.84,158.88,85700.0,156.3782,159.3103,155.4207,158.4526,85700.0
2012-10-24 10:40:00,158.93,161.98,157.49,161.1,134000.0,158.5024,161.5442,157.0663,160.6666,134000.0
2012-10-24 10:50:00,160.88,160.9,157.79,159.06,40400.0,160.4472,160.4671,157.3655,158.6321,40400.0
2012-10-24 11:00:00,159.24,159.83,157.9,158.15,21000.0,158.8116,159.4,157.4752,157.7245,21000.0
2012-10-24 11:10:00,158.2,159.12,158.2,159.0,26100.0,157.7744,158.6919,157.7744,158.5722,26100.0
2012-10-24 11:20:00,159.06,159.11,158.73,158.99,29100.0,158.6321,158.682,158.303,158.5623,29100.0
2012-10-24 11:30:00,159.0,161.5,159.0,161.0,41600.0,158.5722,161.0655,158.5722,160.5669,41600.0
2012-10-24 11:40:00,160.92,161.47,160.2,160.5,21800.0,160.4871,161.0356,159.769,160.0682,21800.0
2012-10-24 11:50:00,160.37,160.79,159.95,159.95,13500.0,159.9386,160.3574,159.5197,159.5197,13500.0
2012-10-24 12:00:00,159.6,159.98,159.27,159.94,15200.0,159.1706,159.5496,158.8415,159.5097,15200.0
2012-10-24 12:10:00,160.01,160.19,159.75,159.96,26700.0,159.5795,159.759,159.3202,159.5297,26700.0
2012-10-24 12:20:00,160.07,162.32,159.9,161.79,45200.0,159.6394,161.8833,159.4698,161.3547,45200.0
2012-10-24 12:30:00,161.71,162.22,161.45,162.13,18200.0,161.275,161.7836,161.0157,161.6938,18200.0
2012-10-24 12:40:00,162.23,163.17,162.05,162.68,36700.0,161.7936,162.731,161.614,162.2423,36700.0
2012-10-24 12:50:00,162.37,162.59,161.7,161.86,17500.0,161.9332,162.1526,161.265,161.4246,17500.0
2012-10-24 13:00:00,162.01,162.66,162.01,162.09,8300.0,161.5741,162.2224,161.5741,161.6539,8300.0
2012-10-24 13:10:00,161.92,162.25,160.41,160.8,21500.0,161.4844,161.8135,159.9785,160.3674,21500.0
2012-10-24 13:20:00,160.76,161.93,160.76,161.67,41400.0,160.3275,161.4944,160.3275,161.2351,41400.0
2012-10-24 13:30:00,161.75,162.38,161.59,162.31,40300.0,161.3148,161.9432,161.1553,161.8733,40300.0
2012-10-24 13:40:00,162.21,162.32,161.42,161.81,35400.0,161.7736,161.8833,160.9857,161.3747,35400.0
2012-10-24 13:50:00,161.77,162.64,161.58,162.44,15500.0,161.3348,162.2025,161.1453,162.003,15500.0
2012-10-24 14:00:00,162.36,162.65,161.91,162.25,25800.0,161.9232,162.2124,161.4744,161.8135,25800.0
2012-10-24 14:10:00,162.25,162.38,161.68,161.92,25700.0,161.8135,161.9432,161.245,161.4844,25700.0
2012-10-24 14:20:00,161.99,162.24,161.47,162.13,22600.0,161.5542,161.8035,161.0356,161.6938,22600.0
2012-10-24 14:30:00,162.24,162.75,161.87,161.98,41100.0,161.8035,162.3122,161.4345,161.5442,41100.0
2012-10-24 14:40:00,161.87,162.06,160.79,161.0,31900.0,161.4345,161.624,160.3574,160.5669,31900.0
2012-10-24 14:50:00,160.99,162.0,160.39,161.99,39600.0,160.5569,161.5642,159.9585,161.5542,39600.0
2012-10-24 15:00:00,161.73,161.97,161.29,161.61,38700.0,161.2949,161.5343,160.8561,161.1752,38700.0
2012-10-24 15:10:00,161.68,161.68,160.82,161.25,40800.0,161.245,161.245,160.3874,160.8162,40800.0
2012-10-24 15:20:00,161.25,162.02,161.13,161.44,42000.0,160.8162,161.5841,160.6965,161.0057,42000.0
2012-10-24 15:30:00,161.44,162.17,161.12,161.47,45800.0,161.0057,161.7337,160.6865,161.0356,45800.0
2012-10-24 15:40:00,161.41,163.0,161.29,162.08,49000.0,160.9758,162.5615,160.8561,161.644,49000.0
2012-10-24 15:50:00,162.14,162.81,161.88,162.69,118000.0,161.7038,162.372,161.4445,162.2523,118000.0
2012-10-25 09:30:00,164.14,164.88,160.81,160.89,63200.0,163.6984,164.4364,160.3774,160.4572,63200.0
2012-10-25 09:40:00,160.83,162.4,159.02,159.14,78700.0,160.3973,161.9631,158.5922,158.7119,78700.0
2012-10-25 09:50:00,159.14,160.22,158.84,160.04,34700.0,158.7119,159.789,158.4127,159.6094,34700.0
2012-10-25 10:00:00,160.02,160.52,159.84,160.0,44000.0,159.5895,160.0882,159.41,159.5696,44000.0
2012-10-25 10:10:00,160.0,160.82,159.99,160.31,19100.0,159.5696,160.3874,159.5596,159.8787,19100.0
2012-10-25 10:20:00,160.31,160.68,159.74,159.96,29300.0,159.8787,160.2477,159.3103,159.5297,29300.0
2012-10-25 10:30:00,159.85,159.99,159.39,159.45,28600.0,159.42,159.5596,158.9612,159.021,28600.0
2012-10-25 10:40:00,159.44,159.88,159.0,159.87,26900.0,159.0111,159.4499,158.5722,159.4399,26900.0
2012-10-25 10:50:00,159.75,161.47,159.04,159.96,61000.0,159.3202,161.0356,158.6121,159.5297,61000.0
2012-10-25 11:00:00,159.81,160.31,159.68,160.29,9100.0,159.3801,159.8787,159.2504,159.8588,9100.0
2012-10-25 11:10:00,160.26,160.79,159.87,160.41,23100.0,159.8289,160.3574,159.4399,159.9785,23100.0
2012-10-25 11:20:00,160.38,160.45,159.75,159.96,12800.0,159.9485,160.0183,159.3202,159.5297,12800.0
2012-10-25 11:30:00,159.9,160.02,159.02,159.38,13100.0,159.4698,159.5895,158.5922,158.9512,13100.0
2012-10-25 11:40:00,159.5,160.34,159.36,159.36,8400.0,159.0709,159.9086,158.9313,158.9313,8400.0
2012-10-25 11:50:00,159.37,159.78,159.26,159.35,8000.0,158.9413,159.3501,158.8315,158.9213,8000.0
2012-10-25 12:00:00,159.32,159.52,158.08,158.4,22800.0,158.8914,159.0908,157.6547,157.9739,22800.0
2012-10-25 12:10:00,158.23,158.56,157.65,157.99,16500.0,157.8043,158.1334,157.2259,157.565,16500.0
2012-10-25 12:20:00,157.83,158.93,157.55,158.53,13800.0,157.4054,158.5024,157.1261,158.1035,13800.0
2012-10-25 12:30:00,158.72,159.19,158.57,159.19,17900.0,158.293,158.7617,158.1434,158.7617,17900.0
2012-10-25 12:40:00,158.88,159.15,158.81,159.05,3600.0,158.4526,158.7218,158.3828,158.6221,3600.0
2012-10-25 12:50:00,158.93,159.16,158.5,158.82,9400.0,158.5024,158.7318,158.0736,158.3927,9400.0
2012-10-25 13:00:00,158.96,159.08,158.5,158.57,8600.0,158.5324,158.652,158.0736,158.1434,8600.0
2012-10-25 13:10:00,158.5,158.52,157.67,157.71,8200.0,158.0736,158.0935,157.2458,157.2857,8200.0
2012-10-25 13:20:00,157.81,158.2,157.67,158.2,25000.0,157.3854,157.7744,157.2458,157.7744,25000.0
2012-10-25 13:30:00,158.11,158.38,156.62,156.9,44200.0,157.6846,157.9539,156.1987,156.4779,44200.0
2012-10-25 13:40:00,156.92,157.09,156.38,156.43,19600.0,156.4978,156.6674,155.9593,156.0092,19600.0
2012-10-25 13:50:00,156.4,156.41,156.03,156.17,12100.0,155.9792,155.9892,155.6102,155.7499,12100.0
2012-10-25 14:00:00,156.07,156.17,155.1,155.4,26700.0,155.6501,155.7499,154.6827,154.9819,26700.0
2012-10-25 14:10:00,155.58,155.6,155.01,155.24,8900.0,155.1614,155.1814,154.593,154.8224,8900.0
2012-10-25 14:20:00,155.25,156.17,155.25,156.01,7700.0,154.8323,155.7499,154.8323,155.5903,7700.0
2012-10-25 14:30:00,156.08,157.0,156.06,157.0,11700.0,155.6601,156.5776,155.6402,156.5776,11700.0
2012-10-25 14:40:00,157.0,157.01,156.0,156.31,18500.0,156.5776,156.5876,155.5803,155.8895,18500.0
2012-10-25 14:50:00,156.41,156.53,156.11,156.28,10600.0,155.9892,156.1089,155.69,155.8596,10600.0
2012-10-25 15:00:00,156.24,156.5,155.27,155.45,16800.0,155.8197,156.079,154.8523,155.0318,16800.0
2012-10-25 15:10:00,155.47,155.83,154.42,154.53,36600.0,155.0517,155.4108,154.0046,154.1143,36600.0
2012-10-25 15:20:00,154.42,155.04,154.21,154.85,36200.0,154.0046,154.6229,153.7951,154.4334,36200.0
2012-10-25 15:30:00,154.91,155.19,154.4,154.44,34000.0,154.4933,154.7725,153.9846,154.0245,34000.0
2012-10-25 15:40:00,154.62,154.87,154.44,154.69,25200.0,154.204,154.4534,154.0245,154.2738,25200.0
2012-10-25 15:50:00,154.71,155.4,154.71,155.23,58300.0,154.2938,154.9819,154.2938,154.8124,58300.0
2012-10-26 09:30:00,156.42,156.6,155.01,155.58,19900.0,155.9992,156.1787,154.593,155.1614,19900.0
2012-10-26 09:40:00,155.79,156.49,154.89,155.3,15000.0,155.3709,156.069,154.4733,154.8822,15000.0
2012-10-26 09:50:00,155.15,155.46,154.46,154.93,15000.0,154.7326,155.0418,154.0445,154.5132,15000.0
2012-10-26 10:00:00,155.25,155.36,154.78,155.11,8400.0,154.8323,154.942,154.3636,154.6927,8400.0
2012-10-26 10:10:00,154.95,155.21,154.58,154.71,18300.0,154.5331,154.7924,154.1641,154.2938,18300.0
2012-10-26 10:20:00,154.78,155.41,154.74,154.87,9500.0,154.3636,154.9919,154.3237,154.4534,9500.0
2012-10-26 10:30:00,154.85,154.85,153.34,153.85,16900.0,154.4334,154.4334,152.9275,153.4361,16900.0
2012-10-26 10:40:00,153.85,154.09,153.01,153.02,11200.0,153.4361,153.6755,152.5984,152.6083,11200.0
2012-10-26 10:50:00,153.02,153.06,152.4,152.72,22100.0,152.6083,152.6482,151.99,152.3091,22100.0
2012-10-26 11:00:00,152.84,152.87,152.27,152.27,13700.0,152.4288,152.4587,151.8604,151.8604,13700.0
2012-10-26 11:10:00,152.28,152.3,151.6,151.6,34500.0,151.8703,151.8903,151.1922,151.1922,34500.0
2012-10-26 11:20:00,151.6,151.6,150.4,151.0,46900.0,151.1922,151.1922,149.9954,150.5938,46900.0
2012-10-26 11:30:00,151.0,151.13,150.22,150.39,17600.0,150.5938,150.7234,149.8159,149.9854,17600.0
2012-10-26 11:40:00,150.32,150.49,149.38,149.68,30800.0,149.9156,150.0851,148.9781,149.2773,30800.0
2012-10-26 11:50:00,149.68,149.79,148.33,148.41,34000.0,149.2773,149.387,147.931,148.0107,34000.0
2012-10-26 12:00:00,148.35,148.56,146.43,146.8,52700.0,147.9509,148.1603,146.0361,146.4051,52700.0
2012-10-26 12:10:00,146.82,147.25,146.54,146.69,23400.0,146.425,146.8539,146.1458,146.2954,23400.0
2012-10-26 12:20:00,146.78,147.78,146.59,147.5,32300.0,146.3851,147.3824,146.1956,147.1032,32300.0
2012-10-26 12:30:00,147.29,147.44,146.22,147.17,20700.0,146.8938,147.0433,145.8266,146.7741,20700.0
2012-10-26 12:40:00,147.18,147.99,146.7,147.95,16300.0,146.784,147.5919,146.3053,147.552,16300.0
2012-10-26 12:50:00,147.99,149.8,147.88,149.74,28500.0,147.5919,149.397,147.4822,149.3372,28500.0
2012-10-26 13:00:00,149.47,149.52,148.83,149.0,7600.0,149.0679,149.1178,148.4296,148.5992,7600.0
2012-10-26 13:10:00,149.16,149.6,148.65,149.04,26500.0,148.7587,149.1975,148.2501,148.639,26500.0
2012-10-26 13:20:00,149.0,149.0,147.73,148.59,11000.0,148.5992,148.5992,147.3326,148.1903,11000.0
2012-10-26 13:30:00,148.31,149.47,148.29,149.43,13600.0,147.911,149.0679,147.8911,149.028,13600.0
2012-10-26 13:40:00,149.44,149.65,148.82,148.99,13800.0,149.038,149.2474,148.4196,148.5892,13800.0
2012-10-26 13:50:00,148.95,149.08,148.7,148.97,8300.0,148.5493,148.6789,148.3,148.5692,8300.0
2012-10-26 14:00:00,148.99,149.05,148.7,148.75,8000.0,148.5892,148.649,148.3,148.3498,8000.0
2012-10-26 14:10:00,148.87,148.94,148.18,148.52,12300.0,148.4695,148.5393,147.7814,148.1204,12300.0
2012-10-26 14:20:00,148.5,149.28,148.3,148.77,16600.0,148.1005,148.8784,147.901,148.3698,16600.0
2012-10-26 14:30:00,148.71,149.34,148.48,148.48,14100.0,148.3099,148.9382,148.0805,148.0805,14100.0
2012-10-26 14:40:00,148.57,149.05,148.49,148.49,9200.0,148.1703,148.649,148.0905,148.0905,9200.0
2012-10-26 14:50:00,148.64,149.49,148.54,149.06,16000.0,148.2401,149.0878,148.1404,148.659,16000.0
2012-10-26 15:00:00,149.25,149.33,148.76,148.9,13300.0,148.8485,148.9283,148.3598,148.4994,13300.0
2012-10-26 15:10:00,149.09,149.79,148.97,149.4,21400.0,148.6889,149.387,148.5692,148.9981,21400.0
2012-10-26 15:20:00,149.45,149.63,149.23,149.55,19100.0,149.0479,149.2275,148.8285,149.1477,19100.0
2012-10-26 15:30:00,149.53,149.6,148.8,149.03,36500.0,149.1277,149.1975,148.3997,148.6291,36500.0
2012-10-26 15:40:00,149.03,149.2,148.94,149.05,61500.0,148.6291,148.7986,148.5393,148.649,61500.0
2012-10-26 15:50:00,149.01,149.74,148.92,149.31,86500.0,148.6091,149.3372,148.5194,148.9083,86500.0
2012-10-31 09:30:00,149.53,149.7,145.0,147.29,27800.0,149.1277,149.2973,144.6099,146.8938,27800.0
2012-10-31 09:40:00,147.64,148.28,147.24,147.74,12500.0,147.2428,147.8811,146.8439,147.3425,12500.0
2012-10-31 09:50:00,147.74,147.94,145.87,146.01,34400.0,147.3425,147.542,145.4776,145.6172,34400.0
2012-10-31 10:00:00,146.0,147.25,145.75,146.28,21100.0,145.6072,146.8539,145.3579,145.8865,21100.0
2012-10-31 10:10:00,146.41,146.59,146.01,146.46,11800.0,146.0161,146.1956,145.6172,146.066,11800.0
2012-10-31 10:20:00,146.75,146.75,146.16,146.38,13300.0,146.3552,146.3552,145.7668,145.9862,13300.0
2012-10-31 10:30:00,146.49,146.62,146.01,146.19,56100.0,146.0959,146.2256,145.6172,145.7967,56100.0
2012-10-31 10:40:00,146.19,146.5,146.1,146.1,26100.0,145.7967,146.1059,145.707,145.707,26100.0
2012-10-31 10:50:00,146.25,146.25,145.29,145.5,20600.0,145.8565,145.8565,144.8991,145.1086,20600.0
2012-10-31 11:00:00,145.57,145.58,145.04,145.22,17900.0,145.1784,145.1884,144.6498,144.8293,17900.0
2012-10-31 11:10:00,145.29,145.4,143.98,144.1,41800.0,144.8991,145.0088,143.5927,143.7123,41800.0
2012-10-31 11:20:00,144.22,144.43,143.36,143.92,20700.0,143.832,144.0414,142.9743,143.5328,20700.0
2012-10-31 11:30:00,144.0,145.14,143.94,144.5,25600.0,143.6126,144.7495,143.5528,144.1113,25600.0
2012-10-31 11:40:00,144.59,144.88,144.5,144.61,5600.0,144.201,144.4902,144.1113,144.221,5600.0
2012-10-31 11:50:00,144.48,144.53,143.9,144.26,13000.0,144.0913,144.1412,143.5129,143.8719,13000.0
2012-10-31 12:00:00,144.26,144.26,143.39,144.21,14300.0,143.8719,143.8719,143.0042,143.822,14300.0
2012-10-31 12:10:00,144.03,144.39,143.67,143.83,25700.0,143.6425,144.0016,143.2835,143.4431,25700.0
2012-10-31 12:20:00,143.62,143.97,142.9,143.04,23400.0,143.2336,143.5827,142.5156,142.6552,23400.0
2012-10-31 12:30:00,143.04,143.85,142.76,142.8,19500.0,142.6552,143.463,142.3759,142.4158,19500.0
2012-10-31 12:40:00,142.86,144.03,142.77,143.62,10200.0,142.4757,143.6425,142.3859,143.2336,10200.0
2012-10-31 12:50:00,143.67,144.19,143.67,144.0,8000.0,143.2835,143.8021,143.2835,143.6126,8000.0
2012-10-31 13:00:00,143.99,144.1,143.37,143.62,6900.0,143.6026,143.7123,142.9843,143.2336,6900.0
2012-10-31 13:10:00,143.52,143.72,143.51,143.53,7100.0,143.1339,143.3334,143.1239,143.1439,7100.0
2012-10-31 13:20:00,143.62,144.23,143.46,143.95,11700.0,143.2336,143.842,143.0741,143.5627,11700.0
2012-10-31 13:30:00,143.91,144.25,143.9,144.13,13300.0,143.5228,143.8619,143.5129,143.7423,13300.0
2012-10-31 13:40:00,144.13,144.23,143.81,144.14,10000.0,143.7423,143.842,143.4231,143.7522,10000.0
2012-10-31 13:50:00,144.25,144.28,143.39,144.03,8100.0,143.8619,143.8918,143.0042,143.6425,8100.0
2012-10-31 14:00:00,144.15,144.15,143.58,143.58,31300.0,143.7622,143.7622,143.1937,143.1937,31300.0
2012-10-31 14:10:00,143.7,143.73,143.13,143.39,14700.0,143.3134,143.3433,142.7449,143.0042,14700.0
2012-10-31 14:20:00,143.4,143.48,143.21,143.34,7000.0,143.0142,143.094,142.8247,142.9544,7000.0
2012-10-31 14:30:00,143.53,143.54,142.52,142.65,17300.0,143.1439,143.1538,142.1366,142.2662,17300.0
2012-10-31 14:40:00,142.66,142.66,142.13,142.38,14400.0,142.2762,142.2762,141.7476,141.997,14400.0
2012-10-31 14:50:00,142.44,142.83,142.23,142.48,21000.0,142.0568,142.4457,141.8474,142.0967,21000.0
2012-10-31 15:00:00,142.44,142.78,142.28,142.59,19100.0,142.0568,142.3959,141.8972,142.2064,19100.0
2012-10-31 15:10:00,142.64,142.81,142.43,142.75,26700.0,142.2563,142.4258,142.0468,142.366,26700.0
2012-10-31 15:20:00,142.75,142.82,142.11,142.3,34700.0,142.366,142.4358,141.7277,141.9172,34700.0
2012-10-31 15:30:00,142.49,142.5,141.59,142.07,39900.0,142.1067,142.1166,141.2091,141.6878,39900.0
2012-10-31 15:40:00,142.01,142.39,141.59,141.7,55800.0,141.628,142.0069,141.2091,141.3188,55800.0
2012-10-31 15:50:00,141.77,142.55,141.57,142.3,107000.0,141.3886,142.1665,141.1891,141.9172,107000.0
2012-11-01 09:30:00,144.5,145.65,143.2,145.25,68700.0,144.1113,145.2582,142.8148,144.8592,68700.0
2012-11-01 09:40:00,145.25,146.98,145.25,146.97,44100.0,144.8592,146.5846,144.8592,146.5746,44100.0
2012-11-01 09:50:00,146.85,147.3,146.85,147.3,26900.0,146.4549,146.9037,146.4549,146.9037,26900.0
2012-11-01 10:00:00,147.39,148.81,147.01,148.79,25600.0,146.9935,148.4097,146.6145,148.3897,25600.0
2012-11-01 10:10:00,148.85,149.0,147.31,147.69,44600.0,148.4496,148.5992,146.9137,147.2927,44600.0
2012-11-01 10:20:00,147.69,147.89,147.02,147.89,47800.0,147.2927,147.4921,146.6245,147.4921,47800.0
2012-11-01 10:30:00,147.98,148.0,147.38,147.38,19900.0,147.5819,147.6018,146.9835,146.9835,19900.0
2012-11-01 10:40:00,147.51,148.29,147.24,148.29,32400.0,147.1132,147.8911,146.8439,147.8911,32400.0
2012-11-01 10:50:00,148.45,148.84,148.45,148.84,7800.0,148.0506,148.4396,148.0506,148.4396,7800.0
2012-11-01 11:00:00,148.85,149.7,148.73,149.43,35600.0,148.4496,149.2973,148.3299,149.028,35600.0
2012-11-01 11:10:00,149.56,149.56,148.24,148.97,12600.0,149.1576,149.1576,147.8412,148.5692,12600.0
2012-11-01 11:20:00,148.91,149.26,148.63,149.07,9200.0,148.5094,148.8585,148.2301,148.669,9200.0
2012-11-01 11:30:00,148.88,149.08,148.74,148.89,7900.0,148.4795,148.6789,148.3398,148.4894,7900.0
2012-11-01 11:40:00,148.82,149.05,148.18,148.31,9900.0,148.4196,148.649,147.7814,147.911,9900.0
2012-11-01 11:50:00,148.44,148.87,148.13,148.18,8700.0,148.0407,148.4695,147.7315,147.7814,8700.0
2012-11-01 12:00:00,148.47,148.79,148.38,148.53,8300.0,148.0706,148.3897,147.9808,148.1304,8300.0
2012-11-01 12:10:00,148.47,148.47,147.93,148.17,15400.0,148.0706,148.0706,147.532,147.7714,15400.0
2012-11-01 12:20:00,148.27,148.44,147.81,147.84,9900.0,147.8711,148.0407,147.4124,147.4423,9900.0
2012-11-01 12:30:00,147.95,148.02,147.01,147.09,6500.0,147.552,147.6218,146.6145,146.6943,6500.0
2012-11-01 12:40:00,147.15,147.96,147.15,147.77,5800.0,146.7541,147.5619,146.7541,147.3725,5800.0
2012-11-01 12:50:00,147.9,147.9,146.98,147.08,5900.0,147.5021,147.5021,146.5846,146.6843,5900.0
2012-11-01 13:00:00,147.06,147.16,146.61,146.71,9100.0,146.6644,146.7641,146.2156,146.3153,9100.0
2012-11-01 13:10:00,146.63,147.04,146.32,146.54,13700.0,146.2355,146.6444,145.9264,146.1458,13700.0
2012-11-01 13:20:00,146.48,146.97,146.48,146.88,8300.0,146.0859,146.5746,146.0859,146.4849,8300.0
2012-11-01 13:30:00,146.92,147.54,146.77,147.54,6600.0,146.5247,147.1431,146.3751,147.1431,6600.0
2012-11-01 13:40:00,147.73,147.73,146.86,146.86,17700.0,147.3326,147.3326,146.4649,146.4649,17700.0
2012-11-01 13:50:00,146.8,147.03,146.55,146.72,11000.0,146.4051,146.6345,146.1557,146.3253,11000.0
2012-11-01 14:00:00,146.83,146.83,146.2,146.36,16000.0,146.435,146.435,145.8067,145.9663,16000.0
2012-11-01 14:10:00,146.51,146.61,146.02,146.13,9200.0,146.1158,146.2156,145.6272,145.7369,9200.0
2012-11-01 14:20:00,146.23,146.25,145.68,145.74,13000.0,145.8366,145.8565,145.2881,145.3479,13000.0
2012-11-01 14:30:00,145.74,146.02,145.68,145.89,9700.0,145.3479,145.6272,145.2881,145.4975,9700.0
2012-11-01 14:40:00,145.88,145.96,145.06,145.33,28700.0,145.4875,145.5673,144.6697,144.939,28700.0
2012-11-01 14:50:00,145.21,145.61,145.09,145.46,14300.0,144.8193,145.2183,144.6997,145.0687,14300.0
2012-11-01 15:00:00,145.61,146.06,145.36,145.81,19900.0,145.2183,145.6671,144.9689,145.4177,19900.0
2012-11-01 15:10:00,145.71,145.74,145.48,145.63,8000.0,145.318,145.3479,145.0886,145.2382,8000.0
2012-11-01 15:20:00,145.64,146.1,145.51,146.08,15100.0,145.2482,145.707,145.1185,145.687,15100.0
2012-11-01 15:30:00,146.02,146.08,145.6,145.67,13000.0,145.6272,145.687,145.2083,145.2781,13000.0
2012-11-01 15:40:00,145.6,146.11,145.51,146.09,22300.0,145.2083,145.7169,145.1185,145.697,22300.0
2012-11-01 15:50:00,146.1,146.46,146.08,146.4,60700.0,145.707,146.066,145.687,146.0061,60700.0
2012-11-02 09:30:00,147.26,147.26,145.51,145.54,12500.0,146.8638,146.8638,145.1185,145.1485,12500.0
2012-11-02 09:40:00,145.54,145.79,143.32,143.34,37400.0,145.1485,145.3978,142.9344,142.9544,37400.0
2012-11-02 09:50:00,143.28,143.7,142.6,143.28,26800.0,142.8945,143.3134,142.2164,142.8945,26800.0
2012-11-02 10:00:00,143.2,143.42,142.51,142.87,12000.0,142.8148,143.0342,142.1266,142.4856,12000.0
2012-11-02 10:10:00,142.71,143.12,142.11,142.15,18000.0,142.3261,142.735,141.7277,141.7676,18000.0
2012-11-02 10:20:00,142.09,142.4,141.35,142.0,48700.0,141.7077,142.0169,140.9697,141.618,48700.0
2012-11-02 10:30:00,142.02,143.9,141.8,143.65,17600.0,141.6379,143.5129,141.4185,143.2635,17600.0
2012-11-02 10:40:00,143.54,143.76,143.32,143.57,5700.0,143.1538,143.3732,142.9344,143.1838,5700.0
2012-11-02 10:50:00,143.91,144.27,143.36,144.09,11200.0,143.5228,143.8819,142.9743,143.7024,11200.0
2012-11-02 11:00:00,144.23,144.27,143.46,144.13,7600.0,143.842,143.8819,143.0741,143.7423,7600.0
2012-11-02 11:10:00,144.07,144.16,143.43,143.51,13000.0,143.6824,143.7722,143.0441,143.1239,13000.0
2012-11-02 11:20:00,143.55,144.3,143.55,144.3,7300.0,143.1638,143.9118,143.1638,143.9118,7300.0
2012-11-02 11:30:00,144.24,144.3,143.91,144.26,7200.0,143.852,143.9118,143.5228,143.8719,7200.0
2012-11-02 11:40:00,144.16,144.45,144.12,144.34,5500.0,143.7722,144.0614,143.7323,143.9517,5500.0
2012-11-02 11:50:00,144.58,145.18,144.3,145.03,21300.0,144.191,144.7894,143.9118,144.6398,21300.0
2012-11-02 12:00:00,145.09,145.39,145.0,145.21,20400.0,144.6997,144.9989,144.6099,144.8193,20400.0
2012-11-02 12:10:00,145.25,145.46,145.23,145.31,7400.0,144.8592,145.0687,144.8393,144.9191,7400.0
2012-11-02 12:20:00,145.32,145.51,145.23,145.29,9700.0,144.9291,145.1185,144.8393,144.8991,9700.0
2012-11-02 12:30:00,145.46,145.56,145.25,145.34,8000.0,145.0687,145.1684,144.8592,144.949,8000.0
2012-11-02 12:40:00,145.43,145.67,145.36,145.67,4800.0,145.0388,145.2781,144.9689,145.2781,4800.0
2012-11-02 12:50:00,145.69,145.79,145.24,145.37,15000.0,145.2981,145.3978,144.8493,144.9789,15000.0
2012-11-02 13:00:00,145.39,145.59,145.29,145.41,6600.0,144.9989,145.1983,144.8991,145.0188,6600.0
2012-11-02 13:10:00,145.42,145.86,145.32,145.83,7600.0,145.0288,145.4676,144.9291,145.4377,7600.0
2012-11-02 13:20:00,145.84,145.84,145.21,145.28,7300.0,145.4477,145.4477,144.8193,144.8892,7300.0
2012-11-02 13:30:00,145.28,145.63,145.03,145.1,8900.0,144.8892,145.2382,144.6398,144.7096,8900.0
2012-11-02 13:40:00,145.18,145.18,144.93,145.0,7300.0,144.7894,144.7894,144.5401,144.6099,7300.0
2012-11-02 13:50:00,145.02,145.1,144.95,145.0,10800.0,144.6299,144.7096,144.56,144.6099,10800.0
2012-11-02 14:00:00,144.95,145.03,143.9,143.95,22500.0,144.56,144.6398,143.5129,143.5627,22500.0
2012-11-02 14:10:00,143.99,144.27,143.93,143.93,22400.0,143.6026,143.8819,143.5428,143.5428,22400.0
2012-11-02 14:20:00,144.0,144.06,143.66,144.06,7300.0,143.6126,143.6724,143.2735,143.6724,7300.0
2012-11-02 14:30:00,144.12,144.37,143.91,144.31,12700.0,143.7323,143.9816,143.5228,143.9218,12700.0
2012-11-02 14:40:00,144.25,144.38,144.11,144.14,17500.0,143.8619,143.9916,143.7223,143.7522,17500.0
2012-11-02 14:50:00,144.29,144.7,144.17,144.48,8400.0,143.9018,144.3107,143.7821,144.0913,8400.0
2012-11-02 15:00:00,144.77,145.1,144.34,144.44,17700.0,144.3805,144.7096,143.9517,144.0514,17700.0
2012-11-02 15:10:00,144.42,144.67,144.32,144.66,15200.0,144.0315,144.2808,143.9317,144.2708,15200.0
2012-11-02 15:20:00,144.56,144.67,143.94,144.09,12000.0,144.1711,144.2808,143.5528,143.7024,12000.0
2012-11-02 15:30:00,144.24,144.5,143.92,144.04,24400.0,143.852,144.1113,143.5328,143.6525,24400.0
2012-11-02 15:40:00,144.05,144.47,143.34,143.65,28700.0,143.6625,144.0813,142.9544,143.2635,28700.0
2012-11-02 15:50:00,143.67,143.85,143.29,143.5,59000.0,143.2835,143.463,142.9045,143.1139,59000.0
2012-11-05 09:30:00,145.42,145.96,142.91,143.31,18400.0,145.0288,145.5673,142.5255,142.9245,18400.0
2012-11-05 09:40:00,142.93,143.06,141.64,141.64,17600.0,142.5455,142.6751,141.259,141.259,17600.0
2012-11-05 09:50:00,141.64,142.18,141.28,141.53,16200.0,141.259,141.7975,140.8999,141.1492,16200.0
2012-11-05 10:00:00,141.57,142.29,141.43,141.88,31300.0,141.1891,141.9072,141.0495,141.4983,31300.0
2012-11-05 10:10:00,141.87,142.6,141.82,142.53,27400.0,141.4883,142.2164,141.4385,142.1466,27400.0
2012-11-05 10:20:00,142.6,142.81,142.25,142.39,8400.0,142.2164,142.4258,141.8673,142.0069,8400.0
2012-11-05 10:30:00,142.25,142.92,141.98,142.41,8300.0,141.8673,142.5355,141.598,142.0269,8300.0
2012-11-05 10:40:00,142.53,143.29,142.32,142.97,12800.0,142.1466,142.9045,141.9371,142.5854,12800.0
2012-11-05 10:50:00,143.35,144.25,143.26,144.14,14400.0,142.9644,143.8619,142.8746,143.7522,14400.0
2012-11-05 11:00:00,144.15,144.9,144.11,144.72,17500.0,143.7622,144.5102,143.7223,144.3307,17500.0
2012-11-05 11:10:00,144.72,144.9,144.09,144.15,11300.0,144.3307,144.5102,143.7024,143.7622,11300.0
2012-11-05 11:20:00,144.07,144.54,143.69,143.89,14400.0,143.6824,144.1511,143.3034,143.5029,14400.0
2012-11-05 11:30:00,143.87,143.87,142.84,142.93,19900.0,143.483,143.483,142.4557,142.5455,19900.0
2012-11-05 11:40:00,142.98,142.98,142.12,142.39,21300.0,142.5953,142.5953,141.7377,142.0069,21300.0
2012-11-05 11:50:00,142.2,142.41,141.93,142.28,20300.0,141.8174,142.0269,141.5482,141.8972,20300.0
2012-11-05 12:00:00,142.41,142.7,142.21,142.6,7400.0,142.0269,142.3161,141.8274,142.2164,7400.0
2012-11-05 12:10:00,142.67,143.3,142.56,143.3,7600.0,142.2862,142.9145,142.1765,142.9145,7600.0
2012-11-05 12:20:00,143.32,143.32,143.01,143.24,1800.0,142.9344,142.9344,142.6253,142.8546,1800.0
2012-11-05 12:30:00,143.44,143.44,143.14,143.4,1500.0,143.0541,143.0541,142.7549,143.0142,1500.0
2012-11-05 12:40:00,143.32,143.32,143.01,143.01,1300.0,142.9344,142.9344,142.6253,142.6253,1300.0
2012-11-05 12:50:00,142.82,142.82,142.58,142.65,3500.0,142.4358,142.4358,142.1964,142.2662,3500.0
2012-11-05 13:00:00,142.98,143.49,142.82,143.32,1000.0,142.5953,143.104,142.4358,142.9344,1000.0
2012-11-05 13:10:00,143.48,143.76,143.4,143.76,1900.0,143.094,143.3732,143.0142,143.3732,1900.0
2012-11-05 13:20:00,143.81,144.0,143.64,143.87,5800.0,143.4231,143.6126,143.2536,143.483,5800.0
2012-11-05 13:30:00,143.78,143.98,143.73,143.73,2300.0,143.3932,143.5927,143.3433,143.3433,2300.0
2012-11-05 13:40:00,143.86,143.88,143.66,143.81,5400.0,143.473,143.4929,143.2735,143.4231,5400.0
2012-11-05 13:50:00,143.9,144.29,143.9,144.18,4900.0,143.5129,143.9018,143.5129,143.7921,4900.0
2012-11-05 14:00:00,144.09,144.35,144.03,144.05,5200.0,143.7024,143.9617,143.6425,143.6625,5200.0
2012-11-05 14:10:00,143.96,144.0,143.45,143.56,6500.0,143.5727,143.6126,143.0641,143.1738,6500.0
2012-11-05 14:20:00,143.55,144.34,143.55,143.9,5000.0,143.1638,143.9517,143.1638,143.5129,5000.0
2012-11-05 14:30:00,143.94,144.19,143.63,143.63,2700.0,143.5528,143.8021,143.2436,143.2436,2700.0
2012-11-05 14:40:00,143.58,144.28,143.54,144.28,5100.0,143.1937,143.8918,143.1538,143.8918,5100.0
2012-11-05 14:50:00,144.35,144.35,143.75,143.75,5100.0,143.9617,143.9617,143.3633,143.3633,5100.0
2012-11-05 15:00:00,143.78,144.13,143.73,143.89,7300.0,143.3932,143.7423,143.3433,143.5029,7300.0
2012-11-05 15:10:00,143.93,144.13,143.48,144.13,8000.0,143.5428,143.7423,143.094,143.7423,8000.0
2012-11-05 15:20:00,144.11,144.38,144.08,144.19,14500.0,143.7223,143.9916,143.6924,143.8021,14500.0
2012-11-05 15:30:00,144.1,144.71,143.97,144.69,21900.0,143.7123,144.3207,143.5827,144.3007,21900.0
2012-11-05 15:40:00,144.64,145.03,144.52,144.54,19600.0,144.2509,144.6398,144.1312,144.1511,19600.0
2012-11-05 15:50:00,144.66,145.14,144.55,144.85,33600.0,144.2708,144.7495,144.1611,144.4603,33600.0
2012-11-06 09:30:00,145.0,145.0,143.29,143.79,19200.0,144.6099,144.6099,142.9045,143.4032,19200.0
2012-11-06 09:40:00,144.04,144.04,142.05,142.83,37500.0,143.6525,143.6525,141.6678,142.4457,37500.0
2012-11-06 09:50:00,142.92,144.23,142.55,144.19,27800.0,142.5355,143.842,142.1665,143.8021,27800.0
2012-11-06 10:00:00,144.3,144.83,143.85,144.6,17900.0,143.9118,144.4404,143.463,144.211,17900.0
2012-11-06 10:10:00,144.52,144.52,144.06,144.1,8600.0,144.1312,144.1312,143.6724,143.7123,8600.0
2012-11-06 10:20:00,144.02,144.82,144.02,144.82,10700.0,143.6325,144.4304,143.6325,144.4304,10700.0
2012-11-06 10:30:00,144.81,144.83,144.15,144.17,4900.0,144.4204,144.4404,143.7622,143.7821,4900.0
2012-11-06 10:40:00,144.33,144.78,144.12,144.45,4400.0,143.9417,144.3905,143.7323,144.0614,4400.0
2012-11-06 10:50:00,144.64,144.64,143.13,143.13,8100.0,144.2509,144.2509,142.7449,142.7449,8100.0
2012-11-06 11:00:00,143.13,143.81,143.03,143.8,7100.0,142.7449,143.4231,142.6452,143.4131,7100.0
2012-11-06 11:10:00,143.88,144.26,143.76,144.19,3000.0,143.4929,143.8719,143.3732,143.8021,3000.0
2012-11-06 11:20:00,144.19,144.29,143.09,143.23,10100.0,143.8021,143.9018,142.705,142.8447,10100.0
2012-11-06 11:30:00,143.25,143.92,143.12,143.76,6000.0,142.8646,143.5328,142.735,143.3732,6000.0
2012-11-06 11:40:00,143.76,143.91,143.55,143.55,5500.0,143.3732,143.5228,143.1638,143.1638,5500.0
2012-11-06 11:50:00,143.7,144.15,143.59,144.02,6400.0,143.3134,143.7622,143.2037,143.6325,6400.0
2012-11-06 12:00:00,144.19,144.83,144.19,144.36,9500.0,143.8021,144.4404,143.8021,143.9716,9500.0
2012-11-06 12:10:00,144.57,144.57,143.53,143.81,16600.0,144.1811,144.1811,143.1439,143.4231,16600.0
2012-11-06 12:20:00,143.86,144.47,143.5,143.78,13300.0,143.473,144.0813,143.1139,143.3932,13300.0
2012-11-06 12:30:00,143.79,143.92,143.23,143.41,6800.0,143.4032,143.5328,142.8447,143.0242,6800.0
2012-11-06 12:40:00,143.22,144.07,142.93,143.82,11300.0,142.8347,143.6824,142.5455,143.4331,11300.0
2012-11-06 12:50:00,143.73,143.81,143.45,143.8,6600.0,143.3433,143.4231,143.0641,143.4131,6600.0
2012-11-06 13:00:00,143.7,143.7,143.02,143.56,9000.0,143.3134,143.3134,142.6352,143.1738,9000.0
2012-11-06 13:10:00,143.65,143.84,143.25,143.79,11500.0,143.2635,143.453,142.8646,143.4032,11500.0
2012-11-06 13:20:00,143.75,144.38,143.58,144.3,7100.0,143.3633,143.9916,143.1937,143.9118,7100.0
2012-11-06 13:30:00,144.19,144.62,144.15,144.44,4100.0,143.8021,144.2309,143.7622,144.0514,4100.0
2012-11-06 13:40:00,144.56,144.63,144.3,144.63,4400.0,144.1711,144.2409,143.9118,144.2409,4400.0
2012-11-06 13:50:00,144.61,144.91,144.32,144.32,6500.0,144.221,144.5202,143.9317,143.9317,6500.0
2012-11-06 14:00:00,144.29,144.4,143.54,144.1,5100.0,143.9018,144.0115,143.1538,143.7123,5100.0
2012-11-06 14:10:00,144.1,144.53,143.96,144.38,4000.0,143.7123,144.1412,143.5727,143.9916,4000.0
2012-11-06 14:20:00,144.23,144.28,143.97,143.97,3000.0,143.842,143.8918,143.5827,143.5827,3000.0
2012-11-06 14:30:00,143.92,144.23,143.82,143.93,9100.0,143.5328,143.842,143.4331,143.5428,9100.0
2012-11-06 14:40:00,143.89,144.14,143.54,144.06,5900.0,143.5029,143.7522,143.1538,143.6724,5900.0
2012-11-06 14:50:00,144.07,144.08,143.29,143.42,5500.0,143.6824,143.6924,142.9045,143.0342,5500.0
2012-11-06 15:00:00,143.54,144.11,143.54,143.91,9900.0,143.1538,143.7223,143.1538,143.5228,9900.0
2012-11-06 15:10:00,143.85,144.38,143.69,144.23,11600.0,143.463,143.9916,143.3034,143.842,11600.0
2012-11-06 15:20:00,144.2,144.41,143.67,144.26,19300.0,143.8121,144.0215,143.2835,143.8719,19300.0
2012-11-06 15:30:00,144.23,144.23,143.72,143.98,11100.0,143.842,143.842,143.3334,143.5927,11100.0
2012-11-06 15:40:00,143.91,144.38,143.79,144.37,14800.0,143.5228,143.9916,143.4032,143.9816,14800.0
2012-11-06 15:50:00,144.37,144.45,143.94,144.34,27400.0,143.9816,144.0614,143.5528,143.9517,27400.0
2012-11-07 09:30:00,142.83,143.4,142.01,143.39,23400.0,142.4457,143.0142,141.628,143.0042,23400.0
2012-11-07 09:40:00,143.73,144.32,143.03,143.62,14200.0,143.3433,143.9317,142.6452,143.2336,14200.0
2012-11-07 09:50:00,143.61,143.92,143.14,143.59,32500.0,143.2237,143.5328,142.7549,143.2037,32500.0
2012-11-07 10:00:00,143.6,143.6,142.07,142.44,7700.0,143.2137,143.2137,141.6878,142.0568,7700.0
2012-11-07 10:10:00,142.37,142.56,142.0,142.18,15800.0,141.987,142.1765,141.618,141.7975,15800.0
2012-11-07 10:20:00,142.05,142.66,142.0,142.19,22800.0,141.6678,142.2762,141.618,141.8075,22800.0
2012-11-07 10:30:00,142.4,142.74,142.04,142.45,7900.0,142.0169,142.356,141.6579,142.0668,7900.0
2012-11-07 10:40:00,142.31,142.69,142.0,142.11,6300.0,141.9271,142.3061,141.618,141.7277,6300.0
2012-11-07 10:50:00,142.02,142.02,140.68,140.89,48200.0,141.6379,141.6379,140.3015,140.511,48200.0
2012-11-07 11:00:00,140.91,141.22,140.67,140.89,20300.0,140.5309,140.8401,140.2916,140.511,20300.0
2012-11-07 11:10:00,140.71,141.07,140.64,140.82,11100.0,140.3315,140.6905,140.2616,140.4412,11100.0
2012-11-07 11:20:00,140.82,140.98,140.57,140.63,13600.0,140.4412,140.6007,140.1918,140.2517,13600.0
2012-11-07 11:30:00,140.71,140.71,139.07,139.98,56200.0,140.3315,140.3315,138.6959,139.6034,56200.0
2012-11-07 11:40:00,139.91,140.15,138.64,139.0,19100.0,139.5336,139.773,138.267,138.6261,19100.0
2012-11-07 11:50:00,139.17,139.58,139.01,139.3,14500.0,138.7956,139.2045,138.636,138.9252,14500.0
2012-11-07 12:00:00,139.17,139.46,138.94,139.19,29000.0,138.7956,139.0848,138.5662,138.8155,29000.0
2012-11-07 12:10:00,139.28,139.51,138.97,139.49,30200.0,138.9053,139.1347,138.5961,139.1147,30200.0
2012-11-07 12:20:00,139.48,139.95,139.47,139.7,10300.0,139.1048,139.5735,139.0948,139.3242,10300.0
2012-11-07 12:30:00,139.61,139.97,139.48,139.49,15300.0,139.2344,139.5934,139.1048,139.1147,15300.0
2012-11-07 12:40:00,139.47,139.57,138.58,138.96,44600.0,139.0948,139.1945,138.2072,138.5862,44600.0
2012-11-07 12:50:00,138.77,138.92,136.5,136.98,64800.0,138.3967,138.5463,136.1328,136.6115,64800.0
2012-11-07 13:00:00,136.97,137.28,136.59,136.94,67600.0,136.6015,136.9107,136.2225,136.5716,67600.0
2012-11-07 13:10:00,136.98,137.05,136.78,137.0,22300.0,136.6115,136.6813,136.412,136.6314,22300.0
2012-11-07 13:20:00,137.05,137.29,136.85,137.04,40200.0,136.6813,136.9207,136.4818,136.6713,40200.0
2012-11-07 13:30:00,137.0,138.84,137.0,138.75,22000.0,136.6314,138.4665,136.6314,138.3767,22000.0
2012-11-07 13:40:00,138.6,140.0,138.6,139.99,17100.0,138.2271,139.6234,138.2271,139.6134,17100.0
2012-11-07 13:50:00,139.97,140.0,138.93,139.08,23300.0,139.5934,139.6234,138.5562,138.7058,23300.0
2012-11-07 14:00:00,139.11,139.11,138.26,138.63,13300.0,138.7358,138.7358,137.888,138.257,13300.0
2012-11-07 14:10:00,138.61,138.61,137.82,137.82,13000.0,138.2371,138.2371,137.4492,137.4492,13000.0
2012-11-07 14:20:00,138.0,138.06,137.75,137.77,17200.0,137.6287,137.6886,137.3794,137.3994,17200.0
2012-11-07 14:30:00,137.88,138.6,137.88,138.4,14800.0,137.5091,138.2271,137.5091,138.0277,14800.0
2012-11-07 14:40:00,138.48,138.69,138.18,138.52,8900.0,138.1075,138.3169,137.8083,138.1473,8900.0
2012-11-07 14:50:00,138.54,139.3,138.33,138.99,18700.0,138.1673,138.9252,137.9579,138.6161,18700.0
2012-11-07 15:00:00,138.92,139.18,138.43,138.77,21400.0,138.5463,138.8056,138.0576,138.3967,21400.0
2012-11-07 15:10:00,138.63,139.25,138.54,138.92,24300.0,138.257,138.8754,138.1673,138.5463,24300.0
2012-11-07 15:20:00,138.88,139.64,138.77,139.28,30500.0,138.5064,139.2643,138.3967,138.9053,30500.0
2012-11-07 15:30:00,139.27,139.29,138.39,138.73,15300.0,138.8953,138.9153,138.0177,138.3568,15300.0
2012-11-07 15:40:00,138.73,139.43,138.59,138.74,35100.0,138.3568,139.0549,138.2172,138.3668,35100.0
2012-11-07 15:50:00,138.85,139.08,138.2,138.24,81200.0,138.4765,138.7058,137.8282,137.8681,81200.0
2012-11-08 09:30:00,138.28,138.97,138.09,138.62,22400.0,137.908,138.5961,137.7185,138.2471,22400.0
2012-11-08 09:40:00,138.64,140.22,138.64,140.03,29000.0,138.267,139.8428,138.267,139.6533,29000.0
2012-11-08 09:50:00,140.0,141.31,140.0,141.11,40900.0,139.6234,140.9298,139.6234,140.7304,40900.0
2012-11-08 10:00:00,141.07,141.31,140.35,140.62,22400.0,140.6905,140.9298,139.9724,140.2417,22400.0
2012-11-08 10:10:00,140.59,141.28,139.95,139.95,22500.0,140.2118,140.8999,139.5735,139.5735,22500.0
2012-11-08 10:20:00,140.16,141.05,139.59,140.02,37900.0,139.7829,140.6705,139.2145,139.6433,37900.0
2012-11-08 10:30:00,140.02,140.11,139.5,139.75,31200.0,139.6433,139.7331,139.1247,139.374,31200.0
2012-11-08 10:40:00,139.62,140.15,139.5,139.66,18100.0,139.2444,139.773,139.1247,139.2843,18100.0
2012-11-08 10:50:00,139.74,140.01,139.5,139.77,11600.0,139.3641,139.6333,139.1247,139.394,11600.0
2012-11-08 11:00:00,139.7,139.7,138.05,138.64,15900.0,139.3242,139.3242,137.6786,138.267,15900.0
2012-11-08 11:10:00,138.55,139.29,138.55,138.73,8700.0,138.1773,138.9153,138.1773,138.3568,8700.0
2012-11-08 11:20:00,138.75,139.15,138.48,139.09,7900.0,138.3767,138.7756,138.1075,138.7158,7900.0
2012-11-08 11:30:00,139.15,139.16,138.46,138.66,25300.0,138.7756,138.7856,138.0875,138.287,25300.0
2012-11-08 11:40:00,138.65,139.28,138.59,138.75,8900.0,138.277,138.9053,138.2172,138.3767,8900.0
2012-11-08 11:50:00,138.69,138.76,138.46,138.52,24200.0,138.3169,138.3867,138.0875,138.1473,24200.0
2012-11-08 12:00:00,138.64,138.71,138.46,138.7,5600.0,138.267,138.3368,138.0875,138.3269,5600.0
2012-11-08 12:10:00,138.7,138.77,138.61,138.64,3400.0,138.3269,138.3967,138.2371,138.267,3400.0
2012-11-08 12:20:00,138.64,138.83,138.59,138.72,2800.0,138.267,138.4565,138.2172,138.3468,2800.0
2012-11-08 12:30:00,138.81,138.94,138.81,138.88,4900.0,138.4366,138.5662,138.4366,138.5064,4900.0
2012-11-08 12:40:00,138.84,138.99,138.71,138.76,9800.0,138.4665,138.6161,138.3368,138.3867,9800.0
2012-11-08 12:50:00,138.72,139.06,138.65,139.04,15000.0,138.3468,138.6859,138.277,138.6659,15000.0
2012-11-08 13:00:00,139.08,139.15,138.91,139.1,6500.0,138.7058,138.7756,138.5363,138.7258,6500.0
2012-11-08 13:10:00,139.14,139.14,138.67,138.86,22500.0,138.7657,138.7657,138.2969,138.4864,22500.0
2012-11-08 13:20:00,138.84,139.04,138.52,138.64,9500.0,138.4665,138.6659,138.1473,138.267,9500.0
2012-11-08 13:30:00,138.78,138.95,138.45,138.87,11200.0,138.4066,138.5762,138.0775,138.4964,11200.0
2012-11-08 13:40:00,138.81,138.81,138.44,138.56,6800.0,138.4366,138.4366,138.0676,138.1872,6800.0
2012-11-08 13:50:00,138.58,138.68,138.43,138.53,2800.0,138.2072,138.3069,138.0576,138.1573,2800.0
2012-11-08 14:00:00,138.53,139.0,138.4,138.92,8500.0,138.1573,138.6261,138.0277,138.5463,8500.0
2012-11-08 14:10:00,138.86,138.89,138.47,138.86,7200.0,138.4864,138.5163,138.0975,138.4864,7200.0
2012-11-08 14:20:00,138.78,138.98,138.4,138.57,7000.0,138.4066,138.6061,138.0277,138.1972,7000.0
2012-11-08 14:30:00,138.78,138.84,138.16,138.19,2600.0,138.4066,138.4665,137.7883,137.8182,2600.0
2012-11-08 14:40:00,138.38,138.74,138.2,138.6,10600.0,138.0077,138.3668,137.8282,138.2271,10600.0
2012-11-08 14:50:00,138.44,138.72,138.0,138.49,11700.0,138.0676,138.3468,137.6287,138.1174,11700.0
2012-11-08 15:00:00,138.42,138.45,137.81,138.02,11600.0,138.0476,138.0775,137.4393,137.6487,11600.0
2012-11-08 15:10:00,138.09,138.34,137.95,137.98,12000.0,137.7185,137.9678,137.5789,137.6088,12000.0
2012-11-08 15:20:00,137.97,138.36,137.7,137.93,15500.0,137.5988,137.9878,137.3296,137.5589,15500.0
2012-11-08 15:30:00,138.12,138.13,137.71,137.86,17000.0,137.7484,137.7584,137.3395,137.4891,17000.0
2012-11-08 15:40:00,137.84,138.27,137.84,138.21,16700.0,137.4692,137.898,137.4692,137.8382,16700.0
2012-11-08 15:50:00,138.15,138.24,137.62,137.62,51500.0,137.7783,137.8681,137.2498,137.2498,51500.0
2012-11-09 09:30:00,136.83,139.5,136.13,139.3,31500.0,136.4619,139.1247,135.7638,138.9252,31500.0
2012-11-09 09:40:00,139.3,142.1,139.29,141.14,39500.0,138.9252,141.7177,138.9153,140.7603,39500.0
2012-11-09 09:50:00,140.83,141.93,140.65,141.77,14100.0,140.4511,141.5482,140.2716,141.3886,14100.0
2012-11-09 10:00:00,141.64,142.93,141.22,142.77,22900.0,141.259,142.5455,140.8401,142.3859,22900.0
2012-11-09 10:10:00,142.59,142.98,141.1,141.28,21900.0,142.2064,142.5953,140.7204,140.8999,21900.0
2012-11-09 10:20:00,141.44,141.44,140.21,140.57,10900.0,141.0595,141.0595,139.8328,140.1918,10900.0
2012-11-09 10:30:00,140.38,140.57,139.58,139.74,16000.0,140.0023,140.1918,139.2045,139.3641,16000.0
2012-11-09 10:40:00,139.65,140.18,139.6,140.18,5300.0,139.2743,139.8029,139.2244,139.8029,5300.0
2012-11-09 10:50:00,140.14,140.47,139.76,140.04,7900.0,139.763,140.0921,139.384,139.6633,7900.0
2012-11-09 11:00:00,139.96,139.97,139.53,139.55,2100.0,139.5835,139.5934,139.1546,139.1746,2100.0
2012-11-09 11:10:00,139.63,140.05,139.44,140.05,3900.0,139.2544,139.6732,139.0649,139.6732,3900.0
2012-11-09 11:20:00,140.42,140.74,140.04,140.74,4900.0,140.0422,140.3614,139.6633,140.3614,4900.0
2012-11-09 11:30:00,140.88,141.76,140.71,141.55,27800.0,140.501,141.3786,140.3315,141.1692,27800.0
2012-11-09 11:40:00,141.44,141.99,141.08,141.94,7600.0,141.0595,141.608,140.7005,141.5581,7600.0
2012-11-09 11:50:00,141.97,141.97,141.4,141.54,6100.0,141.5881,141.5881,141.0196,141.1592,6100.0
2012-11-09 12:00:00,141.67,141.76,141.0,141.0,3400.0,141.2889,141.3786,140.6207,140.6207,3400.0
2012-11-09 12:10:00,141.02,141.57,140.9,141.57,4900.0,140.6406,141.1891,140.5209,141.1891,4900.0
2012-11-09 12:20:00,141.59,142.0,141.43,141.85,8800.0,141.2091,141.618,141.0495,141.4684,8800.0
2012-11-09 12:30:00,141.85,142.19,141.67,142.01,9800.0,141.4684,141.8075,141.2889,141.628,9800.0
2012-11-09 12:40:00,142.12,142.12,140.87,141.12,7700.0,141.7377,141.7377,140.491,140.7403,7700.0
2012-11-09 12:50:00,141.23,141.49,140.43,140.54,5000.0,140.8501,141.1094,140.0522,140.1619,5000.0
2012-11-09 13:00:00,140.59,140.82,140.51,140.56,2200.0,140.2118,140.4412,140.132,140.1819,2200.0
2012-11-09 13:10:00,140.61,140.67,139.5,140.12,11900.0,140.2317,140.2916,139.1247,139.743,11900.0
2012-11-09 13:20:00,139.87,139.94,139.51,139.51,2800.0,139.4937,139.5635,139.1347,139.1347,2800.0
2012-11-09 13:30:00,139.38,139.52,139.14,139.22,9100.0,139.005,139.1447,138.7657,138.8455,9100.0
2012-11-09 13:40:00,139.2,139.59,139.13,139.59,3900.0,138.8255,139.2145,138.7557,139.2145,3900.0
2012-11-09 13:50:00,139.79,140.24,139.71,140.24,6000.0,139.4139,139.8627,139.3341,139.8627,6000.0
2012-11-09 14:00:00,140.28,140.55,139.69,140.35,8900.0,139.9026,140.1719,139.3142,139.9724,8900.0
2012-11-09 14:10:00,140.17,141.19,140.17,141.17,5700.0,139.7929,140.8102,139.7929,140.7902,5700.0
2012-11-09 14:20:00,141.16,141.29,141.04,141.27,4100.0,140.7802,140.9099,140.6606,140.8899,4100.0
2012-11-09 14:30:00,141.32,141.81,141.32,141.48,6600.0,140.9398,141.4285,140.9398,141.0994,6600.0
2012-11-09 14:40:00,141.47,141.63,140.68,140.8,5300.0,141.0894,141.249,140.3015,140.4212,5300.0
2012-11-09 14:50:00,141.07,141.07,140.58,140.89,5900.0,140.6905,140.6905,140.2018,140.511,5900.0
2012-11-09 15:00:00,140.83,140.84,140.42,140.61,10300.0,140.4511,140.4611,140.0422,140.2317,10300.0
2012-11-09 15:10:00,140.78,141.31,140.5,141.19,20900.0,140.4013,140.9298,140.122,140.8102,20900.0
2012-11-09 15:20:00,141.12,141.38,140.82,141.06,17200.0,140.7403,140.9997,140.4412,140.6805,17200.0
2012-11-09 15:30:00,141.04,141.19,140.59,141.0,17300.0,140.6606,140.8102,140.2118,140.6207,17300.0
2012-11-09 15:40:00,141.0,141.45,140.92,141.37,19900.0,140.6207,141.0695,140.5409,140.9897,19900.0
2012-11-09 15:50:00,141.34,141.41,140.74,140.75,45800.0,140.9598,141.0296,140.3614,140.3713,45800.0
2012-11-12 09:30:00,142.63,143.96,142.24,143.44,15900.0,142.2463,143.5727,141.8573,143.0541,15900.0
2012-11-12 09:40:00,143.57,143.6,143.04,143.55,8400.0,143.1838,143.2137,142.6552,143.1638,8400.0
2012-11-12 09:50:00,143.45,144.23,143.31,144.07,23600.0,143.0641,143.842,142.9245,143.6824,23600.0
2012-11-12 10:00:00,144.23,144.89,143.91,144.89,24500.0,143.842,144.5002,143.5228,144.5002,24500.0
2012-11-12 10:10:00,144.72,144.72,144.03,144.4,12600.0,144.3307,144.3307,143.6425,144.0115,12600.0
2012-11-12 10:20:00,144.27,144.62,144.04,144.18,13500.0,143.8819,144.2309,143.6525,143.7921,13500.0
2012-11-12 10:30:00,144.18,144.49,144.03,144.21,11300.0,143.7921,144.1013,143.6425,143.822,11300.0
2012-11-12 10:40:00,144.31,144.59,144.16,144.33,11100.0,143.9218,144.201,143.7722,143.9417,11100.0
2012-11-12 10:50:00,144.4,144.4,143.71,143.78,20700.0,144.0115,144.0115,143.3234,143.3932,20700.0
2012-11-12 11:00:00,143.72,144.12,143.7,143.86,9900.0,143.3334,143.7323,143.3134,143.473,9900.0
2012-11-12 11:10:00,144.03,144.11,143.75,143.75,6100.0,143.6425,143.7223,143.3633,143.3633,6100.0
2012-11-12 11:20:00,143.75,144.12,143.75,144.12,13700.0,143.3633,143.7323,143.3633,143.7323,13700.0
2012-11-12 11:30:00,143.93,144.25,143.85,143.96,6100.0,143.5428,143.8619,143.463,143.5727,6100.0
2012-11-12 11:40:00,143.95,144.32,143.88,144.32,4800.0,143.5627,143.9317,143.4929,143.9317,4800.0
2012-11-12 11:50:00,144.16,144.39,144.16,144.39,4700.0,143.7722,144.0016,143.7722,144.0016,4700.0
2012-11-12 12:00:00,144.41,145.52,144.35,145.16,23800.0,144.0215,145.1285,143.9617,144.7695,23800.0
2012-11-12 12:10:00,145.21,145.28,144.99,145.1,7600.0,144.8193,144.8892,144.5999,144.7096,7600.0
2012-11-12 12:20:00,145.1,145.4,145.0,145.38,4000.0,144.7096,145.0088,144.6099,144.9889,4000.0
2012-11-12 12:30:00,145.39,146.0,145.22,145.72,9800.0,144.9989,145.6072,144.8293,145.328,9800.0
2012-11-12 12:40:00,145.47,145.47,144.9,145.14,7800.0,145.0786,145.0786,144.5102,144.7495,7800.0
2012-11-12 12:50:00,145.16,145.57,145.08,145.4,8100.0,144.7695,145.1784,144.6897,145.0088,8100.0
2012-11-12 13:00:00,145.43,145.62,145.39,145.61,6600.0,145.0388,145.2282,144.9989,145.2183,6600.0
2012-11-12 13:10:00,145.79,145.99,145.7,145.99,3800.0,145.3978,145.5972,145.308,145.5972,3800.0
2012-11-12 13:20:00,145.79,145.82,145.05,145.45,8900.0,145.3978,145.4277,144.6598,145.0587,8900.0
2012-11-12 13:30:00,145.44,145.45,145.25,145.44,5700.0,145.0487,145.0587,144.8592,145.0487,5700.0
2012-11-12 13:40:00,145.4,145.4,145.1,145.24,9400.0,145.0088,145.0088,144.7096,144.8493,9400.0
2012-11-12 13:50:00,145.1,146.23,145.1,146.0,19400.0,144.7096,145.8366,144.7096,145.6072,19400.0
2012-11-12 14:00:00,145.99,145.99,145.46,145.73,12200.0,145.5972,145.5972,145.0687,145.3379,12200.0
2012-11-12 14:10:00,145.7,146.1,145.7,145.76,4800.0,145.308,145.707,145.308,145.3679,4800.0
2012-11-12 14:20:00,145.79,145.92,145.49,145.59,11000.0,145.3978,145.5274,145.0986,145.1983,11000.0
2012-11-12 14:30:00,145.42,145.47,144.7,144.72,7000.0,145.0288,145.0786,144.3107,144.3307,7000.0
2012-11-12 14:40:00,144.69,144.99,144.15,144.48,8500.0,144.3007,144.5999,143.7622,144.0913,8500.0
2012-11-12 14:50:00,144.34,144.68,144.24,144.53,7300.0,143.9517,144.2908,143.852,144.1412,7300.0
2012-11-12 15:00:00,144.55,144.91,144.43,144.69,8300.0,144.1611,144.5202,144.0414,144.3007,8300.0
2012-11-12 15:10:00,144.61,144.74,144.17,144.45,15200.0,144.221,144.3506,143.7821,144.0614,15200.0
2012-11-12 15:20:00,144.4,144.89,144.23,144.84,15200.0,144.0115,144.5002,143.842,144.4503,15200.0
2012-11-12 15:30:00,144.84,144.84,144.21,144.57,13900.0,144.4503,144.4503,143.822,144.1811,13900.0
2012-11-12 15:40:00,144.61,144.72,144.36,144.52,15100.0,144.221,144.3307,143.9716,144.1312,15100.0
2012-11-12 15:50:00,144.52,145.57,144.42,145.42,70000.0,144.1312,145.1784,144.0315,145.0288,70000.0
2012-11-13 09:30:00,145.04,145.61,144.21,145.18,15200.0,144.6498,145.2183,143.822,144.7894,15200.0
2012-11-13 09:40:00,145.41,146.38,145.41,146.12,30900.0,145.0188,145.9862,145.0188,145.7269,30900.0
2012-11-13 09:50:00,145.89,147.55,145.6,147.03,24800.0,145.4975,147.1531,145.2083,146.6345,24800.0
2012-11-13 10:00:00,147.03,147.46,146.26,146.76,11400.0,146.6345,147.0633,145.8665,146.3652,11400.0
2012-11-13 10:10:00,146.84,146.96,146.39,146.45,6500.0,146.445,146.5646,145.9962,146.056,6500.0
2012-11-13 10:20:00,146.22,146.77,146.2,146.43,9700.0,145.8266,146.3751,145.8067,146.0361,9700.0
2012-11-13 10:30:00,146.42,146.77,146.25,146.47,7500.0,146.0261,146.3751,145.8565,146.076,7500.0
2012-11-13 10:40:00,146.52,146.98,146.38,146.89,8700.0,146.1258,146.5846,145.9862,146.4948,8700.0
2012-11-13 10:50:00,146.97,147.55,146.74,147.54,9900.0,146.5746,147.1531,146.3452,147.1431,9900.0
2012-11-13 11:00:00,147.27,147.46,147.05,147.1,4400.0,146.8738,147.0633,146.6544,146.7043,4400.0
2012-11-13 11:10:00,147.11,147.11,146.62,146.79,8100.0,146.7142,146.7142,146.2256,146.3951,8100.0
2012-11-13 11:20:00,146.8,147.6,146.8,147.6,13500.0,146.4051,147.2029,146.4051,147.2029,13500.0
2012-11-13 11:30:00,147.46,147.9,147.44,147.74,11300.0,147.0633,147.5021,147.0433,147.3425,11300.0
2012-11-13 11:40:00,147.63,148.5,147.63,147.85,20700.0,147.2328,148.1005,147.2328,147.4522,20700.0
2012-11-13 11:50:00,147.84,148.4,147.71,148.21,8200.0,147.4423,148.0008,147.3126,147.8113,8200.0
2012-11-13 12:00:00,148.23,148.23,147.79,147.83,8300.0,147.8312,147.8312,147.3924,147.4323,8300.0
2012-11-13 12:10:00,147.84,148.26,147.64,148.0,3900.0,147.4423,147.8611,147.2428,147.6018,3900.0
2012-11-13 12:20:00,147.89,148.21,147.78,148.08,9000.0,147.4921,147.8113,147.3824,147.6816,9000.0
2012-11-13 12:30:00,147.99,148.13,147.7,147.75,11500.0,147.5919,147.7315,147.3026,147.3525,11500.0
2012-11-13 12:40:00,147.7,148.0,147.54,147.9,4800.0,147.3026,147.6018,147.1431,147.5021,4800.0
2012-11-13 12:50:00,147.94,148.2,147.86,147.91,4600.0,147.542,147.8013,147.4622,147.5121,4600.0
2012-11-13 13:00:00,147.91,148.22,147.56,148.22,6300.0,147.5121,147.8212,147.163,147.8212,6300.0
2012-11-13 13:10:00,148.05,148.28,147.98,148.19,3200.0,147.6517,147.8811,147.5819,147.7913,3200.0
2012-11-13 13:20:00,148.02,148.02,147.25,147.41,7600.0,147.6218,147.6218,146.8539,147.0134,7600.0
2012-11-13 13:30:00,147.55,147.85,147.01,147.01,5400.0,147.1531,147.4522,146.6145,146.6145,5400.0
2012-11-13 13:40:00,147.11,147.46,147.03,147.33,6700.0,146.7142,147.0633,146.6345,146.9336,6700.0
2012-11-13 13:50:00,147.45,147.78,147.45,147.78,3500.0,147.0533,147.3824,147.0533,147.3824,3500.0
2012-11-13 14:00:00,147.84,148.06,147.47,147.88,6000.0,147.4423,147.6617,147.0733,147.4822,6000.0
2012-11-13 14:10:00,147.93,148.02,147.71,148.02,3800.0,147.532,147.6218,147.3126,147.6218,3800.0
2012-11-13 14:20:00,147.94,148.14,147.69,147.75,6000.0,147.542,147.7415,147.2927,147.3525,6000.0
2012-11-13 14:30:00,147.82,148.26,147.8,147.86,8700.0,147.4223,147.8611,147.4024,147.4622,8700.0
2012-11-13 14:40:00,147.95,148.22,147.81,148.11,12200.0,147.552,147.8212,147.4124,147.7115,12200.0
2012-11-13 14:50:00,148.11,148.47,147.97,148.39,9200.0,147.7115,148.0706,147.5719,147.9908,9200.0
2012-11-13 15:00:00,148.37,148.38,147.92,148.1,14900.0,147.9708,147.9808,147.5221,147.7016,14900.0
2012-11-13 15:10:00,148.0,148.28,147.56,147.56,14300.0,147.6018,147.8811,147.163,147.163,14300.0
2012-11-13 15:20:00,147.55,147.87,147.12,147.61,19400.0,147.1531,147.4722,146.7242,147.2129,19400.0
2012-11-13 15:30:00,147.69,148.73,147.6,148.54,32500.0,147.2927,148.3299,147.2029,148.1404,32500.0
2012-11-13 15:40:00,148.52,148.98,147.74,148.28,44500.0,148.1204,148.5792,147.3425,147.8811,44500.0
2012-11-13 15:50:00,148.04,148.79,147.86,148.15,71700.0,147.6417,148.3897,147.4622,147.7514,71700.0
2012-11-14 09:30:00,149.75,149.96,148.06,149.49,21500.0,149.3471,149.5566,147.6617,149.0878,21500.0
2012-11-14 09:40:00,149.22,149.46,148.79,149.19,16900.0,148.8186,149.0579,148.3897,148.7886,16900.0
2012-11-14 09:50:00,149.0,149.42,148.81,149.23,11100.0,148.5992,149.018,148.4097,148.8285,11100.0
2012-11-14 10:00:00,149.23,149.44,148.91,149.44,26600.0,148.8285,149.038,148.5094,149.038,26600.0
2012-11-14 10:10:00,149.4,149.48,148.94,149.28,35500.0,148.9981,149.0779,148.5393,148.8784,35500.0
2012-11-14 10:20:00,149.03,149.29,148.93,149.04,24700.0,148.6291,148.8884,148.5293,148.639,24700.0
2012-11-14 10:30:00,149.04,149.24,148.96,149.14,10400.0,148.639,148.8385,148.5593,148.7388,10400.0
2012-11-14 10:40:00,149.0,149.18,148.84,149.17,22600.0,148.5992,148.7787,148.4396,148.7687,22600.0
2012-11-14 10:50:00,149.07,149.14,148.7,148.9,21300.0,148.669,148.7388,148.3,148.4994,21300.0
2012-11-14 11:00:00,148.9,149.13,148.57,148.85,31900.0,148.4994,148.7288,148.1703,148.4496,31900.0
2012-11-14 11:10:00,148.91,149.03,148.66,148.71,18800.0,148.5094,148.6291,148.2601,148.3099,18800.0
2012-11-14 11:20:00,148.67,148.91,148.49,148.81,15300.0,148.27,148.5094,148.0905,148.4097,15300.0
2012-11-14 11:30:00,148.8,148.81,148.36,148.66,19000.0,148.3997,148.4097,147.9609,148.2601,19000.0
2012-11-14 11:40:00,148.71,148.75,148.48,148.51,13400.0,148.3099,148.3498,148.0805,148.1105,13400.0
2012-11-14 11:50:00,148.52,148.57,148.43,148.45,5400.0,148.1204,148.1703,148.0307,148.0506,5400.0
2012-11-14 12:00:00,148.45,148.61,148.27,148.57,8900.0,148.0506,148.2102,147.8711,148.1703,8900.0
2012-11-14 12:10:00,148.43,148.5,147.64,148.2,10500.0,148.0307,148.1005,147.2428,147.8013,10500.0
2012-11-14 12:20:00,148.1,148.21,147.81,147.9,9700.0,147.7016,147.8113,147.4124,147.5021,9700.0
2012-11-14 12:30:00,147.95,148.0,147.75,147.75,11000.0,147.552,147.6018,147.3525,147.3525,11000.0
2012-11-14 12:40:00,147.75,148.16,147.68,148.06,7500.0,147.3525,147.7614,147.2827,147.6617,7500.0
2012-11-14 12:50:00,148.0,148.04,147.61,147.79,3000.0,147.6018,147.6417,147.2129,147.3924,3000.0
2012-11-14 13:00:00,147.64,148.09,147.64,147.77,2600.0,147.2428,147.6916,147.2428,147.3725,2600.0
2012-11-14 13:10:00,147.76,148.07,147.72,148.07,3000.0,147.3625,147.6717,147.3226,147.6717,3000.0
2012-11-14 13:20:00,147.96,147.96,147.6,147.6,10700.0,147.5619,147.5619,147.2029,147.2029,10700.0
2012-11-14 13:30:00,147.54,148.1,147.43,147.94,6700.0,147.1431,147.7016,147.0334,147.542,6700.0
2012-11-14 13:40:00,147.89,147.94,147.71,147.79,2200.0,147.4921,147.542,147.3126,147.3924,2200.0
2012-11-14 13:50:00,147.93,148.13,147.75,148.0,8000.0,147.532,147.7315,147.3525,147.6018,8000.0
2012-11-14 14:00:00,148.01,148.18,147.64,147.87,5900.0,147.6118,147.7814,147.2428,147.4722,5900.0
2012-11-14 14:10:00,147.83,147.98,147.38,147.5,24900.0,147.4323,147.5819,146.9835,147.1032,24900.0
2012-11-14 14:20:00,147.5,147.65,147.2,147.47,13800.0,147.1032,147.2528,146.804,147.0733,13800.0
2012-11-14 14:30:00,147.39,147.5,147.2,147.31,16700.0,146.9935,147.1032,146.804,146.9137,16700.0
2012-11-14 14:40:00,147.25,147.49,147.0,147.31,13000.0,146.8539,147.0932,146.6045,146.9137,13000.0
2012-11-14 14:50:00,147.2,147.46,147.0,147.0,20100.0,146.804,147.0633,146.6045,146.6045,20100.0
2012-11-14 15:00:00,147.02,147.24,146.5,146.65,20500.0,146.6245,146.8439,146.1059,146.2555,20500.0
2012-11-14 15:10:00,146.74,146.83,146.28,146.53,13900.0,146.3452,146.435,145.8865,146.1358,13900.0
2012-11-14 15:20:00,146.46,146.75,146.0,146.75,17000.0,146.066,146.3552,145.6072,146.3552,17000.0
2012-11-14 15:30:00,146.64,146.95,146.25,146.4,18100.0,146.2455,146.5547,145.8565,146.0061,18100.0
2012-11-14 15:40:00,146.3,147.21,146.15,146.86,42400.0,145.9064,146.814,145.7568,146.4649,42400.0
2012-11-14 15:50:00,146.66,147.55,146.59,147.53,73600.0,146.2654,147.1531,146.1956,147.1331,73600.0
2012-11-15 09:30:00,146.85,147.56,144.91,145.37,36600.0,146.4549,147.163,144.5202,144.9789,36600.0
2012-11-15 09:40:00,145.2,145.32,144.01,144.01,15500.0,144.8094,144.9291,143.6226,143.6226,15500.0
2012-11-15 09:50:00,144.34,144.37,142.0,142.32,36000.0,143.9517,143.9816,141.618,141.9371,36000.0
2012-11-15 10:00:00,142.21,142.31,141.71,141.76,83500.0,141.8274,141.9271,141.3288,141.3786,83500.0
2012-11-15 10:10:00,141.86,146.37,141.85,144.39,81900.0,141.4784,145.9762,141.4684,144.0016,81900.0
2012-11-15 10:20:00,144.4,144.42,142.16,142.31,35200.0,144.0115,144.0315,141.7776,141.9271,35200.0
2012-11-15 10:30:00,142.31,143.53,142.26,142.96,13800.0,141.9271,143.1439,141.8773,142.5754,13800.0
2012-11-15 10:40:00,142.94,143.03,142.19,142.19,18200.0,142.5555,142.6452,141.8075,141.8075,18200.0
2012-11-15 10:50:00,142.39,142.85,142.05,142.05,3200.0,142.0069,142.4657,141.6678,141.6678,3200.0
2012-11-15 11:00:00,142.15,142.68,142.06,142.5,10200.0,141.7676,142.2962,141.6778,142.1166,10200.0
2012-11-15 11:10:00,142.48,142.48,142.06,142.3,9400.0,142.0967,142.0967,141.6778,141.9172,9400.0
2012-11-15 11:20:00,142.17,142.84,142.17,142.51,8000.0,141.7875,142.4557,141.7875,142.1266,8000.0
2012-11-15 11:30:00,142.32,142.67,142.18,142.51,7600.0,141.9371,142.2862,141.7975,142.1266,7600.0
2012-11-15 11:40:00,142.47,142.7,142.12,142.23,4400.0,142.0867,142.3161,141.7377,141.8474,4400.0
2012-11-15 11:50:00,142.12,142.21,141.21,141.63,13300.0,141.7377,141.8274,140.8301,141.249,13300.0
2012-11-15 12:00:00,141.29,142.14,141.29,142.14,15500.0,140.9099,141.7576,140.9099,141.7576,15500.0
2012-11-15 12:10:00,142.12,142.36,141.89,142.23,5200.0,141.7377,141.977,141.5083,141.8474,5200.0
2012-11-15 12:20:00,142.12,142.57,141.77,142.22,23900.0,141.7377,142.1864,141.3886,141.8374,23900.0
2012-11-15 12:30:00,142.2,142.48,141.45,141.98,17500.0,141.8174,142.0967,141.0695,141.598,17500.0
2012-11-15 12:40:00,141.84,141.95,141.56,141.95,5600.0,141.4584,141.5681,141.1792,141.5681,5600.0
2012-11-15 12:50:00,141.83,142.06,141.72,141.85,9000.0,141.4484,141.6778,141.3387,141.4684,9000.0
2012-11-15 13:00:00,141.81,142.98,141.81,142.81,8600.0,141.4285,142.5953,141.4285,142.4258,8600.0
2012-11-15 13:10:00,142.8,143.28,142.8,143.27,7000.0,142.4158,142.8945,142.4158,142.8846,7000.0
2012-11-15 13:20:00,143.07,144.03,143.07,144.03,10200.0,142.6851,143.6425,142.6851,143.6425,10200.0
2012-11-15 13:30:00,144.03,144.55,143.56,144.55,15300.0,143.6425,144.1611,143.1738,144.1611,15300.0
2012-11-15 13:40:00,144.73,144.84,144.39,144.44,13000.0,144.3406,144.4503,144.0016,144.0514,13000.0
2012-11-15 13:50:00,144.44,145.19,144.06,144.62,16700.0,144.0514,144.7994,143.6724,144.2309,16700.0
2012-11-15 14:00:00,144.47,144.49,143.68,144.0,7300.0,144.0813,144.1013,143.2935,143.6126,7300.0
2012-11-15 14:10:00,144.16,144.24,143.59,144.13,9300.0,143.7722,143.852,143.2037,143.7423,9300.0
2012-11-15 14:20:00,143.97,144.88,143.6,144.45,20600.0,143.5827,144.4902,143.2137,144.0614,20600.0
2012-11-15 14:30:00,144.37,144.42,143.46,143.46,10400.0,143.9816,144.0315,143.0741,143.0741,10400.0
2012-11-15 14:40:00,143.39,143.89,143.26,143.26,13100.0,143.0042,143.5029,142.8746,142.8746,13100.0
2012-11-15 14:50:00,143.34,143.47,142.96,143.0,11400.0,142.9544,143.084,142.5754,142.6153,11400.0
2012-11-15 15:00:00,142.97,143.25,142.61,142.95,21400.0,142.5854,142.8646,142.2263,142.5654,21400.0
2012-11-15 15:10:00,142.93,142.93,142.5,142.7,12500.0,142.5455,142.5455,142.1166,142.3161,12500.0
2012-11-15 15:20:00,142.75,143.58,142.7,143.4,28700.0,142.366,143.1937,142.3161,143.0142,28700.0
2012-11-15 15:30:00,143.4,143.43,142.37,142.88,35800.0,143.0142,143.0441,141.987,142.4956,35800.0
2012-11-15 15:40:00,142.84,143.4,142.61,143.12,57200.0,142.4557,143.0142,142.2263,142.735,57200.0
2012-11-15 15:50:00,142.96,142.97,142.37,142.52,114500.0,142.5754,142.5854,141.987,142.1366,114500.0
2012-11-16 09:30:00,143.01,147.0,141.01,145.79,50800.0,142.6253,146.6045,140.6306,145.3978,50800.0
2012-11-16 09:40:00,145.4,149.4,145.38,148.64,59600.0,145.0088,148.9981,144.9889,148.2401,59600.0
2012-11-16 09:50:00,148.45,150.2,147.27,150.14,54300.0,148.0506,149.7959,146.8738,149.7361,54300.0
2012-11-16 10:00:00,150.17,151.75,149.96,151.59,115600.0,149.766,151.3418,149.5566,151.1822,115600.0
2012-11-16 10:10:00,151.47,153.94,151.47,153.26,84400.0,151.0625,153.5259,151.0625,152.8477,84400.0
2012-11-16 10:20:00,153.47,153.91,152.44,153.8,44100.0,153.0571,153.4959,152.0299,153.3862,44100.0
2012-11-16 10:30:00,153.81,153.94,152.59,152.77,30600.0,153.3962,153.5259,152.1795,152.359,30600.0
2012-11-16 10:40:00,152.72,152.72,151.61,151.84,20700.0,152.3091,152.3091,151.2021,151.4315,20700.0
2012-11-16 10:50:00,151.98,153.77,151.82,152.99,39200.0,151.5711,153.3563,151.4116,152.5784,39200.0
2012-11-16 11:00:00,152.97,153.78,152.96,153.46,20500.0,152.5585,153.3663,152.5485,153.0472,20500.0
2012-11-16 11:10:00,153.4,153.41,152.81,152.99,19200.0,152.9873,152.9973,152.3989,152.5784,19200.0
2012-11-16 11:20:00,152.98,153.43,152.78,152.87,26600.0,152.5684,153.0172,152.369,152.4587,26600.0
2012-11-16 11:30:00,152.94,153.55,152.88,153.24,12000.0,152.5286,153.1369,152.4687,152.8277,12000.0
2012-11-16 11:40:00,153.41,155.59,153.4,155.11,81000.0,152.9973,155.1714,152.9873,154.6927,81000.0
2012-11-16 11:50:00,155.07,156.44,154.93,156.31,45000.0,154.6528,156.0191,154.5132,155.8895,45000.0
2012-11-16 12:00:00,155.98,157.26,155.98,157.02,46500.0,155.5604,156.8369,155.5604,156.5976,46500.0
2012-11-16 12:10:00,157.0,158.0,156.9,157.64,46600.0,156.5776,157.5749,156.4779,157.2159,46600.0
2012-11-16 12:20:00,157.77,158.57,157.7,158.14,32800.0,157.3456,158.1434,157.2757,157.7146,32800.0
2012-11-16 12:30:00,158.25,159.0,158.06,158.91,30200.0,157.8243,158.5722,157.6348,158.4825,30200.0
2012-11-16 12:40:00,158.91,158.92,156.65,157.0,84200.0,158.4825,158.4925,156.2286,156.5776,84200.0
2012-11-16 12:50:00,157.0,157.56,155.69,156.51,42600.0,156.5776,157.1361,155.2712,156.0889,42600.0
2012-11-16 13:00:00,156.49,156.96,156.17,156.38,24900.0,156.069,156.5377,155.7499,155.9593,24900.0
2012-11-16 13:10:00,156.68,157.45,156.68,157.21,28200.0,156.2585,157.0264,156.2585,156.7871,28200.0
2012-11-16 13:20:00,157.02,158.28,156.92,158.16,21600.0,156.5976,157.8542,156.4978,157.7345,21600.0
2012-11-16 13:30:00,158.02,158.83,157.92,158.08,19200.0,157.5949,158.4027,157.4952,157.6547,19200.0
2012-11-16 13:40:00,158.13,159.07,158.1,158.73,28400.0,157.7046,158.6421,157.6747,158.303,28400.0
2012-11-16 13:50:00,158.75,159.48,158.69,159.06,32700.0,158.3229,159.051,158.2631,158.6321,32700.0
2012-11-16 14:00:00,159.15,159.68,158.97,159.68,19300.0,158.7218,159.2504,158.5423,159.2504,19300.0
2012-11-16 14:10:00,159.6,160.0,159.1,159.62,34800.0,159.1706,159.5696,158.672,159.1906,34800.0
2012-11-16 14:20:00,159.59,159.59,158.36,158.49,31100.0,159.1607,159.1607,157.934,158.0636,31100.0
2012-11-16 14:30:00,158.78,158.78,157.11,157.41,51600.0,158.3528,158.3528,156.6873,156.9865,51600.0
2012-11-16 14:40:00,157.42,158.56,157.42,158.05,23300.0,156.9965,158.1334,156.9965,157.6248,23300.0
2012-11-16 14:50:00,158.0,158.43,157.73,157.87,31500.0,157.5749,158.0038,157.3057,157.4453,31500.0
2012-11-16 15:00:00,157.9,158.5,157.23,158.13,21500.0,157.4752,158.0736,156.807,157.7046,21500.0
2012-11-16 15:10:00,158.06,158.7,157.36,158.51,29500.0,157.6348,158.2731,156.9367,158.0836,29500.0
2012-11-16 15:20:00,158.5,159.12,158.02,158.64,32500.0,158.0736,158.6919,157.5949,158.2132,32500.0
2012-11-16 15:30:00,158.75,159.15,158.75,158.92,26400.0,158.3229,158.7218,158.3229,158.4925,26400.0
2012-11-16 15:40:00,159.09,159.19,158.05,158.12,54200.0,158.662,158.7617,157.6248,157.6946,54200.0
2012-11-16 15:50:00,158.12,158.29,157.5,157.82,88800.0,157.6946,157.8642,157.0763,157.3954,88800.0
2012-11-19 09:30:00,157.68,159.99,157.53,159.72,42700.0,157.2558,159.5596,157.1062,159.2903,42700.0
2012-11-19 09:40:00,159.72,160.95,159.5,160.79,32000.0,159.2903,160.517,159.0709,160.3574,32000.0
2012-11-19 09:50:00,160.86,161.1,160.04,160.04,64800.0,160.4272,160.6666,159.6094,159.6094,64800.0
2012-11-19 10:00:00,160.24,161.25,160.08,160.42,82100.0,159.8089,160.8162,159.6493,159.9884,82100.0
2012-11-19 10:10:00,160.38,160.44,159.07,159.17,28800.0,159.9485,160.0084,158.6421,158.7418,28800.0
2012-11-19 10:20:00,158.97,158.97,156.68,157.38,36600.0,158.5423,158.5423,156.2585,156.9566,36600.0
2012-11-19 10:30:00,157.5,158.24,157.4,157.55,14900.0,157.0763,157.8143,156.9766,157.1261,14900.0
2012-11-19 10:40:00,157.48,158.07,157.25,158.07,12600.0,157.0563,157.6447,156.827,157.6447,12600.0
2012-11-19 10:50:00,158.0,158.07,157.52,157.54,14100.0,157.5749,157.6447,157.0962,157.1162,14100.0
2012-11-19 11:00:00,157.55,158.04,157.55,157.75,14000.0,157.1261,157.6148,157.1261,157.3256,14000.0
2012-11-19 11:10:00,157.75,159.0,157.66,158.57,14800.0,157.3256,158.5722,157.2359,158.1434,14800.0
2012-11-19 11:20:00,158.54,159.55,158.54,159.1,7700.0,158.1135,159.1208,158.1135,158.672,7700.0
2012-11-19 11:30:00,159.19,159.84,158.77,159.19,9300.0,158.7617,159.41,158.3429,158.7617,9300.0
2012-11-19 11:40:00,159.41,159.41,158.77,159.24,8100.0,158.9811,158.9811,158.3429,158.8116,8100.0
2012-11-19 11:50:00,159.29,159.47,158.81,159.47,9500.0,158.8615,159.041,158.3828,159.041,9500.0
2012-11-19 12:00:00,159.54,159.99,159.34,159.48,5800.0,159.1108,159.5596,158.9113,159.051,5800.0
2012-11-19 12:10:00,159.48,159.84,159.48,159.5,4400.0,159.051,159.41,159.051,159.0709,4400.0
2012-11-19 12:20:00,159.5,159.5,159.05,159.26,3000.0,159.0709,159.0709,158.6221,158.8315,3000.0
2012-11-19 12:30:00,159.54,159.66,159.26,159.28,4500.0,159.1108,159.2305,158.8315,158.8515,4500.0
2012-11-19 12:40:00,159.4,159.75,158.93,159.71,15000.0,158.9712,159.3202,158.5024,159.2803,15000.0
2012-11-19 12:50:00,159.68,159.68,159.11,159.25,6300.0,159.2504,159.2504,158.682,158.8216,6300.0
2012-11-19 13:00:00,159.16,159.43,159.15,159.32,3800.0,158.7318,159.0011,158.7218,158.8914,3800.0
2012-11-19 13:10:00,159.36,159.36,159.02,159.06,3200.0,158.9313,158.9313,158.5922,158.6321,3200.0
2012-11-19 13:20:00,159.06,159.44,159.06,159.14,6200.0,158.6321,159.0111,158.6321,158.7119,6200.0
2012-11-19 13:30:00,159.32,159.32,159.14,159.23,3800.0,158.8914,158.8914,158.7119,158.8016,3800.0
2012-11-19 13:40:00,159.12,159.19,158.79,159.15,5000.0,158.6919,158.7617,158.3628,158.7218,5000.0
2012-11-19 13:50:00,159.16,159.49,159.03,159.32,9900.0,158.7318,159.0609,158.6022,158.8914,9900.0
2012-11-19 14:00:00,159.36,159.78,159.33,159.6,9100.0,158.9313,159.3501,158.9014,159.1706,9100.0
2012-11-19 14:10:00,159.61,159.75,159.31,159.67,10400.0,159.1806,159.3202,158.8814,159.2404,10400.0
2012-11-19 14:20:00,159.78,159.95,159.71,159.86,10900.0,159.3501,159.5197,159.2803,159.4299,10900.0
2012-11-19 14:30:00,159.87,159.91,159.58,159.77,6700.0,159.4399,159.4798,159.1507,159.3402,6700.0
2012-11-19 14:40:00,159.79,159.8,159.56,159.67,14100.0,159.3601,159.3701,159.1307,159.2404,14100.0
2012-11-19 14:50:00,159.63,159.79,158.8,159.18,16900.0,159.2006,159.3601,158.3728,158.7518,16900.0
2012-11-19 15:00:00,159.24,159.39,158.74,158.98,14600.0,158.8116,158.9612,158.3129,158.5523,14600.0
2012-11-19 15:10:00,158.89,159.51,158.85,159.01,13900.0,158.4625,159.0809,158.4227,158.5822,13900.0
2012-11-19 15:20:00,159.02,159.21,158.78,159.19,24900.0,158.5922,158.7817,158.3528,158.7617,24900.0
2012-11-19 15:30:00,159.19,159.89,159.12,159.75,49500.0,158.7617,159.4599,158.6919,159.3202,49500.0
2012-11-19 15:40:00,159.72,160.0,159.55,159.68,38800.0,159.2903,159.5696,159.1208,159.2504,38800.0
2012-11-19 15:50:00,159.76,160.75,159.72,160.58,91900.0,159.3302,160.3175,159.2903,160.148,91900.0
2012-11-20 09:30:00,159.86,165.5,159.73,164.3,63400.0,159.4299,165.0548,159.3003,163.858,63400.0
2012-11-20 09:40:00,164.28,170.0,164.14,167.56,173100.0,163.838,169.5427,163.6984,167.1092,173100.0
2012-11-20 09:50:00,167.67,168.86,166.12,168.44,66400.0,167.2189,168.4057,165.6731,167.9869,66400.0
2012-11-20 10:00:00,168.4,169.77,168.27,169.77,44900.0,167.947,169.3133,167.8173,169.3133,44900.0
2012-11-20 10:10:00,169.5,170.0,168.94,169.64,51500.0,169.044,169.5427,168.4855,169.1836,51500.0
2012-11-20 10:20:00,169.57,169.77,168.95,169.49,116200.0,169.1138,169.3133,168.4955,169.034,116200.0
2012-11-20 10:30:00,169.36,171.37,169.36,170.85,59300.0,168.9044,170.909,168.9044,170.3904,59300.0
2012-11-20 10:40:00,171.25,172.75,170.01,172.6,70300.0,170.7893,172.2853,169.5526,172.1357,70300.0
2012-11-20 10:50:00,172.6,173.2,171.51,171.81,40800.0,172.1357,172.734,171.0486,171.3478,40800.0
2012-11-20 11:00:00,171.49,172.2,170.44,170.83,27300.0,171.0286,171.7367,169.9815,170.3704,27300.0
2012-11-20 11:10:00,170.87,170.99,169.67,169.92,44500.0,170.4103,170.53,169.2135,169.4629,44500.0
2012-11-20 11:20:00,169.95,171.01,169.54,170.5,55000.0,169.4928,170.5499,169.0839,170.0413,55000.0
2012-11-20 11:30:00,170.88,170.88,169.83,169.85,17200.0,170.4203,170.4203,169.3731,169.3931,17200.0
2012-11-20 11:40:00,170.18,170.87,169.88,170.35,19300.0,169.7222,170.4103,169.423,169.8917,19300.0
2012-11-20 11:50:00,170.09,170.44,169.82,170.13,10900.0,169.6324,169.9815,169.3631,169.6723,10900.0
2012-11-20 12:00:00,170.14,170.19,169.54,170.0,20900.0,169.6823,169.7321,169.0839,169.5427,20900.0
2012-11-20 12:10:00,170.15,170.45,169.83,170.05,21900.0,169.6923,169.9914,169.3731,169.5925,21900.0
2012-11-20 12:20:00,170.15,170.27,169.6,169.94,9100.0,169.6923,169.8119,169.1437,169.4828,9100.0
2012-11-20 12:30:00,170.08,170.2,169.69,169.76,5900.0,169.6224,169.7421,169.2335,169.3033,5900.0
2012-11-20 12:40:00,169.75,170.46,169.55,170.23,17300.0,169.2933,170.0014,169.0939,169.772,17300.0
2012-11-20 12:50:00,170.25,170.65,170.09,170.34,13600.0,169.792,170.1909,169.6324,169.8817,13600.0
2012-11-20 13:00:00,170.32,171.97,170.3,171.95,48600.0,169.8618,171.5074,169.8418,171.4874,48600.0
2012-11-20 13:10:00,171.95,171.97,170.66,171.16,34600.0,171.4874,171.5074,170.2009,170.6995,34600.0
2012-11-20 13:20:00,171.46,171.74,170.56,170.6,16900.0,170.9987,171.278,170.1011,170.141,16900.0
2012-11-20 13:30:00,170.62,172.08,170.61,172.0,25000.0,170.161,171.6171,170.151,171.5373,25000.0
2012-11-20 13:40:00,172.08,172.53,171.74,172.53,14600.0,171.6171,172.0658,171.278,172.0658,14600.0
2012-11-20 13:50:00,172.63,174.6,172.35,174.1,44300.0,172.1656,174.1303,171.8863,173.6316,44300.0
2012-11-20 14:00:00,174.2,174.42,173.74,174.19,39200.0,173.7314,173.9508,173.2726,173.7214,39200.0
2012-11-20 14:10:00,173.99,174.36,173.31,173.4,25900.0,173.5219,173.8909,172.8437,172.9335,25900.0
2012-11-20 14:20:00,173.47,173.81,172.43,173.53,29300.0,173.0033,173.3424,171.9661,173.0632,29300.0
2012-11-20 14:30:00,173.39,173.67,172.58,172.83,24000.0,172.9235,173.2028,172.1157,172.365,24000.0
2012-11-20 14:40:00,173.01,173.32,172.31,172.92,20400.0,172.5446,172.8537,171.8464,172.4548,20400.0
2012-11-20 14:50:00,173.02,173.28,172.21,172.65,22600.0,172.5545,172.8138,171.7467,172.1855,22600.0
2012-11-20 15:00:00,172.52,172.82,171.97,172.23,45500.0,172.0559,172.3551,171.5074,171.7667,45500.0
2012-11-20 15:10:00,172.24,172.45,171.86,171.99,42200.0,171.7766,171.9861,171.3977,171.5273,42200.0
2012-11-20 15:20:00,171.98,172.3,171.93,172.03,47200.0,171.5173,171.8365,171.4675,171.5672,47200.0
2012-11-20 15:30:00,172.03,172.44,171.77,172.44,41800.0,171.5672,171.9761,171.3079,171.9761,41800.0
2012-11-20 15:40:00,172.37,173.2,172.06,172.13,58000.0,171.9063,172.734,171.5971,171.6669,58000.0
2012-11-20 15:50:00,172.43,173.08,171.69,172.87,105900.0,171.9661,172.6144,171.2281,172.4049,105900.0
2012-11-21 09:30:00,172.0,173.93,171.5,173.82,38700.0,171.5373,173.4621,171.0386,173.3524,38700.0
2012-11-21 09:40:00,173.92,174.96,173.06,174.73,66300.0,173.4521,174.4893,172.5944,174.2599,66300.0
2012-11-21 09:50:00,174.68,175.74,173.96,175.31,114900.0,174.2101,175.2672,173.492,174.8384,114900.0
2012-11-21 10:00:00,175.15,176.15,173.02,173.02,76700.0,174.6788,175.6761,172.5545,172.5545,76700.0
2012-11-21 10:10:00,173.15,175.09,173.15,174.34,48300.0,172.6842,174.619,172.6842,173.871,48300.0
2012-11-21 10:20:00,174.34,174.88,173.97,174.38,20400.0,173.871,174.4095,173.502,173.9109,20400.0
2012-11-21 10:30:00,174.23,174.56,173.84,174.47,11300.0,173.7613,174.0904,173.3723,174.0006,11300.0
2012-11-21 10:40:00,174.32,175.0,174.14,174.73,31900.0,173.851,174.5292,173.6715,174.2599,31900.0
2012-11-21 10:50:00,174.87,175.89,174.7,174.95,23200.0,174.3996,175.4168,174.23,174.4793,23200.0
2012-11-21 11:00:00,174.95,175.68,174.82,175.39,19100.0,174.4793,175.2074,174.3497,174.9182,19100.0
2012-11-21 11:10:00,175.32,175.51,174.81,175.38,18100.0,174.8483,175.0378,174.3397,174.9082,18100.0
2012-11-21 11:20:00,175.3,175.41,174.68,175.16,13400.0,174.8284,174.9381,174.2101,174.6888,13400.0
2012-11-21 11:30:00,175.37,175.43,174.73,175.12,10000.0,174.8982,174.958,174.2599,174.6489,10000.0
2012-11-21 11:40:00,175.03,175.23,174.72,175.16,4500.0,174.5591,174.7586,174.25,174.6888,4500.0
2012-11-21 11:50:00,174.88,175.1,174.85,174.91,6300.0,174.4095,174.6289,174.3796,174.4394,6300.0
2012-11-21 12:00:00,174.92,175.17,174.76,174.76,6900.0,174.4494,174.6987,174.2898,174.2898,6900.0
2012-11-21 12:10:00,174.84,174.87,174.01,174.49,8500.0,174.3696,174.3996,173.5419,174.0206,8500.0
2012-11-21 12:20:00,174.54,175.09,174.5,174.65,7500.0,174.0704,174.619,174.0305,174.1801,7500.0
2012-11-21 12:30:00,174.59,174.65,174.26,174.46,1200.0,174.1203,174.1801,173.7912,173.9907,1200.0
2012-11-21 12:40:00,174.45,174.74,174.4,174.72,3300.0,173.9807,174.2699,173.9308,174.25,3300.0
2012-11-21 12:50:00,174.4,174.61,174.26,174.31,3000.0,173.9308,174.1403,173.7912,173.8411,3000.0
2012-11-21 13:00:00,174.33,174.84,174.25,174.84,8400.0,173.861,174.3696,173.7812,174.3696,8400.0
2012-11-21 13:10:00,174.82,174.93,174.06,174.06,9400.0,174.3497,174.4594,173.5917,173.5917,9400.0
2012-11-21 13:20:00,174.26,175.2,174.24,175.14,11000.0,173.7912,174.7287,173.7712,174.6688,11000.0
2012-11-21 13:30:00,175.13,175.25,174.85,175.0,17700.0,174.6589,174.7785,174.3796,174.5292,17700.0
2012-11-21 13:40:00,174.95,175.8,174.88,175.5,18200.0,174.4793,175.3271,174.4095,175.0279,18200.0
2012-11-21 13:50:00,175.58,175.73,174.49,174.68,14100.0,175.1076,175.2572,174.0206,174.2101,14100.0
2012-11-21 14:00:00,174.75,175.1,174.59,174.79,14200.0,174.2799,174.6289,174.1203,174.3198,14200.0
2012-11-21 14:10:00,174.59,174.97,174.51,174.51,8600.0,174.1203,174.4993,174.0405,174.0405,8600.0
2012-11-21 14:20:00,174.71,174.71,174.16,174.38,14700.0,174.24,174.24,173.6915,173.9109,14700.0
2012-11-21 14:30:00,174.33,174.52,174.27,174.38,8000.0,173.861,174.0505,173.8012,173.9109,8000.0
2012-11-21 14:40:00,174.33,174.4,173.79,173.94,14200.0,173.861,173.9308,173.3225,173.4721,14200.0
2012-11-21 14:50:00,173.92,174.7,173.7,174.31,9300.0,173.4521,174.23,173.2327,173.8411,9300.0
2012-11-21 15:00:00,174.3,174.69,173.87,174.05,25900.0,173.8311,174.22,173.4022,173.5818,25900.0
2012-11-21 15:10:00,174.0,174.46,173.73,174.45,20000.0,173.5319,173.9907,173.2626,173.9807,20000.0
2012-11-21 15:20:00,174.23,174.64,174.22,174.34,19700.0,173.7613,174.1702,173.7513,173.871,19700.0
2012-11-21 15:30:00,174.43,174.72,174.22,174.5,29200.0,173.9607,174.25,173.7513,174.0305,29200.0
2012-11-21 15:40:00,174.56,174.62,174.14,174.38,35300.0,174.0904,174.1502,173.6715,173.9109,35300.0
2012-11-21 15:50:00,174.25,174.68,174.08,174.59,42100.0,173.7812,174.2101,173.6117,174.1203,42100.0
2012-11-23 09:30:00,175.0,176.25,173.5,174.06,30600.0,174.5292,175.7758,173.0332,173.5917,30600.0
2012-11-23 09:40:00,174.06,175.42,173.94,175.35,17600.0,173.5917,174.9481,173.4721,174.8783,17600.0
2012-11-23 09:50:00,175.3,175.35,173.77,173.98,42300.0,174.8284,174.8783,173.3025,173.5119,42300.0
2012-11-23 10:00:00,173.95,174.4,173.95,174.21,3400.0,173.482,173.9308,173.482,173.7413,3400.0
2012-11-23 10:10:00,174.18,175.0,174.18,174.25,14300.0,173.7114,174.5292,173.7114,173.7812,14300.0
2012-11-23 10:20:00,174.46,175.25,174.31,175.25,4600.0,173.9907,174.7785,173.8411,174.7785,4600.0
2012-11-23 10:30:00,175.45,176.0,175.37,175.46,10000.0,174.978,175.5265,174.8982,174.988,10000.0
2012-11-23 10:40:00,175.46,175.69,174.73,174.74,11100.0,174.988,175.2173,174.2599,174.2699,11100.0
2012-11-23 10:50:00,174.65,175.53,174.29,175.46,7200.0,174.1801,175.0578,173.8211,174.988,7200.0
2012-11-23 11:00:00,175.22,175.3,174.54,174.79,5200.0,174.7486,174.8284,174.0704,174.3198,5200.0
2012-11-23 11:10:00,174.99,175.75,174.99,175.39,5300.0,174.5192,175.2772,174.5192,174.9182,5300.0
2012-11-23 11:20:00,175.54,175.54,174.9,175.1,8600.0,175.0678,175.0678,174.4295,174.6289,8600.0
2012-11-23 11:30:00,175.21,175.31,174.94,175.11,10000.0,174.7386,174.8384,174.4694,174.6389,10000.0
2012-11-23 11:40:00,175.09,175.83,175.09,175.53,11200.0,174.619,175.357,174.619,175.0578,11200.0
2012-11-23 11:50:00,175.51,175.92,175.29,175.54,15400.0,175.0378,175.4467,174.8184,175.0678,15400.0
2012-11-23 12:00:00,175.85,176.47,175.61,176.03,16900.0,175.3769,175.9952,175.1376,175.5564,16900.0
2012-11-23 12:10:00,176.0,176.42,175.11,175.24,12000.0,175.5265,175.9454,174.6389,174.7686,12000.0
2012-11-23 12:20:00,175.22,176.06,175.14,175.67,10400.0,174.7486,175.5864,174.6688,175.1974,10400.0
2012-11-23 12:30:00,175.57,176.48,175.54,176.48,12000.0,175.0977,176.0052,175.0678,176.0052,12000.0
2012-11-23 12:40:00,176.39,176.5,175.78,176.05,13400.0,175.9155,176.0252,175.3071,175.5764,13400.0
2012-11-23 12:50:00,176.12,176.38,175.48,176.37,20400.0,175.6462,175.9055,175.0079,175.8955,20400.0
2012-11-26 09:30:00,174.88,175.0,173.69,174.08,29100.0,174.4095,174.5292,173.2227,173.6117,29100.0
2012-11-26 09:40:00,174.33,175.91,174.08,174.4,23100.0,173.861,175.4368,173.6117,173.9308,23100.0
2012-11-26 09:50:00,174.3,174.9,174.09,174.63,24400.0,173.8311,174.4295,173.6217,174.1602,24400.0
2012-11-26 10:00:00,174.64,174.78,174.09,174.5,24500.0,174.1702,174.3098,173.6217,174.0305,24500.0
2012-11-26 10:10:00,174.67,174.74,174.39,174.56,7900.0,174.2001,174.2699,173.9208,174.0904,7900.0
2012-11-26 10:20:00,174.67,174.73,174.0,174.0,9600.0,174.2001,174.2599,173.5319,173.5319,9600.0
2012-11-26 10:30:00,173.83,174.7,173.7,174.22,12900.0,173.3624,174.23,173.2327,173.7513,12900.0
2012-11-26 10:40:00,174.18,174.85,174.01,174.31,13000.0,173.7114,174.3796,173.5419,173.8411,13000.0
2012-11-26 10:50:00,174.44,174.44,173.67,173.92,7800.0,173.9707,173.9707,173.2028,173.4521,7800.0
2012-11-26 11:00:00,173.97,174.27,171.79,171.99,57400.0,173.502,173.8012,171.3278,171.5273,57400.0
2012-11-26 11:10:00,172.01,172.07,171.01,171.49,40700.0,171.5472,171.6071,170.5499,171.0286,40700.0
2012-11-26 11:20:00,171.37,171.38,170.73,171.15,25700.0,170.909,170.9189,170.2707,170.6896,25700.0
2012-11-26 11:30:00,171.14,173.61,171.02,173.52,29400.0,170.6796,173.1429,170.5599,173.0532,29400.0
2012-11-26 11:40:00,173.4,173.46,172.54,172.75,8400.0,172.9335,172.9933,172.0758,172.2853,8400.0
2012-11-26 11:50:00,172.75,173.55,172.64,173.22,12800.0,172.2853,173.0831,172.1756,172.754,12800.0
2012-11-26 12:00:00,173.36,173.9,173.31,173.89,16200.0,172.8936,173.4322,172.8437,173.4222,16200.0
2012-11-26 12:10:00,173.89,174.85,173.78,173.89,15000.0,173.4222,174.3796,173.3125,173.4222,15000.0
2012-11-26 12:20:00,174.07,174.16,173.48,173.62,9500.0,173.6017,173.6915,173.0133,173.1529,9500.0
2012-11-26 12:30:00,173.47,174.15,173.19,174.02,8600.0,173.0033,173.6815,172.7241,173.5518,8600.0
2012-11-26 12:40:00,174.08,174.08,173.37,173.49,14000.0,173.6117,173.6117,172.9036,173.0233,14000.0
2012-11-26 12:50:00,173.38,174.04,173.38,173.63,6400.0,172.9136,173.5718,172.9136,173.1629,6400.0
2012-11-26 13:00:00,173.68,173.92,173.19,173.19,9000.0,173.2128,173.4521,172.7241,172.7241,9000.0
2012-11-26 13:10:00,173.31,173.79,173.23,173.79,8200.0,172.8437,173.3225,172.764,173.3225,8200.0
2012-11-26 13:20:00,173.71,173.99,173.23,173.94,11900.0,173.2427,173.5219,172.764,173.4721,11900.0
2012-11-26 13:30:00,173.75,174.7,173.75,174.69,7000.0,173.2826,174.23,173.2826,174.22,7000.0
2012-11-26 13:40:00,174.55,175.0,174.37,174.57,10700.0,174.0804,174.5292,173.9009,174.1004,10700.0
2012-11-26 13:50:00,174.67,175.65,174.49,174.49,35200.0,174.2001,175.1775,174.0206,174.0206,35200.0
2012-11-26 14:00:00,174.79,175.0,174.14,174.32,9200.0,174.3198,174.5292,173.6715,173.851,9200.0
2012-11-26 14:10:00,174.3,174.86,174.28,174.77,4700.0,173.8311,174.3896,173.8111,174.2998,4700.0
2012-11-26 14:20:00,174.64,175.5,174.52,175.0,9600.0,174.1702,175.0279,174.0505,174.5292,9600.0
2012-11-26 14:30:00,174.95,175.5,174.69,175.28,28200.0,174.4793,175.0279,174.22,174.8084,28200.0
2012-11-26 14:40:00,175.38,175.48,174.46,174.62,12800.0,174.9082,175.0079,173.9907,174.1502,12800.0
2012-11-26 14:50:00,174.85,174.9,174.25,174.26,5300.0,174.3796,174.4295,173.7812,173.7912,5300.0
2012-11-26 15:00:00,174.38,174.66,174.15,174.59,7700.0,173.9109,174.1901,173.6815,174.1203,7700.0
2012-11-26 15:10:00,174.67,174.91,174.37,174.62,4700.0,174.2001,174.4394,173.9009,174.1502,4700.0
2012-11-26 15:20:00,174.66,174.87,173.95,174.56,27700.0,174.1901,174.3996,173.482,174.0904,27700.0
2012-11-26 15:30:00,174.5,174.99,174.41,174.98,11800.0,174.0305,174.5192,173.9408,174.5093,11800.0
2012-11-26 15:40:00,174.97,175.21,174.59,174.94,40100.0,174.4993,174.7386,174.1203,174.4694,40100.0
2012-11-26 15:50:00,175.0,175.18,174.25,174.25,91600.0,174.5292,174.7087,173.7812,173.7812,91600.0
2012-11-27 09:30:00,173.37,174.2,172.0,173.56,20900.0,172.9036,173.7314,171.5373,173.0931,20900.0
2012-11-27 09:40:00,173.62,173.62,173.11,173.49,36200.0,173.1529,173.1529,172.6443,173.0233,36200.0
2012-11-27 09:50:00,173.64,174.73,173.51,174.73,38900.0,173.1729,174.2599,173.0432,174.2599,38900.0
2012-11-27 10:00:00,174.74,175.0,174.14,174.56,38400.0,174.2699,174.5292,173.6715,174.0904,38400.0
2012-11-27 10:10:00,174.55,175.45,174.33,174.62,36500.0,174.0804,174.978,173.861,174.1502,36500.0
2012-11-27 10:20:00,174.53,175.69,174.49,175.0,55100.0,174.0605,175.2173,174.0206,174.5292,55100.0
2012-11-27 10:30:00,174.96,175.53,174.65,174.91,18700.0,174.4893,175.0578,174.1801,174.4394,18700.0
2012-11-27 10:40:00,175.17,175.17,174.25,174.5,21600.0,174.6987,174.6987,173.7812,174.0305,21600.0
2012-11-27 10:50:00,174.5,174.71,174.36,174.5,22100.0,174.0305,174.24,173.8909,174.0305,22100.0
2012-11-27 11:00:00,174.5,174.9,174.49,174.75,19700.0,174.0305,174.4295,174.0206,174.2799,19700.0
2012-11-27 11:10:00,174.79,174.79,174.22,174.5,12000.0,174.3198,174.3198,173.7513,174.0305,12000.0
2012-11-27 11:20:00,174.4,174.59,174.27,174.27,15900.0,173.9308,174.1203,173.8012,173.8012,15900.0
2012-11-27 11:30:00,174.06,174.77,173.7,174.44,35100.0,173.5917,174.2998,173.2327,173.9707,35100.0
2012-11-27 11:40:00,174.53,174.81,174.3,174.63,16600.0,174.0605,174.3397,173.8311,174.1602,16600.0
2012-11-27 11:50:00,174.73,175.17,174.64,174.85,19100.0,174.2599,174.6987,174.1702,174.3796,19100.0
2012-11-27 12:00:00,174.64,175.02,174.64,174.91,11100.0,174.1702,174.5491,174.1702,174.4394,11100.0
2012-11-27 12:10:00,174.9,174.99,174.66,174.95,4300.0,174.4295,174.5192,174.1901,174.4793,4300.0
2012-11-27 12:20:00,174.97,175.09,174.89,175.0,37800.0,174.4993,174.619,174.4195,174.5292,37800.0
2012-11-27 12:30:00,175.0,175.05,174.75,174.86,46300.0,174.5292,174.5791,174.2799,174.3896,46300.0
2012-11-27 12:40:00,174.87,175.46,174.85,175.46,16100.0,174.3996,174.988,174.3796,174.988,16100.0
2012-11-27 12:50:00,175.4,175.9,175.17,175.67,12000.0,174.9281,175.4268,174.6987,175.1974,12000.0
2012-11-27 13:00:00,175.82,176.57,175.7,176.16,28400.0,175.347,176.095,175.2273,175.6861,28400.0
2012-11-27 13:10:00,176.35,176.41,174.58,174.87,23300.0,175.8756,175.9354,174.1103,174.3996,23300.0
2012-11-27 13:20:00,174.84,175.0,174.56,174.56,6200.0,174.3696,174.5292,174.0904,174.0904,6200.0
2012-11-27 13:30:00,174.7,174.79,173.78,174.51,10900.0,174.23,174.3198,173.3125,174.0405,10900.0
2012-11-27 13:40:00,174.51,174.58,174.11,174.5,7800.0,174.0405,174.1103,173.6416,174.0305,7800.0
2012-11-27 13:50:00,174.5,174.61,174.38,174.45,4900.0,174.0305,174.1403,173.9109,173.9807,4900.0
2012-11-27 14:00:00,174.56,174.59,174.27,174.4,9400.0,174.0904,174.1203,173.8012,173.9308,9400.0
2012-11-27 14:10:00,174.5,174.62,174.41,174.49,2900.0,174.0305,174.1502,173.9408,174.0206,2900.0
2012-11-27 14:20:00,174.5,174.5,173.93,173.99,11800.0,174.0305,174.0305,173.4621,173.5219,11800.0
2012-11-27 14:30:00,174.23,174.32,173.8,174.03,6900.0,173.7613,173.851,173.3324,173.5618,6900.0
2012-11-27 14:40:00,173.98,174.12,173.63,173.72,4800.0,173.5119,173.6516,173.1629,173.2526,4800.0
2012-11-27 14:50:00,173.63,174.54,173.63,174.5,8200.0,173.1629,174.0704,173.1629,174.0305,8200.0
2012-11-27 15:00:00,174.54,174.84,174.37,174.68,9800.0,174.0704,174.3696,173.9009,174.2101,9800.0
2012-11-27 15:10:00,174.74,174.74,173.9,173.9,8900.0,174.2699,174.2699,173.4322,173.4322,8900.0
2012-11-27 15:20:00,173.9,174.7,173.82,174.47,23100.0,173.4322,174.23,173.3524,174.0006,23100.0
2012-11-27 15:30:00,174.52,174.74,174.2,174.43,17200.0,174.0505,174.2699,173.7314,173.9607,17200.0
2012-11-27 15:40:00,174.47,174.85,174.28,174.76,27100.0,174.0006,174.3796,173.8111,174.2898,27100.0
2012-11-27 15:50:00,174.76,175.14,174.17,174.73,77500.0,174.2898,174.6688,173.7014,174.2599,77500.0
2012-11-28 09:30:00,173.31,174.31,171.1,172.6,22100.0,172.8437,173.8411,170.6397,172.1357,22100.0
2012-11-28 09:40:00,172.15,174.57,172.15,173.19,11500.0,171.6869,174.1004,171.6869,172.7241,11500.0
2012-11-28 09:50:00,173.03,173.75,172.9,172.99,12500.0,172.5645,173.2826,172.4349,172.5246,12500.0
2012-11-28 10:00:00,172.92,172.93,171.5,171.73,13700.0,172.4548,172.4648,171.0386,171.268,13700.0
2012-11-28 10:10:00,171.69,172.82,171.59,172.62,14900.0,171.2281,172.3551,171.1284,172.1556,14900.0
2012-11-28 10:20:00,172.49,173.78,172.49,173.54,18100.0,172.026,173.3125,172.026,173.0731,18100.0
2012-11-28 10:30:00,173.44,173.65,172.94,173.5,7300.0,172.9734,173.1828,172.4747,173.0332,7300.0
2012-11-28 10:40:00,173.49,173.49,172.46,172.77,3800.0,173.0233,173.0233,171.996,172.3052,3800.0
2012-11-28 10:50:00,172.97,172.97,171.72,172.22,12000.0,172.5047,172.5047,171.258,171.7567,12000.0
2012-11-28 11:00:00,172.21,172.9,172.21,172.58,4900.0,171.7467,172.4349,171.7467,172.1157,4900.0
2012-11-28 11:10:00,172.61,173.36,172.36,173.36,5800.0,172.1456,172.8936,171.8963,172.8936,5800.0
2012-11-28 11:20:00,173.45,173.99,173.02,173.7,11200.0,172.9834,173.5219,172.5545,173.2327,11200.0
2012-11-28 11:30:00,173.38,173.63,173.21,173.62,4100.0,172.9136,173.1629,172.744,173.1529,4100.0
2012-11-28 11:40:00,173.28,173.73,173.28,173.61,6200.0,172.8138,173.2626,172.8138,173.1429,6200.0
2012-11-28 11:50:00,173.59,173.86,173.3,173.41,5500.0,173.123,173.3923,172.8338,172.9435,5500.0
2012-11-28 12:00:00,173.49,173.52,173.09,173.5,2600.0,173.0233,173.0532,172.6243,173.0332,2600.0
2012-11-28 12:10:00,173.17,173.99,173.17,173.92,5700.0,172.7041,173.5219,172.7041,173.4521,5700.0
2012-11-28 12:20:00,173.73,173.98,173.69,173.69,700.0,173.2626,173.5119,173.2227,173.2227,700.0
2012-11-28 12:30:00,173.82,174.59,173.69,174.59,15000.0,173.3524,174.1203,173.2227,174.1203,15000.0
2012-11-28 12:40:00,174.1,174.4,174.1,174.19,800.0,173.6316,173.9308,173.6316,173.7214,800.0
2012-11-28 12:50:00,174.19,174.5,173.98,174.5,4600.0,173.7214,174.0305,173.5119,174.0305,4600.0
2012-11-28 13:00:00,174.01,174.41,173.9,174.34,7300.0,173.5419,173.9408,173.4322,173.871,7300.0
2012-11-28 13:10:00,173.94,174.62,173.86,173.98,8400.0,173.4721,174.1502,173.3923,173.5119,8400.0
2012-11-28 13:20:00,173.96,174.6,173.69,174.36,7700.0,173.492,174.1303,173.2227,173.8909,7700.0
2012-11-28 13:30:00,174.29,174.78,174.06,174.7,5500.0,173.8211,174.3098,173.5917,174.23,5500.0
2012-11-28 13:40:00,174.79,174.79,174.32,174.34,9100.0,174.3198,174.3198,173.851,173.871,9100.0
2012-11-28 13:50:00,174.5,174.64,174.15,174.45,5600.0,174.0305,174.1702,173.6815,173.9807,5600.0
2012-11-28 14:00:00,174.44,174.5,174.1,174.12,6700.0,173.9707,174.0305,173.6316,173.6516,6700.0
2012-11-28 14:10:00,174.15,174.61,174.07,174.5,7800.0,173.6815,174.1403,173.6017,174.0305,7800.0
2012-11-28 14:20:00,174.34,174.5,173.68,174.26,14200.0,173.871,174.0305,173.2128,173.7912,14200.0
2012-11-28 14:30:00,174.38,174.42,173.96,174.06,4500.0,173.9109,173.9508,173.492,173.5917,4500.0
2012-11-28 14:40:00,174.12,174.41,174.11,174.13,2400.0,173.6516,173.9408,173.6416,173.6615,2400.0
2012-11-28 14:50:00,174.2,174.3,173.74,174.23,8000.0,173.7314,173.8311,173.2726,173.7613,8000.0
2012-11-28 15:00:00,174.28,174.55,174.1,174.49,4700.0,173.8111,174.0804,173.6316,174.0206,4700.0
2012-11-28 15:10:00,174.57,174.93,174.31,174.43,9400.0,174.1004,174.4594,173.8411,173.9607,9400.0
2012-11-28 15:20:00,174.64,174.81,174.46,174.8,15900.0,174.1702,174.3397,173.9907,174.3297,15900.0
2012-11-28 15:30:00,174.76,175.03,174.69,174.9,30200.0,174.2898,174.5591,174.22,174.4295,30200.0
2012-11-28 15:40:00,174.95,175.07,174.74,174.88,12100.0,174.4793,174.599,174.2699,174.4095,12100.0
2012-11-28 15:50:00,174.8,175.22,174.65,174.91,39600.0,174.3297,174.7486,174.1801,174.4394,39600.0
2012-11-29 09:30:00,175.99,180.0,175.45,178.76,105400.0,175.5165,179.5158,174.978,178.2791,105400.0
2012-11-29 09:40:00,178.85,180.46,178.44,179.65,79000.0,178.3688,179.9745,177.9599,179.1667,79000.0
2012-11-29 09:50:00,179.55,181.6,179.29,181.1,67900.0,179.067,181.1114,178.8077,180.6128,67900.0
2012-11-29 10:00:00,181.29,182.0,180.39,180.85,68500.0,180.8023,181.5104,179.9047,180.3635,68500.0
2012-11-29 10:10:00,180.67,182.0,180.32,181.92,68000.0,180.1839,181.5104,179.8349,181.4306,68000.0
2012-11-29 10:20:00,182.0,182.27,180.44,180.73,65900.0,181.5104,181.7796,179.9546,180.2438,65900.0
2012-11-29 10:30:00,180.56,181.07,178.97,180.07,32000.0,180.0742,180.5829,178.4885,179.5856,32000.0
2012-11-29 10:40:00,180.3,182.63,180.15,182.44,36800.0,179.8149,182.1387,179.6653,181.9492,36800.0
2012-11-29 10:50:00,182.43,182.89,181.46,182.45,46300.0,181.9392,182.398,180.9718,181.9592,46300.0
2012-11-29 11:00:00,182.74,183.63,181.78,183.5,36400.0,182.2484,183.136,181.291,183.0063,36400.0
2012-11-29 11:10:00,183.49,184.72,183.1,184.45,63900.0,182.9964,184.2231,182.6074,183.9538,63900.0
2012-11-29 11:20:00,184.67,185.57,184.4,185.48,63500.0,184.1732,185.0708,183.9039,184.981,63500.0
2012-11-29 11:30:00,185.62,185.62,183.9,183.9,60900.0,185.1206,185.1206,183.4053,183.4053,60900.0
2012-11-29 11:40:00,184.01,184.36,182.85,183.53,47400.0,183.515,183.864,182.3581,183.0363,47400.0
2012-11-29 11:50:00,183.62,184.62,183.06,183.48,50800.0,183.126,184.1233,182.5675,182.9864,50800.0
2012-11-29 12:00:00,183.2,183.82,182.74,182.81,19600.0,182.7071,183.3255,182.2484,182.3182,19600.0
2012-11-29 12:10:00,183.18,184.7,183.0,184.4,20500.0,182.6872,184.2031,182.5077,183.9039,20500.0
2012-11-29 12:20:00,184.33,184.54,183.96,184.23,11000.0,183.8341,184.0435,183.4651,183.7344,11000.0
2012-11-29 12:30:00,184.29,185.54,184.29,185.54,24900.0,183.7942,185.0408,183.7942,185.0408,24900.0
2012-11-29 12:40:00,185.25,185.84,184.93,185.05,27400.0,184.7516,185.34,184.4325,184.5522,27400.0
2012-11-29 12:50:00,185.26,186.39,185.1,185.56,25000.0,184.7616,185.8886,184.602,185.0608,25000.0
2012-11-29 13:00:00,185.69,186.4,185.51,186.11,23600.0,185.1904,185.8985,185.0109,185.6093,23600.0
2012-11-29 13:10:00,186.03,187.07,185.83,186.86,24400.0,185.5295,186.5667,185.3301,186.3573,24400.0
2012-11-29 13:20:00,186.9,187.69,186.61,187.26,31900.0,186.3972,187.1851,186.108,186.7562,31900.0
2012-11-29 13:30:00,187.3,187.96,187.15,187.38,32400.0,186.7961,187.4543,186.6465,186.8759,32400.0
2012-11-29 13:40:00,187.4,187.82,186.84,187.67,27500.0,186.8958,187.3147,186.3374,187.1651,27500.0
2012-11-29 13:50:00,187.65,187.8,185.8,186.12,29500.0,187.1452,187.2948,185.3001,185.6193,29500.0
2012-11-29 14:00:00,185.96,186.64,185.71,186.14,17800.0,185.4597,186.1379,185.2104,185.6392,17800.0
2012-11-29 14:10:00,186.15,187.49,186.14,187.3,29200.0,185.6492,186.9856,185.6392,186.7961,29200.0
2012-11-29 14:20:00,187.2,187.48,186.74,187.19,55400.0,186.6964,186.9756,186.2376,186.6864,55400.0
2012-11-29 14:30:00,187.17,188.12,187.07,187.63,64600.0,186.6665,187.6139,186.5667,187.1252,64600.0
2012-11-29 14:40:00,187.62,188.93,187.62,188.67,41300.0,187.1153,188.4217,187.1153,188.1624,41300.0
2012-11-29 14:50:00,188.58,188.95,188.03,188.42,30100.0,188.0727,188.4417,187.5241,187.9131,30100.0
2012-11-29 15:00:00,188.35,188.95,188.3,188.49,27200.0,187.8433,188.4417,187.7934,187.9829,27200.0
2012-11-29 15:10:00,188.47,188.68,187.59,187.97,41800.0,187.963,188.1724,187.0853,187.4643,41800.0
2012-11-29 15:20:00,187.94,188.64,187.39,187.4,62600.0,187.4344,188.1325,186.8859,186.8958,62600.0
2012-11-29 15:30:00,187.49,188.15,187.1,187.75,45000.0,186.9856,187.6438,186.5967,187.2449,45000.0
2012-11-29 15:40:00,187.77,187.97,187.26,187.45,46600.0,187.2648,187.4643,186.7562,186.9457,46600.0
2012-11-29 15:50:00,187.43,187.81,187.13,187.67,100100.0,186.9258,187.3047,186.6266,187.1651,100100.0
2012-11-30 09:30:00,186.0,186.15,180.4,181.27,93200.0,185.4996,185.6492,179.9147,180.7823,93200.0
2012-11-30 09:40:00,181.35,184.33,181.29,183.99,104600.0,180.8621,183.8341,180.8023,183.495,104600.0
2012-11-30 09:50:00,184.28,184.7,183.21,183.68,31100.0,183.7842,184.2031,182.7171,183.1859,31100.0
2012-11-30 10:00:00,183.74,184.54,182.01,182.01,24000.0,183.2457,184.0435,181.5203,181.5203,24000.0
2012-11-30 10:10:00,182.05,183.05,181.85,182.79,42100.0,181.5602,182.5575,181.3608,182.2982,42100.0
2012-11-30 10:20:00,182.59,182.78,181.29,182.25,48600.0,182.0988,182.2883,180.8023,181.7597,48600.0
2012-11-30 10:30:00,181.92,182.44,181.58,182.39,29600.0,181.4306,181.9492,181.0915,181.8993,29600.0
2012-11-30 10:40:00,182.38,182.38,181.47,181.59,24200.0,181.8893,181.8893,180.9818,181.1015,24200.0
2012-11-30 10:50:00,181.59,181.69,180.73,181.5,20400.0,181.1015,181.2012,180.2438,181.0117,20400.0
2012-11-30 11:00:00,181.72,181.72,180.52,180.64,20600.0,181.2311,181.2311,180.0344,180.154,20600.0
2012-11-30 11:10:00,180.74,180.84,179.49,179.59,39800.0,180.2538,180.3535,179.0071,179.1069,39800.0
2012-11-30 11:20:00,179.44,180.99,178.83,180.65,43300.0,178.9573,180.5031,178.3489,180.164,43300.0
2012-11-30 11:30:00,180.46,181.28,179.8,180.14,26600.0,179.9745,180.7923,179.3163,179.6554,26600.0
2012-11-30 11:40:00,180.17,181.0,179.64,180.98,22700.0,179.6853,180.5131,179.1567,180.4931,22700.0
2012-11-30 11:50:00,180.91,180.95,180.02,180.61,12200.0,180.4233,180.4632,179.5357,180.1241,12200.0
2012-11-30 12:00:00,180.82,181.05,180.13,180.4,17000.0,180.3335,180.5629,179.6454,179.9147,17000.0
2012-11-30 12:10:00,180.47,180.9,180.31,180.65,7300.0,179.9845,180.4133,179.8249,180.164,7300.0
2012-11-30 12:20:00,180.49,181.02,180.49,180.71,15200.0,180.0044,180.533,180.0044,180.2238,15200.0
2012-11-30 12:30:00,180.7,180.98,180.4,180.94,8500.0,180.2139,180.4931,179.9147,180.4532,8500.0
2012-11-30 12:40:00,180.75,180.85,179.83,179.83,23700.0,180.2637,180.3635,179.3462,179.3462,23700.0
2012-11-30 12:50:00,180.05,180.59,179.85,180.21,7800.0,179.5656,180.1042,179.3662,179.7252,7800.0
2012-11-30 13:00:00,180.25,181.07,180.25,180.67,20300.0,179.7651,180.5829,179.7651,180.1839,20300.0
2012-11-30 13:10:00,180.58,181.19,180.58,180.79,23700.0,180.0942,180.7026,180.0942,180.3036,23700.0
2012-11-30 13:20:00,180.74,181.09,180.6,180.79,28000.0,180.2538,180.6028,180.1141,180.3036,28000.0
2012-11-30 13:30:00,180.94,180.97,180.62,180.96,8700.0,180.4532,180.4831,180.1341,180.4732,8700.0
2012-11-30 13:40:00,180.96,181.14,180.71,181.09,27700.0,180.4732,180.6527,180.2238,180.6028,27700.0
2012-11-30 13:50:00,181.1,181.1,180.75,180.75,14100.0,180.6128,180.6128,180.2637,180.2637,14100.0
2012-11-30 14:00:00,180.92,181.23,180.79,181.23,27700.0,180.4333,180.7424,180.3036,180.7424,27700.0
2012-11-30 14:10:00,181.22,181.22,180.9,180.97,11700.0,180.7325,180.7325,180.4133,180.4831,11700.0
2012-11-30 14:20:00,180.97,181.17,180.89,181.01,21100.0,180.4831,180.6826,180.4034,180.523,21100.0
2012-11-30 14:30:00,181.01,181.13,179.69,180.43,25900.0,180.523,180.6427,179.2066,179.9446,25900.0
2012-11-30 14:40:00,180.37,181.06,180.27,181.01,11300.0,179.8848,180.5729,179.785,180.523,11300.0
2012-11-30 14:50:00,181.01,181.06,180.41,180.88,15300.0,180.523,180.5729,179.9246,180.3934,15300.0
2012-11-30 15:00:00,180.78,181.05,180.47,180.66,28600.0,180.2937,180.5629,179.9845,180.174,28600.0
2012-11-30 15:10:00,180.59,181.12,178.97,179.83,35200.0,180.1042,180.6327,178.4885,179.3462,35200.0
2012-11-30 15:20:00,179.73,180.0,178.85,179.6,34700.0,179.2465,179.5158,178.3688,179.1168,34700.0
2012-11-30 15:30:00,179.79,179.91,178.89,178.92,41300.0,179.3063,179.426,178.4087,178.4387,41300.0
2012-11-30 15:40:00,179.05,181.01,178.96,180.4,76100.0,178.5683,180.523,178.4785,179.9147,76100.0
2012-11-30 15:50:00,180.21,180.34,176.55,176.56,382900.0,179.7252,179.8548,176.075,176.085,382900.0
2012-12-03 09:30:00,180.15,180.73,177.15,178.5,67900.0,179.6653,180.2438,176.6734,178.0198,67900.0
2012-12-03 09:40:00,178.5,179.5,176.07,176.19,35300.0,178.0198,179.0171,175.5963,175.716,35300.0
2012-12-03 09:50:00,176.5,177.72,176.25,177.18,25000.0,176.0252,177.2419,175.7758,176.7033,25000.0
2012-12-03 10:00:00,177.08,177.69,176.35,177.05,36300.0,176.6036,177.212,175.8756,176.5737,36300.0
2012-12-03 10:10:00,177.26,178.37,177.26,177.99,15100.0,176.7831,177.8901,176.7831,177.5112,15100.0
2012-12-03 10:20:00,177.95,178.03,177.36,177.77,12400.0,177.4713,177.5511,176.8829,177.2918,12400.0
2012-12-03 10:30:00,177.7,177.92,177.21,177.25,18400.0,177.2219,177.4413,176.7333,176.7732,18400.0
2012-12-03 10:40:00,177.46,178.04,177.04,177.86,17500.0,176.9826,177.561,176.5637,177.3815,17500.0
2012-12-03 10:50:00,177.7,179.13,177.7,178.8,38100.0,177.2219,178.6481,177.2219,178.319,38100.0
2012-12-03 11:00:00,179.05,179.93,178.64,179.7,27100.0,178.5683,179.4459,178.1594,179.2166,27100.0
2012-12-03 11:10:00,179.66,180.37,179.41,180.19,30700.0,179.1767,179.8848,178.9273,179.7052,30700.0
2012-12-03 11:20:00,180.36,180.55,179.67,180.25,23300.0,179.8748,180.0643,179.1866,179.7651,23300.0
2012-12-03 11:30:00,180.15,180.77,180.09,180.42,28000.0,179.6653,180.2837,179.6055,179.9346,28000.0
2012-12-03 11:40:00,180.58,181.56,180.52,181.53,34900.0,180.0942,181.0716,180.0344,181.0416,34900.0
2012-12-03 11:50:00,181.53,181.64,180.46,180.81,37300.0,181.0416,181.1513,179.9745,180.3236,37300.0
2012-12-03 12:00:00,180.89,181.0,179.45,179.87,14700.0,180.4034,180.5131,178.9672,179.3861,14700.0
2012-12-03 12:10:00,179.86,180.96,179.63,180.65,9200.0,179.3761,180.4732,179.1467,180.164,9200.0
2012-12-03 12:20:00,180.77,181.0,179.93,180.36,7800.0,180.2837,180.5131,179.4459,179.8748,7800.0
2012-12-03 12:30:00,180.31,180.98,180.13,180.98,4600.0,179.8249,180.4931,179.6454,180.4931,4600.0
2012-12-03 12:40:00,180.84,182.0,180.61,180.9,17500.0,180.3535,181.5104,180.1241,180.4133,17500.0
2012-12-03 12:50:00,180.69,181.35,179.9,180.15,12900.0,180.2039,180.8621,179.416,179.6653,12900.0
2012-12-03 13:00:00,180.05,180.97,179.63,180.61,5800.0,179.5656,180.4831,179.1467,180.1241,5800.0
2012-12-03 13:10:00,180.37,181.14,180.32,180.98,8700.0,179.8848,180.6527,179.8349,180.4931,8700.0
2012-12-03 13:20:00,180.92,181.06,180.46,180.84,11900.0,180.4333,180.5729,179.9745,180.3535,11900.0
2012-12-03 13:30:00,180.84,180.94,180.0,180.41,8700.0,180.3535,180.4532,179.5158,179.9246,8700.0
2012-12-03 13:40:00,180.87,180.89,179.66,180.14,28600.0,180.3834,180.4034,179.1767,179.6554,28600.0
2012-12-03 13:50:00,180.15,180.9,179.77,180.9,8200.0,179.6653,180.4133,179.2864,180.4133,8200.0
2012-12-03 14:00:00,180.68,181.18,180.65,180.96,12700.0,180.1939,180.6926,180.164,180.4732,12700.0
2012-12-03 14:10:00,181.23,181.23,180.79,181.0,9000.0,180.7424,180.7424,180.3036,180.5131,9000.0
2012-12-03 14:20:00,181.0,181.08,180.44,180.77,18500.0,180.5131,180.5928,179.9546,180.2837,18500.0
2012-12-03 14:30:00,180.9,181.05,180.65,180.85,16500.0,180.4133,180.5629,180.164,180.3635,16500.0
2012-12-03 14:40:00,180.81,181.0,180.55,180.91,7900.0,180.3236,180.5131,180.0643,180.4233,7900.0
2012-12-03 14:50:00,180.9,181.04,180.67,181.0,16900.0,180.4133,180.553,180.1839,180.5131,16900.0
2012-12-03 15:00:00,181.0,181.07,180.0,180.87,30500.0,180.5131,180.5829,179.5158,180.3834,30500.0
2012-12-03 15:10:00,180.88,181.05,180.7,180.88,16400.0,180.3934,180.5629,180.2139,180.3934,16400.0
2012-12-03 15:20:00,180.79,180.96,180.61,180.7,13800.0,180.3036,180.4732,180.1241,180.2139,13800.0
2012-12-03 15:30:00,180.85,181.02,180.45,180.98,30300.0,180.3635,180.533,179.9645,180.4931,30300.0
2012-12-03 15:40:00,181.0,181.04,180.77,180.77,40700.0,180.5131,180.553,180.2837,180.2837,40700.0
2012-12-03 15:50:00,180.79,181.0,180.29,180.72,67200.0,180.3036,180.5131,179.805,180.2338,67200.0
2012-12-04 09:30:00,180.3,180.77,178.7,180.24,16800.0,179.8149,180.2837,178.2192,179.7551,16800.0
2012-12-04 09:40:00,180.33,180.45,178.99,179.54,9600.0,179.8449,179.9645,178.5085,179.057,9600.0
2012-12-04 09:50:00,179.87,180.38,178.77,178.77,8500.0,179.3861,179.8947,178.2891,178.2891,8500.0
2012-12-04 10:00:00,178.82,180.14,178.24,179.93,17900.0,178.3389,179.6554,177.7605,179.4459,17900.0
2012-12-04 10:10:00,179.79,179.87,178.04,178.87,9500.0,179.3063,179.3861,177.561,178.3888,9500.0
2012-12-04 10:20:00,178.82,178.83,178.0,178.0,21100.0,178.3389,178.3489,177.5211,177.5211,21100.0
2012-12-04 10:30:00,178.05,178.38,177.75,178.01,21600.0,177.571,177.9001,177.2718,177.5311,21600.0
2012-12-04 10:40:00,178.0,179.62,177.71,179.62,16600.0,177.5211,179.1368,177.2319,179.1368,16600.0
2012-12-04 10:50:00,179.27,179.58,178.49,178.89,7700.0,178.7877,179.0969,178.0098,178.4087,7700.0
2012-12-04 11:00:00,178.91,178.96,178.0,178.49,7600.0,178.4287,178.4785,177.5211,178.0098,7600.0
2012-12-04 11:10:00,178.49,179.59,178.37,179.23,11100.0,178.0098,179.1069,177.8901,178.7478,11100.0
2012-12-04 11:20:00,179.27,179.51,178.97,179.13,8400.0,178.7877,179.0271,178.4885,178.6481,8400.0
2012-12-04 11:30:00,179.2,179.72,179.1,179.38,16300.0,178.7179,179.2365,178.6182,178.8974,16300.0
2012-12-04 11:40:00,179.37,179.95,179.28,179.3,11400.0,178.8874,179.4659,178.7977,178.8176,11400.0
2012-12-04 11:50:00,179.4,179.78,179.31,179.46,12500.0,178.9174,179.2963,178.8276,178.9772,12500.0
2012-12-04 12:00:00,179.58,179.59,178.77,179.41,12000.0,179.0969,179.1069,178.2891,178.9273,12000.0
2012-12-04 12:10:00,179.41,179.55,178.95,179.0,31800.0,178.9273,179.067,178.4686,178.5184,31800.0
2012-12-04 12:20:00,178.66,178.95,178.21,178.95,8900.0,178.1794,178.4686,177.7306,178.4686,8900.0
2012-12-04 12:30:00,178.83,178.83,178.6,178.78,1300.0,178.3489,178.3489,178.1195,178.299,1300.0
2012-12-04 12:40:00,178.4,178.92,178.33,178.82,4000.0,177.9201,178.4387,177.8502,178.3389,4000.0
2012-12-04 12:50:00,178.97,179.03,178.61,178.75,4300.0,178.4885,178.5484,178.1295,178.2691,4300.0
2012-12-04 13:00:00,178.78,179.37,178.72,179.34,5600.0,178.299,178.8874,178.2392,178.8575,5600.0
2012-12-04 13:10:00,179.2,179.2,178.77,178.95,6200.0,178.7179,178.7179,178.2891,178.4686,6200.0
2012-12-04 13:20:00,178.94,178.96,178.38,178.41,6600.0,178.4586,178.4785,177.9001,177.93,6600.0
2012-12-04 13:30:00,178.68,179.6,178.68,179.44,15900.0,178.1993,179.1168,178.1993,178.9573,15900.0
2012-12-04 13:40:00,179.56,179.81,179.35,179.75,9100.0,179.0769,179.3263,178.8675,179.2664,9100.0
2012-12-04 13:50:00,179.5,180.18,179.46,179.46,13200.0,179.0171,179.6953,178.9772,178.9772,13200.0
2012-12-04 14:00:00,179.7,180.27,179.6,180.25,8400.0,179.2166,179.785,179.1168,179.7651,8400.0
2012-12-04 14:10:00,180.3,180.76,180.02,180.42,10500.0,179.8149,180.2737,179.5357,179.9346,10500.0
2012-12-04 14:20:00,180.46,181.13,180.27,180.27,12500.0,179.9745,180.6427,179.785,179.785,12500.0
2012-12-04 14:30:00,180.45,180.67,180.17,180.39,13300.0,179.9645,180.1839,179.6853,179.9047,13300.0
2012-12-04 14:40:00,180.64,181.06,180.55,180.81,11200.0,180.154,180.5729,180.0643,180.3236,11200.0
2012-12-04 14:50:00,180.7,180.99,180.4,180.7,15600.0,180.2139,180.5031,179.9147,180.2139,15600.0
2012-12-04 15:00:00,180.68,181.03,180.68,180.7,28300.0,180.1939,180.543,180.1939,180.2139,28300.0
2012-12-04 15:10:00,180.86,181.12,180.45,180.88,32400.0,180.3734,180.6327,179.9645,180.3934,32400.0
2012-12-04 15:20:00,180.84,180.9,180.35,180.85,15700.0,180.3535,180.4133,179.8648,180.3635,15700.0
2012-12-04 15:30:00,180.85,180.98,180.59,180.89,16400.0,180.3635,180.4931,180.1042,180.4034,16400.0
2012-12-04 15:40:00,180.78,181.01,180.57,180.92,63100.0,180.2937,180.523,180.0842,180.4333,63100.0
2012-12-04 15:50:00,180.94,181.21,180.6,180.76,51900.0,180.4532,180.7225,180.1141,180.2737,51900.0
2012-12-05 09:30:00,181.05,181.25,178.61,179.02,15600.0,180.5629,180.7624,178.1295,178.5384,15600.0
2012-12-05 09:40:00,179.2,180.29,178.26,178.8,37100.0,178.7179,179.805,177.7804,178.319,37100.0
2012-12-05 09:50:00,179.09,179.25,178.0,178.3,28500.0,178.6082,178.7678,177.5211,177.8203,28500.0
2012-12-05 10:00:00,178.3,179.02,178.0,178.86,17200.0,177.8203,178.5384,177.5211,178.3788,17200.0
2012-12-05 10:10:00,178.74,179.67,178.5,179.35,11400.0,178.2591,179.1866,178.0198,178.8675,11400.0
2012-12-05 10:20:00,179.57,180.39,179.2,179.33,8000.0,179.0869,179.9047,178.7179,178.8476,8000.0
2012-12-05 10:30:00,179.21,179.75,179.0,179.25,10200.0,178.7279,179.2664,178.5184,178.7678,10200.0
2012-12-05 10:40:00,179.03,179.06,178.78,179.03,3900.0,178.5484,178.5783,178.299,178.5484,3900.0
2012-12-05 10:50:00,178.68,180.12,178.68,180.12,23800.0,178.1993,179.6354,178.1993,179.6354,23800.0
2012-12-05 11:00:00,179.92,179.98,179.14,179.71,19200.0,179.436,179.4958,178.6581,179.2265,19200.0
2012-12-05 11:10:00,179.93,180.42,179.5,180.07,3600.0,179.4459,179.9346,179.0171,179.5856,3600.0
2012-12-05 11:20:00,180.06,180.98,180.05,180.56,11700.0,179.5756,180.4931,179.5656,180.0742,11700.0
2012-12-05 11:30:00,180.18,182.0,180.18,181.33,23000.0,179.6953,181.5104,179.6953,180.8422,23000.0
2012-12-05 11:40:00,181.69,181.9,181.28,181.28,8500.0,181.2012,181.4106,180.7923,180.7923,8500.0
2012-12-05 11:50:00,181.47,181.65,180.75,181.35,10100.0,180.9818,181.1613,180.2637,180.8621,10100.0
2012-12-05 12:00:00,181.39,182.15,181.32,181.5,13100.0,180.902,181.66,180.8322,181.0117,13100.0
2012-12-05 12:10:00,181.5,181.96,181.5,181.82,10300.0,181.0117,181.4705,181.0117,181.3309,10300.0
2012-12-05 12:20:00,181.85,182.44,181.56,182.32,16300.0,181.3608,181.9492,181.0716,181.8295,16300.0
2012-12-05 12:30:00,182.42,183.31,182.4,182.97,21400.0,181.9292,182.8168,181.9093,182.4778,21400.0
2012-12-05 12:40:00,182.82,183.41,182.28,182.49,24500.0,182.3282,182.9166,181.7896,181.9991,24500.0
2012-12-05 12:50:00,182.5,182.92,182.29,182.43,13100.0,182.009,182.4279,181.7996,181.9392,13100.0
2012-12-05 13:00:00,182.54,182.75,181.91,182.31,13100.0,182.0489,182.2584,181.4206,181.8195,13100.0
2012-12-05 13:10:00,182.31,182.88,182.16,182.82,6300.0,181.8195,182.388,181.6699,182.3282,6300.0
2012-12-05 13:20:00,182.81,183.59,182.69,182.98,11900.0,182.3182,183.0961,182.1985,182.4877,11900.0
2012-12-05 13:30:00,182.79,183.88,182.79,183.79,21000.0,182.2982,183.3853,182.2982,183.2956,21000.0
2012-12-05 13:40:00,183.83,183.88,183.09,183.8,10400.0,183.3354,183.3853,182.5974,183.3055,10400.0
2012-12-05 13:50:00,183.8,185.05,183.74,184.44,37300.0,183.3055,184.5522,183.2457,183.9438,37300.0
2012-12-05 14:00:00,184.5,184.72,183.87,184.22,15900.0,184.0036,184.2231,183.3753,183.7244,15900.0
2012-12-05 14:10:00,184.24,184.51,183.72,184.18,8300.0,183.7443,184.0136,183.2257,183.6845,8300.0
2012-12-05 14:20:00,183.81,184.25,183.8,183.9,19400.0,183.3155,183.7543,183.3055,183.4053,19400.0
2012-12-05 14:30:00,184.0,184.51,183.84,184.37,10900.0,183.505,184.0136,183.3454,183.874,10900.0
2012-12-05 14:40:00,184.33,184.86,184.33,184.74,21000.0,183.8341,184.3627,183.8341,184.243,21000.0
2012-12-05 14:50:00,184.74,185.26,184.58,184.88,36200.0,184.243,184.7616,184.0834,184.3826,36200.0
2012-12-05 15:00:00,184.89,185.14,184.75,185.11,19800.0,184.3926,184.6419,184.253,184.612,19800.0
2012-12-05 15:10:00,185.02,185.5,184.31,184.32,32600.0,184.5222,185.001,183.8142,183.8241,32600.0
2012-12-05 15:20:00,184.32,184.51,183.39,184.26,30000.0,183.8241,184.0136,182.8966,183.7643,30000.0
2012-12-05 15:30:00,184.28,186.13,184.19,185.8,94400.0,183.7842,185.6293,183.6945,185.3001,94400.0
2012-12-05 15:40:00,185.8,185.8,184.71,185.3,50700.0,185.3001,185.3001,184.2131,184.8015,50700.0
2012-12-05 15:50:00,185.29,185.77,184.64,185.24,93900.0,184.7915,185.2702,184.1433,184.7417,93900.0
2012-12-06 09:30:00,185.94,188.0,185.44,187.43,46900.0,185.4398,187.4942,184.9411,186.9258,46900.0
2012-12-06 09:40:00,187.43,187.87,186.39,187.8,27300.0,186.9258,187.3646,185.8886,187.2948,27300.0
2012-12-06 09:50:00,187.57,188.92,186.82,188.49,26500.0,187.0654,188.4118,186.3174,187.9829,26500.0
2012-12-06 10:00:00,188.45,188.48,186.75,186.93,29000.0,187.943,187.9729,186.2476,186.4271,29000.0
2012-12-06 10:10:00,186.8,186.8,184.0,184.55,21200.0,186.2975,186.2975,183.505,184.0535,21200.0
2012-12-06 10:20:00,184.54,185.51,184.3,184.99,30300.0,184.0435,185.0109,183.8042,184.4923,30300.0
2012-12-06 10:30:00,185.03,185.8,184.62,185.54,33500.0,184.5322,185.3001,184.1233,185.0408,33500.0
2012-12-06 10:40:00,185.5,186.48,185.4,186.34,10300.0,185.001,185.9783,184.9012,185.8387,10300.0
2012-12-06 10:50:00,186.33,186.33,185.01,185.49,11500.0,185.8287,185.8287,184.5123,184.991,11500.0
2012-12-06 11:00:00,185.25,185.79,184.88,185.0,6100.0,184.7516,185.2902,184.3826,184.5023,6100.0
2012-12-06 11:10:00,185.0,185.61,184.77,185.55,3600.0,184.5023,185.1107,184.2729,185.0508,3600.0
2012-12-06 11:20:00,185.49,185.75,185.47,185.51,3800.0,184.991,185.2503,184.971,185.0109,3800.0
2012-12-06 11:30:00,185.41,185.57,184.91,185.57,14700.0,184.9112,185.0708,184.4125,185.0708,14700.0
2012-12-06 11:40:00,185.47,185.7,184.9,185.0,26600.0,184.971,185.2004,184.4026,184.5023,26600.0
2012-12-06 11:50:00,185.01,185.2,184.62,184.67,8700.0,184.5123,184.7018,184.1233,184.1732,8700.0
2012-12-06 12:00:00,184.68,184.82,184.1,184.13,6900.0,184.1832,184.3228,183.6047,183.6346,6900.0
2012-12-06 12:10:00,184.16,184.75,184.14,184.21,6900.0,183.6646,184.253,183.6446,183.7144,6900.0
2012-12-06 12:20:00,184.4,184.4,182.81,182.83,26700.0,183.9039,183.9039,182.3182,182.3381,26700.0
2012-12-06 12:30:00,182.99,183.6,182.7,183.26,7300.0,182.4977,183.1061,182.2085,182.767,7300.0
2012-12-06 12:40:00,183.58,184.15,183.21,184.15,5200.0,183.0861,183.6546,182.7171,183.6546,5200.0
2012-12-06 12:50:00,184.17,184.17,183.5,183.5,3600.0,183.6745,183.6745,183.0063,183.0063,3600.0
2012-12-06 13:00:00,183.5,183.72,183.03,183.03,8600.0,183.0063,183.2257,182.5376,182.5376,8600.0
2012-12-06 13:10:00,183.01,183.7,183.0,183.58,13600.0,182.5177,183.2058,182.5077,183.0861,13600.0
2012-12-06 13:20:00,183.69,183.69,182.86,182.99,9400.0,183.1958,183.1958,182.3681,182.4977,9400.0
2012-12-06 13:30:00,182.82,182.93,182.23,182.5,32200.0,182.3282,182.4379,181.7398,182.009,32200.0
2012-12-06 13:40:00,182.54,182.93,182.23,182.9,10600.0,182.0489,182.4379,181.7398,182.408,10600.0
2012-12-06 13:50:00,183.0,183.29,182.25,182.53,16300.0,182.5077,182.7969,181.7597,182.0389,16300.0
2012-12-06 14:00:00,182.46,183.0,182.23,182.78,12800.0,181.9691,182.5077,181.7398,182.2883,12800.0
2012-12-06 14:10:00,182.96,183.24,182.25,182.37,14400.0,182.4678,182.747,181.7597,181.8794,14400.0
2012-12-06 14:20:00,182.37,182.81,182.22,182.33,16200.0,181.8794,182.3182,181.7298,181.8395,16200.0
2012-12-06 14:30:00,182.35,182.79,181.95,182.38,21000.0,181.8594,182.2982,181.4605,181.8893,21000.0
2012-12-06 14:40:00,182.12,182.45,181.22,181.46,21000.0,181.63,181.9592,180.7325,180.9718,21000.0
2012-12-06 14:50:00,181.46,181.86,180.64,181.24,32800.0,180.9718,181.3707,180.154,180.7524,32800.0
2012-12-06 15:00:00,181.24,182.26,180.89,182.24,32000.0,180.7524,181.7697,180.4034,181.7497,32000.0
2012-12-06 15:10:00,182.37,182.37,181.18,181.76,16700.0,181.8794,181.8794,180.6926,181.271,16700.0
2012-12-06 15:20:00,181.75,182.25,181.36,181.49,32000.0,181.261,181.7597,180.8721,181.0017,32000.0
2012-12-06 15:30:00,181.47,182.39,181.38,182.03,38100.0,180.9818,181.8993,180.892,181.5403,38100.0
2012-12-06 15:40:00,182.18,182.26,181.24,181.48,44500.0,181.6899,181.7697,180.7524,180.9918,44500.0
2012-12-06 15:50:00,181.66,181.89,181.44,181.76,43200.0,181.1713,181.4007,180.9519,181.271,43200.0
2012-12-07 09:30:00,179.47,179.98,178.7,179.22,60400.0,178.9872,179.4958,178.2192,178.7379,60400.0
2012-12-07 09:40:00,179.12,179.54,178.76,179.09,23700.0,178.6381,179.057,178.2791,178.6082,23700.0
2012-12-07 09:50:00,178.87,179.13,178.0,178.75,42100.0,178.3888,178.6481,177.5211,178.2691,42100.0
2012-12-07 10:00:00,178.75,179.54,178.02,179.22,30500.0,178.2691,179.057,177.5411,178.7379,30500.0
2012-12-07 10:10:00,179.11,181.84,179.11,181.75,21200.0,178.6281,181.3508,178.6281,181.261,21200.0
2012-12-07 10:20:00,181.18,182.11,180.74,181.21,10900.0,180.6926,181.6201,180.2538,180.7225,10900.0
2012-12-07 10:30:00,181.22,181.24,180.0,180.98,8700.0,180.7325,180.7524,179.5158,180.4931,8700.0
2012-12-07 10:40:00,181.23,181.87,180.57,180.57,12800.0,180.7424,181.3807,180.0842,180.0842,12800.0
2012-12-07 10:50:00,180.56,180.97,180.13,180.62,23500.0,180.0742,180.4831,179.6454,180.1341,23500.0
2012-12-07 11:00:00,180.64,180.9,180.21,180.86,12500.0,180.154,180.4133,179.7252,180.3734,12500.0
2012-12-07 11:10:00,180.86,181.43,179.69,179.8,32700.0,180.3734,180.9419,179.2066,179.3163,32700.0
2012-12-07 11:20:00,179.77,180.43,179.3,180.43,7300.0,179.2864,179.9446,178.8176,179.9446,7300.0
2012-12-07 11:30:00,180.37,180.85,179.95,180.49,8500.0,179.8848,180.3635,179.4659,180.0044,8500.0
2012-12-07 11:40:00,179.94,180.5,179.85,180.32,9100.0,179.4559,180.0144,179.3662,179.8349,9100.0
2012-12-07 11:50:00,179.97,180.28,179.54,179.54,4700.0,179.4858,179.795,179.057,179.057,4700.0
2012-12-07 12:00:00,179.8,180.5,179.65,180.37,6800.0,179.3163,180.0144,179.1667,179.8848,6800.0
2012-12-07 12:10:00,180.49,180.5,180.1,180.4,6400.0,180.0044,180.0144,179.6155,179.9147,6400.0
2012-12-07 12:20:00,180.36,180.5,180.18,180.18,5700.0,179.8748,180.0144,179.6953,179.6953,5700.0
2012-12-07 12:30:00,180.44,180.55,180.36,180.47,6100.0,179.9546,180.0643,179.8748,179.9845,6100.0
2012-12-07 12:40:00,180.37,180.84,180.29,180.72,7400.0,179.8848,180.3535,179.805,180.2338,7400.0
2012-12-07 12:50:00,180.7,180.84,180.08,180.53,8800.0,180.2139,180.3535,179.5955,180.0443,8800.0
2012-12-07 13:00:00,180.54,180.78,180.35,180.46,6300.0,180.0543,180.2937,179.8648,179.9745,6300.0
2012-12-07 13:10:00,180.55,180.55,179.96,180.0,6000.0,180.0643,180.0643,179.4759,179.5158,6000.0
2012-12-07 13:20:00,180.17,180.32,179.74,180.24,5200.0,179.6853,179.8349,179.2565,179.7551,5200.0
2012-12-07 13:30:00,180.12,180.39,179.8,180.12,6600.0,179.6354,179.9047,179.3163,179.6354,6600.0
2012-12-07 13:40:00,180.2,180.31,179.95,180.16,10500.0,179.7152,179.8249,179.4659,179.6753,10500.0
2012-12-07 13:50:00,180.28,180.53,179.92,180.23,8200.0,179.795,180.0443,179.436,179.7451,8200.0
2012-12-07 14:00:00,180.17,180.17,179.52,179.88,6000.0,179.6853,179.6853,179.037,179.3961,6000.0
2012-12-07 14:10:00,179.93,180.39,179.9,180.39,8600.0,179.4459,179.9047,179.416,179.9047,8600.0
2012-12-07 14:20:00,180.39,180.75,180.38,180.69,9000.0,179.9047,180.2637,179.8947,180.2039,9000.0
2012-12-07 14:30:00,180.8,181.08,180.73,180.91,8200.0,180.3136,180.5928,180.2438,180.4233,8200.0
2012-12-07 14:40:00,180.95,181.18,180.59,180.59,13800.0,180.4632,180.6926,180.1042,180.1042,13800.0
2012-12-07 14:50:00,180.55,181.02,180.29,180.69,12800.0,180.0643,180.533,179.805,180.2039,12800.0
2012-12-07 15:00:00,180.69,181.25,180.22,181.0,15600.0,180.2039,180.7624,179.7352,180.5131,15600.0
2012-12-07 15:10:00,181.03,181.25,180.71,180.77,11000.0,180.543,180.7624,180.2238,180.2837,11000.0
2012-12-07 15:20:00,180.8,181.42,180.54,181.25,15600.0,180.3136,180.9319,180.0543,180.7624,15600.0
2012-12-07 15:30:00,181.25,181.39,180.96,181.33,16600.0,180.7624,180.902,180.4732,180.8422,16600.0
2012-12-07 15:40:00,181.27,181.27,180.61,180.8,24600.0,180.7823,180.7823,180.1241,180.3136,24600.0
2012-12-07 15:50:00,180.83,181.1,180.48,180.84,47000.0,180.3435,180.6128,179.9945,180.3535,47000.0
2012-12-10 09:30:00,181.0,182.21,180.35,181.93,16700.0,180.5131,181.7198,179.8648,181.4406,16700.0
2012-12-10 09:40:00,181.82,183.35,181.29,183.25,14100.0,181.3309,182.8567,180.8023,182.757,14100.0
2012-12-10 09:50:00,183.1,183.47,182.65,182.68,9700.0,182.6074,182.9764,182.1586,182.1885,9700.0
2012-12-10 10:00:00,182.69,183.99,182.69,183.25,20500.0,182.1985,183.495,182.1985,182.757,20500.0
2012-12-10 10:10:00,183.39,183.93,182.45,182.95,16600.0,182.8966,183.4352,181.9592,182.4578,16600.0
2012-12-10 10:20:00,183.13,183.53,182.7,183.35,18000.0,182.6373,183.0363,182.2085,182.8567,18000.0
2012-12-10 10:30:00,183.32,183.71,183.01,183.56,7400.0,182.8268,183.2158,182.5177,183.0662,7400.0
2012-12-10 10:40:00,183.6,184.3,183.52,184.19,11900.0,183.1061,183.8042,183.0263,183.6945,11900.0
2012-12-10 10:50:00,183.96,184.99,183.96,184.8,19600.0,183.4651,184.4923,183.4651,184.3028,19600.0
2012-12-10 11:00:00,184.9,184.9,183.39,183.84,9000.0,184.4026,184.4026,182.8966,183.3454,9000.0
2012-12-10 11:10:00,183.94,184.02,183.54,183.6,9800.0,183.4452,183.5249,183.0462,183.1061,9800.0
2012-12-10 11:20:00,183.74,184.07,183.51,183.51,9000.0,183.2457,183.5748,183.0163,183.0163,9000.0
2012-12-10 11:30:00,183.51,184.0,183.3,183.88,11200.0,183.0163,183.505,182.8069,183.3853,11200.0
2012-12-10 11:40:00,183.89,184.52,183.77,183.94,6100.0,183.3953,184.0236,183.2756,183.4452,6100.0
2012-12-10 11:50:00,184.02,184.35,183.84,184.07,4800.0,183.5249,183.854,183.3454,183.5748,4800.0
2012-12-10 12:00:00,183.77,183.85,183.22,183.24,3100.0,183.2756,183.3554,182.7271,182.747,3100.0
2012-12-10 12:10:00,183.39,183.89,183.24,183.48,3100.0,182.8966,183.3953,182.747,182.9864,3100.0
2012-12-10 12:20:00,183.63,184.16,183.27,184.14,32500.0,183.136,183.6646,182.777,183.6446,32500.0
2012-12-10 12:30:00,184.13,184.52,184.04,184.3,2600.0,183.6346,184.0236,183.5449,183.8042,2600.0
2012-12-10 12:40:00,184.2,184.2,183.88,183.95,700.0,183.7045,183.7045,183.3853,183.4551,700.0
2012-12-10 12:50:00,183.96,184.4,183.96,184.2,4500.0,183.4651,183.9039,183.4651,183.7045,4500.0
2012-12-10 13:00:00,184.2,184.46,183.69,184.0,13200.0,183.7045,183.9638,183.1958,183.505,13200.0
2012-12-10 13:10:00,184.06,184.87,184.01,184.72,11500.0,183.5648,184.3727,183.515,184.2231,11500.0
2012-12-10 13:20:00,184.58,184.74,184.26,184.45,3400.0,184.0834,184.243,183.7643,183.9538,3400.0
2012-12-10 13:30:00,184.39,184.58,184.33,184.56,3200.0,183.8939,184.0834,183.8341,184.0635,3200.0
2012-12-10 13:40:00,184.36,184.94,184.36,184.9,9000.0,183.864,184.4425,183.864,184.4026,9000.0
2012-12-10 13:50:00,184.82,184.95,184.73,184.87,4800.0,184.3228,184.4524,184.233,184.3727,4800.0
2012-12-10 14:00:00,184.71,185.0,184.71,184.78,13200.0,184.2131,184.5023,184.2131,184.2829,13200.0
2012-12-10 14:10:00,184.78,184.85,184.56,184.57,4500.0,184.2829,184.3527,184.0635,184.0735,4500.0
2012-12-10 14:20:00,184.62,184.85,184.5,184.64,5200.0,184.1233,184.3527,184.0036,184.1433,5200.0
2012-12-10 14:30:00,184.81,184.81,184.39,184.59,5600.0,184.3128,184.3128,183.8939,184.0934,5600.0
2012-12-10 14:40:00,184.52,184.73,184.22,184.53,5500.0,184.0236,184.233,183.7244,184.0336,5500.0
2012-12-10 14:50:00,184.47,185.0,184.45,185.0,20100.0,183.9737,184.5023,183.9538,184.5023,20100.0
2012-12-10 15:00:00,185.0,185.0,184.43,184.76,11300.0,184.5023,184.5023,183.9338,184.2629,11300.0
2012-12-10 15:10:00,184.63,184.9,184.43,184.45,10100.0,184.1333,184.4026,183.9338,183.9538,10100.0
2012-12-10 15:20:00,184.42,184.76,184.2,184.48,19300.0,183.9239,184.2629,183.7045,183.9837,19300.0
2012-12-10 15:30:00,184.49,184.78,184.12,184.68,9200.0,183.9937,184.2829,183.6247,184.1832,9200.0
2012-12-10 15:40:00,184.66,184.93,184.49,184.93,13200.0,184.1632,184.4325,183.9937,184.4325,13200.0
2012-12-10 15:50:00,184.83,184.88,184.28,184.79,40000.0,184.3328,184.3826,183.7842,184.2929,40000.0
2012-12-11 09:30:00,185.0,186.61,184.1,185.0,30200.0,184.5023,186.108,183.6047,184.5023,30200.0
2012-12-11 09:40:00,184.82,185.54,184.3,185.22,13400.0,184.3228,185.0408,183.8042,184.7217,13400.0
2012-12-11 09:50:00,185.21,185.37,184.71,184.99,19200.0,184.7117,184.8713,184.2131,184.4923,19200.0
2012-12-11 10:00:00,185.19,185.25,184.72,185.05,27100.0,184.6918,184.7516,184.2231,184.5522,27100.0
2012-12-11 10:10:00,185.07,185.16,184.78,185.16,25800.0,184.5721,184.6619,184.2829,184.6619,25800.0
2012-12-11 10:20:00,185.03,185.39,184.88,185.08,18500.0,184.5322,184.8913,184.3826,184.5821,18500.0
2012-12-11 10:30:00,185.17,185.34,184.85,185.01,12500.0,184.6718,184.8414,184.3527,184.5123,12500.0
2012-12-11 10:40:00,185.13,185.25,184.8,184.93,17600.0,184.632,184.7516,184.3028,184.4325,17600.0
2012-12-11 10:50:00,184.95,185.24,184.4,184.8,6600.0,184.4524,184.7417,183.9039,184.3028,6600.0
2012-12-11 11:00:00,184.92,185.41,184.87,185.41,5800.0,184.4225,184.9112,184.3727,184.9112,5800.0
2012-12-11 11:10:00,185.49,185.49,185.14,185.28,10300.0,184.991,184.991,184.6419,184.7815,10300.0
2012-12-11 11:20:00,185.28,185.47,184.88,184.94,14000.0,184.7815,184.971,184.3826,184.4425,14000.0
2012-12-11 11:30:00,185.06,185.17,184.88,184.98,4300.0,184.5621,184.6718,184.3826,184.4824,4300.0
2012-12-11 11:40:00,185.15,185.28,184.94,185.23,9400.0,184.6519,184.7815,184.4425,184.7317,9400.0
2012-12-11 11:50:00,185.24,185.29,184.75,185.02,7400.0,184.7417,184.7915,184.253,184.5222,7400.0
2012-12-11 12:00:00,184.78,185.4,184.6,185.24,14100.0,184.2829,184.9012,184.1034,184.7417,14100.0
2012-12-11 12:10:00,185.11,185.41,185.11,185.41,2700.0,184.612,184.9112,184.612,184.9112,2700.0
2012-12-11 12:20:00,185.26,185.95,185.14,185.14,17900.0,184.7616,185.4497,184.6419,184.6419,17900.0
2012-12-11 12:30:00,185.33,185.5,185.11,185.4,12100.0,184.8314,185.001,184.612,184.9012,12100.0
2012-12-11 12:40:00,185.4,185.44,184.8,184.87,14600.0,184.9012,184.9411,184.3028,184.3727,14600.0
2012-12-11 12:50:00,185.11,185.15,184.68,184.82,8200.0,184.612,184.6519,184.1832,184.3228,8200.0
2012-12-11 13:00:00,184.84,185.0,184.79,184.8,11200.0,184.3427,184.5023,184.2929,184.3028,11200.0
2012-12-11 13:10:00,184.79,184.96,184.4,184.76,14600.0,184.2929,184.4624,183.9039,184.2629,14600.0
2012-12-11 13:20:00,184.76,185.0,184.76,185.0,6700.0,184.2629,184.5023,184.2629,184.5023,6700.0
2012-12-11 13:30:00,184.92,185.25,184.92,185.11,5700.0,184.4225,184.7516,184.4225,184.612,5700.0
2012-12-11 13:40:00,185.04,185.25,185.04,185.12,11700.0,184.5422,184.7516,184.5422,184.622,11700.0
2012-12-11 13:50:00,185.18,185.2,184.8,184.8,5000.0,184.6818,184.7018,184.3028,184.3028,5000.0
2012-12-11 14:00:00,184.83,185.0,184.39,184.8,17100.0,184.3328,184.5023,183.8939,184.3028,17100.0
2012-12-11 14:10:00,184.71,184.98,184.59,184.76,10300.0,184.2131,184.4824,184.0934,184.2629,10300.0
2012-12-11 14:20:00,184.64,184.91,184.44,184.7,9500.0,184.1433,184.4125,183.9438,184.2031,9500.0
2012-12-11 14:30:00,184.76,185.25,184.71,185.2,6700.0,184.2629,184.7516,184.2131,184.7018,6700.0
2012-12-11 14:40:00,185.09,185.19,184.53,184.73,10800.0,184.5921,184.6918,184.0336,184.233,10800.0
2012-12-11 14:50:00,184.8,184.95,184.41,184.76,7300.0,184.3028,184.4524,183.9139,184.2629,7300.0
2012-12-11 15:00:00,184.75,184.78,184.34,184.48,14600.0,184.253,184.2829,183.8441,183.9837,14600.0
2012-12-11 15:10:00,184.53,184.93,184.37,184.61,9400.0,184.0336,184.4325,183.874,184.1133,9400.0
2012-12-11 15:20:00,184.65,184.98,184.52,184.79,14900.0,184.1532,184.4824,184.0236,184.2929,14900.0
2012-12-11 15:30:00,184.79,184.9,184.38,184.8,15100.0,184.2929,184.4026,183.884,184.3028,15100.0
2012-12-11 15:40:00,184.7,184.9,184.4,184.61,17100.0,184.2031,184.4026,183.9039,184.1133,17100.0
2012-12-11 15:50:00,184.53,184.73,184.15,184.6,42800.0,184.0336,184.233,183.6546,184.1034,42800.0
2012-12-12 09:30:00,185.0,185.18,183.71,184.36,17700.0,184.5023,184.6818,183.2158,183.864,17700.0
2012-12-12 09:40:00,184.38,184.75,183.36,183.86,26100.0,183.884,184.253,182.8667,183.3654,26100.0
2012-12-12 09:50:00,183.93,184.11,182.34,182.94,34600.0,183.4352,183.6147,181.8495,182.4478,34600.0
2012-12-12 10:00:00,182.86,182.89,180.81,181.63,30000.0,182.3681,182.398,180.3236,181.1414,30000.0
2012-12-12 10:10:00,181.52,183.58,181.51,182.63,15400.0,181.0317,183.0861,181.0217,182.1387,15400.0
2012-12-12 10:20:00,183.0,183.83,183.0,183.5,13100.0,182.5077,183.3354,182.5077,183.0063,13100.0
2012-12-12 10:30:00,183.5,183.83,182.94,183.12,5100.0,183.0063,183.3354,182.4478,182.6274,5100.0
2012-12-12 10:40:00,183.1,183.93,182.96,183.92,4700.0,182.6074,183.4352,182.4678,183.4252,4700.0
2012-12-12 10:50:00,183.99,183.99,183.5,183.5,4300.0,183.495,183.495,183.0063,183.0063,4300.0
2012-12-12 11:00:00,183.58,183.84,182.76,183.03,7100.0,183.0861,183.3454,182.2683,182.5376,7100.0
2012-12-12 11:10:00,183.05,183.1,182.31,182.45,11300.0,182.5575,182.6074,181.8195,181.9592,11300.0
2012-12-12 11:20:00,182.43,182.55,181.88,182.06,18900.0,181.9392,182.0589,181.3907,181.5702,18900.0
2012-12-12 11:30:00,182.13,183.16,182.02,182.65,24500.0,181.64,182.6673,181.5303,182.1586,24500.0
2012-12-12 11:40:00,182.76,182.86,182.38,182.4,8700.0,182.2683,182.3681,181.8893,181.9093,8700.0
2012-12-12 11:50:00,182.36,182.62,182.12,182.13,5900.0,181.8694,182.1287,181.63,181.64,5900.0
2012-12-12 12:00:00,182.39,182.64,181.95,181.95,3200.0,181.8993,182.1486,181.4605,181.4605,3200.0
2012-12-12 12:10:00,181.91,182.0,181.44,181.59,18900.0,181.4206,181.5104,180.9519,181.1015,18900.0
2012-12-12 12:20:00,181.51,182.21,181.2,182.21,14400.0,181.0217,181.7198,180.7125,181.7198,14400.0
2012-12-12 12:30:00,182.15,182.65,181.07,182.48,8200.0,181.66,182.1586,180.5829,181.9891,8200.0
2012-12-12 12:40:00,182.2,183.0,182.2,182.8,12400.0,181.7098,182.5077,181.7098,182.3082,12400.0
2012-12-12 12:50:00,182.79,183.32,182.52,183.14,7100.0,182.2982,182.8268,182.029,182.6473,7100.0
2012-12-12 13:00:00,182.98,182.98,182.44,182.68,10200.0,182.4877,182.4877,181.9492,182.1885,10200.0
2012-12-12 13:10:00,182.57,182.68,182.06,182.39,12000.0,182.0788,182.1885,181.5702,181.8993,12000.0
2012-12-12 13:20:00,182.5,182.73,182.29,182.36,4700.0,182.009,182.2384,181.7996,181.8694,4700.0
2012-12-12 13:30:00,182.52,183.05,182.18,182.25,17000.0,182.029,182.5575,181.6899,181.7597,17000.0
2012-12-12 13:40:00,182.25,182.57,182.14,182.42,4500.0,181.7597,182.0788,181.65,181.9292,4500.0
2012-12-12 13:50:00,182.68,182.68,182.12,182.48,5100.0,182.1885,182.1885,181.63,181.9891,5100.0
2012-12-12 14:00:00,182.49,182.67,182.26,182.61,10900.0,181.9991,182.1786,181.7697,182.1187,10900.0
2012-12-12 14:10:00,182.62,182.69,182.37,182.58,8100.0,182.1287,182.1985,181.8794,182.0888,8100.0
2012-12-12 14:20:00,182.57,182.89,181.74,182.12,10300.0,182.0788,182.398,181.2511,181.63,10300.0
2012-12-12 14:30:00,182.29,182.43,182.06,182.31,8600.0,181.7996,181.9392,181.5702,181.8195,8600.0
2012-12-12 14:40:00,182.16,182.88,182.16,182.88,8700.0,181.6699,182.388,181.6699,182.388,8700.0
2012-12-12 14:50:00,182.85,182.92,182.49,182.75,4700.0,182.3581,182.4279,181.9991,182.2584,4700.0
2012-12-12 15:00:00,182.75,183.18,182.53,182.91,17000.0,182.2584,182.6872,182.0389,182.4179,17000.0
2012-12-12 15:10:00,182.98,183.4,182.97,183.19,20600.0,182.4877,182.9066,182.4778,182.6972,20600.0
2012-12-12 15:20:00,183.29,183.45,182.51,183.06,13700.0,182.7969,182.9565,182.019,182.5675,13700.0
2012-12-12 15:30:00,182.95,183.17,182.52,182.91,16800.0,182.4578,182.6772,182.029,182.4179,16800.0
2012-12-12 15:40:00,182.79,183.25,182.79,183.14,14600.0,182.2982,182.757,182.2982,182.6473,14600.0
2012-12-12 15:50:00,183.18,183.26,182.83,183.16,21900.0,182.6872,182.767,182.3381,182.6673,21900.0
2012-12-13 09:30:00,182.53,183.31,182.14,182.38,13400.0,182.0389,182.8168,181.65,181.8893,13400.0
2012-12-13 09:40:00,182.27,182.38,180.4,181.0,18000.0,181.7796,181.8893,179.9147,180.5131,18000.0
2012-12-13 09:50:00,181.14,181.67,179.51,180.1,33400.0,180.6527,181.1813,179.0271,179.6155,33400.0
2012-12-13 10:00:00,180.1,180.62,179.31,179.57,14500.0,179.6155,180.1341,178.8276,179.0869,14500.0
2012-12-13 10:10:00,179.57,180.71,179.48,179.99,19100.0,179.0869,180.2238,178.9972,179.5058,19100.0
2012-12-13 10:20:00,179.99,181.18,179.74,180.38,19200.0,179.5058,180.6926,179.2565,179.8947,19200.0
2012-12-13 10:30:00,180.53,180.63,178.67,179.48,17000.0,180.0443,180.1441,178.1893,178.9972,17000.0
2012-12-13 10:40:00,179.32,179.48,178.53,179.05,19400.0,178.8376,178.9972,178.0497,178.5683,19400.0
2012-12-13 10:50:00,179.31,179.31,178.57,178.83,10900.0,178.8276,178.8276,178.0896,178.3489,10900.0
2012-12-13 11:00:00,178.76,179.17,178.67,178.75,20300.0,178.2791,178.688,178.1893,178.2691,20300.0
2012-12-13 11:10:00,178.75,178.95,178.12,178.5,19600.0,178.2691,178.4686,177.6408,178.0198,19600.0
2012-12-13 11:20:00,178.62,178.68,177.95,178.06,22300.0,178.1395,178.1993,177.4713,177.581,22300.0
2012-12-13 11:30:00,178.28,178.7,178.26,178.29,14600.0,177.8004,178.2192,177.7804,177.8104,14600.0
2012-12-13 11:40:00,178.15,178.51,177.5,177.6,19100.0,177.6707,178.0298,177.0225,177.1222,19100.0
2012-12-13 11:50:00,177.69,178.48,177.69,178.48,12600.0,177.212,177.9998,177.212,177.9998,12600.0
2012-12-13 12:00:00,178.48,178.48,177.75,177.92,14200.0,177.9998,177.9998,177.2718,177.4413,14200.0
2012-12-13 12:10:00,177.9,178.05,177.75,177.94,8400.0,177.4214,177.571,177.2718,177.4613,8400.0
2012-12-13 12:20:00,177.95,178.05,177.75,177.75,11100.0,177.4713,177.571,177.2718,177.2718,11100.0
2012-12-13 12:30:00,177.9,178.05,177.73,177.96,4200.0,177.4214,177.571,177.2519,177.4812,4200.0
2012-12-13 12:40:00,177.96,177.96,177.14,177.55,19000.0,177.4812,177.4812,176.6634,177.0723,19000.0
2012-12-13 12:50:00,177.67,177.75,177.52,177.75,27500.0,177.192,177.2718,177.0424,177.2718,27500.0
2012-12-13 13:00:00,177.74,177.91,177.52,177.73,20900.0,177.2618,177.4314,177.0424,177.2519,20900.0
2012-12-13 13:10:00,177.92,177.94,177.46,177.82,10100.0,177.4413,177.4613,176.9826,177.3416,10100.0
2012-12-13 13:20:00,177.84,177.88,177.3,177.3,7000.0,177.3616,177.4015,176.823,176.823,7000.0
2012-12-13 13:30:00,177.4,177.68,177.34,177.59,6300.0,176.9227,177.202,176.8629,177.1122,6300.0
2012-12-13 13:40:00,177.61,177.83,177.4,177.45,5800.0,177.1322,177.3516,176.9227,176.9726,5800.0
2012-12-13 13:50:00,177.58,178.09,177.45,178.09,7000.0,177.1023,177.6109,176.9726,177.6109,7000.0
2012-12-13 14:00:00,178.13,178.32,177.84,178.13,7600.0,177.6508,177.8403,177.3616,177.6508,7600.0
2012-12-13 14:10:00,178.17,178.5,178.16,178.42,7000.0,177.6907,178.0198,177.6807,177.94,7000.0
2012-12-13 14:20:00,178.25,178.85,178.24,178.82,3100.0,177.7705,178.3688,177.7605,178.3389,3100.0
2012-12-13 14:30:00,178.85,179.86,178.85,179.69,9500.0,178.3688,179.3761,178.3688,179.2066,9500.0
2012-12-13 14:40:00,179.07,179.59,178.61,179.31,8500.0,178.5883,179.1069,178.1295,178.8276,8500.0
2012-12-13 14:50:00,179.46,179.99,179.46,179.99,13600.0,178.9772,179.5058,178.9772,179.5058,13600.0
2012-12-13 15:00:00,180.0,180.0,179.55,179.66,20900.0,179.5158,179.5158,179.067,179.1767,20900.0
2012-12-13 15:10:00,179.74,180.05,179.53,179.79,15900.0,179.2565,179.5656,179.047,179.3063,15900.0
2012-12-13 15:20:00,179.73,180.09,179.39,179.7,16500.0,179.2465,179.6055,178.9074,179.2166,16500.0
2012-12-13 15:30:00,179.81,180.02,179.28,179.87,17400.0,179.3263,179.5357,178.7977,179.3861,17400.0
2012-12-13 15:40:00,179.96,180.0,178.75,179.06,24300.0,179.4759,179.5158,178.2691,178.5783,24300.0
2012-12-13 15:50:00,179.02,179.24,178.46,179.04,49800.0,178.5384,178.7578,177.9799,178.5583,49800.0
2012-12-14 09:30:00,178.87,180.19,177.93,179.73,10300.0,178.3888,179.7052,177.4513,179.2465,10300.0
2012-12-14 09:40:00,179.74,179.74,178.01,178.12,11400.0,179.2565,179.2565,177.5311,177.6408,11400.0
2012-12-14 09:50:00,178.15,178.92,178.0,178.56,9300.0,177.6707,178.4387,177.5211,178.0796,9300.0
2012-12-14 10:00:00,178.46,179.8,178.46,179.3,7600.0,177.9799,179.3163,177.9799,178.8176,7600.0
2012-12-14 10:10:00,179.22,179.44,178.59,178.66,8400.0,178.7379,178.9573,178.1095,178.1794,8400.0
2012-12-14 10:20:00,178.95,179.0,178.04,178.24,7900.0,178.4686,178.5184,177.561,177.7605,7900.0
2012-12-14 10:30:00,178.05,179.6,177.92,179.37,15500.0,177.571,179.1168,177.4413,178.8874,15500.0
2012-12-14 10:40:00,179.36,180.0,179.0,180.0,15600.0,178.8775,179.5158,178.5184,179.5158,15600.0
2012-12-14 10:50:00,180.12,180.34,179.51,179.94,13000.0,179.6354,179.8548,179.0271,179.4559,13000.0
2012-12-14 11:00:00,179.93,180.04,179.51,179.65,3700.0,179.4459,179.5556,179.0271,179.1667,3700.0
2012-12-14 11:10:00,179.57,179.58,178.74,179.13,8000.0,179.0869,179.0969,178.2591,178.6481,8000.0
2012-12-14 11:20:00,179.13,179.33,178.88,178.88,6000.0,178.6481,178.8476,178.3988,178.3988,6000.0
2012-12-14 11:30:00,178.98,179.46,178.84,179.32,10200.0,178.4985,178.9772,178.3589,178.8376,10200.0
2012-12-14 11:40:00,179.46,179.78,179.46,179.59,6000.0,178.9772,179.2963,178.9772,179.1069,6000.0
2012-12-14 11:50:00,179.69,179.78,179.39,179.51,3800.0,179.2066,179.2963,178.9074,179.0271,3800.0
2012-12-14 12:00:00,179.41,179.62,179.29,179.38,6000.0,178.9273,179.1368,178.8077,178.8974,6000.0
2012-12-14 12:10:00,179.05,179.26,178.9,178.9,3000.0,178.5683,178.7777,178.4187,178.4187,3000.0
2012-12-14 12:20:00,178.65,179.54,178.65,179.54,6900.0,178.1694,179.057,178.1694,179.057,6900.0
2012-12-14 12:30:00,179.59,179.72,179.1,179.1,4300.0,179.1069,179.2365,178.6182,178.6182,4300.0
2012-12-14 12:40:00,178.92,179.09,178.65,178.9,7300.0,178.4387,178.6082,178.1694,178.4187,7300.0
2012-12-14 12:50:00,178.65,178.9,178.64,178.74,3600.0,178.1694,178.4187,178.1594,178.2591,3600.0
2012-12-14 13:00:00,178.74,178.74,178.07,178.07,9900.0,178.2591,178.2591,177.5909,177.5909,9900.0
2012-12-14 13:10:00,178.03,178.33,177.95,178.13,9600.0,177.5511,177.8502,177.4713,177.6508,9600.0
2012-12-14 13:20:00,178.09,178.75,178.04,178.75,12600.0,177.6109,178.2691,177.561,178.2691,12600.0
2012-12-14 13:30:00,178.89,178.89,178.21,178.36,6000.0,178.4087,178.4087,177.7306,177.8802,6000.0
2012-12-14 13:40:00,178.44,178.73,178.14,178.16,9400.0,177.9599,178.2492,177.6608,177.6807,9400.0
2012-12-14 13:50:00,178.25,178.75,178.13,178.64,17100.0,177.7705,178.2691,177.6508,178.1594,17100.0
2012-12-14 14:00:00,178.64,178.82,178.38,178.46,4600.0,178.1594,178.3389,177.9001,177.9799,4600.0
2012-12-14 14:10:00,178.44,178.6,178.39,178.41,3600.0,177.9599,178.1195,177.9101,177.93,3600.0
2012-12-14 14:20:00,178.41,179.14,178.38,178.98,10300.0,177.93,178.6581,177.9001,178.4985,10300.0
2012-12-14 14:30:00,178.84,179.06,178.46,178.98,11700.0,178.3589,178.5783,177.9799,178.4985,11700.0
2012-12-14 14:40:00,178.98,179.58,178.91,179.42,16000.0,178.4985,179.0969,178.4287,178.9373,16000.0
2012-12-14 14:50:00,179.42,179.55,178.92,178.96,6300.0,178.9373,179.067,178.4387,178.4785,6300.0
2012-12-14 15:00:00,178.9,179.33,178.48,178.69,12600.0,178.4187,178.8476,177.9998,178.2093,12600.0
2012-12-14 15:10:00,178.55,178.95,178.43,178.62,7400.0,178.0697,178.4686,177.95,178.1395,7400.0
2012-12-14 15:20:00,178.65,178.86,178.41,178.58,9700.0,178.1694,178.3788,177.93,178.0996,9700.0
2012-12-14 15:30:00,178.6,179.74,178.6,179.39,14000.0,178.1195,179.2565,178.1195,178.9074,14000.0
2012-12-14 15:40:00,179.3,179.69,179.08,179.47,26300.0,178.8176,179.2066,178.5982,178.9872,26300.0
2012-12-14 15:50:00,179.45,179.96,179.32,179.77,49100.0,178.9672,179.4759,178.8376,179.2864,49100.0
2012-12-17 09:30:00,178.01,179.24,178.0,178.42,49100.0,177.5311,178.7578,177.5211,177.94,49100.0
2012-12-17 09:40:00,178.82,179.6,178.36,179.22,33400.0,178.3389,179.1168,177.8802,178.7379,33400.0
2012-12-17 09:50:00,179.35,180.25,179.15,180.03,23900.0,178.8675,179.7651,178.668,179.5457,23900.0
2012-12-17 10:00:00,179.94,180.09,179.38,179.9,14400.0,179.4559,179.6055,178.8974,179.416,14400.0
2012-12-17 10:10:00,180.14,180.14,179.38,179.67,21800.0,179.6554,179.6554,178.8974,179.1866,21800.0
2012-12-17 10:20:00,179.67,179.92,179.32,179.81,20800.0,179.1866,179.436,178.8376,179.3263,20800.0
2012-12-17 10:30:00,179.74,179.83,179.38,179.77,16900.0,179.2565,179.3462,178.8974,179.2864,16900.0
2012-12-17 10:40:00,179.81,180.03,179.5,179.83,18500.0,179.3263,179.5457,179.0171,179.3462,18500.0
2012-12-17 10:50:00,179.82,180.1,179.34,179.74,18700.0,179.3362,179.6155,178.8575,179.2565,18700.0
2012-12-17 11:00:00,179.69,179.98,179.61,179.98,9100.0,179.2066,179.4958,179.1268,179.4958,9100.0
2012-12-17 11:10:00,179.99,180.08,178.96,179.65,45600.0,179.5058,179.5955,178.4785,179.1667,45600.0
2012-12-17 11:20:00,179.65,179.66,179.07,179.11,16400.0,179.1667,179.1767,178.5883,178.6281,16400.0
2012-12-17 11:30:00,179.25,179.35,178.92,179.15,20000.0,178.7678,178.8675,178.4387,178.668,20000.0
2012-12-17 11:40:00,179.17,179.42,179.0,179.3,13400.0,178.688,178.9373,178.5184,178.8176,13400.0
2012-12-17 11:50:00,179.2,179.27,178.82,178.82,11700.0,178.7179,178.7877,178.3389,178.3389,11700.0
2012-12-17 12:00:00,178.92,179.18,178.6,178.83,14700.0,178.4387,178.698,178.1195,178.3489,14700.0
2012-12-17 12:10:00,179.0,179.0,178.24,178.86,36200.0,178.5184,178.5184,177.7605,178.3788,36200.0
2012-12-17 12:20:00,178.58,179.5,178.58,179.25,11100.0,178.0996,179.0171,178.0996,178.7678,11100.0
2012-12-17 12:30:00,179.26,179.85,179.26,179.55,10200.0,178.7777,179.3662,178.7777,179.067,10200.0
2012-12-17 12:40:00,179.53,179.92,179.39,179.92,13400.0,179.047,179.436,178.9074,179.436,13400.0
2012-12-17 12:50:00,179.88,179.94,179.58,179.94,20900.0,179.3961,179.4559,179.0969,179.4559,20900.0
2012-12-17 13:00:00,179.95,179.95,179.24,179.31,13100.0,179.4659,179.4659,178.7578,178.8276,13100.0
2012-12-17 13:10:00,179.35,179.78,179.12,179.19,9900.0,178.8675,179.2963,178.6381,178.7079,9900.0
2012-12-17 13:20:00,179.12,179.29,178.88,179.12,16100.0,178.6381,178.8077,178.3988,178.6381,16100.0
2012-12-17 13:30:00,179.08,179.23,178.73,178.83,11600.0,178.5982,178.7478,178.2492,178.3489,11600.0
2012-12-17 13:40:00,178.9,179.09,178.67,178.93,12100.0,178.4187,178.6082,178.1893,178.4486,12100.0
2012-12-17 13:50:00,178.95,179.48,178.87,179.24,12100.0,178.4686,178.9972,178.3888,178.7578,12100.0
2012-12-17 14:00:00,179.2,179.24,178.8,178.82,15600.0,178.7179,178.7578,178.319,178.3389,15600.0
2012-12-17 14:10:00,178.78,179.1,178.49,178.95,15200.0,178.299,178.6182,178.0098,178.4686,15200.0
2012-12-17 14:20:00,178.97,179.34,178.78,179.08,15100.0,178.4885,178.8575,178.299,178.5982,15100.0
2012-12-17 14:30:00,179.2,179.48,179.0,179.48,16600.0,178.7179,178.9972,178.5184,178.9972,16600.0
2012-12-17 14:40:00,179.44,179.65,178.85,178.99,17700.0,178.9573,179.1667,178.3688,178.5085,17700.0
2012-12-17 14:50:00,179.1,179.49,178.91,179.46,22600.0,178.6182,179.0071,178.4287,178.9772,22600.0
2012-12-17 15:00:00,179.33,179.49,179.26,179.33,15100.0,178.8476,179.0071,178.7777,178.8476,15100.0
2012-12-17 15:10:00,179.36,179.48,179.19,179.24,23800.0,178.8775,178.9972,178.7079,178.7578,23800.0
2012-12-17 15:20:00,179.19,179.34,179.02,179.19,35300.0,178.7079,178.8575,178.5384,178.7079,35300.0
2012-12-17 15:30:00,179.29,179.6,179.23,179.47,30400.0,178.8077,179.1168,178.7478,178.9872,30400.0
2012-12-17 15:40:00,179.45,179.58,179.2,179.34,49600.0,178.9672,179.0969,178.7179,178.8575,49600.0
2012-12-17 15:50:00,179.37,179.79,179.02,179.4,76000.0,178.8874,179.3063,178.5384,178.9174,76000.0
2012-12-18 09:30:00,179.0,179.83,178.1,178.69,21800.0,178.5184,179.3462,177.6209,178.2093,21800.0
2012-12-18 09:40:00,178.89,178.98,177.13,177.68,27200.0,178.4087,178.4985,176.6535,177.202,27200.0
2012-12-18 09:50:00,177.81,178.25,176.18,176.33,17300.0,177.3316,177.7705,175.706,175.8556,17300.0
2012-12-18 10:00:00,176.57,177.71,176.37,176.8,15700.0,176.095,177.2319,175.8955,176.3244,15700.0
2012-12-18 10:10:00,176.97,177.29,176.57,176.57,26100.0,176.4939,176.813,176.095,176.095,26100.0
2012-12-18 10:20:00,176.8,177.02,176.55,176.63,20100.0,176.3244,176.5438,176.075,176.1548,20100.0
2012-12-18 10:30:00,176.64,177.8,176.64,177.29,19900.0,176.1648,177.3217,176.1648,176.813,19900.0
2012-12-18 10:40:00,177.38,177.49,177.15,177.49,12900.0,176.9028,177.0125,176.6734,177.0125,12900.0
2012-12-18 10:50:00,177.38,178.1,177.01,177.59,8900.0,176.9028,177.6209,176.5338,177.1122,8900.0
2012-12-18 11:00:00,177.69,178.4,177.64,178.32,13800.0,177.212,177.9201,177.1621,177.8403,13800.0
2012-12-18 11:10:00,178.32,179.45,178.31,179.44,11300.0,177.8403,178.9672,177.8303,178.9573,11300.0
2012-12-18 11:20:00,179.42,179.99,179.11,179.49,10200.0,178.9373,179.5058,178.6281,179.0071,10200.0
2012-12-18 11:30:00,179.6,180.0,179.28,179.33,15300.0,179.1168,179.5158,178.7977,178.8476,15300.0
2012-12-18 11:40:00,179.45,179.7,179.29,179.55,5400.0,178.9672,179.2166,178.8077,179.067,5400.0
2012-12-18 11:50:00,179.6,179.6,178.08,178.13,8100.0,179.1168,179.1168,177.6009,177.6508,8100.0
2012-12-18 12:00:00,178.08,179.25,178.08,179.25,6300.0,177.6009,178.7678,177.6009,178.7678,6300.0
2012-12-18 12:10:00,179.31,179.41,178.72,179.21,5400.0,178.8276,178.9273,178.2392,178.7279,5400.0
2012-12-18 12:20:00,179.07,179.77,179.07,179.35,8600.0,178.5883,179.2864,178.5883,178.8675,8600.0
2012-12-18 12:30:00,179.32,179.97,179.01,179.03,8100.0,178.8376,179.4858,178.5284,178.5484,8100.0
2012-12-18 12:40:00,179.29,179.87,179.17,179.22,5600.0,178.8077,179.3861,178.688,178.7379,5600.0
2012-12-18 12:50:00,179.23,179.57,178.95,179.57,8500.0,178.7478,179.0869,178.4686,179.0869,8500.0
2012-12-18 13:00:00,179.75,180.19,179.13,179.8,21200.0,179.2664,179.7052,178.6481,179.3163,21200.0
2012-12-18 13:10:00,179.8,180.19,179.58,179.94,5800.0,179.3163,179.7052,179.0969,179.4559,5800.0
2012-12-18 13:20:00,179.98,180.61,179.58,180.43,9700.0,179.4958,180.1241,179.0969,179.9446,9700.0
2012-12-18 13:30:00,180.54,180.75,180.27,180.41,5200.0,180.0543,180.2637,179.785,179.9246,5200.0
2012-12-18 13:40:00,180.54,181.05,180.23,180.27,8400.0,180.0543,180.5629,179.7451,179.785,8400.0
2012-12-18 13:50:00,180.48,180.51,179.9,179.91,6700.0,179.9945,180.0244,179.416,179.426,6700.0
2012-12-18 14:00:00,179.99,180.08,179.3,179.78,6400.0,179.5058,179.5955,178.8176,179.2963,6400.0
2012-12-18 14:10:00,179.9,180.16,179.69,180.03,7700.0,179.416,179.6753,179.2066,179.5457,7700.0
2012-12-18 14:20:00,180.1,180.1,179.3,179.36,4200.0,179.6155,179.6155,178.8176,178.8775,4200.0
2012-12-18 14:30:00,179.37,179.89,179.12,179.89,4900.0,178.8874,179.406,178.6381,179.406,4900.0
2012-12-18 14:40:00,179.94,180.09,179.52,179.91,5300.0,179.4559,179.6055,179.037,179.426,5300.0
2012-12-18 14:50:00,179.94,179.94,179.12,179.28,5200.0,179.4559,179.4559,178.6381,178.7977,5200.0
2012-12-18 15:00:00,179.32,179.59,178.32,179.0,15000.0,178.8376,179.1069,177.8403,178.5184,15000.0
2012-12-18 15:10:00,179.0,179.63,178.82,179.63,7800.0,178.5184,179.1467,178.3389,179.1467,7800.0
2012-12-18 15:20:00,179.52,179.89,178.96,179.06,19000.0,179.037,179.406,178.4785,178.5783,19000.0
2012-12-18 15:30:00,179.11,179.9,179.11,179.84,14300.0,178.6281,179.416,178.6281,179.3562,14300.0
2012-12-18 15:40:00,179.96,179.98,179.47,179.96,16000.0,179.4759,179.4958,178.9872,179.4759,16000.0
2012-12-18 15:50:00,179.99,180.3,179.63,180.02,46300.0,179.5058,179.8149,179.1467,179.5357,46300.0
2012-12-19 09:30:00,183.13,183.13,176.99,177.67,51500.0,182.6373,182.6373,176.5138,177.192,51500.0
2012-12-19 09:40:00,178.12,178.75,177.2,177.31,22400.0,177.6408,178.2691,176.7233,176.833,22400.0
2012-12-19 09:50:00,177.41,178.34,177.09,178.27,13300.0,176.9327,177.8602,176.6136,177.7904,13300.0
2012-12-19 10:00:00,178.34,178.47,176.1,177.02,30800.0,177.8602,177.9899,175.6262,176.5438,30800.0
2012-12-19 10:10:00,176.93,177.52,173.3,173.56,54600.0,176.454,177.0424,172.8338,173.0931,54600.0
2012-12-19 10:20:00,173.57,175.51,173.57,174.91,40900.0,173.1031,175.0378,173.1031,174.4394,40900.0
2012-12-19 10:30:00,174.92,175.64,174.13,174.4,18000.0,174.4494,175.1675,173.6615,173.9308,18000.0
2012-12-19 10:40:00,174.39,174.44,173.5,174.15,18700.0,173.9208,173.9707,173.0332,173.6815,18700.0
2012-12-19 10:50:00,174.16,174.41,173.79,174.05,14900.0,173.6915,173.9408,173.3225,173.5818,14900.0
2012-12-19 11:00:00,174.19,174.38,173.83,174.3,14400.0,173.7214,173.9109,173.3624,173.8311,14400.0
2012-12-19 11:10:00,174.3,174.37,173.83,174.17,11200.0,173.8311,173.9009,173.3624,173.7014,11200.0
2012-12-19 11:20:00,174.08,174.13,173.1,173.64,12100.0,173.6117,173.6615,172.6343,173.1729,12100.0
2012-12-19 11:30:00,173.94,175.0,173.76,174.82,14900.0,173.4721,174.5292,173.2925,174.3497,14900.0
2012-12-19 11:40:00,174.9,175.41,174.65,174.93,12700.0,174.4295,174.9381,174.1801,174.4594,12700.0
2012-12-19 11:50:00,174.96,175.01,174.42,174.63,14000.0,174.4893,174.5392,173.9508,174.1602,14000.0
2012-12-19 12:00:00,174.8,174.82,174.53,174.56,7000.0,174.3297,174.3497,174.0605,174.0904,7000.0
2012-12-19 12:10:00,174.51,174.71,174.49,174.68,8000.0,174.0405,174.24,174.0206,174.2101,8000.0
2012-12-19 12:20:00,174.67,175.15,174.32,175.03,12400.0,174.2001,174.6788,173.851,174.5591,12400.0
2012-12-19 12:30:00,175.04,175.54,174.85,175.37,7200.0,174.5691,175.0678,174.3796,174.8982,7200.0
2012-12-19 12:40:00,175.54,176.32,175.49,176.02,22700.0,175.0678,175.8457,175.0179,175.5465,22700.0
2012-12-19 12:50:00,175.89,176.4,175.43,176.31,5600.0,175.4168,175.9254,174.958,175.8357,5600.0
2012-12-19 13:00:00,176.29,176.29,175.22,175.41,6400.0,175.8157,175.8157,174.7486,174.9381,6400.0
2012-12-19 13:10:00,175.44,175.61,174.5,174.92,10200.0,174.968,175.1376,174.0305,174.4494,10200.0
2012-12-19 13:20:00,174.61,175.09,174.61,174.73,6300.0,174.1403,174.619,174.1403,174.2599,6300.0
2012-12-19 13:30:00,174.78,175.15,174.52,174.52,10600.0,174.3098,174.6788,174.0505,174.0505,10600.0
2012-12-19 13:40:00,174.52,175.07,174.37,175.07,13900.0,174.0505,174.599,173.9009,174.599,13900.0
2012-12-19 13:50:00,175.26,175.9,175.08,175.34,8900.0,174.7885,175.4268,174.609,174.8683,8900.0
2012-12-19 14:00:00,175.04,175.64,174.9,175.64,53600.0,174.5691,175.1675,174.4295,175.1675,53600.0
2012-12-19 14:10:00,175.68,175.97,175.43,175.85,6900.0,175.2074,175.4966,174.958,175.3769,6900.0
2012-12-19 14:20:00,175.56,175.97,175.44,175.62,4800.0,175.0877,175.4966,174.968,175.1475,4800.0
2012-12-19 14:30:00,175.64,175.97,175.34,175.57,4800.0,175.1675,175.4966,174.8683,175.0977,4800.0
2012-12-19 14:40:00,175.48,175.66,174.51,174.59,7500.0,175.0079,175.1874,174.0405,174.1203,7500.0
2012-12-19 14:50:00,174.61,175.12,174.39,174.87,11600.0,174.1403,174.6489,173.9208,174.3996,11600.0
2012-12-19 15:00:00,174.8,175.59,174.78,175.56,10200.0,174.3297,175.1176,174.3098,175.0877,10200.0
2012-12-19 15:10:00,175.43,175.67,175.08,175.44,12300.0,174.958,175.1974,174.609,174.968,12300.0
2012-12-19 15:20:00,175.45,175.93,174.88,175.24,31900.0,174.978,175.4567,174.4095,174.7686,31900.0
2012-12-19 15:30:00,175.33,176.47,175.24,176.03,18400.0,174.8583,175.9952,174.7686,175.5564,18400.0
2012-12-19 15:40:00,176.23,176.78,176.11,176.58,35700.0,175.7559,176.3044,175.6362,176.105,35700.0
2012-12-19 15:50:00,176.53,176.58,175.65,175.65,82100.0,176.0551,176.105,175.1775,175.1775,82100.0
2012-12-20 09:30:00,175.1,175.1,171.45,171.45,51100.0,174.6289,174.6289,170.9888,170.9888,51100.0
2012-12-20 09:40:00,171.45,172.3,171.23,171.88,30300.0,170.9888,171.8365,170.7693,171.4176,30300.0
2012-12-20 09:50:00,172.02,172.15,170.4,170.44,33500.0,171.5572,171.6869,169.9416,169.9815,33500.0
2012-12-20 10:00:00,170.7,171.3,170.4,170.94,53500.0,170.2408,170.8392,169.9416,170.4801,53500.0
2012-12-20 10:10:00,170.89,171.02,168.75,169.09,47300.0,170.4303,170.5599,168.296,168.6351,47300.0
2012-12-20 10:20:00,169.13,169.39,168.15,168.47,28600.0,168.675,168.9343,167.6976,168.0168,28600.0
2012-12-20 10:30:00,168.36,170.01,168.3,169.8,27600.0,167.9071,169.5526,167.8472,169.3432,27600.0
2012-12-20 10:40:00,169.8,170.03,169.0,169.2,16500.0,169.3432,169.5726,168.5453,168.7448,16500.0
2012-12-20 10:50:00,169.36,169.42,168.75,168.98,11800.0,168.9044,168.9642,168.296,168.5254,11800.0
2012-12-20 11:00:00,169.16,169.98,169.09,169.88,11700.0,168.7049,169.5227,168.6351,169.423,11700.0
2012-12-20 11:10:00,169.84,170.2,169.51,170.04,12800.0,169.3831,169.7421,169.054,169.5825,12800.0
2012-12-20 11:20:00,170.07,170.3,169.63,170.03,12700.0,169.6125,169.8418,169.1736,169.5726,12700.0
2012-12-20 11:30:00,170.06,170.51,169.74,170.51,15100.0,169.6025,170.0513,169.2834,170.0513,15100.0
2012-12-20 11:40:00,170.43,170.97,170.19,170.91,11600.0,169.9715,170.51,169.7321,170.4502,11600.0
2012-12-20 11:50:00,170.88,170.88,169.12,169.54,11300.0,170.4203,170.4203,168.665,169.0839,11300.0
2012-12-20 12:00:00,169.55,169.89,169.42,169.89,6300.0,169.0939,169.433,168.9642,169.433,6300.0
2012-12-20 12:10:00,169.9,170.41,169.9,170.25,12300.0,169.4429,169.9516,169.4429,169.792,12300.0
2012-12-20 12:20:00,170.3,170.3,169.74,169.74,7900.0,169.8418,169.8418,169.2834,169.2834,7900.0
2012-12-20 12:30:00,169.86,170.69,169.84,170.48,8700.0,169.403,170.2308,169.3831,170.0214,8700.0
2012-12-20 12:40:00,170.5,170.78,170.15,170.77,9500.0,170.0413,170.3206,169.6923,170.3106,9500.0
2012-12-20 12:50:00,170.77,171.09,170.73,170.86,5300.0,170.3106,170.6297,170.2707,170.4003,5300.0
2012-12-20 13:00:00,170.85,170.88,169.67,170.14,9000.0,170.3904,170.4203,169.2135,169.6823,9000.0
2012-12-20 13:10:00,170.39,171.01,170.09,170.93,5600.0,169.9316,170.5499,169.6324,170.4702,5600.0
2012-12-20 13:20:00,171.02,171.03,170.22,170.54,15000.0,170.5599,170.5699,169.7621,170.0812,15000.0
2012-12-20 13:30:00,170.54,171.48,170.5,171.48,12900.0,170.0812,171.0187,170.0413,171.0187,12900.0
2012-12-20 13:40:00,171.49,171.93,171.37,171.49,9400.0,171.0286,171.4675,170.909,171.0286,9400.0
2012-12-20 13:50:00,171.59,171.63,170.7,170.88,9200.0,171.1284,171.1683,170.2408,170.4203,9200.0
2012-12-20 14:00:00,170.99,171.61,170.95,171.46,11300.0,170.53,171.1483,170.4901,170.9987,11300.0
2012-12-20 14:10:00,171.5,172.21,171.5,171.9,11900.0,171.0386,171.7467,171.0386,171.4375,11900.0
2012-12-20 14:20:00,171.93,172.5,171.44,172.5,12600.0,171.4675,172.0359,170.9788,172.0359,12600.0
2012-12-20 14:30:00,172.48,172.72,172.09,172.62,8000.0,172.016,172.2553,171.627,172.1556,8000.0
2012-12-20 14:40:00,172.77,172.82,171.71,172.05,26800.0,172.3052,172.3551,171.2481,171.5871,26800.0
2012-12-20 14:50:00,172.09,172.83,171.9,172.64,16200.0,171.627,172.365,171.4375,172.1756,16200.0
2012-12-20 15:00:00,172.71,173.06,172.31,172.69,21100.0,172.2454,172.5944,171.8464,172.2254,21100.0
2012-12-20 15:10:00,172.76,173.45,172.72,172.94,22600.0,172.2952,172.9834,172.2553,172.4747,22600.0
2012-12-20 15:20:00,172.98,173.44,172.93,173.39,22500.0,172.5146,172.9734,172.4648,172.9235,22500.0
2012-12-20 15:30:00,173.38,173.53,173.19,173.33,22500.0,172.9136,173.0632,172.7241,172.8637,22500.0
2012-12-20 15:40:00,173.43,173.84,173.34,173.55,30000.0,172.9634,173.3723,172.8737,173.0831,30000.0
2012-12-20 15:50:00,173.55,173.76,172.44,172.72,96800.0,173.0831,173.2925,171.9761,172.2553,96800.0
2012-12-21 09:30:00,168.91,170.96,168.91,170.0,186500.0,168.4556,170.5001,168.4556,169.5427,186500.0
2012-12-21 09:40:00,169.88,171.02,169.88,170.52,33100.0,169.423,170.5599,169.423,170.0613,33100.0
2012-12-21 09:50:00,170.54,172.66,170.54,171.6,20400.0,170.0812,172.1955,170.0812,171.1384,20400.0
2012-12-21 10:00:00,171.78,173.07,170.91,172.94,26300.0,171.3179,172.6044,170.4502,172.4747,26300.0
2012-12-21 10:10:00,172.98,174.61,172.8,174.24,32500.0,172.5146,174.1403,172.3351,173.7712,32500.0
2012-12-21 10:20:00,174.43,174.78,173.91,174.42,14100.0,173.9607,174.3098,173.4421,173.9508,14100.0
2012-12-21 10:30:00,174.34,174.84,173.99,174.67,13200.0,173.871,174.3696,173.5219,174.2001,13200.0
2012-12-21 10:40:00,174.81,174.81,172.6,173.5,10600.0,174.3397,174.3397,172.1357,173.0332,10600.0
2012-12-21 10:50:00,173.49,173.92,172.62,173.47,13400.0,173.0233,173.4521,172.1556,173.0033,13400.0
2012-12-21 11:00:00,173.58,173.6,171.91,171.91,7100.0,173.113,173.133,171.4475,171.4475,7100.0
2012-12-21 11:10:00,171.82,172.33,171.48,171.72,11200.0,171.3578,171.8664,171.0187,171.258,11200.0
2012-12-21 11:20:00,171.81,172.05,171.7,171.84,6000.0,171.3478,171.5871,171.2381,171.3777,6000.0
2012-12-21 11:30:00,171.81,171.83,170.87,171.05,8300.0,171.3478,171.3677,170.4103,170.5898,8300.0
2012-12-21 11:40:00,171.16,171.16,170.27,170.94,8200.0,170.6995,170.6995,169.8119,170.4801,8200.0
2012-12-21 11:50:00,170.84,171.85,170.58,171.85,6700.0,170.3804,171.3877,170.1211,171.3877,6700.0
2012-12-21 12:00:00,171.95,171.95,170.96,171.26,5100.0,171.4874,171.4874,170.5001,170.7993,5100.0
2012-12-21 12:10:00,171.26,171.35,170.83,171.34,5200.0,170.7993,170.889,170.3704,170.879,5200.0
2012-12-21 12:20:00,171.52,172.42,171.24,172.29,11600.0,171.0586,171.9561,170.7793,171.8265,11600.0
2012-12-21 12:30:00,172.22,172.37,170.84,172.23,18800.0,171.7567,171.9063,170.3804,171.7667,18800.0
2012-12-21 12:40:00,172.06,172.43,172.02,172.42,6300.0,171.5971,171.9661,171.5572,171.9561,6300.0
2012-12-21 12:50:00,172.57,172.66,171.94,172.15,3500.0,172.1057,172.1955,171.4774,171.6869,3500.0
2012-12-21 13:00:00,172.14,172.27,171.7,171.75,4500.0,171.6769,171.8065,171.2381,171.2879,4500.0
2012-12-21 13:10:00,171.74,171.74,171.22,171.63,4300.0,171.278,171.278,170.7594,171.1683,4300.0
2012-12-21 13:20:00,171.61,171.75,171.02,171.15,7600.0,171.1483,171.2879,170.5599,170.6896,7600.0
2012-12-21 13:30:00,171.09,171.66,170.85,171.66,10800.0,170.6297,171.1982,170.3904,171.1982,10800.0
2012-12-21 13:40:00,171.81,172.86,171.71,172.8,11500.0,171.3478,172.395,171.2481,172.3351,11500.0
2012-12-21 13:50:00,172.84,172.93,171.76,171.92,10300.0,172.375,172.4648,171.2979,171.4575,10300.0
2012-12-21 14:00:00,171.89,172.54,171.75,172.36,26500.0,171.4276,172.0758,171.2879,171.8963,26500.0
2012-12-21 14:10:00,172.36,172.4,171.77,172.23,12400.0,171.8963,171.9362,171.3079,171.7667,12400.0
2012-12-21 14:20:00,172.17,173.0,172.17,172.77,22500.0,171.7068,172.5346,171.7068,172.3052,22500.0
2012-12-21 14:30:00,172.72,172.74,171.9,172.13,17400.0,172.2553,172.2753,171.4375,171.6669,17400.0
2012-12-21 14:40:00,172.14,172.37,171.24,171.34,27000.0,171.6769,171.9063,170.7793,170.879,27000.0
2012-12-21 14:50:00,171.48,172.08,171.09,172.01,19100.0,171.0187,171.6171,170.6297,171.5472,19100.0
2012-12-21 15:00:00,172.07,172.43,172.0,172.39,15800.0,171.6071,171.9661,171.5373,171.9262,15800.0
2012-12-21 15:10:00,172.37,172.67,171.35,171.99,37300.0,171.9063,172.2055,170.889,171.5273,37300.0
2012-12-21 15:20:00,171.92,172.46,171.56,171.89,38400.0,171.4575,171.996,171.0985,171.4276,38400.0
2012-12-21 15:30:00,171.92,174.1,171.92,173.21,69000.0,171.4575,173.6316,171.4575,172.744,69000.0
2012-12-21 15:40:00,173.27,174.27,173.11,173.35,82100.0,172.8039,173.8012,172.6443,172.8836,82100.0
2012-12-21 15:50:00,173.26,173.81,172.43,173.48,341000.0,172.7939,173.3424,171.9661,173.0133,341000.0
2012-12-24 09:30:00,173.4,173.4,171.01,171.62,19000.0,172.9335,172.9335,170.5499,171.1583,19000.0
2012-12-24 09:40:00,171.62,173.37,171.58,172.66,9700.0,171.1583,172.9036,171.1184,172.1955,9700.0
2012-12-24 09:50:00,172.59,173.13,171.44,172.61,17600.0,172.1257,172.6642,170.9788,172.1456,17600.0
2012-12-24 10:00:00,172.82,172.82,172.03,172.19,7500.0,172.3551,172.3551,171.5672,171.7268,7500.0
2012-12-24 10:10:00,171.98,172.32,171.53,171.77,25900.0,171.5173,171.8564,171.0685,171.3079,25900.0
2012-12-24 10:20:00,171.78,172.61,171.67,172.61,25800.0,171.3179,172.1456,171.2082,172.1456,25800.0
2012-12-24 10:30:00,172.56,172.94,172.5,172.59,3800.0,172.0958,172.4747,172.0359,172.1257,3800.0
2012-12-24 10:40:00,172.62,173.06,172.62,172.78,8300.0,172.1556,172.5944,172.1556,172.3152,8300.0
2012-12-24 10:50:00,172.62,172.74,171.68,172.06,14100.0,172.1556,172.2753,171.2181,171.5971,14100.0
2012-12-24 11:00:00,172.18,172.63,172.05,172.62,11200.0,171.7168,172.1656,171.5871,172.1556,11200.0
2012-12-24 11:10:00,172.18,172.69,171.84,171.91,4000.0,171.7168,172.2254,171.3777,171.4475,4000.0
2012-12-24 11:20:00,171.89,172.14,171.73,171.96,16100.0,171.4276,171.6769,171.268,171.4974,16100.0
2012-12-24 11:30:00,171.91,171.99,171.67,171.93,5200.0,171.4475,171.5273,171.2082,171.4675,5200.0
2012-12-24 11:40:00,171.75,171.82,171.4,171.46,16300.0,171.2879,171.3578,170.9389,170.9987,16300.0
2012-12-24 11:50:00,171.38,171.88,171.31,171.85,3500.0,170.9189,171.4176,170.8491,171.3877,3500.0
2012-12-24 12:00:00,171.83,172.23,171.72,171.99,4000.0,171.3677,171.7667,171.258,171.5273,4000.0
2012-12-24 12:10:00,171.89,172.89,171.81,172.69,37200.0,171.4276,172.4249,171.3478,172.2254,37200.0
2012-12-24 12:20:00,172.64,174.39,172.63,174.22,46100.0,172.1756,173.9208,172.1656,173.7513,46100.0
2012-12-24 12:30:00,174.15,174.52,172.7,173.1,63700.0,173.6815,174.0505,172.2354,172.6343,63700.0
2012-12-24 12:40:00,173.01,173.2,172.22,172.36,5700.0,172.5446,172.734,171.7567,171.8963,5700.0
2012-12-24 12:50:00,172.49,173.29,172.35,173.06,15000.0,172.026,172.8238,171.8863,172.5944,15000.0
2012-12-26 09:30:00,173.04,173.39,170.82,171.17,11100.0,172.5745,172.9235,170.3604,170.7095,11100.0
2012-12-26 09:40:00,171.0,171.81,170.32,170.61,8800.0,170.54,171.3478,169.8618,170.151,8800.0
2012-12-26 09:50:00,170.48,171.15,170.26,170.73,8700.0,170.0214,170.6896,169.802,170.2707,8700.0
2012-12-26 10:00:00,170.77,171.03,170.43,170.5,9100.0,170.3106,170.5699,169.9715,170.0413,9100.0
2012-12-26 10:10:00,170.48,170.74,168.8,168.8,31700.0,170.0214,170.2807,168.3459,168.3459,31700.0
2012-12-26 10:20:00,169.03,169.53,168.23,168.9,16100.0,168.5753,169.0739,167.7774,168.4456,16100.0
2012-12-26 10:30:00,168.95,169.34,168.55,168.82,25100.0,168.4955,168.8844,168.0966,168.3658,25100.0
2012-12-26 10:40:00,168.79,169.81,168.78,169.65,18300.0,168.3359,169.3532,168.3259,169.1936,18300.0
2012-12-26 10:50:00,169.65,170.02,169.35,169.93,4800.0,169.1936,169.5626,168.8944,169.4728,4800.0
2012-12-26 11:00:00,169.96,170.03,168.6,168.6,17300.0,169.5028,169.5726,168.1464,168.1464,17300.0
2012-12-26 11:10:00,168.69,169.51,168.6,168.88,23900.0,168.2362,169.054,168.1464,168.4257,23900.0
2012-12-26 11:20:00,169.16,169.34,168.6,169.01,33000.0,168.7049,168.8844,168.1464,168.5553,33000.0
2012-12-26 11:30:00,168.6,169.42,168.56,169.31,38200.0,168.1464,168.9642,168.1065,168.8545,38200.0
2012-12-26 11:40:00,169.22,170.12,169.19,169.7,18700.0,168.7648,169.6623,168.7348,169.2435,18700.0
2012-12-26 11:50:00,169.69,170.05,169.69,169.79,15300.0,169.2335,169.5925,169.2335,169.3332,15300.0
2012-12-26 12:00:00,169.74,170.03,169.23,169.32,29800.0,169.2834,169.5726,168.7747,168.8645,29800.0
2012-12-26 12:10:00,169.17,169.96,169.17,169.44,16700.0,168.7149,169.5028,168.7149,168.9842,16700.0
2012-12-26 12:20:00,169.09,169.44,168.9,168.9,12200.0,168.6351,168.9842,168.4456,168.4456,12200.0
2012-12-26 12:30:00,168.77,169.02,168.5,168.61,28600.0,168.316,168.5653,168.0467,168.1564,28600.0
2012-12-26 12:40:00,168.68,169.0,168.3,168.55,8000.0,168.2262,168.5453,167.8472,168.0966,8000.0
2012-12-26 12:50:00,168.59,168.75,168.33,168.37,11900.0,168.1364,168.296,167.8771,167.917,11900.0
2012-12-26 13:00:00,168.5,168.5,168.19,168.25,4000.0,168.0467,168.0467,167.7375,167.7974,4000.0
2012-12-26 13:10:00,168.2,168.28,167.8,168.01,7700.0,167.7475,167.8273,167.3486,167.558,7700.0
2012-12-26 13:20:00,168.28,168.48,167.86,168.26,5000.0,167.8273,168.0267,167.4084,167.8073,5000.0
2012-12-26 13:30:00,168.29,168.98,168.26,168.91,6100.0,167.8373,168.5254,167.8073,168.4556,6100.0
2012-12-26 13:40:00,168.98,170.46,168.98,170.46,10400.0,168.5254,170.0014,168.5254,170.0014,10400.0
2012-12-26 13:50:00,170.36,170.55,170.15,170.16,4900.0,169.9017,170.0912,169.6923,169.7022,4900.0
2012-12-26 14:00:00,170.15,170.58,170.15,170.54,6000.0,169.6923,170.1211,169.6923,170.0812,6000.0
2012-12-26 14:10:00,170.61,171.34,170.59,171.33,5400.0,170.151,170.879,170.1311,170.8691,5400.0
2012-12-26 14:20:00,171.32,171.49,170.85,170.85,3100.0,170.8591,171.0286,170.3904,170.3904,3100.0
2012-12-26 14:30:00,171.2,171.59,171.14,171.59,2700.0,170.7394,171.1284,170.6796,171.1284,2700.0
2012-12-26 14:40:00,171.54,171.59,170.48,170.77,3100.0,171.0785,171.1284,170.0214,170.3106,3100.0
2012-12-26 14:50:00,170.9,171.13,170.71,171.05,3100.0,170.4402,170.6696,170.2507,170.5898,3100.0
2012-12-26 15:00:00,170.91,171.22,170.8,170.96,7000.0,170.4502,170.7594,170.3405,170.5001,7000.0
2012-12-26 15:10:00,170.82,171.64,170.82,171.41,5800.0,170.3604,171.1782,170.3604,170.9489,5800.0
2012-12-26 15:20:00,171.16,171.24,170.46,170.46,4300.0,170.6995,170.7793,170.0014,170.0014,4300.0
2012-12-26 15:30:00,170.45,170.45,170.16,170.19,3200.0,169.9914,169.9914,169.7022,169.7321,3200.0
2012-12-26 15:40:00,170.1,170.11,169.68,170.08,9900.0,169.6424,169.6524,169.2235,169.6224,9900.0
2012-12-26 15:50:00,170.04,170.17,169.58,169.89,34200.0,169.5825,169.7122,169.1238,169.433,34200.0
2012-12-27 09:30:00,169.32,170.13,168.22,169.61,17500.0,168.8645,169.6723,167.7674,169.1537,17500.0
2012-12-27 09:40:00,169.59,172.6,169.59,171.91,20600.0,169.1338,172.1357,169.1338,171.4475,20600.0
2012-12-27 09:50:00,171.89,171.89,169.8,170.3,14500.0,171.4276,171.4276,169.3432,169.8418,14500.0
2012-12-27 10:00:00,170.15,170.17,169.54,169.68,9100.0,169.6923,169.7122,169.0839,169.2235,9100.0
2012-12-27 10:10:00,169.87,169.98,168.5,168.62,51200.0,169.413,169.5227,168.0467,168.1664,51200.0
2012-12-27 10:20:00,168.88,168.89,166.42,167.09,23200.0,168.4257,168.4356,165.9723,166.6405,23200.0
2012-12-27 10:30:00,167.09,167.33,166.36,167.08,66900.0,166.6405,166.8798,165.9124,166.6305,66900.0
2012-12-27 10:40:00,167.05,168.88,166.98,168.88,42300.0,166.6006,168.4257,166.5308,168.4257,42300.0
2012-12-27 10:50:00,168.9,168.99,168.16,168.34,41700.0,168.4456,168.5354,167.7076,167.8871,41700.0
2012-12-27 11:00:00,168.4,168.76,168.36,168.76,7800.0,167.947,168.306,167.9071,168.306,7800.0
2012-12-27 11:10:00,168.72,168.73,167.79,168.1,9000.0,168.2661,168.2761,167.3386,167.6478,9000.0
2012-12-27 11:20:00,168.02,168.3,167.37,167.37,14100.0,167.568,167.8472,166.9197,166.9197,14100.0
2012-12-27 11:30:00,167.57,167.57,166.7,166.91,14200.0,167.1192,167.1192,166.2515,166.461,14200.0
2012-12-27 11:40:00,166.92,167.49,166.92,167.35,2400.0,166.4709,167.0394,166.4709,166.8998,2400.0
2012-12-27 11:50:00,167.33,167.34,166.0,166.16,8100.0,166.8798,166.8898,165.5534,165.713,8100.0
2012-12-27 12:00:00,166.12,166.37,165.18,165.52,9400.0,165.6731,165.9224,164.7356,165.0747,9400.0
2012-12-27 12:10:00,165.56,165.79,164.17,164.89,42200.0,165.1146,165.344,163.7283,164.4464,42200.0
2012-12-27 12:20:00,164.78,165.4,164.17,165.22,11300.0,164.3367,164.955,163.7283,164.7755,11300.0
2012-12-27 12:30:00,165.4,165.4,164.41,164.98,13800.0,164.955,164.955,163.9677,164.5362,13800.0
2012-12-27 12:40:00,164.88,165.86,164.8,165.38,10500.0,164.4364,165.4138,164.3566,164.9351,10500.0
2012-12-27 12:50:00,165.49,166.25,165.0,165.5,9400.0,165.0448,165.8027,164.5561,165.0548,9400.0
2012-12-27 13:00:00,165.42,165.9,165.2,165.2,3200.0,164.975,165.4537,164.7556,164.7556,3200.0
2012-12-27 13:10:00,165.5,165.86,165.35,165.59,11300.0,165.0548,165.4138,164.9052,165.1445,11300.0
2012-12-27 13:20:00,165.3,165.3,164.69,164.77,5100.0,164.8553,164.8553,164.2469,164.3267,5100.0
2012-12-27 13:30:00,164.92,165.2,164.52,164.77,10900.0,164.4763,164.7556,164.0774,164.3267,10900.0
2012-12-27 13:40:00,164.82,165.0,164.65,164.66,2100.0,164.3766,164.5561,164.207,164.217,2100.0
2012-12-27 13:50:00,164.66,164.77,164.4,164.49,6600.0,164.217,164.3267,163.9577,164.0475,6600.0
2012-12-27 14:00:00,164.68,164.78,164.06,164.24,4600.0,164.237,164.3367,163.6186,163.7982,4600.0
2012-12-27 14:10:00,164.33,164.66,164.26,164.65,6700.0,163.8879,164.217,163.8181,164.207,6700.0
2012-12-27 14:20:00,164.78,164.85,164.49,164.66,4900.0,164.3367,164.4065,164.0475,164.217,4900.0
2012-12-27 14:30:00,164.6,164.74,164.37,164.65,7900.0,164.1572,164.2968,163.9278,164.207,7900.0
2012-12-27 14:40:00,164.68,167.1,164.67,166.92,14600.0,164.237,166.6505,164.227,166.4709,14600.0
2012-12-27 14:50:00,166.92,168.2,166.92,168.04,26700.0,166.4709,167.7475,166.4709,167.5879,26700.0
2012-12-27 15:00:00,168.2,168.82,167.61,168.14,9200.0,167.7475,168.3658,167.1591,167.6877,9200.0
2012-12-27 15:10:00,167.93,168.27,167.22,167.9,7300.0,167.4782,167.8173,166.7701,167.4483,7300.0
2012-12-27 15:20:00,167.55,168.95,167.54,167.98,17900.0,167.0992,168.4955,167.0893,167.5281,17900.0
2012-12-27 15:30:00,168.24,169.0,167.96,168.9,26000.0,167.7874,168.5453,167.5081,168.4456,26000.0
2012-12-27 15:40:00,168.91,169.3,168.84,169.09,33200.0,168.4556,168.8445,168.3858,168.6351,33200.0
2012-12-27 15:50:00,169.3,169.48,168.57,168.68,50900.0,168.8445,169.0241,168.1165,168.2262,50900.0
2012-12-28 09:30:00,166.31,168.6,165.28,167.7,42700.0,165.8626,168.1464,164.8354,167.2488,42700.0
2012-12-28 09:40:00,167.71,167.85,166.39,166.76,30100.0,167.2588,167.3984,165.9424,166.3114,30100.0
2012-12-28 09:50:00,166.63,167.44,166.43,167.18,4800.0,166.1817,166.9895,165.9823,166.7302,4800.0
2012-12-28 10:00:00,167.63,167.63,166.38,167.21,10000.0,167.179,167.179,165.9324,166.7602,10000.0
2012-12-28 10:10:00,167.08,168.0,166.14,167.57,43300.0,166.6305,167.548,165.693,167.1192,43300.0
2012-12-28 10:20:00,167.73,168.0,166.92,167.47,15100.0,167.2788,167.548,166.4709,167.0195,15100.0
2012-12-28 10:30:00,167.47,168.69,167.35,167.39,9200.0,167.0195,168.2362,166.8998,166.9397,9200.0
2012-12-28 10:40:00,167.5,169.71,167.38,169.0,10800.0,167.0494,169.2534,166.9297,168.5453,10800.0
2012-12-28 10:50:00,168.75,169.24,168.35,169.24,2100.0,168.296,168.7847,167.8971,168.7847,2100.0
2012-12-28 11:00:00,169.25,169.43,168.91,169.22,1900.0,168.7947,168.9742,168.4556,168.7648,1900.0
2012-12-28 11:10:00,168.96,168.96,167.61,168.4,14100.0,168.5055,168.5055,167.1591,167.947,14100.0
2012-12-28 11:20:00,168.75,170.0,168.75,169.65,21000.0,168.296,169.5427,168.296,169.1936,21000.0
2012-12-28 11:30:00,169.75,169.75,168.79,169.55,9800.0,169.2933,169.2933,168.3359,169.0939,9800.0
2012-12-28 11:40:00,169.58,169.97,169.54,169.54,4900.0,169.1238,169.5127,169.0839,169.0839,4900.0
2012-12-28 11:50:00,169.32,169.45,169.02,169.45,3300.0,168.8645,168.9941,168.5653,168.9941,3300.0
2012-12-28 12:00:00,169.41,169.72,169.31,169.31,3700.0,168.9542,169.2634,168.8545,168.8545,3700.0
2012-12-28 12:10:00,169.45,169.82,169.33,169.66,5200.0,168.9941,169.3631,168.8745,169.2036,5200.0
2012-12-28 12:20:00,169.85,170.97,169.79,170.97,31400.0,169.3931,170.51,169.3332,170.51,31400.0
2012-12-28 12:30:00,170.97,171.38,170.69,170.69,8900.0,170.51,170.9189,170.2308,170.2308,8900.0
2012-12-28 12:40:00,170.74,170.78,169.8,170.02,7900.0,170.2807,170.3206,169.3432,169.5626,7900.0
2012-12-28 12:50:00,170.16,170.5,169.84,169.84,4700.0,169.7022,170.0413,169.3831,169.3831,4700.0
2012-12-28 13:00:00,169.97,169.98,169.64,169.7,3800.0,169.5127,169.5227,169.1836,169.2435,3800.0
2012-12-28 13:10:00,169.88,169.9,169.73,169.76,1500.0,169.423,169.4429,169.2734,169.3033,1500.0
2012-12-28 13:20:00,169.63,169.85,169.63,169.64,5600.0,169.1736,169.3931,169.1736,169.1836,5600.0
2012-12-28 13:30:00,169.54,169.72,168.54,168.74,5800.0,169.0839,169.2634,168.0866,168.286,5800.0
2012-12-28 13:40:00,168.56,169.12,168.56,168.98,5700.0,168.1065,168.665,168.1065,168.5254,5700.0
2012-12-28 13:50:00,169.02,169.29,168.44,168.55,5300.0,168.5653,168.8346,167.9869,168.0966,5300.0
2012-12-28 14:00:00,168.54,168.98,168.45,168.63,11100.0,168.0866,168.5254,167.9968,168.1763,11100.0
2012-12-28 14:10:00,168.51,168.72,168.12,168.22,4400.0,168.0567,168.2661,167.6677,167.7674,4400.0
2012-12-28 14:20:00,168.28,169.53,168.28,169.02,3900.0,167.8273,169.0739,167.8273,168.5653,3900.0
2012-12-28 14:30:00,169.05,169.05,168.35,168.41,7800.0,168.5952,168.5952,167.8971,167.9569,7800.0
2012-12-28 14:40:00,168.51,168.78,168.36,168.43,4700.0,168.0567,168.3259,167.9071,167.9769,4700.0
2012-12-28 14:50:00,168.39,168.41,167.61,167.61,8100.0,167.937,167.9569,167.1591,167.1591,8100.0
2012-12-28 15:00:00,167.8,168.52,167.8,168.43,7400.0,167.3486,168.0666,167.3486,167.9769,7400.0
2012-12-28 15:10:00,168.47,169.54,168.06,169.27,8200.0,168.0168,169.0839,167.6079,168.8146,8200.0
2012-12-28 15:20:00,169.52,169.52,168.59,168.69,7300.0,169.0639,169.0639,168.1364,168.2362,7300.0
2012-12-28 15:30:00,168.59,168.87,167.78,167.78,16300.0,168.1364,168.4157,167.3286,167.3286,16300.0
2012-12-28 15:40:00,167.81,168.51,167.71,167.92,19000.0,167.3585,168.0567,167.2588,167.4683,19000.0
2012-12-28 15:50:00,167.86,168.5,167.1,167.93,50400.0,167.4084,168.0467,166.6505,167.4782,50400.0
2012-12-31 09:30:00,167.02,167.31,165.26,166.33,25200.0,166.5707,166.8599,164.8154,165.8825,25200.0
2012-12-31 09:40:00,166.03,167.5,165.91,166.71,23400.0,165.5833,167.0494,165.4637,166.2615,23400.0
2012-12-31 09:50:00,166.57,168.51,166.31,168.49,9600.0,166.1219,168.0567,165.8626,168.0367,9600.0
2012-12-31 10:00:00,168.46,169.43,167.7,168.81,11700.0,168.0068,168.9742,167.2488,168.3559,11700.0
2012-12-31 10:10:00,168.99,169.01,168.03,168.26,7300.0,168.5354,168.5553,167.578,167.8073,7300.0
2012-12-31 10:20:00,168.24,169.31,168.05,168.51,6200.0,167.7874,168.8545,167.5979,168.0567,6200.0
2012-12-31 10:30:00,168.67,169.26,168.51,168.9,6400.0,168.2162,168.8046,168.0567,168.4456,6400.0
2012-12-31 10:40:00,169.18,169.2,168.27,168.29,5300.0,168.7249,168.7448,167.8173,167.8373,5300.0
2012-12-31 10:50:00,168.13,168.15,166.84,166.98,15000.0,167.6777,167.6976,166.3912,166.5308,15000.0
2012-12-31 11:00:00,167.29,170.19,167.02,168.41,28400.0,166.8399,169.7321,166.5707,167.9569,28400.0
2012-12-31 11:10:00,168.58,169.18,168.02,168.47,17800.0,168.1265,168.7249,167.568,168.0168,17800.0
2012-12-31 11:20:00,168.33,168.44,167.49,167.71,9500.0,167.8771,167.9869,167.0394,167.2588,9500.0
2012-12-31 11:30:00,167.64,168.17,167.53,168.17,5100.0,167.189,167.7176,167.0793,167.7176,5100.0
2012-12-31 11:40:00,168.01,168.22,167.56,168.08,14600.0,167.558,167.7674,167.1092,167.6278,14600.0
2012-12-31 11:50:00,167.99,167.99,167.65,167.79,9100.0,167.5381,167.5381,167.199,167.3386,9100.0
2012-12-31 12:00:00,167.8,168.1,167.71,167.85,10900.0,167.3486,167.6478,167.2588,167.3984,10900.0
2012-12-31 12:10:00,167.82,168.09,167.76,167.76,7200.0,167.3685,167.6378,167.3087,167.3087,7200.0
2012-12-31 12:20:00,167.77,168.48,167.76,168.32,4800.0,167.3187,168.0267,167.3087,167.8672,4800.0
2012-12-31 12:30:00,168.59,168.93,168.47,168.93,1200.0,168.1364,168.4755,168.0168,168.4755,1200.0
2012-12-31 12:40:00,169.06,170.06,168.51,170.06,14300.0,168.6052,169.6025,168.0567,169.6025,14300.0
2012-12-31 12:50:00,169.82,169.96,169.01,169.55,6800.0,169.3631,169.5028,168.5553,169.0939,6800.0
2012-12-31 13:00:00,169.16,169.3,168.72,169.3,3300.0,168.7049,168.8445,168.2661,168.8445,3300.0
2012-12-31 13:10:00,169.42,169.9,169.42,169.57,2200.0,168.9642,169.4429,168.9642,169.1138,2200.0
2012-12-31 13:20:00,169.59,170.24,169.56,170.24,4400.0,169.1338,169.782,169.1038,169.782,4400.0
2012-12-31 13:30:00,169.97,170.48,169.97,170.14,6900.0,169.5127,170.0214,169.5127,169.6823,6900.0
2012-12-31 13:40:00,170.21,170.42,169.45,169.59,5700.0,169.7521,169.9615,168.9941,169.1338,5700.0
2012-12-31 13:50:00,169.37,169.37,168.04,168.48,7300.0,168.9143,168.9143,167.5879,168.0267,7300.0
2012-12-31 14:00:00,168.63,168.74,168.33,168.53,3300.0,168.1763,168.286,167.8771,168.0766,3300.0
2012-12-31 14:10:00,168.6,168.99,168.49,168.99,1700.0,168.1464,168.5354,168.0367,168.5354,1700.0
2012-12-31 14:20:00,168.96,169.3,168.82,169.28,2100.0,168.5055,168.8445,168.3658,168.8246,2100.0
2012-12-31 14:30:00,169.44,169.7,168.46,168.61,7500.0,168.9842,169.2435,168.0068,168.1564,7500.0
2012-12-31 14:40:00,168.54,169.6,168.54,169.46,4900.0,168.0866,169.1437,168.0866,169.0041,4900.0
2012-12-31 14:50:00,169.43,170.48,169.23,170.48,22400.0,168.9742,170.0214,168.7747,170.0214,22400.0
2012-12-31 15:00:00,170.34,170.83,170.25,170.26,17100.0,169.8817,170.3704,169.792,169.802,17100.0
2012-12-31 15:10:00,170.29,170.8,170.25,170.41,14800.0,169.8319,170.3405,169.792,169.9516,14800.0
2012-12-31 15:20:00,170.42,170.73,170.19,170.19,17400.0,169.9615,170.2707,169.7321,169.7321,17400.0
2012-12-31 15:30:00,170.26,170.95,170.26,170.61,12700.0,169.802,170.4901,169.802,170.151,12700.0
2012-12-31 15:40:00,170.74,171.08,170.51,171.08,18300.0,170.2807,170.6197,170.0513,170.6197,18300.0
2012-12-31 15:50:00,170.97,171.56,170.65,171.0,37600.0,170.51,171.0985,170.1909,170.54,37600.0
2013-01-02 09:30:00,174.17,177.88,173.82,176.52,49700.0,173.7014,177.4015,173.3524,176.0451,49700.0
2013-01-02 09:40:00,176.53,177.28,175.2,177.05,25400.0,176.0551,176.8031,174.7287,176.5737,25400.0
2013-01-02 09:50:00,176.83,179.0,176.77,178.79,35000.0,176.3543,178.5184,176.2944,178.309,35000.0
2013-01-02 10:00:00,178.54,179.0,177.87,178.55,32000.0,178.0597,178.5184,177.3915,178.0697,32000.0
2013-01-02 10:10:00,178.36,179.5,178.25,178.8,49300.0,177.8802,179.0171,177.7705,178.319,49300.0
2013-01-02 10:20:00,178.65,179.02,177.59,177.59,28400.0,178.1694,178.5384,177.1122,177.1122,28400.0
2013-01-02 10:30:00,177.65,177.65,176.25,177.04,31900.0,177.1721,177.1721,175.7758,176.5637,31900.0
2013-01-02 10:40:00,177.04,177.55,176.78,177.26,14100.0,176.5637,177.0723,176.3044,176.7831,14100.0
2013-01-02 10:50:00,177.32,178.5,177.32,178.43,20300.0,176.843,178.0198,176.843,177.95,20300.0
2013-01-02 11:00:00,178.36,178.93,178.12,178.93,19000.0,177.8802,178.4486,177.6408,178.4486,19000.0
2013-01-02 11:10:00,179.19,179.21,176.96,177.4,22300.0,178.7079,178.7279,176.4839,176.9227,22300.0
2013-01-02 11:20:00,177.28,179.25,177.27,179.09,11300.0,176.8031,178.7678,176.7931,178.6082,11300.0
2013-01-02 11:30:00,179.11,179.11,177.2,177.49,9800.0,178.6281,178.6281,176.7233,177.0125,9800.0
2013-01-02 11:40:00,177.69,179.37,177.62,179.02,10300.0,177.212,178.8874,177.1422,178.5384,10300.0
2013-01-02 11:50:00,179.16,179.93,179.11,179.78,36500.0,178.678,179.4459,178.6281,179.2963,36500.0
2013-01-02 12:00:00,179.71,180.64,179.71,180.08,18200.0,179.2265,180.154,179.2265,179.5955,18200.0
2013-01-02 12:10:00,180.14,180.16,177.25,177.4,46600.0,179.6554,179.6753,176.7732,176.9227,46600.0
2013-01-02 12:20:00,177.32,177.85,177.25,177.85,16500.0,176.843,177.3715,176.7732,177.3715,16500.0
2013-01-02 12:30:00,178.1,178.1,177.4,177.62,10200.0,177.6209,177.6209,176.9227,177.1422,10200.0
2013-01-02 12:40:00,177.62,177.68,176.22,176.25,13800.0,177.1422,177.202,175.7459,175.7758,13800.0
2013-01-02 12:50:00,176.34,177.38,176.0,177.16,16600.0,175.8656,176.9028,175.5265,176.6834,16600.0
2013-01-02 13:00:00,177.17,179.48,177.01,179.48,23600.0,176.6934,178.9972,176.5338,178.9972,23600.0
2013-01-02 13:10:00,179.28,180.0,179.25,179.69,9000.0,178.7977,179.5158,178.7678,179.2066,9000.0
2013-01-02 13:20:00,179.82,180.07,179.45,179.45,6800.0,179.3362,179.5856,178.9672,178.9672,6800.0
2013-01-02 13:30:00,179.41,179.57,178.86,178.86,3200.0,178.9273,179.0869,178.3788,178.3788,3200.0
2013-01-02 13:40:00,179.0,179.57,178.86,179.29,7900.0,178.5184,179.0869,178.3788,178.8077,7900.0
2013-01-02 13:50:00,179.28,180.1,179.03,179.89,9600.0,178.7977,179.6155,178.5484,179.406,9600.0
2013-01-02 14:00:00,179.95,180.47,179.64,180.14,5200.0,179.4659,179.9845,179.1567,179.6554,5200.0
2013-01-02 14:10:00,180.24,181.17,179.95,180.55,15800.0,179.7551,180.6826,179.4659,180.0643,15800.0
2013-01-02 14:20:00,180.52,181.37,180.48,181.23,20400.0,180.0344,180.8821,179.9945,180.7424,20400.0
2013-01-02 14:30:00,181.27,181.27,180.18,180.4,11700.0,180.7823,180.7823,179.6953,179.9147,11700.0
2013-01-02 14:40:00,180.35,180.47,179.2,179.67,18500.0,179.8648,179.9845,178.7179,179.1866,18500.0
2013-01-02 14:50:00,179.65,180.49,179.6,180.25,5700.0,179.1667,180.0044,179.1168,179.7651,5700.0
2013-01-02 15:00:00,180.27,181.0,180.14,180.56,16800.0,179.785,180.5131,179.6554,180.0742,16800.0
2013-01-02 15:10:00,180.41,180.76,180.07,180.37,14000.0,179.9246,180.2737,179.5856,179.8848,14000.0
2013-01-02 15:20:00,180.55,180.88,179.95,180.4,16000.0,180.0643,180.3934,179.4659,179.9147,16000.0
2013-01-02 15:30:00,180.23,180.72,180.05,180.41,17600.0,179.7451,180.2338,179.5656,179.9246,17600.0
2013-01-02 15:40:00,180.37,180.5,179.68,179.83,33500.0,179.8848,180.0144,179.1966,179.3462,33500.0
2013-01-02 15:50:00,179.85,181.82,179.43,181.25,97800.0,179.3662,181.3309,178.9473,180.7624,97800.0
2013-01-03 09:30:00,181.58,183.83,181.16,182.67,64300.0,181.0915,183.3354,180.6726,182.1786,64300.0
2013-01-03 09:40:00,182.37,182.37,180.44,181.29,24300.0,181.8794,181.8794,179.9546,180.8023,24300.0
2013-01-03 09:50:00,180.96,182.89,180.67,182.55,13300.0,180.4732,182.398,180.1839,182.0589,13300.0
2013-01-03 10:00:00,182.49,182.51,181.5,182.05,16400.0,181.9991,182.019,181.0117,181.5602,16400.0
2013-01-03 10:10:00,182.06,182.36,181.23,181.32,14000.0,181.5702,181.8694,180.7424,180.8322,14000.0
2013-01-03 10:20:00,181.69,181.73,181.0,181.56,8600.0,181.2012,181.2411,180.5131,181.0716,8600.0
2013-01-03 10:30:00,181.43,181.72,180.57,180.75,12700.0,180.9419,181.2311,180.0842,180.2637,12700.0
2013-01-03 10:40:00,181.0,181.11,180.5,180.5,7800.0,180.5131,180.6228,180.0144,180.0144,7800.0
2013-01-03 10:50:00,180.5,180.83,180.01,180.42,12300.0,180.0144,180.3435,179.5257,179.9346,12300.0
2013-01-03 11:00:00,180.6,180.86,180.0,180.28,13200.0,180.1141,180.3734,179.5158,179.795,13200.0
2013-01-03 11:10:00,180.25,180.88,180.14,180.76,7300.0,179.7651,180.3934,179.6554,180.2737,7300.0
2013-01-03 11:20:00,180.78,181.43,180.62,180.76,7700.0,180.2937,180.9419,180.1341,180.2737,7700.0
2013-01-03 11:30:00,180.97,181.64,180.76,181.63,15400.0,180.4831,181.1513,180.2737,181.1414,15400.0
2013-01-03 11:40:00,181.63,181.64,180.89,180.91,6400.0,181.1414,181.1513,180.4034,180.4233,6400.0
2013-01-03 11:50:00,181.31,181.38,180.73,181.08,6200.0,180.8222,180.892,180.2438,180.5928,6200.0
2013-01-03 12:00:00,180.92,181.22,180.8,180.82,7600.0,180.4333,180.7325,180.3136,180.3335,7600.0
2013-01-03 12:10:00,180.67,181.28,180.31,180.56,12600.0,180.1839,180.7923,179.8249,180.0742,12600.0
2013-01-03 12:20:00,180.56,181.13,180.55,180.77,6300.0,180.0742,180.6427,180.0643,180.2837,6300.0
2013-01-03 12:30:00,180.97,181.28,180.78,181.14,7700.0,180.4831,180.7923,180.2937,180.6527,7700.0
2013-01-03 12:40:00,181.23,181.59,181.23,181.25,5400.0,180.7424,181.1015,180.7424,180.7624,5400.0
2013-01-03 12:50:00,181.28,181.7,181.06,181.33,4800.0,180.7923,181.2112,180.5729,180.8422,4800.0
2013-01-03 13:00:00,181.42,182.22,181.42,181.97,9700.0,180.9319,181.7298,180.9319,181.4805,9700.0
2013-01-03 13:10:00,181.93,182.32,181.73,182.0,15100.0,181.4406,181.8295,181.2411,181.5104,15100.0
2013-01-03 13:20:00,182.06,182.18,181.23,181.83,28200.0,181.5702,181.6899,180.7424,181.3408,28200.0
2013-01-03 13:30:00,181.78,182.28,181.76,182.01,4800.0,181.291,181.7896,181.271,181.5203,4800.0
2013-01-03 13:40:00,182.01,182.01,182.01,182.01,0.0,181.5203,181.5203,181.5203,181.5203,0.0
2013-01-03 13:50:00,182.01,182.4,181.85,182.16,8300.0,181.5203,181.9093,181.3608,181.6699,8300.0
2013-01-03 14:00:00,182.26,182.3,181.07,181.85,10100.0,181.7697,181.8096,180.5829,181.3608,10100.0
2013-01-03 14:10:00,181.84,182.11,181.7,181.71,6800.0,181.3508,181.6201,181.2112,181.2212,6800.0
2013-01-03 14:20:00,181.91,182.16,181.06,181.48,7800.0,181.4206,181.6699,180.5729,180.9918,7800.0
2013-01-03 14:30:00,181.25,181.33,180.27,180.3,9300.0,180.7624,180.8422,179.785,179.8149,9300.0
2013-01-03 14:40:00,180.33,180.52,180.06,180.51,6800.0,179.8449,180.0344,179.5756,180.0244,6800.0
2013-01-03 14:50:00,180.48,180.48,179.66,180.01,14900.0,179.9945,179.9945,179.1767,179.5257,14900.0
2013-01-03 15:00:00,180.15,180.34,179.92,179.92,7300.0,179.6653,179.8548,179.436,179.436,7300.0
2013-01-03 15:10:00,179.98,180.47,179.91,179.96,14000.0,179.4958,179.9845,179.426,179.4759,14000.0
2013-01-03 15:20:00,180.11,180.41,179.69,180.07,15500.0,179.6255,179.9246,179.2066,179.5856,15500.0
2013-01-03 15:30:00,180.24,180.29,179.87,179.93,14500.0,179.7551,179.805,179.3861,179.4459,14500.0
2013-01-03 15:40:00,180.03,180.42,179.89,180.24,21900.0,179.5457,179.9346,179.406,179.7551,21900.0
2013-01-03 15:50:00,180.31,180.97,179.84,180.71,54300.0,179.8249,180.4831,179.3562,180.2238,54300.0
2013-01-04 09:30:00,182.26,182.62,180.0,180.12,13800.0,181.7697,182.1287,179.5158,179.6354,13800.0
2013-01-04 09:40:00,180.19,181.44,180.19,181.1,8900.0,179.7052,180.9519,179.7052,180.6128,8900.0
2013-01-04 09:50:00,180.87,182.0,180.75,181.95,4700.0,180.3834,181.5104,180.2637,181.4605,4700.0
2013-01-04 10:00:00,181.95,182.0,179.87,180.64,10400.0,181.4605,181.5104,179.3861,180.154,10400.0
2013-01-04 10:10:00,180.63,181.65,180.63,181.26,5300.0,180.1441,181.1613,180.1441,180.7724,5300.0
2013-01-04 10:20:00,181.18,181.74,181.0,181.49,1300.0,180.6926,181.2511,180.5131,181.0017,1300.0
2013-01-04 10:30:00,181.31,181.67,180.82,180.82,1500.0,180.8222,181.1813,180.3335,180.3335,1500.0
2013-01-04 10:40:00,180.84,180.98,180.57,180.71,1700.0,180.3535,180.4931,180.0842,180.2238,1700.0
2013-01-04 10:50:00,180.86,181.05,180.67,180.92,1400.0,180.3734,180.5629,180.1839,180.4333,1400.0
2013-01-04 11:00:00,181.11,181.78,180.82,180.82,3000.0,180.6228,181.291,180.3335,180.3335,3000.0
2013-01-04 11:10:00,181.0,181.75,181.0,181.58,6500.0,180.5131,181.261,180.5131,181.0915,6500.0
2013-01-04 11:20:00,181.56,181.63,180.93,181.62,6100.0,181.0716,181.1414,180.4432,181.1314,6100.0
2013-01-04 11:30:00,181.5,181.95,181.33,181.44,7900.0,181.0117,181.4605,180.8422,180.9519,7900.0
2013-01-04 11:40:00,181.56,181.75,181.42,181.65,3200.0,181.0716,181.261,180.9319,181.1613,3200.0
2013-01-04 11:50:00,181.64,181.88,181.46,181.53,5200.0,181.1513,181.3907,180.9718,181.0416,5200.0
2013-01-04 12:00:00,181.54,181.85,181.36,181.53,5100.0,181.0516,181.3608,180.8721,181.0416,5100.0
2013-01-04 12:10:00,181.51,181.82,181.48,181.48,4800.0,181.0217,181.3309,180.9918,180.9918,4800.0
2013-01-04 12:20:00,181.56,181.56,181.09,181.2,6400.0,181.0716,181.0716,180.6028,180.7125,6400.0
2013-01-04 12:30:00,181.28,181.73,181.13,181.48,2500.0,180.7923,181.2411,180.6427,180.9918,2500.0
2013-01-04 12:40:00,181.42,181.42,181.04,181.18,2500.0,180.9319,180.9319,180.553,180.6926,2500.0
2013-01-04 12:50:00,181.43,181.43,181.09,181.33,1600.0,180.9419,180.9419,180.6028,180.8422,1600.0
2013-01-04 13:00:00,181.15,181.15,180.56,180.9,4200.0,180.6627,180.6627,180.0742,180.4133,4200.0
2013-01-04 13:10:00,180.91,180.95,180.69,180.76,3500.0,180.4233,180.4632,180.2039,180.2737,3500.0
2013-01-04 13:20:00,180.88,180.88,180.47,180.55,3100.0,180.3934,180.3934,179.9845,180.0643,3100.0
2013-01-04 13:30:00,180.57,180.95,180.56,180.65,3900.0,180.0842,180.4632,180.0742,180.164,3900.0
2013-01-04 13:40:00,180.75,181.3,180.47,181.3,4900.0,180.2637,180.8123,179.9845,180.8123,4900.0
2013-01-04 13:50:00,181.3,181.35,180.72,181.14,9400.0,180.8123,180.8621,180.2338,180.6527,9400.0
2013-01-04 14:00:00,181.22,181.62,181.17,181.5,21800.0,180.7325,181.1314,180.6826,181.0117,21800.0
2013-01-04 14:10:00,181.5,182.0,181.43,181.7,14900.0,181.0117,181.5104,180.9419,181.2112,14900.0
2013-01-04 14:20:00,181.81,181.91,181.6,181.65,6600.0,181.3209,181.4206,181.1114,181.1613,6600.0
2013-01-04 14:30:00,181.77,181.96,181.64,181.92,11400.0,181.281,181.4705,181.1513,181.4306,11400.0
2013-01-04 14:40:00,181.95,182.16,181.57,181.91,16400.0,181.4605,181.6699,181.0815,181.4206,16400.0
2013-01-04 14:50:00,181.93,182.38,181.83,182.19,9000.0,181.4406,181.8893,181.3408,181.6999,9000.0
2013-01-04 15:00:00,182.13,182.52,181.96,182.25,7900.0,181.64,182.029,181.4705,181.7597,7900.0
2013-01-04 15:10:00,182.42,182.89,182.22,182.59,15400.0,181.9292,182.398,181.7298,182.0988,15400.0
2013-01-04 15:20:00,182.64,183.37,182.47,183.2,20600.0,182.1486,182.8767,181.9791,182.7071,20600.0
2013-01-04 15:30:00,183.21,183.38,182.05,182.47,23700.0,182.7171,182.8867,181.5602,181.9791,23700.0
2013-01-04 15:40:00,182.55,182.65,181.85,181.95,18100.0,182.0589,182.1586,181.3608,181.4605,18100.0
2013-01-04 15:50:00,181.95,181.95,180.69,181.03,63000.0,181.4605,181.4605,180.2039,180.543,63000.0
2013-01-07 09:30:00,180.15,183.46,178.62,179.97,30900.0,179.6653,182.9664,178.1395,179.4858,30900.0
2013-01-07 09:40:00,179.96,181.3,179.37,180.33,16500.0,179.4759,180.8123,178.8874,179.8449,16500.0
2013-01-07 09:50:00,180.27,180.71,178.81,180.34,15800.0,179.785,180.2238,178.329,179.8548,15800.0
2013-01-07 10:00:00,180.31,180.96,180.07,180.76,7500.0,179.8249,180.4732,179.5856,180.2737,7500.0
2013-01-07 10:10:00,181.0,181.44,180.84,181.07,11000.0,180.5131,180.9519,180.3535,180.5829,11000.0
2013-01-07 10:20:00,181.09,181.14,180.65,181.14,10300.0,180.6028,180.6527,180.164,180.6527,10300.0
2013-01-07 10:30:00,181.07,181.13,180.56,180.84,14400.0,180.5829,180.6427,180.0742,180.3535,14400.0
2013-01-07 10:40:00,180.95,181.06,180.55,180.55,3200.0,180.4632,180.5729,180.0643,180.0643,3200.0
2013-01-07 10:50:00,180.87,180.89,180.51,180.55,3200.0,180.3834,180.4034,180.0244,180.0643,3200.0
2013-01-07 11:00:00,180.53,180.57,179.92,180.27,4800.0,180.0443,180.0842,179.436,179.785,4800.0
2013-01-07 11:10:00,180.21,180.34,180.04,180.34,2300.0,179.7252,179.8548,179.5556,179.8548,2300.0
2013-01-07 11:20:00,180.39,181.44,180.34,181.44,3400.0,179.9047,180.9519,179.8548,180.9519,3400.0
2013-01-07 11:30:00,181.12,181.31,180.66,181.31,4600.0,180.6327,180.8222,180.174,180.8222,4600.0
2013-01-07 11:40:00,181.2,181.35,180.53,180.86,9500.0,180.7125,180.8621,180.0443,180.3734,9500.0
2013-01-07 11:50:00,180.53,180.87,179.58,179.97,6700.0,180.0443,180.3834,179.0969,179.4858,6700.0
2013-01-07 12:00:00,180.23,180.3,179.5,179.59,7500.0,179.7451,179.8149,179.0171,179.1069,7500.0
2013-01-07 12:10:00,179.57,180.25,179.55,180.07,7200.0,179.0869,179.7651,179.067,179.5856,7200.0
2013-01-07 12:20:00,180.23,180.25,179.23,179.61,5700.0,179.7451,179.7651,178.7478,179.1268,5700.0
2013-01-07 12:30:00,179.69,180.05,179.5,179.56,9100.0,179.2066,179.5656,179.0171,179.0769,9100.0
2013-01-07 12:40:00,179.34,179.76,179.0,179.14,13900.0,178.8575,179.2764,178.5184,178.6581,13900.0
2013-01-07 12:50:00,179.16,179.16,178.5,179.06,10400.0,178.678,178.678,178.0198,178.5783,10400.0
2013-01-07 13:00:00,179.26,179.86,179.16,179.52,9600.0,178.7777,179.3761,178.678,179.037,9600.0
2013-01-07 13:10:00,179.56,180.97,179.45,180.61,7500.0,179.0769,180.4831,178.9672,180.1241,7500.0
2013-01-07 13:20:00,180.76,181.43,180.67,181.19,7000.0,180.2737,180.9419,180.1839,180.7026,7000.0
2013-01-07 13:30:00,181.28,181.29,180.65,180.65,4200.0,180.7923,180.8023,180.164,180.164,4200.0
2013-01-07 13:40:00,180.67,180.97,180.55,180.93,5400.0,180.1839,180.4831,180.0643,180.4432,5400.0
2013-01-07 13:50:00,180.97,182.01,180.97,181.78,9500.0,180.4831,181.5203,180.4831,181.291,9500.0
2013-01-07 14:00:00,181.77,182.59,181.66,182.4,8400.0,181.281,182.0988,181.1713,181.9093,8400.0
2013-01-07 14:10:00,182.23,183.7,182.17,183.36,32300.0,181.7398,183.2058,181.6799,182.8667,32300.0
2013-01-07 14:20:00,183.29,183.49,182.55,182.87,17000.0,182.7969,182.9964,182.0589,182.378,17000.0
2013-01-07 14:30:00,182.75,182.96,182.5,182.69,10100.0,182.2584,182.4678,182.009,182.1985,10100.0
2013-01-07 14:40:00,182.64,182.74,182.37,182.47,2800.0,182.1486,182.2484,181.8794,181.9791,2800.0
2013-01-07 14:50:00,182.57,182.95,182.57,182.9,8500.0,182.0788,182.4578,182.0788,182.408,8500.0
2013-01-07 15:00:00,182.92,182.95,182.26,182.26,10400.0,182.4279,182.4578,181.7697,181.7697,10400.0
2013-01-07 15:10:00,182.33,182.89,182.21,182.33,12200.0,181.8395,182.398,181.7198,181.8395,12200.0
2013-01-07 15:20:00,182.33,182.83,182.27,182.28,10300.0,181.8395,182.3381,181.7796,181.7896,10300.0
2013-01-07 15:30:00,182.39,182.81,181.88,181.88,20100.0,181.8993,182.3182,181.3907,181.3907,20100.0
2013-01-07 15:40:00,181.98,182.47,181.95,182.23,21500.0,181.4904,181.9791,181.4605,181.7398,21500.0
2013-01-07 15:50:00,182.37,182.96,182.16,182.53,40200.0,181.8794,182.4678,181.6699,182.0389,40200.0
2013-01-08 09:30:00,175.0,176.0,169.97,172.49,204500.0,174.5292,175.5265,169.5127,172.026,204500.0
2013-01-08 09:40:00,172.66,175.4,172.3,172.68,90500.0,172.1955,174.9281,171.8365,172.2154,90500.0
2013-01-08 09:50:00,172.88,173.7,171.76,171.97,43200.0,172.4149,173.2327,171.2979,171.5074,43200.0
2013-01-08 10:00:00,172.24,172.4,170.69,171.0,52400.0,171.7766,171.9362,170.2308,170.54,52400.0
2013-01-08 10:10:00,170.89,172.45,170.89,172.28,49100.0,170.4303,171.9861,170.4303,171.8165,49100.0
2013-01-08 10:20:00,172.23,172.9,172.06,172.51,52100.0,171.7667,172.4349,171.5971,172.0459,52100.0
2013-01-08 10:30:00,172.65,174.16,172.65,173.15,45900.0,172.1855,173.6915,172.1855,172.6842,45900.0
2013-01-08 10:40:00,173.27,173.76,173.01,173.34,28000.0,172.8039,173.2925,172.5446,172.8737,28000.0
2013-01-08 10:50:00,173.28,173.53,172.4,173.26,15100.0,172.8138,173.0632,171.9362,172.7939,15100.0
2013-01-08 11:00:00,173.36,173.56,173.11,173.14,16000.0,172.8936,173.0931,172.6443,172.6742,16000.0
2013-01-08 11:10:00,173.08,173.15,172.86,173.06,22600.0,172.6144,172.6842,172.395,172.5944,22600.0
2013-01-08 11:20:00,172.94,173.53,172.9,172.91,39700.0,172.4747,173.0632,172.4349,172.4448,39700.0
2013-01-08 11:30:00,173.11,173.19,172.9,173.13,17000.0,172.6443,172.7241,172.4349,172.6642,17000.0
2013-01-08 11:40:00,173.18,173.18,172.93,173.0,21600.0,172.7141,172.7141,172.4648,172.5346,21600.0
2013-01-08 11:50:00,173.0,173.17,172.99,173.02,20700.0,172.5346,172.7041,172.5246,172.5545,20700.0
2013-01-08 12:00:00,173.11,173.15,172.89,172.94,31300.0,172.6443,172.6842,172.4249,172.4747,31300.0
2013-01-08 12:10:00,173.0,173.1,172.38,173.08,36600.0,172.5346,172.6343,171.9163,172.6144,36600.0
2013-01-08 12:20:00,173.1,173.17,172.53,173.1,11100.0,172.6343,172.7041,172.0658,172.6343,11100.0
2013-01-08 12:30:00,173.04,173.31,172.88,172.9,18200.0,172.5745,172.8437,172.4149,172.4349,18200.0
2013-01-08 12:40:00,172.82,173.62,172.82,173.2,36400.0,172.3551,173.1529,172.3551,172.734,36400.0
2013-01-08 12:50:00,173.09,173.09,172.75,172.93,16300.0,172.6243,172.6243,172.2853,172.4648,16300.0
2013-01-08 13:00:00,172.93,173.01,172.82,173.0,28100.0,172.4648,172.5446,172.3551,172.5346,28100.0
2013-01-08 13:10:00,173.02,174.02,172.99,173.61,33200.0,172.5545,173.5518,172.5246,173.1429,33200.0
2013-01-08 13:20:00,173.67,174.03,173.57,173.8,30700.0,173.2028,173.5618,173.1031,173.3324,30700.0
2013-01-08 13:30:00,173.87,174.03,173.84,173.91,25600.0,173.4022,173.5618,173.3723,173.4421,25600.0
2013-01-08 13:40:00,173.88,173.99,173.44,173.48,20100.0,173.4122,173.5219,172.9734,173.0133,20100.0
2013-01-08 13:50:00,173.45,174.66,173.28,173.97,49200.0,172.9834,174.1901,172.8138,173.502,49200.0
2013-01-08 14:00:00,173.97,176.65,173.93,175.9,69400.0,173.502,176.1748,173.4621,175.4268,69400.0
2013-01-08 14:10:00,176.13,176.38,175.78,175.78,28700.0,175.6562,175.9055,175.3071,175.3071,28700.0
2013-01-08 14:20:00,175.7,176.03,175.06,175.69,26200.0,175.2273,175.5564,174.589,175.2173,26200.0
2013-01-08 14:30:00,175.62,175.68,174.78,175.04,23100.0,175.1475,175.2074,174.3098,174.5691,23100.0
2013-01-08 14:40:00,174.99,175.44,174.83,174.95,15700.0,174.5192,174.968,174.3597,174.4793,15700.0
2013-01-08 14:50:00,175.04,175.72,175.0,175.54,17400.0,174.5691,175.2473,174.5292,175.0678,17400.0
2013-01-08 15:00:00,175.57,176.12,175.12,176.12,30000.0,175.0977,175.6462,174.6489,175.6462,30000.0
2013-01-08 15:10:00,176.08,176.61,175.41,175.42,38300.0,175.6063,176.1349,174.9381,174.9481,38300.0
2013-01-08 15:20:00,175.24,176.53,175.23,176.12,37400.0,174.7686,176.0551,174.7586,175.6462,37400.0
2013-01-08 15:30:00,176.18,176.46,175.63,175.75,28100.0,175.706,175.9853,175.1575,175.2772,28100.0
2013-01-08 15:40:00,175.68,176.28,175.26,175.44,49500.0,175.2074,175.8058,174.7885,174.968,49500.0
2013-01-08 15:50:00,175.46,176.8,175.35,176.77,111300.0,174.988,176.3244,174.8783,176.2944,111300.0
2013-01-09 09:30:00,177.5,180.0,177.0,179.54,60700.0,177.0225,179.5158,176.5238,179.057,60700.0
2013-01-09 09:40:00,179.42,179.42,177.82,179.36,11500.0,178.9373,178.9373,177.3416,178.8775,11500.0
2013-01-09 09:50:00,179.28,180.36,179.28,179.58,22000.0,178.7977,179.8748,178.7977,179.0969,22000.0
2013-01-09 10:00:00,179.87,181.46,179.7,181.46,12600.0,179.3861,180.9718,179.2166,180.9718,12600.0
2013-01-09 10:10:00,181.5,183.42,180.98,183.28,31800.0,181.0117,182.9266,180.4931,182.7869,31800.0
2013-01-09 10:20:00,183.29,184.94,183.02,183.81,32900.0,182.7969,184.4425,182.5276,183.3155,32900.0
2013-01-09 10:30:00,184.22,184.61,183.42,183.92,25200.0,183.7244,184.1133,182.9266,183.4252,25200.0
2013-01-09 10:40:00,183.87,183.93,182.28,183.21,36700.0,183.3753,183.4352,181.7896,182.7171,36700.0
2013-01-09 10:50:00,183.21,184.37,183.04,184.29,22200.0,182.7171,183.874,182.5476,183.7942,22200.0
2013-01-09 11:00:00,184.34,184.48,183.32,183.74,21400.0,183.8441,183.9837,182.8268,183.2457,21400.0
2013-01-09 11:10:00,183.58,183.81,183.28,183.29,9800.0,183.0861,183.3155,182.7869,182.7969,9800.0
2013-01-09 11:20:00,183.4,184.8,183.33,184.8,18900.0,182.9066,184.3028,182.8368,184.3028,18900.0
2013-01-09 11:30:00,184.74,185.0,184.32,184.7,30000.0,184.243,184.5023,183.8241,184.2031,30000.0
2013-01-09 11:40:00,184.73,185.78,184.55,185.36,33100.0,184.233,185.2802,184.0535,184.8613,33100.0
2013-01-09 11:50:00,185.31,185.45,184.48,184.57,17300.0,184.8115,184.9511,183.9837,184.0735,17300.0
2013-01-09 12:00:00,184.67,185.05,184.47,184.83,31900.0,184.1732,184.5522,183.9737,184.3328,31900.0
2013-01-09 12:10:00,184.84,184.93,184.44,184.52,13700.0,184.3427,184.4325,183.9438,184.0236,13700.0
2013-01-09 12:20:00,184.5,184.71,184.44,184.58,8200.0,184.0036,184.2131,183.9438,184.0834,8200.0
2013-01-09 12:30:00,184.68,184.86,184.46,184.67,8100.0,184.1832,184.3627,183.9638,184.1732,8100.0
2013-01-09 12:40:00,184.66,185.14,184.53,184.99,6100.0,184.1632,184.6419,184.0336,184.4923,6100.0
2013-01-09 12:50:00,184.98,185.16,184.44,184.48,17200.0,184.4824,184.6619,183.9438,183.9837,17200.0
2013-01-09 13:00:00,184.44,184.47,182.97,183.08,28600.0,183.9438,183.9737,182.4778,182.5875,28600.0
2013-01-09 13:10:00,183.15,183.34,182.06,182.6,18700.0,182.6573,182.8468,181.5702,182.1088,18700.0
2013-01-09 13:20:00,182.61,182.85,181.9,182.85,15200.0,182.1187,182.3581,181.4106,182.3581,15200.0
2013-01-09 13:30:00,182.8,183.34,182.64,183.23,11300.0,182.3082,182.8468,182.1486,182.7371,11300.0
2013-01-09 13:40:00,183.43,183.43,182.73,183.1,6200.0,182.9365,182.9365,182.2384,182.6074,6200.0
2013-01-09 13:50:00,183.02,183.04,182.11,182.72,9300.0,182.5276,182.5476,181.6201,182.2284,9300.0
2013-01-09 14:00:00,182.61,184.03,182.61,183.43,13900.0,182.1187,183.5349,182.1187,182.9365,13900.0
2013-01-09 14:10:00,183.4,183.61,182.86,182.95,9000.0,182.9066,183.116,182.3681,182.4578,9000.0
2013-01-09 14:20:00,182.94,183.73,182.82,183.23,10000.0,182.4478,183.2357,182.3282,182.7371,10000.0
2013-01-09 14:30:00,183.17,183.22,182.73,183.22,7900.0,182.6772,182.7271,182.2384,182.7271,7900.0
2013-01-09 14:40:00,183.23,183.72,183.1,183.41,8700.0,182.7371,183.2257,182.6074,182.9166,8700.0
2013-01-09 14:50:00,183.14,183.81,183.04,183.49,9700.0,182.6473,183.3155,182.5476,182.9964,9700.0
2013-01-09 15:00:00,183.44,183.8,182.7,182.7,17400.0,182.9465,183.3055,182.2085,182.2085,17400.0
2013-01-09 15:10:00,182.71,183.19,182.61,183.11,13900.0,182.2185,182.6972,182.1187,182.6174,13900.0
2013-01-09 15:20:00,183.11,183.52,183.03,183.43,23500.0,182.6174,183.0263,182.5376,182.9365,23500.0
2013-01-09 15:30:00,183.44,183.51,183.0,183.17,18400.0,182.9465,183.0163,182.5077,182.6772,18400.0
2013-01-09 15:40:00,183.12,183.46,182.83,183.03,23100.0,182.6274,182.9664,182.3381,182.5376,23100.0
2013-01-09 15:50:00,183.13,183.67,183.03,183.43,63000.0,182.6373,183.1759,182.5376,182.9365,63000.0
2013-01-10 09:30:00,185.14,185.23,183.29,184.22,21800.0,184.6419,184.7317,182.7969,183.7244,21800.0
2013-01-10 09:40:00,184.0,184.0,182.82,183.29,21100.0,183.505,183.505,182.3282,182.7969,21100.0
2013-01-10 09:50:00,183.68,184.37,183.68,184.12,13400.0,183.1859,183.874,183.1859,183.6247,13400.0
2013-01-10 10:00:00,184.1,184.3,183.7,184.0,17200.0,183.6047,183.8042,183.2058,183.505,17200.0
2013-01-10 10:10:00,183.92,184.15,183.32,183.55,27200.0,183.4252,183.6546,182.8268,183.0562,27200.0
2013-01-10 10:20:00,183.69,183.78,183.32,183.6,16300.0,183.1958,183.2856,182.8268,183.1061,16300.0
2013-01-10 10:30:00,183.25,183.79,183.1,183.62,7500.0,182.757,183.2956,182.6074,183.126,7500.0
2013-01-10 10:40:00,183.54,183.54,181.79,181.95,18800.0,183.0462,183.0462,181.3009,181.4605,18800.0
2013-01-10 10:50:00,182.02,182.02,181.6,181.61,12300.0,181.5303,181.5303,181.1114,181.1214,12300.0
2013-01-10 11:00:00,181.54,181.54,180.94,181.37,18600.0,181.0516,181.0516,180.4532,180.8821,18600.0
2013-01-10 11:10:00,181.25,181.26,179.55,180.0,37000.0,180.7624,180.7724,179.067,179.5158,37000.0
2013-01-10 11:20:00,179.96,181.2,179.96,181.11,12000.0,179.4759,180.7125,179.4759,180.6228,12000.0
2013-01-10 11:30:00,180.91,181.01,180.4,180.53,21300.0,180.4233,180.523,179.9147,180.0443,21300.0
2013-01-10 11:40:00,180.39,180.83,180.11,180.73,7600.0,179.9047,180.3435,179.6255,180.2438,7600.0
2013-01-10 11:50:00,180.77,181.45,180.6,181.32,9100.0,180.2837,180.9619,180.1141,180.8322,9100.0
2013-01-10 12:00:00,181.24,181.56,181.11,181.32,7200.0,180.7524,181.0716,180.6228,180.8322,7200.0
2013-01-10 12:10:00,181.31,181.52,181.2,181.35,4000.0,180.8222,181.0317,180.7125,180.8621,4000.0
2013-01-10 12:20:00,181.39,181.56,181.26,181.56,8500.0,180.902,181.0716,180.7724,181.0716,8500.0
2013-01-10 12:30:00,181.59,182.24,181.59,181.72,7200.0,181.1015,181.7497,181.1015,181.2311,7200.0
2013-01-10 12:40:00,181.84,182.23,181.65,182.08,11600.0,181.3508,181.7398,181.1613,181.5902,11600.0
2013-01-10 12:50:00,182.07,182.8,182.07,182.8,5300.0,181.5802,182.3082,181.5802,182.3082,5300.0
2013-01-10 13:00:00,182.85,182.85,182.1,182.48,5200.0,182.3581,182.3581,181.6101,181.9891,5200.0
2013-01-10 13:10:00,182.48,182.54,181.92,182.54,12700.0,181.9891,182.0489,181.4306,182.0489,12700.0
2013-01-10 13:20:00,182.55,183.66,182.55,183.49,7000.0,182.0589,183.1659,182.0589,182.9964,7000.0
2013-01-10 13:30:00,183.4,183.48,182.72,182.72,18700.0,182.9066,182.9864,182.2284,182.2284,18700.0
2013-01-10 13:40:00,183.08,183.41,183.06,183.33,5800.0,182.5875,182.9166,182.5675,182.8368,5800.0
2013-01-10 13:50:00,183.41,184.22,183.41,183.83,12300.0,182.9166,183.7244,182.9166,183.3354,12300.0
2013-01-10 14:00:00,184.03,184.03,183.54,183.76,7700.0,183.5349,183.5349,183.0462,183.2656,7700.0
2013-01-10 14:10:00,183.84,184.12,183.6,183.65,8900.0,183.3454,183.6247,183.1061,183.1559,8900.0
2013-01-10 14:20:00,183.68,184.01,183.58,183.71,9500.0,183.1859,183.515,183.0861,183.2158,9500.0
2013-01-10 14:30:00,183.68,183.97,183.68,183.81,5400.0,183.1859,183.4751,183.1859,183.3155,5400.0
2013-01-10 14:40:00,183.88,184.19,183.77,184.17,5600.0,183.3853,183.6945,183.2756,183.6745,5600.0
2013-01-10 14:50:00,184.09,184.36,183.9,184.12,6800.0,183.5947,183.864,183.4053,183.6247,6800.0
2013-01-10 15:00:00,184.04,184.2,183.69,183.8,6100.0,183.5449,183.7045,183.1958,183.3055,6100.0
2013-01-10 15:10:00,183.82,184.08,183.76,184.04,10700.0,183.3255,183.5848,183.2656,183.5449,10700.0
2013-01-10 15:20:00,183.96,184.17,183.8,183.94,10700.0,183.4651,183.6745,183.3055,183.4452,10700.0
2013-01-10 15:30:00,184.06,184.39,183.81,183.81,10500.0,183.5648,183.8939,183.3155,183.3155,10500.0
2013-01-10 15:40:00,183.8,183.98,183.62,183.62,13700.0,183.3055,183.485,183.126,183.126,13700.0
2013-01-10 15:50:00,183.73,183.87,183.24,183.73,36400.0,183.2357,183.3753,182.747,183.2357,36400.0
2013-01-11 09:30:00,183.97,184.1,182.86,183.12,11200.0,183.4751,183.6047,182.3681,182.6274,11200.0
2013-01-11 09:40:00,183.11,184.2,182.76,183.86,14300.0,182.6174,183.7045,182.2683,183.3654,14300.0
2013-01-11 09:50:00,183.73,183.87,182.55,182.91,32600.0,183.2357,183.3753,182.0589,182.4179,32600.0
2013-01-11 10:00:00,182.48,182.61,181.46,181.66,26700.0,181.9891,182.1187,180.9718,181.1713,26700.0
2013-01-11 10:10:00,181.91,182.54,181.74,182.14,4200.0,181.4206,182.0489,181.2511,181.65,4200.0
2013-01-11 10:20:00,182.08,182.14,181.79,181.79,9400.0,181.5902,181.65,181.3009,181.3009,9400.0
2013-01-11 10:30:00,181.66,181.77,181.24,181.43,11900.0,181.1713,181.281,180.7524,180.9419,11900.0
2013-01-11 10:40:00,181.56,181.6,181.44,181.55,4000.0,181.0716,181.1114,180.9519,181.0616,4000.0
2013-01-11 10:50:00,181.54,181.54,180.36,180.44,19200.0,181.0516,181.0516,179.8748,179.9546,19200.0
2013-01-11 11:00:00,180.49,180.55,180.02,180.41,11600.0,180.0044,180.0643,179.5357,179.9246,11600.0
2013-01-11 11:10:00,180.37,180.53,180.01,180.03,4600.0,179.8848,180.0443,179.5257,179.5457,4600.0
2013-01-11 11:20:00,180.1,180.34,179.59,179.59,9400.0,179.6155,179.8548,179.1069,179.1069,9400.0
2013-01-11 11:30:00,179.49,179.56,179.3,179.44,2800.0,179.0071,179.0769,178.8176,178.9573,2800.0
2013-01-11 11:40:00,179.43,179.61,179.23,179.59,9000.0,178.9473,179.1268,178.7478,179.1069,9000.0
2013-01-11 11:50:00,179.57,179.7,179.51,179.56,12500.0,179.0869,179.2166,179.0271,179.0769,12500.0
2013-01-11 12:00:00,179.67,179.72,179.54,179.68,8400.0,179.1866,179.2365,179.057,179.1966,8400.0
2013-01-11 12:10:00,179.62,180.1,179.59,180.08,6200.0,179.1368,179.6155,179.1069,179.5955,6200.0
2013-01-11 12:20:00,179.87,180.12,179.77,179.82,9500.0,179.3861,179.6354,179.2864,179.3362,9500.0
2013-01-11 12:30:00,179.87,179.97,179.39,179.39,8100.0,179.3861,179.4858,178.9074,178.9074,8100.0
2013-01-11 12:40:00,179.33,179.49,179.2,179.2,3300.0,178.8476,179.0071,178.7179,178.7179,3300.0
2013-01-11 12:50:00,179.31,179.43,179.28,179.4,4000.0,178.8276,178.9473,178.7977,178.9174,4000.0
2013-01-11 13:00:00,179.4,179.48,179.18,179.44,4700.0,178.9174,178.9972,178.698,178.9573,4700.0
2013-01-11 13:10:00,179.33,179.37,178.8,178.9,7200.0,178.8476,178.8874,178.319,178.4187,7200.0
2013-01-11 13:20:00,179.0,179.15,178.91,179.0,6500.0,178.5184,178.668,178.4287,178.5184,6500.0
2013-01-11 13:30:00,178.9,179.11,178.9,179.0,6000.0,178.4187,178.6281,178.4187,178.5184,6000.0
2013-01-11 13:40:00,179.0,179.09,178.57,178.7,7000.0,178.5184,178.6082,178.0896,178.2192,7000.0
2013-01-11 13:50:00,178.78,179.09,178.69,178.69,2800.0,178.299,178.6082,178.2093,178.2093,2800.0
2013-01-11 14:00:00,178.85,179.57,178.7,179.3,24900.0,178.3688,179.0869,178.2192,178.8176,24900.0
2013-01-11 14:10:00,179.27,179.73,179.25,179.62,9500.0,178.7877,179.2465,178.7678,179.1368,9500.0
2013-01-11 14:20:00,179.57,179.58,179.24,179.25,4100.0,179.0869,179.0969,178.7578,178.7678,4100.0
2013-01-11 14:30:00,179.4,179.44,179.24,179.37,7600.0,178.9174,178.9573,178.7578,178.8874,7600.0
2013-01-11 14:40:00,179.26,179.51,179.12,179.12,28600.0,178.7777,179.0271,178.6381,178.6381,28600.0
2013-01-11 14:50:00,179.12,179.35,178.72,179.35,14700.0,178.6381,178.8675,178.2392,178.8675,14700.0
2013-01-11 15:00:00,179.26,179.28,178.97,179.28,5700.0,178.7777,178.7977,178.4885,178.7977,5700.0
2013-01-11 15:10:00,179.19,179.91,179.19,179.91,7700.0,178.7079,179.426,178.7079,179.426,7700.0
2013-01-11 15:20:00,179.9,180.18,179.8,179.88,8600.0,179.416,179.6953,179.3163,179.3961,8600.0
2013-01-11 15:30:00,179.83,179.99,179.22,179.32,15200.0,179.3462,179.5058,178.7379,178.8376,15200.0
2013-01-11 15:40:00,179.37,179.6,179.34,179.43,10700.0,178.8874,179.1168,178.8575,178.9473,10700.0
2013-01-11 15:50:00,179.45,179.68,179.15,179.39,85900.0,178.9672,179.1966,178.668,178.9074,85900.0
2013-01-14 09:30:00,181.05,181.05,178.8,179.86,38800.0,180.5629,180.5629,178.319,179.3761,38800.0
2013-01-14 09:40:00,179.87,180.19,178.0,180.0,21400.0,179.3861,179.7052,177.5211,179.5158,21400.0
2013-01-14 09:50:00,179.83,180.0,179.37,179.46,4100.0,179.3462,179.5158,178.8874,178.9772,4100.0
2013-01-14 10:00:00,179.56,179.96,179.2,179.35,4600.0,179.0769,179.4759,178.7179,178.8675,4600.0
2013-01-14 10:10:00,179.64,179.64,178.95,179.43,4000.0,179.1567,179.1567,178.4686,178.9473,4000.0
2013-01-14 10:20:00,179.33,179.69,178.95,179.6,9000.0,178.8476,179.2066,178.4686,179.1168,9000.0
2013-01-14 10:30:00,179.6,179.7,178.96,179.6,5700.0,179.1168,179.2166,178.4785,179.1168,5700.0
2013-01-14 10:40:00,179.48,179.67,179.26,179.33,3900.0,178.9972,179.1866,178.7777,178.8476,3900.0
2013-01-14 10:50:00,179.35,179.71,179.32,179.46,3300.0,178.8675,179.2265,178.8376,178.9772,3300.0
2013-01-14 11:00:00,179.62,179.96,179.52,179.72,12600.0,179.1368,179.4759,179.037,179.2365,12600.0
2013-01-14 11:10:00,179.98,180.11,179.76,180.02,7100.0,179.4958,179.6255,179.2764,179.5357,7100.0
2013-01-14 11:20:00,180.1,180.76,180.0,180.71,11700.0,179.6155,180.2737,179.5158,180.2238,11700.0
2013-01-14 11:30:00,180.66,180.87,180.23,180.47,2800.0,180.174,180.3834,179.7451,179.9845,2800.0
2013-01-14 11:40:00,180.57,180.57,180.05,180.35,2500.0,180.0842,180.0842,179.5656,179.8648,2500.0
2013-01-14 11:50:00,180.44,180.47,180.2,180.32,4900.0,179.9546,179.9845,179.7152,179.8349,4900.0
2013-01-14 12:00:00,180.31,180.31,179.34,179.36,6100.0,179.8249,179.8249,178.8575,178.8775,6100.0
2013-01-14 12:10:00,179.36,179.46,178.25,178.63,18200.0,178.8775,178.9772,177.7705,178.1494,18200.0
2013-01-14 12:20:00,179.09,179.09,178.63,178.99,2500.0,178.6082,178.6082,178.1494,178.5085,2500.0
2013-01-14 12:30:00,179.06,179.5,178.97,179.21,3600.0,178.5783,179.0171,178.4885,178.7279,3600.0
2013-01-14 12:40:00,179.35,179.94,179.34,179.92,1300.0,178.8675,179.4559,178.8575,179.436,1300.0
2013-01-14 12:50:00,180.0,180.04,179.49,179.49,3100.0,179.5158,179.5556,179.0071,179.0071,3100.0
2013-01-14 13:00:00,179.64,179.8,178.88,178.9,3300.0,179.1567,179.3163,178.3988,178.4187,3300.0
2013-01-14 13:10:00,179.14,179.14,178.41,178.99,4200.0,178.6581,178.6581,177.93,178.5085,4200.0
2013-01-14 13:20:00,178.94,179.36,178.53,178.64,5900.0,178.4586,178.8775,178.0497,178.1594,5900.0
2013-01-14 13:30:00,178.73,179.83,178.66,179.83,5500.0,178.2492,179.3462,178.1794,179.3462,5500.0
2013-01-14 13:40:00,179.69,179.83,179.3,179.3,9700.0,179.2066,179.3462,178.8176,178.8176,9700.0
2013-01-14 13:50:00,179.46,180.19,179.46,180.01,5100.0,178.9772,179.7052,178.9772,179.5257,5100.0
2013-01-14 14:00:00,180.03,180.35,179.48,180.35,4400.0,179.5457,179.8648,178.9972,179.8648,4400.0
2013-01-14 14:10:00,180.46,180.47,180.09,180.44,4700.0,179.9745,179.9845,179.6055,179.9546,4700.0
2013-01-14 14:20:00,180.4,180.49,180.14,180.14,3900.0,179.9147,180.0044,179.6554,179.6554,3900.0
2013-01-14 14:30:00,180.26,180.54,180.02,180.18,2700.0,179.7751,180.0543,179.5357,179.6953,2700.0
2013-01-14 14:40:00,180.17,180.28,180.03,180.28,1300.0,179.6853,179.795,179.5457,179.795,1300.0
2013-01-14 14:50:00,180.3,180.35,180.0,180.17,27400.0,179.8149,179.8648,179.5158,179.6853,27400.0
2013-01-14 15:00:00,180.25,180.6,180.08,180.32,7800.0,179.7651,180.1141,179.5955,179.8349,7800.0
2013-01-14 15:10:00,180.36,180.52,180.21,180.36,3100.0,179.8748,180.0344,179.7252,179.8748,3100.0
2013-01-14 15:20:00,180.37,180.51,179.99,180.23,12500.0,179.8848,180.0244,179.5058,179.7451,12500.0
2013-01-14 15:30:00,180.26,180.26,179.44,179.78,15100.0,179.7751,179.7751,178.9573,179.2963,15100.0
2013-01-14 15:40:00,179.95,179.97,179.06,179.5,29900.0,179.4659,179.4858,178.5783,179.0171,29900.0
2013-01-14 15:50:00,179.49,179.54,178.87,179.39,57200.0,179.0071,179.057,178.3888,178.9074,57200.0
2013-01-15 09:30:00,175.85,176.4,173.5,174.34,46800.0,175.3769,175.9254,173.0332,173.871,46800.0
2013-01-15 09:40:00,174.22,176.41,171.61,173.0,53900.0,173.7513,175.9354,171.1483,172.5346,53900.0
2013-01-15 09:50:00,173.45,174.27,173.0,173.94,20900.0,172.9834,173.8012,172.5346,173.4721,20900.0
2013-01-15 10:00:00,174.07,175.21,174.07,174.88,13200.0,173.6017,174.7386,173.6017,174.4095,13200.0
2013-01-15 10:10:00,174.97,175.19,174.04,174.51,10800.0,174.4993,174.7187,173.5718,174.0405,10800.0
2013-01-15 10:20:00,174.36,174.64,174.14,174.58,10500.0,173.8909,174.1702,173.6715,174.1103,10500.0
2013-01-15 10:30:00,174.32,175.16,174.29,175.01,7900.0,173.851,174.6888,173.8211,174.5392,7900.0
2013-01-15 10:40:00,175.17,176.14,174.87,175.0,18200.0,174.6987,175.6661,174.3996,174.5292,18200.0
2013-01-15 10:50:00,174.84,174.97,174.46,174.85,13100.0,174.3696,174.4993,173.9907,174.3796,13100.0
2013-01-15 11:00:00,174.57,174.6,174.1,174.57,40200.0,174.1004,174.1303,173.6316,174.1004,40200.0
2013-01-15 11:10:00,174.86,175.36,174.55,175.31,5000.0,174.3896,174.8882,174.0804,174.8384,5000.0
2013-01-15 11:20:00,175.35,175.62,174.76,175.09,8200.0,174.8783,175.1475,174.2898,174.619,8200.0
2013-01-15 11:30:00,175.09,175.38,174.4,174.65,17400.0,174.619,174.9082,173.9308,174.1801,17400.0
2013-01-15 11:40:00,174.62,174.74,174.32,174.63,9200.0,174.1502,174.2699,173.851,174.1602,9200.0
2013-01-15 11:50:00,174.65,174.75,174.32,174.51,18200.0,174.1801,174.2799,173.851,174.0405,18200.0
2013-01-15 12:00:00,174.53,174.64,174.32,174.5,9700.0,174.0605,174.1702,173.851,174.0305,9700.0
2013-01-15 12:10:00,174.49,174.95,174.4,174.94,3900.0,174.0206,174.4793,173.9308,174.4694,3900.0
2013-01-15 12:20:00,174.95,175.14,174.84,175.09,6000.0,174.4793,174.6688,174.3696,174.619,6000.0
2013-01-15 12:30:00,175.05,175.16,174.83,174.85,4800.0,174.5791,174.6888,174.3597,174.3796,4800.0
2013-01-15 12:40:00,174.96,175.06,174.7,174.7,5000.0,174.4893,174.589,174.23,174.23,5000.0
2013-01-15 12:50:00,174.88,174.99,174.62,174.87,5000.0,174.4095,174.5192,174.1502,174.3996,5000.0
2013-01-15 13:00:00,174.96,174.99,174.52,174.52,13500.0,174.4893,174.5192,174.0505,174.0505,13500.0
2013-01-15 13:10:00,174.52,174.98,174.5,174.52,7200.0,174.0505,174.5093,174.0305,174.0505,7200.0
2013-01-15 13:20:00,174.52,174.75,174.26,174.45,15300.0,174.0505,174.2799,173.7912,173.9807,15300.0
2013-01-15 13:30:00,174.43,174.89,174.31,174.88,5800.0,173.9607,174.4195,173.8411,174.4095,5800.0
2013-01-15 13:40:00,174.95,175.07,174.34,174.41,9400.0,174.4793,174.599,173.871,173.9408,9400.0
2013-01-15 13:50:00,174.4,174.54,174.33,174.38,8600.0,173.9308,174.0704,173.861,173.9109,8600.0
2013-01-15 14:00:00,174.33,174.42,173.75,174.16,26000.0,173.861,173.9508,173.2826,173.6915,26000.0
2013-01-15 14:10:00,173.8,174.32,173.76,174.06,5100.0,173.3324,173.851,173.2925,173.5917,5100.0
2013-01-15 14:20:00,173.76,173.77,173.27,173.45,8500.0,173.2925,173.3025,172.8039,172.9834,8500.0
2013-01-15 14:30:00,173.43,173.96,173.43,173.84,8600.0,172.9634,173.492,172.9634,173.3723,8600.0
2013-01-15 14:40:00,173.76,174.25,173.75,173.84,7100.0,173.2925,173.7812,173.2826,173.3723,7100.0
2013-01-15 14:50:00,173.9,174.31,173.88,174.2,5400.0,173.4322,173.8411,173.4122,173.7314,5400.0
2013-01-15 15:00:00,174.2,174.41,173.88,174.01,12000.0,173.7314,173.9408,173.4122,173.5419,12000.0
2013-01-15 15:10:00,173.98,174.39,173.92,174.31,8400.0,173.5119,173.9208,173.4521,173.8411,8400.0
2013-01-15 15:20:00,174.31,174.7,173.96,174.18,7600.0,173.8411,174.23,173.492,173.7114,7600.0
2013-01-15 15:30:00,174.21,174.76,174.2,174.41,11400.0,173.7413,174.2898,173.7314,173.9408,11400.0
2013-01-15 15:40:00,174.41,175.5,174.24,175.46,30900.0,173.9408,175.0279,173.7712,174.988,30900.0
2013-01-15 15:50:00,175.36,175.64,174.63,174.75,51400.0,174.8882,175.1675,174.1602,174.2799,51400.0
2013-01-16 09:30:00,174.0,177.39,173.01,173.01,17300.0,173.5319,176.9128,172.5446,172.5446,17300.0
2013-01-16 09:40:00,173.27,173.3,172.5,172.94,28200.0,172.8039,172.8338,172.0359,172.4747,28200.0
2013-01-16 09:50:00,173.07,173.75,173.07,173.65,31300.0,172.6044,173.2826,172.6044,173.1828,31300.0
2013-01-16 10:00:00,173.79,174.01,173.51,173.76,5900.0,173.3225,173.5419,173.0432,173.2925,5900.0
2013-01-16 10:10:00,173.78,173.93,173.25,173.36,13500.0,173.3125,173.4621,172.7839,172.8936,13500.0
2013-01-16 10:20:00,173.38,173.59,172.96,173.31,17500.0,172.9136,173.123,172.4947,172.8437,17500.0
2013-01-16 10:30:00,173.5,173.66,173.33,173.42,7000.0,173.0332,173.1928,172.8637,172.9535,7000.0
2013-01-16 10:40:00,173.5,173.57,173.13,173.2,5800.0,173.0332,173.1031,172.6642,172.734,5800.0
2013-01-16 10:50:00,173.16,173.26,172.96,172.96,1400.0,172.6942,172.7939,172.4947,172.4947,1400.0
2013-01-16 11:00:00,173.01,173.09,172.84,172.9,9000.0,172.5446,172.6243,172.375,172.4349,9000.0
2013-01-16 11:10:00,172.94,173.13,172.82,173.13,10400.0,172.4747,172.6642,172.3551,172.6642,10400.0
2013-01-16 11:20:00,173.01,173.34,172.93,173.26,10800.0,172.5446,172.8737,172.4648,172.7939,10800.0
2013-01-16 11:30:00,173.25,173.27,172.9,172.9,6100.0,172.7839,172.8039,172.4349,172.4349,6100.0
2013-01-16 11:40:00,173.05,173.09,172.81,172.94,15000.0,172.5844,172.6243,172.3451,172.4747,15000.0
2013-01-16 11:50:00,172.9,172.99,172.79,172.91,10400.0,172.4349,172.5246,172.3251,172.4448,10400.0
2013-01-16 12:00:00,172.96,173.04,172.81,172.94,4200.0,172.4947,172.5745,172.3451,172.4747,4200.0
2013-01-16 12:10:00,172.9,173.07,172.89,173.0,7900.0,172.4349,172.6044,172.4249,172.5346,7900.0
2013-01-16 12:20:00,172.88,172.99,172.63,172.69,8000.0,172.4149,172.5246,172.1656,172.2254,8000.0
2013-01-16 12:30:00,172.82,172.82,171.71,172.15,15500.0,172.3551,172.3551,171.2481,171.6869,15500.0
2013-01-16 12:40:00,172.13,172.19,171.28,171.38,7300.0,171.6669,171.7268,170.8192,170.9189,7300.0
2013-01-16 12:50:00,171.38,171.55,170.88,171.0,12700.0,170.9189,171.0885,170.4203,170.54,12700.0
2013-01-16 13:00:00,171.0,171.37,170.95,171.05,21300.0,170.54,170.909,170.4901,170.5898,21300.0
2013-01-16 13:10:00,171.06,171.22,170.93,171.21,11000.0,170.5998,170.7594,170.4702,170.7494,11000.0
2013-01-16 13:20:00,171.16,171.21,170.96,171.1,15900.0,170.6995,170.7494,170.5001,170.6397,15900.0
2013-01-16 13:30:00,171.07,171.08,170.58,170.74,24700.0,170.6098,170.6197,170.1211,170.2807,24700.0
2013-01-16 13:40:00,170.71,171.13,170.68,171.11,5400.0,170.2507,170.6696,170.2208,170.6497,5400.0
2013-01-16 13:50:00,170.88,171.0,170.59,170.61,8700.0,170.4203,170.54,170.1311,170.151,8700.0
2013-01-16 14:00:00,170.7,170.76,170.1,170.3,24700.0,170.2408,170.3006,169.6424,169.8418,24700.0
2013-01-16 14:10:00,170.26,171.05,170.16,171.05,44200.0,169.802,170.5898,169.7022,170.5898,44200.0
2013-01-16 14:20:00,170.96,171.0,170.25,170.5,22800.0,170.5001,170.54,169.792,170.0413,22800.0
2013-01-16 14:30:00,170.43,170.8,170.39,170.53,17200.0,169.9715,170.3405,169.9316,170.0712,17200.0
2013-01-16 14:40:00,170.53,170.79,170.22,170.72,13500.0,170.0712,170.3305,169.7621,170.2607,13500.0
2013-01-16 14:50:00,170.66,170.66,170.3,170.3,12800.0,170.2009,170.2009,169.8418,169.8418,12800.0
2013-01-16 15:00:00,170.34,170.77,170.29,170.57,33600.0,169.8817,170.3106,169.8319,170.1111,33600.0
2013-01-16 15:10:00,170.54,170.67,170.29,170.56,36000.0,170.0812,170.2109,169.8319,170.1011,36000.0
2013-01-16 15:20:00,170.56,170.81,170.38,170.5,28500.0,170.1011,170.3505,169.9216,170.0413,28500.0
2013-01-16 15:30:00,170.53,170.89,170.33,170.69,32500.0,170.0712,170.4303,169.8718,170.2308,32500.0
2013-01-16 15:40:00,170.65,170.85,169.37,169.72,64100.0,170.1909,170.3904,168.9143,169.2634,64100.0
2013-01-16 15:50:00,169.59,170.2,169.45,170.04,82000.0,169.1338,169.7421,168.9941,169.5825,82000.0
2013-01-17 09:30:00,167.87,167.97,165.53,167.58,73900.0,167.4184,167.5181,165.0847,167.1292,73900.0
2013-01-17 09:40:00,167.56,167.71,164.0,165.27,139500.0,167.1092,167.2588,163.5588,164.8254,139500.0
2013-01-17 09:50:00,165.26,166.93,164.49,166.69,47900.0,164.8154,166.4809,164.0475,166.2416,47900.0
2013-01-17 10:00:00,166.3,167.39,166.18,167.03,55500.0,165.8526,166.9397,165.7329,166.5806,55500.0
2013-01-17 10:10:00,167.0,167.2,166.16,166.78,74200.0,166.5507,166.7502,165.713,166.3313,74200.0
2013-01-17 10:20:00,166.8,167.13,166.26,166.43,24800.0,166.3513,166.6804,165.8127,165.9823,24800.0
2013-01-17 10:30:00,166.44,166.44,165.25,165.48,22100.0,165.9922,165.9922,164.8054,165.0348,22100.0
2013-01-17 10:40:00,165.61,166.22,165.34,165.74,23400.0,165.1645,165.7728,164.8952,165.2941,23400.0
2013-01-17 10:50:00,165.86,166.9,165.83,166.41,31200.0,165.4138,166.451,165.3839,165.9623,31200.0
2013-01-17 11:00:00,166.56,167.68,166.46,167.4,32800.0,166.1119,167.2289,166.0122,166.9496,32800.0
2013-01-17 11:10:00,167.32,169.0,167.32,168.74,30500.0,166.8699,168.5453,166.8699,168.286,30500.0
2013-01-17 11:20:00,168.6,168.79,168.0,168.43,31000.0,168.1464,168.3359,167.548,167.9769,31000.0
2013-01-17 11:30:00,168.39,168.93,168.25,168.71,13500.0,167.937,168.4755,167.7974,168.2561,13500.0
2013-01-17 11:40:00,168.53,168.9,168.46,168.56,18200.0,168.0766,168.4456,168.0068,168.1065,18200.0
2013-01-17 11:50:00,168.67,168.69,167.69,168.18,21000.0,168.2162,168.2362,167.2389,167.7276,21000.0
2013-01-17 12:00:00,168.27,168.5,168.08,168.4,12000.0,167.8173,168.0467,167.6278,167.947,12000.0
2013-01-17 12:10:00,168.31,168.49,167.97,168.15,5200.0,167.8572,168.0367,167.5181,167.6976,5200.0
2013-01-17 12:20:00,168.19,168.25,167.8,168.02,9000.0,167.7375,167.7974,167.3486,167.568,9000.0
2013-01-17 12:30:00,167.99,167.99,167.29,167.37,11500.0,167.5381,167.5381,166.8399,166.9197,11500.0
2013-01-17 12:40:00,167.53,167.82,167.27,167.77,18800.0,167.0793,167.3685,166.82,167.3187,18800.0
2013-01-17 12:50:00,167.77,168.49,167.71,167.81,22500.0,167.3187,168.0367,167.2588,167.3585,22500.0
2013-01-17 13:00:00,167.95,168.22,167.76,167.78,6300.0,167.4982,167.7674,167.3087,167.3286,6300.0
2013-01-17 13:10:00,167.91,168.57,167.81,168.4,10500.0,167.4583,168.1165,167.3585,167.947,10500.0
2013-01-17 13:20:00,168.41,169.0,168.3,169.0,7200.0,167.9569,168.5453,167.8472,168.5453,7200.0
2013-01-17 13:30:00,168.88,169.73,168.88,169.39,26400.0,168.4257,169.2734,168.4257,168.9343,26400.0
2013-01-17 13:40:00,169.38,169.87,169.32,169.63,15900.0,168.9243,169.413,168.8645,169.1736,15900.0
2013-01-17 13:50:00,169.51,169.78,169.17,169.24,16400.0,169.054,169.3232,168.7149,168.7847,16400.0
2013-01-17 14:00:00,169.29,169.29,168.91,169.23,6700.0,168.8346,168.8346,168.4556,168.7747,6700.0
2013-01-17 14:10:00,169.11,169.44,168.91,169.0,10200.0,168.655,168.9842,168.4556,168.5453,10200.0
2013-01-17 14:20:00,169.19,169.2,168.21,168.28,11000.0,168.7348,168.7448,167.7575,167.8273,11000.0
2013-01-17 14:30:00,168.41,168.78,168.38,168.78,14300.0,167.9569,168.3259,167.927,168.3259,14300.0
2013-01-17 14:40:00,168.8,169.25,168.8,169.15,15300.0,168.3459,168.7947,168.3459,168.6949,15300.0
2013-01-17 14:50:00,169.08,169.12,168.54,168.55,8000.0,168.6251,168.665,168.0866,168.0966,8000.0
2013-01-17 15:00:00,168.55,169.0,168.51,169.0,12400.0,168.0966,168.5453,168.0567,168.5453,12400.0
2013-01-17 15:10:00,168.99,169.14,168.91,168.97,15400.0,168.5354,168.685,168.4556,168.5154,15400.0
2013-01-17 15:20:00,168.91,169.17,168.67,169.17,18800.0,168.4556,168.7149,168.2162,168.7149,18800.0
2013-01-17 15:30:00,169.2,169.81,168.94,169.71,46300.0,168.7448,169.3532,168.4855,169.2534,46300.0
2013-01-17 15:40:00,169.7,170.41,169.7,170.26,67700.0,169.2435,169.9516,169.2435,169.802,67700.0
2013-01-17 15:50:00,170.27,170.32,169.31,169.63,55000.0,169.8119,169.8618,168.8545,169.1736,55000.0
2013-01-18 09:30:00,168.02,170.88,165.32,166.84,73700.0,167.568,170.4203,164.8752,166.3912,73700.0
2013-01-18 09:40:00,167.27,168.49,166.6,168.02,20900.0,166.82,168.0367,166.1518,167.568,20900.0
2013-01-18 09:50:00,168.08,168.41,167.85,168.03,14500.0,167.6278,167.9569,167.3984,167.578,14500.0
2013-01-18 10:00:00,168.28,168.31,167.53,167.9,5400.0,167.8273,167.8572,167.0793,167.4483,5400.0
2013-01-18 10:10:00,167.84,168.68,167.83,168.65,15200.0,167.3885,168.2262,167.3785,168.1963,15200.0
2013-01-18 10:20:00,168.65,168.87,168.38,168.68,6800.0,168.1963,168.4157,167.927,168.2262,6800.0
2013-01-18 10:30:00,168.69,168.84,168.42,168.69,8200.0,168.2362,168.3858,167.9669,168.2362,8200.0
2013-01-18 10:40:00,168.8,168.81,167.7,167.77,13500.0,168.3459,168.3559,167.2488,167.3187,13500.0
2013-01-18 10:50:00,167.96,167.99,167.24,167.94,8400.0,167.5081,167.5381,166.7901,167.4882,8400.0
2013-01-18 11:00:00,167.75,167.75,167.31,167.42,6100.0,167.2987,167.2987,166.8599,166.9696,6100.0
2013-01-18 11:10:00,167.42,167.42,166.79,166.8,18100.0,166.9696,166.9696,166.3413,166.3513,18100.0
2013-01-18 11:20:00,166.82,166.88,166.62,166.78,19700.0,166.3712,166.431,166.1717,166.3313,19700.0
2013-01-18 11:30:00,166.69,166.69,166.24,166.54,11200.0,166.2416,166.2416,165.7928,166.092,11200.0
2013-01-18 11:40:00,166.39,166.47,165.48,165.53,23200.0,165.9424,166.0222,165.0348,165.0847,23200.0
2013-01-18 11:50:00,165.8,166.16,165.67,165.78,9200.0,165.354,165.713,165.2243,165.334,9200.0
2013-01-18 12:00:00,165.83,165.88,165.54,165.62,5900.0,165.3839,165.4337,165.0947,165.1744,5900.0
2013-01-18 12:10:00,165.66,166.14,165.66,166.03,11900.0,165.2143,165.693,165.2143,165.5833,11900.0
2013-01-18 12:20:00,166.03,166.23,165.88,166.05,7100.0,165.5833,165.7828,165.4337,165.6033,7100.0
2013-01-18 12:30:00,166.1,166.64,166.05,166.52,8600.0,165.6531,166.1917,165.6033,166.072,8600.0
2013-01-18 12:40:00,166.5,166.66,166.28,166.42,6600.0,166.0521,166.2116,165.8327,165.9723,6600.0
2013-01-18 12:50:00,166.38,166.64,166.3,166.32,7800.0,165.9324,166.1917,165.8526,165.8726,7800.0
2013-01-18 13:00:00,166.44,166.64,166.37,166.48,9200.0,165.9922,166.1917,165.9224,166.0321,9200.0
2013-01-18 13:10:00,166.58,166.65,166.24,166.38,5200.0,166.1319,166.2017,165.7928,165.9324,5200.0
2013-01-18 13:20:00,166.43,166.52,166.25,166.32,4800.0,165.9823,166.072,165.8027,165.8726,4800.0
2013-01-18 13:30:00,166.34,166.53,166.26,166.26,5900.0,165.8925,166.082,165.8127,165.8127,5900.0
2013-01-18 13:40:00,166.33,166.5,166.27,166.41,7900.0,165.8825,166.0521,165.8227,165.9623,7900.0
2013-01-18 13:50:00,166.39,166.5,166.22,166.23,8600.0,165.9424,166.0521,165.7728,165.7828,8600.0
2013-01-18 14:00:00,166.29,166.49,166.11,166.3,9400.0,165.8426,166.0421,165.6631,165.8526,9400.0
2013-01-18 14:10:00,166.45,166.45,166.17,166.39,16900.0,166.0022,166.0022,165.723,165.9424,16900.0
2013-01-18 14:20:00,166.38,166.48,166.17,166.31,11300.0,165.9324,166.0321,165.723,165.8626,11300.0
2013-01-18 14:30:00,166.28,166.61,166.28,166.61,8800.0,165.8327,166.1618,165.8327,166.1618,8800.0
2013-01-18 14:40:00,166.54,166.84,166.49,166.83,18500.0,166.092,166.3912,166.0421,166.3812,18500.0
2013-01-18 14:50:00,166.9,167.19,166.85,167.0,17200.0,166.451,166.7402,166.4011,166.5507,17200.0
2013-01-18 15:00:00,167.0,167.44,167.0,167.44,12600.0,166.5507,166.9895,166.5507,166.9895,12600.0
2013-01-18 15:10:00,167.43,167.5,166.9,167.14,21900.0,166.9796,167.0494,166.451,166.6903,21900.0
2013-01-18 15:20:00,167.03,167.45,166.9,167.42,11400.0,166.5806,166.9995,166.451,166.9696,11400.0
2013-01-18 15:30:00,167.51,167.57,167.28,167.46,34300.0,167.0594,167.1192,166.83,167.0095,34300.0
2013-01-18 15:40:00,167.47,167.85,167.43,167.84,45900.0,167.0195,167.3984,166.9796,167.3885,45900.0
2013-01-18 15:50:00,167.85,168.31,167.74,167.97,93000.0,167.3984,167.8572,167.2887,167.5181,93000.0
2013-01-22 09:30:00,168.0,169.32,168.0,168.25,22500.0,167.548,168.8645,167.548,167.7974,22500.0
2013-01-22 09:40:00,168.25,168.26,167.17,167.27,17000.0,167.7974,167.8073,166.7203,166.82,17000.0
2013-01-22 09:50:00,167.3,167.75,167.18,167.43,13000.0,166.8499,167.2987,166.7302,166.9796,13000.0
2013-01-22 10:00:00,167.27,167.98,167.16,167.91,9900.0,166.82,167.5281,166.7103,167.4583,9900.0
2013-01-22 10:10:00,167.97,168.84,167.74,168.43,17500.0,167.5181,168.3858,167.2887,167.9769,17500.0
2013-01-22 10:20:00,168.5,169.52,168.31,169.39,22100.0,168.0467,169.0639,167.8572,168.9343,22100.0
2013-01-22 10:30:00,169.52,169.67,168.62,169.42,16300.0,169.0639,169.2135,168.1664,168.9642,16300.0
2013-01-22 10:40:00,169.42,169.96,169.39,169.89,14500.0,168.9642,169.5028,168.9343,169.433,14500.0
2013-01-22 10:50:00,169.81,170.29,169.65,170.14,26600.0,169.3532,169.8319,169.1936,169.6823,26600.0
2013-01-22 11:00:00,170.13,170.78,169.93,170.78,13700.0,169.6723,170.3206,169.4728,170.3206,13700.0
2013-01-22 11:10:00,170.81,171.41,170.59,171.22,12400.0,170.3505,170.9489,170.1311,170.7594,12400.0
2013-01-22 11:20:00,171.21,171.25,170.23,170.87,20700.0,170.7494,170.7893,169.772,170.4103,20700.0
2013-01-22 11:30:00,170.76,171.02,170.47,170.89,31800.0,170.3006,170.5599,170.0114,170.4303,31800.0
2013-01-22 11:40:00,170.99,171.99,170.76,171.5,34000.0,170.53,171.5273,170.3006,171.0386,34000.0
2013-01-22 11:50:00,171.58,171.95,171.4,171.73,22900.0,171.1184,171.4874,170.9389,171.268,22900.0
2013-01-22 12:00:00,171.84,171.91,171.47,171.57,13600.0,171.3777,171.4475,171.0087,171.1084,13600.0
2013-01-22 12:10:00,171.52,171.96,171.37,171.72,9100.0,171.0586,171.4974,170.909,171.258,9100.0
2013-01-22 12:20:00,171.7,171.86,171.36,171.75,9900.0,171.2381,171.3977,170.899,171.2879,9900.0
2013-01-22 12:30:00,171.84,171.94,171.4,171.4,6700.0,171.3777,171.4774,170.9389,170.9389,6700.0
2013-01-22 12:40:00,171.59,171.9,171.36,171.78,32200.0,171.1284,171.4375,170.899,171.3179,32200.0
2013-01-22 12:50:00,171.82,171.99,171.66,171.87,11400.0,171.3578,171.5273,171.1982,171.4076,11400.0
2013-01-22 13:00:00,171.82,171.98,171.54,171.59,6100.0,171.3578,171.5173,171.0785,171.1284,6100.0
2013-01-22 13:10:00,171.49,171.71,171.01,171.01,14900.0,171.0286,171.2481,170.5499,170.5499,14900.0
2013-01-22 13:20:00,171.08,171.26,170.79,171.03,7200.0,170.6197,170.7993,170.3305,170.5699,7200.0
2013-01-22 13:30:00,170.9,171.17,170.77,171.14,6100.0,170.4402,170.7095,170.3106,170.6796,6100.0
2013-01-22 13:40:00,170.94,171.28,170.94,171.28,6200.0,170.4801,170.8192,170.4801,170.8192,6200.0
2013-01-22 13:50:00,171.32,171.51,171.15,171.25,11500.0,170.8591,171.0486,170.6896,170.7893,11500.0
2013-01-22 14:00:00,171.29,171.6,171.1,171.4,7900.0,170.8292,171.1384,170.6397,170.9389,7900.0
2013-01-22 14:10:00,171.47,171.54,171.18,171.2,6400.0,171.0087,171.0785,170.7195,170.7394,6400.0
2013-01-22 14:20:00,171.24,171.62,171.18,171.56,7600.0,170.7793,171.1583,170.7195,171.0985,7600.0
2013-01-22 14:30:00,171.57,171.76,171.37,171.74,9000.0,171.1084,171.2979,170.909,171.278,9000.0
2013-01-22 14:40:00,171.71,172.41,171.65,172.29,14500.0,171.2481,171.9462,171.1882,171.8265,14500.0
2013-01-22 14:50:00,172.22,173.5,172.22,173.19,36100.0,171.7567,173.0332,171.7567,172.7241,36100.0
2013-01-22 15:00:00,173.22,174.22,173.07,174.11,80500.0,172.754,173.7513,172.6044,173.6416,80500.0
2013-01-22 15:10:00,174.22,174.72,173.95,174.19,30700.0,173.7513,174.25,173.482,173.7214,30700.0
2013-01-22 15:20:00,174.14,174.48,173.85,174.47,29700.0,173.6715,174.0106,173.3823,174.0006,29700.0
2013-01-22 15:30:00,174.38,174.44,173.64,174.01,46000.0,173.9109,173.9707,173.1729,173.5419,46000.0
2013-01-22 15:40:00,174.13,174.98,173.96,174.72,46300.0,173.6615,174.5093,173.492,174.25,46300.0
2013-01-22 15:50:00,174.88,175.24,174.54,175.06,85600.0,174.4095,174.7686,174.0704,174.589,85600.0
2013-01-23 09:30:00,174.98,176.02,173.57,175.78,34800.0,174.5093,175.5465,173.1031,175.3071,34800.0
2013-01-23 09:40:00,175.78,176.53,175.7,176.0,26900.0,175.3071,176.0551,175.2273,175.5265,26900.0
2013-01-23 09:50:00,176.1,176.22,175.64,175.86,15100.0,175.6262,175.7459,175.1675,175.3869,15100.0
2013-01-23 10:00:00,175.54,175.62,174.2,174.7,26600.0,175.0678,175.1475,173.7314,174.23,26600.0
2013-01-23 10:10:00,174.82,175.47,174.61,174.89,17600.0,174.3497,174.9979,174.1403,174.4195,17600.0
2013-01-23 10:20:00,174.93,174.94,173.9,174.6,20300.0,174.4594,174.4694,173.4322,174.1303,20300.0
2013-01-23 10:30:00,174.59,174.99,174.38,174.43,9800.0,174.1203,174.5192,173.9109,173.9607,9800.0
2013-01-23 10:40:00,174.51,175.5,174.09,175.06,17300.0,174.0405,175.0279,173.6217,174.589,17300.0
2013-01-23 10:50:00,175.07,175.17,174.43,174.8,9700.0,174.599,174.6987,173.9607,174.3297,9700.0
2013-01-23 11:00:00,174.71,175.05,174.66,174.99,9100.0,174.24,174.5791,174.1901,174.5192,9100.0
2013-01-23 11:10:00,175.03,175.46,175.0,175.36,7200.0,174.5591,174.988,174.5292,174.8882,7200.0
2013-01-23 11:20:00,175.41,175.49,175.09,175.21,7100.0,174.9381,175.0179,174.619,174.7386,7100.0
2013-01-23 11:30:00,175.34,175.92,175.15,175.84,42900.0,174.8683,175.4467,174.6788,175.3669,42900.0
2013-01-23 11:40:00,175.93,176.28,175.76,175.93,31800.0,175.4567,175.8058,175.2872,175.4567,31800.0
2013-01-23 11:50:00,175.94,176.51,175.92,176.3,13100.0,175.4667,176.0351,175.4467,175.8257,13100.0
2013-01-23 12:00:00,176.3,177.25,176.3,176.4,27500.0,175.8257,176.7732,175.8257,175.9254,27500.0
2013-01-23 12:10:00,176.35,176.8,176.04,176.56,13300.0,175.8756,176.3244,175.5664,176.085,13300.0
2013-01-23 12:20:00,176.5,176.52,176.33,176.42,6600.0,176.0252,176.0451,175.8556,175.9454,6600.0
2013-01-23 12:30:00,176.49,176.55,175.82,175.82,6500.0,176.0152,176.075,175.347,175.347,6500.0
2013-01-23 12:40:00,175.63,176.07,175.56,175.61,9400.0,175.1575,175.5963,175.0877,175.1376,9400.0
2013-01-23 12:50:00,175.61,175.83,175.56,175.77,8500.0,175.1376,175.357,175.0877,175.2971,8500.0
2013-01-23 13:00:00,175.73,175.73,175.56,175.71,8700.0,175.2572,175.2572,175.0877,175.2373,8700.0
2013-01-23 13:10:00,175.55,176.23,175.45,176.01,6600.0,175.0777,175.7559,174.978,175.5365,6600.0
2013-01-23 13:20:00,176.01,176.8,175.93,176.61,11800.0,175.5365,176.3244,175.4567,176.1349,11800.0
2013-01-23 13:30:00,176.56,176.73,176.32,176.39,13200.0,176.085,176.2545,175.8457,175.9155,13200.0
2013-01-23 13:40:00,176.38,176.54,176.15,176.54,5800.0,175.9055,176.0651,175.6761,176.0651,5800.0
2013-01-23 13:50:00,176.42,176.64,176.34,176.64,8800.0,175.9454,176.1648,175.8656,176.1648,8800.0
2013-01-23 14:00:00,176.62,176.72,176.32,176.39,9900.0,176.1448,176.2446,175.8457,175.9155,9900.0
2013-01-23 14:10:00,176.39,176.42,175.78,175.79,9800.0,175.9155,175.9454,175.3071,175.3171,9800.0
2013-01-23 14:20:00,175.89,175.89,175.25,175.25,5500.0,175.4168,175.4168,174.7785,174.7785,5500.0
2013-01-23 14:30:00,175.09,175.78,175.09,175.7,5900.0,174.619,175.3071,174.619,175.2273,5900.0
2013-01-23 14:40:00,175.67,175.97,175.33,175.83,7800.0,175.1974,175.4966,174.8583,175.357,7800.0
2013-01-23 14:50:00,175.83,175.83,175.43,175.49,14900.0,175.357,175.357,174.958,175.0179,14900.0
2013-01-23 15:00:00,175.48,176.08,175.01,175.59,15200.0,175.0079,175.6063,174.5392,175.1176,15200.0
2013-01-23 15:10:00,175.66,175.9,175.59,175.86,11700.0,175.1874,175.4268,175.1176,175.3869,11700.0
2013-01-23 15:20:00,175.82,176.02,175.54,175.9,16500.0,175.347,175.5465,175.0678,175.4268,16500.0
2013-01-23 15:30:00,175.78,176.07,175.51,175.78,20800.0,175.3071,175.5963,175.0378,175.3071,20800.0
2013-01-23 15:40:00,175.87,175.98,175.5,175.72,17400.0,175.3969,175.5066,175.0279,175.2473,17400.0
2013-01-23 15:50:00,175.73,176.29,175.56,175.99,49200.0,175.2572,175.8157,175.0877,175.5165,49200.0
2013-01-24 09:30:00,175.46,177.0,175.46,176.5,25600.0,174.988,176.5238,174.988,176.0252,25600.0
2013-01-24 09:40:00,176.3,177.56,176.3,177.31,18500.0,175.8257,177.0823,175.8257,176.833,18500.0
2013-01-24 09:50:00,176.96,177.4,176.73,177.01,18100.0,176.4839,176.9227,176.2545,176.5338,18100.0
2013-01-24 10:00:00,177.02,177.77,176.87,177.67,11400.0,176.5438,177.2918,176.3942,177.192,11400.0
2013-01-24 10:10:00,177.66,177.84,177.08,177.37,23200.0,177.182,177.3616,176.6036,176.8928,23200.0
2013-01-24 10:20:00,177.3,177.39,176.84,177.2,51800.0,176.823,176.9128,176.3643,176.7233,51800.0
2013-01-24 10:30:00,177.32,177.48,176.83,176.83,29600.0,176.843,177.0025,176.3543,176.3543,29600.0
2013-01-24 10:40:00,177.03,177.26,176.77,177.12,9100.0,176.5537,176.7831,176.2944,176.6435,9100.0
2013-01-24 10:50:00,177.11,177.14,176.31,176.43,56300.0,176.6335,176.6634,175.8357,175.9554,56300.0
2013-01-24 11:00:00,176.42,177.0,176.4,176.59,10100.0,175.9454,176.5238,175.9254,176.1149,10100.0
2013-01-24 11:10:00,176.56,176.74,176.44,176.44,4800.0,176.085,176.2645,175.9653,175.9653,4800.0
2013-01-24 11:20:00,176.45,176.71,176.21,176.52,11200.0,175.9753,176.2346,175.7359,176.0451,11200.0
2013-01-24 11:30:00,176.51,176.69,176.35,176.4,4500.0,176.0351,176.2147,175.8756,175.9254,4500.0
2013-01-24 11:40:00,176.63,176.67,176.34,176.37,3400.0,176.1548,176.1947,175.8656,175.8955,3400.0
2013-01-24 11:50:00,176.37,176.47,176.2,176.34,4800.0,175.8955,175.9952,175.726,175.8656,4800.0
2013-01-24 12:00:00,176.33,176.45,175.95,176.15,4100.0,175.8556,175.9753,175.4766,175.6761,4100.0
2013-01-24 12:10:00,176.12,176.16,175.6,175.6,3000.0,175.6462,175.6861,175.1276,175.1276,3000.0
2013-01-24 12:20:00,175.63,175.63,174.81,174.86,6700.0,175.1575,175.1575,174.3397,174.3896,6700.0
2013-01-24 12:30:00,174.82,174.88,173.96,174.43,32200.0,174.3497,174.4095,173.492,173.9607,32200.0
2013-01-24 12:40:00,174.18,174.86,174.18,174.7,14000.0,173.7114,174.3896,173.7114,174.23,14000.0
2013-01-24 12:50:00,174.72,174.86,174.41,174.45,9800.0,174.25,174.3896,173.9408,173.9807,9800.0
2013-01-24 13:00:00,174.41,175.03,174.39,174.75,27500.0,173.9408,174.5591,173.9208,174.2799,27500.0
2013-01-24 13:10:00,174.75,174.76,174.04,174.22,20400.0,174.2799,174.2898,173.5718,173.7513,20400.0
2013-01-24 13:20:00,174.35,174.6,173.59,173.78,11100.0,173.881,174.1303,173.123,173.3125,11100.0
2013-01-24 13:30:00,173.64,173.84,173.47,173.73,6000.0,173.1729,173.3723,173.0033,173.2626,6000.0
2013-01-24 13:40:00,173.7,173.7,172.17,172.24,27600.0,173.2327,173.2327,171.7068,171.7766,27600.0
2013-01-24 13:50:00,172.43,173.42,172.17,173.24,16000.0,171.9661,172.9535,171.7068,172.7739,16000.0
2013-01-24 14:00:00,173.27,173.27,172.89,173.13,14000.0,172.8039,172.8039,172.4249,172.6642,14000.0
2013-01-24 14:10:00,173.17,173.42,173.0,173.07,6800.0,172.7041,172.9535,172.5346,172.6044,6800.0
2013-01-24 14:20:00,173.08,173.31,173.01,173.16,11100.0,172.6144,172.8437,172.5446,172.6942,11100.0
2013-01-24 14:30:00,173.13,173.64,172.93,173.21,15900.0,172.6642,173.1729,172.4648,172.744,15900.0
2013-01-24 14:40:00,173.13,173.53,172.83,172.95,25500.0,172.6642,173.0632,172.365,172.4847,25500.0
2013-01-24 14:50:00,173.0,173.0,172.36,172.44,21000.0,172.5346,172.5346,171.8963,171.9761,21000.0
2013-01-24 15:00:00,172.36,173.37,172.23,173.22,17900.0,171.8963,172.9036,171.7667,172.754,17900.0
2013-01-24 15:10:00,173.24,173.47,173.2,173.36,18800.0,172.7739,173.0033,172.734,172.8936,18800.0
2013-01-24 15:20:00,173.22,173.72,173.17,173.24,26300.0,172.754,173.2526,172.7041,172.7739,26300.0
2013-01-24 15:30:00,173.28,173.7,173.18,173.65,19800.0,172.8138,173.2327,172.7141,173.1828,19800.0
2013-01-24 15:40:00,173.56,174.06,173.32,173.89,41500.0,173.0931,173.5917,172.8537,173.4222,41500.0
2013-01-24 15:50:00,173.85,174.0,173.12,173.2,89300.0,173.3823,173.5319,172.6543,172.734,89300.0
2013-01-25 09:30:00,174.86,174.86,171.25,172.36,46100.0,174.3896,174.3896,170.7893,171.8963,46100.0
2013-01-25 09:40:00,172.37,172.37,171.16,172.15,37100.0,171.9063,171.9063,170.6995,171.6869,37100.0
2013-01-25 09:50:00,172.41,173.4,172.25,173.17,9500.0,171.9462,172.9335,171.7866,172.7041,9500.0
2013-01-25 10:00:00,173.11,173.9,172.66,173.46,20000.0,172.6443,173.4322,172.1955,172.9933,20000.0
2013-01-25 10:10:00,173.39,173.7,172.89,172.95,55500.0,172.9235,173.2327,172.4249,172.4847,55500.0
2013-01-25 10:20:00,172.97,173.15,171.82,171.96,28600.0,172.5047,172.6842,171.3578,171.4974,28600.0
2013-01-25 10:30:00,171.89,172.14,170.81,171.16,37700.0,171.4276,171.6769,170.3505,170.6995,37700.0
2013-01-25 10:40:00,171.4,172.71,171.4,172.71,10200.0,170.9389,172.2454,170.9389,172.2454,10200.0
2013-01-25 10:50:00,172.7,172.97,172.38,172.78,6100.0,172.2354,172.5047,171.9163,172.3152,6100.0
2013-01-25 11:00:00,172.85,172.92,172.31,172.92,10300.0,172.385,172.4548,171.8464,172.4548,10300.0
2013-01-25 11:10:00,172.63,173.4,172.63,173.28,6400.0,172.1656,172.9335,172.1656,172.8138,6400.0
2013-01-25 11:20:00,173.06,173.61,172.86,173.19,6400.0,172.5944,173.1429,172.395,172.7241,6400.0
2013-01-25 11:30:00,173.46,173.58,173.19,173.39,2800.0,172.9933,173.113,172.7241,172.9235,2800.0
2013-01-25 11:40:00,173.28,173.44,172.65,173.2,10000.0,172.8138,172.9734,172.1855,172.734,10000.0
2013-01-25 11:50:00,173.26,173.53,173.15,173.18,6800.0,172.7939,173.0632,172.6842,172.7141,6800.0
2013-01-25 12:00:00,173.17,174.46,173.07,174.41,6300.0,172.7041,173.9907,172.6044,173.9408,6300.0
2013-01-25 12:10:00,174.26,174.43,173.96,174.23,5600.0,173.7912,173.9607,173.492,173.7613,5600.0
2013-01-25 12:20:00,174.36,174.36,173.7,173.81,8400.0,173.8909,173.8909,173.2327,173.3424,8400.0
2013-01-25 12:30:00,173.93,173.93,173.57,173.64,3600.0,173.4621,173.4621,173.1031,173.1729,3600.0
2013-01-25 12:40:00,173.7,174.04,173.51,173.78,6700.0,173.2327,173.5718,173.0432,173.3125,6700.0
2013-01-25 12:50:00,173.74,174.0,173.65,173.8,4800.0,173.2726,173.5319,173.1828,173.3324,4800.0
2013-01-25 13:00:00,173.77,173.96,173.43,173.64,8300.0,173.3025,173.492,172.9634,173.1729,8300.0
2013-01-25 13:10:00,173.83,174.4,173.8,173.97,7400.0,173.3624,173.9308,173.3324,173.502,7400.0
2013-01-25 13:20:00,173.86,173.86,173.49,173.64,9600.0,173.3923,173.3923,173.0233,173.1729,9600.0
2013-01-25 13:30:00,173.66,174.17,173.66,174.11,5400.0,173.1928,173.7014,173.1928,173.6416,5400.0
2013-01-25 13:40:00,174.15,174.45,174.06,174.44,6900.0,173.6815,173.9807,173.5917,173.9707,6900.0
2013-01-25 13:50:00,174.49,174.5,174.16,174.24,12300.0,174.0206,174.0305,173.6915,173.7712,12300.0
2013-01-25 14:00:00,174.24,174.41,174.15,174.19,27700.0,173.7712,173.9408,173.6815,173.7214,27700.0
2013-01-25 14:10:00,174.21,174.62,174.15,174.4,13900.0,173.7413,174.1502,173.6815,173.9308,13900.0
2013-01-25 14:20:00,174.44,174.47,174.18,174.24,15100.0,173.9707,174.0006,173.7114,173.7712,15100.0
2013-01-25 14:30:00,174.22,174.22,173.88,174.21,14700.0,173.7513,173.7513,173.4122,173.7413,14700.0
2013-01-25 14:40:00,174.22,174.22,173.96,174.06,7200.0,173.7513,173.7513,173.492,173.5917,7200.0
2013-01-25 14:50:00,174.15,174.16,173.94,174.16,10600.0,173.6815,173.6915,173.4721,173.6915,10600.0
2013-01-25 15:00:00,174.15,174.38,173.93,174.38,20600.0,173.6815,173.9109,173.4621,173.9109,20600.0
2013-01-25 15:10:00,174.34,174.79,174.34,174.68,13100.0,173.871,174.3198,173.871,174.2101,13100.0
2013-01-25 15:20:00,174.72,174.92,174.6,174.74,11400.0,174.25,174.4494,174.1303,174.2699,11400.0
2013-01-25 15:30:00,174.75,175.12,174.56,174.87,22500.0,174.2799,174.6489,174.0904,174.3996,22500.0
2013-01-25 15:40:00,174.8,175.15,174.68,174.71,20600.0,174.3297,174.6788,174.2101,174.24,20600.0
2013-01-25 15:50:00,174.61,174.81,174.01,174.46,96400.0,174.1403,174.3397,173.5419,173.9907,96400.0
2013-01-28 09:30:00,176.08,176.34,174.53,175.14,28100.0,175.6063,175.8656,174.0605,174.6688,28100.0
2013-01-28 09:40:00,175.14,175.21,174.59,175.01,98400.0,174.6688,174.7386,174.1203,174.5392,98400.0
2013-01-28 09:50:00,175.01,175.14,174.62,175.04,7800.0,174.5392,174.6688,174.1502,174.5691,7800.0
2013-01-28 10:00:00,174.74,175.25,174.58,174.59,30900.0,174.2699,174.7785,174.1103,174.1203,30900.0
2013-01-28 10:10:00,174.53,174.59,173.46,174.03,16600.0,174.0605,174.1203,172.9933,173.5618,16600.0
2013-01-28 10:20:00,174.04,174.37,173.45,173.96,82300.0,173.5718,173.9009,172.9834,173.492,82300.0
2013-01-28 10:30:00,173.89,174.26,173.63,173.87,6400.0,173.4222,173.7912,173.1629,173.4022,6400.0
2013-01-28 10:40:00,174.02,174.12,173.22,173.22,7500.0,173.5518,173.6516,172.754,172.754,7500.0
2013-01-28 10:50:00,173.22,173.22,172.39,172.83,4700.0,172.754,172.754,171.9262,172.365,4700.0
2013-01-28 11:00:00,172.85,173.14,172.37,173.06,7000.0,172.385,172.6742,171.9063,172.5944,7000.0
2013-01-28 11:10:00,172.82,173.09,172.05,172.05,6100.0,172.3551,172.6243,171.5871,171.5871,6100.0
2013-01-28 11:20:00,172.3,172.3,171.52,171.9,5400.0,171.8365,171.8365,171.0586,171.4375,5400.0
2013-01-28 11:30:00,171.85,172.09,171.67,171.94,7200.0,171.3877,171.627,171.2082,171.4774,7200.0
2013-01-28 11:40:00,171.93,172.2,171.43,172.2,7700.0,171.4675,171.7367,170.9688,171.7367,7700.0
2013-01-28 11:50:00,172.24,172.51,171.92,172.51,11900.0,171.7766,172.0459,171.4575,172.0459,11900.0
2013-01-28 12:00:00,172.56,172.56,171.56,172.22,6000.0,172.0958,172.0958,171.0985,171.7567,6000.0
2013-01-28 12:10:00,172.25,172.83,172.15,172.53,6000.0,171.7866,172.365,171.6869,172.0658,6000.0
2013-01-28 12:20:00,172.32,172.48,172.29,172.32,3500.0,171.8564,172.016,171.8265,171.8564,3500.0
2013-01-28 12:30:00,172.49,172.62,172.19,172.33,5600.0,172.026,172.1556,171.7268,171.8664,5600.0
2013-01-28 12:40:00,172.33,172.33,172.17,172.29,1100.0,171.8664,171.8664,171.7068,171.8265,1100.0
2013-01-28 12:50:00,172.18,172.56,172.18,172.43,6500.0,171.7168,172.0958,171.7168,171.9661,6500.0
2013-01-28 13:00:00,172.17,172.32,171.95,171.97,4700.0,171.7068,171.8564,171.4874,171.5074,4700.0
2013-01-28 13:10:00,171.79,171.97,171.71,171.82,6000.0,171.3278,171.5074,171.2481,171.3578,6000.0
2013-01-28 13:20:00,171.74,171.74,171.5,171.69,4300.0,171.278,171.278,171.0386,171.2281,4300.0
2013-01-28 13:30:00,171.69,171.89,171.6,171.67,5400.0,171.2281,171.4276,171.1384,171.2082,5400.0
2013-01-28 13:40:00,171.71,171.88,171.71,171.72,2500.0,171.2481,171.4176,171.2481,171.258,2500.0
2013-01-28 13:50:00,171.73,171.8,171.45,171.65,12300.0,171.268,171.3378,170.9888,171.1882,12300.0
2013-01-28 14:00:00,171.7,172.07,171.5,172.0,6800.0,171.2381,171.6071,171.0386,171.5373,6800.0
2013-01-28 14:10:00,172.0,172.13,171.85,171.85,5300.0,171.5373,171.6669,171.3877,171.3877,5300.0
2013-01-28 14:20:00,171.88,171.93,171.75,171.91,2600.0,171.4176,171.4675,171.2879,171.4475,2600.0
2013-01-28 14:30:00,171.8,172.19,171.78,171.88,9600.0,171.3378,171.7268,171.3179,171.4176,9600.0
2013-01-28 14:40:00,171.82,172.03,171.53,171.66,9500.0,171.3578,171.5672,171.0685,171.1982,9500.0
2013-01-28 14:50:00,171.7,171.84,171.47,171.47,10600.0,171.2381,171.3777,171.0087,171.0087,10600.0
2013-01-28 15:00:00,171.52,172.29,171.52,172.02,18100.0,171.0586,171.8265,171.0586,171.5572,18100.0
2013-01-28 15:10:00,172.02,172.02,171.32,171.36,14300.0,171.5572,171.5572,170.8591,170.899,14300.0
2013-01-28 15:20:00,171.39,171.39,170.6,170.93,16700.0,170.9289,170.9289,170.141,170.4702,16700.0
2013-01-28 15:30:00,171.1,171.27,171.01,171.18,14100.0,170.6397,170.8092,170.5499,170.7195,14100.0
2013-01-28 15:40:00,171.11,171.28,170.72,170.72,32400.0,170.6497,170.8192,170.2607,170.2607,32400.0
2013-01-28 15:50:00,170.83,171.1,170.47,170.8,49900.0,170.3704,170.6397,170.0114,170.3405,49900.0
2013-01-29 09:30:00,171.29,172.89,171.29,172.71,21300.0,170.8292,172.4249,170.8292,172.2454,21300.0
2013-01-29 09:40:00,172.68,172.9,172.42,172.67,10900.0,172.2154,172.4349,171.9561,172.2055,10900.0
2013-01-29 09:50:00,172.67,172.67,171.61,171.62,10500.0,172.2055,172.2055,171.1483,171.1583,10500.0
2013-01-29 10:00:00,171.52,171.52,169.82,170.51,25500.0,171.0586,171.0586,169.3631,170.0513,25500.0
2013-01-29 10:10:00,170.2,171.45,170.05,171.45,32800.0,169.7421,170.9888,169.5925,170.9888,32800.0
2013-01-29 10:20:00,171.35,171.49,171.14,171.27,12300.0,170.889,171.0286,170.6796,170.8092,12300.0
2013-01-29 10:30:00,171.12,171.3,170.69,171.11,5400.0,170.6596,170.8392,170.2308,170.6497,5400.0
2013-01-29 10:40:00,171.23,171.9,171.23,171.47,2800.0,170.7693,171.4375,170.7693,171.0087,2800.0
2013-01-29 10:50:00,171.55,172.19,171.27,171.37,9100.0,171.0885,171.7268,170.8092,170.909,9100.0
2013-01-29 11:00:00,171.39,172.26,171.37,172.26,5300.0,170.9289,171.7966,170.909,171.7966,5300.0
2013-01-29 11:10:00,172.13,172.26,171.94,172.14,3200.0,171.6669,171.7966,171.4774,171.6769,3200.0
2013-01-29 11:20:00,172.19,173.27,172.19,173.27,8100.0,171.7268,172.8039,171.7268,172.8039,8100.0
2013-01-29 11:30:00,173.19,173.39,173.04,173.38,7000.0,172.7241,172.9235,172.5745,172.9136,7000.0
2013-01-29 11:40:00,173.25,173.35,172.84,173.02,3200.0,172.7839,172.8836,172.375,172.5545,3200.0
2013-01-29 11:50:00,173.11,173.13,172.71,172.71,1500.0,172.6443,172.6642,172.2454,172.2454,1500.0
2013-01-29 12:00:00,172.84,173.0,172.7,172.84,3800.0,172.375,172.5346,172.2354,172.375,3800.0
2013-01-29 12:10:00,172.79,173.34,172.71,173.23,11800.0,172.3251,172.8737,172.2454,172.764,11800.0
2013-01-29 12:20:00,172.99,173.26,172.96,172.96,4500.0,172.5246,172.7939,172.4947,172.4947,4500.0
2013-01-29 12:30:00,172.96,173.29,172.94,173.29,3700.0,172.4947,172.8238,172.4747,172.8238,3700.0
2013-01-29 12:40:00,173.4,173.86,173.4,173.48,6100.0,172.9335,173.3923,172.9335,173.0133,6100.0
2013-01-29 12:50:00,173.47,173.96,173.47,173.81,5200.0,173.0033,173.492,173.0033,173.3424,5200.0
2013-01-29 13:00:00,173.68,173.86,173.57,173.84,8800.0,173.2128,173.3923,173.1031,173.3723,8800.0
2013-01-29 13:10:00,173.87,173.87,173.57,173.84,9700.0,173.4022,173.4022,173.1031,173.3723,9700.0
2013-01-29 13:20:00,173.88,173.9,173.68,173.72,5100.0,173.4122,173.4322,173.2128,173.2526,5100.0
2013-01-29 13:30:00,173.84,174.19,173.83,174.11,7200.0,173.3723,173.7214,173.3624,173.6416,7200.0
2013-01-29 13:40:00,174.0,174.41,173.93,174.01,9100.0,173.5319,173.9408,173.4621,173.5419,9100.0
2013-01-29 13:50:00,174.01,174.39,173.98,174.27,7300.0,173.5419,173.9208,173.5119,173.8012,7300.0
2013-01-29 14:00:00,174.13,174.58,174.07,174.58,3800.0,173.6615,174.1103,173.6017,174.1103,3800.0
2013-01-29 14:10:00,174.39,174.39,174.0,174.22,9000.0,173.9208,173.9208,173.5319,173.7513,9000.0
2013-01-29 14:20:00,174.31,174.58,174.23,174.34,7800.0,173.8411,174.1103,173.7613,173.871,7800.0
2013-01-29 14:30:00,174.32,174.59,174.31,174.5,6800.0,173.851,174.1203,173.8411,174.0305,6800.0
2013-01-29 14:40:00,174.67,174.74,174.43,174.43,5700.0,174.2001,174.2699,173.9607,173.9607,5700.0
2013-01-29 14:50:00,174.43,174.49,174.31,174.45,4400.0,173.9607,174.0206,173.8411,173.9807,4400.0
2013-01-29 15:00:00,174.38,174.63,174.34,174.51,7700.0,173.9109,174.1602,173.871,174.0405,7700.0
2013-01-29 15:10:00,174.39,174.75,174.36,174.56,12100.0,173.9208,174.2799,173.8909,174.0904,12100.0
2013-01-29 15:20:00,174.56,174.97,174.55,174.84,17900.0,174.0904,174.4993,174.0804,174.3696,17900.0
2013-01-29 15:30:00,174.78,175.12,174.75,175.0,19600.0,174.3098,174.6489,174.2799,174.5292,19600.0
2013-01-29 15:40:00,175.03,175.13,174.7,174.78,23500.0,174.5591,174.6589,174.23,174.3098,23500.0
2013-01-29 15:50:00,174.73,175.14,174.7,174.83,51000.0,174.2599,174.6688,174.23,174.3597,51000.0
2013-01-30 09:30:00,174.49,174.49,173.6,174.33,8500.0,174.0206,174.0206,173.133,173.861,8500.0
2013-01-30 09:40:00,174.79,174.99,174.57,174.57,5800.0,174.3198,174.5192,174.1004,174.1004,5800.0
2013-01-30 09:50:00,174.57,174.99,174.04,174.63,9900.0,174.1004,174.5192,173.5718,174.1602,9900.0
2013-01-30 10:00:00,174.63,174.9,174.38,174.38,5800.0,174.1602,174.4295,173.9109,173.9109,5800.0
2013-01-30 10:10:00,174.46,174.89,174.41,174.69,9300.0,173.9907,174.4195,173.9408,174.22,9300.0
2013-01-30 10:20:00,174.54,174.62,173.89,173.93,26600.0,174.0704,174.1502,173.4222,173.4621,26600.0
2013-01-30 10:30:00,173.85,174.14,173.43,173.56,18800.0,173.3823,173.6715,172.9634,173.0931,18800.0
2013-01-30 10:40:00,173.53,173.53,172.96,173.12,5400.0,173.0632,173.0632,172.4947,172.6543,5400.0
2013-01-30 10:50:00,173.05,173.14,172.9,172.95,5700.0,172.5844,172.6742,172.4349,172.4847,5700.0
2013-01-30 11:00:00,172.8,173.17,172.8,173.04,3600.0,172.3351,172.7041,172.3351,172.5745,3600.0
2013-01-30 11:10:00,173.01,173.07,172.79,173.07,7500.0,172.5446,172.6044,172.3251,172.6044,7500.0
2013-01-30 11:20:00,173.06,173.06,172.81,173.03,3000.0,172.5944,172.5944,172.3451,172.5645,3000.0
2013-01-30 11:30:00,172.92,173.37,172.9,173.13,5100.0,172.4548,172.9036,172.4349,172.6642,5100.0
2013-01-30 11:40:00,173.2,173.24,173.0,173.09,2400.0,172.734,172.7739,172.5346,172.6243,2400.0
2013-01-30 11:50:00,173.27,173.73,173.27,173.41,10500.0,172.8039,173.2626,172.8039,172.9435,10500.0
2013-01-30 12:00:00,173.41,173.64,173.37,173.64,5900.0,172.9435,173.1729,172.9036,173.1729,5900.0
2013-01-30 12:10:00,173.56,174.28,173.56,174.04,3600.0,173.0931,173.8111,173.0931,173.5718,3600.0
2013-01-30 12:20:00,173.82,174.13,173.73,174.13,3900.0,173.3524,173.6615,173.2626,173.6615,3900.0
2013-01-30 12:30:00,174.14,174.14,173.53,173.75,2500.0,173.6715,173.6715,173.0632,173.2826,2500.0
2013-01-30 12:40:00,173.69,173.89,173.59,173.89,3600.0,173.2227,173.4222,173.123,173.4222,3600.0
2013-01-30 12:50:00,173.85,174.2,173.85,174.06,2800.0,173.3823,173.7314,173.3823,173.5917,2800.0
2013-01-30 13:00:00,174.06,174.22,174.0,174.22,4000.0,173.5917,173.7513,173.5319,173.7513,4000.0
2013-01-30 13:10:00,174.12,174.22,173.93,174.0,5000.0,173.6516,173.7513,173.4621,173.5319,5000.0
2013-01-30 13:20:00,173.97,174.31,173.97,174.03,3800.0,173.502,173.8411,173.502,173.5618,3800.0
2013-01-30 13:30:00,174.03,174.13,173.89,174.01,5500.0,173.5618,173.6615,173.4222,173.5419,5500.0
2013-01-30 13:40:00,173.91,174.02,173.7,173.84,6300.0,173.4421,173.5518,173.2327,173.3723,6300.0
2013-01-30 13:50:00,173.88,174.21,173.88,174.03,3800.0,173.4122,173.7413,173.4122,173.5618,3800.0
2013-01-30 14:00:00,174.05,174.21,173.9,174.0,3500.0,173.5818,173.7413,173.4322,173.5319,3500.0
2013-01-30 14:10:00,174.07,174.33,173.88,174.11,8000.0,173.6017,173.861,173.4122,173.6416,8000.0
2013-01-30 14:20:00,173.92,174.08,173.5,174.06,6600.0,173.4521,173.6117,173.0332,173.5917,6600.0
2013-01-30 14:30:00,174.13,174.15,173.83,173.97,6500.0,173.6615,173.6815,173.3624,173.502,6500.0
2013-01-30 14:40:00,174.11,174.16,173.86,174.01,8900.0,173.6416,173.6915,173.3923,173.5419,8900.0
2013-01-30 14:50:00,173.97,174.32,173.82,174.12,7300.0,173.502,173.851,173.3524,173.6516,7300.0
2013-01-30 15:00:00,174.17,174.43,174.04,174.42,6500.0,173.7014,173.9607,173.5718,173.9508,6500.0
2013-01-30 15:10:00,174.37,174.46,174.0,174.09,12300.0,173.9009,173.9907,173.5319,173.6217,12300.0
2013-01-30 15:20:00,173.95,174.4,173.95,174.28,19000.0,173.482,173.9308,173.482,173.8111,19000.0
2013-01-30 15:30:00,174.26,174.42,174.03,174.32,16300.0,173.7912,173.9508,173.5618,173.851,16300.0
2013-01-30 15:40:00,174.3,174.54,173.99,174.06,19800.0,173.8311,174.0704,173.5219,173.5917,19800.0
2013-01-30 15:50:00,174.17,174.93,174.03,174.76,64500.0,173.7014,174.4594,173.5618,174.2898,64500.0
2013-01-31 09:30:00,172.53,174.37,172.53,173.73,23400.0,172.0658,173.9009,172.0658,173.2626,23400.0
2013-01-31 09:40:00,173.56,174.78,173.35,173.97,11900.0,173.0931,174.3098,172.8836,173.502,11900.0
2013-01-31 09:50:00,173.99,174.65,173.93,174.65,11000.0,173.5219,174.1801,173.4621,174.1801,11000.0
2013-01-31 10:00:00,174.64,174.85,173.65,174.02,17500.0,174.1702,174.3796,173.1828,173.5518,17500.0
2013-01-31 10:10:00,174.02,174.89,174.02,174.09,29300.0,173.5518,174.4195,173.5518,173.6217,29300.0
2013-01-31 10:20:00,173.99,174.42,173.89,173.99,40900.0,173.5219,173.9508,173.4222,173.5219,40900.0
2013-01-31 10:30:00,173.99,174.52,173.91,173.99,15900.0,173.5219,174.0505,173.4421,173.5219,15900.0
2013-01-31 10:40:00,173.99,174.86,173.96,174.33,8100.0,173.5219,174.3896,173.492,173.861,8100.0
2013-01-31 10:50:00,174.17,174.78,174.05,174.43,5300.0,173.7014,174.3098,173.5818,173.9607,5300.0
2013-01-31 11:00:00,174.5,175.54,174.29,174.92,8700.0,174.0305,175.0678,173.8211,174.4494,8700.0
2013-01-31 11:10:00,174.9,175.04,174.38,174.43,11500.0,174.4295,174.5691,173.9109,173.9607,11500.0
2013-01-31 11:20:00,174.47,174.88,174.15,174.85,6300.0,174.0006,174.4095,173.6815,174.3796,6300.0
2013-01-31 11:30:00,174.62,174.99,174.35,174.99,7000.0,174.1502,174.5192,173.881,174.5192,7000.0
2013-01-31 11:40:00,174.82,175.39,174.77,174.93,22600.0,174.3497,174.9182,174.2998,174.4594,22600.0
2013-01-31 11:50:00,174.81,174.81,174.33,174.52,5300.0,174.3397,174.3397,173.861,174.0505,5300.0
2013-01-31 12:00:00,174.53,174.81,174.27,174.41,4800.0,174.0605,174.3397,173.8012,173.9408,4800.0
2013-01-31 12:10:00,174.41,174.96,174.04,174.91,4400.0,173.9408,174.4893,173.5718,174.4394,4400.0
2013-01-31 12:20:00,174.94,175.05,174.63,174.63,4300.0,174.4694,174.5791,174.1602,174.1602,4300.0
2013-01-31 12:30:00,174.76,175.17,174.76,175.0,2100.0,174.2898,174.6987,174.2898,174.5292,2100.0
2013-01-31 12:40:00,175.14,175.14,174.81,174.99,7000.0,174.6688,174.6688,174.3397,174.5192,7000.0
2013-01-31 12:50:00,175.14,175.19,174.91,175.04,5800.0,174.6688,174.7187,174.4394,174.5691,5800.0
2013-01-31 13:00:00,175.09,175.18,174.94,174.94,4900.0,174.619,174.7087,174.4694,174.4694,4900.0
2013-01-31 13:10:00,175.05,175.07,174.83,175.07,4200.0,174.5791,174.599,174.3597,174.599,4200.0
2013-01-31 13:20:00,175.07,175.07,174.46,174.46,8700.0,174.599,174.599,173.9907,173.9907,8700.0
2013-01-31 13:30:00,174.4,174.68,174.34,174.68,3500.0,173.9308,174.2101,173.871,174.2101,3500.0
2013-01-31 13:40:00,174.58,174.99,174.57,174.78,6600.0,174.1103,174.5192,174.1004,174.3098,6600.0
2013-01-31 13:50:00,174.83,174.98,174.77,174.86,1300.0,174.3597,174.5093,174.2998,174.3896,1300.0
2013-01-31 14:00:00,174.97,175.05,174.69,174.8,4800.0,174.4993,174.5791,174.22,174.3297,4800.0
2013-01-31 14:10:00,174.81,174.93,174.58,174.93,5100.0,174.3397,174.4594,174.1103,174.4594,5100.0
2013-01-31 14:20:00,174.8,174.88,174.27,174.81,13500.0,174.3297,174.4095,173.8012,174.3397,13500.0
2013-01-31 14:30:00,174.77,175.35,174.61,175.13,6200.0,174.2998,174.8783,174.1403,174.6589,6200.0
2013-01-31 14:40:00,175.3,175.3,174.94,175.12,4500.0,174.8284,174.8284,174.4694,174.6489,4500.0
2013-01-31 14:50:00,175.17,175.19,174.96,174.96,7500.0,174.6987,174.7187,174.4893,174.4893,7500.0
2013-01-31 15:00:00,174.65,174.68,173.97,174.1,8800.0,174.1801,174.2101,173.502,173.6316,8800.0
2013-01-31 15:10:00,174.09,174.36,173.96,174.13,18600.0,173.6217,173.8909,173.492,173.6615,18600.0
2013-01-31 15:20:00,174.1,174.27,173.98,174.26,5400.0,173.6316,173.8012,173.5119,173.7912,5400.0
2013-01-31 15:30:00,174.12,174.62,174.12,174.48,5700.0,173.6516,174.1502,173.6516,174.0106,5700.0
2013-01-31 15:40:00,174.34,174.51,174.01,174.05,13900.0,173.871,174.0405,173.5419,173.5818,13900.0
2013-01-31 15:50:00,174.05,174.38,173.87,173.99,54000.0,173.5818,173.9109,173.4022,173.5219,54000.0
2013-02-01 09:30:00,175.14,175.72,174.41,175.16,11800.0,174.6688,175.2473,173.9408,174.6888,11800.0
2013-02-01 09:40:00,175.16,175.59,174.5,174.5,25800.0,174.6888,175.1176,174.0305,174.0305,25800.0
2013-02-01 09:50:00,174.51,175.27,174.17,174.36,51800.0,174.0405,174.7985,173.7014,173.8909,51800.0
2013-02-01 10:00:00,174.64,174.98,174.24,174.71,33900.0,174.1702,174.5093,173.7712,174.24,33900.0
2013-02-01 10:10:00,174.49,175.06,173.4,173.46,52300.0,174.0206,174.589,172.9335,172.9933,52300.0
2013-02-01 10:20:00,173.33,174.0,173.06,173.43,13800.0,172.8637,173.5319,172.5944,172.9634,13800.0
2013-02-01 10:30:00,173.34,173.8,173.25,173.8,15000.0,172.8737,173.3324,172.7839,173.3324,15000.0
2013-02-01 10:40:00,173.98,174.77,173.98,174.77,9700.0,173.5119,174.2998,173.5119,174.2998,9700.0
2013-02-01 10:50:00,174.73,175.35,174.25,174.86,32200.0,174.2599,174.8783,173.7812,174.3896,32200.0
2013-02-01 11:00:00,174.95,175.15,174.44,174.54,13100.0,174.4793,174.6788,173.9707,174.0704,13100.0
2013-02-01 11:10:00,174.44,174.87,174.44,174.68,9600.0,173.9707,174.3996,173.9707,174.2101,9600.0
2013-02-01 11:20:00,174.61,174.95,174.39,174.42,27700.0,174.1403,174.4793,173.9208,173.9508,27700.0
2013-02-01 11:30:00,174.42,175.15,174.39,174.97,7600.0,173.9508,174.6788,173.9208,174.4993,7600.0
2013-02-01 11:40:00,174.98,175.6,174.86,175.43,22600.0,174.5093,175.1276,174.3896,174.958,22600.0
2013-02-01 11:50:00,175.43,175.54,174.84,174.97,54700.0,174.958,175.0678,174.3696,174.4993,54700.0
2013-02-01 12:00:00,174.91,175.24,174.89,174.97,15200.0,174.4394,174.7686,174.4195,174.4993,15200.0
2013-02-01 12:10:00,174.93,175.26,174.68,174.8,11000.0,174.4594,174.7885,174.2101,174.3297,11000.0
2013-02-01 12:20:00,174.74,175.11,174.68,174.91,5300.0,174.2699,174.6389,174.2101,174.4394,5300.0
2013-02-01 12:30:00,174.91,175.28,174.68,174.75,9300.0,174.4394,174.8084,174.2101,174.2799,9300.0
2013-02-01 12:40:00,174.72,174.96,174.6,174.73,8200.0,174.25,174.4893,174.1303,174.2599,8200.0
2013-02-01 12:50:00,174.94,175.16,174.47,174.65,61300.0,174.4694,174.6888,174.0006,174.1801,61300.0
2013-02-01 13:00:00,174.65,175.07,174.65,174.92,6900.0,174.1801,174.599,174.1801,174.4494,6900.0
2013-02-01 13:10:00,174.88,175.1,174.73,174.89,22400.0,174.4095,174.6289,174.2599,174.4195,22400.0
2013-02-01 13:20:00,174.84,175.13,174.75,174.84,8400.0,174.3696,174.6589,174.2799,174.3696,8400.0
2013-02-01 13:30:00,174.97,175.06,174.68,174.86,8700.0,174.4993,174.589,174.2101,174.3896,8700.0
2013-02-01 13:40:00,174.79,175.16,174.69,175.0,7400.0,174.3198,174.6888,174.22,174.5292,7400.0
2013-02-01 13:50:00,174.94,175.03,174.75,174.87,8200.0,174.4694,174.5591,174.2799,174.3996,8200.0
2013-02-01 14:00:00,175.0,175.02,174.66,174.72,3800.0,174.5292,174.5491,174.1901,174.25,3800.0
2013-02-01 14:10:00,174.74,175.12,174.68,174.8,7900.0,174.2699,174.6489,174.2101,174.3297,7900.0
2013-02-01 14:20:00,174.9,175.09,174.45,174.54,237200.0,174.4295,174.619,173.9807,174.0704,237200.0
2013-02-01 14:30:00,174.54,174.65,173.3,173.66,31800.0,174.0704,174.1801,172.8338,173.1928,31800.0
2013-02-01 14:40:00,173.64,174.03,173.48,173.68,5200.0,173.1729,173.5618,173.0133,173.2128,5200.0
2013-02-01 14:50:00,173.65,173.78,173.18,173.27,6300.0,173.1828,173.3125,172.7141,172.8039,6300.0
2013-02-01 15:00:00,173.36,173.69,173.19,173.24,9500.0,172.8936,173.2227,172.7241,172.7739,9500.0
2013-02-01 15:10:00,173.34,173.67,173.3,173.47,7800.0,172.8737,173.2028,172.8338,173.0033,7800.0
2013-02-01 15:20:00,173.52,173.56,173.12,173.3,10600.0,173.0532,173.0931,172.6543,172.8338,10600.0
2013-02-01 15:30:00,173.3,173.56,173.06,173.19,21300.0,172.8338,173.0931,172.5944,172.7241,21300.0
2013-02-01 15:40:00,173.16,173.39,173.03,173.14,19500.0,172.6942,172.9235,172.5645,172.6742,19500.0
2013-02-01 15:50:00,173.2,173.22,172.68,172.94,44100.0,172.734,172.754,172.2154,172.4747,44100.0
2013-02-04 09:30:00,172.0,172.15,171.0,171.85,14200.0,171.5373,171.6869,170.54,171.3877,14200.0
2013-02-04 09:40:00,171.91,173.09,171.91,172.63,41300.0,171.4475,172.6243,171.4475,172.1656,41300.0
2013-02-04 09:50:00,172.67,174.33,172.67,173.86,22100.0,172.2055,173.861,172.2055,173.3923,22100.0
2013-02-04 10:00:00,173.86,174.33,173.22,173.42,34900.0,173.3923,173.861,172.754,172.9535,34900.0
2013-02-04 10:10:00,173.34,173.69,172.1,172.1,42500.0,172.8737,173.2227,171.637,171.637,42500.0
2013-02-04 10:20:00,172.27,172.68,172.03,172.45,35200.0,171.8065,172.2154,171.5672,171.9861,35200.0
2013-02-04 10:30:00,172.2,172.58,170.67,170.77,95900.0,171.7367,172.1157,170.2109,170.3106,95900.0
2013-02-04 10:40:00,170.77,170.82,169.51,170.41,37500.0,170.3106,170.3604,169.054,169.9516,37500.0
2013-02-04 10:50:00,170.48,170.69,169.67,170.06,77000.0,170.0214,170.2308,169.2135,169.6025,77000.0
2013-02-04 11:00:00,170.0,170.2,169.56,170.11,14900.0,169.5427,169.7421,169.1038,169.6524,14900.0
2013-02-04 11:10:00,170.02,170.79,169.94,170.27,13600.0,169.5626,170.3305,169.4828,169.8119,13600.0
2013-02-04 11:20:00,170.48,171.29,170.37,170.46,38500.0,170.0214,170.8292,169.9117,170.0014,38500.0
2013-02-04 11:30:00,170.26,170.36,168.82,168.84,33400.0,169.802,169.9017,168.3658,168.3858,33400.0
2013-02-04 11:40:00,168.86,169.06,168.1,168.77,12500.0,168.4057,168.6052,167.6478,168.316,12500.0
2013-02-04 11:50:00,168.78,169.29,168.53,168.62,33000.0,168.3259,168.8346,168.0766,168.1664,33000.0
2013-02-04 12:00:00,168.5,168.9,167.85,167.85,24900.0,168.0467,168.4456,167.3984,167.3984,24900.0
2013-02-04 12:10:00,167.92,169.01,167.85,169.01,23600.0,167.4683,168.5553,167.3984,168.5553,23600.0
2013-02-04 12:20:00,168.83,168.96,168.55,168.56,7200.0,168.3758,168.5055,168.0966,168.1065,7200.0
2013-02-04 12:30:00,168.65,169.45,168.65,169.35,10700.0,168.1963,168.9941,168.1963,168.8944,10700.0
2013-02-04 12:40:00,169.56,169.8,169.25,169.51,13400.0,169.1038,169.3432,168.7947,169.054,13400.0
2013-02-04 12:50:00,169.67,169.69,169.27,169.58,12000.0,169.2135,169.2335,168.8146,169.1238,12000.0
2013-02-04 13:00:00,169.52,170.17,169.46,170.17,9700.0,169.0639,169.7122,169.0041,169.7122,9700.0
2013-02-04 13:10:00,170.2,170.37,169.76,170.26,5800.0,169.7421,169.9117,169.3033,169.802,5800.0
2013-02-04 13:20:00,170.25,170.96,170.12,170.2,5500.0,169.792,170.5001,169.6623,169.7421,5500.0
2013-02-04 13:30:00,170.2,170.56,170.18,170.18,3700.0,169.7421,170.1011,169.7222,169.7222,3700.0
2013-02-04 13:40:00,170.32,170.42,170.05,170.25,6400.0,169.8618,169.9615,169.5925,169.792,6400.0
2013-02-04 13:50:00,170.25,170.3,169.9,170.0,11700.0,169.792,169.8418,169.4429,169.5427,11700.0
2013-02-04 14:00:00,170.08,170.43,169.71,170.39,3200.0,169.6224,169.9715,169.2534,169.9316,3200.0
2013-02-04 14:10:00,170.4,170.7,170.4,170.6,3600.0,169.9416,170.2408,169.9416,170.141,3600.0
2013-02-04 14:20:00,170.7,170.8,170.32,170.49,4200.0,170.2408,170.3405,169.8618,170.0313,4200.0
2013-02-04 14:30:00,170.57,170.89,170.57,170.65,9800.0,170.1111,170.4303,170.1111,170.1909,9800.0
2013-02-04 14:40:00,170.73,171.05,170.65,170.65,11600.0,170.2707,170.5898,170.1909,170.1909,11600.0
2013-02-04 14:50:00,170.74,171.21,170.69,171.19,22000.0,170.2807,170.7494,170.2308,170.7295,22000.0
2013-02-04 15:00:00,171.07,171.07,170.81,170.94,5200.0,170.6098,170.6098,170.3505,170.4801,5200.0
2013-02-04 15:10:00,170.99,171.04,170.55,170.67,7400.0,170.53,170.5799,170.0912,170.2109,7400.0
2013-02-04 15:20:00,170.82,171.07,170.6,170.95,11600.0,170.3604,170.6098,170.141,170.4901,11600.0
2013-02-04 15:30:00,171.01,171.01,170.34,170.65,13900.0,170.5499,170.5499,169.8817,170.1909,13900.0
2013-02-04 15:40:00,170.66,170.97,170.55,170.78,17600.0,170.2009,170.51,170.0912,170.3206,17600.0
2013-02-04 15:50:00,170.66,170.86,170.41,170.52,35000.0,170.2009,170.4003,169.9516,170.0613,35000.0
2013-02-05 09:30:00,171.18,171.99,168.61,171.26,19100.0,170.7195,171.5273,168.1564,170.7993,19100.0
2013-02-05 09:40:00,170.91,171.25,169.64,169.64,16900.0,170.4502,170.7893,169.1836,169.1836,16900.0
2013-02-05 09:50:00,169.65,170.54,169.65,170.44,4400.0,169.1936,170.0812,169.1936,169.9815,4400.0
2013-02-05 10:00:00,170.46,170.9,169.82,170.47,72100.0,170.0014,170.4402,169.3631,170.0114,72100.0
2013-02-05 10:10:00,170.61,170.79,169.85,170.43,31000.0,170.151,170.3305,169.3931,169.9715,31000.0
2013-02-05 10:20:00,170.31,170.86,170.02,170.69,7000.0,169.8518,170.4003,169.5626,170.2308,7000.0
2013-02-05 10:30:00,170.88,170.9,169.94,170.31,38100.0,170.4203,170.4402,169.4828,169.8518,38100.0
2013-02-05 10:40:00,170.37,170.85,170.16,170.31,12600.0,169.9117,170.3904,169.7022,169.8518,12600.0
2013-02-05 10:50:00,170.35,170.55,169.8,169.99,39200.0,169.8917,170.0912,169.3432,169.5327,39200.0
2013-02-05 11:00:00,170.0,170.5,169.45,169.81,40900.0,169.5427,170.0413,168.9941,169.3532,40900.0
2013-02-05 11:10:00,169.89,169.89,169.5,169.51,7600.0,169.433,169.433,169.044,169.054,7600.0
2013-02-05 11:20:00,169.52,169.75,169.51,169.6,3200.0,169.0639,169.2933,169.054,169.1437,3200.0
2013-02-05 11:30:00,169.71,169.75,169.11,169.32,37500.0,169.2534,169.2933,168.655,168.8645,37500.0
2013-02-05 11:40:00,169.33,169.53,168.06,168.26,39200.0,168.8745,169.0739,167.6079,167.8073,39200.0
2013-02-05 11:50:00,168.3,169.39,168.18,169.04,41800.0,167.8472,168.9343,167.7276,168.5852,41800.0
2013-02-05 12:00:00,169.05,169.36,168.77,169.13,50200.0,168.5952,168.9044,168.316,168.675,50200.0
2013-02-05 12:10:00,169.13,169.89,169.09,169.77,23500.0,168.675,169.433,168.6351,169.3133,23500.0
2013-02-05 12:20:00,169.74,169.99,169.68,169.76,7900.0,169.2834,169.5327,169.2235,169.3033,7900.0
2013-02-05 12:30:00,169.77,170.0,169.69,169.93,13700.0,169.3133,169.5427,169.2335,169.4728,13700.0
2013-02-05 12:40:00,169.88,170.54,169.75,170.33,7700.0,169.423,170.0812,169.2933,169.8718,7700.0
2013-02-05 12:50:00,170.19,170.19,169.76,169.84,3400.0,169.7321,169.7321,169.3033,169.3831,3400.0
2013-02-05 13:00:00,169.88,170.17,169.12,169.14,5800.0,169.423,169.7122,168.665,168.685,5800.0
2013-02-05 13:10:00,169.37,169.56,169.1,169.16,6500.0,168.9143,169.1038,168.6451,168.7049,6500.0
2013-02-05 13:20:00,169.15,169.29,169.0,169.27,2700.0,168.6949,168.8346,168.5453,168.8146,2700.0
2013-02-05 13:30:00,169.38,169.91,169.22,169.73,5300.0,168.9243,169.4529,168.7648,169.2734,5300.0
2013-02-05 13:40:00,169.67,169.81,169.17,169.33,4800.0,169.2135,169.3532,168.7149,168.8745,4800.0
2013-02-05 13:50:00,169.17,169.56,168.98,168.99,5200.0,168.7149,169.1038,168.5254,168.5354,5200.0
2013-02-05 14:00:00,169.22,169.43,168.49,168.64,9000.0,168.7648,168.9742,168.0367,168.1863,9000.0
2013-02-05 14:10:00,168.83,169.25,168.56,168.94,8400.0,168.3758,168.7947,168.1065,168.4855,8400.0
2013-02-05 14:20:00,168.98,169.08,168.3,168.39,12500.0,168.5254,168.6251,167.8472,167.937,12500.0
2013-02-05 14:30:00,168.29,168.75,168.29,168.53,19600.0,167.8373,168.296,167.8373,168.0766,19600.0
2013-02-05 14:40:00,168.5,168.91,168.3,168.79,10700.0,168.0467,168.4556,167.8472,168.3359,10700.0
2013-02-05 14:50:00,168.92,169.59,168.57,169.59,25900.0,168.4656,169.1338,168.1165,169.1338,25900.0
2013-02-05 15:00:00,169.43,170.39,169.43,170.35,32200.0,168.9742,169.9316,168.9742,169.8917,32200.0
2013-02-05 15:10:00,170.48,170.77,170.05,170.21,13100.0,170.0214,170.3106,169.5925,169.7521,13100.0
2013-02-05 15:20:00,170.26,170.6,169.89,170.25,18200.0,169.802,170.141,169.433,169.792,18200.0
2013-02-05 15:30:00,170.28,170.46,169.95,170.15,17400.0,169.8219,170.0014,169.4928,169.6923,17400.0
2013-02-05 15:40:00,170.2,170.31,170.04,170.11,14100.0,169.7421,169.8518,169.5825,169.6524,14100.0
2013-02-05 15:50:00,170.11,170.23,169.89,169.9,32600.0,169.6524,169.772,169.433,169.4429,32600.0
2013-02-06 09:30:00,169.44,170.0,169.0,169.15,30700.0,168.9842,169.5427,168.5453,168.6949,30700.0
2013-02-06 09:40:00,169.06,169.82,168.64,169.82,12600.0,168.6052,169.3631,168.1863,169.3631,12600.0
2013-02-06 09:50:00,169.82,170.51,169.52,169.84,33200.0,169.3631,170.0513,169.0639,169.3831,33200.0
2013-02-06 10:00:00,169.84,170.07,168.61,168.94,6500.0,169.3831,169.6125,168.1564,168.4855,6500.0
2013-02-06 10:10:00,169.1,169.1,168.05,168.2,10300.0,168.6451,168.6451,167.5979,167.7475,10300.0
2013-02-06 10:20:00,168.19,168.55,168.05,168.36,7000.0,167.7375,168.0966,167.5979,167.9071,7000.0
2013-02-06 10:30:00,168.41,168.41,167.03,167.55,13800.0,167.9569,167.9569,166.5806,167.0992,13800.0
2013-02-06 10:40:00,167.73,167.73,167.16,167.56,5700.0,167.2788,167.2788,166.7103,167.1092,5700.0
2013-02-06 10:50:00,167.35,168.12,167.3,167.76,12000.0,166.8998,167.6677,166.8499,167.3087,12000.0
2013-02-06 11:00:00,168.0,168.96,167.81,168.74,30900.0,167.548,168.5055,167.3585,168.286,30900.0
2013-02-06 11:10:00,168.81,169.43,168.68,169.05,8900.0,168.3559,168.9742,168.2262,168.5952,8900.0
2013-02-06 11:20:00,169.02,169.02,168.21,168.21,3800.0,168.5653,168.5653,167.7575,167.7575,3800.0
2013-02-06 11:30:00,168.33,168.9,168.05,168.17,38700.0,167.8771,168.4456,167.5979,167.7176,38700.0
2013-02-06 11:40:00,168.23,168.35,167.84,167.99,60400.0,167.7774,167.8971,167.3885,167.5381,60400.0
2013-02-06 11:50:00,168.0,168.22,167.99,168.07,6000.0,167.548,167.7674,167.5381,167.6178,6000.0
2013-02-06 12:00:00,168.24,168.34,167.96,168.1,19500.0,167.7874,167.8871,167.5081,167.6478,19500.0
2013-02-06 12:10:00,168.14,168.7,168.12,168.61,4600.0,167.6877,168.2462,167.6677,168.1564,4600.0
2013-02-06 12:20:00,168.86,168.97,168.5,168.97,5400.0,168.4057,168.5154,168.0467,168.5154,5400.0
2013-02-06 12:30:00,168.58,169.19,168.48,169.19,9600.0,168.1265,168.7348,168.0267,168.7348,9600.0
2013-02-06 12:40:00,168.93,169.25,168.65,169.24,9500.0,168.4755,168.7947,168.1963,168.7847,9500.0
2013-02-06 12:50:00,169.2,169.25,168.15,168.5,10400.0,168.7448,168.7947,167.6976,168.0467,10400.0
2013-02-06 13:00:00,168.51,168.68,167.99,168.52,9400.0,168.0567,168.2262,167.5381,168.0666,9400.0
2013-02-06 13:10:00,168.63,168.83,167.92,168.11,11600.0,168.1763,168.3758,167.4683,167.6577,11600.0
2013-02-06 13:20:00,168.04,168.2,167.93,168.01,7400.0,167.5879,167.7475,167.4782,167.558,7400.0
2013-02-06 13:30:00,168.01,168.11,167.8,167.98,8100.0,167.558,167.6577,167.3486,167.5281,8100.0
2013-02-06 13:40:00,167.97,168.0,167.67,167.93,9500.0,167.5181,167.548,167.2189,167.4782,9500.0
2013-02-06 13:50:00,167.8,168.34,167.8,168.0,8000.0,167.3486,167.8871,167.3486,167.548,8000.0
2013-02-06 14:00:00,167.91,168.08,167.68,167.79,6600.0,167.4583,167.6278,167.2289,167.3386,6600.0
2013-02-06 14:10:00,167.66,167.77,167.55,167.68,9400.0,167.2089,167.3187,167.0992,167.2289,9400.0
2013-02-06 14:20:00,167.73,167.85,167.45,167.57,7000.0,167.2788,167.3984,166.9995,167.1192,7000.0
2013-02-06 14:30:00,167.41,167.59,167.19,167.29,7300.0,166.9596,167.1391,166.7402,166.8399,7300.0
2013-02-06 14:40:00,167.46,167.58,166.77,166.77,13600.0,167.0095,167.1292,166.3213,166.3213,13600.0
2013-02-06 14:50:00,166.78,167.0,166.5,166.71,32600.0,166.3313,166.5507,166.0521,166.2615,32600.0
2013-02-06 15:00:00,166.78,167.2,166.56,166.64,16100.0,166.3313,166.7502,166.1119,166.1917,16100.0
2013-02-06 15:10:00,166.57,166.92,166.34,166.44,12700.0,166.1219,166.4709,165.8925,165.9922,12700.0
2013-02-06 15:20:00,166.52,167.09,166.49,167.09,11600.0,166.072,166.6405,166.0421,166.6405,11600.0
2013-02-06 15:30:00,167.07,167.28,166.7,166.73,11800.0,166.6205,166.83,166.2515,166.2815,11800.0
2013-02-06 15:40:00,166.75,167.53,166.74,167.34,23300.0,166.3014,167.0793,166.2914,166.8898,23300.0
2013-02-06 15:50:00,167.34,167.7,167.29,167.61,53100.0,166.8898,167.2488,166.8399,167.1591,53100.0
2013-02-07 09:30:00,167.91,168.99,167.44,167.64,14300.0,167.4583,168.5354,166.9895,167.189,14300.0
2013-02-07 09:40:00,167.35,167.54,166.37,166.69,12400.0,166.8998,167.0893,165.9224,166.2416,12400.0
2013-02-07 09:50:00,166.55,166.86,166.31,166.72,12700.0,166.1019,166.4111,165.8626,166.2715,12700.0
2013-02-07 10:00:00,166.66,166.84,166.28,166.84,17100.0,166.2116,166.3912,165.8327,166.3912,17100.0
2013-02-07 10:10:00,166.75,166.82,166.2,166.52,13300.0,166.3014,166.3712,165.7529,166.072,13300.0
2013-02-07 10:20:00,166.52,166.64,165.03,165.34,14400.0,166.072,166.1917,164.586,164.8952,14400.0
2013-02-07 10:30:00,165.23,166.12,165.16,165.69,29600.0,164.7855,165.6731,164.7157,165.2442,29600.0
2013-02-07 10:40:00,165.93,166.27,165.83,166.16,24200.0,165.4836,165.8227,165.3839,165.713,24200.0
2013-02-07 10:50:00,166.22,166.38,164.54,165.02,78700.0,165.7728,165.9324,164.0973,164.5761,78700.0
2013-02-07 11:00:00,164.95,165.91,164.16,165.91,21000.0,164.5062,165.4637,163.7184,165.4637,21000.0
2013-02-07 11:10:00,165.64,165.82,165.36,165.62,21700.0,165.1944,165.3739,164.9151,165.1744,21700.0
2013-02-07 11:20:00,165.61,165.71,163.86,163.93,46600.0,165.1645,165.2642,163.4192,163.489,46600.0
2013-02-07 11:30:00,163.92,163.97,163.06,163.18,80500.0,163.479,163.5289,162.6213,162.741,80500.0
2013-02-07 11:40:00,163.17,163.23,162.66,163.0,22500.0,162.731,162.7909,162.2224,162.5615,22500.0
2013-02-07 11:50:00,162.88,162.99,162.25,162.86,20100.0,162.4418,162.5515,161.8135,162.4219,20100.0
2013-02-07 12:00:00,162.71,162.96,162.59,162.95,22600.0,162.2723,162.5216,162.1526,162.5116,22600.0
2013-02-07 12:10:00,162.9,163.2,162.81,163.0,21500.0,162.4618,162.7609,162.372,162.5615,21500.0
2013-02-07 12:20:00,162.96,163.51,162.87,163.51,14000.0,162.5216,163.0701,162.4318,163.0701,14000.0
2013-02-07 12:30:00,163.57,163.75,163.06,163.75,23000.0,163.13,163.3095,162.6213,163.3095,23000.0
2013-02-07 12:40:00,163.67,164.11,163.67,163.98,5200.0,163.2297,163.6685,163.2297,163.5388,5200.0
2013-02-07 12:50:00,163.85,163.98,163.06,163.12,18800.0,163.4092,163.5388,162.6213,162.6812,18800.0
2013-02-07 13:00:00,163.17,163.3,163.08,163.08,8700.0,162.731,162.8607,162.6413,162.6413,8700.0
2013-02-07 13:10:00,162.97,163.42,162.87,163.4,8600.0,162.5316,162.9804,162.4318,162.9604,8600.0
2013-02-07 13:20:00,163.36,163.62,163.34,163.61,4600.0,162.9205,163.1798,162.9006,163.1698,4600.0
2013-02-07 13:30:00,163.52,163.61,163.07,163.11,10000.0,163.0801,163.1698,162.6313,162.6712,10000.0
2013-02-07 13:40:00,163.04,163.54,163.04,163.5,15300.0,162.6014,163.1,162.6014,163.0601,15300.0
2013-02-07 13:50:00,163.49,163.58,163.06,163.15,7300.0,163.0502,163.1399,162.6213,162.7111,7300.0
2013-02-07 14:00:00,163.19,163.53,163.04,163.13,35000.0,162.751,163.0901,162.6014,162.6911,35000.0
2013-02-07 14:10:00,163.14,163.25,162.99,163.09,7300.0,162.7011,162.8108,162.5515,162.6512,7300.0
2013-02-07 14:20:00,163.05,163.43,162.95,163.43,9000.0,162.6114,162.9903,162.5116,162.9903,9000.0
2013-02-07 14:30:00,163.42,163.47,163.01,163.01,61300.0,162.9804,163.0302,162.5715,162.5715,61300.0
2013-02-07 14:40:00,163.0,163.19,162.96,163.18,65300.0,162.5615,162.751,162.5216,162.741,65300.0
2013-02-07 14:50:00,163.23,163.58,163.04,163.55,105700.0,162.7909,163.1399,162.6014,163.11,105700.0
2013-02-07 15:00:00,163.55,163.64,163.1,163.47,33000.0,163.11,163.1998,162.6612,163.0302,33000.0
2013-02-07 15:10:00,163.38,164.16,163.36,163.77,32800.0,162.9405,163.7184,162.9205,163.3294,32800.0
2013-02-07 15:20:00,163.77,163.83,163.33,163.63,21500.0,163.3294,163.3893,162.8906,163.1898,21500.0
2013-02-07 15:30:00,163.66,163.66,163.11,163.42,19700.0,163.2197,163.2197,162.6712,162.9804,19700.0
2013-02-07 15:40:00,163.45,163.76,163.22,163.52,18700.0,163.0103,163.3194,162.7809,163.0801,18700.0
2013-02-07 15:50:00,163.52,164.07,163.4,163.98,57700.0,163.0801,163.6286,162.9604,163.5388,57700.0
2013-02-08 09:30:00,164.77,166.98,164.33,165.43,31500.0,164.3267,166.5308,163.8879,164.9849,31500.0
2013-02-08 09:40:00,165.44,167.0,165.44,166.38,30500.0,164.9949,166.5507,164.9949,165.9324,30500.0
2013-02-08 09:50:00,166.57,166.59,165.74,166.04,17900.0,166.1219,166.1418,165.2941,165.5933,17900.0
2013-02-08 10:00:00,166.04,166.52,165.91,166.03,16400.0,165.5933,166.072,165.4637,165.5833,16400.0
2013-02-08 10:10:00,165.97,166.3,165.44,165.53,19600.0,165.5235,165.8526,164.9949,165.0847,19600.0
2013-02-08 10:20:00,165.54,165.84,165.12,165.82,18300.0,165.0947,165.3938,164.6758,165.3739,18300.0
2013-02-08 10:30:00,165.83,166.36,165.48,165.59,45900.0,165.3839,165.9124,165.0348,165.1445,45900.0
2013-02-08 10:40:00,165.59,165.71,164.75,164.84,41000.0,165.1445,165.2642,164.3068,164.3965,41000.0
2013-02-08 10:50:00,164.84,165.14,164.78,164.9,6300.0,164.3965,164.6957,164.3367,164.4564,6300.0
2013-02-08 11:00:00,165.0,165.31,164.89,164.89,21700.0,164.5561,164.8653,164.4464,164.4464,21700.0
2013-02-08 11:10:00,164.89,165.01,164.46,164.81,74400.0,164.4464,164.5661,164.0176,164.3666,74400.0
2013-02-08 11:20:00,164.87,164.98,164.41,164.45,7200.0,164.4265,164.5362,163.9677,164.0076,7200.0
2013-02-08 11:30:00,164.25,164.67,164.25,164.67,13300.0,163.8081,164.227,163.8081,164.227,13300.0
2013-02-08 11:40:00,164.5,164.73,164.34,164.4,2800.0,164.0575,164.2868,163.8979,163.9577,2800.0
2013-02-08 11:50:00,164.68,165.1,164.53,165.1,4800.0,164.237,164.6558,164.0874,164.6558,4800.0
2013-02-08 12:00:00,165.2,165.21,164.88,164.89,28500.0,164.7556,164.7655,164.4364,164.4464,28500.0
2013-02-08 12:10:00,165.01,165.23,164.8,165.23,5200.0,164.5661,164.7855,164.3566,164.7855,5200.0
2013-02-08 12:20:00,165.23,165.38,164.93,165.25,7600.0,164.7855,164.9351,164.4863,164.8054,7600.0
2013-02-08 12:30:00,165.25,165.41,165.12,165.17,15700.0,164.8054,164.965,164.6758,164.7256,15700.0
2013-02-08 12:40:00,165.17,165.41,165.14,165.31,6300.0,164.7256,164.965,164.6957,164.8653,6300.0
2013-02-08 12:50:00,165.43,165.43,165.24,165.27,3000.0,164.9849,164.9849,164.7955,164.8254,3000.0
2013-02-08 13:00:00,165.39,165.57,165.31,165.55,4500.0,164.9451,165.1246,164.8653,165.1046,4500.0
2013-02-08 13:10:00,165.55,165.66,165.45,165.45,11300.0,165.1046,165.2143,165.0049,165.0049,11300.0
2013-02-08 13:20:00,165.56,165.7,165.41,165.47,5800.0,165.1146,165.2542,164.965,165.0248,5800.0
2013-02-08 13:30:00,165.46,165.62,165.43,165.59,6100.0,165.0149,165.1744,164.9849,165.1445,6100.0
2013-02-08 13:40:00,165.5,165.73,165.47,165.49,3900.0,165.0548,165.2841,165.0248,165.0448,3900.0
2013-02-08 13:50:00,165.46,165.87,165.46,165.77,8100.0,165.0149,165.4238,165.0149,165.324,8100.0
2013-02-08 14:00:00,165.72,165.95,165.63,165.85,9600.0,165.2742,165.5036,165.1844,165.4038,9600.0
2013-02-08 14:10:00,165.79,166.03,165.71,165.77,9400.0,165.344,165.5833,165.2642,165.324,9400.0
2013-02-08 14:20:00,165.73,165.78,165.42,165.64,6500.0,165.2841,165.334,164.975,165.1944,6500.0
2013-02-08 14:30:00,165.45,165.68,165.44,165.63,5800.0,165.0049,165.2343,164.9949,165.1844,5800.0
2013-02-08 14:40:00,165.67,165.67,165.37,165.42,8700.0,165.2243,165.2243,164.9251,164.975,8700.0
2013-02-08 14:50:00,165.39,165.51,165.24,165.31,6900.0,164.9451,165.0647,164.7955,164.8653,6900.0
2013-02-08 15:00:00,165.45,165.76,165.3,165.73,38100.0,165.0049,165.3141,164.8553,165.2841,38100.0
2013-02-08 15:10:00,165.82,165.85,165.43,165.43,49400.0,165.3739,165.4038,164.9849,164.9849,49400.0
2013-02-08 15:20:00,165.56,165.8,165.37,165.74,12500.0,165.1146,165.354,164.9251,165.2941,12500.0
2013-02-08 15:30:00,165.69,165.75,165.36,165.75,12700.0,165.2442,165.3041,164.9151,165.3041,12700.0
2013-02-08 15:40:00,165.68,166.07,165.64,165.96,26500.0,165.2343,165.6232,165.1944,165.5135,26500.0
2013-02-08 15:50:00,165.97,166.03,165.59,165.82,37700.0,165.5235,165.5833,165.1445,165.3739,37700.0
2013-02-11 10:00:00,180.0,181.5,168.49,181.33,359100.0,179.5158,181.0117,168.0367,180.8422,359100.0
2013-02-11 10:10:00,181.37,182.59,178.14,178.75,351400.0,180.8821,182.0988,177.6608,178.2691,351400.0
2013-02-11 10:20:00,179.06,179.08,174.0,176.39,182700.0,178.5783,178.5982,173.5319,175.9155,182700.0
2013-02-11 10:30:00,176.67,176.99,173.6,174.17,103000.0,176.1947,176.5138,173.133,173.7014,103000.0
2013-02-11 10:40:00,174.18,176.0,173.78,175.08,72100.0,173.7114,175.5265,173.3125,174.609,72100.0
2013-02-11 10:50:00,175.09,175.54,173.0,173.3,89900.0,174.619,175.0678,172.5346,172.8338,89900.0
2013-02-11 11:00:00,173.23,173.32,172.13,172.13,48100.0,172.764,172.8537,171.6669,171.6669,48100.0
2013-02-11 11:10:00,172.12,173.04,171.78,172.28,37500.0,171.657,172.5745,171.3179,171.8165,37500.0
2013-02-11 11:20:00,172.35,172.88,171.1,172.88,42400.0,171.8863,172.4149,170.6397,172.4149,42400.0
2013-02-11 11:30:00,172.95,172.95,172.16,172.56,47300.0,172.4847,172.4847,171.6968,172.0958,47300.0
2013-02-11 11:40:00,172.57,173.61,172.27,172.9,76900.0,172.1057,173.1429,171.8065,172.4349,76900.0
2013-02-11 11:50:00,173.18,173.2,171.78,171.78,44300.0,172.7141,172.734,171.3179,171.3179,44300.0
2013-02-11 12:00:00,172.05,172.46,171.36,172.03,13500.0,171.5871,171.996,170.899,171.5672,13500.0
2013-02-11 12:10:00,171.91,172.53,171.77,171.82,60100.0,171.4475,172.0658,171.3079,171.3578,60100.0
2013-02-11 12:20:00,171.85,171.85,170.25,170.82,44700.0,171.3877,171.3877,169.792,170.3604,44700.0
2013-02-11 12:30:00,170.6,171.37,169.7,169.76,48600.0,170.141,170.909,169.2435,169.3033,48600.0
2013-02-11 12:40:00,169.99,171.09,169.97,170.94,41800.0,169.5327,170.6297,169.5127,170.4801,41800.0
2013-02-11 12:50:00,170.82,171.11,169.37,169.7,34200.0,170.3604,170.6497,168.9143,169.2435,34200.0
2013-02-11 13:00:00,169.39,169.69,168.1,168.54,56300.0,168.9343,169.2335,167.6478,168.0866,56300.0
2013-02-11 13:10:00,168.79,169.54,168.25,168.71,25000.0,168.3359,169.0839,167.7974,168.2561,25000.0
2013-02-11 13:20:00,168.71,169.28,168.5,168.64,15100.0,168.2561,168.8246,168.0467,168.1863,15100.0
2013-02-11 13:30:00,168.77,169.16,168.22,168.36,22600.0,168.316,168.7049,167.7674,167.9071,22600.0
2013-02-11 13:40:00,168.29,169.44,168.29,169.37,32600.0,167.8373,168.9842,167.8373,168.9143,32600.0
2013-02-11 13:50:00,169.31,170.43,169.12,170.4,33000.0,168.8545,169.9715,168.665,169.9416,33000.0
2013-02-11 14:00:00,170.43,170.62,170.0,170.27,27600.0,169.9715,170.161,169.5427,169.8119,27600.0
2013-02-11 14:10:00,170.33,170.71,170.28,170.62,14800.0,169.8718,170.2507,169.8219,170.161,14800.0
2013-02-11 14:20:00,170.5,171.08,170.42,170.99,12600.0,170.0413,170.6197,169.9615,170.53,12600.0
2013-02-11 14:30:00,170.94,171.12,170.56,170.66,16900.0,170.4801,170.6596,170.1011,170.2009,16900.0
2013-02-11 14:40:00,170.65,170.79,169.74,170.46,33600.0,170.1909,170.3305,169.2834,170.0014,33600.0
2013-02-11 14:50:00,170.41,170.81,169.83,169.96,27000.0,169.9516,170.3505,169.3731,169.5028,27000.0
2013-02-11 15:00:00,169.83,170.31,169.6,169.72,17700.0,169.3731,169.8518,169.1437,169.2634,17700.0
2013-02-11 15:10:00,169.87,170.25,169.6,169.93,20400.0,169.413,169.792,169.1437,169.4728,20400.0
2013-02-11 15:20:00,169.92,170.21,169.86,170.16,18700.0,169.4629,169.7521,169.403,169.7022,18700.0
2013-02-11 15:30:00,170.13,171.09,170.1,170.72,31600.0,169.6723,170.6297,169.6424,170.2607,31600.0
2013-02-11 15:40:00,170.81,171.05,170.18,170.53,33500.0,170.3505,170.5898,169.7222,170.0712,33500.0
2013-02-11 15:50:00,170.53,170.63,170.0,170.37,52800.0,170.0712,170.171,169.5427,169.9117,52800.0
2013-02-12 09:30:00,170.13,170.86,169.21,169.53,37100.0,169.6723,170.4003,168.7548,169.0739,37100.0
2013-02-12 09:40:00,169.54,169.62,168.05,168.05,32200.0,169.0839,169.1637,167.5979,167.5979,32200.0
2013-02-12 09:50:00,168.1,168.31,167.44,167.44,17600.0,167.6478,167.8572,166.9895,166.9895,17600.0
2013-02-12 10:00:00,167.7,168.07,167.14,168.0,15400.0,167.2488,167.6178,166.6903,167.548,15400.0
2013-02-12 10:10:00,168.04,168.59,167.81,168.57,16000.0,167.5879,168.1364,167.3585,168.1165,16000.0
2013-02-12 10:20:00,168.59,169.55,168.59,169.55,11400.0,168.1364,169.0939,168.1364,169.0939,11400.0
2013-02-12 10:30:00,169.62,170.31,169.03,169.03,18700.0,169.1637,169.8518,168.5753,168.5753,18700.0
2013-02-12 10:40:00,169.0,169.46,168.9,169.25,11500.0,168.5453,169.0041,168.4456,168.7947,11500.0
2013-02-12 10:50:00,169.23,169.29,168.93,169.07,24300.0,168.7747,168.8346,168.4755,168.6152,24300.0
2013-02-12 11:00:00,169.01,169.44,169.01,169.16,31100.0,168.5553,168.9842,168.5553,168.7049,31100.0
2013-02-12 11:10:00,169.32,169.39,168.45,168.46,75600.0,168.8645,168.9343,167.9968,168.0068,75600.0
2013-02-12 11:20:00,168.52,168.66,168.13,168.35,18500.0,168.0666,168.2063,167.6777,167.8971,18500.0
2013-02-12 11:30:00,168.3,169.18,168.3,168.68,4300.0,167.8472,168.7249,167.8472,168.2262,4300.0
2013-02-12 11:40:00,168.57,168.79,168.42,168.54,5200.0,168.1165,168.3359,167.9669,168.0866,5200.0
2013-02-12 11:50:00,168.67,168.67,168.27,168.5,7300.0,168.2162,168.2162,167.8173,168.0467,7300.0
2013-02-12 12:00:00,168.49,168.64,168.26,168.43,27300.0,168.0367,168.1863,167.8073,167.9769,27300.0
2013-02-12 12:10:00,168.35,168.73,168.31,168.61,20700.0,167.8971,168.2761,167.8572,168.1564,20700.0
2013-02-12 12:20:00,168.61,168.79,168.32,168.52,18500.0,168.1564,168.3359,167.8672,168.0666,18500.0
2013-02-12 12:30:00,168.54,168.7,168.42,168.54,20900.0,168.0866,168.2462,167.9669,168.0866,20900.0
2013-02-12 12:40:00,168.65,168.8,168.31,168.32,4800.0,168.1963,168.3459,167.8572,167.8672,4800.0
2013-02-12 12:50:00,168.48,168.58,168.27,168.27,2100.0,168.0267,168.1265,167.8173,167.8173,2100.0
2013-02-12 13:00:00,168.22,168.35,167.98,167.98,6000.0,167.7674,167.8971,167.5281,167.5281,6000.0
2013-02-12 13:10:00,167.86,168.0,167.53,167.94,30700.0,167.4084,167.548,167.0793,167.4882,30700.0
2013-02-12 13:20:00,167.93,168.36,167.87,168.25,8400.0,167.4782,167.9071,167.4184,167.7974,8400.0
2013-02-12 13:30:00,168.33,168.4,168.19,168.28,3000.0,167.8771,167.947,167.7375,167.8273,3000.0
2013-02-12 13:40:00,168.29,168.67,168.29,168.53,5700.0,167.8373,168.2162,167.8373,168.0766,5700.0
2013-02-12 13:50:00,168.61,168.61,168.13,168.13,36300.0,168.1564,168.1564,167.6777,167.6777,36300.0
2013-02-12 14:00:00,168.05,168.38,167.84,168.33,10200.0,167.5979,167.927,167.3885,167.8771,10200.0
2013-02-12 14:10:00,168.28,168.35,167.86,168.26,5200.0,167.8273,167.8971,167.4084,167.8073,5200.0
2013-02-12 14:20:00,168.24,168.24,167.69,167.81,5600.0,167.7874,167.7874,167.2389,167.3585,5600.0
2013-02-12 14:30:00,167.92,168.14,167.87,167.87,5500.0,167.4683,167.6877,167.4184,167.4184,5500.0
2013-02-12 14:40:00,167.78,168.13,167.78,168.08,5800.0,167.3286,167.6777,167.3286,167.6278,5800.0
2013-02-12 14:50:00,168.0,168.34,167.99,168.3,6300.0,167.548,167.8871,167.5381,167.8472,6300.0
2013-02-12 15:00:00,168.15,168.15,167.75,167.77,8400.0,167.6976,167.6976,167.2987,167.3187,8400.0
2013-02-12 15:10:00,167.76,168.06,167.68,168.06,6900.0,167.3087,167.6079,167.2289,167.6079,6900.0
2013-02-12 15:20:00,168.02,168.23,167.9,168.07,10400.0,167.568,167.7774,167.4483,167.6178,10400.0
2013-02-12 15:30:00,168.12,168.63,168.12,168.57,15600.0,167.6677,168.1763,167.6677,168.1165,15600.0
2013-02-12 15:40:00,168.67,168.69,168.22,168.61,30100.0,168.2162,168.2362,167.7674,168.1564,30100.0
2013-02-12 15:50:00,168.63,168.72,167.94,168.32,47600.0,168.1763,168.2661,167.4882,167.8672,47600.0
2013-02-13 09:30:00,168.49,169.5,168.09,168.48,10400.0,168.0367,169.044,167.6378,168.0267,10400.0
2013-02-13 09:40:00,168.3,168.38,167.77,167.91,30700.0,167.8472,167.927,167.3187,167.4583,30700.0
2013-02-13 09:50:00,167.94,170.0,167.94,170.0,18100.0,167.4882,169.5427,167.4882,169.5427,18100.0
2013-02-13 10:00:00,169.88,170.76,169.74,170.19,23700.0,169.423,170.3006,169.2834,169.7321,23700.0
2013-02-13 10:10:00,170.12,171.08,169.97,170.85,30800.0,169.6623,170.6197,169.5127,170.3904,30800.0
2013-02-13 10:20:00,170.72,170.84,170.02,170.19,8300.0,170.2607,170.3804,169.5626,169.7321,8300.0
2013-02-13 10:30:00,170.02,170.15,169.82,170.14,11900.0,169.5626,169.6923,169.3631,169.6823,11900.0
2013-02-13 10:40:00,170.16,170.16,169.25,169.25,5200.0,169.7022,169.7022,168.7947,168.7947,5200.0
2013-02-13 10:50:00,169.25,169.28,168.69,168.88,18400.0,168.7947,168.8246,168.2362,168.4257,18400.0
2013-02-13 11:00:00,168.83,168.88,168.34,168.65,30600.0,168.3758,168.4257,167.8871,168.1963,30600.0
2013-02-13 11:10:00,168.64,168.9,168.48,168.64,21600.0,168.1863,168.4456,168.0267,168.1863,21600.0
2013-02-13 11:20:00,168.65,168.85,168.51,168.85,4100.0,168.1963,168.3957,168.0567,168.3957,4100.0
2013-02-13 11:30:00,168.71,168.88,168.7,168.88,1400.0,168.2561,168.4257,168.2462,168.4257,1400.0
2013-02-13 11:40:00,168.77,168.91,168.57,168.8,2300.0,168.316,168.4556,168.1165,168.3459,2300.0
2013-02-13 11:50:00,168.75,169.29,168.7,169.27,43100.0,168.296,168.8346,168.2462,168.8146,43100.0
2013-02-13 12:00:00,169.25,169.53,169.08,169.14,27300.0,168.7947,169.0739,168.6251,168.685,27300.0
2013-02-13 12:10:00,169.17,169.54,169.13,169.48,8500.0,168.7149,169.0839,168.675,169.0241,8500.0
2013-02-13 12:20:00,169.24,169.35,169.06,169.34,31600.0,168.7847,168.8944,168.6052,168.8844,31600.0
2013-02-13 12:30:00,169.36,169.76,169.35,169.71,9000.0,168.9044,169.3033,168.8944,169.2534,9000.0
2013-02-13 12:40:00,169.73,169.8,169.52,169.65,19200.0,169.2734,169.3432,169.0639,169.1936,19200.0
2013-02-13 12:50:00,169.64,169.73,169.34,169.58,29600.0,169.1836,169.2734,168.8844,169.1238,29600.0
2013-02-13 13:00:00,169.54,169.75,169.53,169.71,1700.0,169.0839,169.2933,169.0739,169.2534,1700.0
2013-02-13 13:10:00,169.59,169.79,169.49,169.71,4800.0,169.1338,169.3332,169.034,169.2534,4800.0
2013-02-13 13:20:00,169.73,169.91,169.69,169.91,4100.0,169.2734,169.4529,169.2335,169.4529,4100.0
2013-02-13 13:30:00,169.86,170.38,169.75,170.3,10400.0,169.403,169.9216,169.2933,169.8418,10400.0
2013-02-13 13:40:00,170.26,170.26,169.9,169.96,3500.0,169.802,169.802,169.4429,169.5028,3500.0
2013-02-13 13:50:00,169.94,170.06,169.33,169.6,19200.0,169.4828,169.6025,168.8745,169.1437,19200.0
2013-02-13 14:00:00,169.49,169.49,168.77,168.89,29400.0,169.034,169.034,168.316,168.4356,29400.0
2013-02-13 14:10:00,168.84,168.98,168.57,168.58,26700.0,168.3858,168.5254,168.1165,168.1265,26700.0
2013-02-13 14:20:00,168.73,168.75,168.46,168.5,19200.0,168.2761,168.296,168.0068,168.0467,19200.0
2013-02-13 14:30:00,168.63,168.65,168.03,168.11,13500.0,168.1763,168.1963,167.578,167.6577,13500.0
2013-02-13 14:40:00,168.17,168.56,168.1,168.33,3800.0,167.7176,168.1065,167.6478,167.8771,3800.0
2013-02-13 14:50:00,168.21,168.32,168.0,168.28,5800.0,167.7575,167.8672,167.548,167.8273,5800.0
2013-02-13 15:00:00,168.2,168.22,168.07,168.13,5700.0,167.7475,167.7674,167.6178,167.6777,5700.0
2013-02-13 15:10:00,168.16,168.58,168.11,168.53,25200.0,167.7076,168.1265,167.6577,168.0766,25200.0
2013-02-13 15:20:00,168.53,169.0,168.49,168.92,13300.0,168.0766,168.5453,168.0367,168.4656,13300.0
2013-02-13 15:30:00,168.94,169.47,168.85,169.47,19600.0,168.4855,169.0141,168.3957,169.0141,19600.0
2013-02-13 15:40:00,169.46,170.49,169.45,170.17,28100.0,169.0041,170.0313,168.9941,169.7122,28100.0
2013-02-13 15:50:00,170.21,170.7,170.07,170.33,81200.0,169.7521,170.2408,169.6125,169.8718,81200.0
2013-02-14 09:30:00,169.65,171.73,168.58,168.61,21200.0,169.1936,171.268,168.1265,168.1564,21200.0
2013-02-14 09:40:00,168.92,169.41,164.5,165.5,64700.0,168.4656,168.9542,164.0575,165.0548,64700.0
2013-02-14 09:50:00,165.14,166.49,165.0,166.24,29800.0,164.6957,166.0421,164.5561,165.7928,29800.0
2013-02-14 10:00:00,166.24,166.49,165.29,165.4,55700.0,165.7928,166.0421,164.8453,164.955,55700.0
2013-02-14 10:10:00,165.49,165.59,164.9,165.26,53400.0,165.0448,165.1445,164.4564,164.8154,53400.0
2013-02-14 10:20:00,165.04,165.31,163.04,163.7,60900.0,164.596,164.8653,162.6014,163.2596,60900.0
2013-02-14 10:30:00,163.68,164.33,163.51,164.02,30700.0,163.2397,163.8879,163.0701,163.5787,30700.0
2013-02-14 10:40:00,164.08,165.27,164.08,164.1,66900.0,163.6386,164.8254,163.6386,163.6585,66900.0
2013-02-14 10:50:00,164.01,165.02,163.88,164.86,71800.0,163.5688,164.5761,163.4391,164.4165,71800.0
2013-02-14 11:00:00,164.93,165.05,164.47,164.5,47600.0,164.4863,164.606,164.0275,164.0575,47600.0
2013-02-14 11:10:00,164.49,164.68,164.43,164.59,11700.0,164.0475,164.237,163.9876,164.1472,11700.0
2013-02-14 11:20:00,164.68,164.92,164.53,164.6,19200.0,164.237,164.4763,164.0874,164.1572,19200.0
2013-02-14 11:30:00,164.66,164.73,164.45,164.52,32200.0,164.217,164.2868,164.0076,164.0774,32200.0
2013-02-14 11:40:00,164.57,164.82,164.48,164.57,6700.0,164.1273,164.3766,164.0375,164.1273,6700.0
2013-02-14 11:50:00,164.74,164.82,164.55,164.77,5800.0,164.2968,164.3766,164.1073,164.3267,5800.0
2013-02-14 12:00:00,164.77,164.8,164.54,164.64,4600.0,164.3267,164.3566,164.0973,164.1971,4600.0
2013-02-14 12:10:00,164.73,164.85,164.52,164.53,5600.0,164.2868,164.4065,164.0774,164.0874,5600.0
2013-02-14 12:20:00,164.5,164.6,164.27,164.54,21600.0,164.0575,164.1572,163.8281,164.0973,21600.0
2013-02-14 12:30:00,164.54,165.44,164.51,165.25,47400.0,164.0973,164.9949,164.0674,164.8054,47400.0
2013-02-14 12:40:00,165.28,166.43,165.15,165.91,45700.0,164.8354,165.9823,164.7057,165.4637,45700.0
2013-02-14 12:50:00,166.0,167.38,165.7,167.15,30000.0,165.5534,166.9297,165.2542,166.7003,30000.0
2013-02-14 13:00:00,167.01,167.47,166.77,166.83,11300.0,166.5607,167.0195,166.3213,166.3812,11300.0
2013-02-14 13:10:00,166.84,167.15,166.04,166.28,8600.0,166.3912,166.7003,165.5933,165.8327,8600.0
2013-02-14 13:20:00,166.27,166.62,165.94,166.62,8100.0,165.8227,166.1717,165.4936,166.1717,8100.0
2013-02-14 13:30:00,166.39,168.35,166.38,168.04,17500.0,165.9424,167.8971,165.9324,167.5879,17500.0
2013-02-14 13:40:00,168.14,168.33,167.83,168.1,14000.0,167.6877,167.8771,167.3785,167.6478,14000.0
2013-02-14 13:50:00,168.08,168.44,167.95,168.02,11500.0,167.6278,167.9869,167.4982,167.568,11500.0
2013-02-14 14:00:00,167.94,168.32,167.89,168.27,12100.0,167.4882,167.8672,167.4383,167.8173,12100.0
2013-02-14 14:10:00,168.37,168.45,168.16,168.36,9600.0,167.917,167.9968,167.7076,167.9071,9600.0
2013-02-14 14:20:00,168.37,169.24,168.37,168.41,16300.0,167.917,168.7847,167.917,167.9569,16300.0
2013-02-14 14:30:00,168.41,168.43,167.74,167.9,8500.0,167.9569,167.9769,167.2887,167.4483,8500.0
2013-02-14 14:40:00,167.98,168.12,167.82,168.04,7800.0,167.5281,167.6677,167.3685,167.5879,7800.0
2013-02-14 14:50:00,167.96,168.51,167.93,168.51,9900.0,167.5081,168.0567,167.4782,168.0567,9900.0
2013-02-14 15:00:00,168.53,168.78,168.01,168.4,14600.0,168.0766,168.3259,167.558,167.947,14600.0
2013-02-14 15:10:00,168.42,169.02,168.4,168.62,17900.0,167.9669,168.5653,167.947,168.1664,17900.0
2013-02-14 15:20:00,168.57,169.26,168.49,168.92,23400.0,168.1165,168.8046,168.0367,168.4656,23400.0
2013-02-14 15:30:00,168.91,169.25,168.66,169.22,51100.0,168.4556,168.7947,168.2063,168.7648,51100.0
2013-02-14 15:40:00,169.22,169.38,168.86,169.13,56500.0,168.7648,168.9243,168.4057,168.675,56500.0
2013-02-14 15:50:00,169.15,169.31,168.7,169.2,69000.0,168.6949,168.8545,168.2462,168.7448,69000.0
2013-02-15 09:30:00,168.0,168.19,166.8,167.98,42000.0,167.548,167.7375,166.3513,167.5281,42000.0
2013-02-15 09:40:00,167.77,167.77,166.34,166.67,18700.0,167.3187,167.3187,165.8925,166.2216,18700.0
2013-02-15 09:50:00,166.75,166.76,165.29,165.84,27000.0,166.3014,166.3114,164.8453,165.3938,27000.0
2013-02-15 10:00:00,165.82,166.88,165.5,166.42,21800.0,165.3739,166.431,165.0548,165.9723,21800.0
2013-02-15 10:10:00,166.47,166.54,165.86,165.91,82000.0,166.0222,166.092,165.4138,165.4637,82000.0
2013-02-15 10:20:00,166.05,166.05,165.58,165.81,8900.0,165.6033,165.6033,165.1345,165.3639,8900.0
2013-02-15 10:30:00,165.71,166.13,165.56,165.74,23400.0,165.2642,165.6831,165.1146,165.2941,23400.0
2013-02-15 10:40:00,165.79,165.93,165.25,165.25,40900.0,165.344,165.4836,164.8054,164.8054,40900.0
2013-02-15 10:50:00,165.26,165.26,164.52,164.67,13200.0,164.8154,164.8154,164.0774,164.227,13200.0
2013-02-15 11:00:00,164.58,164.73,164.26,164.44,19300.0,164.1372,164.2868,163.8181,163.9976,19300.0
2013-02-15 11:10:00,164.55,165.0,163.53,163.56,81000.0,164.1073,164.5561,163.0901,163.12,81000.0
2013-02-15 11:20:00,163.55,163.82,163.25,163.41,43300.0,163.11,163.3793,162.8108,162.9704,43300.0
2013-02-15 11:30:00,163.41,164.38,163.38,164.0,11300.0,162.9704,163.9378,162.9405,163.5588,11300.0
2013-02-15 11:40:00,163.96,164.21,163.76,163.79,6300.0,163.5189,163.7682,163.3194,163.3494,6300.0
2013-02-15 11:50:00,163.78,163.82,163.31,163.49,13100.0,163.3394,163.3793,162.8707,163.0502,13100.0
2013-02-15 12:00:00,163.48,163.7,163.36,163.54,5300.0,163.0402,163.2596,162.9205,163.1,5300.0
2013-02-15 12:10:00,163.54,163.68,163.21,163.3,13700.0,163.1,163.2397,162.7709,162.8607,13700.0
2013-02-15 12:20:00,163.43,163.84,163.41,163.77,3900.0,162.9903,163.3992,162.9704,163.3294,3900.0
2013-02-15 12:30:00,163.75,164.0,163.7,164.0,9200.0,163.3095,163.5588,163.2596,163.5588,9200.0
2013-02-15 12:40:00,163.96,164.44,163.88,164.17,9300.0,163.5189,163.9976,163.4391,163.7283,9300.0
2013-02-15 12:50:00,164.18,164.39,164.05,164.05,3500.0,163.7383,163.9477,163.6087,163.6087,3500.0
2013-02-15 13:00:00,164.24,164.76,164.18,164.62,7700.0,163.7982,164.3168,163.7383,164.1771,7700.0
2013-02-15 13:10:00,164.75,164.76,164.17,164.17,11300.0,164.3068,164.3168,163.7283,163.7283,11300.0
2013-02-15 13:20:00,164.17,164.5,163.95,164.41,9700.0,163.7283,164.0575,163.5089,163.9677,9700.0
2013-02-15 13:30:00,164.37,164.4,164.1,164.12,5100.0,163.9278,163.9577,163.6585,163.6785,5100.0
2013-02-15 13:40:00,164.14,164.31,164.1,164.13,3400.0,163.6984,163.868,163.6585,163.6884,3400.0
2013-02-15 13:50:00,164.31,164.52,164.23,164.31,6200.0,163.868,164.0774,163.7882,163.868,6200.0
2013-02-15 14:00:00,164.27,164.46,163.71,163.71,24900.0,163.8281,164.0176,163.2696,163.2696,24900.0
2013-02-15 14:10:00,163.87,163.91,163.3,163.46,9000.0,163.4291,163.469,162.8607,163.0202,9000.0
2013-02-15 14:20:00,163.5,163.64,163.28,163.28,9000.0,163.0601,163.1998,162.8407,162.8407,9000.0
2013-02-15 14:30:00,163.43,163.69,163.25,163.69,9400.0,162.9903,163.2496,162.8108,163.2496,9400.0
2013-02-15 14:40:00,163.68,163.68,163.05,163.23,18100.0,163.2397,163.2397,162.6114,162.7909,18100.0
2013-02-15 14:50:00,163.29,163.85,163.29,163.58,29200.0,162.8507,163.4092,162.8507,163.1399,29200.0
2013-02-15 15:00:00,163.54,164.15,163.54,163.99,20000.0,163.1,163.7084,163.1,163.5488,20000.0
2013-02-15 15:10:00,163.96,164.41,163.96,164.39,15900.0,163.5189,163.9677,163.5189,163.9477,15900.0
2013-02-15 15:20:00,164.4,165.46,164.31,165.32,41400.0,163.9577,165.0149,163.868,164.8752,41400.0
2013-02-15 15:30:00,165.09,166.08,165.09,165.77,37000.0,164.6459,165.6332,164.6459,165.324,37000.0
2013-02-15 15:40:00,165.76,165.82,165.1,165.25,32700.0,165.3141,165.3739,164.6558,164.8054,32700.0
2013-02-15 15:50:00,165.27,165.34,164.77,164.95,35900.0,164.8254,164.8952,164.3267,164.5062,35900.0
2013-02-19 09:30:00,164.47,165.12,163.07,164.9,30100.0,164.0275,164.6758,162.6313,164.4564,30100.0
2013-02-19 09:40:00,164.65,165.5,164.35,165.31,39200.0,164.207,165.0548,163.9079,164.8653,39200.0
2013-02-19 09:50:00,165.26,165.47,164.62,164.63,47200.0,164.8154,165.0248,164.1771,164.1871,47200.0
2013-02-19 10:00:00,164.56,164.56,163.72,163.77,22000.0,164.1173,164.1173,163.2795,163.3294,22000.0
2013-02-19 10:10:00,163.63,163.87,162.7,162.74,29300.0,163.1898,163.4291,162.2623,162.3022,29300.0
2013-02-19 10:20:00,162.73,164.3,162.73,164.23,62300.0,162.2922,163.858,162.2922,163.7882,62300.0
2013-02-19 10:30:00,164.19,164.37,163.91,164.1,42800.0,163.7483,163.9278,163.469,163.6585,42800.0
2013-02-19 10:40:00,164.15,164.19,163.87,163.87,40800.0,163.7084,163.7483,163.4291,163.4291,40800.0
2013-02-19 10:50:00,163.63,163.66,162.33,162.63,33100.0,163.1898,163.2197,161.8933,162.1925,33100.0
2013-02-19 11:00:00,162.66,163.05,162.26,162.72,52200.0,162.2224,162.6114,161.8235,162.2822,52200.0
2013-02-19 11:10:00,162.74,162.74,162.04,162.12,25300.0,162.3022,162.3022,161.6041,161.6839,25300.0
2013-02-19 11:20:00,162.28,162.51,162.11,162.28,34000.0,161.8434,162.0728,161.6739,161.8434,34000.0
2013-02-19 11:30:00,162.42,162.59,161.73,161.82,23300.0,161.983,162.1526,161.2949,161.3847,23300.0
2013-02-19 11:40:00,161.8,161.8,161.0,161.01,40300.0,161.3647,161.3647,160.5669,160.5768,40300.0
2013-02-19 11:50:00,161.03,161.03,160.54,160.55,25300.0,160.5968,160.5968,160.1081,160.1181,25300.0
2013-02-19 12:00:00,160.76,160.76,159.23,159.76,40200.0,160.3275,160.3275,158.8016,159.3302,40200.0
2013-02-19 12:10:00,159.76,159.76,159.32,159.51,18000.0,159.3302,159.3302,158.8914,159.0809,18000.0
2013-02-19 12:20:00,159.6,159.6,159.15,159.31,16300.0,159.1706,159.1706,158.7218,158.8814,16300.0
2013-02-19 12:30:00,159.31,159.44,158.85,159.11,22600.0,158.8814,159.0111,158.4227,158.682,22600.0
2013-02-19 12:40:00,159.27,159.85,159.2,159.81,10300.0,158.8415,159.42,158.7717,159.3801,10300.0
2013-02-19 12:50:00,159.56,159.72,159.09,159.17,13600.0,159.1307,159.2903,158.662,158.7418,13600.0
2013-02-19 13:00:00,159.3,159.75,159.19,159.59,21000.0,158.8714,159.3202,158.7617,159.1607,21000.0
2013-02-19 13:10:00,159.51,159.81,159.28,159.28,9800.0,159.0809,159.3801,158.8515,158.8515,9800.0
2013-02-19 13:20:00,159.25,159.35,158.72,158.9,16100.0,158.8216,158.9213,158.293,158.4725,16100.0
2013-02-19 13:30:00,159.0,159.04,158.61,158.93,9100.0,158.5722,158.6121,158.1833,158.5024,9100.0
2013-02-19 13:40:00,158.94,159.15,158.84,159.0,9900.0,158.5124,158.7218,158.4127,158.5722,9900.0
2013-02-19 13:50:00,159.04,159.33,158.89,159.19,13200.0,158.6121,158.9014,158.4625,158.7617,13200.0
2013-02-19 14:00:00,159.2,159.8,159.2,159.78,10900.0,158.7717,159.3701,158.7717,159.3501,10900.0
2013-02-19 14:10:00,159.67,159.73,159.44,159.73,6000.0,159.2404,159.3003,159.0111,159.3003,6000.0
2013-02-19 14:20:00,159.63,159.82,159.42,159.6,9500.0,159.2006,159.39,158.9911,159.1706,9500.0
2013-02-19 14:30:00,159.71,160.14,159.65,160.0,26100.0,159.2803,159.7092,159.2205,159.5696,26100.0
2013-02-19 14:40:00,160.19,160.25,159.74,159.92,8100.0,159.759,159.8189,159.3103,159.4898,8100.0
2013-02-19 14:50:00,159.97,160.12,159.85,159.85,6000.0,159.5396,159.6892,159.42,159.42,6000.0
2013-02-19 15:00:00,159.92,160.13,159.84,159.92,14000.0,159.4898,159.6992,159.41,159.4898,14000.0
2013-02-19 15:10:00,159.95,160.17,159.7,159.71,16500.0,159.5197,159.7391,159.2704,159.2803,16500.0
2013-02-19 15:20:00,159.71,159.95,159.68,159.92,13300.0,159.2803,159.5197,159.2504,159.4898,13300.0
2013-02-19 15:30:00,159.94,160.11,159.74,159.81,11400.0,159.5097,159.6793,159.3103,159.3801,11400.0
2013-02-19 15:40:00,159.84,159.88,159.57,159.84,26300.0,159.41,159.4499,159.1407,159.41,26300.0
2013-02-19 15:50:00,159.85,160.46,159.85,160.46,62200.0,159.42,160.0283,159.42,160.0283,62200.0
2013-02-20 09:30:00,159.63,160.59,159.0,159.62,22200.0,159.2006,160.158,158.5722,159.1906,22200.0
2013-02-20 09:40:00,159.37,160.11,159.37,159.66,18600.0,158.9413,159.6793,158.9413,159.2305,18600.0
2013-02-20 09:50:00,159.51,159.98,159.0,159.95,21300.0,159.0809,159.5496,158.5722,159.5197,21300.0
2013-02-20 10:00:00,159.9,160.32,159.8,159.81,31100.0,159.4698,159.8887,159.3701,159.3801,31100.0
2013-02-20 10:10:00,160.04,160.08,159.49,159.61,46300.0,159.6094,159.6493,159.0609,159.1806,46300.0
2013-02-20 10:20:00,159.6,159.65,159.01,159.19,31600.0,159.1706,159.2205,158.5822,158.7617,31600.0
2013-02-20 10:30:00,159.2,159.31,159.0,159.31,22900.0,158.7717,158.8814,158.5722,158.8814,22900.0
2013-02-20 10:40:00,159.3,160.3,159.24,159.86,39600.0,158.8714,159.8688,158.8116,159.4299,39600.0
2013-02-20 10:50:00,160.09,160.52,159.81,160.22,9600.0,159.6593,160.0882,159.3801,159.789,9600.0
2013-02-20 11:00:00,160.36,160.51,159.88,160.43,15000.0,159.9286,160.0782,159.4499,159.9984,15000.0
2013-02-20 11:10:00,160.49,160.68,160.3,160.55,42900.0,160.0582,160.2477,159.8688,160.1181,42900.0
2013-02-20 11:20:00,160.5,160.86,160.5,160.65,6400.0,160.0682,160.4272,160.0682,160.2178,6400.0
2013-02-20 11:30:00,160.73,161.0,160.26,160.58,27100.0,160.2976,160.5669,159.8289,160.148,27100.0
2013-02-20 11:40:00,160.41,160.56,159.94,160.16,6800.0,159.9785,160.1281,159.5097,159.7291,6800.0
2013-02-20 11:50:00,160.26,160.3,159.63,159.86,14700.0,159.8289,159.8688,159.2006,159.4299,14700.0
2013-02-20 12:00:00,159.94,159.94,159.13,159.13,21800.0,159.5097,159.5097,158.7019,158.7019,21800.0
2013-02-20 12:10:00,159.26,159.46,159.15,159.45,4400.0,158.8315,159.031,158.7218,159.021,4400.0
2013-02-20 12:20:00,159.45,159.55,159.3,159.5,8500.0,159.021,159.1208,158.8714,159.0709,8500.0
2013-02-20 12:30:00,159.34,159.6,159.34,159.51,29900.0,158.9113,159.1706,158.9113,159.0809,29900.0
2013-02-20 12:40:00,159.55,160.0,159.5,159.84,59800.0,159.1208,159.5696,159.0709,159.41,59800.0
2013-02-20 12:50:00,159.76,159.97,159.54,159.74,26100.0,159.3302,159.5396,159.1108,159.3103,26100.0
2013-02-20 13:00:00,159.71,159.8,159.43,159.74,26100.0,159.2803,159.3701,159.0011,159.3103,26100.0
2013-02-20 13:10:00,159.73,159.85,159.38,159.61,20200.0,159.3003,159.42,158.9512,159.1806,20200.0
2013-02-20 13:20:00,159.75,159.81,159.4,159.41,23300.0,159.3202,159.3801,158.9712,158.9811,23300.0
2013-02-20 13:30:00,159.43,159.52,159.26,159.4,10200.0,159.0011,159.0908,158.8315,158.9712,10200.0
2013-02-20 13:40:00,159.4,159.53,159.21,159.21,11100.0,158.9712,159.1008,158.7817,158.7817,11100.0
2013-02-20 13:50:00,159.21,159.5,159.05,159.3,22900.0,158.7817,159.0709,158.6221,158.8714,22900.0
2013-02-20 14:00:00,159.25,159.7,159.0,159.42,10000.0,158.8216,159.2704,158.5722,158.9911,10000.0
2013-02-20 14:10:00,159.64,159.64,159.0,159.08,11800.0,159.2105,159.2105,158.5722,158.652,11800.0
2013-02-20 14:20:00,159.13,159.14,158.51,158.59,10400.0,158.7019,158.7119,158.0836,158.1634,10400.0
2013-02-20 14:30:00,158.73,159.46,158.72,159.46,7500.0,158.303,159.031,158.293,159.031,7500.0
2013-02-20 14:40:00,159.37,159.41,158.71,158.77,12100.0,158.9413,158.9811,158.283,158.3429,12100.0
2013-02-20 14:50:00,159.03,159.12,158.56,158.83,16100.0,158.6022,158.6919,158.1334,158.4027,16100.0
2013-02-20 15:00:00,158.94,158.94,158.52,158.72,18100.0,158.5124,158.5124,158.0935,158.293,18100.0
2013-02-20 15:10:00,158.68,159.05,158.68,158.84,19600.0,158.2531,158.6221,158.2531,158.4127,19600.0
2013-02-20 15:20:00,158.77,159.13,158.57,158.68,22700.0,158.3429,158.7019,158.1434,158.2531,22700.0
2013-02-20 15:30:00,158.71,159.13,158.33,159.08,25200.0,158.283,158.7019,157.904,158.652,25200.0
2013-02-20 15:40:00,159.05,159.06,158.32,158.36,37600.0,158.6221,158.6321,157.8941,157.934,37600.0
2013-02-20 15:50:00,158.43,158.6,158.1,158.4,63200.0,158.0038,158.1733,157.6747,157.9739,63200.0
2013-02-21 09:30:00,157.66,158.32,155.61,156.25,27900.0,157.2359,157.8941,155.1914,155.8296,27900.0
2013-02-21 09:40:00,155.7,157.09,155.11,155.12,33700.0,155.2811,156.6674,154.6927,154.7027,33700.0
2013-02-21 09:50:00,155.41,155.49,154.16,155.41,21800.0,154.9919,155.0717,153.7453,154.9919,21800.0
2013-02-21 10:00:00,155.44,156.3,155.01,155.93,31200.0,155.0218,155.8795,154.593,155.5105,31200.0
2013-02-21 10:10:00,155.97,156.78,155.9,156.78,84400.0,155.5504,156.3582,155.4806,156.3582,84400.0
2013-02-21 10:20:00,156.86,157.67,156.8,157.19,19100.0,156.438,157.2458,156.3782,156.7671,19100.0
2013-02-21 10:30:00,157.22,157.43,156.9,157.34,39200.0,156.797,157.0065,156.4779,156.9167,39200.0
2013-02-21 10:40:00,157.33,158.6,157.33,158.33,13400.0,156.9067,158.1733,156.9067,157.904,13400.0
2013-02-21 10:50:00,158.31,158.63,157.76,158.27,52000.0,157.8841,158.2032,157.3356,157.8442,52000.0
2013-02-21 11:00:00,158.31,158.4,157.94,158.03,13200.0,157.8841,157.9739,157.5151,157.6049,13200.0
2013-02-21 11:10:00,158.14,158.14,157.47,157.75,20300.0,157.7146,157.7146,157.0464,157.3256,20300.0
2013-02-21 11:20:00,157.6,158.0,157.28,158.0,15500.0,157.176,157.5749,156.8569,157.5749,15500.0
2013-02-21 11:30:00,158.04,158.08,157.35,157.62,15000.0,157.6148,157.6547,156.9267,157.196,15000.0
2013-02-21 11:40:00,157.64,158.09,157.6,157.75,42200.0,157.2159,157.6647,157.176,157.3256,42200.0
2013-02-21 11:50:00,157.94,158.62,157.94,158.28,28700.0,157.5151,158.1933,157.5151,157.8542,28700.0
2013-02-21 12:00:00,158.4,158.44,157.98,158.22,29800.0,157.9739,158.0138,157.555,157.7943,29800.0
2013-02-21 12:10:00,158.21,158.46,157.71,158.21,34600.0,157.7844,158.0337,157.2857,157.7844,34600.0
2013-02-21 12:20:00,158.2,158.35,157.97,158.04,21200.0,157.7744,157.924,157.545,157.6148,21200.0
2013-02-21 12:30:00,158.13,158.23,157.56,157.84,31100.0,157.7046,157.8043,157.1361,157.4154,31100.0
2013-02-21 12:40:00,157.86,158.0,157.5,157.6,11700.0,157.4353,157.5749,157.0763,157.176,11700.0
2013-02-21 12:50:00,157.7,157.81,157.57,157.78,17600.0,157.2757,157.3854,157.1461,157.3555,17600.0
2013-02-21 13:00:00,157.73,157.93,157.57,157.71,4900.0,157.3057,157.5051,157.1461,157.2857,4900.0
2013-02-21 13:10:00,157.57,158.01,157.55,157.97,18900.0,157.1461,157.5849,157.1261,157.545,18900.0
2013-02-21 13:20:00,158.0,158.02,157.88,157.93,18800.0,157.5749,157.5949,157.4553,157.5051,18800.0
2013-02-21 13:30:00,158.0,158.03,157.92,157.94,13800.0,157.5749,157.6049,157.4952,157.5151,13800.0
2013-02-21 13:40:00,158.0,158.0,157.88,157.99,16800.0,157.5749,157.5749,157.4553,157.565,16800.0
2013-02-21 13:50:00,158.0,158.21,157.9,158.15,27800.0,157.5749,157.7844,157.4752,157.7245,27800.0
2013-02-21 14:00:00,158.16,158.17,157.87,157.99,35800.0,157.7345,157.7445,157.4453,157.565,35800.0
2013-02-21 14:10:00,157.96,158.17,157.89,157.97,57700.0,157.535,157.7445,157.4652,157.545,57700.0
2013-02-21 14:20:00,157.97,159.38,157.92,159.38,17900.0,157.545,158.9512,157.4952,158.9512,17900.0
2013-02-21 14:30:00,159.37,159.45,158.96,159.28,22700.0,158.9413,159.021,158.5324,158.8515,22700.0
2013-02-21 14:40:00,159.43,159.46,158.93,159.0,11500.0,159.0011,159.031,158.5024,158.5722,11500.0
2013-02-21 14:50:00,158.99,159.32,158.91,159.19,10600.0,158.5623,158.8914,158.4825,158.7617,10600.0
2013-02-21 15:00:00,159.29,159.55,158.99,159.33,11000.0,158.8615,159.1208,158.5623,158.9014,11000.0
2013-02-21 15:10:00,159.25,159.73,159.02,159.04,11300.0,158.8216,159.3003,158.5922,158.6121,11300.0
2013-02-21 15:20:00,159.04,159.49,158.96,159.38,15700.0,158.6121,159.0609,158.5324,158.9512,15700.0
2013-02-21 15:30:00,159.31,159.56,159.05,159.27,13800.0,158.8814,159.1307,158.6221,158.8415,13800.0
2013-02-21 15:40:00,159.18,159.29,158.99,159.0,13400.0,158.7518,158.8615,158.5623,158.5722,13400.0
2013-02-21 15:50:00,158.97,159.31,158.7,159.31,68500.0,158.5423,158.8814,158.2731,158.8814,68500.0
2013-02-22 09:30:00,159.92,160.82,157.73,160.03,57100.0,159.4898,160.3874,157.3057,159.5995,57100.0
2013-02-22 09:40:00,159.9,160.39,159.65,159.68,38000.0,159.4698,159.9585,159.2205,159.2504,38000.0
2013-02-22 09:50:00,159.77,160.6,159.61,160.25,18500.0,159.3402,160.1679,159.1806,159.8189,18500.0
2013-02-22 10:00:00,160.07,161.39,159.86,161.17,16600.0,159.6394,160.9558,159.4299,160.7364,16600.0
2013-02-22 10:10:00,161.17,161.41,160.7,160.75,16400.0,160.7364,160.9758,160.2677,160.3175,16400.0
2013-02-22 10:20:00,160.93,161.14,160.25,160.25,9400.0,160.4971,160.7065,159.8189,159.8189,9400.0
2013-02-22 10:30:00,160.35,160.36,159.66,159.97,21200.0,159.9186,159.9286,159.2305,159.5396,21200.0
2013-02-22 10:40:00,159.9,160.41,159.79,159.92,43600.0,159.4698,159.9785,159.3601,159.4898,43600.0
2013-02-22 10:50:00,159.91,160.39,159.84,159.91,8300.0,159.4798,159.9585,159.41,159.4798,8300.0
2013-02-22 11:00:00,159.74,160.52,159.7,160.4,5800.0,159.3103,160.0882,159.2704,159.9685,5800.0
2013-02-22 11:10:00,160.32,160.62,159.81,160.07,33400.0,159.8887,160.1879,159.3801,159.6394,33400.0
2013-02-22 11:20:00,159.92,160.08,159.82,159.98,4600.0,159.4898,159.6493,159.39,159.5496,4600.0
2013-02-22 11:30:00,159.94,160.71,159.88,159.92,28400.0,159.5097,160.2776,159.4499,159.4898,28400.0
2013-02-22 11:40:00,159.91,159.98,159.71,159.92,4800.0,159.4798,159.5496,159.2803,159.4898,4800.0
2013-02-22 11:50:00,159.95,160.09,159.73,159.88,5100.0,159.5197,159.6593,159.3003,159.4499,5100.0
2013-02-22 12:00:00,159.74,160.3,159.68,159.84,6100.0,159.3103,159.8688,159.2504,159.41,6100.0
2013-02-22 12:10:00,159.75,159.86,159.61,159.86,2500.0,159.3202,159.4299,159.1806,159.4299,2500.0
2013-02-22 12:20:00,159.77,159.77,159.01,159.03,6000.0,159.3402,159.3402,158.5822,158.6022,6000.0
2013-02-22 12:30:00,159.03,159.42,158.88,159.3,4900.0,158.6022,158.9911,158.4526,158.8714,4900.0
2013-02-22 12:40:00,159.47,159.76,159.18,159.76,14300.0,159.041,159.3302,158.7518,159.3302,14300.0
2013-02-22 12:50:00,159.74,159.74,159.13,159.34,6600.0,159.3103,159.3103,158.7019,158.9113,6600.0
2013-02-22 13:00:00,159.38,159.5,158.65,158.65,5800.0,158.9512,159.0709,158.2232,158.2232,5800.0
2013-02-22 13:10:00,158.63,158.97,158.33,158.97,7400.0,158.2032,158.5423,157.904,158.5423,7400.0
2013-02-22 13:20:00,159.03,159.03,158.18,158.33,7300.0,158.6022,158.6022,157.7545,157.904,7300.0
2013-02-22 13:30:00,158.56,158.72,158.42,158.5,2900.0,158.1334,158.293,157.9938,158.0736,2900.0
2013-02-22 13:40:00,158.57,158.62,158.22,158.46,10600.0,158.1434,158.1933,157.7943,158.0337,10600.0
2013-02-22 13:50:00,158.44,158.53,158.17,158.27,10500.0,158.0138,158.1035,157.7445,157.8442,10500.0
2013-02-22 14:00:00,158.17,158.24,157.77,157.94,10900.0,157.7445,157.8143,157.3456,157.5151,10900.0
2013-02-22 14:10:00,157.93,158.12,157.65,157.72,14300.0,157.5051,157.6946,157.2259,157.2957,14300.0
2013-02-22 14:20:00,157.81,158.22,157.81,158.14,6300.0,157.3854,157.7943,157.3854,157.7146,6300.0
2013-02-22 14:30:00,158.19,158.7,158.09,158.69,15400.0,157.7644,158.2731,157.6647,158.2631,15400.0
2013-02-22 14:40:00,158.7,159.13,158.64,159.02,13800.0,158.2731,158.7019,158.2132,158.5922,13800.0
2013-02-22 14:50:00,159.0,159.47,158.89,159.39,24100.0,158.5722,159.041,158.4625,158.9612,24100.0
2013-02-22 15:00:00,159.37,159.64,159.3,159.52,17600.0,158.9413,159.2105,158.8714,159.0908,17600.0
2013-02-22 15:10:00,159.43,159.7,159.43,159.5,10900.0,159.0011,159.2704,159.0011,159.0709,10900.0
2013-02-22 15:20:00,159.5,160.05,159.42,159.86,28000.0,159.0709,159.6194,158.9911,159.4299,28000.0
2013-02-22 15:30:00,159.93,160.15,159.72,160.06,18000.0,159.4997,159.7192,159.2903,159.6294,18000.0
2013-02-22 15:40:00,160.04,160.2,159.87,160.13,14700.0,159.6094,159.769,159.4399,159.6992,14700.0
2013-02-22 15:50:00,160.18,160.38,160.01,160.25,39100.0,159.7491,159.9485,159.5795,159.8189,39100.0
2013-02-25 09:30:00,161.51,162.64,160.4,161.57,57000.0,161.0755,162.2025,159.9685,161.1353,57000.0
2013-02-25 09:40:00,161.47,162.64,161.24,162.29,67200.0,161.0356,162.2025,160.8062,161.8534,67200.0
2013-02-25 09:50:00,162.48,163.18,162.34,162.89,24300.0,162.0429,162.741,161.9033,162.4518,24300.0
2013-02-25 10:00:00,163.08,163.68,162.88,163.38,27100.0,162.6413,163.2397,162.4418,162.9405,27100.0
2013-02-25 10:10:00,163.49,163.56,162.74,162.74,34300.0,163.0502,163.12,162.3022,162.3022,34300.0
2013-02-25 10:20:00,162.81,162.9,161.65,161.65,12000.0,162.372,162.4618,161.2151,161.2151,12000.0
2013-02-25 10:30:00,161.7,162.53,161.65,162.29,14600.0,161.265,162.0928,161.2151,161.8534,14600.0
2013-02-25 10:40:00,162.31,162.45,161.43,161.5,31400.0,161.8733,162.013,160.9957,161.0655,31400.0
2013-02-25 10:50:00,161.55,161.72,160.76,161.07,10100.0,161.1154,161.2849,160.3275,160.6367,10100.0
2013-02-25 11:00:00,160.87,161.06,160.58,161.0,8500.0,160.4372,160.6267,160.148,160.5669,8500.0
2013-02-25 11:10:00,160.94,161.63,160.85,161.13,37300.0,160.507,161.1952,160.4173,160.6965,37300.0
2013-02-25 11:20:00,161.24,161.56,161.15,161.15,3700.0,160.8062,161.1254,160.7165,160.7165,3700.0
2013-02-25 11:30:00,161.28,161.62,160.91,160.91,3900.0,160.8461,161.1852,160.4771,160.4771,3900.0
2013-02-25 11:40:00,160.96,161.2,160.67,160.69,3400.0,160.527,160.7663,160.2378,160.2577,3400.0
2013-02-25 11:50:00,160.66,160.74,159.51,159.51,9500.0,160.2278,160.3076,159.0809,159.0809,9500.0
2013-02-25 12:00:00,159.64,159.86,159.53,159.65,7000.0,159.2105,159.4299,159.1008,159.2205,7000.0
2013-02-25 12:10:00,159.5,159.5,158.5,158.53,19100.0,159.0709,159.0709,158.0736,158.1035,19100.0
2013-02-25 12:20:00,158.64,158.85,158.51,158.7,14300.0,158.2132,158.4227,158.0836,158.2731,14300.0
2013-02-25 12:30:00,158.69,159.1,158.69,158.92,5300.0,158.2631,158.672,158.2631,158.4925,5300.0
2013-02-25 12:40:00,159.0,160.15,159.0,160.08,15500.0,158.5722,159.7192,158.5722,159.6493,15500.0
2013-02-25 12:50:00,160.17,160.25,159.62,159.8,7500.0,159.7391,159.8189,159.1906,159.3701,7500.0
2013-02-25 13:00:00,159.94,160.39,159.88,160.22,8800.0,159.5097,159.9585,159.4499,159.789,8800.0
2013-02-25 13:10:00,160.35,160.9,160.35,160.75,13200.0,159.9186,160.4671,159.9186,160.3175,13200.0
2013-02-25 13:20:00,160.77,160.99,160.58,160.86,8700.0,160.3375,160.5569,160.148,160.4272,8700.0
2013-02-25 13:30:00,160.82,161.23,160.69,161.18,12600.0,160.3874,160.7962,160.2577,160.7464,12600.0
2013-02-25 13:40:00,161.0,161.34,160.86,161.23,10400.0,160.5669,160.906,160.4272,160.7962,10400.0
2013-02-25 13:50:00,161.31,161.33,160.86,160.95,4300.0,160.876,160.896,160.4272,160.517,4300.0
2013-02-25 14:00:00,160.96,161.31,160.85,161.31,7700.0,160.527,160.876,160.4173,160.876,7700.0
2013-02-25 14:10:00,161.22,161.43,161.03,161.32,8100.0,160.7863,160.9957,160.5968,160.886,8100.0
2013-02-25 14:20:00,161.31,161.51,161.18,161.48,10300.0,160.876,161.0755,160.7464,161.0456,10300.0
2013-02-25 14:30:00,161.52,161.62,161.18,161.32,15000.0,161.0855,161.1852,160.7464,160.886,15000.0
2013-02-25 14:40:00,161.21,161.34,161.0,161.28,9500.0,160.7763,160.906,160.5669,160.8461,9500.0
2013-02-25 14:50:00,161.14,161.42,161.08,161.36,8600.0,160.7065,160.9857,160.6467,160.9259,8600.0
2013-02-25 15:00:00,161.3,161.5,161.19,161.47,24000.0,160.8661,161.0655,160.7564,161.0356,24000.0
2013-02-25 15:10:00,161.35,161.38,160.72,160.84,13800.0,160.9159,160.9458,160.2876,160.4073,13800.0
2013-02-25 15:20:00,160.85,161.02,160.73,160.92,15400.0,160.4173,160.5868,160.2976,160.4871,15400.0
2013-02-25 15:30:00,160.87,160.94,160.71,160.84,27400.0,160.4372,160.507,160.2776,160.4073,27400.0
2013-02-25 15:40:00,160.85,160.94,160.43,160.43,61800.0,160.4173,160.507,159.9984,159.9984,61800.0
2013-02-25 15:50:00,160.42,160.43,159.23,159.37,74900.0,159.9884,159.9984,158.8016,158.9413,74900.0
2013-02-26 09:30:00,159.81,160.49,159.41,160.1,44400.0,159.3801,160.0582,158.9811,159.6693,44400.0
2013-02-26 09:40:00,160.0,160.23,159.74,159.99,29900.0,159.5696,159.7989,159.3103,159.5596,29900.0
2013-02-26 09:50:00,159.97,160.13,159.56,159.91,31600.0,159.5396,159.6992,159.1307,159.4798,31600.0
2013-02-26 10:00:00,160.15,161.45,160.08,160.83,32100.0,159.7192,161.0157,159.6493,160.3973,32100.0
2013-02-26 10:10:00,160.52,160.82,159.83,160.08,49600.0,160.0882,160.3874,159.4,159.6493,49600.0
2013-02-26 10:20:00,160.06,160.55,159.82,160.01,20200.0,159.6294,160.1181,159.39,159.5795,20200.0
2013-02-26 10:30:00,159.94,160.18,159.86,160.04,20100.0,159.5097,159.7491,159.4299,159.6094,20100.0
2013-02-26 10:40:00,160.1,160.56,159.97,160.47,22200.0,159.6693,160.1281,159.5396,160.0383,22200.0
2013-02-26 10:50:00,160.5,160.79,160.3,160.37,3200.0,160.0682,160.3574,159.8688,159.9386,3200.0
2013-02-26 11:00:00,160.13,160.27,159.69,159.69,6300.0,159.6992,159.8388,159.2604,159.2604,6300.0
2013-02-26 11:10:00,159.75,160.28,159.75,160.26,4200.0,159.3202,159.8488,159.3202,159.8289,4200.0
2013-02-26 11:20:00,160.13,160.13,159.61,159.65,7900.0,159.6992,159.6992,159.1806,159.2205,7900.0
2013-02-26 11:30:00,159.75,159.86,159.58,159.61,8300.0,159.3202,159.4299,159.1507,159.1806,8300.0
2013-02-26 11:40:00,159.55,159.87,159.09,159.48,31600.0,159.1208,159.4399,158.662,159.051,31600.0
2013-02-26 11:50:00,159.54,159.76,159.42,159.71,29100.0,159.1108,159.3302,158.9911,159.2803,29100.0
2013-02-26 12:00:00,159.53,159.58,159.14,159.48,15300.0,159.1008,159.1507,158.7119,159.051,15300.0
2013-02-26 12:10:00,159.5,159.61,159.45,159.47,3300.0,159.0709,159.1806,159.021,159.041,3300.0
2013-02-26 12:20:00,159.41,160.06,159.41,159.87,5400.0,158.9811,159.6294,158.9811,159.4399,5400.0
2013-02-26 12:30:00,159.77,160.03,159.54,160.03,4100.0,159.3402,159.5995,159.1108,159.5995,4100.0
2013-02-26 12:40:00,160.1,160.1,159.66,159.99,3000.0,159.6693,159.6693,159.2305,159.5596,3000.0
2013-02-26 12:50:00,160.0,160.12,159.95,160.12,5700.0,159.5696,159.6892,159.5197,159.6892,5700.0
2013-02-26 13:00:00,160.07,160.78,160.07,160.49,3500.0,159.6394,160.3475,159.6394,160.0582,3500.0
2013-02-26 13:10:00,160.49,160.52,160.1,160.1,3200.0,160.0582,160.0882,159.6693,159.6693,3200.0
2013-02-26 13:20:00,160.05,160.17,159.99,160.02,6500.0,159.6194,159.7391,159.5596,159.5895,6500.0
2013-02-26 13:30:00,159.97,160.27,159.85,160.21,11600.0,159.5396,159.8388,159.42,159.779,11600.0
2013-02-26 13:40:00,160.14,160.63,160.06,160.51,2800.0,159.7092,160.1979,159.6294,160.0782,2800.0
2013-02-26 13:50:00,160.56,160.79,160.49,160.52,6400.0,160.1281,160.3574,160.0582,160.0882,6400.0
2013-02-26 14:00:00,160.41,160.8,160.35,160.48,4500.0,159.9785,160.3674,159.9186,160.0483,4500.0
2013-02-26 14:10:00,160.58,160.65,160.47,160.49,2200.0,160.148,160.2178,160.0383,160.0582,2200.0
2013-02-26 14:20:00,160.44,160.85,160.23,160.83,17200.0,160.0084,160.4173,159.7989,160.3973,17200.0
2013-02-26 14:30:00,160.78,160.9,160.52,160.52,4300.0,160.3475,160.4671,160.0882,160.0882,4300.0
2013-02-26 14:40:00,160.55,160.62,160.38,160.39,2000.0,160.1181,160.1879,159.9485,159.9585,2000.0
2013-02-26 14:50:00,160.4,160.48,160.12,160.24,6800.0,159.9685,160.0483,159.6892,159.8089,6800.0
2013-02-26 15:00:00,160.2,160.4,160.1,160.31,6300.0,159.769,159.9685,159.6693,159.8787,6300.0
2013-02-26 15:10:00,160.26,160.26,159.9,160.07,6100.0,159.8289,159.8289,159.4698,159.6394,6100.0
2013-02-26 15:20:00,160.0,160.51,159.92,160.51,16600.0,159.5696,160.0782,159.4898,160.0782,16600.0
2013-02-26 15:30:00,160.45,160.62,160.29,160.61,6600.0,160.0183,160.1879,159.8588,160.1779,6600.0
2013-02-26 15:40:00,160.68,161.39,160.51,161.35,30500.0,160.2477,160.9558,160.0782,160.9159,30500.0
2013-02-26 15:50:00,161.35,162.16,161.31,161.61,90400.0,160.9159,161.7237,160.876,161.1752,90400.0
2013-02-27 09:30:00,161.67,162.49,160.51,162.0,8600.0,161.2351,162.0529,160.0782,161.5642,8600.0
2013-02-27 09:40:00,162.21,162.68,161.31,161.56,8800.0,161.7736,162.2423,160.876,161.1254,8800.0
2013-02-27 09:50:00,161.65,162.46,161.55,161.97,28500.0,161.2151,162.0229,161.1154,161.5343,28500.0
2013-02-27 10:00:00,162.03,162.35,161.85,161.99,50000.0,161.5941,161.9132,161.4146,161.5542,50000.0
2013-02-27 10:10:00,161.88,161.89,161.14,161.14,7800.0,161.4445,161.4545,160.7065,160.7065,7800.0
2013-02-27 10:20:00,161.1,162.14,160.83,161.93,58200.0,160.6666,161.7038,160.3973,161.4944,58200.0
2013-02-27 10:30:00,161.91,162.11,161.7,161.89,7700.0,161.4744,161.6739,161.265,161.4545,7700.0
2013-02-27 10:40:00,162.1,163.05,162.1,163.03,39700.0,161.6639,162.6114,161.6639,162.5914,39700.0
2013-02-27 10:50:00,162.95,163.22,162.66,163.03,11900.0,162.5116,162.7809,162.2224,162.5914,11900.0
2013-02-27 11:00:00,163.13,163.51,162.97,163.51,6400.0,162.6911,163.0701,162.5316,163.0701,6400.0
2013-02-27 11:10:00,163.51,163.99,163.4,163.73,5100.0,163.0701,163.5488,162.9604,163.2895,5100.0
2013-02-27 11:20:00,163.79,164.29,163.37,163.86,29700.0,163.3494,163.848,162.9305,163.4192,29700.0
2013-02-27 11:30:00,163.63,163.95,163.61,163.9,15900.0,163.1898,163.5089,163.1698,163.4591,15900.0
2013-02-27 11:40:00,164.06,164.35,163.89,164.35,8700.0,163.6186,163.9079,163.4491,163.9079,8700.0
2013-02-27 11:50:00,164.34,164.76,164.11,164.39,15500.0,163.8979,164.3168,163.6685,163.9477,15500.0
2013-02-27 12:00:00,164.45,164.45,164.18,164.33,20100.0,164.0076,164.0076,163.7383,163.8879,20100.0
2013-02-27 12:10:00,164.19,164.19,163.27,163.75,14000.0,163.7483,163.7483,162.8308,163.3095,14000.0
2013-02-27 12:20:00,163.85,164.11,163.54,163.68,4200.0,163.4092,163.6685,163.1,163.2397,4200.0
2013-02-27 12:30:00,163.79,164.21,163.72,164.06,7500.0,163.3494,163.7682,163.2795,163.6186,7500.0
2013-02-27 12:40:00,164.01,164.23,164.01,164.18,3200.0,163.5688,163.7882,163.5688,163.7383,3200.0
2013-02-27 12:50:00,164.01,164.49,163.98,164.06,10700.0,163.5688,164.0475,163.5388,163.6186,10700.0
2013-02-27 13:00:00,164.17,164.29,163.98,164.2,6200.0,163.7283,163.848,163.5388,163.7583,6200.0
2013-02-27 13:10:00,164.19,164.19,164.03,164.1,2900.0,163.7483,163.7483,163.5887,163.6585,2900.0
2013-02-27 13:20:00,164.32,164.32,163.98,164.11,4900.0,163.8779,163.8779,163.5388,163.6685,4900.0
2013-02-27 13:30:00,164.11,164.5,164.1,164.5,1800.0,163.6685,164.0575,163.6585,164.0575,1800.0
2013-02-27 13:40:00,164.44,164.48,164.0,164.0,5700.0,163.9976,164.0375,163.5588,163.5588,5700.0
2013-02-27 13:50:00,164.17,164.4,164.06,164.22,3900.0,163.7283,163.9577,163.6186,163.7782,3900.0
2013-02-27 14:00:00,164.24,164.67,164.24,164.61,3900.0,163.7982,164.227,163.7982,164.1672,3900.0
2013-02-27 14:10:00,164.54,164.86,164.54,164.66,4600.0,164.0973,164.4165,164.0973,164.217,4600.0
2013-02-27 14:20:00,164.76,165.19,164.76,164.78,10000.0,164.3168,164.7456,164.3168,164.3367,10000.0
2013-02-27 14:30:00,164.56,164.92,164.5,164.73,5300.0,164.1173,164.4763,164.0575,164.2868,5300.0
2013-02-27 14:40:00,164.74,164.87,164.45,164.74,4300.0,164.2968,164.4265,164.0076,164.2968,4300.0
2013-02-27 14:50:00,164.74,165.0,164.67,164.82,12300.0,164.2968,164.5561,164.227,164.3766,12300.0
2013-02-27 15:00:00,164.89,165.38,164.68,165.07,21100.0,164.4464,164.9351,164.237,164.6259,21100.0
2013-02-27 15:10:00,165.22,165.45,165.03,165.38,9700.0,164.7755,165.0049,164.586,164.9351,9700.0
2013-02-27 15:20:00,165.27,165.58,165.02,165.25,9000.0,164.8254,165.1345,164.5761,164.8054,9000.0
2013-02-27 15:30:00,165.2,165.43,164.98,165.19,15300.0,164.7556,164.9849,164.5362,164.7456,15300.0
2013-02-27 15:40:00,165.14,165.36,164.88,164.99,52400.0,164.6957,164.9151,164.4364,164.5461,52400.0
2013-02-27 15:50:00,165.0,165.0,164.54,164.8,65100.0,164.5561,164.5561,164.0973,164.3566,65100.0
2013-02-28 09:30:00,165.25,167.74,165.25,167.6,29900.0,164.8054,167.2887,164.8054,167.1491,29900.0
2013-02-28 09:40:00,167.14,168.25,166.67,168.18,12600.0,166.6903,167.7974,166.2216,167.7276,12600.0
2013-02-28 09:50:00,168.07,168.08,167.17,167.94,33200.0,167.6178,167.6278,166.7203,167.4882,33200.0
2013-02-28 10:00:00,167.91,168.42,167.9,168.19,14800.0,167.4583,167.9669,167.4483,167.7375,14800.0
2013-02-28 10:10:00,168.2,168.89,168.02,168.89,13700.0,167.7475,168.4356,167.568,168.4356,13700.0
2013-02-28 10:20:00,168.79,169.27,168.45,169.04,23600.0,168.3359,168.8146,167.9968,168.5852,23600.0
2013-02-28 10:30:00,168.92,169.51,168.85,169.02,29400.0,168.4656,169.054,168.3957,168.5653,29400.0
2013-02-28 10:40:00,169.0,169.3,168.8,168.82,9000.0,168.5453,168.8445,168.3459,168.3658,9000.0
2013-02-28 10:50:00,168.9,168.97,168.2,168.42,10800.0,168.4456,168.5154,167.7475,167.9669,10800.0
2013-02-28 11:00:00,168.47,169.0,168.33,168.77,9200.0,168.0168,168.5453,167.8771,168.316,9200.0
2013-02-28 11:10:00,168.91,169.09,168.78,168.9,5800.0,168.4556,168.6351,168.3259,168.4456,5800.0
2013-02-28 11:20:00,168.98,169.0,168.74,168.77,3300.0,168.5254,168.5453,168.286,168.316,3300.0
2013-02-28 11:30:00,168.75,168.75,167.91,167.96,9000.0,168.296,168.296,167.4583,167.5081,9000.0
2013-02-28 11:40:00,168.01,168.27,167.92,168.23,7400.0,167.558,167.8173,167.4683,167.7774,7400.0
2013-02-28 11:50:00,168.22,168.36,167.88,168.0,11200.0,167.7674,167.9071,167.4284,167.548,11200.0
2013-02-28 12:00:00,167.99,168.13,167.83,168.06,11700.0,167.5381,167.6777,167.3785,167.6079,11700.0
2013-02-28 12:10:00,167.96,168.11,167.86,167.99,4900.0,167.5081,167.6577,167.4084,167.5381,4900.0
2013-02-28 12:20:00,168.12,168.12,167.74,167.75,3500.0,167.6677,167.6677,167.2887,167.2987,3500.0
2013-02-28 12:30:00,167.72,168.03,167.6,167.89,6500.0,167.2688,167.578,167.1491,167.4383,6500.0
2013-02-28 12:40:00,167.74,167.93,167.71,167.79,8100.0,167.2887,167.4782,167.2588,167.3386,8100.0
2013-02-28 12:50:00,167.79,167.83,167.33,167.49,2800.0,167.3386,167.3785,166.8798,167.0394,2800.0
2013-02-28 13:00:00,167.33,167.54,167.25,167.25,4800.0,166.8798,167.0893,166.8001,166.8001,4800.0
2013-02-28 13:10:00,167.37,167.57,167.08,167.46,6000.0,166.9197,167.1192,166.6305,167.0095,6000.0
2013-02-28 13:20:00,167.57,168.09,167.56,167.71,5600.0,167.1192,167.6378,167.1092,167.2588,5600.0
2013-02-28 13:30:00,167.71,167.82,167.32,167.32,6100.0,167.2588,167.3685,166.8699,166.8699,6100.0
2013-02-28 13:40:00,167.31,167.63,167.28,167.63,3400.0,166.8599,167.179,166.83,167.179,3400.0
2013-02-28 13:50:00,167.62,167.8,167.5,167.5,11000.0,167.1691,167.3486,167.0494,167.0494,11000.0
2013-02-28 14:00:00,167.51,167.81,167.43,167.74,5400.0,167.0594,167.3585,166.9796,167.2887,5400.0
2013-02-28 14:10:00,167.79,167.82,167.68,167.72,5100.0,167.3386,167.3685,167.2289,167.2688,5100.0
2013-02-28 14:20:00,167.7,168.06,167.69,167.99,8100.0,167.2488,167.6079,167.2389,167.5381,8100.0
2013-02-28 14:30:00,168.03,168.16,167.53,167.85,4900.0,167.578,167.7076,167.0793,167.3984,4900.0
2013-02-28 14:40:00,167.79,167.86,167.58,167.83,5800.0,167.3386,167.4084,167.1292,167.3785,5800.0
2013-02-28 14:50:00,167.82,168.04,167.47,167.85,12300.0,167.3685,167.5879,167.0195,167.3984,12300.0
2013-02-28 15:00:00,167.85,167.85,167.2,167.32,20500.0,167.3984,167.3984,166.7502,166.8699,20500.0
2013-02-28 15:10:00,167.35,167.41,166.16,166.27,26700.0,166.8998,166.9596,165.713,165.8227,26700.0
2013-02-28 15:20:00,166.26,166.51,166.16,166.39,17100.0,165.8127,166.062,165.713,165.9424,17100.0
2013-02-28 15:30:00,166.37,166.55,166.23,166.47,20000.0,165.9224,166.1019,165.7828,166.0222,20000.0
2013-02-28 15:40:00,166.46,166.48,166.01,166.03,23300.0,166.0122,166.0321,165.5634,165.5833,23300.0
2013-02-28 15:50:00,166.08,167.02,165.88,166.99,115400.0,165.6332,166.5707,165.4337,166.5408,115400.0
2013-03-01 09:30:00,166.65,167.11,165.34,165.66,32300.0,166.2017,166.6604,164.8952,165.2143,32300.0
2013-03-01 09:40:00,165.66,167.63,165.25,167.18,34100.0,165.2143,167.179,164.8054,166.7302,34100.0
2013-03-01 09:50:00,167.41,168.11,166.02,166.2,20800.0,166.9596,167.6577,165.5734,165.7529,20800.0
2013-03-01 10:00:00,166.18,168.2,165.5,168.01,16000.0,165.7329,167.7475,165.0548,167.558,16000.0
2013-03-01 10:10:00,167.89,167.89,167.01,167.44,15400.0,167.4383,167.4383,166.5607,166.9895,15400.0
2013-03-01 10:20:00,167.55,168.02,167.36,168.02,31700.0,167.0992,167.568,166.9098,167.568,31700.0
2013-03-01 10:30:00,167.98,168.86,167.93,168.67,14800.0,167.5281,168.4057,167.4782,168.2162,14800.0
2013-03-01 10:40:00,168.8,169.02,168.6,168.63,14500.0,168.3459,168.5653,168.1464,168.1763,14500.0
2013-03-01 10:50:00,168.62,169.23,168.55,169.23,11900.0,168.1664,168.7747,168.0966,168.7747,11900.0
2013-03-01 11:00:00,169.28,169.61,169.15,169.3,15700.0,168.8246,169.1537,168.6949,168.8445,15700.0
2013-03-01 11:10:00,169.43,169.67,168.5,168.51,19800.0,168.9742,169.2135,168.0467,168.0567,19800.0
2013-03-01 11:20:00,168.5,169.4,168.5,169.19,12800.0,168.0467,168.9443,168.0467,168.7348,12800.0
2013-03-01 11:30:00,169.01,169.47,168.99,169.25,11100.0,168.5553,169.0141,168.5354,168.7947,11100.0
2013-03-01 11:40:00,169.07,169.07,168.5,168.92,8700.0,168.6152,168.6152,168.0467,168.4656,8700.0
2013-03-01 11:50:00,168.97,169.19,168.79,169.19,9200.0,168.5154,168.7348,168.3359,168.7348,9200.0
2013-03-01 12:00:00,169.2,169.78,169.16,169.78,6600.0,168.7448,169.3232,168.7049,169.3232,6600.0
2013-03-01 12:10:00,169.76,170.41,169.68,170.33,10000.0,169.3033,169.9516,169.2235,169.8718,10000.0
2013-03-01 12:20:00,170.33,170.67,170.3,170.45,15700.0,169.8718,170.2109,169.8418,169.9914,15700.0
2013-03-01 12:30:00,170.45,170.74,170.41,170.74,8700.0,169.9914,170.2807,169.9516,170.2807,8700.0
2013-03-01 12:40:00,170.73,171.05,170.53,170.55,8600.0,170.2707,170.5898,170.0712,170.0912,8600.0
2013-03-01 12:50:00,170.6,170.88,170.56,170.73,10900.0,170.141,170.4203,170.1011,170.2707,10900.0
2013-03-01 13:00:00,170.64,171.01,170.57,170.96,13200.0,170.1809,170.5499,170.1111,170.5001,13200.0
2013-03-01 13:10:00,170.85,171.04,170.34,170.64,23600.0,170.3904,170.5799,169.8817,170.1809,23600.0
2013-03-01 13:20:00,170.5,170.74,170.19,170.22,4700.0,170.0413,170.2807,169.7321,169.7621,4700.0
2013-03-01 13:30:00,170.28,170.35,170.12,170.29,5000.0,169.8219,169.8917,169.6623,169.8319,5000.0
2013-03-01 13:40:00,170.33,170.55,170.27,170.38,5900.0,169.8718,170.0912,169.8119,169.9216,5900.0
2013-03-01 13:50:00,170.38,170.47,170.3,170.36,4000.0,169.9216,170.0114,169.8418,169.9017,4000.0
2013-03-01 14:00:00,170.59,171.29,170.49,171.21,11100.0,170.1311,170.8292,170.0313,170.7494,11100.0
2013-03-01 14:10:00,171.15,171.28,171.04,171.19,12200.0,170.6896,170.8192,170.5799,170.7295,12200.0
2013-03-01 14:20:00,171.28,171.46,171.16,171.32,14600.0,170.8192,170.9987,170.6995,170.8591,14600.0
2013-03-01 14:30:00,171.31,171.73,171.2,171.23,20000.0,170.8491,171.268,170.7394,170.7693,20000.0
2013-03-01 14:40:00,171.23,171.46,171.12,171.17,14300.0,170.7693,170.9987,170.6596,170.7095,14300.0
2013-03-01 14:50:00,171.13,171.13,170.51,170.54,13800.0,170.6696,170.6696,170.0513,170.0812,13800.0
2013-03-01 15:00:00,170.68,171.32,170.54,171.27,20400.0,170.2208,170.8591,170.0812,170.8092,20400.0
2013-03-01 15:10:00,171.33,171.51,171.26,171.46,21700.0,170.8691,171.0486,170.7993,170.9987,21700.0
2013-03-01 15:20:00,171.41,171.93,171.33,171.81,30400.0,170.9489,171.4675,170.8691,171.3478,30400.0
2013-03-01 15:30:00,171.74,171.92,171.71,171.79,25700.0,171.278,171.4575,171.2481,171.3278,25700.0
2013-03-01 15:40:00,171.76,171.93,171.6,171.86,33900.0,171.2979,171.4675,171.1384,171.3977,33900.0
2013-03-01 15:50:00,171.88,172.21,171.17,171.45,92400.0,171.4176,171.7467,170.7095,170.9888,92400.0
2013-03-04 09:30:00,171.35,172.8,170.71,171.12,26100.0,170.889,172.3351,170.2507,170.6596,26100.0
2013-03-04 09:40:00,171.11,172.64,171.01,172.63,30300.0,170.6497,172.1756,170.5499,172.1656,30300.0
2013-03-04 09:50:00,172.64,173.74,172.57,173.63,36000.0,172.1756,173.2726,172.1057,173.1629,36000.0
2013-03-04 10:00:00,173.46,174.25,173.31,173.96,35200.0,172.9933,173.7812,172.8437,173.492,35200.0
2013-03-04 10:10:00,174.09,174.09,172.93,173.3,43700.0,173.6217,173.6217,172.4648,172.8338,43700.0
2013-03-04 10:20:00,173.25,173.42,172.65,172.81,27300.0,172.7839,172.9535,172.1855,172.3451,27300.0
2013-03-04 10:30:00,172.77,173.43,172.65,173.0,18000.0,172.3052,172.9634,172.1855,172.5346,18000.0
2013-03-04 10:40:00,173.0,173.16,172.81,172.87,25800.0,172.5346,172.6942,172.3451,172.4049,25800.0
2013-03-04 10:50:00,172.84,173.02,172.14,172.24,37800.0,172.375,172.5545,171.6769,171.7766,37800.0
2013-03-04 11:00:00,172.24,172.39,171.81,171.82,10700.0,171.7766,171.9262,171.3478,171.3578,10700.0
2013-03-04 11:10:00,171.97,172.37,171.66,172.29,10600.0,171.5074,171.9063,171.1982,171.8265,10600.0
2013-03-04 11:20:00,172.3,172.39,172.0,172.17,10200.0,171.8365,171.9262,171.5373,171.7068,10200.0
2013-03-04 11:30:00,172.13,172.41,171.95,172.23,8300.0,171.6669,171.9462,171.4874,171.7667,8300.0
2013-03-04 11:40:00,172.2,172.26,172.02,172.13,10600.0,171.7367,171.7966,171.5572,171.6669,10600.0
2013-03-04 11:50:00,172.05,172.1,171.96,172.08,14600.0,171.5871,171.637,171.4974,171.6171,14600.0
2013-03-04 12:00:00,172.1,172.18,171.31,171.35,26700.0,171.637,171.7168,170.8491,170.889,26700.0
2013-03-04 12:10:00,171.32,171.32,170.54,170.79,8700.0,170.8591,170.8591,170.0812,170.3305,8700.0
2013-03-04 12:20:00,170.65,170.65,169.87,170.2,31200.0,170.1909,170.1909,169.413,169.7421,31200.0
2013-03-04 12:30:00,170.18,170.58,170.02,170.46,19700.0,169.7222,170.1211,169.5626,170.0014,19700.0
2013-03-04 12:40:00,170.51,170.82,170.36,170.61,30100.0,170.0513,170.3604,169.9017,170.151,30100.0
2013-03-04 12:50:00,170.68,170.8,170.55,170.79,4700.0,170.2208,170.3405,170.0912,170.3305,4700.0
2013-03-04 13:00:00,170.8,170.86,170.27,170.33,7200.0,170.3405,170.4003,169.8119,169.8718,7200.0
2013-03-04 13:10:00,170.34,170.69,170.28,170.63,5700.0,169.8817,170.2308,169.8219,170.171,5700.0
2013-03-04 13:20:00,170.63,171.42,170.63,171.37,5700.0,170.171,170.9588,170.171,170.909,5700.0
2013-03-04 13:30:00,171.54,171.94,171.54,171.94,5600.0,171.0785,171.4774,171.0785,171.4774,5600.0
2013-03-04 13:40:00,171.92,172.06,171.89,172.06,8900.0,171.4575,171.5971,171.4276,171.5971,8900.0
2013-03-04 13:50:00,172.0,172.4,171.96,172.09,18500.0,171.5373,171.9362,171.4974,171.627,18500.0
2013-03-04 14:00:00,172.05,172.19,171.74,171.81,5400.0,171.5871,171.7268,171.278,171.3478,5400.0
2013-03-04 14:10:00,171.83,171.88,170.9,170.9,6400.0,171.3677,171.4176,170.4402,170.4402,6400.0
2013-03-04 14:20:00,170.97,171.43,170.93,171.42,9900.0,170.51,170.9688,170.4702,170.9588,9900.0
2013-03-04 14:30:00,171.24,171.72,171.24,171.57,6100.0,170.7793,171.258,170.7793,171.1084,6100.0
2013-03-04 14:40:00,171.74,171.8,171.42,171.65,6900.0,171.278,171.3378,170.9588,171.1882,6900.0
2013-03-04 14:50:00,171.75,171.88,171.35,171.68,10400.0,171.2879,171.4176,170.889,171.2181,10400.0
2013-03-04 15:00:00,171.7,171.73,171.41,171.51,32000.0,171.2381,171.268,170.9489,171.0486,32000.0
2013-03-04 15:10:00,171.5,171.58,171.18,171.2,30000.0,171.0386,171.1184,170.7195,170.7394,30000.0
2013-03-04 15:20:00,171.21,171.62,171.18,171.43,13600.0,170.7494,171.1583,170.7195,170.9688,13600.0
2013-03-04 15:30:00,171.5,171.91,171.45,171.84,13200.0,171.0386,171.4475,170.9888,171.3777,13200.0
2013-03-04 15:40:00,171.88,172.47,171.81,172.47,26700.0,171.4176,172.006,171.3478,172.006,26700.0
2013-03-04 15:50:00,172.47,172.71,172.42,172.65,62800.0,172.006,172.2454,171.9561,172.1855,62800.0
2013-03-05 09:30:00,173.97,174.84,173.9,174.47,23300.0,173.502,174.3696,173.4322,174.0006,23300.0
2013-03-05 09:40:00,174.67,175.0,174.57,174.81,30600.0,174.2001,174.5292,174.1004,174.3397,30600.0
2013-03-05 09:50:00,174.84,175.16,174.6,174.92,19000.0,174.3696,174.6888,174.1303,174.4494,19000.0
2013-03-05 10:00:00,174.83,175.68,174.83,175.68,69000.0,174.3597,175.2074,174.3597,175.2074,69000.0
2013-03-05 10:10:00,175.74,175.88,175.0,175.0,52600.0,175.2672,175.4068,174.5292,174.5292,52600.0
2013-03-05 10:20:00,175.08,175.23,174.82,175.23,8100.0,174.609,174.7586,174.3497,174.7586,8100.0
2013-03-05 10:30:00,175.33,175.85,175.21,175.49,24000.0,174.8583,175.3769,174.7386,175.0179,24000.0
2013-03-05 10:40:00,175.63,175.64,175.24,175.34,25600.0,175.1575,175.1675,174.7686,174.8683,25600.0
2013-03-05 10:50:00,175.34,175.34,174.17,174.17,8900.0,174.8683,174.8683,173.7014,173.7014,8900.0
2013-03-05 11:00:00,174.1,174.17,172.81,173.3,22800.0,173.6316,173.7014,172.3451,172.8338,22800.0
2013-03-05 11:10:00,173.5,173.88,173.42,173.42,15700.0,173.0332,173.4122,172.9535,172.9535,15700.0
2013-03-05 11:20:00,173.53,173.88,172.27,172.59,33800.0,173.0632,173.4122,171.8065,172.1257,33800.0
2013-03-05 11:30:00,172.62,173.27,172.62,173.14,4700.0,172.1556,172.8039,172.1556,172.6742,4700.0
2013-03-05 11:40:00,173.14,173.73,173.14,173.73,8100.0,172.6742,173.2626,172.6742,173.2626,8100.0
2013-03-05 11:50:00,173.84,174.0,173.49,173.84,20300.0,173.3723,173.5319,173.0233,173.3723,20300.0
2013-03-05 12:00:00,173.92,173.95,173.66,173.8,25100.0,173.4521,173.482,173.1928,173.3324,25100.0
2013-03-05 12:10:00,173.75,174.06,173.7,173.95,6500.0,173.2826,173.5917,173.2327,173.482,6500.0
2013-03-05 12:20:00,173.96,174.29,173.96,174.19,8900.0,173.492,173.8211,173.492,173.7214,8900.0
2013-03-05 12:30:00,174.13,174.36,174.02,174.3,17500.0,173.6615,173.8909,173.5518,173.8311,17500.0
2013-03-05 12:40:00,174.3,174.39,173.8,173.88,8600.0,173.8311,173.9208,173.3324,173.4122,8600.0
2013-03-05 12:50:00,173.88,173.89,173.47,173.72,8900.0,173.4122,173.4222,173.0033,173.2526,8900.0
2013-03-05 13:00:00,173.72,174.04,173.68,173.81,3900.0,173.2526,173.5718,173.2128,173.3424,3900.0
2013-03-05 13:10:00,173.87,174.0,173.65,173.94,6000.0,173.4022,173.5319,173.1828,173.4721,6000.0
2013-03-05 13:20:00,174.0,174.28,173.79,173.79,14000.0,173.5319,173.8111,173.3225,173.3225,14000.0
2013-03-05 13:30:00,173.99,174.03,173.51,173.59,9300.0,173.5219,173.5618,173.0432,173.123,9300.0
2013-03-05 13:40:00,173.62,173.62,173.16,173.41,3700.0,173.1529,173.1529,172.6942,172.9435,3700.0
2013-03-05 13:50:00,173.31,173.38,172.94,173.14,8700.0,172.8437,172.9136,172.4747,172.6742,8700.0
2013-03-05 14:00:00,173.26,173.58,173.17,173.52,4900.0,172.7939,173.113,172.7041,173.0532,4900.0
2013-03-05 14:10:00,173.59,174.12,173.56,174.08,6400.0,173.123,173.6516,173.0931,173.6117,6400.0
2013-03-05 14:20:00,174.11,174.19,173.05,173.18,9300.0,173.6416,173.7214,172.5844,172.7141,9300.0
2013-03-05 14:30:00,173.05,173.37,172.88,173.2,8600.0,172.5844,172.9036,172.4149,172.734,8600.0
2013-03-05 14:40:00,173.23,173.51,173.13,173.45,8300.0,172.764,173.0432,172.6642,172.9834,8300.0
2013-03-05 14:50:00,173.39,173.43,173.04,173.43,12600.0,172.9235,172.9634,172.5745,172.9634,12600.0
2013-03-05 15:00:00,173.29,173.81,173.29,173.74,11100.0,172.8238,173.3424,172.8238,173.2726,11100.0
2013-03-05 15:10:00,173.7,174.14,173.61,174.0,13100.0,173.2327,173.6715,173.1429,173.5319,13100.0
2013-03-05 15:20:00,174.0,174.26,173.83,174.19,13200.0,173.5319,173.7912,173.3624,173.7214,13200.0
2013-03-05 15:30:00,174.18,174.62,174.06,174.48,15100.0,173.7114,174.1502,173.5917,174.0106,15100.0
2013-03-05 15:40:00,174.42,174.63,173.98,174.03,28600.0,173.9508,174.1602,173.5119,173.5618,28600.0
2013-03-05 15:50:00,174.07,174.71,174.02,174.64,57400.0,173.6017,174.24,173.5518,174.1702,57400.0
2013-03-06 09:30:00,175.3,175.3,173.27,175.02,16700.0,174.8284,174.8284,172.8039,174.5491,16700.0
2013-03-06 09:40:00,175.14,176.18,175.06,175.88,16300.0,174.6688,175.706,174.589,175.4068,16300.0
2013-03-06 09:50:00,176.0,176.18,175.54,175.91,7600.0,175.5265,175.706,175.0678,175.4368,7600.0
2013-03-06 10:00:00,176.15,176.35,175.8,175.85,15300.0,175.6761,175.8756,175.3271,175.3769,15300.0
2013-03-06 10:10:00,175.96,176.13,175.11,175.7,22300.0,175.4866,175.6562,174.6389,175.2273,22300.0
2013-03-06 10:20:00,175.7,176.37,175.52,176.35,13000.0,175.2273,175.8955,175.0478,175.8756,13000.0
2013-03-06 10:30:00,176.27,176.28,175.63,176.27,12700.0,175.7958,175.8058,175.1575,175.7958,12700.0
2013-03-06 10:40:00,176.17,176.2,175.9,175.92,11100.0,175.6961,175.726,175.4268,175.4467,11100.0
2013-03-06 10:50:00,175.91,175.95,175.52,175.6,10900.0,175.4368,175.4766,175.0478,175.1276,10900.0
2013-03-06 11:00:00,175.52,176.05,175.52,175.93,13500.0,175.0478,175.5764,175.0478,175.4567,13500.0
2013-03-06 11:10:00,175.93,176.01,175.55,175.8,17600.0,175.4567,175.5365,175.0777,175.3271,17600.0
2013-03-06 11:20:00,175.79,175.88,175.68,175.76,8200.0,175.3171,175.4068,175.2074,175.2872,8200.0
2013-03-06 11:30:00,175.76,176.13,175.76,176.05,7400.0,175.2872,175.6562,175.2872,175.5764,7400.0
2013-03-06 11:40:00,176.06,176.06,175.85,175.95,13200.0,175.5864,175.5864,175.3769,175.4766,13200.0
2013-03-06 11:50:00,176.02,176.03,175.21,175.44,7700.0,175.5465,175.5564,174.7386,174.968,7700.0
2013-03-06 12:00:00,175.45,175.45,174.58,174.58,5500.0,174.978,174.978,174.1103,174.1103,5500.0
2013-03-06 12:10:00,174.57,175.0,174.57,174.94,8200.0,174.1004,174.5292,174.1004,174.4694,8200.0
2013-03-06 12:20:00,175.0,175.0,174.68,174.81,6200.0,174.5292,174.5292,174.2101,174.3397,6200.0
2013-03-06 12:30:00,174.83,175.27,174.83,175.16,7900.0,174.3597,174.7985,174.3597,174.6888,7900.0
2013-03-06 12:40:00,175.17,175.43,175.06,175.43,7400.0,174.6987,174.958,174.589,174.958,7400.0
2013-03-06 12:50:00,175.41,175.54,175.02,175.05,5200.0,174.9381,175.0678,174.5491,174.5791,5200.0
2013-03-06 13:00:00,175.0,175.06,174.81,174.99,6000.0,174.5292,174.589,174.3397,174.5192,6000.0
2013-03-06 13:10:00,174.94,175.0,174.87,174.95,4500.0,174.4694,174.5292,174.3996,174.4793,4500.0
2013-03-06 13:20:00,174.97,175.0,174.81,174.88,6100.0,174.4993,174.5292,174.3397,174.4095,6100.0
2013-03-06 13:30:00,174.89,175.15,174.88,175.15,12500.0,174.4195,174.6788,174.4095,174.6788,12500.0
2013-03-06 13:40:00,175.27,175.47,174.95,174.98,11300.0,174.7985,174.9979,174.4793,174.5093,11300.0
2013-03-06 13:50:00,175.06,175.3,175.01,175.2,8400.0,174.589,174.8284,174.5392,174.7287,8400.0
2013-03-06 14:00:00,175.25,175.47,175.0,175.15,7800.0,174.7785,174.9979,174.5292,174.6788,7800.0
2013-03-06 14:10:00,175.19,175.2,174.82,174.89,9600.0,174.7187,174.7287,174.3497,174.4195,9600.0
2013-03-06 14:20:00,174.91,175.18,174.88,174.99,12900.0,174.4394,174.7087,174.4095,174.5192,12900.0
2013-03-06 14:30:00,175.03,175.17,174.96,175.16,11100.0,174.5591,174.6987,174.4893,174.6888,11100.0
2013-03-06 14:40:00,175.05,175.26,174.82,175.15,7900.0,174.5791,174.7885,174.3497,174.6788,7900.0
2013-03-06 14:50:00,175.2,175.2,174.8,174.93,14200.0,174.7287,174.7287,174.3297,174.4594,14200.0
2013-03-06 15:00:00,174.99,175.12,174.44,174.49,15600.0,174.5192,174.6489,173.9707,174.0206,15600.0
2013-03-06 15:10:00,174.48,174.54,174.01,174.01,11400.0,174.0106,174.0704,173.5419,173.5419,11400.0
2013-03-06 15:20:00,174.12,174.37,174.02,174.21,14600.0,173.6516,173.9009,173.5518,173.7413,14600.0
2013-03-06 15:30:00,174.18,174.18,173.9,174.01,17800.0,173.7114,173.7114,173.4322,173.5419,17800.0
2013-03-06 15:40:00,174.03,174.31,174.03,174.21,20000.0,173.5618,173.8411,173.5618,173.7413,20000.0
2013-03-06 15:50:00,174.27,174.63,174.13,174.51,62600.0,173.8012,174.1602,173.6615,174.0405,62600.0
2013-03-07 09:30:00,174.9,175.58,174.01,174.63,32800.0,174.4295,175.1076,173.5419,174.1602,32800.0
2013-03-07 09:40:00,174.44,174.59,172.84,173.83,71900.0,173.9707,174.1203,172.375,173.3624,71900.0
2013-03-07 09:50:00,174.02,174.84,173.02,174.84,39800.0,173.5518,174.3696,172.5545,174.3696,39800.0
2013-03-07 10:00:00,174.83,174.85,174.15,174.85,5000.0,174.3597,174.3796,173.6815,174.3796,5000.0
2013-03-07 10:10:00,174.85,175.0,173.0,173.36,35300.0,174.3796,174.5292,172.5346,172.8936,35300.0
2013-03-07 10:20:00,173.37,174.36,173.37,174.36,4500.0,172.9036,173.8909,172.9036,173.8909,4500.0
2013-03-07 10:30:00,174.47,174.66,173.97,173.97,6800.0,174.0006,174.1901,173.502,173.502,6800.0
2013-03-07 10:40:00,173.78,174.41,173.72,174.0,6700.0,173.3125,173.9408,173.2526,173.5319,6700.0
2013-03-07 10:50:00,173.9,173.9,173.52,173.63,6200.0,173.4322,173.4322,173.0532,173.1629,6200.0
2013-03-07 11:00:00,173.56,173.58,172.59,172.64,14200.0,173.0931,173.113,172.1257,172.1756,14200.0
2013-03-07 11:10:00,172.5,172.83,171.89,172.01,11200.0,172.0359,172.365,171.4276,171.5472,11200.0
2013-03-07 11:20:00,172.13,172.24,171.68,171.74,11400.0,171.6669,171.7766,171.2181,171.278,11400.0
2013-03-07 11:30:00,171.78,172.54,171.76,172.54,9000.0,171.3179,172.0758,171.2979,172.0758,9000.0
2013-03-07 11:40:00,172.6,172.86,172.31,172.31,7600.0,172.1357,172.395,171.8464,171.8464,7600.0
2013-03-07 11:50:00,172.21,172.66,172.03,172.05,6700.0,171.7467,172.1955,171.5672,171.5871,6700.0
2013-03-07 12:00:00,172.07,172.09,171.67,171.69,10700.0,171.6071,171.627,171.2082,171.2281,10700.0
2013-03-07 12:10:00,171.69,171.75,171.55,171.6,5500.0,171.2281,171.2879,171.0885,171.1384,5500.0
2013-03-07 12:20:00,171.55,172.12,171.55,172.03,9200.0,171.0885,171.657,171.0885,171.5672,9200.0
2013-03-07 12:30:00,171.88,171.92,171.5,171.75,4400.0,171.4176,171.4575,171.0386,171.2879,4400.0
2013-03-07 12:40:00,171.89,172.02,171.71,171.92,5400.0,171.4276,171.5572,171.2481,171.4575,5400.0
2013-03-07 12:50:00,172.03,172.43,172.03,172.31,5400.0,171.5672,171.9661,171.5672,171.8464,5400.0
2013-03-07 13:00:00,172.21,172.26,172.08,172.17,3600.0,171.7467,171.7966,171.6171,171.7068,3600.0
2013-03-07 13:10:00,172.17,172.69,172.17,172.62,4100.0,171.7068,172.2254,171.7068,172.1556,4100.0
2013-03-07 13:20:00,172.44,172.52,172.07,172.07,4300.0,171.9761,172.0559,171.6071,171.6071,4300.0
2013-03-07 13:30:00,171.95,172.09,171.76,171.91,4400.0,171.4874,171.627,171.2979,171.4475,4400.0
2013-03-07 13:40:00,171.88,172.51,171.88,172.36,6200.0,171.4176,172.0459,171.4176,171.8963,6200.0
2013-03-07 13:50:00,172.4,172.5,172.02,172.38,7400.0,171.9362,172.0359,171.5572,171.9163,7400.0
2013-03-07 14:00:00,172.37,172.53,171.93,171.99,6600.0,171.9063,172.0658,171.4675,171.5273,6600.0
2013-03-07 14:10:00,172.02,172.56,171.89,172.5,16600.0,171.5572,172.0958,171.4276,172.0359,16600.0
2013-03-07 14:20:00,172.5,172.54,172.3,172.34,7600.0,172.0359,172.0758,171.8365,171.8764,7600.0
2013-03-07 14:30:00,172.32,172.32,172.12,172.22,7100.0,171.8564,171.8564,171.657,171.7567,7100.0
2013-03-07 14:40:00,172.16,172.27,171.88,171.95,13700.0,171.6968,171.8065,171.4176,171.4874,13700.0
2013-03-07 14:50:00,171.94,172.19,171.76,172.08,7900.0,171.4774,171.7268,171.2979,171.6171,7900.0
2013-03-07 15:00:00,172.12,172.29,172.06,172.07,14600.0,171.657,171.8265,171.5971,171.6071,14600.0
2013-03-07 15:10:00,172.14,172.2,171.85,172.15,21100.0,171.6769,171.7367,171.3877,171.6869,21100.0
2013-03-07 15:20:00,172.17,172.22,171.97,171.98,12100.0,171.7068,171.7567,171.5074,171.5173,12100.0
2013-03-07 15:30:00,172.08,172.19,171.95,172.12,13400.0,171.6171,171.7268,171.4874,171.657,13400.0
2013-03-07 15:40:00,171.99,172.09,171.77,171.97,24100.0,171.5273,171.627,171.3079,171.5074,24100.0
2013-03-07 15:50:00,171.95,172.14,171.77,172.08,41800.0,171.4874,171.6769,171.3079,171.6171,41800.0
2013-03-08 09:30:00,173.13,174.17,172.38,172.45,8300.0,172.6642,173.7014,171.9163,171.9861,8300.0
2013-03-08 09:40:00,172.29,172.29,170.57,170.69,14900.0,171.8265,171.8265,170.1111,170.2308,14900.0
2013-03-08 09:50:00,170.65,171.29,170.65,171.01,13800.0,170.1909,170.8292,170.1909,170.5499,13800.0
2013-03-08 10:00:00,171.35,171.35,170.06,170.4,20300.0,170.889,170.889,169.6025,169.9416,20300.0
2013-03-08 10:10:00,170.24,170.4,169.44,169.99,15300.0,169.782,169.9416,168.9842,169.5327,15300.0
2013-03-08 10:20:00,170.06,170.36,169.93,170.27,32900.0,169.6025,169.9017,169.4728,169.8119,32900.0
2013-03-08 10:30:00,170.24,170.56,170.17,170.34,4200.0,169.782,170.1011,169.7122,169.8817,4200.0
2013-03-08 10:40:00,170.42,170.61,170.34,170.61,7300.0,169.9615,170.151,169.8817,170.151,7300.0
2013-03-08 10:50:00,170.76,170.91,170.61,170.63,3500.0,170.3006,170.4502,170.151,170.171,3500.0
2013-03-08 11:00:00,170.71,171.06,170.37,171.06,32400.0,170.2507,170.5998,169.9117,170.5998,32400.0
2013-03-08 11:10:00,170.89,171.11,170.59,170.91,21900.0,170.4303,170.6497,170.1311,170.4502,21900.0
2013-03-08 11:20:00,170.84,171.05,170.55,170.73,8300.0,170.3804,170.5898,170.0912,170.2707,8300.0
2013-03-08 11:30:00,170.79,171.16,170.63,170.63,3200.0,170.3305,170.6995,170.171,170.171,3200.0
2013-03-08 11:40:00,170.6,171.06,170.58,171.0,6400.0,170.141,170.5998,170.1211,170.54,6400.0
2013-03-08 11:50:00,170.95,170.96,170.37,170.52,3300.0,170.4901,170.5001,169.9117,170.0613,3300.0
2013-03-08 12:00:00,170.53,171.03,170.53,170.94,3500.0,170.0712,170.5699,170.0712,170.4801,3500.0
2013-03-08 12:10:00,170.91,171.13,170.74,171.07,17400.0,170.4502,170.6696,170.2807,170.6098,17400.0
2013-03-08 12:20:00,170.9,171.37,170.89,171.25,6600.0,170.4402,170.909,170.4303,170.7893,6600.0
2013-03-08 12:30:00,171.19,171.4,170.71,170.89,16800.0,170.7295,170.9389,170.2507,170.4303,16800.0
2013-03-08 12:40:00,170.98,171.2,170.71,170.99,4300.0,170.52,170.7394,170.2507,170.53,4300.0
2013-03-08 12:50:00,171.08,171.53,171.04,171.45,14500.0,170.6197,171.0685,170.5799,170.9888,14500.0
2013-03-08 13:00:00,171.47,171.56,171.3,171.47,8100.0,171.0087,171.0985,170.8392,171.0087,8100.0
2013-03-08 13:10:00,171.62,171.62,171.41,171.6,2500.0,171.1583,171.1583,170.9489,171.1384,2500.0
2013-03-08 13:20:00,171.43,171.69,171.34,171.57,4800.0,170.9688,171.2281,170.879,171.1084,4800.0
2013-03-08 13:30:00,171.44,172.0,171.44,172.0,6800.0,170.9788,171.5373,170.9788,171.5373,6800.0
2013-03-08 13:40:00,172.02,172.1,171.65,171.65,3000.0,171.5572,171.637,171.1882,171.1882,3000.0
2013-03-08 13:50:00,171.68,172.09,171.68,172.03,9400.0,171.2181,171.627,171.2181,171.5672,9400.0
2013-03-08 14:00:00,171.95,172.58,171.95,172.3,12100.0,171.4874,172.1157,171.4874,171.8365,12100.0
2013-03-08 14:10:00,172.29,172.53,172.28,172.52,8100.0,171.8265,172.0658,171.8165,172.0559,8100.0
2013-03-08 14:20:00,172.46,172.62,172.31,172.43,7500.0,171.996,172.1556,171.8464,171.9661,7500.0
2013-03-08 14:30:00,172.6,172.73,172.5,172.67,3400.0,172.1357,172.2653,172.0359,172.2055,3400.0
2013-03-08 14:40:00,172.68,172.8,172.59,172.68,4900.0,172.2154,172.3351,172.1257,172.2154,4900.0
2013-03-08 14:50:00,172.75,172.86,172.64,172.83,6400.0,172.2853,172.395,172.1756,172.365,6400.0
2013-03-08 15:00:00,172.92,173.16,172.81,172.92,7000.0,172.4548,172.6942,172.3451,172.4548,7000.0
2013-03-08 15:10:00,172.89,173.2,172.89,172.97,8900.0,172.4249,172.734,172.4249,172.5047,8900.0
2013-03-08 15:20:00,172.96,173.23,172.96,173.11,18900.0,172.4947,172.764,172.4947,172.6443,18900.0
2013-03-08 15:30:00,172.89,172.93,172.66,172.83,12800.0,172.4249,172.4648,172.1955,172.365,12800.0
2013-03-08 15:40:00,172.99,173.2,172.76,172.86,8000.0,172.5246,172.734,172.2952,172.395,8000.0
2013-03-08 15:50:00,172.86,172.98,172.67,172.94,33000.0,172.395,172.5146,172.2055,172.4747,33000.0
2013-03-11 09:30:00,172.91,172.91,172.11,172.28,10600.0,172.4448,172.4448,171.647,171.8165,10600.0
2013-03-11 09:40:00,172.16,172.67,171.82,172.4,5200.0,171.6968,172.2055,171.3578,171.9362,5200.0
2013-03-11 09:50:00,172.8,173.1,172.39,172.48,8600.0,172.3351,172.6343,171.9262,172.016,8600.0
2013-03-11 10:00:00,172.54,172.84,172.5,172.82,1800.0,172.0758,172.375,172.0359,172.3551,1800.0
2013-03-11 10:10:00,172.87,172.89,171.29,171.4,4700.0,172.4049,172.4249,170.8292,170.9389,4700.0
2013-03-11 10:20:00,171.81,172.09,171.38,171.65,9400.0,171.3478,171.627,170.9189,171.1882,9400.0
2013-03-11 10:30:00,171.7,172.42,171.42,172.31,17600.0,171.2381,171.9561,170.9588,171.8464,17600.0
2013-03-11 10:40:00,172.41,172.82,172.25,172.25,7000.0,171.9462,172.3551,171.7866,171.7866,7000.0
2013-03-11 10:50:00,172.25,172.36,171.93,172.36,5800.0,171.7866,171.8963,171.4675,171.8963,5800.0
2013-03-11 11:00:00,172.25,172.35,171.89,171.89,10300.0,171.7866,171.8863,171.4276,171.4276,10300.0
2013-03-11 11:10:00,171.83,172.34,171.7,171.87,4100.0,171.3677,171.8764,171.2381,171.4076,4100.0
2013-03-11 11:20:00,171.97,171.97,171.7,171.72,6200.0,171.5074,171.5074,171.2381,171.258,6200.0
2013-03-11 11:30:00,171.9,171.99,171.61,171.63,4500.0,171.4375,171.5273,171.1483,171.1683,4500.0
2013-03-11 11:40:00,171.73,172.03,171.67,171.96,2900.0,171.268,171.5672,171.2082,171.4974,2900.0
2013-03-11 11:50:00,171.96,172.01,171.64,171.79,3600.0,171.4974,171.5472,171.1782,171.3278,3600.0
2013-03-11 12:00:00,171.72,172.07,171.66,172.01,7800.0,171.258,171.6071,171.1982,171.5472,7800.0
2013-03-11 12:10:00,171.9,172.12,171.77,171.87,5600.0,171.4375,171.657,171.3079,171.4076,5600.0
2013-03-11 12:20:00,171.93,171.99,171.82,171.99,2800.0,171.4675,171.5273,171.3578,171.5273,2800.0
2013-03-11 12:30:00,172.08,172.08,171.54,171.57,2300.0,171.6171,171.6171,171.0785,171.1084,2300.0
2013-03-11 12:40:00,171.5,171.5,171.13,171.45,5800.0,171.0386,171.0386,170.6696,170.9888,5800.0
2013-03-11 12:50:00,171.52,171.75,171.44,171.75,1200.0,171.0586,171.2879,170.9788,171.2879,1200.0
2013-03-11 13:00:00,171.62,171.66,171.44,171.46,2700.0,171.1583,171.1982,170.9788,170.9987,2700.0
2013-03-11 13:10:00,171.59,171.91,171.52,171.82,4700.0,171.1284,171.4475,171.0586,171.3578,4700.0
2013-03-11 13:20:00,171.74,171.78,171.71,171.77,1800.0,171.278,171.3179,171.2481,171.3079,1800.0
2013-03-11 13:30:00,171.84,171.92,171.34,171.35,10800.0,171.3777,171.4575,170.879,170.889,10800.0
2013-03-11 13:40:00,171.26,171.37,170.97,170.97,19300.0,170.7993,170.909,170.51,170.51,19300.0
2013-03-11 13:50:00,171.15,171.27,171.0,171.25,6500.0,170.6896,170.8092,170.54,170.7893,6500.0
2013-03-11 14:00:00,171.2,171.23,171.0,171.06,4100.0,170.7394,170.7693,170.54,170.5998,4100.0
2013-03-11 14:10:00,171.21,171.29,171.15,171.16,3300.0,170.7494,170.8292,170.6896,170.6995,3300.0
2013-03-11 14:20:00,171.2,171.34,171.08,171.1,2000.0,170.7394,170.879,170.6197,170.6397,2000.0
2013-03-11 14:30:00,171.05,171.22,171.0,171.2,3500.0,170.5898,170.7594,170.54,170.7394,3500.0
2013-03-11 14:40:00,171.21,171.53,171.09,171.44,4300.0,170.7494,171.0685,170.6297,170.9788,4300.0
2013-03-11 14:50:00,171.31,171.31,170.98,171.08,3600.0,170.8491,170.8491,170.52,170.6197,3600.0
2013-03-11 15:00:00,171.0,171.12,170.87,171.04,8300.0,170.54,170.6596,170.4103,170.5799,8300.0
2013-03-11 15:10:00,171.01,171.13,170.95,171.13,5600.0,170.5499,170.6696,170.4901,170.6696,5600.0
2013-03-11 15:20:00,171.21,171.31,171.02,171.05,5000.0,170.7494,170.8491,170.5599,170.5898,5000.0
2013-03-11 15:30:00,171.02,171.17,170.95,170.99,9800.0,170.5599,170.7095,170.4901,170.53,9800.0
2013-03-11 15:40:00,171.05,171.35,170.81,171.23,21500.0,170.5898,170.889,170.3505,170.7693,21500.0
2013-03-11 15:50:00,171.24,171.75,171.21,171.75,26100.0,170.7793,171.2879,170.7494,171.2879,26100.0
2013-03-12 09:30:00,171.47,171.72,170.76,170.76,10800.0,171.0087,171.258,170.3006,170.3006,10800.0
2013-03-12 09:40:00,170.65,171.28,170.25,170.69,8500.0,170.1909,170.8192,169.792,170.2308,8500.0
2013-03-12 09:50:00,170.76,171.1,170.47,170.91,16200.0,170.3006,170.6397,170.0114,170.4502,16200.0
2013-03-12 10:00:00,171.1,171.56,170.54,170.7,9300.0,170.6397,171.0985,170.0812,170.2408,9300.0
2013-03-12 10:10:00,170.59,170.69,169.83,169.94,7500.0,170.1311,170.2308,169.3731,169.4828,7500.0
2013-03-12 10:20:00,169.83,169.99,169.09,169.15,16500.0,169.3731,169.5327,168.6351,168.6949,16500.0
2013-03-12 10:30:00,169.23,169.58,169.14,169.42,10100.0,168.7747,169.1238,168.685,168.9642,10100.0
2013-03-12 10:40:00,169.37,169.38,169.01,169.35,5800.0,168.9143,168.9243,168.5553,168.8944,5800.0
2013-03-12 10:50:00,169.32,169.47,169.14,169.25,7200.0,168.8645,169.0141,168.685,168.7947,7200.0
2013-03-12 11:00:00,169.32,169.44,168.83,169.02,13900.0,168.8645,168.9842,168.3758,168.5653,13900.0
2013-03-12 11:10:00,169.05,169.12,168.75,169.02,6400.0,168.5952,168.665,168.296,168.5653,6400.0
2013-03-12 11:20:00,169.02,169.04,168.52,168.52,13600.0,168.5653,168.5852,168.0666,168.0666,13600.0
2013-03-12 11:30:00,168.57,169.38,168.52,168.92,20300.0,168.1165,168.9243,168.0666,168.4656,20300.0
2013-03-12 11:40:00,168.9,169.56,168.89,169.37,10500.0,168.4456,169.1038,168.4356,168.9143,10500.0
2013-03-12 11:50:00,169.46,169.6,169.17,169.28,18200.0,169.0041,169.1437,168.7149,168.8246,18200.0
2013-03-12 12:00:00,169.32,169.6,169.21,169.58,9300.0,168.8645,169.1437,168.7548,169.1238,9300.0
2013-03-12 12:10:00,169.6,169.81,169.23,169.65,7400.0,169.1437,169.3532,168.7747,169.1936,7400.0
2013-03-12 12:20:00,169.55,169.84,169.55,169.8,3500.0,169.0939,169.3831,169.0939,169.3432,3500.0
2013-03-12 12:30:00,169.71,169.89,169.66,169.66,5600.0,169.2534,169.433,169.2036,169.2036,5600.0
2013-03-12 12:40:00,169.69,170.01,169.69,170.01,3100.0,169.2335,169.5526,169.2335,169.5526,3100.0
2013-03-12 12:50:00,169.99,170.38,169.73,170.23,7100.0,169.5327,169.9216,169.2734,169.772,7100.0
2013-03-12 13:00:00,170.22,170.33,170.1,170.22,3200.0,169.7621,169.8718,169.6424,169.7621,3200.0
2013-03-12 13:10:00,170.12,170.31,170.03,170.22,6100.0,169.6623,169.8518,169.5726,169.7621,6100.0
2013-03-12 13:20:00,170.26,170.32,169.99,170.09,7700.0,169.802,169.8618,169.5327,169.6324,7700.0
2013-03-12 13:30:00,170.16,170.23,170.09,170.1,4000.0,169.7022,169.772,169.6324,169.6424,4000.0
2013-03-12 13:40:00,170.06,170.4,169.95,170.31,6700.0,169.6025,169.9416,169.4928,169.8518,6700.0
2013-03-12 13:50:00,170.38,170.62,170.2,170.32,11700.0,169.9216,170.161,169.7421,169.8618,11700.0
2013-03-12 14:00:00,170.45,170.64,170.45,170.59,8700.0,169.9914,170.1809,169.9914,170.1311,8700.0
2013-03-12 14:10:00,170.56,170.76,170.52,170.69,14300.0,170.1011,170.3006,170.0613,170.2308,14300.0
2013-03-12 14:20:00,170.62,170.73,170.53,170.67,5900.0,170.161,170.2707,170.0712,170.2109,5900.0
2013-03-12 14:30:00,170.74,170.77,170.45,170.56,9700.0,170.2807,170.3106,169.9914,170.1011,9700.0
2013-03-12 14:40:00,170.6,170.91,170.54,170.76,6100.0,170.141,170.4502,170.0812,170.3006,6100.0
2013-03-12 14:50:00,170.68,171.11,170.67,170.9,10900.0,170.2208,170.6497,170.2109,170.4402,10900.0
2013-03-12 15:00:00,170.85,171.33,170.85,171.1,14500.0,170.3904,170.8691,170.3904,170.6397,14500.0
2013-03-12 15:10:00,171.18,171.5,171.13,171.22,10500.0,170.7195,171.0386,170.6696,170.7594,10500.0
2013-03-12 15:20:00,171.22,171.97,171.09,171.94,27700.0,170.7594,171.5074,170.6297,171.4774,27700.0
2013-03-12 15:30:00,171.92,172.3,171.92,172.12,28100.0,171.4575,171.8365,171.4575,171.657,28100.0
2013-03-12 15:40:00,172.13,172.28,171.96,172.27,14900.0,171.6669,171.8165,171.4974,171.8065,14900.0
2013-03-12 15:50:00,172.24,172.32,171.93,172.24,29700.0,171.7766,171.8564,171.4675,171.7766,29700.0
2013-03-13 09:30:00,172.45,172.45,171.06,171.78,14200.0,171.9861,171.9861,170.5998,171.3179,14200.0
2013-03-13 09:40:00,171.71,172.79,171.62,172.77,18300.0,171.2481,172.3251,171.1583,172.3052,18300.0
2013-03-13 09:50:00,172.58,173.56,172.52,173.44,20800.0,172.1157,173.0931,172.0559,172.9734,20800.0
2013-03-13 10:00:00,173.62,174.3,173.18,174.1,34700.0,173.1529,173.8311,172.7141,173.6316,34700.0
2013-03-13 10:10:00,174.21,174.3,173.34,173.9,15000.0,173.7413,173.8311,172.8737,173.4322,15000.0
2013-03-13 10:20:00,173.91,174.1,173.74,174.06,6500.0,173.4421,173.6316,173.2726,173.5917,6500.0
2013-03-13 10:30:00,173.91,174.22,173.69,174.22,7300.0,173.4421,173.7513,173.2227,173.7513,7300.0
2013-03-13 10:40:00,174.19,174.95,174.12,174.94,26900.0,173.7214,174.4793,173.6516,174.4694,26900.0
2013-03-13 10:50:00,174.83,174.95,174.69,174.7,8900.0,174.3597,174.4793,174.22,174.23,8900.0
2013-03-13 11:00:00,174.78,174.94,174.68,174.89,8300.0,174.3098,174.4694,174.2101,174.4195,8300.0
2013-03-13 11:10:00,174.9,175.15,174.64,174.66,26000.0,174.4295,174.6788,174.1702,174.1901,26000.0
2013-03-13 11:20:00,174.7,175.16,174.67,174.84,12600.0,174.23,174.6888,174.2001,174.3696,12600.0
2013-03-13 11:30:00,174.91,174.96,174.5,174.55,12000.0,174.4394,174.4893,174.0305,174.0804,12000.0
2013-03-13 11:40:00,174.61,174.74,174.56,174.67,3800.0,174.1403,174.2699,174.0904,174.2001,3800.0
2013-03-13 11:50:00,174.55,174.84,174.48,174.71,8600.0,174.0804,174.3696,174.0106,174.24,8600.0
2013-03-13 12:00:00,174.68,175.03,174.62,175.01,6500.0,174.2101,174.5591,174.1502,174.5392,6500.0
2013-03-13 12:10:00,174.91,175.0,174.47,174.63,41100.0,174.4394,174.5292,174.0006,174.1602,41100.0
2013-03-13 12:20:00,174.7,174.75,174.4,174.63,16800.0,174.23,174.2799,173.9308,174.1602,16800.0
2013-03-13 12:30:00,174.47,174.82,174.09,174.72,8200.0,174.0006,174.3497,173.6217,174.25,8200.0
2013-03-13 12:40:00,174.78,174.8,174.61,174.79,4500.0,174.3098,174.3297,174.1403,174.3198,4500.0
2013-03-13 12:50:00,174.8,174.96,174.31,174.43,18400.0,174.3297,174.4893,173.8411,173.9607,18400.0
2013-03-13 13:00:00,174.43,174.67,174.43,174.67,4200.0,173.9607,174.2001,173.9607,174.2001,4200.0
2013-03-13 13:10:00,174.62,174.78,173.9,173.98,20900.0,174.1502,174.3098,173.4322,173.5119,20900.0
2013-03-13 13:20:00,173.92,174.08,173.9,173.9,3000.0,173.4521,173.6117,173.4322,173.4322,3000.0
2013-03-13 13:30:00,173.9,173.99,173.78,173.95,3600.0,173.4322,173.5219,173.3125,173.482,3600.0
2013-03-13 13:40:00,173.99,174.15,173.83,174.08,5800.0,173.5219,173.6815,173.3624,173.6117,5800.0
2013-03-13 13:50:00,174.08,174.27,174.07,174.07,4700.0,173.6117,173.8012,173.6017,173.6017,4700.0
2013-03-13 14:00:00,174.12,174.14,173.77,173.92,3500.0,173.6516,173.6715,173.3025,173.4521,3500.0
2013-03-13 14:10:00,173.85,173.85,173.61,173.61,2900.0,173.3823,173.3823,173.1429,173.1429,2900.0
2013-03-13 14:20:00,173.7,173.89,173.6,173.86,7100.0,173.2327,173.4222,173.133,173.3923,7100.0
2013-03-13 14:30:00,173.74,173.89,173.52,173.54,6100.0,173.2726,173.4222,173.0532,173.0731,6100.0
2013-03-13 14:40:00,173.52,173.73,173.52,173.69,4200.0,173.0532,173.2626,173.0532,173.2227,4200.0
2013-03-13 14:50:00,173.72,173.78,173.0,173.54,12800.0,173.2526,173.3125,172.5346,173.0731,12800.0
2013-03-13 15:00:00,173.54,173.56,173.11,173.11,9300.0,173.0731,173.0931,172.6443,172.6443,9300.0
2013-03-13 15:10:00,173.1,173.26,172.71,172.71,16200.0,172.6343,172.7939,172.2454,172.2454,16200.0
2013-03-13 15:20:00,172.67,173.0,172.67,172.98,7500.0,172.2055,172.5346,172.2055,172.5146,7500.0
2013-03-13 15:30:00,172.94,173.05,172.78,173.05,11700.0,172.4747,172.5844,172.3152,172.5844,11700.0
2013-03-13 15:40:00,172.96,173.04,172.79,172.81,14500.0,172.4947,172.5745,172.3251,172.3451,14500.0
2013-03-13 15:50:00,172.88,172.94,172.71,172.76,19800.0,172.4149,172.4747,172.2454,172.2952,19800.0
2013-03-14 09:30:00,173.72,174.57,173.49,173.49,15500.0,173.2526,174.1004,173.0233,173.0233,15500.0
2013-03-14 09:40:00,173.72,173.92,172.55,173.29,13500.0,173.2526,173.4521,172.0858,172.8238,13500.0
2013-03-14 09:50:00,173.28,173.5,172.95,173.47,5900.0,172.8138,173.0332,172.4847,173.0033,5900.0
2013-03-14 10:00:00,173.57,173.75,173.01,173.1,10700.0,173.1031,173.2826,172.5446,172.6343,10700.0
2013-03-14 10:10:00,173.02,173.13,172.52,172.59,12000.0,172.5545,172.6642,172.0559,172.1257,12000.0
2013-03-14 10:20:00,172.63,173.21,172.62,173.17,5800.0,172.1656,172.744,172.1556,172.7041,5800.0
2013-03-14 10:30:00,173.09,173.33,172.94,173.25,5700.0,172.6243,172.8637,172.4747,172.7839,5700.0
2013-03-14 10:40:00,173.29,173.32,172.97,173.18,3500.0,172.8238,172.8537,172.5047,172.7141,3500.0
2013-03-14 10:50:00,173.22,173.43,173.15,173.42,7200.0,172.754,172.9634,172.6842,172.9535,7200.0
2013-03-14 11:00:00,173.5,173.54,172.96,172.96,4500.0,173.0332,173.0731,172.4947,172.4947,4500.0
2013-03-14 11:10:00,172.86,173.41,172.86,173.01,7600.0,172.395,172.9435,172.395,172.5446,7600.0
2013-03-14 11:20:00,173.08,173.28,172.92,172.92,4200.0,172.6144,172.8138,172.4548,172.4548,4200.0
2013-03-14 11:30:00,172.86,173.08,172.83,173.08,2800.0,172.395,172.6144,172.365,172.6144,2800.0
2013-03-14 11:40:00,173.09,173.29,172.73,172.73,4100.0,172.6243,172.8238,172.2653,172.2653,4100.0
2013-03-14 11:50:00,172.9,172.9,172.34,172.34,5800.0,172.4349,172.4349,171.8764,171.8764,5800.0
2013-03-14 12:00:00,172.34,172.51,172.02,172.02,7400.0,171.8764,172.0459,171.5572,171.5572,7400.0
2013-03-14 12:10:00,172.06,172.43,172.06,172.43,3800.0,171.5971,171.9661,171.5971,171.9661,3800.0
2013-03-14 12:20:00,172.44,172.66,172.25,172.64,4500.0,171.9761,172.1955,171.7866,172.1756,4500.0
2013-03-14 12:30:00,172.59,172.75,172.5,172.75,5200.0,172.1257,172.2853,172.0359,172.2853,5200.0
2013-03-14 12:40:00,172.64,172.64,172.33,172.35,6200.0,172.1756,172.1756,171.8664,171.8863,6200.0
2013-03-14 12:50:00,172.33,172.47,172.2,172.47,4200.0,171.8664,172.006,171.7367,172.006,4200.0
2013-03-14 13:00:00,172.45,172.66,172.43,172.66,4400.0,171.9861,172.1955,171.9661,172.1955,4400.0
2013-03-14 13:10:00,172.67,172.82,172.46,172.47,6200.0,172.2055,172.3551,171.996,172.006,6200.0
2013-03-14 13:20:00,172.53,172.65,172.33,172.33,5300.0,172.0658,172.1855,171.8664,171.8664,5300.0
2013-03-14 13:30:00,172.37,172.44,172.14,172.2,3100.0,171.9063,171.9761,171.6769,171.7367,3100.0
2013-03-14 13:40:00,172.08,172.48,172.02,172.48,6300.0,171.6171,172.016,171.5572,172.016,6300.0
2013-03-14 13:50:00,172.38,172.44,172.05,172.22,6500.0,171.9163,171.9761,171.5871,171.7567,6500.0
2013-03-14 14:00:00,172.28,172.57,172.24,172.45,2900.0,171.8165,172.1057,171.7766,171.9861,2900.0
2013-03-14 14:10:00,172.43,172.45,172.11,172.22,4400.0,171.9661,171.9861,171.647,171.7567,4400.0
2013-03-14 14:20:00,172.31,172.48,172.3,172.34,5000.0,171.8464,172.016,171.8365,171.8764,5000.0
2013-03-14 14:30:00,172.33,172.61,172.32,172.58,2500.0,171.8664,172.1456,171.8564,172.1157,2500.0
2013-03-14 14:40:00,172.61,172.66,172.02,172.06,16000.0,172.1456,172.1955,171.5572,171.5971,16000.0
2013-03-14 14:50:00,172.06,172.32,172.06,172.32,2900.0,171.5971,171.8564,171.5971,171.8564,2900.0
2013-03-14 15:00:00,172.17,172.17,171.65,171.78,11700.0,171.7068,171.7068,171.1882,171.3179,11700.0
2013-03-14 15:10:00,171.9,172.15,171.78,172.04,6600.0,171.4375,171.6869,171.3179,171.5772,6600.0
2013-03-14 15:20:00,172.17,172.23,171.8,171.8,18300.0,171.7068,171.7667,171.3378,171.3378,18300.0
2013-03-14 15:30:00,171.83,171.96,171.41,171.58,23700.0,171.3677,171.4974,170.9489,171.1184,23700.0
2013-03-14 15:40:00,171.57,171.66,171.0,171.11,42500.0,171.1084,171.1982,170.54,170.6497,42500.0
2013-03-14 15:50:00,171.12,171.93,171.12,171.93,32400.0,170.6596,171.4675,170.6596,171.4675,32400.0
2013-03-15 09:30:00,171.46,172.23,170.93,171.37,196600.0,170.9987,171.7667,170.4702,170.909,196600.0
2013-03-15 09:40:00,171.31,172.16,171.31,172.15,18400.0,170.8491,171.6968,170.8491,171.6869,18400.0
2013-03-15 09:50:00,172.21,173.14,172.13,172.24,25900.0,171.7467,172.6742,171.6669,171.7766,25900.0
2013-03-15 10:00:00,172.15,172.79,171.96,172.05,9600.0,171.6869,172.3251,171.4974,171.5871,9600.0
2013-03-15 10:10:00,171.95,172.06,171.55,171.97,13700.0,171.4874,171.5971,171.0885,171.5074,13700.0
2013-03-15 10:20:00,172.02,172.02,171.42,171.78,20500.0,171.5572,171.5572,170.9588,171.3179,20500.0
2013-03-15 10:30:00,171.78,171.78,171.05,171.12,2700.0,171.3179,171.3179,170.5898,170.6596,2700.0
2013-03-15 10:40:00,171.11,171.25,170.49,170.7,3600.0,170.6497,170.7893,170.0313,170.2408,3600.0
2013-03-15 10:50:00,170.37,170.66,170.02,170.66,13000.0,169.9117,170.2009,169.5626,170.2009,13000.0
2013-03-15 11:00:00,170.66,170.67,170.4,170.62,8200.0,170.2009,170.2109,169.9416,170.161,8200.0
2013-03-15 11:10:00,170.56,171.45,170.4,171.44,34000.0,170.1011,170.9888,169.9416,170.9788,34000.0
2013-03-15 11:20:00,171.44,172.63,171.37,172.43,26400.0,170.9788,172.1656,170.909,171.9661,26400.0
2013-03-15 11:30:00,172.45,172.6,172.35,172.44,15600.0,171.9861,172.1357,171.8863,171.9761,15600.0
2013-03-15 11:40:00,172.49,172.57,172.38,172.38,9100.0,172.026,172.1057,171.9163,171.9163,9100.0
2013-03-15 11:50:00,172.48,172.53,172.3,172.3,3900.0,172.016,172.0658,171.8365,171.8365,3900.0
2013-03-15 12:00:00,172.11,172.19,171.89,171.98,2200.0,171.647,171.7268,171.4276,171.5173,2200.0
2013-03-15 12:10:00,171.84,171.96,171.59,171.69,3200.0,171.3777,171.4974,171.1284,171.2281,3200.0
2013-03-15 12:20:00,171.63,171.72,171.17,171.25,3500.0,171.1683,171.258,170.7095,170.7893,3500.0
2013-03-15 12:30:00,171.06,171.9,171.06,171.86,7400.0,170.5998,171.4375,170.5998,171.3977,7400.0
2013-03-15 12:40:00,171.86,171.98,171.78,171.94,6200.0,171.3977,171.5173,171.3179,171.4774,6200.0
2013-03-15 12:50:00,171.98,172.24,171.82,171.95,5900.0,171.5173,171.7766,171.3578,171.4874,5900.0
2013-03-15 13:00:00,171.94,172.03,171.81,171.94,4500.0,171.4774,171.5672,171.3478,171.4774,4500.0
2013-03-15 13:10:00,171.98,172.15,171.85,171.85,6400.0,171.5173,171.6869,171.3877,171.3877,6400.0
2013-03-15 13:20:00,171.88,172.12,171.82,172.0,15100.0,171.4176,171.657,171.3578,171.5373,15100.0
2013-03-15 13:30:00,172.01,172.22,172.01,172.14,2600.0,171.5472,171.7567,171.5472,171.6769,2600.0
2013-03-15 13:40:00,172.19,172.22,172.0,172.04,3600.0,171.7268,171.7567,171.5373,171.5772,3600.0
2013-03-15 13:50:00,172.01,172.04,171.89,172.0,8000.0,171.5472,171.5772,171.4276,171.5373,8000.0
2013-03-15 14:00:00,171.9,172.4,171.9,172.0,5000.0,171.4375,171.9362,171.4375,171.5373,5000.0
2013-03-15 14:10:00,172.07,172.28,171.98,171.98,7500.0,171.6071,171.8165,171.5173,171.5173,7500.0
2013-03-15 14:20:00,171.89,171.89,171.58,171.67,3700.0,171.4276,171.4276,171.1184,171.2082,3700.0
2013-03-15 14:30:00,171.73,171.73,171.09,171.49,4900.0,171.268,171.268,170.6297,171.0286,4900.0
2013-03-15 14:40:00,171.49,171.87,171.44,171.62,5900.0,171.0286,171.4076,170.9788,171.1583,5900.0
2013-03-15 14:50:00,171.58,171.98,171.16,171.97,19200.0,171.1184,171.5173,170.6995,171.5074,19200.0
2013-03-15 15:00:00,171.96,172.2,171.87,172.09,22700.0,171.4974,171.7367,171.4076,171.627,22700.0
2013-03-15 15:10:00,171.95,172.07,171.74,171.92,15400.0,171.4874,171.6071,171.278,171.4575,15400.0
2013-03-15 15:20:00,171.86,171.9,171.58,171.69,11500.0,171.3977,171.4375,171.1184,171.2281,11500.0
2013-03-15 15:30:00,171.84,172.04,171.73,171.79,13800.0,171.3777,171.5772,171.268,171.3278,13800.0
2013-03-15 15:40:00,171.8,171.8,171.31,171.36,18800.0,171.3378,171.3378,170.8491,170.899,18800.0
2013-03-15 15:50:00,171.37,172.08,171.37,171.83,111600.0,170.909,171.6171,170.909,171.3677,111600.0
2013-03-18 09:30:00,171.04,171.04,170.1,170.97,14200.0,170.5799,170.5799,169.6424,170.51,14200.0
2013-03-18 09:40:00,170.93,170.93,169.84,170.06,14700.0,170.4702,170.4702,169.3831,169.6025,14700.0
2013-03-18 09:50:00,169.9,169.96,169.03,169.61,7800.0,169.4429,169.5028,168.5753,169.1537,7800.0
2013-03-18 10:00:00,169.6,170.09,169.5,169.64,16800.0,169.1437,169.6324,169.044,169.1836,16800.0
2013-03-18 10:10:00,169.45,169.7,169.25,169.6,12000.0,168.9941,169.2435,168.7947,169.1437,12000.0
2013-03-18 10:20:00,169.64,170.0,169.57,169.82,4300.0,169.1836,169.5427,169.1138,169.3631,4300.0
2013-03-18 10:30:00,169.78,169.78,169.35,169.63,4400.0,169.3232,169.3232,168.8944,169.1736,4400.0
2013-03-18 10:40:00,169.4,169.6,169.11,169.6,8600.0,168.9443,169.1437,168.655,169.1437,8600.0
2013-03-18 10:50:00,169.49,169.57,169.26,169.27,7700.0,169.034,169.1138,168.8046,168.8146,7700.0
2013-03-18 11:00:00,169.29,169.6,169.21,169.45,6600.0,168.8346,169.1437,168.7548,168.9941,6600.0
2013-03-18 11:10:00,169.38,169.58,169.29,169.5,6000.0,168.9243,169.1238,168.8346,169.044,6000.0
2013-03-18 11:20:00,169.47,170.47,169.41,170.26,8000.0,169.0141,170.0114,168.9542,169.802,8000.0
2013-03-18 11:30:00,170.24,170.38,170.01,170.18,8600.0,169.782,169.9216,169.5526,169.7222,8600.0
2013-03-18 11:40:00,170.27,170.56,169.95,170.39,11100.0,169.8119,170.1011,169.4928,169.9316,11100.0
2013-03-18 11:50:00,170.72,171.4,170.6,170.81,8100.0,170.2607,170.9389,170.141,170.3505,8100.0
2013-03-18 12:00:00,170.76,171.25,170.76,171.0,5800.0,170.3006,170.7893,170.3006,170.54,5800.0
2013-03-18 12:10:00,171.07,171.34,171.05,171.26,3200.0,170.6098,170.879,170.5898,170.7993,3200.0
2013-03-18 12:20:00,171.11,171.2,170.94,171.05,9100.0,170.6497,170.7394,170.4801,170.5898,9100.0
2013-03-18 12:30:00,171.05,171.46,170.95,171.13,7500.0,170.5898,170.9987,170.4901,170.6696,7500.0
2013-03-18 12:40:00,171.13,171.28,170.93,170.94,9700.0,170.6696,170.8192,170.4702,170.4801,9700.0
2013-03-18 12:50:00,170.8,170.81,170.26,170.81,3200.0,170.3405,170.3505,169.802,170.3505,3200.0
2013-03-18 13:00:00,170.78,170.87,170.56,170.87,1100.0,170.3206,170.4103,170.1011,170.4103,1100.0
2013-03-18 13:10:00,170.87,170.99,170.8,170.91,4400.0,170.4103,170.53,170.3405,170.4502,4400.0
2013-03-18 13:20:00,170.9,170.9,170.21,170.39,2900.0,170.4402,170.4402,169.7521,169.9316,2900.0
2013-03-18 13:30:00,170.36,170.74,170.36,170.74,2900.0,169.9017,170.2807,169.9017,170.2807,2900.0
2013-03-18 13:40:00,170.8,170.95,170.63,170.79,3400.0,170.3405,170.4901,170.171,170.3305,3400.0
2013-03-18 13:50:00,170.73,170.9,170.56,170.79,3700.0,170.2707,170.4402,170.1011,170.3305,3700.0
2013-03-18 14:00:00,170.53,170.72,170.43,170.61,3600.0,170.0712,170.2607,169.9715,170.151,3600.0
2013-03-18 14:10:00,170.55,170.93,170.54,170.85,3600.0,170.0912,170.4702,170.0812,170.3904,3600.0
2013-03-18 14:20:00,170.8,170.96,170.79,170.84,2100.0,170.3405,170.5001,170.3305,170.3804,2100.0
2013-03-18 14:30:00,170.9,170.9,170.61,170.7,5200.0,170.4402,170.4402,170.151,170.2408,5200.0
2013-03-18 14:40:00,170.62,170.87,170.46,170.46,6200.0,170.161,170.4103,170.0014,170.0014,6200.0
2013-03-18 14:50:00,170.47,170.5,170.28,170.35,6800.0,170.0114,170.0413,169.8219,169.8917,6800.0
2013-03-18 15:00:00,170.42,170.6,170.4,170.56,7600.0,169.9615,170.141,169.9416,170.1011,7600.0
2013-03-18 15:10:00,170.43,170.55,169.77,169.83,20300.0,169.9715,170.0912,169.3133,169.3731,20300.0
2013-03-18 15:20:00,169.86,170.0,169.56,169.83,19900.0,169.403,169.5427,169.1038,169.3731,19900.0
2013-03-18 15:30:00,169.71,169.78,169.49,169.67,10500.0,169.2534,169.3232,169.034,169.2135,10500.0
2013-03-18 15:40:00,169.64,169.91,169.47,169.72,12700.0,169.1836,169.4529,169.0141,169.2634,12700.0
2013-03-18 15:50:00,169.73,170.12,169.57,170.12,34500.0,169.2734,169.6623,169.1138,169.6623,34500.0
2013-03-19 09:30:00,171.2,175.16,171.2,174.79,57900.0,170.7394,174.6888,170.7394,174.3198,57900.0
2013-03-19 09:40:00,174.4,175.38,174.2,174.52,36300.0,173.9308,174.9082,173.7314,174.0505,36300.0
2013-03-19 09:50:00,174.53,175.87,174.28,175.18,27500.0,174.0605,175.3969,173.8111,174.7087,27500.0
2013-03-19 10:00:00,175.2,175.54,174.57,175.17,13500.0,174.7287,175.0678,174.1004,174.6987,13500.0
2013-03-19 10:10:00,175.17,175.26,175.0,175.18,5500.0,174.6987,174.7885,174.5292,174.7087,5500.0
2013-03-19 10:20:00,175.14,175.2,174.81,174.86,16100.0,174.6688,174.7287,174.3397,174.3896,16100.0
2013-03-19 10:30:00,174.63,174.99,174.55,174.78,14100.0,174.1602,174.5192,174.0804,174.3098,14100.0
2013-03-19 10:40:00,174.91,175.55,174.89,175.24,15400.0,174.4394,175.0777,174.4195,174.7686,15400.0
2013-03-19 10:50:00,175.12,175.29,174.49,175.0,26200.0,174.6489,174.8184,174.0206,174.5292,26200.0
2013-03-19 11:00:00,175.03,175.8,175.01,175.29,9900.0,174.5591,175.3271,174.5392,174.8184,9900.0
2013-03-19 11:10:00,175.3,176.21,175.29,176.0,19000.0,174.8284,175.7359,174.8184,175.5265,19000.0
2013-03-19 11:20:00,175.79,177.15,175.74,177.0,28000.0,175.3171,176.6734,175.2672,176.5238,28000.0
2013-03-19 11:30:00,176.98,177.99,176.98,177.14,20500.0,176.5039,177.5112,176.5039,176.6634,20500.0
2013-03-19 11:40:00,177.12,177.3,176.38,176.69,24800.0,176.6435,176.823,175.9055,176.2147,24800.0
2013-03-19 11:50:00,176.74,176.9,175.73,176.24,22100.0,176.2645,176.4241,175.2572,175.7659,22100.0
2013-03-19 12:00:00,176.44,176.48,175.68,175.68,12100.0,175.9653,176.0052,175.2074,175.2074,12100.0
2013-03-19 12:10:00,175.68,176.37,175.59,176.29,9500.0,175.2074,175.8955,175.1176,175.8157,9500.0
2013-03-19 12:20:00,176.29,176.39,175.86,176.18,21200.0,175.8157,175.9155,175.3869,175.706,21200.0
2013-03-19 12:30:00,176.01,176.18,175.78,175.91,11900.0,175.5365,175.706,175.3071,175.4368,11900.0
2013-03-19 12:40:00,175.9,176.08,175.76,175.92,6300.0,175.4268,175.6063,175.2872,175.4467,6300.0
2013-03-19 12:50:00,175.92,176.08,174.62,174.75,17800.0,175.4467,175.6063,174.1502,174.2799,17800.0
2013-03-19 13:00:00,174.76,175.59,174.75,175.05,13200.0,174.2898,175.1176,174.2799,174.5791,13200.0
2013-03-19 13:10:00,175.23,175.29,175.0,175.07,16200.0,174.7586,174.8184,174.5292,174.599,16200.0
2013-03-19 13:20:00,175.0,175.07,174.27,174.27,10800.0,174.5292,174.599,173.8012,173.8012,10800.0
2013-03-19 13:30:00,174.22,174.57,173.94,174.29,10300.0,173.7513,174.1004,173.4721,173.8211,10300.0
2013-03-19 13:40:00,174.42,174.63,174.06,174.49,7600.0,173.9508,174.1602,173.5917,174.0206,7600.0
2013-03-19 13:50:00,174.53,175.58,174.53,175.4,9800.0,174.0605,175.1076,174.0605,174.9281,9800.0
2013-03-19 14:00:00,175.22,175.49,175.0,175.33,9100.0,174.7486,175.0179,174.5292,174.8583,9100.0
2013-03-19 14:10:00,175.36,175.47,174.22,174.55,12100.0,174.8882,174.9979,173.7513,174.0804,12100.0
2013-03-19 14:20:00,174.48,175.07,174.3,175.0,16500.0,174.0106,174.599,173.8311,174.5292,16500.0
2013-03-19 14:30:00,175.0,175.59,174.82,175.28,16100.0,174.5292,175.1176,174.3497,174.8084,16100.0
2013-03-19 14:40:00,175.36,175.6,174.37,174.49,21000.0,174.8882,175.1276,173.9009,174.0206,21000.0
2013-03-19 14:50:00,174.66,174.74,174.47,174.47,16400.0,174.1901,174.2699,174.0006,174.0006,16400.0
2013-03-19 15:00:00,174.36,174.69,174.14,174.24,20100.0,173.8909,174.22,173.6715,173.7712,20100.0
2013-03-19 15:10:00,174.17,174.66,174.17,174.23,54000.0,173.7014,174.1901,173.7014,173.7613,54000.0
2013-03-19 15:20:00,174.23,174.37,173.95,174.37,11400.0,173.7613,173.9009,173.482,173.9009,11400.0
2013-03-19 15:30:00,174.41,174.6,174.14,174.52,14800.0,173.9408,174.1303,173.6715,174.0505,14800.0
2013-03-19 15:40:00,174.51,174.91,174.42,174.63,24400.0,174.0405,174.4394,173.9508,174.1602,24400.0
2013-03-19 15:50:00,174.66,175.29,174.66,175.26,45700.0,174.1901,174.8184,174.1901,174.7885,45700.0
2013-03-20 09:30:00,175.58,177.28,175.58,177.28,16200.0,175.1076,176.8031,175.1076,176.8031,16200.0
2013-03-20 09:40:00,177.33,177.5,176.25,176.25,13800.0,176.8529,177.0225,175.7758,175.7758,13800.0
2013-03-20 09:50:00,176.3,176.76,176.1,176.63,13200.0,175.8257,176.2845,175.6262,176.1548,13200.0
2013-03-20 10:00:00,176.61,177.2,176.38,176.97,17800.0,176.1349,176.7233,175.9055,176.4939,17800.0
2013-03-20 10:10:00,177.15,177.25,176.83,176.91,23800.0,176.6734,176.7732,176.3543,176.4341,23800.0
2013-03-20 10:20:00,176.9,176.9,176.36,176.55,4100.0,176.4241,176.4241,175.8855,176.075,4100.0
2013-03-20 10:30:00,176.56,177.27,175.73,175.73,10900.0,176.085,176.7931,175.2572,175.2572,10900.0
2013-03-20 10:40:00,175.72,175.78,175.19,175.45,13400.0,175.2473,175.3071,174.7187,174.978,13400.0
2013-03-20 10:50:00,175.65,175.65,175.27,175.48,1900.0,175.1775,175.1775,174.7985,175.0079,1900.0
2013-03-20 11:00:00,175.46,175.65,175.21,175.21,4600.0,174.988,175.1775,174.7386,174.7386,4600.0
2013-03-20 11:10:00,175.32,175.49,175.22,175.49,4700.0,174.8483,175.0179,174.7486,175.0179,4700.0
2013-03-20 11:20:00,175.49,175.65,175.43,175.45,4600.0,175.0179,175.1775,174.958,174.978,4600.0
2013-03-20 11:30:00,175.47,175.59,175.32,175.32,7900.0,174.9979,175.1176,174.8483,174.8483,7900.0
2013-03-20 11:40:00,175.29,175.33,175.18,175.19,3200.0,174.8184,174.8583,174.7087,174.7187,3200.0
2013-03-20 11:50:00,175.18,175.25,174.74,174.79,5600.0,174.7087,174.7785,174.2699,174.3198,5600.0
2013-03-20 12:00:00,174.76,175.32,174.76,175.13,5200.0,174.2898,174.8483,174.2898,174.6589,5200.0
2013-03-20 12:10:00,175.04,175.24,174.96,175.05,4600.0,174.5691,174.7686,174.4893,174.5791,4600.0
2013-03-20 12:20:00,175.05,175.35,175.02,175.15,2800.0,174.5791,174.8783,174.5491,174.6788,2800.0
2013-03-20 12:30:00,175.2,175.2,174.77,174.79,3000.0,174.7287,174.7287,174.2998,174.3198,3000.0
2013-03-20 12:40:00,174.76,174.96,174.72,174.72,5100.0,174.2898,174.4893,174.25,174.25,5100.0
2013-03-20 12:50:00,174.78,174.87,174.6,174.87,4400.0,174.3098,174.3996,174.1303,174.3996,4400.0
2013-03-20 13:00:00,174.83,175.02,174.81,174.81,8100.0,174.3597,174.5491,174.3397,174.3397,8100.0
2013-03-20 13:10:00,175.0,175.05,174.78,174.97,2300.0,174.5292,174.5791,174.3098,174.4993,2300.0
2013-03-20 13:20:00,174.92,175.15,174.92,175.04,4600.0,174.4494,174.6788,174.4494,174.5691,4600.0
2013-03-20 13:30:00,174.97,175.4,174.91,175.33,5700.0,174.4993,174.9281,174.4394,174.8583,5700.0
2013-03-20 13:40:00,175.34,175.47,175.26,175.26,3000.0,174.8683,174.9979,174.7885,174.7885,3000.0
2013-03-20 13:50:00,175.23,175.6,175.11,175.25,8900.0,174.7586,175.1276,174.6389,174.7785,8900.0
2013-03-20 14:00:00,175.26,175.81,175.19,175.34,6200.0,174.7885,175.337,174.7187,174.8683,6200.0
2013-03-20 14:10:00,175.36,176.07,175.36,175.78,8200.0,174.8882,175.5963,174.8882,175.3071,8200.0
2013-03-20 14:20:00,175.78,176.04,175.59,175.75,5500.0,175.3071,175.5664,175.1176,175.2772,5500.0
2013-03-20 14:30:00,175.99,176.08,175.65,176.08,10100.0,175.5165,175.6063,175.1775,175.6063,10100.0
2013-03-20 14:40:00,176.11,176.29,175.9,176.04,10900.0,175.6362,175.8157,175.4268,175.5664,10900.0
2013-03-20 14:50:00,176.04,176.18,175.91,176.0,5800.0,175.5664,175.706,175.4368,175.5265,5800.0
2013-03-20 15:00:00,175.94,176.03,175.62,175.84,7500.0,175.4667,175.5564,175.1475,175.3669,7500.0
2013-03-20 15:10:00,175.92,176.06,175.64,175.97,9700.0,175.4467,175.5864,175.1675,175.4966,9700.0
2013-03-20 15:20:00,175.97,175.97,175.19,175.31,14200.0,175.4966,175.4966,174.7187,174.8384,14200.0
2013-03-20 15:30:00,175.37,175.73,175.13,175.72,13900.0,174.8982,175.2572,174.6589,175.2473,13900.0
2013-03-20 15:40:00,175.75,175.99,175.71,175.86,10500.0,175.2772,175.5165,175.2373,175.3869,10500.0
2013-03-20 15:50:00,175.8,175.81,175.25,175.6,30900.0,175.3271,175.337,174.7785,175.1276,30900.0
2013-03-21 09:30:00,174.6,174.64,172.74,173.41,25000.0,174.1303,174.1702,172.2753,172.9435,25000.0
2013-03-21 09:40:00,173.5,174.4,173.5,174.4,4000.0,173.0332,173.9308,173.0332,173.9308,4000.0
2013-03-21 09:50:00,174.4,174.41,174.0,174.39,5100.0,173.9308,173.9408,173.5319,173.9208,5100.0
2013-03-21 10:00:00,174.11,174.12,173.13,173.25,10400.0,173.6416,173.6516,172.6642,172.7839,10400.0
2013-03-21 10:10:00,173.12,173.35,172.85,172.99,7100.0,172.6543,172.8836,172.385,172.5246,7100.0
2013-03-21 10:20:00,172.83,173.27,172.59,173.25,7700.0,172.365,172.8039,172.1257,172.7839,7700.0
2013-03-21 10:30:00,173.74,174.0,173.38,173.38,8300.0,173.2726,173.5319,172.9136,172.9136,8300.0
2013-03-21 10:40:00,173.34,173.67,173.16,173.16,10900.0,172.8737,173.2028,172.6942,172.6942,10900.0
2013-03-21 10:50:00,173.2,173.25,172.55,172.76,9600.0,172.734,172.7839,172.0858,172.2952,9600.0
2013-03-21 11:00:00,172.75,172.8,172.08,172.3,18200.0,172.2853,172.3351,171.6171,171.8365,18200.0
2013-03-21 11:10:00,172.3,172.64,172.11,172.49,8500.0,171.8365,172.1756,171.647,172.026,8500.0
2013-03-21 11:20:00,172.44,172.72,172.42,172.72,4400.0,171.9761,172.2553,171.9561,172.2553,4400.0
2013-03-21 11:30:00,172.82,172.94,172.5,172.68,10300.0,172.3551,172.4747,172.0359,172.2154,10300.0
2013-03-21 11:40:00,172.76,173.15,172.75,173.15,2600.0,172.2952,172.6842,172.2853,172.6842,2600.0
2013-03-21 11:50:00,173.19,173.2,172.79,173.05,3500.0,172.7241,172.734,172.3251,172.5844,3500.0
2013-03-21 12:00:00,172.96,173.06,172.59,172.63,3300.0,172.4947,172.5944,172.1257,172.1656,3300.0
2013-03-21 12:10:00,172.53,172.53,172.26,172.28,3300.0,172.0658,172.0658,171.7966,171.8165,3300.0
2013-03-21 12:20:00,172.39,172.54,172.22,172.38,2900.0,171.9262,172.0758,171.7567,171.9163,2900.0
2013-03-21 12:30:00,172.2,172.32,171.94,171.98,3300.0,171.7367,171.8564,171.4774,171.5173,3300.0
2013-03-21 12:40:00,172.08,172.19,171.95,172.1,8100.0,171.6171,171.7268,171.4874,171.637,8100.0
2013-03-21 12:50:00,172.14,172.28,172.08,172.21,4800.0,171.6769,171.8165,171.6171,171.7467,4800.0
2013-03-21 13:00:00,172.1,172.46,171.99,172.25,5300.0,171.637,171.996,171.5273,171.7866,5300.0
2013-03-21 13:10:00,172.22,172.36,171.91,172.02,5900.0,171.7567,171.8963,171.4475,171.5572,5900.0
2013-03-21 13:20:00,172.15,172.44,172.0,172.15,3600.0,171.6869,171.9761,171.5373,171.6869,3600.0
2013-03-21 13:30:00,171.96,172.0,171.95,172.0,600.0,171.4974,171.5373,171.4874,171.5373,600.0
2013-03-21 13:40:00,172.06,172.06,171.82,172.0,8200.0,171.5971,171.5971,171.3578,171.5373,8200.0
2013-03-21 13:50:00,171.96,172.12,171.87,171.87,3900.0,171.4974,171.657,171.4076,171.4076,3900.0
2013-03-21 14:00:00,171.87,171.87,171.21,171.5,8200.0,171.4076,171.4076,170.7494,171.0386,8200.0
2013-03-21 14:10:00,171.45,171.99,171.37,171.89,7700.0,170.9888,171.5273,170.909,171.4276,7700.0
2013-03-21 14:20:00,171.85,172.09,171.69,171.75,4800.0,171.3877,171.627,171.2281,171.2879,4800.0
2013-03-21 14:30:00,171.95,172.0,171.52,171.52,2600.0,171.4874,171.5373,171.0586,171.0586,2600.0
2013-03-21 14:40:00,171.53,172.05,171.52,171.73,3500.0,171.0685,171.5871,171.0586,171.268,3500.0
2013-03-21 14:50:00,171.78,171.92,171.61,171.79,3900.0,171.3179,171.4575,171.1483,171.3278,3900.0
2013-03-21 15:00:00,171.75,172.0,171.57,171.75,10700.0,171.2879,171.5373,171.1084,171.2879,10700.0
2013-03-21 15:10:00,171.75,171.79,171.37,171.45,10700.0,171.2879,171.3278,170.909,170.9888,10700.0
2013-03-21 15:20:00,171.37,171.87,171.37,171.81,5900.0,170.909,171.4076,170.909,171.3478,5900.0
2013-03-21 15:30:00,171.92,171.97,171.67,171.94,10500.0,171.4575,171.5074,171.2082,171.4774,10500.0
2013-03-21 15:40:00,171.82,171.89,171.42,171.63,19700.0,171.3578,171.4276,170.9588,171.1683,19700.0
2013-03-21 15:50:00,171.57,171.84,171.11,171.32,40000.0,171.1084,171.3777,170.6497,170.8591,40000.0
2013-03-22 09:30:00,172.35,172.9,171.33,172.31,16700.0,171.8863,172.4349,170.8691,171.8464,16700.0
2013-03-22 09:40:00,172.28,172.5,171.19,171.19,13500.0,171.8165,172.0359,170.7295,170.7295,13500.0
2013-03-22 09:50:00,171.28,171.35,171.03,171.21,10300.0,170.8192,170.889,170.5699,170.7494,10300.0
2013-03-22 10:00:00,171.35,171.96,171.3,171.77,5700.0,170.889,171.4974,170.8392,171.3079,5700.0
2013-03-22 10:10:00,171.78,171.97,171.61,171.97,2000.0,171.3179,171.5074,171.1483,171.5074,2000.0
2013-03-22 10:20:00,171.88,171.95,171.59,171.63,6600.0,171.4176,171.4874,171.1284,171.1683,6600.0
2013-03-22 10:30:00,171.59,171.66,171.02,171.12,15300.0,171.1284,171.1982,170.5599,170.6596,15300.0
2013-03-22 10:40:00,171.03,171.19,170.57,170.92,17000.0,170.5699,170.7295,170.1111,170.4602,17000.0
2013-03-22 10:50:00,170.76,171.0,170.45,170.89,2600.0,170.3006,170.54,169.9914,170.4303,2600.0
2013-03-22 11:00:00,170.99,171.27,170.93,171.15,2100.0,170.53,170.8092,170.4702,170.6896,2100.0
2013-03-22 11:10:00,171.15,171.15,170.75,170.75,7400.0,170.6896,170.6896,170.2906,170.2906,7400.0
2013-03-22 11:20:00,170.75,171.02,170.75,171.02,2500.0,170.2906,170.5599,170.2906,170.5599,2500.0
2013-03-22 11:30:00,171.1,171.27,170.78,170.94,10200.0,170.6397,170.8092,170.3206,170.4801,10200.0
2013-03-22 11:40:00,171.0,171.03,170.82,170.87,1400.0,170.54,170.5699,170.3604,170.4103,1400.0
2013-03-22 11:50:00,170.82,170.95,170.8,170.92,2200.0,170.3604,170.4901,170.3405,170.4602,2200.0
2013-03-22 12:00:00,170.87,171.14,170.83,171.08,4200.0,170.4103,170.6796,170.3704,170.6197,4200.0
2013-03-22 12:10:00,171.1,171.4,171.06,171.4,4300.0,170.6397,170.9389,170.5998,170.9389,4300.0
2013-03-22 12:20:00,171.45,171.49,171.23,171.36,2800.0,170.9888,171.0286,170.7693,170.899,2800.0
2013-03-22 12:30:00,171.3,171.64,171.3,171.46,5800.0,170.8392,171.1782,170.8392,170.9987,5800.0
2013-03-22 12:40:00,171.58,172.0,171.5,171.82,10100.0,171.1184,171.5373,171.0386,171.3578,10100.0
2013-03-22 12:50:00,171.83,172.0,171.74,172.0,6700.0,171.3677,171.5373,171.278,171.5373,6700.0
2013-03-22 13:00:00,171.94,172.22,171.94,172.22,5500.0,171.4774,171.7567,171.4774,171.7567,5500.0
2013-03-22 13:10:00,172.17,172.42,172.17,172.26,3000.0,171.7068,171.9561,171.7068,171.7966,3000.0
2013-03-22 13:20:00,172.23,172.3,172.16,172.21,7300.0,171.7667,171.8365,171.6968,171.7467,7300.0
2013-03-22 13:30:00,172.35,172.37,172.16,172.18,700.0,171.8863,171.9063,171.6968,171.7168,700.0
2013-03-22 13:40:00,172.25,172.35,172.14,172.15,4300.0,171.7866,171.8863,171.6769,171.6869,4300.0
2013-03-22 13:50:00,172.15,172.24,172.03,172.21,5900.0,171.6869,171.7766,171.5672,171.7467,5900.0
2013-03-22 14:00:00,172.12,172.18,172.03,172.08,2400.0,171.657,171.7168,171.5672,171.6171,2400.0
2013-03-22 14:10:00,172.16,172.24,172.06,172.12,6900.0,171.6968,171.7766,171.5971,171.657,6900.0
2013-03-22 14:20:00,172.2,172.23,172.11,172.19,3300.0,171.7367,171.7667,171.647,171.7268,3300.0
2013-03-22 14:30:00,172.19,172.2,172.02,172.02,6500.0,171.7268,171.7367,171.5572,171.5572,6500.0
2013-03-22 14:40:00,172.07,172.07,171.93,172.01,1200.0,171.6071,171.6071,171.4675,171.5472,1200.0
2013-03-22 14:50:00,171.98,172.19,171.93,172.19,2400.0,171.5173,171.7268,171.4675,171.7268,2400.0
2013-03-22 15:00:00,172.18,172.21,172.07,172.08,4000.0,171.7168,171.7467,171.6071,171.6171,4000.0
2013-03-22 15:10:00,172.08,172.15,171.9,171.9,4800.0,171.6171,171.6869,171.4375,171.4375,4800.0
2013-03-22 15:20:00,171.91,172.04,171.78,171.98,3700.0,171.4475,171.5772,171.3179,171.5173,3700.0
2013-03-22 15:30:00,171.95,172.03,171.82,171.93,6800.0,171.4874,171.5672,171.3578,171.4675,6800.0
2013-03-22 15:40:00,172.04,172.06,171.8,171.8,9200.0,171.5772,171.5971,171.3378,171.3378,9200.0
2013-03-22 15:50:00,171.84,172.39,171.84,172.39,21300.0,171.3777,171.9262,171.3777,171.9262,21300.0
2013-03-25 09:30:00,172.69,173.17,171.03,171.89,17700.0,172.2254,172.7041,170.5699,171.4276,17700.0
2013-03-25 09:40:00,171.5,171.77,171.08,171.25,10800.0,171.0386,171.3079,170.6197,170.7893,10800.0
2013-03-25 09:50:00,171.25,171.57,171.0,171.44,13000.0,170.7893,171.1084,170.54,170.9788,13000.0
2013-03-25 10:00:00,171.49,171.99,171.31,171.99,2500.0,171.0286,171.5273,170.8491,171.5273,2500.0
2013-03-25 10:10:00,172.22,172.45,171.67,171.71,4300.0,171.7567,171.9861,171.2082,171.2481,4300.0
2013-03-25 10:20:00,171.57,171.57,170.88,171.03,7000.0,171.1084,171.1084,170.4203,170.5699,7000.0
2013-03-25 10:30:00,171.13,171.66,171.13,171.3,1600.0,170.6696,171.1982,170.6696,170.8392,1600.0
2013-03-25 10:40:00,171.05,171.05,170.66,170.69,900.0,170.5898,170.5898,170.2009,170.2308,900.0
2013-03-25 10:50:00,171.2,171.2,170.73,170.73,1200.0,170.7394,170.7394,170.2707,170.2707,1200.0
2013-03-25 11:00:00,170.62,171.0,170.36,170.98,5900.0,170.161,170.54,169.9017,170.52,5900.0
2013-03-25 11:10:00,171.06,171.32,170.5,170.5,3600.0,170.5998,170.8591,170.0413,170.0413,3600.0
2013-03-25 11:20:00,170.6,171.03,170.6,170.74,3500.0,170.141,170.5699,170.141,170.2807,3500.0
2013-03-25 11:30:00,170.88,171.0,170.72,170.77,2400.0,170.4203,170.54,170.2607,170.3106,2400.0
2013-03-25 11:40:00,170.94,171.02,170.56,170.75,5200.0,170.4801,170.5599,170.1011,170.2906,5200.0
2013-03-25 11:50:00,170.75,171.01,170.69,171.01,800.0,170.2906,170.5499,170.2308,170.5499,800.0
2013-03-25 12:00:00,170.82,171.12,170.82,170.84,4100.0,170.3604,170.6596,170.3604,170.3804,4100.0
2013-03-25 12:10:00,170.7,170.9,170.43,170.45,2800.0,170.2408,170.4402,169.9715,169.9914,2800.0
2013-03-25 12:20:00,170.33,170.58,170.1,170.14,8000.0,169.8718,170.1211,169.6424,169.6823,8000.0
2013-03-25 12:30:00,170.31,170.39,170.03,170.04,2600.0,169.8518,169.9316,169.5726,169.5825,2600.0
2013-03-25 12:40:00,170.12,170.12,169.97,169.97,2500.0,169.6623,169.6623,169.5127,169.5127,2500.0
2013-03-25 12:50:00,170.0,170.1,169.77,169.9,3300.0,169.5427,169.6424,169.3133,169.4429,3300.0
2013-03-25 13:00:00,169.81,169.81,169.21,169.43,10100.0,169.3532,169.3532,168.7548,168.9742,10100.0
2013-03-25 13:10:00,169.55,169.71,169.3,169.55,1800.0,169.0939,169.2534,168.8445,169.0939,1800.0
2013-03-25 13:20:00,169.61,169.93,169.6,169.72,1900.0,169.1537,169.4728,169.1437,169.2634,1900.0
2013-03-25 13:30:00,169.84,169.94,169.81,169.81,900.0,169.3831,169.4828,169.3532,169.3532,900.0
2013-03-25 13:40:00,169.84,170.52,169.72,170.52,3400.0,169.3831,170.0613,169.2634,170.0613,3400.0
2013-03-25 13:50:00,170.55,171.1,170.43,170.99,6000.0,170.0912,170.6397,169.9715,170.53,6000.0
2013-03-25 14:00:00,170.98,171.0,170.64,170.82,2600.0,170.52,170.54,170.1809,170.3604,2600.0
2013-03-25 14:10:00,170.84,171.12,170.79,170.89,3900.0,170.3804,170.6596,170.3305,170.4303,3900.0
2013-03-25 14:20:00,170.99,170.99,170.42,170.64,2800.0,170.53,170.53,169.9615,170.1809,2800.0
2013-03-25 14:30:00,170.62,170.8,170.51,170.68,1600.0,170.161,170.3405,170.0513,170.2208,1600.0
2013-03-25 14:40:00,170.59,170.69,170.42,170.54,5000.0,170.1311,170.2308,169.9615,170.0812,5000.0
2013-03-25 14:50:00,170.81,170.95,170.62,170.95,1400.0,170.3505,170.4901,170.161,170.4901,1400.0
2013-03-25 15:00:00,170.81,170.82,170.4,170.4,5900.0,170.3505,170.3604,169.9416,169.9416,5900.0
2013-03-25 15:10:00,170.46,170.79,170.26,170.28,3600.0,170.0014,170.3305,169.802,169.8219,3600.0
2013-03-25 15:20:00,170.25,170.34,169.93,169.98,3900.0,169.792,169.8817,169.4728,169.5227,3900.0
2013-03-25 15:30:00,170.03,170.51,169.9,170.37,6800.0,169.5726,170.0513,169.4429,169.9117,6800.0
2013-03-25 15:40:00,170.37,170.5,170.03,170.06,9600.0,169.9117,170.0413,169.5726,169.6025,9600.0
2013-03-25 15:50:00,170.08,170.3,169.94,170.15,43900.0,169.6224,169.8418,169.4828,169.6923,43900.0
2013-03-26 09:30:00,171.3,172.0,170.37,171.81,10000.0,170.8392,171.5373,169.9117,171.3478,10000.0
2013-03-26 09:40:00,172.24,172.28,171.69,171.69,4200.0,171.7766,171.8165,171.2281,171.2281,4200.0
2013-03-26 09:50:00,171.69,171.69,170.4,170.42,6200.0,171.2281,171.2281,169.9416,169.9615,6200.0
2013-03-26 10:00:00,170.41,170.9,170.35,170.61,3500.0,169.9516,170.4402,169.8917,170.151,3500.0
2013-03-26 10:10:00,170.75,170.9,170.25,170.25,4300.0,170.2906,170.4402,169.792,169.792,4300.0
2013-03-26 10:20:00,170.36,170.39,170.02,170.02,800.0,169.9017,169.9316,169.5626,169.5626,800.0
2013-03-26 10:30:00,170.13,170.38,169.5,169.71,5900.0,169.6723,169.9216,169.044,169.2534,5900.0
2013-03-26 10:40:00,169.56,169.75,169.35,169.35,3700.0,169.1038,169.2933,168.8944,168.8944,3700.0
2013-03-26 10:50:00,169.2,169.58,169.08,169.3,9600.0,168.7448,169.1238,168.6251,168.8445,9600.0
2013-03-26 11:00:00,169.31,169.31,168.62,168.92,12500.0,168.8545,168.8545,168.1664,168.4656,12500.0
2013-03-26 11:10:00,168.98,169.09,168.48,168.59,4100.0,168.5254,168.6351,168.0267,168.1364,4100.0
2013-03-26 11:20:00,168.63,168.76,168.25,168.53,7700.0,168.1763,168.306,167.7974,168.0766,7700.0
2013-03-26 11:30:00,168.41,168.98,168.24,168.75,5200.0,167.9569,168.5254,167.7874,168.296,5200.0
2013-03-26 11:40:00,168.63,169.15,168.63,169.13,2200.0,168.1763,168.6949,168.1763,168.675,2200.0
2013-03-26 11:50:00,169.04,169.2,169.03,169.17,2400.0,168.5852,168.7448,168.5753,168.7149,2400.0
2013-03-26 12:00:00,169.06,169.66,168.96,169.52,5200.0,168.6052,169.2036,168.5055,169.0639,5200.0
2013-03-26 12:10:00,169.36,169.54,169.05,169.5,5500.0,168.9044,169.0839,168.5952,169.044,5500.0
2013-03-26 12:20:00,169.68,169.92,169.51,169.92,4700.0,169.2235,169.4629,169.054,169.4629,4700.0
2013-03-26 12:30:00,169.98,170.0,169.38,169.38,5600.0,169.5227,169.5427,168.9243,168.9243,5600.0
2013-03-26 12:40:00,169.45,169.81,169.45,169.51,2600.0,168.9941,169.3532,168.9941,169.054,2600.0
2013-03-26 12:50:00,169.44,169.46,168.99,169.13,3000.0,168.9842,169.0041,168.5354,168.675,3000.0
2013-03-26 13:00:00,169.13,169.42,169.0,169.41,2800.0,168.675,168.9642,168.5453,168.9542,2800.0
2013-03-26 13:10:00,169.54,169.68,169.33,169.59,1600.0,169.0839,169.2235,168.8745,169.1338,1600.0
2013-03-26 13:20:00,169.47,169.7,169.47,169.59,5900.0,169.0141,169.2435,169.0141,169.1338,5900.0
2013-03-26 13:30:00,169.59,169.61,169.46,169.52,4700.0,169.1338,169.1537,169.0041,169.0639,4700.0
2013-03-26 13:40:00,169.51,169.72,169.3,169.52,4600.0,169.054,169.2634,168.8445,169.0639,4600.0
2013-03-26 13:50:00,169.47,169.7,169.42,169.46,5100.0,169.0141,169.2435,168.9642,169.0041,5100.0
2013-03-26 14:00:00,169.5,169.55,169.15,169.39,4600.0,169.044,169.0939,168.6949,168.9343,4600.0
2013-03-26 14:10:00,169.33,169.82,169.33,169.82,2500.0,168.8745,169.3631,168.8745,169.3631,2500.0
2013-03-26 14:20:00,169.82,170.09,169.75,169.85,4100.0,169.3631,169.6324,169.2933,169.3931,4100.0
2013-03-26 14:30:00,169.68,169.82,169.35,169.58,3900.0,169.2235,169.3631,168.8944,169.1238,3900.0
2013-03-26 14:40:00,169.58,169.73,169.51,169.58,3700.0,169.1238,169.2734,169.054,169.1238,3700.0
2013-03-26 14:50:00,169.61,169.85,169.61,169.77,1800.0,169.1537,169.3931,169.1537,169.3133,1800.0
2013-03-26 15:00:00,169.87,170.2,169.79,169.94,4600.0,169.413,169.7421,169.3332,169.4828,4600.0
2013-03-26 15:10:00,169.93,170.05,169.83,169.87,5800.0,169.4728,169.5925,169.3731,169.413,5800.0
2013-03-26 15:20:00,169.93,170.05,169.75,169.75,8500.0,169.4728,169.5925,169.2933,169.2933,8500.0
2013-03-26 15:30:00,169.76,169.9,169.54,169.69,19100.0,169.3033,169.4429,169.0839,169.2335,19100.0
2013-03-26 15:40:00,169.63,169.82,169.51,169.74,13100.0,169.1736,169.3631,169.054,169.2834,13100.0
2013-03-26 15:50:00,169.73,169.85,169.47,169.77,30000.0,169.2734,169.3931,169.0141,169.3133,30000.0
2013-03-27 09:30:00,169.25,169.25,168.22,168.56,6700.0,168.7947,168.7947,167.7674,168.1065,6700.0
2013-03-27 09:40:00,168.39,168.79,168.2,168.77,44200.0,167.937,168.3359,167.7475,168.316,44200.0
2013-03-27 09:50:00,168.61,169.89,168.61,169.42,15100.0,168.1564,169.433,168.1564,168.9642,15100.0
2013-03-27 10:00:00,169.39,170.27,169.37,169.47,8600.0,168.9343,169.8119,168.9143,169.0141,8600.0
2013-03-27 10:10:00,169.58,169.6,168.99,169.33,5400.0,169.1238,169.1437,168.5354,168.8745,5400.0
2013-03-27 10:20:00,169.16,169.7,169.05,169.65,2300.0,168.7049,169.2435,168.5952,169.1936,2300.0
2013-03-27 10:30:00,169.84,170.15,169.77,170.03,7000.0,169.3831,169.6923,169.3133,169.5726,7000.0
2013-03-27 10:40:00,170.09,170.56,169.9,170.55,12200.0,169.6324,170.1011,169.4429,170.0912,12200.0
2013-03-27 10:50:00,170.44,170.57,169.76,169.87,3900.0,169.9815,170.1111,169.3033,169.413,3900.0
2013-03-27 11:00:00,169.86,170.19,169.77,169.96,5700.0,169.403,169.7321,169.3133,169.5028,5700.0
2013-03-27 11:10:00,169.91,170.3,169.85,170.0,11600.0,169.4529,169.8418,169.3931,169.5427,11600.0
2013-03-27 11:20:00,169.87,170.1,169.56,169.56,7700.0,169.413,169.6424,169.1038,169.1038,7700.0
2013-03-27 11:30:00,169.64,170.0,169.64,169.81,8200.0,169.1836,169.5427,169.1836,169.3532,8200.0
2013-03-27 11:40:00,169.8,169.97,169.7,169.97,2300.0,169.3432,169.5127,169.2435,169.5127,2300.0
2013-03-27 11:50:00,170.12,170.12,169.65,169.66,3300.0,169.6623,169.6623,169.1936,169.2036,3300.0
2013-03-27 12:00:00,169.75,170.0,169.75,169.94,1300.0,169.2933,169.5427,169.2933,169.4828,1300.0
2013-03-27 12:10:00,169.97,170.24,169.77,170.24,7600.0,169.5127,169.782,169.3133,169.782,7600.0
2013-03-27 12:20:00,170.11,170.16,170.03,170.09,3500.0,169.6524,169.7022,169.5726,169.6324,3500.0
2013-03-27 12:30:00,170.03,170.19,169.88,169.89,4000.0,169.5726,169.7321,169.423,169.433,4000.0
2013-03-27 12:40:00,169.86,170.05,169.59,169.69,5500.0,169.403,169.5925,169.1338,169.2335,5500.0
2013-03-27 12:50:00,169.44,169.96,169.44,169.89,700.0,168.9842,169.5028,168.9842,169.433,700.0
2013-03-27 13:00:00,169.88,170.06,169.45,169.6,8500.0,169.423,169.6025,168.9941,169.1437,8500.0
2013-03-27 13:10:00,169.5,169.85,169.45,169.83,3000.0,169.044,169.3931,168.9941,169.3731,3000.0
2013-03-27 13:20:00,169.78,169.82,169.55,169.75,1100.0,169.3232,169.3631,169.0939,169.2933,1100.0
2013-03-27 13:30:00,169.7,169.86,169.57,169.59,6200.0,169.2435,169.403,169.1138,169.1338,6200.0
2013-03-27 13:40:00,169.55,169.86,169.5,169.78,4300.0,169.0939,169.403,169.044,169.3232,4300.0
2013-03-27 13:50:00,169.75,170.08,169.69,169.86,5800.0,169.2933,169.6224,169.2335,169.403,5800.0
2013-03-27 14:00:00,169.88,170.17,169.85,169.91,7900.0,169.423,169.7122,169.3931,169.4529,7900.0
2013-03-27 14:10:00,169.73,169.75,169.22,169.22,5200.0,169.2734,169.2933,168.7648,168.7648,5200.0
2013-03-27 14:20:00,169.38,170.03,169.34,169.94,7500.0,168.9243,169.5726,168.8844,169.4828,7500.0
2013-03-27 14:30:00,169.81,170.08,169.58,169.75,9400.0,169.3532,169.6224,169.1238,169.2933,9400.0
2013-03-27 14:40:00,169.75,169.92,169.54,169.84,5600.0,169.2933,169.4629,169.0839,169.3831,5600.0
2013-03-27 14:50:00,169.89,169.99,169.62,169.87,7900.0,169.433,169.5327,169.1637,169.413,7900.0
2013-03-27 15:00:00,169.99,170.12,169.62,169.85,13300.0,169.5327,169.6623,169.1637,169.3931,13300.0
2013-03-27 15:10:00,169.96,170.05,169.77,169.91,10100.0,169.5028,169.5925,169.3133,169.4529,10100.0
2013-03-27 15:20:00,169.9,170.44,169.86,170.18,15800.0,169.4429,169.9815,169.403,169.7222,15800.0
2013-03-27 15:30:00,170.28,170.46,170.04,170.42,27000.0,169.8219,170.0014,169.5825,169.9615,27000.0
2013-03-27 15:40:00,170.42,170.9,170.42,170.67,15000.0,169.9615,170.4402,169.9615,170.2109,15000.0
2013-03-27 15:50:00,170.75,171.0,170.62,170.92,29700.0,170.2906,170.54,170.161,170.4602,29700.0
2013-03-28 09:30:00,170.42,174.5,169.83,174.41,59800.0,169.9615,174.0305,169.3731,173.9408,59800.0
2013-03-28 09:40:00,174.05,174.23,173.27,173.65,31400.0,173.5818,173.7613,172.8039,173.1828,31400.0
2013-03-28 09:50:00,173.6,174.87,173.55,174.87,31200.0,173.133,174.3996,173.0831,174.3996,31200.0
2013-03-28 10:00:00,174.87,175.7,173.99,174.13,44800.0,174.3996,175.2273,173.5219,173.6615,44800.0
2013-03-28 10:10:00,174.2,174.72,174.03,174.05,11700.0,173.7314,174.25,173.5618,173.5818,11700.0
2013-03-28 10:20:00,174.12,175.38,174.03,174.43,19300.0,173.6516,174.9082,173.5618,173.9607,19300.0
2013-03-28 10:30:00,174.6,175.5,174.59,175.39,23300.0,174.1303,175.0279,174.1203,174.9182,23300.0
2013-03-28 10:40:00,175.38,177.21,175.2,177.09,37800.0,174.9082,176.7333,174.7287,176.6136,37800.0
2013-03-28 10:50:00,177.16,177.4,176.38,177.35,25200.0,176.6834,176.9227,175.9055,176.8729,25200.0
2013-03-28 11:00:00,177.4,177.75,176.84,177.14,33200.0,176.9227,177.2718,176.3643,176.6634,33200.0
2013-03-28 11:10:00,177.14,177.14,176.41,176.73,13600.0,176.6634,176.6634,175.9354,176.2545,13600.0
2013-03-28 11:20:00,176.63,176.72,175.66,176.12,9300.0,176.1548,176.2446,175.1874,175.6462,9300.0
2013-03-28 11:30:00,175.77,176.48,175.77,176.23,11600.0,175.2971,176.0052,175.2971,175.7559,11600.0
2013-03-28 11:40:00,176.2,176.38,175.95,176.15,8100.0,175.726,175.9055,175.4766,175.6761,8100.0
2013-03-28 11:50:00,176.07,176.45,176.07,176.31,13300.0,175.5963,175.9753,175.5963,175.8357,13300.0
2013-03-28 12:00:00,176.23,176.47,175.62,175.66,11800.0,175.7559,175.9952,175.1475,175.1874,11800.0
2013-03-28 12:10:00,175.61,175.66,174.73,175.08,15900.0,175.1376,175.1874,174.2599,174.609,15900.0
2013-03-28 12:20:00,175.13,175.34,174.76,175.14,17400.0,174.6589,174.8683,174.2898,174.6688,17400.0
2013-03-28 12:30:00,175.02,175.19,174.92,174.92,14200.0,174.5491,174.7187,174.4494,174.4494,14200.0
2013-03-28 12:40:00,174.9,175.16,174.9,175.1,6400.0,174.4295,174.6888,174.4295,174.6289,6400.0
2013-03-28 12:50:00,175.21,175.32,174.8,175.32,7000.0,174.7386,174.8483,174.3297,174.8483,7000.0
2013-03-28 13:00:00,175.32,175.74,175.32,175.74,5600.0,174.8483,175.2672,174.8483,175.2672,5600.0
2013-03-28 13:10:00,175.74,176.09,175.6,176.01,15900.0,175.2672,175.6163,175.1276,175.5365,15900.0
2013-03-28 13:20:00,175.98,176.24,175.87,176.24,15400.0,175.5066,175.7659,175.3969,175.7659,15400.0
2013-03-28 13:30:00,176.14,176.31,176.07,176.16,9100.0,175.6661,175.8357,175.5963,175.6861,9100.0
2013-03-28 13:40:00,176.21,176.32,176.01,176.09,6500.0,175.7359,175.8457,175.5365,175.6163,6500.0
2013-03-28 13:50:00,176.09,176.35,175.95,176.35,8600.0,175.6163,175.8756,175.4766,175.8756,8600.0
2013-03-28 14:00:00,176.37,176.5,176.05,176.07,12200.0,175.8955,176.0252,175.5764,175.5963,12200.0
2013-03-28 14:10:00,176.11,176.48,176.02,176.2,5500.0,175.6362,176.0052,175.5465,175.726,5500.0
2013-03-28 14:20:00,176.2,176.56,176.11,176.3,10200.0,175.726,176.085,175.6362,175.8257,10200.0
2013-03-28 14:30:00,176.36,176.45,176.11,176.26,5400.0,175.8855,175.9753,175.6362,175.7858,5400.0
2013-03-28 14:40:00,176.31,176.57,176.17,176.27,5500.0,175.8357,176.095,175.6961,175.7958,5500.0
2013-03-28 14:50:00,176.31,176.39,176.0,176.13,13500.0,175.8357,175.9155,175.5265,175.6562,13500.0
2013-03-28 15:00:00,176.04,176.21,175.61,176.2,16600.0,175.5664,175.7359,175.1376,175.726,16600.0
2013-03-28 15:10:00,176.13,176.13,175.86,175.95,8800.0,175.6562,175.6562,175.3869,175.4766,8800.0
2013-03-28 15:20:00,175.96,176.44,175.82,176.05,14900.0,175.4866,175.9653,175.347,175.5764,14900.0
2013-03-28 15:30:00,176.03,176.14,175.83,176.0,14700.0,175.5564,175.6661,175.357,175.5265,14700.0
2013-03-28 15:40:00,176.01,176.06,175.42,175.62,24300.0,175.5365,175.5864,174.9481,175.1475,24300.0
2013-03-28 15:50:00,175.72,176.45,175.72,176.45,86400.0,175.2473,175.9753,175.2473,175.9753,86400.0
2013-04-01 09:30:00,180.0,180.75,179.0,179.01,57700.0,179.5158,180.2637,178.5184,178.5284,57700.0
2013-04-01 09:40:00,179.05,179.49,178.51,179.41,27100.0,178.5683,179.0071,178.0298,178.9273,27100.0
2013-04-01 09:50:00,179.39,180.75,179.16,180.46,34800.0,178.9074,180.2637,178.678,179.9745,34800.0
2013-04-01 10:00:00,180.2,180.27,179.36,179.59,30300.0,179.7152,179.785,178.8775,179.1069,30300.0
2013-04-01 10:10:00,179.58,180.3,179.39,180.04,27900.0,179.0969,179.8149,178.9074,179.5556,27900.0
2013-04-01 10:20:00,179.99,180.13,179.14,179.6,8700.0,179.5058,179.6454,178.6581,179.1168,8700.0
2013-04-01 10:30:00,179.77,179.96,179.43,179.8,8400.0,179.2864,179.4759,178.9473,179.3163,8400.0
2013-04-01 10:40:00,179.89,180.07,179.36,179.72,15800.0,179.406,179.5856,178.8775,179.2365,15800.0
2013-04-01 10:50:00,179.81,180.1,179.67,179.76,8500.0,179.3263,179.6155,179.1866,179.2764,8500.0
2013-04-01 11:00:00,179.5,179.99,179.03,179.85,14200.0,179.0171,179.5058,178.5484,179.3662,14200.0
2013-04-01 11:10:00,179.8,180.03,179.58,179.58,10900.0,179.3163,179.5457,179.0969,179.0969,10900.0
2013-04-01 11:20:00,179.75,179.75,179.36,179.63,6200.0,179.2664,179.2664,178.8775,179.1467,6200.0
2013-04-01 11:30:00,179.66,179.68,179.33,179.67,5500.0,179.1767,179.1966,178.8476,179.1866,5500.0
2013-04-01 11:40:00,179.49,179.92,179.35,179.92,2900.0,179.0071,179.436,178.8675,179.436,2900.0
2013-04-01 11:50:00,180.08,180.4,179.94,179.97,8200.0,179.5955,179.9147,179.4559,179.4858,8200.0
2013-04-01 12:00:00,179.95,179.99,179.41,179.68,6300.0,179.4659,179.5058,178.9273,179.1966,6300.0
2013-04-01 12:10:00,179.58,179.75,179.21,179.47,3600.0,179.0969,179.2664,178.7279,178.9872,3600.0
2013-04-01 12:20:00,179.65,179.7,179.15,179.16,5900.0,179.1667,179.2166,178.668,178.678,5900.0
2013-04-01 12:30:00,179.19,179.19,178.75,179.14,9600.0,178.7079,178.7079,178.2691,178.6581,9600.0
2013-04-01 12:40:00,179.06,179.24,178.8,178.99,7600.0,178.5783,178.7578,178.319,178.5085,7600.0
2013-04-01 12:50:00,179.03,179.32,178.96,179.1,8100.0,178.5484,178.8376,178.4785,178.6182,8100.0
2013-04-01 13:00:00,178.87,179.16,178.84,178.97,6600.0,178.3888,178.678,178.3589,178.4885,6600.0
2013-04-01 13:10:00,179.0,179.0,178.75,178.75,5800.0,178.5184,178.5184,178.2691,178.2691,5800.0
2013-04-01 13:20:00,178.68,179.12,178.68,179.12,5200.0,178.1993,178.6381,178.1993,178.6381,5200.0
2013-04-01 13:30:00,179.02,179.39,179.0,179.0,11400.0,178.5384,178.9074,178.5184,178.5184,11400.0
2013-04-01 13:40:00,178.91,179.26,178.91,179.26,4500.0,178.4287,178.7777,178.4287,178.7777,4500.0
2013-04-01 13:50:00,179.33,179.45,179.17,179.32,4000.0,178.8476,178.9672,178.688,178.8376,4000.0
2013-04-01 14:00:00,179.32,179.32,179.0,179.12,8200.0,178.8376,178.8376,178.5184,178.6381,8200.0
2013-04-01 14:10:00,179.12,179.15,178.8,178.88,3200.0,178.6381,178.668,178.319,178.3988,3200.0
2013-04-01 14:20:00,178.78,179.28,178.5,179.1,12100.0,178.299,178.7977,178.0198,178.6182,12100.0
2013-04-01 14:30:00,178.99,178.99,178.23,178.36,7500.0,178.5085,178.5085,177.7505,177.8802,7500.0
2013-04-01 14:40:00,178.17,178.53,178.17,178.32,7100.0,177.6907,178.0497,177.6907,177.8403,7100.0
2013-04-01 14:50:00,178.34,178.34,177.77,177.85,11700.0,177.8602,177.8602,177.2918,177.3715,11700.0
2013-04-01 15:00:00,177.77,178.1,177.71,177.82,12500.0,177.2918,177.6209,177.2319,177.3416,12500.0
2013-04-01 15:10:00,177.68,177.81,177.39,177.56,6300.0,177.202,177.3316,176.9128,177.0823,6300.0
2013-04-01 15:20:00,177.4,177.6,177.18,177.28,8300.0,176.9227,177.1222,176.7033,176.8031,8300.0
2013-04-01 15:30:00,177.31,177.62,177.12,177.62,12500.0,176.833,177.1422,176.6435,177.1422,12500.0
2013-04-01 15:40:00,177.64,178.25,177.44,178.09,29000.0,177.1621,177.7705,176.9626,177.6109,29000.0
2013-04-01 15:50:00,178.1,178.59,177.88,178.58,40500.0,177.6209,178.1095,177.4015,178.0996,40500.0
2013-04-02 09:30:00,179.83,181.61,178.95,181.0,23300.0,179.3462,181.1214,178.4686,180.5131,23300.0
2013-04-02 09:40:00,180.85,181.26,180.18,180.57,37500.0,180.3635,180.7724,179.6953,180.0842,37500.0
2013-04-02 09:50:00,180.67,181.98,180.67,181.8,17500.0,180.1839,181.4904,180.1839,181.3109,17500.0
2013-04-02 10:00:00,181.83,182.99,181.83,182.96,53000.0,181.3408,182.4977,181.3408,182.4678,53000.0
2013-04-02 10:10:00,182.92,182.95,181.63,182.25,30000.0,182.4279,182.4578,181.1414,181.7597,30000.0
2013-04-02 10:20:00,182.2,182.67,182.06,182.06,20100.0,181.7098,182.1786,181.5702,181.5702,20100.0
2013-04-02 10:30:00,182.14,182.69,181.9,182.69,13100.0,181.65,182.1985,181.4106,182.1985,13100.0
2013-04-02 10:40:00,182.88,183.6,182.72,183.6,43900.0,182.388,183.1061,182.2284,183.1061,43900.0
2013-04-02 10:50:00,183.57,184.4,183.35,184.06,58700.0,183.0761,183.9039,182.8567,183.5648,58700.0
2013-04-02 11:00:00,184.02,184.48,183.9,184.25,21700.0,183.5249,183.9837,183.4053,183.7543,21700.0
2013-04-02 11:10:00,184.21,184.86,184.06,184.15,37100.0,183.7144,184.3627,183.5648,183.6546,37100.0
2013-04-02 11:20:00,184.2,184.59,184.0,184.54,16400.0,183.7045,184.0934,183.505,184.0435,16400.0
2013-04-02 11:30:00,184.5,185.0,184.42,184.7,42600.0,184.0036,184.5023,183.9239,184.2031,42600.0
2013-04-02 11:40:00,184.58,184.82,184.0,184.23,8600.0,184.0834,184.3228,183.505,183.7344,8600.0
2013-04-02 11:50:00,184.18,184.36,184.01,184.28,15900.0,183.6845,183.864,183.515,183.7842,15900.0
2013-04-02 12:00:00,184.3,184.94,184.19,184.73,28300.0,183.8042,184.4425,183.6945,184.233,28300.0
2013-04-02 12:10:00,184.79,184.93,184.58,184.72,12200.0,184.2929,184.4325,184.0834,184.2231,12200.0
2013-04-02 12:20:00,184.71,184.93,184.69,184.93,9200.0,184.2131,184.4325,184.1931,184.4325,9200.0
2013-04-02 12:30:00,184.93,185.53,184.89,185.51,33100.0,184.4325,185.0309,184.3926,185.0109,33100.0
2013-04-02 12:40:00,185.53,185.75,185.12,185.21,14400.0,185.0309,185.2503,184.622,184.7117,14400.0
2013-04-02 12:50:00,185.22,185.45,185.13,185.14,7600.0,184.7217,184.9511,184.632,184.6419,7600.0
2013-04-02 13:00:00,185.22,185.48,184.95,185.26,13800.0,184.7217,184.981,184.4524,184.7616,13800.0
2013-04-02 13:10:00,185.3,185.34,184.53,185.06,22500.0,184.8015,184.8414,184.0336,184.5621,22500.0
2013-04-02 13:20:00,185.22,185.37,184.95,185.19,6900.0,184.7217,184.8713,184.4524,184.6918,6900.0
2013-04-02 13:30:00,185.26,185.65,185.14,185.62,10700.0,184.7616,185.1506,184.6419,185.1206,10700.0
2013-04-02 13:40:00,185.65,185.65,185.39,185.39,7600.0,185.1506,185.1506,184.8913,184.8913,7600.0
2013-04-02 13:50:00,185.44,185.59,185.21,185.3,16200.0,184.9411,185.0907,184.7117,184.8015,16200.0
2013-04-02 14:00:00,185.35,185.35,185.01,185.22,7400.0,184.8514,184.8514,184.5123,184.7217,7400.0
2013-04-02 14:10:00,185.28,185.35,185.14,185.2,11000.0,184.7815,184.8514,184.6419,184.7018,11000.0
2013-04-02 14:20:00,185.26,185.3,184.85,185.11,16700.0,184.7616,184.8015,184.3527,184.612,16700.0
2013-04-02 14:30:00,185.1,185.23,184.23,184.63,24800.0,184.602,184.7317,183.7344,184.1333,24800.0
2013-04-02 14:40:00,184.44,184.8,184.29,184.41,18900.0,183.9438,184.3028,183.7942,183.9139,18900.0
2013-04-02 14:50:00,184.41,185.24,184.37,185.19,21300.0,183.9139,184.7417,183.874,184.6918,21300.0
2013-04-02 15:00:00,185.12,185.5,184.95,185.48,23000.0,184.622,185.001,184.4524,184.981,23000.0
2013-04-02 15:10:00,185.42,185.66,185.12,185.5,20700.0,184.9212,185.1605,184.622,185.001,20700.0
2013-04-02 15:20:00,185.5,185.75,184.93,185.15,37700.0,185.001,185.2503,184.4325,184.6519,37700.0
2013-04-02 15:30:00,185.1,185.33,184.5,184.67,29500.0,184.602,184.8314,184.0036,184.1732,29500.0
2013-04-02 15:40:00,184.56,184.67,184.0,184.24,38600.0,184.0635,184.1732,183.505,183.7443,38600.0
2013-04-02 15:50:00,184.26,185.08,184.12,185.0,71500.0,183.7643,184.5821,183.6247,184.5023,71500.0
2013-04-03 09:30:00,185.14,185.68,184.5,184.58,32800.0,184.6419,185.1805,184.0036,184.0834,32800.0
2013-04-03 09:40:00,184.58,185.68,184.24,185.66,67700.0,184.0834,185.1805,183.7443,185.1605,67700.0
2013-04-03 09:50:00,185.61,187.64,185.59,187.42,38300.0,185.1107,187.1352,185.0907,186.9158,38300.0
2013-04-03 10:00:00,187.43,187.6,186.5,186.67,25700.0,186.9258,187.0953,185.9983,186.1678,25700.0
2013-04-03 10:10:00,186.56,186.9,186.36,186.77,22200.0,186.0581,186.3972,185.8586,186.2675,22200.0
2013-04-03 10:20:00,186.84,187.85,186.56,187.85,20800.0,186.3374,187.3446,186.0581,187.3446,20800.0
2013-04-03 10:30:00,187.85,189.73,187.83,189.46,78300.0,187.3446,189.2196,187.3247,188.9503,78300.0
2013-04-03 10:40:00,189.68,189.68,188.62,189.35,21900.0,189.1697,189.1697,188.1126,188.8406,21900.0
2013-04-03 10:50:00,189.51,189.9,189.0,189.14,26100.0,189.0002,189.3891,188.4915,188.6312,26100.0
2013-04-03 11:00:00,189.15,189.18,188.5,188.69,25400.0,188.6411,188.6711,187.9929,188.1824,25400.0
2013-04-03 11:10:00,188.71,189.58,188.59,188.96,16100.0,188.2023,189.07,188.0826,188.4516,16100.0
2013-04-03 11:20:00,188.68,188.7,188.21,188.3,34300.0,188.1724,188.1923,187.7037,187.7934,34300.0
2013-04-03 11:30:00,188.21,188.48,187.66,187.85,16400.0,187.7037,187.9729,187.1551,187.3446,16400.0
2013-04-03 11:40:00,187.85,188.15,187.59,187.84,10200.0,187.3446,187.6438,187.0853,187.3347,10200.0
2013-04-03 11:50:00,187.91,187.92,187.57,187.8,8400.0,187.4045,187.4144,187.0654,187.2948,8400.0
2013-04-03 12:00:00,187.52,187.97,187.12,187.38,11400.0,187.0155,187.4643,186.6166,186.8759,11400.0
2013-04-03 12:10:00,187.38,187.72,187.15,187.15,5500.0,186.8759,187.215,186.6465,186.6465,5500.0
2013-04-03 12:20:00,187.15,187.25,186.59,187.07,15400.0,186.6465,186.7462,186.088,186.5667,15400.0
2013-04-03 12:30:00,187.01,187.09,186.68,186.84,9400.0,186.5069,186.5867,186.1778,186.3374,9400.0
2013-04-03 12:40:00,186.79,187.02,185.69,185.94,15400.0,186.2875,186.5169,185.1904,185.4398,15400.0
2013-04-03 12:50:00,185.91,186.13,185.6,185.73,10600.0,185.4099,185.6293,185.1007,185.2303,10600.0
2013-04-03 13:00:00,185.79,186.03,185.59,185.89,6900.0,185.2902,185.5295,185.0907,185.3899,6900.0
2013-04-03 13:10:00,185.66,185.7,185.24,185.24,12000.0,185.1605,185.2004,184.7417,184.7417,12000.0
2013-04-03 13:20:00,185.12,185.3,184.55,184.68,11000.0,184.622,184.8015,184.0535,184.1832,11000.0
2013-04-03 13:30:00,184.66,184.91,184.5,184.5,15800.0,184.1632,184.4125,184.0036,184.0036,15800.0
2013-04-03 13:40:00,184.5,184.5,183.57,183.69,16600.0,184.0036,184.0036,183.0761,183.1958,16600.0
2013-04-03 13:50:00,183.75,183.75,182.25,182.25,34000.0,183.2557,183.2557,181.7597,181.7597,34000.0
2013-04-03 14:00:00,182.23,182.8,182.08,182.62,28700.0,181.7398,182.3082,181.5902,182.1287,28700.0
2013-04-03 14:10:00,182.85,183.11,182.57,182.66,10700.0,182.3581,182.6174,182.0788,182.1686,10700.0
2013-04-03 14:20:00,182.65,182.82,182.39,182.74,7600.0,182.1586,182.3282,181.8993,182.2484,7600.0
2013-04-03 14:30:00,182.81,183.72,182.65,183.5,10300.0,182.3182,183.2257,182.1586,183.0063,10300.0
2013-04-03 14:40:00,183.7,184.06,183.22,183.25,7800.0,183.2058,183.5648,182.7271,182.757,7800.0
2013-04-03 14:50:00,183.27,183.76,183.08,183.59,9800.0,182.777,183.2656,182.5875,183.0961,9800.0
2013-04-03 15:00:00,183.81,183.81,183.31,183.42,5200.0,183.3155,183.3155,182.8168,182.9266,5200.0
2013-04-03 15:10:00,183.46,183.46,183.06,183.15,5600.0,182.9664,182.9664,182.5675,182.6573,5600.0
2013-04-03 15:20:00,183.11,183.18,182.47,182.47,11500.0,182.6174,182.6872,181.9791,181.9791,11500.0
2013-04-03 15:30:00,182.49,182.6,182.14,182.26,19000.0,181.9991,182.1088,181.65,181.7697,19000.0
2013-04-03 15:40:00,182.25,182.86,182.14,182.81,22900.0,181.7597,182.3681,181.65,182.3182,22900.0
2013-04-03 15:50:00,182.8,183.22,182.58,182.69,31500.0,182.3082,182.7271,182.0888,182.1985,31500.0
2013-04-04 09:30:00,183.89,184.99,183.0,184.87,20500.0,183.3953,184.4923,182.5077,184.3727,20500.0
2013-04-04 09:40:00,184.84,186.0,184.45,184.55,18700.0,184.3427,185.4996,183.9538,184.0535,18700.0
2013-04-04 09:50:00,184.22,184.22,183.05,183.8,6800.0,183.7244,183.7244,182.5575,183.3055,6800.0
2013-04-04 10:00:00,183.72,184.49,183.72,184.01,14500.0,183.2257,183.9937,183.2257,183.515,14500.0
2013-04-04 10:10:00,183.77,184.04,183.01,183.01,5500.0,183.2756,183.5449,182.5177,182.5177,5500.0
2013-04-04 10:20:00,183.08,183.16,182.05,182.36,34300.0,182.5875,182.6673,181.5602,181.8694,34300.0
2013-04-04 10:30:00,182.43,183.38,182.42,183.38,29000.0,181.9392,182.8867,181.9292,182.8867,29000.0
2013-04-04 10:40:00,183.31,184.68,183.08,184.17,13500.0,182.8168,184.1832,182.5875,183.6745,13500.0
2013-04-04 10:50:00,184.04,184.29,183.38,183.49,7200.0,183.5449,183.7942,182.8867,182.9964,7200.0
2013-04-04 11:00:00,183.42,183.97,183.42,183.78,5200.0,182.9266,183.4751,182.9266,183.2856,5200.0
2013-04-04 11:10:00,184.0,184.18,183.76,183.81,2900.0,183.505,183.6845,183.2656,183.3155,2900.0
2013-04-04 11:20:00,183.91,184.02,183.62,183.65,5400.0,183.4152,183.5249,183.126,183.1559,5400.0
2013-04-04 11:30:00,183.43,183.79,183.27,183.66,6600.0,182.9365,183.2956,182.777,183.1659,6600.0
2013-04-04 11:40:00,183.75,184.32,183.67,184.21,4600.0,183.2557,183.8241,183.1759,183.7144,4600.0
2013-04-04 11:50:00,184.3,184.9,184.27,184.8,6100.0,183.8042,184.4026,183.7743,184.3028,6100.0
2013-04-04 12:00:00,184.66,184.72,183.65,183.8,10900.0,184.1632,184.2231,183.1559,183.3055,10900.0
2013-04-04 12:10:00,183.81,184.16,183.3,184.05,8700.0,183.3155,183.6646,182.8069,183.5549,8700.0
2013-04-04 12:20:00,184.03,184.4,183.79,184.04,23100.0,183.5349,183.9039,183.2956,183.5449,23100.0
2013-04-04 12:30:00,183.93,184.42,183.93,184.42,11600.0,183.4352,183.9239,183.4352,183.9239,11600.0
2013-04-04 12:40:00,184.23,184.66,184.0,184.37,5900.0,183.7344,184.1632,183.505,183.874,5900.0
2013-04-04 12:50:00,184.48,184.5,184.19,184.19,2000.0,183.9837,184.0036,183.6945,183.6945,2000.0
2013-04-04 13:00:00,184.2,184.48,184.17,184.2,2900.0,183.7045,183.9837,183.6745,183.7045,2900.0
2013-04-04 13:10:00,184.15,184.44,184.01,184.44,1700.0,183.6546,183.9438,183.515,183.9438,1700.0
2013-04-04 13:20:00,184.52,184.59,184.37,184.58,4700.0,184.0236,184.0934,183.874,184.0834,4700.0
2013-04-04 13:30:00,184.36,184.8,184.18,184.58,9400.0,183.864,184.3028,183.6845,184.0834,9400.0
2013-04-04 13:40:00,184.82,185.23,184.77,185.23,4200.0,184.3228,184.7317,184.2729,184.7317,4200.0
2013-04-04 13:50:00,185.2,185.78,185.14,185.59,13300.0,184.7018,185.2802,184.6419,185.0907,13300.0
2013-04-04 14:00:00,185.6,185.9,185.58,185.64,6700.0,185.1007,185.3999,185.0807,185.1406,6700.0
2013-04-04 14:10:00,185.74,186.19,185.71,185.81,8800.0,185.2403,185.6891,185.2104,185.3101,8800.0
2013-04-04 14:20:00,185.81,185.85,185.12,185.15,9800.0,185.3101,185.35,184.622,184.6519,9800.0
2013-04-04 14:30:00,185.11,185.33,185.09,185.23,4200.0,184.612,184.8314,184.5921,184.7317,4200.0
2013-04-04 14:40:00,185.26,185.37,185.09,185.26,8100.0,184.7616,184.8713,184.5921,184.7616,8100.0
2013-04-04 14:50:00,185.15,185.36,184.97,184.97,12800.0,184.6519,184.8613,184.4724,184.4724,12800.0
2013-04-04 15:00:00,185.04,185.3,184.93,185.01,10500.0,184.5422,184.8015,184.4325,184.5123,10500.0
2013-04-04 15:10:00,184.9,185.28,184.71,184.91,11900.0,184.4026,184.7815,184.2131,184.4125,11900.0
2013-04-04 15:20:00,184.92,185.14,184.72,184.8,12200.0,184.4225,184.6419,184.2231,184.3028,12200.0
2013-04-04 15:30:00,184.78,185.09,184.52,184.58,19400.0,184.2829,184.5921,184.0236,184.0834,19400.0
2013-04-04 15:40:00,184.55,185.22,184.5,185.01,19700.0,184.0535,184.7217,184.0036,184.5123,19700.0
2013-04-04 15:50:00,184.96,185.22,184.75,185.06,45200.0,184.4624,184.7217,184.253,184.5621,45200.0
2013-04-05 09:30:00,181.99,181.99,179.75,180.21,58200.0,181.5004,181.5004,179.2664,179.7252,58200.0
2013-04-05 09:40:00,180.23,182.4,179.98,181.85,36300.0,179.7451,181.9093,179.4958,181.3608,36300.0
2013-04-05 09:50:00,181.84,182.54,181.57,181.71,16700.0,181.3508,182.0489,181.0815,181.2212,16700.0
2013-04-05 10:00:00,181.8,182.44,181.5,182.44,15900.0,181.3109,181.9492,181.0117,181.9492,15900.0
2013-04-05 10:10:00,182.64,182.65,181.73,181.83,7500.0,182.1486,182.1586,181.2411,181.3408,7500.0
2013-04-05 10:20:00,181.71,182.29,181.49,182.02,8300.0,181.2212,181.7996,181.0017,181.5303,8300.0
2013-04-05 10:30:00,181.85,182.96,181.84,182.47,12400.0,181.3608,182.4678,181.3508,181.9791,12400.0
2013-04-05 10:40:00,182.29,182.99,181.82,182.78,17100.0,181.7996,182.4977,181.3309,182.2883,17100.0
2013-04-05 10:50:00,182.5,182.77,181.96,182.01,24100.0,182.009,182.2783,181.4705,181.5203,24100.0
2013-04-05 11:00:00,182.05,182.45,181.98,181.98,37000.0,181.5602,181.9592,181.4904,181.4904,37000.0
2013-04-05 11:10:00,181.97,182.36,181.86,181.98,5700.0,181.4805,181.8694,181.3707,181.4904,5700.0
2013-04-05 11:20:00,181.87,181.97,181.6,181.82,5200.0,181.3807,181.4805,181.1114,181.3309,5200.0
2013-04-05 11:30:00,181.74,182.04,181.74,182.02,4300.0,181.2511,181.5503,181.2511,181.5303,4300.0
2013-04-05 11:40:00,181.91,182.37,181.86,182.21,7800.0,181.4206,181.8794,181.3707,181.7198,7800.0
2013-04-05 11:50:00,182.05,182.3,181.85,181.85,21100.0,181.5602,181.8096,181.3608,181.3608,21100.0
2013-04-05 12:00:00,181.94,182.38,181.83,182.19,10500.0,181.4505,181.8893,181.3408,181.6999,10500.0
2013-04-05 12:10:00,182.17,182.35,181.84,182.06,24000.0,181.6799,181.8594,181.3508,181.5702,24000.0
2013-04-05 12:20:00,182.0,182.25,181.8,181.97,7200.0,181.5104,181.7597,181.3109,181.4805,7200.0
2013-04-05 12:30:00,181.89,182.43,181.89,182.35,4500.0,181.4007,181.9392,181.4007,181.8594,4500.0
2013-04-05 12:40:00,182.35,182.5,182.0,182.33,9900.0,181.8594,182.009,181.5104,181.8395,9900.0
2013-04-05 12:50:00,182.31,182.56,182.12,182.39,6000.0,181.8195,182.0689,181.63,181.8993,6000.0
2013-04-05 13:00:00,182.36,182.36,182.24,182.28,600.0,181.8694,181.8694,181.7497,181.7896,600.0
2013-04-05 13:10:00,182.39,183.75,182.39,183.75,6900.0,181.8993,183.2557,181.8993,183.2557,6900.0
2013-04-05 13:20:00,183.9,184.76,183.57,183.64,19000.0,183.4053,184.2629,183.0761,183.146,19000.0
2013-04-05 13:30:00,183.65,184.31,183.57,184.16,8600.0,183.1559,183.8142,183.0761,183.6646,8600.0
2013-04-05 13:40:00,184.25,184.94,184.19,184.19,17600.0,183.7543,184.4425,183.6945,183.6945,17600.0
2013-04-05 13:50:00,184.21,184.82,184.14,184.14,4600.0,183.7144,184.3228,183.6446,183.6446,4600.0
2013-04-05 14:00:00,184.33,184.48,183.95,183.95,4100.0,183.8341,183.9837,183.4551,183.4551,4100.0
2013-04-05 14:10:00,183.88,183.98,183.47,183.61,6200.0,183.3853,183.485,182.9764,183.116,6200.0
2013-04-05 14:20:00,183.65,184.05,183.5,183.72,4900.0,183.1559,183.5549,183.0063,183.2257,4900.0
2013-04-05 14:30:00,183.78,183.96,183.49,183.63,7000.0,183.2856,183.4651,182.9964,183.136,7000.0
2013-04-05 14:40:00,183.58,184.4,183.58,184.29,7200.0,183.0861,183.9039,183.0861,183.7942,7200.0
2013-04-05 14:50:00,184.01,184.33,184.0,184.1,6000.0,183.515,183.8341,183.505,183.6047,6000.0
2013-04-05 15:00:00,184.09,184.32,183.59,184.14,15800.0,183.5947,183.8241,183.0961,183.6446,15800.0
2013-04-05 15:10:00,184.13,184.42,184.09,184.21,8200.0,183.6346,183.9239,183.5947,183.7144,8200.0
2013-04-05 15:20:00,184.16,184.23,183.88,183.93,11400.0,183.6646,183.7344,183.3853,183.4352,11400.0
2013-04-05 15:30:00,183.97,184.95,183.9,184.86,26400.0,183.4751,184.4524,183.4053,184.3627,26400.0
2013-04-05 15:40:00,184.88,185.5,184.87,185.44,28600.0,184.3826,185.001,184.3727,184.9411,28600.0
2013-04-05 15:50:00,185.55,185.85,185.26,185.41,72000.0,185.0508,185.35,184.7616,184.9112,72000.0
2013-04-08 09:30:00,185.06,185.53,184.82,185.14,13200.0,184.5621,185.0309,184.3228,184.6419,13200.0
2013-04-08 09:40:00,185.43,185.43,183.5,184.36,7300.0,184.9311,184.9311,183.0063,183.864,7300.0
2013-04-08 09:50:00,184.38,184.62,183.74,184.0,21700.0,183.884,184.1233,183.2457,183.505,21700.0
2013-04-08 10:00:00,184.18,184.52,183.2,183.89,8600.0,183.6845,184.0236,182.7071,183.3953,8600.0
2013-04-08 10:10:00,183.95,185.95,183.79,184.75,19600.0,183.4551,185.4497,183.2956,184.253,19600.0
2013-04-08 10:20:00,184.51,185.15,184.39,184.7,6100.0,184.0136,184.6519,183.8939,184.2031,6100.0
2013-04-08 10:30:00,184.88,185.4,184.57,185.36,6200.0,184.3826,184.9012,184.0735,184.8613,6200.0
2013-04-08 10:40:00,185.3,186.99,185.25,186.87,10100.0,184.8015,186.4869,184.7516,186.3673,10100.0
2013-04-08 10:50:00,186.56,186.85,186.02,186.28,7000.0,186.0581,186.3473,185.5196,185.7789,7000.0
2013-04-08 11:00:00,186.27,186.46,185.91,186.36,4100.0,185.7689,185.9584,185.4099,185.8586,4100.0
2013-04-08 11:10:00,186.41,186.85,186.41,186.84,5900.0,185.9085,186.3473,185.9085,186.3374,5900.0
2013-04-08 11:20:00,186.83,186.83,186.12,186.12,6700.0,186.3274,186.3274,185.6193,185.6193,6700.0
2013-04-08 11:30:00,186.2,186.64,186.2,186.63,3200.0,185.6991,186.1379,185.6991,186.1279,3200.0
2013-04-08 11:40:00,186.55,186.83,186.23,186.23,3500.0,186.0481,186.3274,185.729,185.729,3500.0
2013-04-08 11:50:00,186.56,186.59,186.08,186.29,7400.0,186.0581,186.088,185.5794,185.7888,7400.0
2013-04-08 12:00:00,186.36,186.36,186.0,186.07,3200.0,185.8586,185.8586,185.4996,185.5694,3200.0
2013-04-08 12:10:00,186.13,186.13,185.5,185.64,4700.0,185.6293,185.6293,185.001,185.1406,4700.0
2013-04-08 12:20:00,185.75,186.11,185.45,185.48,4200.0,185.2503,185.6093,184.9511,184.981,4200.0
2013-04-08 12:30:00,185.47,186.21,185.47,186.19,3200.0,184.971,185.709,184.971,185.6891,3200.0
2013-04-08 12:40:00,186.11,186.29,186.01,186.2,3000.0,185.6093,185.7888,185.5096,185.6991,3000.0
2013-04-08 12:50:00,186.18,186.49,186.0,186.49,8600.0,185.6791,185.9883,185.4996,185.9883,8600.0
2013-04-08 13:00:00,186.41,186.84,186.41,186.5,3600.0,185.9085,186.3374,185.9085,185.9983,3600.0
2013-04-08 13:10:00,186.56,186.81,186.28,186.28,5500.0,186.0581,186.3074,185.7789,185.7789,5500.0
2013-04-08 13:20:00,186.45,186.63,186.2,186.36,4900.0,185.9484,186.1279,185.6991,185.8586,4900.0
2013-04-08 13:30:00,186.36,186.67,186.36,186.38,6100.0,185.8586,186.1678,185.8586,185.8786,6100.0
2013-04-08 13:40:00,186.42,186.88,186.27,186.62,7400.0,185.9185,186.3772,185.7689,186.1179,7400.0
2013-04-08 13:50:00,186.77,187.29,186.77,187.23,11000.0,186.2675,186.7861,186.2675,186.7263,11000.0
2013-04-08 14:00:00,187.23,187.43,187.09,187.43,5200.0,186.7263,186.9258,186.5867,186.9258,5200.0
2013-04-08 14:10:00,187.37,187.66,187.37,187.61,8000.0,186.8659,187.1551,186.8659,187.1053,8000.0
2013-04-08 14:20:00,187.61,187.61,187.22,187.51,3600.0,187.1053,187.1053,186.7163,187.0055,3600.0
2013-04-08 14:30:00,187.64,187.77,187.47,187.73,6000.0,187.1352,187.2648,186.9657,187.225,6000.0
2013-04-08 14:40:00,187.67,187.88,187.25,187.26,10500.0,187.1651,187.3746,186.7462,186.7562,10500.0
2013-04-08 14:50:00,187.1,187.39,187.01,187.21,7100.0,186.5967,186.8859,186.5069,186.7064,7100.0
2013-04-08 15:00:00,187.06,187.35,186.98,187.35,5300.0,186.5568,186.846,186.477,186.846,5300.0
2013-04-08 15:10:00,187.34,187.34,186.96,186.97,4500.0,186.836,186.836,186.457,186.467,4500.0
2013-04-08 15:20:00,187.08,187.46,186.98,187.37,9100.0,186.5767,186.9557,186.477,186.8659,9100.0
2013-04-08 15:30:00,187.36,187.61,187.07,187.41,11800.0,186.856,187.1053,186.5667,186.9058,11800.0
2013-04-08 15:40:00,187.63,187.95,187.53,187.85,15900.0,187.1252,187.4444,187.0255,187.3446,15900.0
2013-04-08 15:50:00,187.86,188.5,187.54,188.47,70200.0,187.3546,187.9929,187.0355,187.963,70200.0
2013-04-09 09:30:00,189.85,191.5,189.35,190.99,52500.0,189.3393,190.9848,188.8406,190.4762,52500.0
2013-04-09 09:40:00,191.17,192.83,190.62,192.46,77800.0,190.6557,192.3112,190.1072,191.9422,77800.0
2013-04-09 09:50:00,192.45,192.5,190.82,191.09,32400.0,191.9323,191.9821,190.3066,190.5759,32400.0
2013-04-09 10:00:00,190.89,192.0,190.76,191.77,33100.0,190.3765,191.4835,190.2468,191.2541,33100.0
2013-04-09 10:10:00,191.79,192.0,190.62,190.96,21000.0,191.274,191.4835,190.1072,190.4463,21000.0
2013-04-09 10:20:00,191.0,191.9,190.73,191.83,19700.0,190.4862,191.3837,190.2169,191.3139,19700.0
2013-04-09 10:30:00,191.93,191.98,191.15,191.15,11700.0,191.4137,191.4635,190.6358,190.6358,11700.0
2013-04-09 10:40:00,191.11,191.44,190.55,191.27,12300.0,190.5959,190.925,190.0374,190.7554,12300.0
2013-04-09 10:50:00,191.12,191.31,190.64,190.86,6900.0,190.6058,190.7953,190.1271,190.3465,6900.0
2013-04-09 11:00:00,190.86,191.87,190.66,191.2,9500.0,190.3465,191.3538,190.1471,190.6856,9500.0
2013-04-09 11:10:00,191.19,191.19,190.45,190.64,24500.0,190.6756,190.6756,189.9376,190.1271,24500.0
2013-04-09 11:20:00,190.62,191.77,190.48,191.77,14500.0,190.1072,191.2541,189.9676,191.2541,14500.0
2013-04-09 11:30:00,191.86,191.98,191.02,191.5,14100.0,191.3438,191.4635,190.5061,190.9848,14100.0
2013-04-09 11:40:00,191.27,191.68,190.6,191.12,12100.0,190.7554,191.1643,190.0872,190.6058,12100.0
2013-04-09 11:50:00,191.1,191.65,190.84,191.6,20100.0,190.5859,191.1344,190.3266,191.0845,20100.0
2013-04-09 12:00:00,191.6,192.0,191.16,191.16,29700.0,191.0845,191.4835,190.6457,190.6457,29700.0
2013-04-09 12:10:00,191.13,191.54,191.08,191.46,3200.0,190.6158,191.0247,190.5659,190.9449,3200.0
2013-04-09 12:20:00,191.21,191.49,191.07,191.49,2900.0,190.6956,190.9748,190.556,190.9748,2900.0
2013-04-09 12:30:00,191.49,191.65,191.04,191.06,3900.0,190.9748,191.1344,190.5261,190.546,3900.0
2013-04-09 12:40:00,191.05,191.83,191.05,191.45,16200.0,190.536,191.3139,190.536,190.9349,16200.0
2013-04-09 12:50:00,191.47,191.74,191.14,191.3,5100.0,190.9549,191.2242,190.6258,190.7854,5100.0
2013-04-09 13:00:00,191.39,191.97,191.38,191.62,7700.0,190.8751,191.4535,190.8651,191.1045,7700.0
2013-04-09 13:10:00,191.75,192.0,191.59,191.79,26400.0,191.2341,191.4835,191.0746,191.274,26400.0
2013-04-09 13:20:00,191.73,192.0,191.47,191.77,11200.0,191.2142,191.4835,190.9549,191.2541,11200.0
2013-04-09 13:30:00,191.65,192.0,191.6,191.78,7600.0,191.1344,191.4835,191.0845,191.2641,7600.0
2013-04-09 13:40:00,191.84,192.02,191.76,191.85,7900.0,191.3239,191.5034,191.2441,191.3339,7900.0
2013-04-09 13:50:00,191.84,191.9,191.62,191.62,7400.0,191.3239,191.3837,191.1045,191.1045,7400.0
2013-04-09 14:00:00,191.68,191.74,191.52,191.64,3000.0,191.1643,191.2242,191.0048,191.1244,3000.0
2013-04-09 14:10:00,191.6,191.74,191.0,191.59,15400.0,191.0845,191.2242,190.4862,191.0746,15400.0
2013-04-09 14:20:00,191.68,191.83,190.99,191.37,25300.0,191.1643,191.3139,190.4762,190.8552,25300.0
2013-04-09 14:30:00,191.45,191.61,191.1,191.56,14400.0,190.9349,191.0945,190.5859,191.0447,14400.0
2013-04-09 14:40:00,191.58,191.89,191.58,191.7,22600.0,191.0646,191.3738,191.0646,191.1843,22600.0
2013-04-09 14:50:00,191.63,191.85,191.34,191.75,14600.0,191.1145,191.3339,190.8252,191.2341,14600.0
2013-04-09 15:00:00,191.58,191.83,191.25,191.48,16300.0,191.0646,191.3139,190.7355,190.9649,16300.0
2013-04-09 15:10:00,191.44,191.73,191.25,191.63,10700.0,190.925,191.2142,190.7355,191.1145,10700.0
2013-04-09 15:20:00,191.64,191.64,190.91,191.0,19900.0,191.1244,191.1244,190.3964,190.4862,19900.0
2013-04-09 15:30:00,190.99,191.33,190.72,190.99,33200.0,190.4762,190.8153,190.2069,190.4762,33200.0
2013-04-09 15:40:00,191.02,191.19,190.75,191.05,36100.0,190.5061,190.6756,190.2368,190.536,36100.0
2013-04-09 15:50:00,191.05,191.15,190.94,191.04,85500.0,190.536,190.6358,190.4263,190.5261,85500.0
2013-04-10 09:30:00,191.68,192.14,190.32,190.9,35300.0,191.1643,191.6231,189.808,190.3864,35300.0
2013-04-10 09:40:00,190.99,191.92,190.91,191.92,61400.0,190.4762,191.4037,190.3964,191.4037,61400.0
2013-04-10 09:50:00,191.99,194.24,191.96,194.11,18700.0,191.4735,193.7174,191.4436,193.5878,18700.0
2013-04-10 10:00:00,194.21,194.39,193.38,194.12,30000.0,193.6875,193.867,192.8598,193.5978,30000.0
2013-04-10 10:10:00,194.09,195.09,193.71,194.87,29200.0,193.5678,194.5652,193.1889,194.3457,29200.0
2013-04-10 10:20:00,194.88,194.97,194.24,194.45,12000.0,194.3557,194.4455,193.7174,193.9269,12000.0
2013-04-10 10:30:00,194.48,194.98,194.36,194.97,9600.0,193.9568,194.4555,193.8371,194.4455,9600.0
2013-04-10 10:40:00,194.96,196.0,194.88,195.91,18700.0,194.4355,195.4727,194.3557,195.3829,18700.0
2013-04-10 10:50:00,195.96,196.32,195.82,196.32,19600.0,195.4328,195.7918,195.2932,195.7918,19600.0
2013-04-10 11:00:00,196.32,196.4,195.67,195.99,21800.0,195.7918,195.8716,195.1436,195.4627,21800.0
2013-04-10 11:10:00,195.97,196.29,195.89,195.97,13600.0,195.4428,195.7619,195.363,195.4428,13600.0
2013-04-10 11:20:00,196.0,196.6,195.9,196.51,18400.0,195.4727,196.0711,195.373,195.9813,18400.0
2013-04-10 11:30:00,196.33,197.22,196.33,196.92,12600.0,195.8018,196.6894,195.8018,196.3902,12600.0
2013-04-10 11:40:00,196.93,197.26,196.63,197.0,11600.0,196.4002,196.7293,196.101,196.47,11600.0
2013-04-10 11:50:00,196.86,197.48,196.86,197.48,15500.0,196.3304,196.9487,196.3304,196.9487,15500.0
2013-04-10 12:00:00,197.48,197.95,197.19,197.67,17700.0,196.9487,197.4175,196.6595,197.1382,17700.0
2013-04-10 12:10:00,197.76,198.16,197.32,197.99,25400.0,197.228,197.6269,196.7892,197.4574,25400.0
2013-04-10 12:20:00,198.08,198.79,197.94,198.48,19700.0,197.5471,198.2552,197.4075,197.946,19700.0
2013-04-10 12:30:00,198.49,198.82,198.26,198.52,15300.0,197.956,198.2851,197.7266,197.9859,15300.0
2013-04-10 12:40:00,198.77,199.05,198.55,198.81,13000.0,198.2353,198.5145,198.0158,198.2751,13000.0
2013-04-10 12:50:00,198.56,198.89,198.35,198.58,18600.0,198.0258,198.3549,197.8164,198.0458,18600.0
2013-04-10 13:00:00,198.54,198.9,198.15,198.9,5700.0,198.0059,198.3649,197.6169,198.3649,5700.0
2013-04-10 13:10:00,198.87,198.98,198.64,198.8,2600.0,198.335,198.4447,198.1056,198.2652,2600.0
2013-04-10 13:20:00,198.71,198.88,198.38,198.64,5100.0,198.1754,198.345,197.8463,198.1056,5100.0
2013-04-10 13:30:00,198.55,198.55,197.69,197.73,8900.0,198.0158,198.0158,197.1582,197.1981,8900.0
2013-04-10 13:40:00,197.58,198.42,197.58,198.26,7600.0,197.0485,197.8862,197.0485,197.7266,7600.0
2013-04-10 13:50:00,198.03,198.09,197.77,197.87,11300.0,197.4972,197.5571,197.2379,197.3377,11300.0
2013-04-10 14:00:00,197.88,198.57,197.77,198.51,21900.0,197.3476,198.0358,197.2379,197.976,21900.0
2013-04-10 14:10:00,198.65,199.0,198.5,198.68,11600.0,198.1156,198.4646,197.966,198.1455,11600.0
2013-04-10 14:20:00,198.72,199.35,198.72,198.99,35800.0,198.1854,198.8137,198.1854,198.4547,35800.0
2013-04-10 14:30:00,198.92,198.93,198.04,198.59,23400.0,198.3849,198.3948,197.5072,198.0557,23400.0
2013-04-10 14:40:00,198.54,199.14,198.54,199.0,10600.0,198.0059,198.6043,198.0059,198.4646,10600.0
2013-04-10 14:50:00,198.98,199.95,198.98,199.87,24000.0,198.4447,199.4121,198.4447,199.3323,24000.0
2013-04-10 15:00:00,199.87,200.23,199.37,199.83,46900.0,199.3323,199.6913,198.8336,199.2924,46900.0
2013-04-10 15:10:00,199.82,199.98,199.55,199.59,27700.0,199.2824,199.442,199.0132,199.053,27700.0
2013-04-10 15:20:00,199.51,199.9,199.23,199.82,26200.0,198.9733,199.3622,198.694,199.2824,26200.0
2013-04-10 15:30:00,199.81,200.05,199.58,199.97,33500.0,199.2725,199.5118,199.0431,199.432,33500.0
2013-04-10 15:40:00,199.98,200.2,199.87,200.2,43200.0,199.442,199.6614,199.3323,199.6614,43200.0
2013-04-10 15:50:00,200.2,201.35,200.18,201.13,121300.0,199.6614,200.8083,199.6415,200.5889,121300.0
2013-04-11 09:30:00,200.91,201.77,199.85,200.88,62400.0,200.3695,201.2272,199.3124,200.3396,62400.0
2013-04-11 09:40:00,201.08,204.8,201.08,204.05,32300.0,200.539,204.249,200.539,203.5011,32300.0
2013-04-11 09:50:00,204.3,206.59,204.15,205.66,67100.0,203.7504,206.0342,203.6008,205.1067,67100.0
2013-04-11 10:00:00,205.64,205.99,204.37,204.37,50100.0,205.0868,205.4358,203.8202,203.8202,50100.0
2013-04-11 10:10:00,204.53,205.25,204.34,204.64,30600.0,203.9798,204.6978,203.7903,204.0895,30600.0
2013-04-11 10:20:00,204.75,205.43,204.52,204.88,16900.0,204.1992,204.8773,203.9698,204.3288,16900.0
2013-04-11 10:30:00,204.98,205.39,204.5,205.11,22200.0,204.4285,204.8374,203.9498,204.5582,22200.0
2013-04-11 10:40:00,205.01,206.35,204.93,206.35,32500.0,204.4585,205.7949,204.3787,205.7949,32500.0
2013-04-11 10:50:00,206.02,206.22,205.78,205.91,18900.0,205.4658,205.6652,205.2264,205.356,18900.0
2013-04-11 11:00:00,205.98,206.15,205.82,206.0,15800.0,205.4259,205.5954,205.2663,205.4458,15800.0
2013-04-11 11:10:00,206.16,206.19,205.82,205.92,16900.0,205.6054,205.6353,205.2663,205.366,16900.0
2013-04-11 11:20:00,206.02,207.26,205.93,206.97,23500.0,205.4658,206.7024,205.376,206.4132,23500.0
2013-04-11 11:30:00,207.04,207.04,205.87,205.87,24100.0,206.483,206.483,205.3162,205.3162,24100.0
2013-04-11 11:40:00,205.85,206.34,205.82,205.89,42300.0,205.2962,205.7849,205.2663,205.3361,42300.0
2013-04-11 11:50:00,205.96,206.18,205.29,206.09,14700.0,205.4059,205.6253,204.7377,205.5356,14700.0
2013-04-11 12:00:00,205.89,206.32,205.74,206.32,7200.0,205.3361,205.7649,205.1865,205.7649,7200.0
2013-04-11 12:10:00,206.45,206.97,206.3,206.89,44900.0,205.8946,206.4132,205.745,206.3334,44900.0
2013-04-11 12:20:00,206.97,207.13,206.37,206.65,13100.0,206.4132,206.5728,205.8148,206.0941,13100.0
2013-04-11 12:30:00,206.43,207.23,206.35,206.98,10300.0,205.8746,206.6725,205.7949,206.4232,10300.0
2013-04-11 12:40:00,207.17,207.64,207.16,207.33,31800.0,206.6127,207.0814,206.6027,206.7722,31800.0
2013-04-11 12:50:00,207.35,207.75,207.16,207.66,12600.0,206.7922,207.1911,206.6027,207.1013,12600.0
2013-04-11 13:00:00,207.65,208.09,207.65,207.7,8900.0,207.0914,207.5302,207.0914,207.1412,8900.0
2013-04-11 13:10:00,207.82,208.62,207.82,208.32,17100.0,207.2609,208.0588,207.2609,207.7596,17100.0
2013-04-11 13:20:00,208.42,208.69,208.18,208.61,16200.0,207.8593,208.1286,207.6199,208.0488,16200.0
2013-04-11 13:30:00,208.5,208.69,208.32,208.52,10300.0,207.9391,208.1286,207.7596,207.959,10300.0
2013-04-11 13:40:00,208.59,208.59,207.98,208.04,22700.0,208.0288,208.0288,207.4205,207.4803,22700.0
2013-04-11 13:50:00,208.05,208.29,207.64,207.82,33000.0,207.4903,207.7296,207.0814,207.2609,33000.0
2013-04-11 14:00:00,207.73,208.08,207.05,207.48,17800.0,207.1712,207.5202,206.493,206.9218,17800.0
2013-04-11 14:10:00,207.37,208.0,207.18,207.38,25600.0,206.8121,207.4404,206.6226,206.8221,25600.0
2013-04-11 14:20:00,207.37,207.93,207.37,207.69,13600.0,206.8121,207.3706,206.8121,207.1313,13600.0
2013-04-11 14:30:00,207.8,208.15,207.46,208.0,16700.0,207.241,207.59,206.9019,207.4404,16700.0
2013-04-11 14:40:00,208.01,208.13,207.71,208.08,18300.0,207.4504,207.5701,207.1512,207.5202,18300.0
2013-04-11 14:50:00,208.04,208.73,207.95,208.68,20700.0,207.4803,208.1685,207.3906,208.1186,20700.0
2013-04-11 15:00:00,208.68,208.92,208.45,208.58,23700.0,208.1186,208.3579,207.8892,208.0189,23700.0
2013-04-11 15:10:00,208.63,208.86,208.02,208.09,27300.0,208.0687,208.2981,207.4604,207.5302,27300.0
2013-04-11 15:20:00,208.13,208.84,208.06,208.72,32100.0,207.5701,208.2782,207.5003,208.1585,32100.0
2013-04-11 15:30:00,208.78,209.29,208.45,208.45,48500.0,208.2183,208.727,207.8892,207.8892,48500.0
2013-04-11 15:40:00,208.34,208.82,208.19,208.45,45900.0,207.7795,208.2582,207.6299,207.8892,45900.0
2013-04-11 15:50:00,208.51,208.56,208.03,208.48,91400.0,207.9491,207.9989,207.4703,207.9191,91400.0
2013-04-12 09:30:00,205.86,208.47,205.5,207.55,97000.0,205.3062,207.9092,204.9472,206.9916,97000.0
2013-04-12 09:40:00,208.0,209.74,207.7,209.58,33800.0,207.4404,209.1757,207.1412,209.0162,33800.0
2013-04-12 09:50:00,209.84,209.9,209.1,209.66,23400.0,209.2755,209.3353,208.5375,209.096,23400.0
2013-04-12 10:00:00,209.8,210.91,209.49,209.98,35700.0,209.2356,210.3426,208.9264,209.4151,35700.0
2013-04-12 10:10:00,209.82,210.88,209.82,210.5,15000.0,209.2555,210.3127,209.2555,209.9337,15000.0
2013-04-12 10:20:00,210.5,211.89,210.5,210.86,22000.0,209.9337,211.32,209.9337,210.2927,22000.0
2013-04-12 10:30:00,210.86,211.25,210.5,210.76,29800.0,210.2927,210.6817,209.9337,210.193,29800.0
2013-04-12 10:40:00,210.82,210.85,207.72,207.94,54800.0,210.2528,210.2828,207.1612,207.3806,54800.0
2013-04-12 10:50:00,207.96,208.19,207.04,207.56,33200.0,207.4005,207.6299,206.483,207.0016,33200.0
2013-04-12 11:00:00,207.6,208.96,207.56,208.96,14300.0,207.0415,208.3978,207.0016,208.3978,14300.0
2013-04-12 11:10:00,208.76,209.67,208.6,209.4,17900.0,208.1984,209.1059,208.0388,208.8367,17900.0
2013-04-12 11:20:00,209.34,211.06,209.34,210.75,22200.0,208.7768,210.4922,208.7768,210.183,22200.0
2013-04-12 11:30:00,210.78,211.22,210.68,210.71,21800.0,210.2129,210.6518,210.1132,210.1431,21800.0
2013-04-12 11:40:00,210.86,211.05,210.5,210.84,13500.0,210.2927,210.4822,209.9337,210.2728,13500.0
2013-04-12 11:50:00,210.82,211.75,210.82,211.43,15900.0,210.2528,211.1803,210.2528,210.8612,15900.0
2013-04-12 12:00:00,211.34,212.74,211.13,212.38,29500.0,210.7714,212.1677,210.562,211.8086,29500.0
2013-04-12 12:10:00,212.36,212.89,211.56,211.6,43100.0,211.7887,212.3173,210.9908,211.0307,43100.0
2013-04-12 12:20:00,211.52,211.57,209.62,209.64,40300.0,210.951,211.0008,209.0561,209.076,40300.0
2013-04-12 12:30:00,209.77,211.43,209.01,211.41,38700.0,209.2057,210.8612,208.4477,210.8413,38700.0
2013-04-12 12:40:00,211.45,211.68,210.71,210.9,18300.0,210.8811,211.1105,210.1431,210.3326,18300.0
2013-04-12 12:50:00,210.9,211.63,210.9,211.53,9000.0,210.3326,211.0607,210.3326,210.9609,9000.0
2013-04-12 13:00:00,211.62,211.62,211.34,211.47,9700.0,211.0507,211.0507,210.7714,210.9011,9700.0
2013-04-12 13:10:00,211.54,212.24,211.35,212.1,12000.0,210.9709,211.669,210.7814,211.5294,12000.0
2013-04-12 13:20:00,211.98,212.61,211.88,212.35,10300.0,211.4097,212.038,211.31,211.7787,10300.0
2013-04-12 13:30:00,212.45,212.65,212.18,212.44,5700.0,211.8785,212.0779,211.6092,211.8685,5700.0
2013-04-12 13:40:00,212.28,213.74,212.28,213.52,14300.0,211.7089,213.165,211.7089,212.9456,14300.0
2013-04-12 13:50:00,213.34,213.39,212.84,213.12,15500.0,212.7661,212.8159,212.2674,212.5467,15500.0
2013-04-12 14:00:00,213.12,214.42,213.0,214.19,22500.0,212.5467,213.8432,212.427,213.6138,22500.0
2013-04-12 14:10:00,214.25,214.25,213.57,214.05,10400.0,213.6736,213.6736,212.9954,213.4741,10400.0
2013-04-12 14:20:00,213.96,214.73,213.94,214.11,23500.0,213.3844,214.1523,213.3644,213.534,23500.0
2013-04-12 14:30:00,214.01,214.14,212.92,213.35,29200.0,213.4343,213.5639,212.3472,212.776,29200.0
2013-04-12 14:40:00,213.27,213.72,213.03,213.29,11200.0,212.6962,213.145,212.4569,212.7162,11200.0
2013-04-12 14:50:00,213.42,214.2,212.56,214.06,18900.0,212.8458,213.6237,211.9882,213.4841,18900.0
2013-04-12 15:00:00,213.9,214.97,213.88,214.72,33600.0,213.3246,214.3917,213.3046,214.1423,33600.0
2013-04-12 15:10:00,214.75,216.11,214.5,215.76,52400.0,214.1723,215.5286,213.9229,215.1795,52400.0
2013-04-12 15:20:00,215.62,215.89,215.24,215.82,27400.0,215.0399,215.3092,214.6609,215.2394,27400.0
2013-04-12 15:30:00,215.76,216.2,215.34,216.09,20600.0,215.1795,215.6184,214.7607,215.5087,20600.0
2013-04-12 15:40:00,216.16,216.16,215.56,215.56,28400.0,215.5785,215.5785,214.9801,214.9801,28400.0
2013-04-12 15:50:00,215.68,216.0,215.5,216.0,59300.0,215.0998,215.4189,214.9202,215.4189,59300.0
2013-04-15 09:30:00,215.0,215.75,212.65,213.61,70400.0,214.4216,215.1696,212.0779,213.0353,70400.0
2013-04-15 09:40:00,213.55,213.74,210.94,211.28,74200.0,212.9755,213.165,210.3725,210.7116,74200.0
2013-04-15 09:50:00,210.96,213.1,210.96,211.99,26200.0,210.3925,212.5267,210.3925,211.4197,26200.0
2013-04-15 10:00:00,212.0,212.0,211.11,211.2,38700.0,211.4297,211.4297,210.5421,210.6318,38700.0
2013-04-15 10:10:00,211.3,212.43,211.1,212.03,24100.0,210.7315,211.8585,210.5321,211.4596,24100.0
2013-04-15 10:20:00,212.09,212.3,211.81,212.25,18300.0,211.5194,211.7289,211.2402,211.679,18300.0
2013-04-15 10:30:00,212.29,212.36,211.83,212.36,5600.0,211.7189,211.7887,211.2601,211.7887,5600.0
2013-04-15 10:40:00,212.14,212.55,211.77,212.55,23800.0,211.5693,211.9782,211.2003,211.9782,23800.0
2013-04-15 10:50:00,212.6,213.45,212.39,213.45,72500.0,212.028,212.8758,211.8186,212.8758,72500.0
2013-04-15 11:00:00,213.37,213.83,213.08,213.55,12700.0,212.796,213.2547,212.5068,212.9755,12700.0
2013-04-15 11:10:00,213.45,213.45,212.83,212.83,11500.0,212.8758,212.8758,212.2574,212.2574,11500.0
2013-04-15 11:20:00,213.02,213.75,212.78,213.32,26500.0,212.4469,213.175,212.2076,212.7461,26500.0
2013-04-15 11:30:00,213.32,213.32,212.71,213.11,16200.0,212.7461,212.7461,212.1378,212.5367,16200.0
2013-04-15 11:40:00,213.06,213.23,212.62,212.81,25600.0,212.4868,212.6564,212.048,212.2375,25600.0
2013-04-15 11:50:00,212.73,212.81,211.7,211.93,29200.0,212.1577,212.2375,211.1305,211.3599,29200.0
2013-04-15 12:00:00,211.93,211.93,210.81,211.2,21300.0,211.3599,211.3599,210.2429,210.6318,21300.0
2013-04-15 12:10:00,211.16,211.86,210.95,211.86,14900.0,210.5919,211.29,210.3825,211.29,14900.0
2013-04-15 12:20:00,211.85,211.98,210.7,211.28,26500.0,211.2801,211.4097,210.1332,210.7116,26500.0
2013-04-15 12:30:00,211.29,211.3,209.75,210.0,44600.0,210.7216,210.7315,209.1857,209.435,44600.0
2013-04-15 12:40:00,210.0,210.33,209.62,209.92,36500.0,209.435,209.7642,209.0561,209.3553,36500.0
2013-04-15 12:50:00,209.93,210.02,209.08,210.0,24000.0,209.3652,209.455,208.5175,209.435,24000.0
2013-04-15 13:00:00,209.89,210.24,209.69,210.24,8100.0,209.3253,209.6744,209.1259,209.6744,8100.0
2013-04-15 13:10:00,210.28,210.5,210.0,210.1,19600.0,209.7143,209.9337,209.435,209.5348,19600.0
2013-04-15 13:20:00,210.19,210.65,209.95,210.49,10400.0,209.6245,210.0833,209.3852,209.9237,10400.0
2013-04-15 13:30:00,210.52,210.66,209.63,209.84,22900.0,209.9536,210.0933,209.066,209.2755,22900.0
2013-04-15 13:40:00,209.8,209.8,208.5,209.07,27800.0,209.2356,209.2356,207.9391,208.5075,27800.0
2013-04-15 13:50:00,208.95,209.31,208.76,209.29,11600.0,208.3879,208.7469,208.1984,208.727,11600.0
2013-04-15 14:00:00,209.16,209.16,208.31,208.31,26400.0,208.5973,208.5973,207.7496,207.7496,26400.0
2013-04-15 14:10:00,208.42,208.79,208.18,208.4,17200.0,207.8593,208.2283,207.6199,207.8393,17200.0
2013-04-15 14:20:00,208.4,208.86,208.28,208.39,19800.0,207.8393,208.2981,207.7197,207.8294,19800.0
2013-04-15 14:30:00,208.48,209.32,208.38,209.32,14500.0,207.9191,208.7569,207.8194,208.7569,14500.0
2013-04-15 14:40:00,209.27,210.5,209.07,210.4,17100.0,208.707,209.9337,208.5075,209.834,17100.0
2013-04-15 14:50:00,210.27,210.67,209.45,209.45,21500.0,209.7043,210.1032,208.8865,208.8865,21500.0
2013-04-15 15:00:00,209.5,209.5,208.2,208.96,25900.0,208.9364,208.9364,207.6399,208.3978,25900.0
2013-04-15 15:10:00,208.67,209.48,208.21,209.27,30600.0,208.1086,208.9164,207.6499,208.707,30600.0
2013-04-15 15:20:00,208.97,209.75,208.67,209.16,19300.0,208.4078,209.1857,208.1086,208.5973,19300.0
2013-04-15 15:30:00,209.13,209.34,208.39,208.54,29900.0,208.5674,208.7768,207.8294,207.979,29900.0
2013-04-15 15:40:00,208.46,209.46,208.37,208.98,67300.0,207.8992,208.8965,207.8094,208.4178,67300.0
2013-04-15 15:50:00,209.02,210.75,208.91,209.05,83900.0,208.4577,210.183,208.348,208.4876,83900.0
2013-04-16 09:30:00,212.0,214.33,210.24,213.22,62500.0,211.4297,213.7534,209.6744,212.6464,62500.0
2013-04-16 09:40:00,213.17,213.75,211.8,212.72,21000.0,212.5965,213.175,211.2302,212.1477,21000.0
2013-04-16 09:50:00,212.87,213.75,212.41,212.9,21300.0,212.2973,213.175,211.8386,212.3272,21300.0
2013-04-16 10:00:00,212.99,213.93,212.41,213.43,28500.0,212.417,213.3545,211.8386,212.8558,28500.0
2013-04-16 10:10:00,213.83,214.35,213.24,213.24,30800.0,213.2547,213.7733,212.6663,212.6663,30800.0
2013-04-16 10:20:00,213.26,213.51,212.48,212.8,22400.0,212.6863,212.9356,211.9084,212.2275,22400.0
2013-04-16 10:30:00,212.98,213.33,211.71,211.71,17700.0,212.407,212.7561,211.1404,211.1404,17700.0
2013-04-16 10:40:00,211.72,211.72,210.59,211.05,18800.0,211.1504,211.1504,210.0235,210.4822,18800.0
2013-04-16 10:50:00,210.98,211.38,210.3,210.83,44700.0,210.4124,210.8113,209.7342,210.2628,44700.0
2013-04-16 11:00:00,210.95,211.15,210.12,210.51,18100.0,210.3825,210.582,209.5547,209.9437,18100.0
2013-04-16 11:10:00,210.61,211.0,210.36,210.53,49000.0,210.0434,210.4324,209.7941,209.9636,49000.0
2013-04-16 11:20:00,210.64,210.81,210.0,210.78,64400.0,210.0733,210.2429,209.435,210.2129,64400.0
2013-04-16 11:30:00,210.81,212.57,210.68,212.57,86600.0,210.2429,211.9981,210.1132,211.9981,86600.0
2013-04-16 11:40:00,212.34,213.28,212.28,213.26,15000.0,211.7687,212.7062,211.7089,212.6863,15000.0
2013-04-16 11:50:00,213.17,213.89,212.54,213.52,76500.0,212.5965,213.3146,211.9682,212.9456,76500.0
2013-04-16 12:00:00,213.45,214.43,213.26,213.76,13500.0,212.8758,213.8531,212.6863,213.1849,13500.0
2013-04-16 12:10:00,213.77,214.51,213.67,213.87,36800.0,213.1949,213.9329,213.0952,213.2946,36800.0
2013-04-16 12:20:00,213.9,215.13,213.69,215.05,18200.0,213.3246,214.5512,213.1151,214.4715,18200.0
2013-04-16 12:30:00,215.19,216.96,215.18,216.75,40100.0,214.6111,216.3763,214.6011,216.1669,40100.0
2013-04-16 12:40:00,216.81,217.04,216.17,216.59,12900.0,216.2267,216.4561,215.5884,216.0073,12900.0
2013-04-16 12:50:00,216.42,217.5,216.42,217.2,22200.0,215.8378,216.9149,215.8378,216.6157,22200.0
2013-04-16 13:00:00,217.26,217.72,217.0,217.48,14200.0,216.6755,217.1343,216.4162,216.8949,14200.0
2013-04-16 13:10:00,217.35,217.68,216.69,216.87,11800.0,216.7653,217.0944,216.107,216.2866,11800.0
2013-04-16 13:20:00,216.93,217.42,216.61,217.22,16800.0,216.3464,216.8351,216.0273,216.6356,16800.0
2013-04-16 13:30:00,217.01,217.41,216.89,216.89,10500.0,216.4262,216.8251,216.3065,216.3065,10500.0
2013-04-16 13:40:00,216.86,217.18,216.36,216.95,22900.0,216.2766,216.5957,215.7779,216.3663,22900.0
2013-04-16 13:50:00,216.96,217.14,216.63,216.85,22400.0,216.3763,216.5558,216.0472,216.2666,22400.0
2013-04-16 14:00:00,216.83,217.24,216.69,217.0,8500.0,216.2467,216.6556,216.107,216.4162,8500.0
2013-04-16 14:10:00,217.03,217.48,216.72,217.25,7400.0,216.4461,216.8949,216.137,216.6655,7400.0
2013-04-16 14:20:00,217.27,217.42,216.59,217.38,13600.0,216.6855,216.8351,216.0073,216.7952,13600.0
2013-04-16 14:30:00,217.37,217.37,216.69,216.93,13900.0,216.7852,216.7852,216.107,216.3464,13900.0
2013-04-16 14:40:00,216.97,217.43,216.67,217.17,12300.0,216.3863,216.8451,216.0871,216.5858,12300.0
2013-04-16 14:50:00,217.1,217.28,216.58,216.71,12400.0,216.5159,216.6955,215.9973,216.127,12400.0
2013-04-16 15:00:00,216.82,216.98,216.4,216.82,15800.0,216.2367,216.3963,215.8178,216.2367,15800.0
2013-04-16 15:10:00,216.85,217.09,216.75,216.88,18400.0,216.2666,216.506,216.1669,216.2965,18400.0
2013-04-16 15:20:00,217.03,217.34,216.75,217.23,25900.0,216.4461,216.7553,216.1669,216.6456,25900.0
2013-04-16 15:30:00,217.34,217.42,216.79,217.1,37800.0,216.7553,216.8351,216.2068,216.5159,37800.0
2013-04-16 15:40:00,217.12,217.2,216.76,216.9,58500.0,216.5359,216.6157,216.1769,216.3165,58500.0
2013-04-16 15:50:00,216.9,217.0,216.5,216.76,68800.0,216.3165,216.4162,215.9176,216.1769,68800.0
2013-04-17 09:30:00,215.21,215.61,211.29,211.72,78700.0,214.631,215.03,210.7216,211.1504,78700.0
2013-04-17 09:40:00,211.75,214.93,211.6,213.68,71600.0,211.1803,214.3518,211.0307,213.1051,71600.0
2013-04-17 09:50:00,213.54,214.0,212.5,213.21,40900.0,212.9655,213.4243,211.9283,212.6364,40900.0
2013-04-17 10:00:00,213.13,213.26,212.47,213.11,55800.0,212.5566,212.6863,211.8984,212.5367,55800.0
2013-04-17 10:10:00,213.25,213.55,211.6,211.6,81600.0,212.6763,212.9755,211.0307,211.0307,81600.0
2013-04-17 10:20:00,211.55,212.24,210.09,210.6,96100.0,210.9809,211.669,209.5248,210.0334,96100.0
2013-04-17 10:30:00,210.63,210.96,209.5,209.78,25800.0,210.0633,210.3925,208.9364,209.2156,25800.0
2013-04-17 10:40:00,209.64,211.4,209.64,210.96,23300.0,209.076,210.8313,209.076,210.3925,23300.0
2013-04-17 10:50:00,211.02,211.03,209.56,209.98,16400.0,210.4523,210.4623,208.9962,209.4151,16400.0
2013-04-17 11:00:00,209.91,210.17,208.79,209.15,20900.0,209.3453,209.6046,208.2283,208.5873,20900.0
2013-04-17 11:10:00,209.15,209.7,208.83,209.7,19900.0,208.5873,209.1359,208.2682,209.1359,19900.0
2013-04-17 11:20:00,209.85,210.34,208.81,209.73,54800.0,209.2854,209.7741,208.2482,209.1658,54800.0
2013-04-17 11:30:00,209.67,210.33,209.53,209.61,13900.0,209.1059,209.7642,208.9663,209.0461,13900.0
2013-04-17 11:40:00,210.02,210.1,209.65,209.83,10500.0,209.455,209.5348,209.086,209.2655,10500.0
2013-04-17 11:50:00,209.84,210.11,209.56,209.79,9800.0,209.2755,209.5447,208.9962,209.2256,9800.0
2013-04-17 12:00:00,210.05,210.29,209.44,209.58,7900.0,209.4849,209.7243,208.8766,209.0162,7900.0
2013-04-17 12:10:00,209.46,210.25,209.39,210.03,13900.0,208.8965,209.6844,208.8267,209.465,13900.0
2013-04-17 12:20:00,209.97,209.97,209.26,209.47,10300.0,209.4051,209.4051,208.697,208.9065,10300.0
2013-04-17 12:30:00,209.6,210.25,209.54,210.08,9100.0,209.0361,209.6844,208.9763,209.5148,9100.0
2013-04-17 12:40:00,209.95,210.31,209.67,210.0,19800.0,209.3852,209.7442,209.1059,209.435,19800.0
2013-04-17 12:50:00,209.94,210.37,209.78,210.25,14700.0,209.3752,209.804,209.2156,209.6844,14700.0
2013-04-17 13:00:00,210.25,211.19,210.25,210.79,6500.0,209.6844,210.6218,209.6844,210.2229,6500.0
2013-04-17 13:10:00,210.78,211.03,210.33,211.03,4900.0,210.2129,210.4623,209.7642,210.4623,4900.0
2013-04-17 13:20:00,210.94,211.72,210.94,211.61,16500.0,210.3725,211.1504,210.3725,211.0407,16500.0
2013-04-17 13:30:00,211.72,212.72,211.63,212.72,20700.0,211.1504,212.1477,211.0607,212.1477,20700.0
2013-04-17 13:40:00,212.73,214.54,212.73,214.0,19400.0,212.1577,213.9628,212.1577,213.4243,19400.0
2013-04-17 13:50:00,214.0,214.19,213.3,213.68,15100.0,213.4243,213.6138,212.7262,213.1051,15100.0
2013-04-17 14:00:00,213.76,214.0,213.33,213.64,7600.0,213.1849,213.4243,212.7561,213.0653,7600.0
2013-04-17 14:10:00,213.97,213.97,212.86,213.1,13400.0,213.3944,213.3944,212.2873,212.5267,13400.0
2013-04-17 14:20:00,212.74,213.92,212.74,213.63,9700.0,212.1677,213.3445,212.1677,213.0553,9700.0
2013-04-17 14:30:00,213.53,213.56,212.15,212.15,8700.0,212.9555,212.9855,211.5793,211.5793,8700.0
2013-04-17 14:40:00,212.07,212.29,211.51,211.6,10100.0,211.4995,211.7189,210.941,211.0307,10100.0
2013-04-17 14:50:00,211.4,212.39,211.4,212.11,4100.0,210.8313,211.8186,210.8313,211.5394,4100.0
2013-04-17 15:00:00,212.05,212.83,211.77,212.06,11100.0,211.4795,212.2574,211.2003,211.4895,11100.0
2013-04-17 15:10:00,212.29,213.66,211.91,213.09,13100.0,211.7189,213.0852,211.3399,212.5167,13100.0
2013-04-17 15:20:00,213.23,213.38,212.74,212.91,14000.0,212.6564,212.806,212.1677,212.3372,14000.0
2013-04-17 15:30:00,213.05,213.55,212.85,213.37,18100.0,212.4768,212.9755,212.2774,212.796,18100.0
2013-04-17 15:40:00,213.25,213.5,212.74,213.36,18800.0,212.6763,212.9256,212.1677,212.786,18800.0
2013-04-17 15:50:00,213.26,213.58,212.92,213.14,42800.0,212.6863,213.0054,212.3472,212.5666,42800.0
2013-04-18 09:30:00,214.91,214.91,210.87,210.87,35300.0,214.3318,214.3318,210.3027,210.3027,35300.0
2013-04-18 09:40:00,210.88,213.99,210.88,212.19,41800.0,210.3127,213.4143,210.3127,211.6192,41800.0
2013-04-18 09:50:00,212.5,212.5,211.0,211.8,10400.0,211.9283,211.9283,210.4324,211.2302,10400.0
2013-04-18 10:00:00,211.6,211.7,209.25,209.66,32700.0,211.0307,211.1305,208.6871,209.096,32700.0
2013-04-18 10:10:00,209.5,210.43,209.35,209.35,11300.0,208.9364,209.8639,208.7868,208.7868,11300.0
2013-04-18 10:20:00,209.3,210.14,208.16,209.71,18600.0,208.7369,209.5747,207.6,209.1458,18600.0
2013-04-18 10:30:00,209.86,210.27,209.56,209.92,34500.0,209.2954,209.7043,208.9962,209.3553,34500.0
2013-04-18 10:40:00,209.92,210.1,207.82,208.88,46600.0,209.3553,209.5348,207.2609,208.3181,46600.0
2013-04-18 10:50:00,209.12,210.92,209.11,210.43,11500.0,208.5574,210.3526,208.5474,209.8639,11500.0
2013-04-18 11:00:00,210.89,210.89,210.0,210.16,3700.0,210.3226,210.3226,209.435,209.5946,3700.0
2013-04-18 11:10:00,210.49,210.49,209.73,209.86,5700.0,209.9237,209.9237,209.1658,209.2954,5700.0
2013-04-18 11:20:00,210.13,210.44,209.81,209.99,11200.0,209.5647,209.8739,209.2456,209.4251,11200.0
2013-04-18 11:30:00,209.99,210.0,209.13,209.13,10400.0,209.4251,209.435,208.5674,208.5674,10400.0
2013-04-18 11:40:00,209.29,209.32,208.54,209.01,19600.0,208.727,208.7569,207.979,208.4477,19600.0
2013-04-18 11:50:00,209.01,209.03,208.32,208.49,7400.0,208.4477,208.4677,207.7596,207.9291,7400.0
2013-04-18 12:00:00,208.29,208.5,207.66,208.09,14200.0,207.7296,207.9391,207.1013,207.5302,14200.0
2013-04-18 12:10:00,208.03,208.25,207.68,207.78,14000.0,207.4703,207.6898,207.1213,207.221,14000.0
2013-04-18 12:20:00,207.74,208.0,206.33,206.5,31300.0,207.1811,207.4404,205.7749,205.9445,31300.0
2013-04-18 12:30:00,206.5,207.27,206.2,206.66,13300.0,205.9445,206.7124,205.6453,206.104,13300.0
2013-04-18 12:40:00,206.94,207.86,206.51,207.86,9000.0,206.3833,207.3008,205.9544,207.3008,9000.0
2013-04-18 12:50:00,207.61,208.2,207.49,207.87,14300.0,207.0515,207.6399,206.9318,207.3108,14300.0
2013-04-18 13:00:00,207.87,208.68,207.65,208.08,14400.0,207.3108,208.1186,207.0914,207.5202,14400.0
2013-04-18 13:10:00,207.98,208.13,207.64,207.64,9600.0,207.4205,207.5701,207.0814,207.0814,9600.0
2013-04-18 13:20:00,207.72,208.17,207.46,208.01,6100.0,207.1612,207.61,206.9019,207.4504,6100.0
2013-04-18 13:30:00,208.17,208.17,207.53,207.58,3800.0,207.61,207.61,206.9717,207.0216,3800.0
2013-04-18 13:40:00,207.66,207.84,207.54,207.64,5600.0,207.1013,207.2809,206.9817,207.0814,5600.0
2013-04-18 13:50:00,207.64,207.87,207.44,207.71,3800.0,207.0814,207.3108,206.8819,207.1512,3800.0
2013-04-18 14:00:00,207.72,207.79,204.5,204.74,37900.0,207.1612,207.231,203.9498,204.1892,37900.0
2013-04-18 14:10:00,204.5,204.9,204.23,204.39,22500.0,203.9498,204.3488,203.6806,203.8401,22500.0
2013-04-18 14:20:00,204.3,205.36,203.7,204.98,19200.0,203.7504,204.8075,203.152,204.4285,19200.0
2013-04-18 14:30:00,204.98,205.33,204.27,204.89,14900.0,204.4285,204.7776,203.7205,204.3388,14900.0
2013-04-18 14:40:00,204.82,205.23,204.29,204.86,16400.0,204.269,204.6779,203.7404,204.3089,16400.0
2013-04-18 14:50:00,204.92,205.02,203.7,204.5,22200.0,204.3687,204.4684,203.152,203.9498,22200.0
2013-04-18 15:00:00,204.46,205.0,203.78,204.71,22600.0,203.9099,204.4485,203.2318,204.1593,22600.0
2013-04-18 15:10:00,204.51,205.32,204.51,204.75,22400.0,203.9598,204.7676,203.9598,204.1992,22400.0
2013-04-18 15:20:00,204.84,205.74,204.8,205.66,15000.0,204.2889,205.1865,204.249,205.1067,15000.0
2013-04-18 15:30:00,205.8,206.58,205.8,206.27,27400.0,205.2463,206.0242,205.2463,205.7151,27400.0
2013-04-18 15:40:00,206.28,207.11,206.03,206.91,32300.0,205.7251,206.5528,205.4757,206.3534,32300.0
2013-04-18 15:50:00,207.06,207.6,206.59,206.78,64500.0,206.503,207.0415,206.0342,206.2237,64500.0
2013-04-19 09:30:00,206.51,209.59,206.4,208.97,93900.0,205.9544,209.0261,205.8447,208.4078,93900.0
2013-04-19 09:40:00,208.88,209.49,207.58,207.84,41300.0,208.3181,208.9264,207.0216,207.2809,41300.0
2013-04-19 09:50:00,207.95,208.1,206.85,207.34,31200.0,207.3906,207.5402,206.2935,206.7822,31200.0
2013-04-19 10:00:00,207.42,207.92,206.97,207.01,43800.0,206.862,207.3606,206.4132,206.4531,43800.0
2013-04-19 10:10:00,207.02,207.8,206.33,207.74,15300.0,206.4631,207.241,205.7749,207.1811,15300.0
2013-04-19 10:20:00,207.74,207.74,206.65,206.91,23000.0,207.1811,207.1811,206.0941,206.3534,23000.0
2013-04-19 10:30:00,206.97,207.57,206.94,207.05,31800.0,206.4132,207.0116,206.3833,206.493,31800.0
2013-04-19 10:40:00,207.19,207.49,206.96,207.19,20300.0,206.6326,206.9318,206.4032,206.6326,20300.0
2013-04-19 10:50:00,207.23,207.68,206.87,207.34,28100.0,206.6725,207.1213,206.3135,206.7822,28100.0
2013-04-19 11:00:00,207.53,207.8,207.36,207.64,14200.0,206.9717,207.241,206.8021,207.0814,14200.0
2013-04-19 11:10:00,207.62,209.05,207.54,209.05,30700.0,207.0614,208.4876,206.9817,208.4876,30700.0
2013-04-19 11:20:00,209.05,209.74,208.95,209.66,16100.0,208.4876,209.1757,208.3879,209.096,16100.0
2013-04-19 11:30:00,209.75,210.67,209.55,210.3,41900.0,209.1857,210.1032,208.9863,209.7342,41900.0
2013-04-19 11:40:00,210.24,210.31,209.25,209.25,19400.0,209.6744,209.7442,208.6871,208.6871,19400.0
2013-04-19 11:50:00,209.25,209.57,209.01,209.42,17600.0,208.6871,209.0062,208.4477,208.8566,17600.0
2013-04-19 12:00:00,209.22,210.29,209.22,209.85,13500.0,208.6571,209.7243,208.6571,209.2854,13500.0
2013-04-19 12:10:00,209.8,210.07,209.48,209.72,13100.0,209.2356,209.5049,208.9164,209.1558,13100.0
2013-04-19 12:20:00,209.6,210.2,209.6,210.06,13100.0,209.0361,209.6345,209.0361,209.4949,13100.0
2013-04-19 12:30:00,210.01,210.64,209.98,210.52,20100.0,209.445,210.0733,209.4151,209.9536,20100.0
2013-04-19 12:40:00,210.53,211.75,210.46,211.32,20700.0,209.9636,211.1803,209.8938,210.7515,20700.0
2013-04-19 12:50:00,211.35,211.37,210.83,210.84,7400.0,210.7814,210.8014,210.2628,210.2728,7400.0
2013-04-19 13:00:00,210.86,210.98,210.44,210.5,6700.0,210.2927,210.4124,209.8739,209.9337,6700.0
2013-04-19 13:10:00,210.38,210.38,210.03,210.19,11100.0,209.814,209.814,209.465,209.6245,11100.0
2013-04-19 13:20:00,210.31,210.39,210.08,210.16,9200.0,209.7442,209.824,209.5148,209.5946,9200.0
2013-04-19 13:30:00,210.14,210.79,210.12,210.79,9800.0,209.5747,210.2229,209.5547,210.2229,9800.0
2013-04-19 13:40:00,210.82,210.95,210.61,210.85,7800.0,210.2528,210.3825,210.0434,210.2828,7800.0
2013-04-19 13:50:00,210.78,211.82,210.75,211.82,7200.0,210.2129,211.2501,210.183,211.2501,7200.0
2013-04-19 14:00:00,211.85,212.0,211.58,211.9,18900.0,211.2801,211.4297,211.0108,211.3299,18900.0
2013-04-19 14:10:00,211.9,212.32,211.75,212.19,9400.0,211.3299,211.7488,211.1803,211.6192,9400.0
2013-04-19 14:20:00,212.19,212.69,212.18,212.27,17900.0,211.6192,212.1178,211.6092,211.6989,17900.0
2013-04-19 14:30:00,212.44,212.51,212.21,212.3,13900.0,211.8685,211.9383,211.6391,211.7289,13900.0
2013-04-19 14:40:00,212.37,212.44,211.58,211.79,15200.0,211.7987,211.8685,211.0108,211.2202,15200.0
2013-04-19 14:50:00,211.85,212.45,211.82,211.82,10000.0,211.2801,211.8785,211.2501,211.2501,10000.0
2013-04-19 15:00:00,211.72,212.13,211.55,211.89,16600.0,211.1504,211.5593,210.9809,211.32,16600.0
2013-04-19 15:10:00,211.88,212.3,211.66,212.14,15000.0,211.31,211.7289,211.0906,211.5693,15000.0
2013-04-19 15:20:00,212.28,212.54,212.17,212.43,26000.0,211.7089,211.9682,211.5992,211.8585,26000.0
2013-04-19 15:30:00,212.43,212.86,212.43,212.74,16500.0,211.8585,212.2873,211.8585,212.1677,16500.0
2013-04-19 15:40:00,212.78,213.0,212.43,212.53,24200.0,212.2076,212.427,211.8585,211.9582,24200.0
2013-04-19 15:50:00,212.57,212.83,212.34,212.59,29400.0,211.9981,212.2574,211.7687,212.0181,29400.0
2013-04-22 09:30:00,213.57,213.58,211.67,212.24,21400.0,212.9954,213.0054,211.1006,211.669,21400.0
2013-04-22 09:40:00,211.99,213.98,211.39,212.94,20600.0,211.4197,213.4043,210.8213,212.3671,20600.0
2013-04-22 09:50:00,212.95,212.95,211.8,211.94,16900.0,212.3771,212.3771,211.2302,211.3698,16900.0
2013-04-22 10:00:00,212.05,212.11,209.95,210.11,26800.0,211.4795,211.5394,209.3852,209.5447,26800.0
2013-04-22 10:10:00,210.1,210.42,208.81,209.45,37300.0,209.5348,209.8539,208.2482,208.8865,37300.0
2013-04-22 10:20:00,209.41,209.56,208.66,209.23,18800.0,208.8466,208.9962,208.0986,208.6671,18800.0
2013-04-22 10:30:00,209.38,209.63,208.61,209.51,12500.0,208.8167,209.066,208.0488,208.9464,12500.0
2013-04-22 10:40:00,209.68,211.19,209.38,211.03,16100.0,209.1159,210.6218,208.8167,210.4623,16100.0
2013-04-22 10:50:00,211.0,211.07,209.91,210.2,14300.0,210.4324,210.5022,209.3453,209.6345,14300.0
2013-04-22 11:00:00,210.22,211.42,210.1,211.27,13600.0,209.6545,210.8512,209.5348,210.7016,13600.0
2013-04-22 11:10:00,211.41,211.44,210.12,210.41,8600.0,210.8413,210.8712,209.5547,209.8439,8600.0
2013-04-22 11:20:00,210.37,210.41,210.07,210.27,8700.0,209.804,209.8439,209.5049,209.7043,8700.0
2013-04-22 11:30:00,210.06,210.89,210.0,210.79,5600.0,209.4949,210.3226,209.435,210.2229,5600.0
2013-04-22 11:40:00,210.92,211.08,210.77,210.87,8700.0,210.3526,210.5121,210.203,210.3027,8700.0
2013-04-22 11:50:00,210.84,212.75,210.72,212.14,20600.0,210.2728,212.1776,210.1531,211.5693,20600.0
2013-04-22 12:00:00,212.26,212.99,212.03,212.94,20400.0,211.689,212.417,211.4596,212.3671,20400.0
2013-04-22 12:10:00,212.73,213.16,212.55,212.71,11300.0,212.1577,212.5865,211.9782,212.1378,11300.0
2013-04-22 12:20:00,212.9,213.0,212.48,212.61,5500.0,212.3272,212.427,211.9084,212.038,5500.0
2013-04-22 12:30:00,212.85,213.17,212.48,213.17,2900.0,212.2774,212.5965,211.9084,212.5965,2900.0
2013-04-22 12:40:00,213.18,213.28,212.5,212.74,4400.0,212.6065,212.7062,211.9283,212.1677,4400.0
2013-04-22 12:50:00,212.75,213.41,212.74,212.93,5800.0,212.1776,212.8359,212.1677,212.3572,5800.0
2013-04-22 13:00:00,213.15,213.22,212.75,213.06,9800.0,212.5766,212.6464,212.1776,212.4868,9800.0
2013-04-22 13:10:00,213.17,213.18,212.03,212.07,10300.0,212.5965,212.6065,211.4596,211.4995,10300.0
2013-04-22 13:20:00,212.13,212.85,212.03,212.85,2400.0,211.5593,212.2774,211.4596,212.2774,2400.0
2013-04-22 13:30:00,212.9,213.32,212.68,212.68,10600.0,212.3272,212.7461,212.1078,212.1078,10600.0
2013-04-22 13:40:00,212.7,213.4,212.64,212.83,7900.0,212.1278,212.8259,212.0679,212.2574,7900.0
2013-04-22 13:50:00,212.82,212.92,212.47,212.61,4800.0,212.2475,212.3472,211.8984,212.038,4800.0
2013-04-22 14:00:00,212.51,213.31,212.51,213.12,12500.0,211.9383,212.7361,211.9383,212.5467,12500.0
2013-04-22 14:10:00,213.28,213.85,213.0,213.84,28000.0,212.7062,213.2747,212.427,213.2647,28000.0
2013-04-22 14:20:00,213.93,214.82,213.78,214.54,25700.0,213.3545,214.2421,213.2049,213.9628,25700.0
2013-04-22 14:30:00,214.72,215.78,214.58,215.42,19400.0,214.1423,215.1995,214.0027,214.8405,19400.0
2013-04-22 14:40:00,215.47,215.55,213.93,214.2,5100.0,214.8903,214.9701,213.3545,213.6237,5100.0
2013-04-22 14:50:00,214.25,215.03,214.25,214.26,4500.0,213.6736,214.4515,213.6736,213.6836,4500.0
2013-04-22 15:00:00,214.28,214.66,214.0,214.07,20700.0,213.7035,214.0825,213.4243,213.4941,20700.0
2013-04-22 15:10:00,214.17,214.17,213.48,213.68,15400.0,213.5938,213.5938,212.9057,213.1051,15400.0
2013-04-22 15:20:00,213.57,213.95,213.51,213.59,8200.0,212.9954,213.3744,212.9356,213.0154,8200.0
2013-04-22 15:30:00,213.57,214.2,213.37,214.2,11400.0,212.9954,213.6237,212.796,213.6237,11400.0
2013-04-22 15:40:00,214.25,214.34,213.33,213.66,11600.0,213.6736,213.7634,212.7561,213.0852,11600.0
2013-04-22 15:50:00,213.71,213.83,213.13,213.79,27800.0,213.1351,213.2547,212.5566,213.2148,27800.0
2013-04-23 09:30:00,215.0,218.83,215.0,218.27,63300.0,214.4216,218.2413,214.4216,217.6828,63300.0
2013-04-23 09:40:00,218.44,220.23,218.15,220.14,65300.0,217.8523,219.6375,217.5631,219.5478,65300.0
2013-04-23 09:50:00,219.81,220.43,219.46,219.63,24800.0,219.2187,219.837,218.8696,219.0391,24800.0
2013-04-23 10:00:00,219.34,219.8,217.68,217.74,34900.0,218.7499,219.2087,217.0944,217.1542,34900.0
2013-04-23 10:10:00,217.96,218.61,217.5,217.68,56500.0,217.3736,218.0219,216.9149,217.0944,56500.0
2013-04-23 10:20:00,217.5,217.88,216.1,216.48,20900.0,216.9149,217.2938,215.5186,215.8976,20900.0
2013-04-23 10:30:00,216.38,216.65,215.53,216.05,9400.0,215.7979,216.0672,214.9502,215.4688,9400.0
2013-04-23 10:40:00,216.1,217.2,216.1,216.73,39700.0,215.5186,216.6157,215.5186,216.1469,39700.0
2013-04-23 10:50:00,216.69,217.28,216.42,216.42,37000.0,216.107,216.6955,215.8378,215.8378,37000.0
2013-04-23 11:00:00,216.27,216.65,215.5,215.53,7700.0,215.6882,216.0672,214.9202,214.9502,7700.0
2013-04-23 11:10:00,215.55,215.55,214.15,214.81,11700.0,214.9701,214.9701,213.5739,214.2321,11700.0
2013-04-23 11:20:00,214.95,214.95,213.16,213.43,17900.0,214.3717,214.3717,212.5865,212.8558,17900.0
2013-04-23 11:30:00,213.44,214.57,213.24,214.19,10000.0,212.8658,213.9927,212.6663,213.6138,10000.0
2013-04-23 11:40:00,213.93,214.91,213.93,214.51,9700.0,213.3545,214.3318,213.3545,213.9329,9700.0
2013-04-23 11:50:00,214.4,214.4,214.06,214.4,5800.0,213.8232,213.8232,213.4841,213.8232,5800.0
2013-04-23 12:00:00,214.53,214.67,213.86,213.96,6400.0,213.9529,214.0925,213.2847,213.3844,6400.0
2013-04-23 12:10:00,214.11,214.12,213.44,213.85,4800.0,213.534,213.544,212.8658,213.2747,4800.0
2013-04-23 12:20:00,213.85,214.12,213.81,214.05,5800.0,213.2747,213.544,213.2348,213.4741,5800.0
2013-04-23 12:30:00,214.23,214.49,213.95,214.34,5900.0,213.6537,213.913,213.3744,213.7634,5900.0
2013-04-23 12:40:00,214.32,214.46,213.95,213.95,6200.0,213.7434,213.883,213.3744,213.3744,6200.0
2013-04-23 12:50:00,214.03,214.53,213.69,214.14,5500.0,213.4542,213.9529,213.1151,213.5639,5500.0
2013-04-23 13:00:00,214.15,214.74,212.67,212.67,18200.0,213.5739,214.1623,212.0979,212.0979,18200.0
2013-04-23 13:10:00,212.18,214.7,211.57,214.5,11700.0,211.6092,214.1224,211.0008,213.9229,11700.0
2013-04-23 13:20:00,214.53,214.87,213.38,213.56,8200.0,213.9529,214.2919,212.806,212.9855,8200.0
2013-04-23 13:30:00,213.9,214.5,213.9,214.34,6800.0,213.3246,213.9229,213.3246,213.7634,6800.0
2013-04-23 13:40:00,214.29,214.5,213.76,214.39,8800.0,213.7135,213.9229,213.1849,213.8132,8800.0
2013-04-23 13:50:00,214.35,214.48,213.77,213.88,4500.0,213.7733,213.903,213.1949,213.3046,4500.0
2013-04-23 14:00:00,213.91,214.33,213.81,214.12,4500.0,213.3345,213.7534,213.2348,213.544,4500.0
2013-04-23 14:10:00,214.21,214.45,213.83,213.83,6000.0,213.6337,213.8731,213.2547,213.2547,6000.0
2013-04-23 14:20:00,213.82,213.91,213.23,213.39,10400.0,213.2448,213.3345,212.6564,212.8159,10400.0
2013-04-23 14:30:00,213.43,213.62,212.85,212.85,14900.0,212.8558,213.0453,212.2774,212.2774,14900.0
2013-04-23 14:40:00,212.86,213.19,212.77,213.02,7300.0,212.2873,212.6165,212.1976,212.4469,7300.0
2013-04-23 14:50:00,213.13,213.44,212.95,213.1,9400.0,212.5566,212.8658,212.3771,212.5267,9400.0
2013-04-23 15:00:00,213.09,213.63,213.07,213.5,13100.0,212.5167,213.0553,212.4968,212.9256,13100.0
2013-04-23 15:10:00,213.66,214.03,213.05,213.21,12000.0,213.0852,213.4542,212.4768,212.6364,12000.0
2013-04-23 15:20:00,213.27,213.89,213.12,213.42,11400.0,212.6962,213.3146,212.5467,212.8458,11400.0
2013-04-23 15:30:00,213.38,213.81,213.33,213.47,13300.0,212.806,213.2348,212.7561,212.8957,13300.0
2013-04-23 15:40:00,213.37,213.68,212.86,213.56,22300.0,212.796,213.1051,212.2873,212.9855,22300.0
2013-04-23 15:50:00,213.52,213.55,212.77,212.85,41900.0,212.9456,212.9755,212.1976,212.2774,41900.0
2013-04-24 09:30:00,213.15,213.44,210.45,210.57,17200.0,212.5766,212.8658,209.8838,210.0035,17200.0
2013-04-24 09:40:00,210.82,210.82,208.98,209.7,28300.0,210.2528,210.2528,208.4178,209.1359,28300.0
2013-04-24 09:50:00,209.9,211.0,209.35,209.49,14000.0,209.3353,210.4324,208.7868,208.9264,14000.0
2013-04-24 10:00:00,209.55,210.17,209.17,209.26,24400.0,208.9863,209.6046,208.6073,208.697,24400.0
2013-04-24 10:10:00,209.26,210.57,208.54,210.48,56700.0,208.697,210.0035,207.979,209.9138,56700.0
2013-04-24 10:20:00,210.54,211.06,209.66,210.7,25300.0,209.9736,210.4922,209.096,210.1332,25300.0
2013-04-24 10:30:00,210.42,211.44,209.79,209.79,10800.0,209.8539,210.8712,209.2256,209.2256,10800.0
2013-04-24 10:40:00,210.0,212.07,210.0,211.57,14800.0,209.435,211.4995,209.435,211.0008,14800.0
2013-04-24 10:50:00,211.57,212.11,210.56,210.63,17500.0,211.0008,211.5394,209.9935,210.0633,17500.0
2013-04-24 11:00:00,210.81,210.85,209.41,209.56,50300.0,210.2429,210.2828,208.8466,208.9962,50300.0
2013-04-24 11:10:00,209.58,210.93,209.58,210.6,6100.0,209.0162,210.3625,209.0162,210.0334,6100.0
2013-04-24 11:20:00,210.75,211.35,210.38,211.11,16600.0,210.183,210.7814,209.814,210.5421,16600.0
2013-04-24 11:30:00,211.58,212.5,211.06,211.34,13800.0,211.0108,211.9283,210.4922,210.7714,13800.0
2013-04-24 11:40:00,211.43,213.31,211.38,213.15,22800.0,210.8612,212.7361,210.8113,212.5766,22800.0
2013-04-24 11:50:00,213.28,213.85,212.83,213.59,12600.0,212.7062,213.2747,212.2574,213.0154,12600.0
2013-04-24 12:00:00,213.43,214.07,212.94,213.13,11400.0,212.8558,213.4941,212.3671,212.5566,11400.0
2013-04-24 12:10:00,213.07,213.36,212.92,213.19,3900.0,212.4968,212.786,212.3472,212.6165,3900.0
2013-04-24 12:20:00,213.27,213.43,212.86,213.12,3400.0,212.6962,212.8558,212.2873,212.5467,3400.0
2013-04-24 12:30:00,213.03,213.25,211.82,212.07,49100.0,212.4569,212.6763,211.2501,211.4995,49100.0
2013-04-24 12:40:00,211.8,212.17,211.11,211.39,21000.0,211.2302,211.5992,210.5421,210.8213,21000.0
2013-04-24 12:50:00,211.28,211.36,210.66,210.67,8200.0,210.7116,210.7914,210.0933,210.1032,8200.0
2013-04-24 13:00:00,211.23,212.44,211.22,212.44,3500.0,210.6617,211.8685,210.6518,211.8685,3500.0
2013-04-24 13:10:00,212.5,212.81,212.16,212.3,5200.0,211.9283,212.2375,211.5892,211.7289,5200.0
2013-04-24 13:20:00,212.41,212.99,211.88,212.74,5100.0,211.8386,212.417,211.31,212.1677,5100.0
2013-04-24 13:30:00,212.81,212.99,212.1,212.1,1600.0,212.2375,212.417,211.5294,211.5294,1600.0
2013-04-24 13:40:00,212.1,212.12,211.38,211.44,4800.0,211.5294,211.5493,210.8113,210.8712,4800.0
2013-04-24 13:50:00,211.55,211.75,211.2,211.54,17100.0,210.9809,211.1803,210.6318,210.9709,17100.0
2013-04-24 14:00:00,211.68,212.04,211.19,211.61,6700.0,211.1105,211.4696,210.6218,211.0407,6700.0
2013-04-24 14:10:00,211.76,211.89,211.05,211.43,4600.0,211.1903,211.32,210.4822,210.8612,4600.0
2013-04-24 14:20:00,211.47,212.17,211.47,212.02,3100.0,210.9011,211.5992,210.9011,211.4496,3100.0
2013-04-24 14:30:00,212.05,212.23,211.45,212.23,7500.0,211.4795,211.659,210.8811,211.659,7500.0
2013-04-24 14:40:00,212.06,212.22,211.51,211.59,5400.0,211.4895,211.6491,210.941,211.0208,5400.0
2013-04-24 14:50:00,211.59,211.7,211.07,211.26,5800.0,211.0208,211.1305,210.5022,210.6917,5800.0
2013-04-24 15:00:00,211.29,211.38,211.09,211.15,4600.0,210.7216,210.8113,210.5221,210.582,4600.0
2013-04-24 15:10:00,211.24,211.5,210.74,211.06,8200.0,210.6717,210.931,210.1731,210.4922,8200.0
2013-04-24 15:20:00,211.2,211.2,210.66,210.87,9300.0,210.6318,210.6318,210.0933,210.3027,9300.0
2013-04-24 15:30:00,210.86,211.5,210.86,211.31,12500.0,210.2927,210.931,210.2927,210.7415,12500.0
2013-04-24 15:40:00,211.21,211.27,210.01,210.31,25800.0,210.6418,210.7016,209.445,209.7442,25800.0
2013-04-24 15:50:00,210.3,210.89,209.94,210.89,57900.0,209.7342,210.3226,209.3752,210.3226,57900.0
2013-04-25 09:30:00,214.88,216.77,214.16,214.7,78300.0,214.3019,216.1868,213.5839,214.1224,78300.0
2013-04-25 09:40:00,214.93,215.32,213.11,213.51,48600.0,214.3518,214.7407,212.5367,212.9356,48600.0
2013-04-25 09:50:00,213.52,213.76,212.32,212.61,31100.0,212.9456,213.1849,211.7488,212.038,31100.0
2013-04-25 10:00:00,212.6,212.89,211.86,212.7,34200.0,212.028,212.3173,211.29,212.1278,34200.0
2013-04-25 10:10:00,212.59,214.3,212.39,214.3,27400.0,212.0181,213.7235,211.8186,213.7235,27400.0
2013-04-25 10:20:00,214.27,215.87,214.27,215.64,52000.0,213.6936,215.2893,213.6936,215.0599,52000.0
2013-04-25 10:30:00,215.73,215.98,215.34,215.76,39200.0,215.1496,215.399,214.7607,215.1795,39200.0
2013-04-25 10:40:00,215.54,215.84,215.14,215.32,12700.0,214.9601,215.2593,214.5612,214.7407,12700.0
2013-04-25 10:50:00,215.35,215.37,214.8,214.99,15900.0,214.7707,214.7906,214.2221,214.4116,15900.0
2013-04-25 11:00:00,215.1,215.97,215.1,215.97,21000.0,214.5213,215.389,214.5213,215.389,21000.0
2013-04-25 11:10:00,215.98,215.98,215.58,215.77,32700.0,215.399,215.399,215.0,215.1895,32700.0
2013-04-25 11:20:00,215.83,215.98,215.72,215.82,18200.0,215.2494,215.399,215.1397,215.2394,18200.0
2013-04-25 11:30:00,215.87,215.98,215.24,215.68,36300.0,215.2893,215.399,214.6609,215.0998,36300.0
2013-04-25 11:40:00,215.46,215.8,215.38,215.63,8300.0,214.8804,215.2194,214.8006,215.0499,8300.0
2013-04-25 11:50:00,215.63,215.8,215.03,215.49,16400.0,215.0499,215.2194,214.4515,214.9103,16400.0
2013-04-25 12:00:00,215.3,215.75,215.28,215.56,15400.0,214.7208,215.1696,214.7008,214.9801,15400.0
2013-04-25 12:10:00,215.7,215.95,215.67,215.75,9800.0,215.1197,215.369,215.0898,215.1696,9800.0
2013-04-25 12:20:00,215.87,215.97,215.63,215.82,10700.0,215.2893,215.389,215.0499,215.2394,10700.0
2013-04-25 12:30:00,215.93,216.31,215.63,216.05,27300.0,215.3491,215.7281,215.0499,215.4688,27300.0
2013-04-25 12:40:00,216.1,216.55,215.99,216.43,13600.0,215.5186,215.9674,215.4089,215.8477,13600.0
2013-04-25 12:50:00,216.41,216.58,216.11,216.18,7900.0,215.8278,215.9973,215.5286,215.5984,7900.0
2013-04-25 13:00:00,216.28,216.73,216.28,216.52,15900.0,215.6981,216.1469,215.6981,215.9375,15900.0
2013-04-25 13:10:00,216.51,217.22,216.51,217.11,25600.0,215.9275,216.6356,215.9275,216.5259,25600.0
2013-04-25 13:20:00,217.13,217.78,216.92,217.56,21300.0,216.5459,217.1941,216.3364,216.9747,21300.0
2013-04-25 13:30:00,217.49,217.88,217.41,217.54,10500.0,216.9049,217.2938,216.8251,216.9548,10500.0
2013-04-25 13:40:00,217.68,217.75,217.07,217.26,16400.0,217.0944,217.1642,216.486,216.6755,16400.0
2013-04-25 13:50:00,217.03,217.35,217.01,217.32,9500.0,216.4461,216.7653,216.4262,216.7354,9500.0
2013-04-25 14:00:00,217.28,217.53,217.21,217.38,11400.0,216.6955,216.9448,216.6256,216.7952,11400.0
2013-04-25 14:10:00,217.31,217.5,217.2,217.28,19100.0,216.7254,216.9149,216.6157,216.6955,19100.0
2013-04-25 14:20:00,217.3,217.65,216.81,217.65,17700.0,216.7154,217.0645,216.2267,217.0645,17700.0
2013-04-25 14:30:00,217.63,217.73,217.39,217.57,10600.0,217.0445,217.1442,216.8052,216.9847,10600.0
2013-04-25 14:40:00,217.55,217.66,217.12,217.18,32400.0,216.9647,217.0744,216.5359,216.5957,32400.0
2013-04-25 14:50:00,217.21,217.26,216.96,217.17,23000.0,216.6256,216.6755,216.3763,216.5858,23000.0
2013-04-25 15:00:00,217.12,217.16,216.8,216.93,25000.0,216.5359,216.5758,216.2168,216.3464,25000.0
2013-04-25 15:10:00,216.89,217.55,216.83,216.96,23900.0,216.3065,216.9647,216.2467,216.3763,23900.0
2013-04-25 15:20:00,217.0,217.6,216.91,217.51,34000.0,216.4162,217.0146,216.3265,216.9248,34000.0
2013-04-25 15:30:00,217.48,218.13,217.48,217.91,36600.0,216.8949,217.5432,216.8949,217.3238,36600.0
2013-04-25 15:40:00,217.93,217.93,217.31,217.71,29200.0,217.3437,217.3437,216.7254,217.1243,29200.0
2013-04-25 15:50:00,217.65,217.96,216.62,216.7,68000.0,217.0645,217.3736,216.0372,216.117,68000.0
2013-04-26 09:30:00,216.53,217.93,215.99,217.46,16300.0,215.9475,217.3437,215.4089,216.875,16300.0
2013-04-26 09:40:00,217.87,220.98,217.72,220.85,51100.0,217.2839,220.3855,217.1343,220.2559,51100.0
2013-04-26 09:50:00,220.84,220.91,218.36,218.46,39200.0,220.2459,220.3157,217.7726,217.8723,39200.0
2013-04-26 10:00:00,218.44,218.78,215.7,215.99,25400.0,217.8523,218.1914,215.1197,215.4089,25400.0
2013-04-26 10:10:00,216.29,216.35,215.81,215.9,15500.0,215.7081,215.768,215.2294,215.3192,15500.0
2013-04-26 10:20:00,215.98,216.29,214.68,216.24,18400.0,215.399,215.7081,214.1025,215.6583,18400.0
2013-04-26 10:30:00,216.19,216.98,216.17,216.8,17600.0,215.6084,216.3963,215.5884,216.2168,17600.0
2013-04-26 10:40:00,216.76,217.07,216.4,216.46,11200.0,216.1769,216.486,215.8178,215.8777,11200.0
2013-04-26 10:50:00,216.37,216.66,215.51,216.43,11000.0,215.7879,216.0771,214.9302,215.8477,11000.0
2013-04-26 11:00:00,216.61,216.88,216.32,216.55,11700.0,216.0273,216.2965,215.738,215.9674,11700.0
2013-04-26 11:10:00,216.52,217.0,216.13,216.65,6600.0,215.9375,216.4162,215.5486,216.0672,6600.0
2013-04-26 11:20:00,216.48,216.88,216.03,216.21,6000.0,215.8976,216.2965,215.4488,215.6283,6000.0
2013-04-26 11:30:00,216.14,216.16,215.35,215.46,29700.0,215.5585,215.5785,214.7707,214.8804,29700.0
2013-04-26 11:40:00,215.41,215.83,215.07,215.24,17500.0,214.8305,215.2494,214.4914,214.6609,17500.0
2013-04-26 11:50:00,215.0,215.5,215.0,215.2,15100.0,214.4216,214.9202,214.4216,214.6211,15100.0
2013-04-26 12:00:00,215.22,215.39,214.81,215.11,10500.0,214.641,214.8105,214.2321,214.5313,10500.0
2013-04-26 12:10:00,214.8,214.83,214.17,214.38,11400.0,214.2221,214.252,213.5938,213.8033,11400.0
2013-04-26 12:20:00,214.38,214.46,214.06,214.25,15300.0,213.8033,213.883,213.4841,213.6736,15300.0
2013-04-26 12:30:00,214.25,214.69,214.11,214.5,7600.0,213.6736,214.1124,213.534,213.9229,7600.0
2013-04-26 12:40:00,214.48,215.15,214.38,215.06,7900.0,213.903,214.5712,213.8033,214.4814,7900.0
2013-04-26 12:50:00,214.98,215.26,214.82,215.08,6000.0,214.4016,214.6809,214.2421,214.5014,6000.0
2013-04-26 13:00:00,215.03,215.38,215.0,215.33,15400.0,214.4515,214.8006,214.4216,214.7507,15400.0
2013-04-26 13:10:00,215.34,215.95,215.34,215.9,4600.0,214.7607,215.369,214.7607,215.3192,4600.0
2013-04-26 13:20:00,215.9,216.53,215.82,215.93,14300.0,215.3192,215.9475,215.2394,215.3491,14300.0
2013-04-26 13:30:00,215.92,216.04,215.05,215.14,22100.0,215.3391,215.4588,214.4715,214.5612,22100.0
2013-04-26 13:40:00,215.17,215.27,215.03,215.12,5600.0,214.5911,214.6909,214.4515,214.5413,5600.0
2013-04-26 13:50:00,215.12,215.52,215.1,215.52,9900.0,214.5413,214.9402,214.5213,214.9402,9900.0
2013-04-26 14:00:00,215.48,215.58,215.13,215.35,9200.0,214.9003,215.0,214.5512,214.7707,9200.0
2013-04-26 14:10:00,215.11,215.35,214.95,215.26,10600.0,214.5313,214.7707,214.3717,214.6809,10600.0
2013-04-26 14:20:00,215.39,215.52,215.18,215.39,2700.0,214.8105,214.9402,214.6011,214.8105,2700.0
2013-04-26 14:30:00,215.49,215.49,215.2,215.33,4600.0,214.9103,214.9103,214.6211,214.7507,4600.0
2013-04-26 14:40:00,215.44,215.83,215.4,215.75,9900.0,214.8604,215.2494,214.8205,215.1696,9900.0
2013-04-26 14:50:00,215.71,216.0,215.63,215.71,6800.0,215.1297,215.4189,215.0499,215.1297,6800.0
2013-04-26 15:00:00,215.78,215.94,215.41,215.45,21800.0,215.1995,215.3591,214.8305,214.8704,21800.0
2013-04-26 15:10:00,215.56,215.75,215.42,215.47,9400.0,214.9801,215.1696,214.8405,214.8903,9400.0
2013-04-26 15:20:00,215.53,215.76,215.48,215.57,14400.0,214.9502,215.1795,214.9003,214.9901,14400.0
2013-04-26 15:30:00,215.56,216.25,215.51,216.12,21100.0,214.9801,215.6682,214.9302,215.5386,21100.0
2013-04-26 15:40:00,216.11,216.4,216.05,216.34,21900.0,215.5286,215.8178,215.4688,215.758,21900.0
2013-04-26 15:50:00,216.36,216.65,216.12,216.6,63400.0,215.7779,216.0672,215.5386,216.0173,63400.0
2013-04-29 09:30:00,217.72,219.0,216.96,218.3,73300.0,217.1343,218.4108,216.3763,217.7127,73300.0
2013-04-29 09:40:00,218.28,219.12,217.88,218.19,23400.0,217.6928,218.5305,217.2938,217.603,23400.0
2013-04-29 09:50:00,218.06,218.97,217.49,218.56,18700.0,217.4734,218.3809,216.9049,217.972,18700.0
2013-04-29 10:00:00,218.78,219.06,218.53,218.94,16800.0,218.1914,218.4707,217.9421,218.351,16800.0
2013-04-29 10:10:00,218.85,219.13,218.56,218.65,6600.0,218.2612,218.5405,217.972,218.0618,6600.0
2013-04-29 10:20:00,218.88,219.08,218.43,218.84,9400.0,218.2912,218.4906,217.8424,218.2513,9400.0
2013-04-29 10:30:00,218.96,218.98,217.62,217.93,51300.0,218.3709,218.3909,217.0345,217.3437,51300.0
2013-04-29 10:40:00,217.98,218.71,217.09,217.17,12700.0,217.3936,218.1216,216.506,216.5858,12700.0
2013-04-29 10:50:00,217.49,218.53,217.26,218.44,6300.0,216.9049,217.9421,216.6755,217.8523,6300.0
2013-04-29 11:00:00,218.26,218.45,217.54,218.2,10600.0,217.6728,217.8623,216.9548,217.613,10600.0
2013-04-29 11:10:00,218.27,218.49,217.9,218.21,5500.0,217.6828,217.9022,217.3138,217.623,5500.0
2013-04-29 11:20:00,218.02,218.17,217.1,217.5,13800.0,217.4335,217.5831,216.5159,216.9149,13800.0
2013-04-29 11:30:00,217.34,218.39,217.34,218.2,55800.0,216.7553,217.8025,216.7553,217.613,55800.0
2013-04-29 11:40:00,218.18,218.33,217.69,218.2,55500.0,217.593,217.7426,217.1044,217.613,55500.0
2013-04-29 11:50:00,218.2,218.75,218.16,218.7,20300.0,217.613,218.1615,217.5731,218.1116,20300.0
2013-04-29 12:00:00,218.7,218.96,217.58,217.58,29400.0,218.1116,218.3709,216.9947,216.9947,29400.0
2013-04-29 12:10:00,217.75,218.5,217.59,218.5,18400.0,217.1642,217.9122,217.0046,217.9122,18400.0
2013-04-29 12:20:00,218.5,218.69,217.61,217.71,16800.0,217.9122,218.1017,217.0246,217.1243,16800.0
2013-04-29 12:30:00,217.82,218.28,217.82,218.04,10000.0,217.234,217.6928,217.234,217.4534,10000.0
2013-04-29 12:40:00,218.05,218.27,217.91,218.01,56600.0,217.4634,217.6828,217.3238,217.4235,56600.0
2013-04-29 12:50:00,218.0,218.19,217.64,217.96,13800.0,217.4135,217.603,217.0545,217.3736,13800.0
2013-04-29 13:00:00,217.96,218.18,217.8,217.82,9900.0,217.3736,217.593,217.2141,217.234,9900.0
2013-04-29 13:10:00,217.82,217.91,217.53,217.59,27500.0,217.234,217.3238,216.9448,217.0046,27500.0
2013-04-29 13:20:00,217.57,217.6,217.02,217.27,15900.0,216.9847,217.0146,216.4362,216.6855,15900.0
2013-04-29 13:30:00,217.27,217.34,216.61,216.71,15800.0,216.6855,216.7553,216.0273,216.127,15800.0
2013-04-29 13:40:00,216.68,217.04,216.46,216.96,13000.0,216.0971,216.4561,215.8777,216.3763,13000.0
2013-04-29 13:50:00,217.05,217.05,215.62,215.77,47900.0,216.4661,216.4661,215.0399,215.1895,47900.0
2013-04-29 14:00:00,215.77,216.69,215.73,216.59,37000.0,215.1895,216.107,215.1496,216.0073,37000.0
2013-04-29 14:10:00,216.49,216.59,215.75,216.26,21400.0,215.9076,216.0073,215.1696,215.6782,21400.0
2013-04-29 14:20:00,216.26,216.32,215.76,215.8,21500.0,215.6782,215.738,215.1795,215.2194,21500.0
2013-04-29 14:30:00,215.76,215.91,215.66,215.83,21700.0,215.1795,215.3291,215.0798,215.2494,21700.0
2013-04-29 14:40:00,215.91,216.22,215.5,215.5,16900.0,215.3291,215.6383,214.9202,214.9202,16900.0
2013-04-29 14:50:00,215.51,215.82,215.5,215.65,14000.0,214.9302,215.2394,214.9202,215.0698,14000.0
2013-04-29 15:00:00,215.65,215.75,215.5,215.67,32900.0,215.0698,215.1696,214.9202,215.0898,32900.0
2013-04-29 15:10:00,215.65,215.91,215.5,215.64,50400.0,215.0698,215.3291,214.9202,215.0599,50400.0
2013-04-29 15:20:00,215.71,215.81,215.45,215.5,57900.0,215.1297,215.2294,214.8704,214.9202,57900.0
2013-04-29 15:30:00,215.53,215.9,215.49,215.66,54100.0,214.9502,215.3192,214.9103,215.0798,54100.0
2013-04-29 15:40:00,215.66,215.73,215.49,215.5,45300.0,215.0798,215.1496,214.9103,214.9202,45300.0
2013-04-29 15:50:00,215.51,215.71,215.32,215.48,87500.0,214.9302,215.1297,214.7407,214.9003,87500.0
2013-04-30 09:30:00,216.73,217.89,215.26,215.82,47100.0,216.1469,217.3038,214.6809,215.2394,47100.0
2013-04-30 09:40:00,215.7,215.96,214.45,214.69,51400.0,215.1197,215.379,213.8731,214.1124,51400.0
2013-04-30 09:50:00,214.87,214.87,213.22,213.5,30600.0,214.2919,214.2919,212.6464,212.9256,30600.0
2013-04-30 10:00:00,214.04,214.73,213.84,214.47,33100.0,213.4642,214.1523,213.2647,213.893,33100.0
2013-04-30 10:10:00,214.49,214.49,213.75,213.75,27600.0,213.913,213.913,213.175,213.175,27600.0
2013-04-30 10:20:00,213.61,214.29,213.26,213.26,21200.0,213.0353,213.7135,212.6863,212.6863,21200.0
2013-04-30 10:30:00,213.25,213.72,212.57,213.08,24800.0,212.6763,213.145,211.9981,212.5068,24800.0
2013-04-30 10:40:00,213.06,214.28,212.5,214.28,36600.0,212.4868,213.7035,211.9283,213.7035,36600.0
2013-04-30 10:50:00,214.11,214.21,213.54,213.59,33900.0,213.534,213.6337,212.9655,213.0154,33900.0
2013-04-30 11:00:00,213.5,214.4,213.42,214.34,18500.0,212.9256,213.8232,212.8458,213.7634,18500.0
2013-04-30 11:10:00,214.29,214.6,213.22,213.7,22100.0,213.7135,214.0227,212.6464,213.1251,22100.0
2013-04-30 11:20:00,213.69,214.13,213.37,214.12,14600.0,213.1151,213.5539,212.796,213.544,14600.0
2013-04-30 11:30:00,214.27,214.8,213.72,213.72,19700.0,213.6936,214.2221,213.145,213.145,19700.0
2013-04-30 11:40:00,213.69,214.42,213.42,214.04,16300.0,213.1151,213.8432,212.8458,213.4642,16300.0
2013-04-30 11:50:00,214.04,215.18,214.04,214.5,14200.0,213.4642,214.6011,213.4642,213.9229,14200.0
2013-04-30 12:00:00,214.6,215.39,214.46,214.97,7200.0,214.0227,214.8105,213.883,214.3917,7200.0
2013-04-30 12:10:00,214.98,215.23,214.62,214.83,6300.0,214.4016,214.651,214.0426,214.252,6300.0
2013-04-30 12:20:00,214.98,215.18,214.6,215.0,5300.0,214.4016,214.6011,214.0227,214.4216,5300.0
2013-04-30 12:30:00,215.0,215.44,215.0,215.37,11100.0,214.4216,214.8604,214.4216,214.7906,11100.0
2013-04-30 12:40:00,215.45,215.83,215.43,215.62,24600.0,214.8704,215.2494,214.8504,215.0399,24600.0
2013-04-30 12:50:00,215.51,215.88,215.43,215.87,16300.0,214.9302,215.2992,214.8504,215.2893,16300.0
2013-04-30 13:00:00,215.84,216.04,215.31,215.31,16500.0,215.2593,215.4588,214.7308,214.7308,16500.0
2013-04-30 13:10:00,215.4,215.62,215.26,215.49,20900.0,214.8205,215.0399,214.6809,214.9103,20900.0
2013-04-30 13:20:00,215.51,215.6,214.99,215.17,20300.0,214.9302,215.02,214.4116,214.5911,20300.0
2013-04-30 13:30:00,215.02,215.12,214.36,214.36,37300.0,214.4415,214.5413,213.7833,213.7833,37300.0
2013-04-30 13:40:00,214.39,214.77,214.02,214.09,36400.0,213.8132,214.1922,213.4442,213.514,36400.0
2013-04-30 13:50:00,214.01,214.37,213.69,214.29,19100.0,213.4343,213.7933,213.1151,213.7135,19100.0
2013-04-30 14:00:00,214.34,214.91,214.03,214.24,23100.0,213.7634,214.3318,213.4542,213.6636,23100.0
2013-04-30 14:10:00,214.46,215.22,214.25,215.17,13500.0,213.883,214.641,213.6736,214.5911,13500.0
2013-04-30 14:20:00,214.97,215.22,214.26,214.26,16700.0,214.3917,214.641,213.6836,213.6836,16700.0
2013-04-30 14:30:00,214.15,214.64,213.79,214.1,21800.0,213.5739,214.0626,213.2148,213.524,21800.0
2013-04-30 14:40:00,214.22,214.67,213.97,214.24,12700.0,213.6437,214.0925,213.3944,213.6636,12700.0
2013-04-30 14:50:00,214.07,214.27,213.2,213.55,33400.0,213.4941,213.6936,212.6264,212.9755,33400.0
2013-04-30 15:00:00,213.35,213.65,213.17,213.44,21200.0,212.776,213.0752,212.5965,212.8658,21200.0
2013-04-30 15:10:00,213.43,214.0,212.91,213.7,32500.0,212.8558,213.4243,212.3372,213.1251,32500.0
2013-04-30 15:20:00,213.78,214.32,213.63,213.73,31200.0,213.2049,213.7434,213.0553,213.155,31200.0
2013-04-30 15:30:00,213.77,214.08,213.04,213.93,69200.0,213.1949,213.5041,212.4669,213.3545,69200.0
2013-04-30 15:40:00,213.86,213.92,213.0,213.75,91000.0,213.2847,213.3445,212.427,213.175,91000.0
2013-04-30 15:50:00,213.8,215.7,213.75,215.1,578400.0,213.2248,215.1197,213.175,214.5213,578400.0
2013-05-01 09:30:00,214.75,216.35,214.7,216.22,100200.0,214.1723,215.768,214.1224,215.6383,100200.0
2013-05-01 09:40:00,216.11,218.35,215.26,216.85,97100.0,215.5286,217.7626,214.6809,216.2666,97100.0
2013-05-01 09:50:00,216.97,220.58,216.88,220.29,83900.0,216.3863,219.9866,216.2965,219.6974,83900.0
2013-05-01 10:00:00,220.44,225.35,220.28,221.0,185000.0,219.847,224.7437,219.6874,220.4055,185000.0
2013-05-01 10:10:00,221.0,222.2,220.26,221.75,100700.0,220.4055,221.6022,219.6674,221.1534,100700.0
2013-05-01 10:20:00,221.91,222.0,220.7,220.93,67500.0,221.313,221.4028,220.1063,220.3356,67500.0
2013-05-01 10:30:00,220.93,223.43,220.7,223.21,102500.0,220.3356,222.8289,220.1063,222.6095,102500.0
2013-05-01 10:40:00,223.13,225.27,223.13,224.77,140300.0,222.5297,224.664,222.5297,224.1653,140300.0
2013-05-01 10:50:00,224.86,228.45,224.69,225.47,127800.0,224.2551,227.8354,224.0855,224.8634,127800.0
2013-05-01 11:00:00,225.5,246.57,224.0,245.9,287400.0,224.8933,245.9067,223.3974,245.2385,287400.0
2013-05-01 11:10:00,233.34,252.35,233.34,240.46,658200.0,232.7123,251.6711,232.7123,239.8131,658200.0
2013-05-01 11:20:00,240.1,246.79,239.0,246.67,332200.0,239.4541,246.1261,238.357,246.0064,332200.0
2013-05-01 11:30:00,246.67,251.19,245.65,248.25,299500.0,246.0064,250.5142,244.9891,247.5821,299500.0
2013-05-01 11:40:00,248.58,249.5,242.02,242.03,229300.0,247.9113,248.8288,241.3689,241.3789,229300.0
2013-05-01 11:50:00,242.09,245.59,242.02,243.68,120300.0,241.4387,244.9293,241.3689,243.0244,120300.0
2013-05-01 12:00:00,243.5,243.98,240.1,240.56,81300.0,242.8449,243.3236,239.4541,239.9128,81300.0
2013-05-01 12:10:00,240.28,244.48,240.25,244.0,75400.0,239.6336,243.8223,239.6037,243.3436,75400.0
2013-05-01 12:20:00,244.0,245.99,242.82,243.55,77200.0,243.3436,245.3282,242.1667,242.8948,77200.0
2013-05-01 12:30:00,243.57,246.49,243.32,246.02,66900.0,242.9147,245.8269,242.6654,245.3581,66900.0
2013-05-01 12:40:00,246.28,246.88,245.05,246.02,56800.0,245.6174,246.2158,244.3908,245.3581,56800.0
2013-05-01 12:50:00,245.9,247.5,245.78,246.08,57600.0,245.2385,246.8342,245.1188,245.418,57600.0
2013-05-01 13:00:00,246.32,246.42,244.0,244.2,40400.0,245.6573,245.7571,243.3436,243.543,40400.0
2013-05-01 13:10:00,244.31,244.91,242.69,244.32,57700.0,243.6527,244.2511,242.0371,243.6627,57700.0
2013-05-01 13:20:00,244.34,246.17,243.84,245.95,34900.0,243.6827,245.5077,243.184,245.2883,34900.0
2013-05-01 13:30:00,246.06,246.58,243.6,244.0,55300.0,245.398,245.9166,242.9447,243.3436,55300.0
2013-05-01 13:40:00,244.06,244.12,242.2,243.25,61200.0,243.4034,243.4633,241.5484,242.5956,61200.0
2013-05-01 13:50:00,243.14,244.64,243.14,244.05,31600.0,242.4859,243.9819,242.4859,243.3934,31600.0
2013-05-01 14:00:00,244.0,244.97,243.25,244.56,39700.0,243.3436,244.311,242.5956,243.9021,39700.0
2013-05-01 14:10:00,244.46,244.47,242.6,242.93,36700.0,243.8023,243.8123,241.9473,242.2765,36700.0
2013-05-01 14:20:00,243.13,243.63,242.29,242.32,31300.0,242.4759,242.9746,241.6382,241.6681,31300.0
2013-05-01 14:30:00,242.4,242.53,240.41,240.5,48600.0,241.7479,241.8775,239.7632,239.853,48600.0
2013-05-01 14:40:00,240.51,240.82,239.06,239.98,78000.0,239.863,240.1721,238.4169,239.3344,78000.0
2013-05-01 14:50:00,239.8,241.42,239.66,241.42,59500.0,239.1549,240.7705,239.0153,240.7705,59500.0
2013-05-01 15:00:00,241.42,241.76,239.65,240.62,42600.0,240.7705,241.1096,239.0053,239.9727,42600.0
2013-05-01 15:10:00,240.62,240.96,240.04,240.18,34900.0,239.9727,240.3118,239.3942,239.5339,34900.0
2013-05-01 15:20:00,240.18,240.29,238.1,238.22,71200.0,239.5339,239.6436,237.4594,237.5791,71200.0
2013-05-01 15:30:00,238.22,239.6,237.62,237.62,72100.0,237.5791,238.9554,236.9807,236.9807,72100.0
2013-05-01 15:40:00,237.54,237.66,235.5,236.17,104800.0,236.901,237.0206,234.8664,235.5346,104800.0
2013-05-01 15:50:00,236.32,237.36,236.0,237.26,102600.0,235.6842,236.7214,235.3651,236.6217,102600.0
2013-05-02 09:30:00,242.94,243.38,237.96,241.42,136900.0,242.2864,242.7252,237.3198,240.7705,136900.0
2013-05-02 09:40:00,241.7,241.99,240.62,241.12,68700.0,241.0498,241.339,239.9727,240.4713,68700.0
2013-05-02 09:50:00,241.5,241.99,240.51,241.02,36000.0,240.8503,241.339,239.863,240.3716,36000.0
2013-05-02 10:00:00,240.98,242.35,240.98,241.64,50300.0,240.3317,241.698,240.3317,240.9899,50300.0
2013-05-02 10:10:00,241.59,241.94,241.02,241.28,31500.0,240.9401,241.2891,240.3716,240.6309,31500.0
2013-05-02 10:20:00,241.53,241.53,240.94,241.19,76500.0,240.8802,240.8802,240.2918,240.5411,76500.0
2013-05-02 10:30:00,241.26,241.56,241.24,241.25,38600.0,240.6109,240.9101,240.591,240.601,38600.0
2013-05-02 10:40:00,241.25,242.89,241.19,241.51,55500.0,240.601,242.2366,240.5411,240.8603,55500.0
2013-05-02 10:50:00,241.52,242.14,241.43,241.93,30500.0,240.8702,241.4886,240.7805,241.2791,30500.0
2013-05-02 11:00:00,241.99,242.0,241.13,241.13,26100.0,241.339,241.349,240.4813,240.4813,26100.0
2013-05-02 11:10:00,241.12,242.44,240.89,242.41,28800.0,240.4713,241.7878,240.2419,241.7579,28800.0
2013-05-02 11:20:00,242.42,244.48,242.35,244.13,46000.0,241.7678,243.8223,241.698,243.4732,46000.0
2013-05-02 11:30:00,243.93,246.18,243.93,245.5,54500.0,243.2738,245.5177,243.2738,244.8395,54500.0
2013-05-02 11:40:00,245.74,246.43,245.55,246.34,22400.0,245.0789,245.767,244.8894,245.6773,22400.0
2013-05-02 11:50:00,246.36,247.46,244.58,245.71,39700.0,245.6972,246.7943,243.922,245.049,39700.0
2013-05-02 12:00:00,245.59,247.5,245.59,247.44,40000.0,244.9293,246.8342,244.9293,246.7743,40000.0
2013-05-02 12:10:00,247.21,247.33,245.87,246.25,33000.0,246.5449,246.6646,245.2085,245.5875,33000.0
2013-05-02 12:20:00,246.28,246.3,243.96,245.25,70700.0,245.6174,245.6374,243.3037,244.5902,70700.0
2013-05-02 12:30:00,245.36,247.5,245.22,246.94,36800.0,244.6999,246.8342,244.5603,246.2757,36800.0
2013-05-02 12:40:00,247.06,247.5,246.68,247.43,25100.0,246.3953,246.8342,246.0164,246.7643,25100.0
2013-05-02 12:50:00,247.4,247.46,246.2,246.41,51800.0,246.7344,246.7943,245.5377,245.7471,51800.0
2013-05-02 13:00:00,246.3,247.0,246.16,246.84,34900.0,245.6374,246.3355,245.4978,246.1759,34900.0
2013-05-02 13:10:00,246.84,247.79,246.14,247.0,45700.0,246.1759,247.1234,245.4778,246.3355,45700.0
2013-05-02 13:20:00,247.0,249.49,247.0,247.61,64200.0,246.3355,248.8188,246.3355,246.9439,64200.0
2013-05-02 13:30:00,247.68,248.55,246.4,247.33,39900.0,247.0137,247.8813,245.7371,246.6646,39900.0
2013-05-02 13:40:00,247.24,248.05,246.1,246.75,23300.0,246.5749,247.3827,245.4379,246.0862,23300.0
2013-05-02 13:50:00,246.6,246.8,246.0,246.13,46300.0,245.9366,246.136,245.3382,245.4678,46300.0
2013-05-02 14:00:00,246.45,247.1,246.17,246.72,19300.0,245.787,246.4352,245.5077,246.0563,19300.0
2013-05-02 14:10:00,246.72,248.22,246.1,247.24,26200.0,246.0563,247.5522,245.4379,246.5749,26200.0
2013-05-02 14:20:00,247.27,247.86,246.48,247.4,14500.0,246.6048,247.1932,245.8169,246.7344,14500.0
2013-05-02 14:30:00,247.27,247.37,246.23,247.27,41500.0,246.6048,246.7045,245.5676,246.6048,41500.0
2013-05-02 14:40:00,246.99,247.37,246.79,246.84,14100.0,246.3255,246.7045,246.1261,246.1759,14100.0
2013-05-02 14:50:00,246.75,248.0,246.4,247.79,39000.0,246.0862,247.3328,245.7371,247.1234,39000.0
2013-05-02 15:00:00,247.66,248.4,247.5,247.5,31400.0,246.9937,247.7317,246.8342,246.8342,31400.0
2013-05-02 15:10:00,247.43,248.5,247.35,247.85,26600.0,246.7643,247.8315,246.6846,247.1832,26600.0
2013-05-02 15:20:00,247.87,248.5,247.31,248.29,29800.0,247.2032,247.8315,246.6447,247.622,29800.0
2013-05-02 15:30:00,248.26,249.27,248.17,248.78,65500.0,247.5921,248.5994,247.5024,248.1107,65500.0
2013-05-02 15:40:00,248.79,249.37,248.24,248.86,73000.0,248.1207,248.6991,247.5722,248.1905,73000.0
2013-05-02 15:50:00,248.93,249.84,248.0,248.16,169700.0,248.2603,249.1679,247.3328,247.4924,169700.0
2013-05-03 09:30:00,258.95,269.74,256.92,266.1,307400.0,258.2534,269.0143,256.2288,265.3841,307400.0
2013-05-03 09:40:00,266.45,269.29,266.1,268.0,197600.0,265.7332,268.5655,265.3841,267.279,197600.0
2013-05-03 09:50:00,268.0,269.2,267.08,267.77,85100.0,267.279,268.4758,266.3615,267.0496,85100.0
2013-05-03 10:00:00,267.81,270.0,266.99,268.54,152300.0,267.0895,269.2736,266.2717,267.8176,152300.0
2013-05-03 10:10:00,268.51,269.22,265.22,265.22,106200.0,267.7876,268.4957,264.5065,264.5065,106200.0
2013-05-03 10:20:00,265.55,266.53,264.3,266.32,81400.0,264.8356,265.813,263.589,265.6035,81400.0
2013-05-03 10:30:00,265.95,267.48,264.1,264.63,80100.0,265.2345,266.7604,263.3895,263.9181,80100.0
2013-05-03 10:40:00,264.65,264.78,263.51,263.72,42900.0,263.938,264.0677,262.8011,263.0105,42900.0
2013-05-03 10:50:00,263.66,264.39,262.08,262.63,60200.0,262.9507,263.6787,261.3749,261.9235,60200.0
2013-05-03 11:00:00,262.74,266.66,262.22,266.66,51100.0,262.0332,265.9426,261.5146,265.9426,51100.0
2013-05-03 11:10:00,266.52,266.76,264.6,265.11,22700.0,265.803,266.0423,263.8882,264.3968,22700.0
2013-05-03 11:20:00,264.94,265.33,263.55,264.14,10900.0,264.2272,264.6162,262.841,263.4294,10900.0
2013-05-03 11:30:00,264.33,264.58,262.61,263.45,38300.0,263.6189,263.8682,261.9035,262.7412,38300.0
2013-05-03 11:40:00,263.45,263.66,262.51,263.36,22000.0,262.7412,262.9507,261.8038,262.6515,22000.0
2013-05-03 11:50:00,263.27,263.5,260.87,261.73,33200.0,262.5617,262.7911,260.1682,261.0259,33200.0
2013-05-03 12:00:00,261.37,262.43,260.62,262.19,31500.0,260.6668,261.724,259.9189,261.4846,31500.0
2013-05-03 12:10:00,262.79,265.0,262.57,264.89,60900.0,262.083,264.2871,261.8636,264.1774,60900.0
2013-05-03 12:20:00,264.99,265.0,263.35,264.99,60800.0,264.2771,264.2871,262.6415,264.2771,60800.0
2013-05-03 12:30:00,264.99,265.76,264.43,265.42,31100.0,264.2771,265.045,263.7186,264.7059,31100.0
2013-05-03 12:40:00,265.32,265.79,263.45,264.0,16900.0,264.6062,265.075,262.7412,263.2898,16900.0
2013-05-03 12:50:00,264.06,265.73,263.41,265.38,28300.0,263.3496,265.0151,262.7014,264.6661,28300.0
2013-05-03 13:00:00,265.33,265.35,264.24,264.66,15200.0,264.6162,264.6361,263.5291,263.948,15200.0
2013-05-03 13:10:00,264.62,264.76,263.79,263.88,11400.0,263.9081,264.0477,263.0803,263.1701,11400.0
2013-05-03 13:20:00,263.59,264.71,263.59,263.62,11000.0,262.8809,263.9979,262.8809,262.9108,11000.0
2013-05-03 13:30:00,263.63,265.16,263.51,264.98,18700.0,262.9208,264.4466,262.8011,264.2671,18700.0
2013-05-03 13:40:00,264.96,264.96,264.27,264.34,12200.0,264.2472,264.2472,263.559,263.6289,12200.0
2013-05-03 13:50:00,264.23,265.15,264.02,265.06,16200.0,263.5192,264.4367,263.3097,264.3469,16200.0
2013-05-03 14:00:00,264.91,265.0,264.14,264.69,11800.0,264.1973,264.2871,263.4294,263.9779,11800.0
2013-05-03 14:10:00,264.5,264.74,264.19,264.24,9000.0,263.7884,264.0278,263.4793,263.5291,9000.0
2013-05-03 14:20:00,264.45,264.77,264.14,264.38,12900.0,263.7386,264.0577,263.4294,263.6687,12900.0
2013-05-03 14:30:00,264.15,265.5,264.15,265.46,28800.0,263.4394,264.7857,263.4394,264.7458,28800.0
2013-05-03 14:40:00,265.43,266.45,264.91,265.32,31000.0,264.7159,265.7332,264.1973,264.6062,31000.0
2013-05-03 14:50:00,265.31,265.92,264.59,264.97,17100.0,264.5962,265.2046,263.8782,264.2572,17100.0
2013-05-03 15:00:00,265.05,265.38,264.75,265.18,17500.0,264.3369,264.6661,264.0378,264.4666,17500.0
2013-05-03 15:10:00,265.2,265.33,264.5,265.05,18700.0,264.4865,264.6162,263.7884,264.3369,18700.0
2013-05-03 15:20:00,264.8,265.49,264.8,265.22,46900.0,264.0876,264.7758,264.0876,264.5065,46900.0
2013-05-03 15:30:00,265.29,265.48,264.43,264.79,43000.0,264.5763,264.7658,263.7186,264.0776,43000.0
2013-05-03 15:40:00,264.77,265.36,264.56,265.15,53000.0,264.0577,264.6461,263.8483,264.4367,53000.0
2013-05-03 15:50:00,265.2,266.19,265.11,266.16,129100.0,264.4865,265.4739,264.3968,265.444,129100.0
2013-05-06 09:30:00,264.15,265.0,260.52,260.74,114100.0,263.4394,264.2871,259.8191,260.0385,114100.0
2013-05-06 09:40:00,260.81,261.1,257.54,257.95,144500.0,260.1084,260.3976,256.8471,257.256,144500.0
2013-05-06 09:50:00,257.95,258.0,255.88,256.88,91300.0,257.256,257.3059,255.1916,256.1889,91300.0
2013-05-06 10:00:00,256.84,260.0,256.84,259.56,52300.0,256.149,259.3005,256.149,258.8617,52300.0
2013-05-06 10:10:00,259.81,260.65,259.06,260.08,73200.0,259.111,259.9488,258.3631,259.3803,73200.0
2013-05-06 10:20:00,260.08,261.04,259.45,260.72,43600.0,259.3803,260.3377,258.752,260.0186,43600.0
2013-05-06 10:30:00,260.95,261.08,260.15,260.4,37700.0,260.248,260.3776,259.4501,259.6995,37700.0
2013-05-06 10:40:00,260.21,262.0,260.15,261.73,42200.0,259.51,261.2951,259.4501,261.0259,42200.0
2013-05-06 10:50:00,261.54,262.0,261.24,261.65,25700.0,260.8364,261.2951,260.5372,260.9461,25700.0
2013-05-06 11:00:00,261.82,262.23,261.11,261.11,93200.0,261.1156,261.5245,260.4075,260.4075,93200.0
2013-05-06 11:10:00,261.07,262.16,260.76,261.6,20100.0,260.3677,261.4547,260.0585,260.8962,20100.0
2013-05-06 11:20:00,261.6,262.19,261.22,261.71,19100.0,260.8962,261.4846,260.5172,261.0059,19100.0
2013-05-06 11:30:00,261.65,262.1,261.38,261.79,15700.0,260.9461,261.3949,260.6768,261.0857,15700.0
2013-05-06 11:40:00,261.98,262.6,261.78,262.24,29000.0,261.2752,261.8935,261.0757,261.5345,29000.0
2013-05-06 11:50:00,262.25,263.49,262.19,262.97,51400.0,261.5445,262.7811,261.4846,262.2625,51400.0
2013-05-06 12:00:00,263.09,263.11,262.46,262.96,13500.0,262.3822,262.4022,261.7539,262.2526,13500.0
2013-05-06 12:10:00,262.91,263.0,262.35,262.81,24200.0,262.2027,262.2925,261.6442,262.103,24200.0
2013-05-06 12:20:00,262.93,262.94,262.07,262.2,17900.0,262.2226,262.2326,261.365,261.4946,17900.0
2013-05-06 12:30:00,262.27,262.93,262.02,262.86,27500.0,261.5644,262.2226,261.3151,262.1528,27500.0
2013-05-06 12:40:00,262.93,263.16,262.5,262.61,15100.0,262.2226,262.452,261.7938,261.9035,15100.0
2013-05-06 12:50:00,262.83,263.2,262.83,263.18,63300.0,262.1229,262.4919,262.1229,262.472,63300.0
2013-05-06 13:00:00,263.2,263.29,262.5,262.79,27200.0,262.4919,262.5817,261.7938,262.083,27200.0
2013-05-06 13:10:00,262.86,263.01,262.86,263.0,8200.0,262.1528,262.3024,262.1528,262.2925,8200.0
2013-05-06 13:20:00,262.94,263.17,262.79,262.93,18600.0,262.2326,262.462,262.083,262.2226,18600.0
2013-05-06 13:30:00,262.97,263.11,262.76,262.99,19800.0,262.2625,262.4022,262.0531,262.2825,19800.0
2013-05-06 13:40:00,262.88,263.41,262.67,263.39,14400.0,262.1728,262.7014,261.9633,262.6814,14400.0
2013-05-06 13:50:00,263.4,263.51,262.22,262.44,32600.0,262.6914,262.8011,261.5146,261.734,32600.0
2013-05-06 14:00:00,262.44,262.55,261.6,262.45,17400.0,261.734,261.8437,260.8962,261.7439,17400.0
2013-05-06 14:10:00,262.46,262.98,262.38,262.93,13400.0,261.7539,262.2725,261.6741,262.2226,13400.0
2013-05-06 14:20:00,262.97,263.62,262.79,262.88,21200.0,262.2625,262.9108,262.083,262.1728,21200.0
2013-05-06 14:30:00,262.92,263.61,262.75,263.13,13400.0,262.2127,262.9008,262.0431,262.4221,13400.0
2013-05-06 14:40:00,263.13,263.31,262.8,263.13,12800.0,262.4221,262.6016,262.093,262.4221,12800.0
2013-05-06 14:50:00,263.19,263.66,263.01,263.01,31200.0,262.4819,262.9507,262.3024,262.3024,31200.0
2013-05-06 15:00:00,263.11,263.6,262.82,263.21,27000.0,262.4022,262.8908,262.1129,262.5019,27000.0
2013-05-06 15:10:00,263.19,263.44,263.0,263.24,11800.0,262.4819,262.7313,262.2925,262.5318,11800.0
2013-05-06 15:20:00,263.22,263.22,262.52,262.86,22200.0,262.5119,262.5119,261.8138,262.1528,22200.0
2013-05-06 15:30:00,262.86,263.06,262.38,262.62,27300.0,262.1528,262.3523,261.6741,261.9135,27300.0
2013-05-06 15:40:00,262.6,263.0,262.44,262.77,36600.0,261.8935,262.2925,261.734,262.0631,36600.0
2013-05-06 15:50:00,262.88,262.96,262.22,262.63,53800.0,262.1728,262.2526,261.5146,261.9235,53800.0
2013-05-07 09:30:00,263.5,263.51,260.25,260.47,44400.0,262.7911,262.8011,259.5499,259.7693,44400.0
2013-05-07 09:40:00,260.46,260.51,258.87,259.66,61300.0,259.7593,259.8092,258.1736,258.9614,61300.0
2013-05-07 09:50:00,259.51,260.97,259.47,260.86,16000.0,258.8118,260.2679,258.772,260.1582,16000.0
2013-05-07 10:00:00,260.69,261.06,259.75,259.93,42500.0,259.9887,260.3577,259.0512,259.2307,42500.0
2013-05-07 10:10:00,259.96,262.0,259.94,260.85,40900.0,259.2606,261.2951,259.2407,260.1482,40900.0
2013-05-07 10:20:00,260.62,261.67,260.59,260.71,29100.0,259.9189,260.966,259.8889,260.0086,29100.0
2013-05-07 10:30:00,260.93,261.56,260.79,261.13,18000.0,260.228,260.8563,260.0884,260.4275,18000.0
2013-05-07 10:40:00,261.41,261.5,260.79,261.31,29300.0,260.7067,260.7965,260.0884,260.607,29300.0
2013-05-07 10:50:00,261.32,262.34,261.04,262.34,54300.0,260.617,261.6342,260.3377,261.6342,54300.0
2013-05-07 11:00:00,262.3,262.31,260.62,260.94,27400.0,261.5943,261.6043,259.9189,260.238,27400.0
2013-05-07 11:10:00,260.96,261.91,260.96,261.81,9000.0,260.2579,261.2054,260.2579,261.1057,9000.0
2013-05-07 11:20:00,261.81,261.99,261.26,261.66,14600.0,261.1057,261.2852,260.5571,260.9561,14600.0
2013-05-07 11:30:00,261.52,261.99,261.43,261.45,20900.0,260.8164,261.2852,260.7267,260.7466,20900.0
2013-05-07 11:40:00,261.45,261.89,261.45,261.54,23800.0,260.7466,261.1854,260.7466,260.8364,23800.0
2013-05-07 11:50:00,261.7,261.82,261.24,261.59,18100.0,260.996,261.1156,260.5372,260.8863,18100.0
2013-05-07 12:00:00,261.68,261.77,261.34,261.59,16500.0,260.976,261.0658,260.6369,260.8863,16500.0
2013-05-07 12:10:00,261.51,262.47,261.51,262.2,28700.0,260.8065,261.7639,260.8065,261.4946,28700.0
2013-05-07 12:20:00,262.18,262.46,262.07,262.25,17400.0,261.4747,261.7539,261.365,261.5445,17400.0
2013-05-07 12:30:00,262.16,262.44,261.32,262.23,46400.0,261.4547,261.734,260.617,261.5245,46400.0
2013-05-07 12:40:00,262.21,262.35,261.6,261.99,13400.0,261.5046,261.6442,260.8962,261.2852,13400.0
2013-05-07 12:50:00,261.97,262.08,261.45,261.84,7800.0,261.2652,261.3749,260.7466,261.1356,7800.0
2013-05-07 13:00:00,261.99,262.3,261.84,262.12,30200.0,261.2852,261.5943,261.1356,261.4148,30200.0
2013-05-07 13:10:00,262.12,262.92,262.07,262.92,20100.0,261.4148,262.2127,261.365,262.2127,20100.0
2013-05-07 13:20:00,262.92,264.47,262.74,264.11,47300.0,262.2127,263.7585,262.0332,263.3995,47300.0
2013-05-07 13:30:00,263.93,264.0,263.43,263.44,30200.0,263.22,263.2898,262.7213,262.7313,30200.0
2013-05-07 13:40:00,263.47,263.5,262.88,263.33,21100.0,262.7612,262.7911,262.1728,262.6216,21100.0
2013-05-07 13:50:00,263.34,263.52,263.0,263.0,8300.0,262.6315,262.8111,262.2925,262.2925,8300.0
2013-05-07 14:00:00,262.88,263.53,262.86,263.33,11400.0,262.1728,262.821,262.1528,262.6216,11400.0
2013-05-07 14:10:00,263.33,263.41,262.98,263.06,15100.0,262.6216,262.7014,262.2725,262.3523,15100.0
2013-05-07 14:20:00,262.92,263.3,262.84,263.11,14000.0,262.2127,262.5917,262.1329,262.4022,14000.0
2013-05-07 14:30:00,263.18,263.19,262.65,262.86,8300.0,262.472,262.4819,261.9434,262.1528,8300.0
2013-05-07 14:40:00,262.94,263.26,262.81,263.26,14800.0,262.2326,262.5518,262.103,262.5518,14800.0
2013-05-07 14:50:00,263.23,263.38,262.92,263.28,14900.0,262.5218,262.6714,262.2127,262.5717,14900.0
2013-05-07 15:00:00,263.31,263.35,262.85,262.85,17500.0,262.6016,262.6415,262.1429,262.1429,17500.0
2013-05-07 15:10:00,262.88,263.06,262.44,262.62,22500.0,262.1728,262.3523,261.734,261.9135,22500.0
2013-05-07 15:20:00,262.66,263.45,262.5,263.33,25600.0,261.9534,262.7412,261.7938,262.6216,25600.0
2013-05-07 15:30:00,263.31,263.45,262.84,263.07,30700.0,262.6016,262.7412,262.1329,262.3623,30700.0
2013-05-07 15:40:00,263.31,263.37,262.91,262.91,23000.0,262.6016,262.6615,262.2027,262.2027,23000.0
2013-05-07 15:50:00,263.01,263.49,262.09,262.2,112700.0,262.3024,262.7811,261.3849,261.4946,112700.0
2013-05-08 09:30:00,261.38,263.8,261.38,262.44,16100.0,260.6768,263.0903,260.6768,261.734,16100.0
2013-05-08 09:40:00,262.49,263.5,262.24,263.33,51600.0,261.7838,262.7911,261.5345,262.6216,51600.0
2013-05-08 09:50:00,263.33,263.5,261.8,262.04,21800.0,262.6216,262.7911,261.0957,261.335,21800.0
2013-05-08 10:00:00,262.05,262.67,261.8,262.27,9700.0,261.345,261.9633,261.0957,261.5644,9700.0
2013-05-08 10:10:00,262.47,264.06,262.47,263.78,20100.0,261.7639,263.3496,261.7639,263.0704,20100.0
2013-05-08 10:20:00,263.81,263.94,263.18,263.43,25800.0,263.1003,263.2299,262.472,262.7213,25800.0
2013-05-08 10:30:00,263.34,263.83,263.22,263.29,22600.0,262.6315,263.1202,262.5119,262.5817,22600.0
2013-05-08 10:40:00,263.44,263.85,263.25,263.26,39000.0,262.7313,263.1402,262.5418,262.5518,39000.0
2013-05-08 10:50:00,263.38,263.69,262.78,262.78,31300.0,262.6714,262.9806,262.0731,262.0731,31300.0
2013-05-08 11:00:00,262.79,263.06,262.24,262.63,5100.0,262.083,262.3523,261.5345,261.9235,5100.0
2013-05-08 11:10:00,262.73,262.73,262.11,262.46,5400.0,262.0232,262.0232,261.4049,261.7539,5400.0
2013-05-08 11:20:00,262.21,262.61,262.15,262.49,5900.0,261.5046,261.9035,261.4447,261.7838,5900.0
2013-05-08 11:30:00,262.23,262.49,262.04,262.08,7600.0,261.5245,261.7838,261.335,261.3749,7600.0
2013-05-08 11:40:00,262.16,262.33,261.88,262.16,11000.0,261.4547,261.6243,261.1755,261.4547,11000.0
2013-05-08 11:50:00,262.27,262.49,262.0,262.28,5600.0,261.5644,261.7838,261.2951,261.5744,5600.0
2013-05-08 12:00:00,262.31,262.32,261.84,262.1,8000.0,261.6043,261.6143,261.1356,261.3949,8000.0
2013-05-08 12:10:00,262.0,262.37,261.76,261.76,15700.0,261.2951,261.6642,261.0558,261.0558,15700.0
2013-05-08 12:20:00,261.8,262.11,260.75,260.97,22700.0,261.0957,261.4049,260.0485,260.2679,22700.0
2013-05-08 12:30:00,261.19,261.23,260.58,261.02,20900.0,260.4873,260.5272,259.879,260.3178,20900.0
2013-05-08 12:40:00,260.9,261.5,260.9,261.25,10000.0,260.1981,260.7965,260.1981,260.5472,10000.0
2013-05-08 12:50:00,261.3,261.52,260.71,260.93,8300.0,260.597,260.8164,260.0086,260.228,8300.0
2013-05-08 13:00:00,261.02,261.56,260.77,261.28,11300.0,260.3178,260.8563,260.0685,260.5771,11300.0
2013-05-08 13:10:00,261.08,261.25,260.76,261.0,6100.0,260.3776,260.5472,260.0585,260.2978,6100.0
2013-05-08 13:20:00,260.88,261.67,260.88,261.15,9100.0,260.1782,260.966,260.1782,260.4474,9100.0
2013-05-08 13:30:00,261.04,261.63,261.0,261.48,12200.0,260.3377,260.9261,260.2978,260.7765,12200.0
2013-05-08 13:40:00,261.46,261.47,260.93,261.2,11300.0,260.7566,260.7666,260.228,260.4973,11300.0
2013-05-08 13:50:00,261.23,261.65,261.14,261.19,12000.0,260.5272,260.9461,260.4375,260.4873,12000.0
2013-05-08 14:00:00,261.41,261.95,261.4,261.57,20300.0,260.7067,261.2453,260.6968,260.8663,20300.0
2013-05-08 14:10:00,261.57,261.63,261.2,261.51,30400.0,260.8663,260.9261,260.4973,260.8065,30400.0
2013-05-08 14:20:00,261.5,261.64,261.35,261.45,26600.0,260.7965,260.9361,260.6469,260.7466,26600.0
2013-05-08 14:30:00,261.59,262.0,261.4,261.66,43300.0,260.8863,261.2951,260.6968,260.9561,43300.0
2013-05-08 14:40:00,261.64,261.82,261.1,261.5,14500.0,260.9361,261.1156,260.3976,260.7965,14500.0
2013-05-08 14:50:00,261.43,261.57,261.18,261.46,16600.0,260.7267,260.8663,260.4774,260.7566,16600.0
2013-05-08 15:00:00,261.54,261.63,261.3,261.35,13500.0,260.8364,260.9261,260.597,260.6469,13500.0
2013-05-08 15:10:00,261.59,262.0,261.59,262.0,24900.0,260.8863,261.2951,260.8863,261.2951,24900.0
2013-05-08 15:20:00,261.91,263.3,261.68,263.3,47600.0,261.2054,262.5917,260.976,262.5917,47600.0
2013-05-08 15:30:00,263.25,264.31,263.23,263.9,31600.0,262.5418,263.5989,262.5218,263.19,31600.0
2013-05-08 15:40:00,263.92,264.07,263.77,263.9,34700.0,263.21,263.3596,263.0604,263.19,34700.0
2013-05-08 15:50:00,263.98,264.03,263.59,263.71,50700.0,263.2698,263.3197,262.8809,263.0005,50700.0
2013-05-09 09:30:00,263.74,264.99,263.3,264.99,45400.0,263.0305,264.2771,262.5917,264.2771,45400.0
2013-05-09 09:40:00,264.99,265.2,263.76,263.76,40600.0,264.2771,264.4865,263.0504,263.0504,40600.0
2013-05-09 09:50:00,263.76,264.19,262.83,263.95,25300.0,263.0504,263.4793,262.1229,263.2399,25300.0
2013-05-09 10:00:00,264.03,265.0,263.62,264.23,42300.0,263.3197,264.2871,262.9108,263.5192,42300.0
2013-05-09 10:10:00,264.31,265.0,264.2,264.59,33900.0,263.5989,264.2871,263.4892,263.8782,33900.0
2013-05-09 10:20:00,264.6,265.17,264.06,264.44,25500.0,263.8882,264.4566,263.3496,263.7286,25500.0
2013-05-09 10:30:00,264.4,264.89,264.3,264.75,35700.0,263.6887,264.1774,263.589,264.0378,35700.0
2013-05-09 10:40:00,264.74,264.75,263.74,264.6,23600.0,264.0278,264.0378,263.0305,263.8882,23600.0
2013-05-09 10:50:00,264.76,264.82,263.72,263.88,9900.0,264.0477,264.1076,263.0105,263.1701,9900.0
2013-05-09 11:00:00,263.91,265.18,263.91,264.86,15400.0,263.2,264.4666,263.2,264.1475,15400.0
2013-05-09 11:10:00,264.84,264.88,263.86,264.05,20300.0,264.1275,264.1674,263.1501,263.3396,20300.0
2013-05-09 11:20:00,264.17,264.17,263.5,263.78,18600.0,263.4593,263.4593,262.7911,263.0704,18600.0
2013-05-09 11:30:00,263.85,263.94,263.34,263.62,7500.0,263.1402,263.2299,262.6315,262.9108,7500.0
2013-05-09 11:40:00,263.94,263.98,263.5,263.67,20700.0,263.2299,263.2698,262.7911,262.9607,20700.0
2013-05-09 11:50:00,263.71,264.04,263.71,263.85,15600.0,263.0005,263.3297,263.0005,263.1402,15600.0
2013-05-09 12:00:00,263.99,264.23,263.32,263.42,6900.0,263.2798,263.5192,262.6116,262.7113,6900.0
2013-05-09 12:10:00,263.41,263.49,262.91,263.25,12900.0,262.7014,262.7811,262.2027,262.5418,12900.0
2013-05-09 12:20:00,263.25,263.25,262.4,262.4,12100.0,262.5418,262.5418,261.6941,261.6941,12100.0
2013-05-09 12:30:00,262.41,262.74,262.13,262.61,10600.0,261.704,262.0332,261.4248,261.9035,10600.0
2013-05-09 12:40:00,262.61,262.63,262.31,262.4,4600.0,261.9035,261.9235,261.6043,261.6941,4600.0
2013-05-09 12:50:00,262.6,262.71,262.43,262.43,5400.0,261.8935,262.0032,261.724,261.724,5400.0
2013-05-09 13:00:00,262.67,262.9,262.45,262.9,10500.0,261.9633,262.1927,261.7439,262.1927,10500.0
2013-05-09 13:10:00,262.87,263.34,262.87,263.0,20700.0,262.1628,262.6315,262.1628,262.2925,20700.0
2013-05-09 13:20:00,263.0,263.15,262.9,263.04,8100.0,262.2925,262.4421,262.1927,262.3324,8100.0
2013-05-09 13:30:00,263.04,263.21,262.88,263.2,7400.0,262.3324,262.5019,262.1728,262.4919,7400.0
2013-05-09 13:40:00,263.19,263.9,263.04,263.71,15700.0,262.4819,263.19,262.3324,263.0005,15700.0
2013-05-09 13:50:00,263.8,263.8,263.0,263.46,10200.0,263.0903,263.0903,262.2925,262.7512,10200.0
2013-05-09 14:00:00,263.47,264.06,263.46,263.67,8900.0,262.7612,263.3496,262.7512,262.9607,8900.0
2013-05-09 14:10:00,263.86,264.11,263.62,264.02,6700.0,263.1501,263.3995,262.9108,263.3097,6700.0
2013-05-09 14:20:00,263.82,264.01,263.49,263.7,14900.0,263.1103,263.2997,262.7811,262.9906,14900.0
2013-05-09 14:30:00,263.49,263.66,262.74,262.92,17900.0,262.7811,262.9507,262.0332,262.2127,17900.0
2013-05-09 14:40:00,262.8,262.8,261.78,261.96,18600.0,262.093,262.093,261.0757,261.2553,18600.0
2013-05-09 14:50:00,262.05,262.35,261.34,261.39,17800.0,261.345,261.6442,260.6369,260.6868,17800.0
2013-05-09 15:00:00,261.46,262.38,260.82,262.15,27800.0,260.7566,261.6741,260.1183,261.4447,27800.0
2013-05-09 15:10:00,262.15,262.35,261.45,262.02,9000.0,261.4447,261.6442,260.7466,261.3151,9000.0
2013-05-09 15:20:00,261.96,262.84,261.96,262.56,4800.0,261.2553,262.1329,261.2553,261.8536,4800.0
2013-05-09 15:30:00,262.59,262.75,261.96,261.96,19100.0,261.8836,262.0431,261.2553,261.2553,19100.0
2013-05-09 15:40:00,262.06,262.43,261.98,262.1,13100.0,261.355,261.724,261.2752,261.3949,13100.0
2013-05-09 15:50:00,262.06,262.12,260.75,261.9,51000.0,261.355,261.4148,260.0485,261.1954,51000.0
2013-05-10 09:30:00,262.87,265.5,262.2,265.12,37200.0,262.1628,264.7857,261.4946,264.4068,37200.0
2013-05-10 09:40:00,265.11,265.79,264.12,265.19,13300.0,264.3968,265.075,263.4094,264.4766,13300.0
2013-05-10 09:50:00,265.29,267.91,265.12,267.46,28500.0,264.5763,267.1893,264.4068,266.7405,28500.0
2013-05-10 10:00:00,267.83,268.0,267.33,267.63,84900.0,267.1095,267.279,266.6108,266.91,84900.0
2013-05-10 10:10:00,267.63,267.9,267.16,267.9,23400.0,266.91,267.1793,266.4413,267.1793,23400.0
2013-05-10 10:20:00,267.63,268.95,266.6,268.27,30100.0,266.91,268.2265,265.8828,267.5483,30100.0
2013-05-10 10:30:00,268.14,268.32,267.38,268.13,12200.0,267.4186,267.5981,266.6607,267.4087,12200.0
2013-05-10 10:40:00,267.92,271.8,267.75,271.8,57100.0,267.1992,271.0688,267.0297,271.0688,57100.0
2013-05-10 10:50:00,271.89,273.11,270.66,271.34,30600.0,271.1585,272.3753,269.9319,270.61,30600.0
2013-05-10 11:00:00,271.59,271.91,270.46,270.5,16300.0,270.8594,271.1785,269.7324,269.7723,16300.0
2013-05-10 11:10:00,270.62,271.7,270.41,271.67,13200.0,269.892,270.9691,269.6825,270.9391,13200.0
2013-05-10 11:20:00,271.65,273.4,271.58,273.21,26200.0,270.9192,272.6645,270.8494,272.475,26200.0
2013-05-10 11:30:00,273.49,274.17,273.15,274.17,19900.0,272.7542,273.4324,272.4152,273.4324,19900.0
2013-05-10 11:40:00,273.78,274.52,273.78,274.04,26600.0,273.0435,273.7815,273.0435,273.3028,26600.0
2013-05-10 11:50:00,274.11,274.2,272.25,272.25,28700.0,273.3726,273.4623,271.5176,271.5176,28700.0
2013-05-10 12:00:00,272.28,272.73,270.62,270.63,36900.0,271.5475,271.9963,269.892,269.9019,36900.0
2013-05-10 12:10:00,270.75,271.38,270.54,271.05,13800.0,270.0216,270.6499,269.8122,270.3208,13800.0
2013-05-10 12:20:00,270.82,271.27,270.69,271.11,10000.0,270.0914,270.5402,269.9618,270.3806,10000.0
2013-05-10 12:30:00,271.16,271.39,270.57,271.07,13900.0,270.4305,270.6599,269.8421,270.3407,13900.0
2013-05-10 12:40:00,271.1,271.99,270.9,271.98,8900.0,270.3707,271.2583,270.1712,271.2483,8900.0
2013-05-10 12:50:00,271.65,272.54,271.65,272.54,24300.0,270.9192,271.8068,270.9192,271.8068,24300.0
2013-05-10 13:00:00,272.57,273.9,272.56,273.9,15500.0,271.8367,273.1631,271.8267,273.1631,15500.0
2013-05-10 13:10:00,273.62,274.24,273.62,273.7,14000.0,272.8839,273.5022,272.8839,272.9637,14000.0
2013-05-10 13:20:00,273.76,274.11,272.66,273.18,20500.0,273.0235,273.3726,271.9265,272.4451,20500.0
2013-05-10 13:30:00,273.25,273.55,272.09,272.18,8200.0,272.5149,272.8141,271.358,271.4478,8200.0
2013-05-10 13:40:00,272.04,272.25,271.71,271.99,13800.0,271.3081,271.5176,270.979,271.2583,13800.0
2013-05-10 13:50:00,271.99,272.38,271.51,272.2,15300.0,271.2583,271.6472,270.7796,271.4677,15300.0
2013-05-10 14:00:00,272.19,272.49,272.02,272.49,9400.0,271.4577,271.7569,271.2882,271.7569,9400.0
2013-05-10 14:10:00,272.48,273.25,272.29,272.42,9800.0,271.747,272.5149,271.5575,271.6871,9800.0
2013-05-10 14:20:00,272.5,273.11,272.36,273.11,10300.0,271.7669,272.3753,271.6273,272.3753,10300.0
2013-05-10 14:30:00,273.07,273.97,272.92,273.97,8800.0,272.3354,273.2329,272.1858,273.2329,8800.0
2013-05-10 14:40:00,273.97,274.42,273.35,274.42,11600.0,273.2329,273.6817,272.6146,273.6817,11600.0
2013-05-10 14:50:00,274.4,274.6,273.98,274.05,15600.0,273.6618,273.8613,273.2429,273.3127,15600.0
2013-05-10 15:00:00,274.09,274.6,273.98,274.35,9500.0,273.3526,273.8613,273.2429,273.6119,9500.0
2013-05-10 15:10:00,274.35,274.48,273.31,273.45,14500.0,273.6119,273.7416,272.5747,272.7143,14500.0
2013-05-10 15:20:00,273.39,273.72,273.02,273.16,17500.0,272.6545,272.9836,272.2855,272.4251,17500.0
2013-05-10 15:30:00,273.21,273.6,273.02,273.46,27800.0,272.475,272.8639,272.2855,272.7243,27800.0
2013-05-10 15:40:00,273.41,274.02,273.16,273.99,18000.0,272.6745,273.2828,272.4251,273.2529,18000.0
2013-05-10 15:50:00,274.01,274.1,273.25,273.5,48700.0,273.2728,273.3626,272.5149,272.7642,48700.0
2013-05-13 09:30:00,273.54,273.54,271.34,273.28,29300.0,272.8041,272.8041,270.61,272.5448,29300.0
2013-05-13 09:40:00,273.3,273.62,271.55,272.14,50600.0,272.5647,272.8839,270.8195,271.4079,50600.0
2013-05-13 09:50:00,272.14,274.99,272.14,274.99,12700.0,271.4079,274.2502,271.4079,274.2502,12700.0
2013-05-13 10:00:00,274.98,277.34,274.01,276.91,38900.0,274.2402,276.5939,273.2728,276.165,38900.0
2013-05-13 10:10:00,276.66,278.64,276.66,278.64,19400.0,275.9157,277.8904,275.9157,277.8904,19400.0
2013-05-13 10:20:00,278.58,278.66,276.09,276.28,16800.0,277.8305,277.9103,275.3472,275.5367,16800.0
2013-05-13 10:30:00,276.31,277.44,276.25,276.4,23000.0,275.5667,276.6936,275.5068,275.6564,23000.0
2013-05-13 10:40:00,276.5,277.27,276.34,276.97,16100.0,275.7561,276.5241,275.5966,276.2249,16100.0
2013-05-13 10:50:00,277.05,277.29,276.6,276.86,11700.0,276.3047,276.544,275.8559,276.1152,11700.0
2013-05-13 11:00:00,277.08,277.29,276.67,277.02,17500.0,276.3346,276.544,275.9257,276.2747,17500.0
2013-05-13 11:10:00,276.96,277.15,276.28,276.28,19400.0,276.2149,276.4044,275.5367,275.5367,19400.0
2013-05-13 11:20:00,276.41,276.41,275.02,275.51,17500.0,275.6664,275.6664,274.2801,274.7688,17500.0
2013-05-13 11:30:00,275.38,276.98,275.38,276.83,17600.0,274.6392,276.2348,274.6392,276.0853,17600.0
2013-05-13 11:40:00,276.96,277.32,276.53,276.95,21800.0,276.2149,276.5739,275.7861,276.2049,21800.0
2013-05-13 11:50:00,276.94,277.19,276.79,276.89,15500.0,276.195,276.4443,276.0454,276.1451,15500.0
2013-05-13 12:00:00,277.0,277.31,276.65,277.09,19800.0,276.2548,276.564,275.9057,276.3446,19800.0
2013-05-13 12:10:00,276.96,277.14,276.78,276.89,13900.0,276.2149,276.3944,276.0354,276.1451,13900.0
2013-05-13 12:20:00,277.07,277.18,276.82,277.09,9500.0,276.3246,276.4343,276.0753,276.3446,9500.0
2013-05-13 12:30:00,277.07,278.25,276.79,278.02,14200.0,276.3246,277.5014,276.0454,277.2721,14200.0
2013-05-13 12:40:00,278.05,278.19,277.69,278.0,10500.0,277.302,277.4416,276.9429,277.2521,10500.0
2013-05-13 12:50:00,278.15,278.21,277.56,277.77,13200.0,277.4017,277.4615,276.8133,277.0227,13200.0
2013-05-13 13:00:00,277.74,277.89,277.57,277.72,3900.0,276.9928,277.1424,276.8233,276.9729,3900.0
2013-05-13 13:10:00,277.72,277.86,276.83,277.04,68200.0,276.9729,277.1125,276.0853,276.2947,68200.0
2013-05-13 13:20:00,277.48,277.5,276.73,276.91,5700.0,276.7335,276.7535,275.9855,276.165,5700.0
2013-05-13 13:30:00,276.86,277.08,276.77,276.89,5400.0,276.1152,276.3346,276.0254,276.1451,5400.0
2013-05-13 13:40:00,276.9,277.01,276.75,276.91,6000.0,276.1551,276.2648,276.0055,276.165,6000.0
2013-05-13 13:50:00,276.9,277.8,276.9,277.79,8300.0,276.1551,277.0526,276.1551,277.0427,8300.0
2013-05-13 14:00:00,277.48,277.63,277.0,277.07,8600.0,276.7335,276.8831,276.2548,276.3246,8600.0
2013-05-13 14:10:00,277.21,277.41,277.03,277.25,8600.0,276.4642,276.6637,276.2847,276.5041,8600.0
2013-05-13 14:20:00,277.24,277.61,276.93,277.61,11700.0,276.4942,276.8632,276.185,276.8632,11700.0
2013-05-13 14:30:00,277.72,278.25,277.51,278.05,13300.0,276.9729,277.5014,276.7634,277.302,13300.0
2013-05-13 14:40:00,278.14,278.14,277.65,277.89,6100.0,277.3917,277.3917,276.903,277.1424,6100.0
2013-05-13 14:50:00,277.9,278.79,277.72,278.65,12200.0,277.1524,278.04,276.9729,277.9004,12200.0
2013-05-13 15:00:00,278.41,279.14,278.41,278.66,15800.0,277.661,278.389,277.661,277.9103,15800.0
2013-05-13 15:10:00,278.66,279.39,278.16,279.31,9400.0,277.9103,278.6384,277.4117,278.5586,9400.0
2013-05-13 15:20:00,279.37,279.37,278.53,278.82,20700.0,278.6184,278.6184,277.7807,278.0699,20700.0
2013-05-13 15:30:00,278.69,280.0,278.64,279.99,23400.0,277.9402,279.2467,277.8904,279.2368,23400.0
2013-05-13 15:40:00,280.0,280.13,279.03,279.18,35900.0,279.2467,279.3764,278.2793,278.4289,35900.0
2013-05-13 15:50:00,279.18,280.6,278.71,280.58,42100.0,278.4289,279.8451,277.9602,279.8252,42100.0
2013-05-14 09:30:00,280.77,282.23,279.0,280.06,48900.0,280.0147,281.4707,278.2494,279.3066,48900.0
2013-05-14 09:40:00,280.0,281.44,279.61,281.04,49400.0,279.2467,280.6829,278.8578,280.2839,49400.0
2013-05-14 09:50:00,281.54,282.13,280.07,280.67,24400.0,280.7826,281.371,279.3165,279.9149,24400.0
2013-05-14 10:00:00,280.74,280.74,278.02,279.28,22400.0,279.9847,279.9847,277.2721,278.5287,22400.0
2013-05-14 10:10:00,279.24,281.32,279.24,280.39,26500.0,278.4888,280.5632,278.4888,279.6357,26500.0
2013-05-14 10:20:00,280.39,280.46,279.98,280.12,6800.0,279.6357,279.7055,279.2268,279.3664,6800.0
2013-05-14 10:30:00,280.12,280.17,278.98,279.66,12800.0,279.3664,279.4163,278.2295,278.9076,12800.0
2013-05-14 10:40:00,279.93,280.09,278.98,279.47,9500.0,279.1769,279.3365,278.2295,278.7182,9500.0
2013-05-14 10:50:00,279.34,279.72,279.2,279.72,9000.0,278.5885,278.9675,278.4489,278.9675,9000.0
2013-05-14 11:00:00,279.79,280.1,279.38,279.38,11800.0,279.0373,279.3465,278.6284,278.6284,11800.0
2013-05-14 11:10:00,279.35,279.44,278.95,279.25,9800.0,278.5985,278.6882,278.1995,278.4987,9800.0
2013-05-14 11:20:00,279.01,279.52,278.88,279.02,31300.0,278.2594,278.768,278.1297,278.2694,31300.0
2013-05-14 11:30:00,279.02,279.57,278.68,279.42,31800.0,278.2694,278.8179,277.9303,278.6683,31800.0
2013-05-14 11:40:00,279.35,279.43,278.61,279.03,12700.0,278.5985,278.6783,277.8605,278.2793,12700.0
2013-05-14 11:50:00,279.02,279.12,278.86,279.12,4000.0,278.2694,278.3691,278.1098,278.3691,4000.0
2013-05-14 12:00:00,279.22,279.34,278.91,279.25,34600.0,278.4688,278.5885,278.1597,278.4987,34600.0
2013-05-14 12:10:00,279.33,279.95,279.0,279.95,4200.0,278.5785,279.1969,278.2494,279.1969,4200.0
2013-05-14 12:20:00,279.72,279.84,279.27,279.37,6500.0,278.9675,279.0872,278.5187,278.6184,6500.0
2013-05-14 12:30:00,279.65,279.69,279.25,279.6,10800.0,278.8977,278.9376,278.4987,278.8478,10800.0
2013-05-14 12:40:00,279.73,279.84,279.41,279.53,11200.0,278.9775,279.0872,278.6583,278.778,11200.0
2013-05-14 12:50:00,279.26,279.53,278.57,278.57,10900.0,278.5087,278.778,277.8206,277.8206,10900.0
2013-05-14 13:00:00,278.72,279.08,278.57,279.0,8100.0,277.9702,278.3292,277.8206,278.2494,8100.0
2013-05-14 13:10:00,278.91,279.18,278.37,279.15,20400.0,278.1597,278.4289,277.6211,278.399,20400.0
2013-05-14 13:20:00,279.07,279.85,279.01,279.74,6700.0,278.3192,279.0971,278.2594,278.9874,6700.0
2013-05-14 13:30:00,279.97,280.56,279.77,280.42,12100.0,279.2168,279.8052,279.0173,279.6656,12100.0
2013-05-14 13:40:00,280.66,280.91,280.19,280.66,15000.0,279.9049,280.1543,279.4362,279.9049,15000.0
2013-05-14 13:50:00,280.72,281.0,280.02,280.02,24500.0,279.9648,280.244,279.2667,279.2667,24500.0
2013-05-14 14:00:00,280.17,280.36,279.45,279.63,29200.0,279.4163,279.6058,278.6982,278.8777,29200.0
2013-05-14 14:10:00,279.71,279.9,279.3,279.3,7200.0,278.9575,279.147,278.5486,278.5486,7200.0
2013-05-14 14:20:00,279.46,279.51,279.01,279.14,14300.0,278.7082,278.758,278.2594,278.389,14300.0
2013-05-14 14:30:00,279.47,279.76,279.37,279.63,6400.0,278.7182,279.0074,278.6184,278.8777,6400.0
2013-05-14 14:40:00,279.7,280.79,279.57,280.79,28900.0,278.9475,280.0346,278.8179,280.0346,28900.0
2013-05-14 14:50:00,280.77,280.87,279.94,280.41,10400.0,280.0147,280.1144,279.1869,279.6556,10400.0
2013-05-14 15:00:00,280.3,280.68,280.02,280.67,12100.0,279.5459,279.9249,279.2667,279.9149,12100.0
2013-05-14 15:10:00,280.43,281.83,280.27,281.83,18500.0,279.6756,281.0718,279.516,281.0718,18500.0
2013-05-14 15:20:00,281.65,281.65,280.99,281.2,11200.0,280.8923,280.8923,280.2341,280.4435,11200.0
2013-05-14 15:30:00,281.31,282.08,281.19,282.08,17700.0,280.5532,281.3211,280.4335,281.3211,17700.0
2013-05-14 15:40:00,281.9,282.08,281.65,281.69,20100.0,281.1416,281.3211,280.8923,280.9322,20100.0
2013-05-14 15:50:00,282.05,282.81,281.81,282.8,62100.0,281.2912,282.0492,281.0519,282.0392,62100.0
2013-05-15 09:30:00,281.81,283.99,281.02,281.77,23700.0,281.0519,283.226,280.264,281.012,23700.0
2013-05-15 09:40:00,281.24,281.75,277.3,277.5,51200.0,280.4834,280.992,276.554,276.7535,51200.0
2013-05-15 09:50:00,277.4,279.66,276.48,277.97,27900.0,276.6537,278.9076,275.7362,277.2222,27900.0
2013-05-15 10:00:00,277.85,278.22,276.21,277.45,27900.0,277.1025,277.4715,275.4669,276.7036,27900.0
2013-05-15 10:10:00,277.81,278.06,275.77,276.88,52700.0,277.0626,277.3119,275.0281,276.1351,52700.0
2013-05-15 10:20:00,276.99,277.56,276.58,277.21,17700.0,276.2448,276.8133,275.8359,276.4642,17700.0
2013-05-15 10:30:00,276.8,277.69,276.8,277.4,5700.0,276.0553,276.9429,276.0553,276.6537,5700.0
2013-05-15 10:40:00,277.09,277.92,276.92,277.38,10300.0,276.3446,277.1723,276.175,276.6338,10300.0
2013-05-15 10:50:00,277.34,277.82,277.31,277.34,20700.0,276.5939,277.0726,276.564,276.5939,20700.0
2013-05-15 11:00:00,277.57,278.64,277.57,277.8,31500.0,276.8233,277.8904,276.8233,277.0526,31500.0
2013-05-15 11:10:00,277.98,279.09,277.98,278.88,12800.0,277.2322,278.3392,277.2322,278.1297,12800.0
2013-05-15 11:20:00,279.21,279.3,277.55,277.92,33900.0,278.4589,278.5486,276.8033,277.1723,33900.0
2013-05-15 11:30:00,277.95,278.5,277.34,278.5,25100.0,277.2022,277.7508,276.5939,277.7508,25100.0
2013-05-15 11:40:00,278.54,278.86,277.97,278.86,3700.0,277.7907,278.1098,277.2222,278.1098,3700.0
2013-05-15 11:50:00,278.72,279.08,278.68,279.06,4900.0,277.9702,278.3292,277.9303,278.3093,4900.0
2013-05-15 12:00:00,278.87,279.49,278.69,279.34,5300.0,278.1198,278.7381,277.9402,278.5885,5300.0
2013-05-15 12:10:00,279.42,279.42,278.27,278.44,11300.0,278.6683,278.6683,277.5214,277.6909,11300.0
2013-05-15 12:20:00,278.34,279.1,278.27,278.79,10600.0,277.5912,278.3491,277.5214,278.04,10600.0
2013-05-15 12:30:00,279.04,279.2,278.33,278.33,21300.0,278.2893,278.4489,277.5812,277.5812,21300.0
2013-05-15 12:40:00,278.06,279.02,278.01,278.73,8400.0,277.3119,278.2694,277.2621,277.9801,8400.0
2013-05-15 12:50:00,278.57,279.17,278.11,279.17,14500.0,277.8206,278.419,277.3618,278.419,14500.0
2013-05-15 13:00:00,278.86,279.02,277.87,278.03,13500.0,278.1098,278.2694,277.1225,277.282,13500.0
2013-05-15 13:10:00,277.88,278.11,276.89,276.89,16600.0,277.1324,277.3618,276.1451,276.1451,16600.0
2013-05-15 13:20:00,276.73,277.33,276.0,276.27,17600.0,275.9855,276.5839,275.2575,275.5268,17600.0
2013-05-15 13:30:00,276.43,277.08,275.91,276.81,9300.0,275.6863,276.3346,275.1677,276.0653,9300.0
2013-05-15 13:40:00,276.79,277.04,276.17,277.04,5100.0,276.0454,276.2947,275.427,276.2947,5100.0
2013-05-15 13:50:00,277.12,277.25,276.41,276.41,5700.0,276.3745,276.5041,275.6664,275.6664,5700.0
2013-05-15 14:00:00,276.41,276.56,275.8,275.8,7300.0,275.6664,275.816,275.058,275.058,7300.0
2013-05-15 14:10:00,275.8,275.99,274.62,274.7,19400.0,275.058,275.2475,273.8812,273.961,19400.0
2013-05-15 14:20:00,274.71,274.87,273.35,273.71,32800.0,273.971,274.1305,272.6146,272.9736,32800.0
2013-05-15 14:30:00,273.69,274.0,273.01,273.62,17900.0,272.9537,273.2629,272.2755,272.8839,17900.0
2013-05-15 14:40:00,273.73,274.18,273.0,273.22,11000.0,272.9936,273.4424,272.2656,272.485,11000.0
2013-05-15 14:50:00,273.47,274.21,273.4,273.74,11400.0,272.7343,273.4723,272.6645,273.0036,11400.0
2013-05-15 15:00:00,273.6,274.0,273.23,273.86,17900.0,272.8639,273.2629,272.4949,273.1232,17900.0
2013-05-15 15:10:00,273.9,274.37,272.8,273.0,30200.0,273.1631,273.6319,272.0661,272.2656,30200.0
2013-05-15 15:20:00,273.01,273.16,272.11,272.28,27900.0,272.2755,272.4251,271.378,271.5475,27900.0
2013-05-15 15:30:00,272.31,273.14,272.25,272.94,21800.0,271.5774,272.4052,271.5176,272.2057,21800.0
2013-05-15 15:40:00,273.01,273.73,272.92,273.66,28100.0,272.2755,272.9936,272.1858,272.9238,28100.0
2013-05-15 15:50:00,273.67,274.74,273.65,274.07,62000.0,272.9338,274.0009,272.9138,273.3327,62000.0
2013-05-16 09:30:00,272.86,275.72,272.46,272.86,34100.0,272.1259,274.9782,271.727,272.1259,34100.0
2013-05-16 09:40:00,272.53,272.82,267.0,267.0,41500.0,271.7968,272.086,266.2817,266.2817,41500.0
2013-05-16 09:50:00,267.41,268.84,267.01,267.84,30800.0,266.6906,268.1167,266.2917,267.1194,30800.0
2013-05-16 10:00:00,267.58,267.6,262.39,264.35,78900.0,266.8601,266.8801,261.6841,263.6388,78900.0
2013-05-16 10:10:00,264.62,267.45,264.6,266.77,21000.0,263.9081,266.7305,263.8882,266.0523,21000.0
2013-05-16 10:20:00,266.96,267.15,264.19,265.41,28400.0,266.2418,266.4313,263.4793,264.696,28400.0
2013-05-16 10:30:00,265.42,265.63,264.19,264.41,14100.0,264.7059,264.9154,263.4793,263.6987,14100.0
2013-05-16 10:40:00,264.34,264.96,263.0,263.94,34700.0,263.6289,264.2472,262.2925,263.2299,34700.0
2013-05-16 10:50:00,263.85,264.37,262.1,263.99,24800.0,263.1402,263.6588,261.3949,263.2798,24800.0
2013-05-16 11:00:00,264.13,264.4,262.6,262.6,16100.0,263.4194,263.6887,261.8935,261.8935,16100.0
2013-05-16 11:10:00,262.59,262.98,261.01,262.56,32400.0,261.8836,262.2725,260.3078,261.8536,32400.0
2013-05-16 11:20:00,262.87,262.9,261.0,262.25,21500.0,262.1628,262.1927,260.2978,261.5445,21500.0
2013-05-16 11:30:00,261.84,263.98,261.84,263.98,17200.0,261.1356,263.2698,261.1356,263.2698,17200.0
2013-05-16 11:40:00,264.06,264.38,263.38,263.53,25200.0,263.3496,263.6687,262.6714,262.821,25200.0
2013-05-16 11:50:00,263.61,264.93,263.39,264.31,18800.0,262.9008,264.2173,262.6814,263.5989,18800.0
2013-05-16 12:00:00,264.57,265.0,264.3,264.86,16900.0,263.8582,264.2871,263.589,264.1475,16900.0
2013-05-16 12:10:00,264.99,265.48,264.76,265.15,34500.0,264.2771,264.7658,264.0477,264.4367,34500.0
2013-05-16 12:20:00,265.15,265.47,264.91,265.41,25800.0,264.4367,264.7558,264.1973,264.696,25800.0
2013-05-16 12:30:00,265.41,265.5,264.81,265.5,17800.0,264.696,264.7857,264.0976,264.7857,17800.0
2013-05-16 12:40:00,265.41,265.62,265.0,265.12,11200.0,264.696,264.9054,264.2871,264.4068,11200.0
2013-05-16 12:50:00,265.21,265.92,265.13,265.7,8400.0,264.4965,265.2046,264.4167,264.9852,8400.0
2013-05-16 13:00:00,265.7,265.71,265.17,265.5,15500.0,264.9852,264.9952,264.4566,264.7857,15500.0
2013-05-16 13:10:00,265.53,265.59,265.39,265.51,6400.0,264.8157,264.8755,264.676,264.7957,6400.0
2013-05-16 13:20:00,265.35,265.55,265.0,265.51,30900.0,264.6361,264.8356,264.2871,264.7957,30900.0
2013-05-16 13:30:00,265.66,267.86,265.66,267.74,12500.0,264.9453,267.1394,264.9453,267.0197,12500.0
2013-05-16 13:40:00,267.71,268.0,267.21,268.0,23000.0,266.9898,267.279,266.4911,267.279,23000.0
2013-05-16 13:50:00,268.0,268.21,267.4,267.4,20800.0,267.279,267.4884,266.6806,266.6806,20800.0
2013-05-16 14:00:00,267.69,267.75,266.55,266.73,25500.0,266.9698,267.0297,265.8329,266.0124,25500.0
2013-05-16 14:10:00,266.74,267.06,266.18,266.5,30000.0,266.0224,266.3415,265.4639,265.783,30000.0
2013-05-16 14:20:00,266.42,266.94,266.42,266.56,15700.0,265.7033,266.2219,265.7033,265.8429,15700.0
2013-05-16 14:30:00,266.58,266.61,265.67,265.94,23200.0,265.8628,265.8927,264.9553,265.2246,23200.0
2013-05-16 14:40:00,266.0,266.4,265.4,266.4,16400.0,265.2844,265.6833,264.686,265.6833,16400.0
2013-05-16 14:50:00,266.45,266.82,265.79,265.95,13800.0,265.7332,266.1022,265.075,265.2345,13800.0
2013-05-16 15:00:00,266.13,266.41,265.82,265.96,15200.0,265.414,265.6933,265.1049,265.2445,15200.0
2013-05-16 15:10:00,265.88,266.12,265.02,265.02,15800.0,265.1647,265.4041,264.307,264.307,15800.0
2013-05-16 15:20:00,265.27,265.52,264.82,265.33,14000.0,264.5564,264.8057,264.1076,264.6162,14000.0
2013-05-16 15:30:00,264.98,265.23,264.24,264.59,20200.0,264.2671,264.5165,263.5291,263.8782,20200.0
2013-05-16 15:40:00,264.7,264.89,264.06,264.06,25900.0,263.9879,264.1774,263.3496,263.3496,25900.0
2013-05-16 15:50:00,264.29,265.21,264.23,264.52,43800.0,263.579,264.4965,263.5192,263.8084,43800.0
2013-05-17 09:30:00,265.2,268.8,262.05,266.75,76200.0,264.4865,268.0769,261.345,266.0324,76200.0
2013-05-17 09:40:00,266.38,269.0,265.18,268.83,17300.0,265.6634,268.2763,264.4666,268.1068,17300.0
2013-05-17 09:50:00,269.0,270.2,268.0,268.89,17100.0,268.2763,269.4731,267.279,268.1666,17100.0
2013-05-17 10:00:00,268.86,268.86,267.64,268.04,7100.0,268.1367,268.1367,266.92,267.3189,7100.0
2013-05-17 10:10:00,268.05,268.1,267.01,267.98,19700.0,267.3289,267.3787,266.2917,267.2591,19700.0
2013-05-17 10:20:00,268.01,268.06,266.22,266.31,11700.0,267.289,267.3388,265.5038,265.5936,11700.0
2013-05-17 10:30:00,266.32,267.42,266.31,267.13,27800.0,265.6035,266.7006,265.5936,266.4113,27800.0
2013-05-17 10:40:00,267.18,267.4,266.78,266.78,5200.0,266.4612,266.6806,266.0623,266.0623,5200.0
2013-05-17 10:50:00,266.9,267.13,266.48,267.08,6600.0,266.182,266.4113,265.7631,266.3615,6600.0
2013-05-17 11:00:00,266.86,266.98,265.04,265.3,26700.0,266.1421,266.2618,264.327,264.5863,26700.0
2013-05-17 11:10:00,265.35,265.93,265.11,265.5,18400.0,264.6361,265.2146,264.3968,264.7857,18400.0
2013-05-17 11:20:00,265.38,265.57,265.1,265.39,10800.0,264.6661,264.8555,264.3868,264.676,10800.0
2013-05-17 11:30:00,265.47,266.51,265.4,266.47,10600.0,264.7558,265.793,264.686,265.7531,10600.0
2013-05-17 11:40:00,266.47,266.55,266.18,266.55,11300.0,265.7531,265.8329,265.4639,265.8329,11300.0
2013-05-17 11:50:00,266.54,266.69,265.94,266.12,7400.0,265.8229,265.9725,265.2246,265.4041,7400.0
2013-05-17 12:00:00,266.0,266.85,265.94,266.85,4200.0,265.2844,266.1321,265.2246,266.1321,4200.0
2013-05-17 12:10:00,266.85,266.99,266.23,266.58,5400.0,266.1321,266.2717,265.5138,265.8628,5400.0
2013-05-17 12:20:00,266.74,267.07,266.52,266.97,5500.0,266.0224,266.3515,265.803,266.2518,5500.0
2013-05-17 12:30:00,266.73,266.98,266.41,266.93,2500.0,266.0124,266.2618,265.6933,266.2119,2500.0
2013-05-17 12:40:00,266.94,267.34,266.81,267.0,71600.0,266.2219,266.6208,266.0922,266.2817,71600.0
2013-05-17 12:50:00,267.0,267.18,266.94,267.06,4400.0,266.2817,266.4612,266.2219,266.3415,4400.0
2013-05-17 13:00:00,267.0,267.2,266.82,267.07,25500.0,266.2817,266.4812,266.1022,266.3515,25500.0
2013-05-17 13:10:00,267.08,267.43,266.96,267.35,14800.0,266.3615,266.7105,266.2418,266.6308,14800.0
2013-05-17 13:20:00,267.41,268.76,267.41,268.61,7100.0,266.6906,268.037,266.6906,267.8874,7100.0
2013-05-17 13:30:00,268.6,269.12,268.52,268.9,10700.0,267.8774,268.396,267.7976,268.1766,10700.0
2013-05-17 13:40:00,268.9,269.06,268.5,268.64,11800.0,268.1766,268.3362,267.7777,267.9173,11800.0
2013-05-17 13:50:00,268.64,268.66,267.84,267.84,8900.0,267.9173,267.9372,267.1194,267.1194,8900.0
2013-05-17 14:00:00,267.85,267.9,267.3,267.59,6000.0,267.1294,267.1793,266.5809,266.8701,6000.0
2013-05-17 14:10:00,267.6,267.97,267.47,267.88,8000.0,266.8801,267.2491,266.7504,267.1593,8000.0
2013-05-17 14:20:00,267.87,267.87,267.05,267.52,6000.0,267.1494,267.1494,266.3316,266.8003,6000.0
2013-05-17 14:30:00,267.57,267.79,267.38,267.6,8900.0,266.8502,267.0696,266.6607,266.8801,8900.0
2013-05-17 14:40:00,267.61,267.87,267.36,267.36,6200.0,266.8901,267.1494,266.6407,266.6407,6200.0
2013-05-17 14:50:00,267.46,267.87,267.36,267.64,12400.0,266.7405,267.1494,266.6407,266.92,12400.0
2013-05-17 15:00:00,267.73,268.1,267.13,267.13,12000.0,267.0097,267.3787,266.4113,266.4113,12000.0
2013-05-17 15:10:00,267.08,267.21,266.42,266.51,19400.0,266.3615,266.4911,265.7033,265.793,19400.0
2013-05-17 15:20:00,266.53,267.27,266.34,266.81,11500.0,265.813,266.551,265.6235,266.0922,11500.0
2013-05-17 15:30:00,267.02,267.23,266.78,267.02,12700.0,266.3016,266.5111,266.0623,266.3016,12700.0
2013-05-17 15:40:00,266.95,266.95,266.31,266.54,26300.0,266.2318,266.2318,265.5936,265.8229,26300.0
2013-05-17 15:50:00,266.62,267.0,266.45,266.97,61800.0,265.9027,266.2817,265.7332,266.2518,61800.0
2013-05-20 09:30:00,265.79,269.78,265.27,268.01,52100.0,265.075,269.0542,264.5564,267.289,52100.0
2013-05-20 09:40:00,267.47,269.31,266.72,267.52,47800.0,266.7504,268.5855,266.0025,266.8003,47800.0
2013-05-20 09:50:00,267.52,268.91,267.4,268.66,19900.0,266.8003,268.1866,266.6806,267.9372,19900.0
2013-05-20 10:00:00,268.48,268.7,268.2,268.53,13500.0,267.7577,267.9771,267.4785,267.8076,13500.0
2013-05-20 10:10:00,268.52,268.66,268.35,268.43,10100.0,267.7976,267.9372,267.6281,267.7079,10100.0
2013-05-20 10:20:00,268.59,268.59,268.01,268.22,11000.0,267.8674,267.8674,267.289,267.4984,11000.0
2013-05-20 10:30:00,268.44,268.52,266.78,266.78,10700.0,267.7178,267.7976,266.0623,266.0623,10700.0
2013-05-20 10:40:00,267.45,267.71,266.4,266.5,7900.0,266.7305,266.9898,265.6833,265.783,7900.0
2013-05-20 10:50:00,266.46,266.48,265.77,266.13,15000.0,265.7432,265.7631,265.055,265.414,15000.0
2013-05-20 11:00:00,266.05,266.94,265.99,266.78,15000.0,265.3343,266.2219,265.2744,266.0623,15000.0
2013-05-20 11:10:00,266.56,267.2,266.56,267.2,2400.0,265.8429,266.4812,265.8429,266.4812,2400.0
2013-05-20 11:20:00,267.05,267.15,266.79,266.95,8400.0,266.3316,266.4313,266.0723,266.2318,8400.0
2013-05-20 11:30:00,266.97,267.35,266.9,267.06,6500.0,266.2518,266.6308,266.182,266.3415,6500.0
2013-05-20 11:40:00,267.27,267.47,266.62,267.06,4200.0,266.551,266.7504,265.9027,266.3415,4200.0
2013-05-20 11:50:00,266.61,267.17,266.51,266.78,1700.0,265.8927,266.4512,265.793,266.0623,1700.0
2013-05-20 12:00:00,266.78,267.15,266.4,266.4,3300.0,266.0623,266.4313,265.6833,265.6833,3300.0
2013-05-20 12:10:00,266.26,266.26,265.47,265.57,7400.0,265.5437,265.5437,264.7558,264.8555,7400.0
2013-05-20 12:20:00,265.67,265.67,265.12,265.31,9300.0,264.9553,264.9553,264.4068,264.5962,9300.0
2013-05-20 12:30:00,265.3,265.34,263.67,263.72,33500.0,264.5863,264.6262,262.9607,263.0105,33500.0
2013-05-20 12:40:00,263.82,264.5,263.68,264.19,10200.0,263.1103,263.7884,262.9706,263.4793,10200.0
2013-05-20 12:50:00,264.17,264.63,264.17,264.63,3100.0,263.4593,263.9181,263.4593,263.9181,3100.0
2013-05-20 13:00:00,264.47,265.5,264.45,265.5,6500.0,263.7585,264.7857,263.7386,264.7857,6500.0
2013-05-20 13:10:00,265.5,265.69,264.77,264.77,10900.0,264.7857,264.9752,264.0577,264.0577,10900.0
2013-05-20 13:20:00,264.54,264.87,263.85,263.85,12900.0,263.8283,264.1574,263.1402,263.1402,12900.0
2013-05-20 13:30:00,263.88,264.22,263.73,263.8,12100.0,263.1701,263.5092,263.0205,263.0903,12100.0
2013-05-20 13:40:00,263.96,264.15,263.7,264.11,8300.0,263.2499,263.4394,262.9906,263.3995,8300.0
2013-05-20 13:50:00,264.16,264.59,264.02,264.23,7200.0,263.4493,263.8782,263.3097,263.5192,7200.0
2013-05-20 14:00:00,264.25,264.79,263.83,264.49,19300.0,263.5391,264.0776,263.1202,263.7785,19300.0
2013-05-20 14:10:00,264.92,265.41,264.86,264.86,3300.0,264.2073,264.696,264.1475,264.1475,3300.0
2013-05-20 14:20:00,264.82,265.43,264.78,264.87,4000.0,264.1076,264.7159,264.0677,264.1574,4000.0
2013-05-20 14:30:00,265.35,265.4,265.02,265.02,3600.0,264.6361,264.686,264.307,264.307,3600.0
2013-05-20 14:40:00,265.0,265.4,264.82,265.16,9300.0,264.2871,264.686,264.1076,264.4466,9300.0
2013-05-20 14:50:00,265.05,265.34,264.8,264.8,3900.0,264.3369,264.6262,264.0876,264.0876,3900.0
2013-05-20 15:00:00,264.85,265.4,264.77,265.19,7900.0,264.1375,264.686,264.0577,264.4766,7900.0
2013-05-20 15:10:00,265.13,265.35,264.79,264.99,9200.0,264.4167,264.6361,264.0776,264.2771,9200.0
2013-05-20 15:20:00,264.79,265.31,264.44,264.99,7000.0,264.0776,264.5962,263.7286,264.2771,7000.0
2013-05-20 15:30:00,265.13,265.23,264.51,264.57,8500.0,264.4167,264.5165,263.7984,263.8582,8500.0
2013-05-20 15:40:00,264.8,265.35,264.32,264.46,16800.0,264.0876,264.6361,263.6089,263.7485,16800.0
2013-05-20 15:50:00,264.4,264.45,263.49,263.94,33900.0,263.6887,263.7386,262.7811,263.2299,33900.0
2013-05-21 09:30:00,264.78,266.05,264.01,264.92,42900.0,264.0677,265.3343,263.2997,264.2073,42900.0
2013-05-21 09:40:00,264.96,264.96,264.3,264.33,9800.0,264.2472,264.2472,263.589,263.6189,9800.0
2013-05-21 09:50:00,264.34,264.72,263.29,263.63,12400.0,263.6289,264.0078,262.5817,262.9208,12400.0
2013-05-21 10:00:00,263.63,263.63,259.68,259.99,45600.0,262.9208,262.9208,258.9814,259.2906,45600.0
2013-05-21 10:10:00,259.99,260.73,258.06,258.35,37900.0,259.2906,260.0286,257.3657,257.655,37900.0
2013-05-21 10:20:00,258.51,258.51,256.26,256.9,35700.0,257.8145,257.8145,255.5706,256.2089,35700.0
2013-05-21 10:30:00,256.86,259.03,256.86,259.0,33100.0,256.169,258.3331,256.169,258.3032,33100.0
2013-05-21 10:40:00,258.73,258.94,256.87,257.26,13100.0,258.0339,258.2434,256.179,256.5679,13100.0
2013-05-21 10:50:00,257.21,257.21,256.16,257.03,14100.0,256.518,256.518,255.4709,256.3385,14100.0
2013-05-21 11:00:00,256.65,258.26,256.65,258.26,13700.0,255.9595,257.5652,255.9595,257.5652,13700.0
2013-05-21 11:10:00,258.25,258.28,257.85,258.04,7500.0,257.5552,257.5852,257.1563,257.3458,7500.0
2013-05-21 11:20:00,257.94,257.94,256.29,256.29,17400.0,257.2461,257.2461,255.6005,255.6005,17400.0
2013-05-21 11:30:00,256.25,256.45,255.09,255.23,22500.0,255.5606,255.7601,254.4037,254.5434,22500.0
2013-05-21 11:40:00,255.29,256.67,255.22,256.53,22200.0,254.6032,255.9795,254.5334,255.8399,22200.0
2013-05-21 11:50:00,256.4,256.67,256.03,256.64,10900.0,255.7102,255.9795,255.3412,255.9496,10900.0
2013-05-21 12:00:00,256.71,258.91,256.69,258.54,16000.0,256.0194,258.2135,255.9994,257.8445,16000.0
2013-05-21 12:10:00,258.5,258.9,258.17,258.5,15500.0,257.8046,258.2035,257.4755,257.8046,15500.0
2013-05-21 12:20:00,258.52,259.5,258.3,259.5,19600.0,257.8245,258.8019,257.6051,258.8019,19600.0
2013-05-21 12:30:00,259.5,259.5,259.03,259.03,8700.0,258.8019,258.8019,258.3331,258.3331,8700.0
2013-05-21 12:40:00,259.03,259.5,258.72,258.72,12500.0,258.3331,258.8019,258.024,258.024,12500.0
2013-05-21 12:50:00,258.72,259.5,258.71,259.5,11200.0,258.024,258.8019,258.014,258.8019,11200.0
2013-05-21 13:00:00,259.44,260.55,258.76,259.88,38900.0,258.742,259.8491,258.0639,259.1809,38900.0
2013-05-21 13:10:00,259.99,261.88,259.97,261.68,22200.0,259.2906,261.1755,259.2706,260.976,22200.0
2013-05-21 13:20:00,261.62,261.62,261.04,261.04,8500.0,260.9162,260.9162,260.3377,260.3377,8500.0
2013-05-21 13:30:00,260.97,261.19,260.62,260.99,9000.0,260.2679,260.4873,259.9189,260.2879,9000.0
2013-05-21 13:40:00,261.06,261.61,260.7,260.85,18200.0,260.3577,260.9062,259.9986,260.1482,18200.0
2013-05-21 13:50:00,260.91,261.74,260.91,261.65,20800.0,260.2081,261.0358,260.2081,260.9461,20800.0
2013-05-21 14:00:00,261.45,262.26,261.35,261.55,8900.0,260.7466,261.5545,260.6469,260.8464,8900.0
2013-05-21 14:10:00,261.73,261.76,261.26,261.5,9700.0,261.0259,261.0558,260.5571,260.7965,9700.0
2013-05-21 14:20:00,261.53,261.59,260.7,260.7,21600.0,260.8264,260.8863,259.9986,259.9986,21600.0
2013-05-21 14:30:00,260.59,260.87,260.35,260.48,15600.0,259.8889,260.1682,259.6496,259.7792,15600.0
2013-05-21 14:40:00,260.59,260.59,260.02,260.25,20000.0,259.8889,259.8889,259.3205,259.5499,20000.0
2013-05-21 14:50:00,260.42,261.11,260.11,261.11,10600.0,259.7194,260.4075,259.4102,260.4075,10600.0
2013-05-21 15:00:00,261.02,261.15,260.62,260.77,12100.0,260.3178,260.4474,259.9189,260.0685,12100.0
2013-05-21 15:10:00,260.71,260.87,260.33,260.35,13100.0,260.0086,260.1682,259.6296,259.6496,13100.0
2013-05-21 15:20:00,260.32,260.69,260.13,260.68,14100.0,259.6197,259.9887,259.4302,259.9787,14100.0
2013-05-21 15:30:00,260.79,260.9,260.35,260.42,16800.0,260.0884,260.1981,259.6496,259.7194,16800.0
2013-05-21 15:40:00,260.4,260.43,259.96,260.03,15600.0,259.6995,259.7294,259.2606,259.3304,15600.0
2013-05-21 15:50:00,259.95,260.17,259.55,260.03,33300.0,259.2507,259.4701,258.8517,259.3304,33300.0
2013-05-22 09:30:00,260.06,260.23,257.08,259.06,30200.0,259.3604,259.5299,256.3884,258.3631,30200.0
2013-05-22 09:40:00,259.06,261.77,259.01,261.55,57900.0,258.3631,261.0658,258.3132,260.8464,57900.0
2013-05-22 09:50:00,261.72,267.39,261.45,266.68,77600.0,261.0159,266.6706,260.7466,265.9626,77600.0
2013-05-22 10:00:00,266.68,267.92,266.2,267.51,40800.0,265.9626,267.1992,265.4839,266.7903,40800.0
2013-05-22 10:10:00,267.49,268.99,267.49,268.81,52900.0,266.7704,268.2663,266.7704,268.0868,52900.0
2013-05-22 10:20:00,268.85,274.0,268.75,273.88,54600.0,268.1267,273.2629,268.027,273.1432,54600.0
2013-05-22 10:30:00,273.97,274.5,270.12,270.21,94100.0,273.2329,273.7615,269.3933,269.4831,94100.0
2013-05-22 10:40:00,270.33,270.82,269.0,269.6,20700.0,269.6027,270.0914,268.2763,268.8747,20700.0
2013-05-22 10:50:00,269.94,273.12,269.93,271.72,31500.0,269.2138,272.3852,269.2038,270.989,31500.0
2013-05-22 11:00:00,271.64,271.68,269.72,270.26,17800.0,270.9092,270.9491,268.9944,269.5329,17800.0
2013-05-22 11:10:00,270.74,272.17,270.33,270.72,29900.0,270.0116,271.4378,269.6027,269.9917,29900.0
2013-05-22 11:20:00,270.98,271.76,270.79,271.5,15200.0,270.251,271.0289,270.0615,270.7696,15200.0
2013-05-22 11:30:00,271.62,272.49,271.22,271.41,17200.0,270.8893,271.7569,270.4903,270.6798,17200.0
2013-05-22 11:40:00,271.51,271.79,271.13,271.69,35300.0,270.7796,271.0588,270.4006,270.9591,35300.0
2013-05-22 11:50:00,271.6,271.69,270.41,270.77,7500.0,270.8693,270.9591,269.6825,270.0416,7500.0
2013-05-22 12:00:00,271.08,271.19,269.62,269.7,19200.0,270.3507,270.4604,268.8947,268.9744,19200.0
2013-05-22 12:10:00,270.02,270.55,269.36,269.62,12900.0,269.2936,269.8221,268.6353,268.8947,12900.0
2013-05-22 12:20:00,269.66,269.94,267.99,268.1,15800.0,268.9345,269.2138,267.269,267.3787,15800.0
2013-05-22 12:30:00,268.3,268.79,266.41,267.64,19200.0,267.5782,268.0669,265.6933,266.92,19200.0
2013-05-22 12:40:00,267.76,268.35,267.76,267.94,8200.0,267.0397,267.6281,267.0397,267.2192,8200.0
2013-05-22 12:50:00,268.09,268.74,268.09,268.62,6900.0,267.3688,268.017,267.3688,267.8973,6900.0
2013-05-22 13:00:00,268.61,268.92,267.91,267.95,9200.0,267.8874,268.1965,267.1893,267.2291,9200.0
2013-05-22 13:10:00,268.29,268.3,266.14,266.6,14700.0,267.5682,267.5782,265.424,265.8828,14700.0
2013-05-22 13:20:00,266.5,266.74,265.07,265.08,10900.0,265.783,266.0224,264.3569,264.3669,10900.0
2013-05-22 13:30:00,265.28,265.28,262.57,263.51,32100.0,264.5663,264.5663,261.8636,262.8011,32100.0
2013-05-22 13:40:00,263.56,264.45,260.31,260.89,35000.0,262.851,263.7386,259.6097,260.1881,35000.0
2013-05-22 13:50:00,261.14,264.22,261.13,264.17,18800.0,260.4375,263.5092,260.4275,263.4593,18800.0
2013-05-22 14:00:00,264.29,264.81,261.25,261.5,18100.0,263.579,264.0976,260.5472,260.7965,18100.0
2013-05-22 14:10:00,261.67,261.91,260.5,261.47,21200.0,260.966,261.2054,259.7992,260.7666,21200.0
2013-05-22 14:20:00,261.6,261.88,260.96,261.45,8300.0,260.8962,261.1755,260.2579,260.7466,8300.0
2013-05-22 14:30:00,261.55,261.81,260.96,261.66,7400.0,260.8464,261.1057,260.2579,260.9561,7400.0
2013-05-22 14:40:00,261.73,262.88,260.95,262.86,12500.0,261.0259,262.1728,260.248,262.1528,12500.0
2013-05-22 14:50:00,262.86,263.5,262.46,263.21,8900.0,262.1528,262.7911,261.7539,262.5019,8900.0
2013-05-22 15:00:00,263.43,263.6,261.9,262.78,14900.0,262.7213,262.8908,261.1954,262.0731,14900.0
2013-05-22 15:10:00,262.77,263.29,262.28,262.35,15100.0,262.0631,262.5817,261.5744,261.6442,15100.0
2013-05-22 15:20:00,262.17,262.45,260.13,260.13,19000.0,261.4647,261.7439,259.4302,259.4302,19000.0
2013-05-22 15:30:00,260.31,260.66,259.0,260.55,29700.0,259.6097,259.9588,258.3032,259.8491,29700.0
2013-05-22 15:40:00,260.68,261.36,260.25,261.0,19200.0,259.9787,260.6569,259.5499,260.2978,19200.0
2013-05-22 15:50:00,261.0,262.65,260.89,262.54,36100.0,260.2978,261.9434,260.1881,261.8337,36100.0
2013-05-23 09:30:00,257.43,259.25,245.52,254.9,96200.0,256.7374,258.5525,244.8595,254.2143,96200.0
2013-05-23 09:40:00,255.0,257.89,252.5,252.8,41200.0,254.314,257.1962,251.8207,252.1199,41200.0
2013-05-23 09:50:00,253.29,254.44,252.5,253.65,29300.0,252.6086,253.7555,251.8207,252.9676,29300.0
2013-05-23 10:00:00,253.37,255.25,252.5,255.03,31800.0,252.6884,254.5633,251.8207,254.3439,31800.0
2013-05-23 10:10:00,254.79,255.42,254.33,255.3,48200.0,254.1045,254.7329,253.6458,254.6132,48200.0
2013-05-23 10:20:00,255.33,258.77,255.2,257.77,36700.0,254.6431,258.0738,254.5134,257.0765,36700.0
2013-05-23 10:30:00,257.95,258.27,257.15,257.49,19200.0,257.256,257.5752,256.4582,256.7973,19200.0
2013-05-23 10:40:00,257.29,258.23,257.01,257.1,18600.0,256.5978,257.5353,256.3186,256.4083,18600.0
2013-05-23 10:50:00,257.15,257.7,256.22,256.36,21800.0,256.4582,257.0067,255.5307,255.6703,21800.0
2013-05-23 11:00:00,256.52,257.96,256.34,257.61,32800.0,255.8299,257.266,255.6504,256.917,32800.0
2013-05-23 11:10:00,257.95,259.34,257.93,259.1,18100.0,257.256,258.6423,257.2361,258.403,18100.0
2013-05-23 11:20:00,258.99,260.0,258.34,258.36,14000.0,258.2932,259.3005,257.645,257.6649,14000.0
2013-05-23 11:30:00,258.42,259.35,258.22,258.78,7900.0,257.7248,258.6523,257.5253,258.0838,7900.0
2013-05-23 11:40:00,258.69,258.71,257.24,257.9,15800.0,257.9941,258.014,256.548,257.2062,15800.0
2013-05-23 11:50:00,257.96,259.65,257.92,258.0,26900.0,257.266,258.9515,257.2261,257.3059,26900.0
2013-05-23 12:00:00,258.0,260.0,258.0,259.62,14400.0,257.3059,259.3005,257.3059,258.9216,14400.0
2013-05-23 12:10:00,259.63,260.47,259.18,259.69,10700.0,258.9315,259.7693,258.4827,258.9914,10700.0
2013-05-23 12:20:00,259.54,259.7,258.86,258.86,5000.0,258.8418,259.0013,258.1636,258.1636,5000.0
2013-05-23 12:30:00,258.83,258.83,257.8,258.05,10700.0,258.1337,258.1337,257.1064,257.3558,10700.0
2013-05-23 12:40:00,257.82,257.91,256.6,256.98,18800.0,257.1264,257.2162,255.9097,256.2887,18800.0
2013-05-23 12:50:00,256.97,257.82,256.61,257.31,11800.0,256.2787,257.1264,255.9197,256.6178,11800.0
2013-05-23 13:00:00,257.41,258.39,257.3,257.75,7400.0,256.7175,257.6949,256.6078,257.0566,7400.0
2013-05-23 13:10:00,257.46,257.67,256.62,256.86,11100.0,256.7674,256.9768,255.9296,256.169,11100.0
2013-05-23 13:20:00,256.61,256.61,255.48,255.58,19000.0,255.9197,255.9197,254.7927,254.8924,19000.0
2013-05-23 13:30:00,255.74,256.54,255.58,256.18,10200.0,255.052,255.8498,254.8924,255.4908,10200.0
2013-05-23 13:40:00,256.17,256.34,254.0,255.28,19800.0,255.4808,255.6504,253.3167,254.5932,19800.0
2013-05-23 13:50:00,255.55,256.12,255.21,255.89,11100.0,254.8625,255.431,254.5234,255.2016,11100.0
2013-05-23 14:00:00,255.89,256.18,255.57,256.18,8300.0,255.2016,255.4908,254.8824,255.4908,8300.0
2013-05-23 14:10:00,256.11,256.6,255.85,256.44,7300.0,255.421,255.9097,255.1617,255.7501,7300.0
2013-05-23 14:20:00,256.4,256.63,256.04,256.13,11700.0,255.7102,255.9396,255.3512,255.4409,11700.0
2013-05-23 14:30:00,256.07,256.54,255.0,256.47,7700.0,255.3811,255.8498,254.314,255.78,7700.0
2013-05-23 14:40:00,256.8,258.0,256.56,258.0,8500.0,256.1091,257.3059,255.8698,257.3059,8500.0
2013-05-23 14:50:00,257.79,258.11,256.74,257.26,11000.0,257.0965,257.4156,256.0493,256.5679,11000.0
2013-05-23 15:00:00,257.07,257.74,256.71,257.21,4800.0,256.3784,257.0466,256.0194,256.518,4800.0
2013-05-23 15:10:00,257.28,257.85,256.2,256.29,12500.0,256.5878,257.1563,255.5108,255.6005,12500.0
2013-05-23 15:20:00,256.24,256.7,255.65,256.08,20500.0,255.5506,256.0094,254.9622,255.3911,20500.0
2013-05-23 15:30:00,256.04,256.35,255.27,255.73,15700.0,255.3512,255.6603,254.5833,255.042,15700.0
2013-05-23 15:40:00,255.74,256.14,255.5,255.84,14000.0,255.052,255.4509,254.8126,255.1517,14000.0
2013-05-23 15:50:00,255.74,256.13,254.65,254.85,58400.0,255.052,255.4409,253.9649,254.1644,58400.0
2013-05-24 09:30:00,253.6,254.69,250.72,254.48,22000.0,252.9177,254.0048,250.0455,253.7954,22000.0
2013-05-24 09:40:00,254.06,254.69,252.41,252.68,12100.0,253.3765,254.0048,251.7309,252.0002,12100.0
2013-05-24 09:50:00,252.97,252.97,251.01,251.24,12600.0,252.2894,252.2894,250.3347,250.5641,12600.0
2013-05-24 10:00:00,251.5,251.62,248.34,249.67,30900.0,250.8234,250.9431,247.6719,248.9983,30900.0
2013-05-24 10:10:00,249.72,250.87,249.45,249.56,18800.0,249.0482,250.1951,248.7789,248.8886,18800.0
2013-05-24 10:20:00,249.57,249.9,248.23,248.87,25700.0,248.8986,249.2277,247.5622,248.2005,25700.0
2013-05-24 10:30:00,248.77,250.55,248.75,250.0,22700.0,248.1007,249.876,248.0808,249.3274,22700.0
2013-05-24 10:40:00,250.07,250.07,247.46,247.46,27100.0,249.3972,249.3972,246.7943,246.7943,27100.0
2013-05-24 10:50:00,247.82,249.21,247.4,248.5,17400.0,247.1533,248.5396,246.7344,247.8315,17400.0
2013-05-24 11:00:00,248.67,249.75,248.0,249.3,11100.0,248.001,249.0781,247.3328,248.6293,11100.0
2013-05-24 11:10:00,249.38,250.2,248.84,249.11,16800.0,248.7091,249.5269,248.1706,248.4398,16800.0
2013-05-24 11:20:00,248.93,249.46,248.65,248.65,4500.0,248.2603,248.7889,247.9811,247.9811,4500.0
2013-05-24 11:30:00,248.7,248.78,248.25,248.67,6800.0,248.0309,248.1107,247.5821,248.001,6800.0
2013-05-24 11:40:00,248.65,249.23,248.22,248.52,15300.0,247.9811,248.5595,247.5522,247.8514,15300.0
2013-05-24 11:50:00,248.5,248.71,248.01,248.38,4900.0,247.8315,248.0409,247.3428,247.7118,4900.0
2013-05-24 12:00:00,248.37,249.0,248.3,248.46,6100.0,247.7018,248.3301,247.632,247.7916,6100.0
2013-05-24 12:10:00,248.49,249.37,248.41,249.11,6100.0,247.8215,248.6991,247.7417,248.4398,6100.0
2013-05-24 12:20:00,248.85,249.34,248.33,249.24,5000.0,248.1805,248.6692,247.6619,248.5695,5000.0
2013-05-24 12:30:00,249.24,249.41,247.22,247.95,19900.0,248.5695,248.739,246.5549,247.2829,19900.0
2013-05-24 12:40:00,247.8,248.05,246.88,247.36,12800.0,247.1334,247.3827,246.2158,246.6945,12800.0
2013-05-24 12:50:00,247.09,247.89,246.8,247.07,14500.0,246.4253,247.2231,246.136,246.4053,14500.0
2013-05-24 13:00:00,247.03,247.9,247.03,247.63,16400.0,246.3654,247.2331,246.3654,246.9638,16400.0
2013-05-24 13:10:00,247.64,247.92,247.2,247.61,6800.0,246.9738,247.253,246.535,246.9439,6800.0
2013-05-24 13:20:00,247.68,247.98,247.4,247.98,9900.0,247.0137,247.3129,246.7344,247.3129,9900.0
2013-05-24 13:30:00,247.97,248.2,247.24,247.29,11700.0,247.3029,247.5323,246.5749,246.6247,11700.0
2013-05-24 13:40:00,247.31,247.75,247.05,247.75,5400.0,246.6447,247.0835,246.3854,247.0835,5400.0
2013-05-24 13:50:00,247.69,247.69,247.16,247.28,6100.0,247.0236,247.0236,246.4951,246.6148,6100.0
2013-05-24 14:00:00,247.21,247.44,246.51,246.74,16800.0,246.5449,246.7743,245.8468,246.0762,16800.0
2013-05-24 14:10:00,246.72,247.79,246.22,247.16,15700.0,246.0563,247.1234,245.5576,246.4951,15700.0
2013-05-24 14:20:00,247.17,247.84,246.85,247.59,9900.0,246.505,247.1732,246.1859,246.9239,9900.0
2013-05-24 14:30:00,247.83,247.84,246.54,246.89,10200.0,247.1633,247.1732,245.8767,246.2258,10200.0
2013-05-24 14:40:00,246.89,247.79,246.8,247.79,3700.0,246.2258,247.1234,246.136,247.1234,3700.0
2013-05-24 14:50:00,247.63,247.84,247.0,247.63,12000.0,246.9638,247.1732,246.3355,246.9638,12000.0
2013-05-24 15:00:00,247.66,248.61,247.15,248.49,22200.0,246.9937,247.9412,246.4851,247.8215,22200.0
2013-05-24 15:10:00,248.61,249.24,248.44,248.44,15300.0,247.9412,248.5695,247.7716,247.7716,15300.0
2013-05-24 15:20:00,248.44,249.37,248.35,249.13,16700.0,247.7716,248.6991,247.6819,248.4598,16700.0
2013-05-24 15:30:00,249.18,249.91,248.89,249.21,19300.0,248.5096,249.2377,248.2204,248.5396,19300.0
2013-05-24 15:40:00,249.13,250.14,249.0,249.95,26300.0,248.4598,249.4671,248.3301,249.2776,26300.0
2013-05-24 15:50:00,250.03,250.4,249.53,250.31,74300.0,249.3574,249.7264,248.8587,249.6366,74300.0
2013-05-28 09:30:00,254.18,257.84,252.9,257.72,56700.0,253.4962,257.1463,252.2196,257.0267,56700.0
2013-05-28 09:40:00,257.72,259.46,257.27,258.18,37600.0,257.0267,258.762,256.5779,257.4854,37600.0
2013-05-28 09:50:00,258.21,258.45,257.0,258.12,12800.0,257.5153,257.7547,256.3086,257.4256,12800.0
2013-05-28 10:00:00,258.3,258.89,257.94,258.1,18700.0,257.6051,258.1935,257.2461,257.4056,18700.0
2013-05-28 10:10:00,257.99,257.99,256.89,257.42,7800.0,257.2959,257.2959,256.1989,256.7275,7800.0
2013-05-28 10:20:00,257.43,258.2,257.18,258.13,20100.0,256.7374,257.5054,256.4881,257.4356,20100.0
2013-05-28 10:30:00,258.13,258.13,256.85,257.19,5000.0,257.4356,257.4356,256.159,256.4981,5000.0
2013-05-28 10:40:00,256.8,256.8,254.89,255.79,14600.0,256.1091,256.1091,254.2043,255.1019,14600.0
2013-05-28 10:50:00,255.95,256.79,255.77,255.88,12000.0,255.2614,256.0992,255.0819,255.1916,12000.0
2013-05-28 11:00:00,255.83,255.83,254.14,254.57,10700.0,255.1417,255.1417,253.4563,253.8851,10700.0
2013-05-28 11:10:00,254.62,255.35,254.0,255.32,10000.0,253.935,254.663,253.3167,254.6331,10000.0
2013-05-28 11:20:00,255.11,256.05,254.94,255.57,7000.0,254.4237,255.3612,254.2541,254.8824,7000.0
2013-05-28 11:30:00,255.93,255.93,254.32,254.36,6200.0,255.2415,255.2415,253.6358,253.6757,6200.0
2013-05-28 11:40:00,254.36,254.63,253.8,254.26,7500.0,253.6757,253.945,253.1172,253.576,7500.0
2013-05-28 11:50:00,254.24,255.22,253.79,253.93,8600.0,253.556,254.5334,253.1072,253.2469,8600.0
2013-05-28 12:00:00,253.93,254.65,253.78,254.51,6200.0,253.2469,253.9649,253.0973,253.8253,6200.0
2013-05-28 12:10:00,254.65,255.54,254.63,255.26,7400.0,253.9649,254.8525,253.945,254.5733,7400.0
2013-05-28 12:20:00,255.24,255.61,254.95,255.0,12700.0,254.5533,254.9223,254.2641,254.314,12700.0
2013-05-28 12:30:00,254.7,254.95,253.85,254.03,12100.0,254.0148,254.2641,253.1671,253.3466,12100.0
2013-05-28 12:40:00,254.07,254.66,254.05,254.21,3400.0,253.3865,253.9749,253.3665,253.5261,3400.0
2013-05-28 12:50:00,254.34,254.52,253.86,254.52,3700.0,253.6558,253.8353,253.177,253.8353,3700.0
2013-05-28 13:00:00,254.71,254.71,253.53,253.81,4900.0,254.0248,254.0248,252.8479,253.1272,4900.0
2013-05-28 13:10:00,253.77,253.83,253.1,253.44,8800.0,253.0873,253.1471,252.4191,252.7582,8800.0
2013-05-28 13:20:00,253.58,253.58,252.95,253.26,9400.0,252.8978,252.8978,252.2695,252.5787,9400.0
2013-05-28 13:30:00,252.91,253.16,251.96,252.82,17000.0,252.2296,252.4789,251.2822,252.1398,17000.0
2013-05-28 13:40:00,252.53,252.82,251.54,252.02,11100.0,251.8506,252.1398,250.8633,251.342,11100.0
2013-05-28 13:50:00,252.27,252.41,251.13,251.87,9000.0,251.5913,251.7309,250.4544,251.1924,9000.0
2013-05-28 14:00:00,251.69,251.96,250.57,250.89,10500.0,251.0129,251.2822,249.8959,250.215,10500.0
2013-05-28 14:10:00,250.72,251.74,250.72,251.32,8700.0,250.0455,251.0628,250.0455,250.6439,8700.0
2013-05-28 14:20:00,251.22,251.84,250.96,251.76,5500.0,250.5442,251.1625,250.2849,251.0827,5500.0
2013-05-28 14:30:00,251.65,251.81,249.73,250.14,9700.0,250.973,251.1326,249.0582,249.4671,9700.0
2013-05-28 14:40:00,250.22,251.21,249.85,250.94,11900.0,249.5468,250.5342,249.1778,250.2649,11900.0
2013-05-28 14:50:00,250.98,251.92,250.8,251.52,9100.0,250.3048,251.2423,250.1253,250.8433,9100.0
2013-05-28 15:00:00,251.52,252.8,251.31,251.92,11200.0,250.8433,252.1199,250.6339,251.2423,11200.0
2013-05-28 15:10:00,251.96,251.96,250.95,251.6,12700.0,251.2822,251.2822,250.2749,250.9231,12700.0
2013-05-28 15:20:00,251.77,252.28,251.02,251.02,7300.0,251.0927,251.6013,250.3447,250.3447,7300.0
2013-05-28 15:30:00,251.48,253.23,251.43,252.94,12800.0,250.8035,252.5487,250.7536,252.2595,12800.0
2013-05-28 15:40:00,252.99,253.17,251.83,252.06,12500.0,252.3094,252.4889,251.1525,251.3819,12500.0
2013-05-28 15:50:00,252.33,252.49,251.08,251.36,51200.0,251.6512,251.8107,250.4045,250.6838,51200.0
2013-05-29 09:30:00,249.19,249.45,248.41,249.0,22400.0,248.5196,248.7789,247.7417,248.3301,22400.0
2013-05-29 09:40:00,248.8,249.37,247.03,248.21,25300.0,248.1307,248.6991,246.3654,247.5422,25300.0
2013-05-29 09:50:00,248.19,248.88,247.68,247.69,6000.0,247.5223,248.2104,247.0137,247.0236,6000.0
2013-05-29 10:00:00,248.22,248.38,247.06,247.06,7900.0,247.5522,247.7118,246.3953,246.3953,7900.0
2013-05-29 10:10:00,247.04,247.31,246.34,246.81,11300.0,246.3754,246.6447,245.6773,246.146,11300.0
2013-05-29 10:20:00,246.65,246.88,245.09,245.22,10000.0,245.9864,246.2158,244.4306,244.5603,10000.0
2013-05-29 10:30:00,245.69,245.69,245.01,245.01,10100.0,245.029,245.029,244.3509,244.3509,10100.0
2013-05-29 10:40:00,245.0,245.0,242.34,243.81,21900.0,244.3409,244.3409,241.688,243.1541,21900.0
2013-05-29 10:50:00,243.85,244.63,243.54,244.25,8900.0,243.194,243.9719,242.8848,243.5929,8900.0
2013-05-29 11:00:00,243.51,244.16,242.85,244.0,13300.0,242.8549,243.5031,242.1967,243.3436,13300.0
2013-05-29 11:10:00,244.11,245.44,243.83,245.15,11300.0,243.4533,244.7797,243.174,244.4905,11300.0
2013-05-29 11:20:00,244.97,248.61,244.97,248.03,13200.0,244.311,247.9412,244.311,247.3627,13200.0
2013-05-29 11:30:00,248.13,249.21,247.02,247.06,11200.0,247.4625,248.5396,246.3555,246.3953,11200.0
2013-05-29 11:40:00,247.03,248.61,247.01,248.61,4100.0,246.3654,247.9412,246.3455,247.9412,4100.0
2013-05-29 11:50:00,248.54,248.71,247.73,248.4,12500.0,247.8714,248.0409,247.0635,247.7317,12500.0
2013-05-29 12:00:00,248.23,248.5,247.88,247.88,6700.0,247.5622,247.8315,247.2131,247.2131,6700.0
2013-05-29 12:10:00,247.55,248.63,247.55,248.63,3000.0,246.884,247.9611,246.884,247.9611,3000.0
2013-05-29 12:20:00,248.32,248.44,247.82,248.17,3400.0,247.652,247.7716,247.1533,247.5024,3400.0
2013-05-29 12:30:00,247.99,248.1,247.14,247.52,5500.0,247.3228,247.4325,246.4751,246.8541,5500.0
2013-05-29 12:40:00,247.39,247.87,247.11,247.37,28500.0,246.7245,247.2032,246.4452,246.7045,28500.0
2013-05-29 12:50:00,247.26,248.46,247.24,247.85,17600.0,246.5948,247.7916,246.5749,247.1832,17600.0
2013-05-29 13:00:00,247.72,248.21,247.72,248.0,5900.0,247.0536,247.5422,247.0536,247.3328,5900.0
2013-05-29 13:10:00,247.89,248.29,247.28,248.0,5700.0,247.2231,247.622,246.6148,247.3328,5700.0
2013-05-29 13:20:00,248.16,248.28,247.47,247.63,22900.0,247.4924,247.6121,246.8042,246.9638,22900.0
2013-05-29 13:30:00,247.63,249.02,247.59,248.82,26700.0,246.9638,248.3501,246.9239,248.1506,26700.0
2013-05-29 13:40:00,248.77,249.01,248.28,248.72,17200.0,248.1007,248.3401,247.6121,248.0509,17200.0
2013-05-29 13:50:00,248.68,248.92,248.36,248.7,28400.0,248.011,248.2503,247.6918,248.0309,28400.0
2013-05-29 14:00:00,248.7,249.0,248.24,248.94,11600.0,248.0309,248.3301,247.5722,248.2703,11600.0
2013-05-29 14:10:00,248.81,249.25,248.58,248.73,7200.0,248.1406,248.5795,247.9113,248.0608,7200.0
2013-05-29 14:20:00,248.79,248.81,248.21,248.4,2000.0,248.1207,248.1406,247.5422,247.7317,2000.0
2013-05-29 14:30:00,248.28,248.32,247.59,248.3,4600.0,247.6121,247.652,246.9239,247.632,4600.0
2013-05-29 14:40:00,248.13,249.24,247.97,248.78,9400.0,247.4625,248.5695,247.3029,248.1107,9400.0
2013-05-29 14:50:00,248.9,250.25,248.59,249.04,10500.0,248.2304,249.5768,247.9212,248.37,10500.0
2013-05-29 15:00:00,248.81,248.89,248.5,248.51,4200.0,248.1406,248.2204,247.8315,247.8414,4200.0
2013-05-29 15:10:00,248.65,249.41,248.64,248.64,4100.0,247.9811,248.739,247.9711,247.9711,4100.0
2013-05-29 15:20:00,248.69,249.37,248.69,248.98,3100.0,248.021,248.6991,248.021,248.3102,3100.0
2013-05-29 15:30:00,249.17,249.17,248.37,248.6,17000.0,248.4997,248.4997,247.7018,247.9312,17000.0
2013-05-29 15:40:00,248.53,248.61,247.32,247.55,23200.0,247.8614,247.9412,246.6546,246.884,23200.0
2013-05-29 15:50:00,247.32,248.01,247.02,247.72,25800.0,246.6546,247.3428,246.3555,247.0536,25800.0
2013-05-30 09:30:00,248.51,249.98,248.14,249.18,24500.0,247.8414,249.3075,247.4724,248.5096,24500.0
2013-05-30 09:40:00,249.16,251.97,248.94,251.6,17800.0,248.4897,251.2921,248.2703,250.9231,17800.0
2013-05-30 09:50:00,251.35,251.96,250.73,251.34,19000.0,250.6738,251.2822,250.0555,250.6638,19000.0
2013-05-30 10:00:00,251.59,251.95,250.45,250.45,10900.0,250.9132,251.2722,249.7762,249.7762,10900.0
2013-05-30 10:10:00,250.61,250.95,249.8,250.43,9700.0,249.9358,250.2749,249.128,249.7563,9700.0
2013-05-30 10:20:00,250.19,250.68,249.77,250.57,12500.0,249.5169,250.0056,249.0981,249.8959,12500.0
2013-05-30 10:30:00,250.76,251.75,250.67,251.61,10500.0,250.0854,251.0727,249.9956,250.9331,10500.0
2013-05-30 10:40:00,251.57,251.73,249.8,250.06,13500.0,250.8932,251.0528,249.128,249.3873,13500.0
2013-05-30 10:50:00,249.94,250.05,248.4,249.51,13200.0,249.2676,249.3773,247.7317,248.8388,13200.0
2013-05-30 11:00:00,249.27,249.65,248.71,248.71,3000.0,248.5994,248.9784,248.0409,248.0409,3000.0
2013-05-30 11:10:00,249.01,249.02,247.3,247.3,7700.0,248.3401,248.3501,246.6347,246.6347,7700.0
2013-05-30 11:20:00,247.41,248.08,246.89,247.01,13200.0,246.7444,247.4126,246.2258,246.3455,13200.0
2013-05-30 11:30:00,247.49,248.14,247.36,247.58,3000.0,246.8242,247.4724,246.6945,246.9139,3000.0
2013-05-30 11:40:00,247.48,247.9,246.69,247.52,8600.0,246.8142,247.2331,246.0263,246.8541,8600.0
2013-05-30 11:50:00,247.96,248.6,247.76,248.42,7200.0,247.2929,247.9312,247.0935,247.7517,7200.0
2013-05-30 12:00:00,248.37,249.67,248.37,248.86,12400.0,247.7018,248.9983,247.7018,248.1905,12400.0
2013-05-30 12:10:00,248.96,249.81,248.75,249.3,10400.0,248.2902,249.1379,248.0808,248.6293,10400.0
2013-05-30 12:20:00,249.26,250.0,249.25,249.38,8400.0,248.5894,249.3274,248.5795,248.7091,8400.0
2013-05-30 12:30:00,249.39,250.42,249.3,249.3,11500.0,248.7191,249.7463,248.6293,248.6293,11500.0
2013-05-30 12:40:00,249.39,249.53,249.04,249.45,5500.0,248.7191,248.8587,248.37,248.7789,5500.0
2013-05-30 12:50:00,249.66,250.0,249.48,250.0,3300.0,248.9883,249.3274,248.8088,249.3274,3300.0
2013-05-30 13:00:00,250.0,250.49,249.8,249.91,17400.0,249.3274,249.8161,249.128,249.2377,17400.0
2013-05-30 13:10:00,249.84,250.1,249.54,249.66,16700.0,249.1679,249.4272,248.8687,248.9883,16700.0
2013-05-30 13:20:00,249.73,250.45,249.62,250.45,3000.0,249.0582,249.7762,248.9485,249.7762,3000.0
2013-05-30 13:30:00,250.65,251.32,250.45,251.32,4500.0,249.9757,250.6439,249.7762,250.6439,4500.0
2013-05-30 13:40:00,251.0,251.18,250.34,250.64,4500.0,250.3247,250.5043,249.6665,249.9657,4500.0
2013-05-30 13:50:00,250.49,251.4,250.49,251.11,6000.0,249.8161,250.7237,249.8161,250.4344,6000.0
2013-05-30 14:00:00,251.08,251.62,251.08,251.39,4500.0,250.4045,250.9431,250.4045,250.7137,4500.0
2013-05-30 14:10:00,251.62,251.68,251.27,251.29,3100.0,250.9431,251.0029,250.594,250.614,3100.0
2013-05-30 14:20:00,251.4,251.73,251.4,251.69,2400.0,250.7237,251.0528,250.7237,251.0129,2400.0
2013-05-30 14:30:00,251.82,251.99,251.17,251.33,4600.0,251.1425,251.3121,250.4943,250.6539,4600.0
2013-05-30 14:40:00,251.24,251.72,251.06,251.72,7700.0,250.5641,251.0428,250.3846,251.0428,7700.0
2013-05-30 14:50:00,251.71,252.6,251.46,252.6,19300.0,251.0328,251.9204,250.7835,251.9204,19300.0
2013-05-30 15:00:00,252.6,253.43,252.49,252.75,14900.0,251.9204,252.7482,251.8107,252.07,14900.0
2013-05-30 15:10:00,252.54,252.89,252.05,252.56,12100.0,251.8606,252.2097,251.3719,251.8805,12100.0
2013-05-30 15:20:00,252.56,252.79,251.83,251.98,8800.0,251.8805,252.1099,251.1525,251.3021,8800.0
2013-05-30 15:30:00,251.44,252.39,251.19,251.93,11000.0,250.7636,251.711,250.5142,251.2522,11000.0
2013-05-30 15:40:00,251.92,252.16,251.0,251.18,9200.0,251.2423,251.4816,250.3247,250.5043,9200.0
2013-05-30 15:50:00,251.16,252.28,251.16,252.27,19900.0,250.4843,251.6013,250.4843,251.5913,19900.0
2013-05-31 09:30:00,248.63,251.48,248.34,249.34,11700.0,247.9611,250.8035,247.6719,248.6692,11700.0
2013-05-31 09:40:00,249.56,250.78,249.56,250.59,9800.0,248.8886,250.1053,248.8886,249.9158,9800.0
2013-05-31 09:50:00,250.6,252.18,250.6,251.97,23700.0,249.9258,251.5016,249.9258,251.2921,23700.0
2013-05-31 10:00:00,251.98,253.0,251.19,251.33,30600.0,251.3021,252.3194,250.5142,250.6539,30600.0
2013-05-31 10:10:00,251.39,251.39,250.76,251.28,7900.0,250.7137,250.7137,250.0854,250.604,7900.0
2013-05-31 10:20:00,250.91,250.91,249.67,250.03,13100.0,250.235,250.235,248.9983,249.3574,13100.0
2013-05-31 10:30:00,249.95,250.04,249.3,249.8,4100.0,249.2776,249.3673,248.6293,249.128,4100.0
2013-05-31 10:40:00,249.69,251.46,249.5,250.42,18500.0,249.0183,250.7835,248.8288,249.7463,18500.0
2013-05-31 10:50:00,250.27,250.8,249.55,249.55,9900.0,249.5967,250.1253,248.8786,248.8786,9900.0
2013-05-31 11:00:00,249.57,250.75,249.57,250.73,4400.0,248.8986,250.0754,248.8986,250.0555,4400.0
2013-05-31 11:10:00,250.73,251.31,250.45,250.45,2100.0,250.0555,250.6339,249.7762,249.7762,2100.0
2013-05-31 11:20:00,250.51,251.05,250.28,250.44,9100.0,249.8361,250.3746,249.6067,249.7662,9100.0
2013-05-31 11:30:00,250.21,250.61,249.58,249.92,9100.0,249.5369,249.9358,248.9086,249.2476,9100.0
2013-05-31 11:40:00,249.7,249.91,249.5,249.91,1200.0,249.0282,249.2377,248.8288,249.2377,1200.0
2013-05-31 11:50:00,249.73,250.19,249.62,249.62,5600.0,249.0582,249.5169,248.9485,248.9485,5600.0
2013-05-31 12:00:00,249.5,249.55,248.91,249.25,5000.0,248.8288,248.8786,248.2404,248.5795,5000.0
2013-05-31 12:10:00,249.25,249.36,248.75,248.94,8800.0,248.5795,248.6892,248.0808,248.2703,8800.0
2013-05-31 12:20:00,248.78,248.95,248.35,248.66,14000.0,248.1107,248.2803,247.6819,247.991,14000.0
2013-05-31 12:30:00,248.4,248.95,248.15,248.95,5800.0,247.7317,248.2803,247.4824,248.2803,5800.0
2013-05-31 12:40:00,249.06,249.67,249.05,249.3,4900.0,248.39,248.9983,248.38,248.6293,4900.0
2013-05-31 12:50:00,249.42,249.7,249.34,249.49,3800.0,248.749,249.0282,248.6692,248.8188,3800.0
2013-05-31 13:00:00,249.49,250.0,249.09,249.5,2100.0,248.8188,249.3274,248.4199,248.8288,2100.0
2013-05-31 13:10:00,249.71,249.76,249.3,249.64,3100.0,249.0382,249.0881,248.6293,248.9684,3100.0
2013-05-31 13:20:00,249.68,250.54,249.68,250.3,4200.0,249.0083,249.866,249.0083,249.6266,4200.0
2013-05-31 13:30:00,250.01,250.3,249.75,250.08,2600.0,249.3374,249.6266,249.0781,249.4072,2600.0
2013-05-31 13:40:00,250.23,250.23,249.53,249.64,2800.0,249.5568,249.5568,248.8587,248.9684,2800.0
2013-05-31 13:50:00,249.8,249.96,249.21,249.64,4400.0,249.128,249.2875,248.5396,248.9684,4400.0
2013-05-31 14:00:00,249.78,250.18,249.65,249.7,6700.0,249.108,249.5069,248.9784,249.0282,6700.0
2013-05-31 14:10:00,249.47,249.56,248.5,248.85,5700.0,248.7989,248.8886,247.8315,248.1805,5700.0
2013-05-31 14:20:00,248.5,248.73,248.02,248.02,7200.0,247.8315,248.0608,247.3528,247.3528,7200.0
2013-05-31 14:30:00,248.31,248.59,247.38,247.4,8700.0,247.642,247.9212,246.7145,246.7344,8700.0
2013-05-31 14:40:00,247.12,247.23,246.02,246.08,5700.0,246.4552,246.5649,245.3581,245.418,5700.0
2013-05-31 14:50:00,246.35,246.88,246.02,246.23,14000.0,245.6873,246.2158,245.3581,245.5676,14000.0
2013-05-31 15:00:00,246.14,246.68,245.87,246.05,15200.0,245.4778,246.0164,245.2085,245.3881,15200.0
2013-05-31 15:10:00,246.0,246.09,245.5,245.8,8300.0,245.3382,245.428,244.8395,245.1387,8300.0
2013-05-31 15:20:00,245.94,246.44,245.33,245.63,17300.0,245.2784,245.777,244.67,244.9692,17300.0
2013-05-31 15:30:00,245.5,245.92,244.72,245.32,17900.0,244.8395,245.2584,244.0616,244.66,17900.0
2013-05-31 15:40:00,245.26,245.88,244.52,244.57,18700.0,244.6002,245.2185,243.8622,243.912,18700.0
2013-05-31 15:50:00,244.5,244.61,241.88,241.88,119000.0,243.8422,243.9519,241.2293,241.2293,119000.0
2013-06-03 09:30:00,241.83,242.5,238.0,238.0,28600.0,241.1794,241.8476,237.3597,237.3597,28600.0
2013-06-03 09:40:00,239.3,239.3,234.04,235.56,50700.0,238.6562,238.6562,233.4104,234.9263,50700.0
2013-06-03 09:50:00,236.17,237.78,235.37,236.0,29200.0,235.5346,237.1403,234.7368,235.3651,29200.0
2013-06-03 10:00:00,235.94,236.08,234.25,235.49,23300.0,235.3053,235.4449,233.6198,234.8565,23300.0
2013-06-03 10:10:00,235.49,238.05,235.49,237.9,17800.0,234.8565,237.4096,234.8565,237.26,17800.0
2013-06-03 10:20:00,237.9,238.66,237.27,237.99,25600.0,237.26,238.0179,236.6317,237.3497,25600.0
2013-06-03 10:30:00,237.7,237.9,235.26,235.76,24200.0,237.0605,237.26,234.6271,235.1257,24200.0
2013-06-03 10:40:00,235.88,236.83,235.17,235.59,11100.0,235.2454,236.1929,234.5373,234.9562,11100.0
2013-06-03 10:50:00,235.79,236.51,235.76,236.51,6400.0,235.1557,235.8737,235.1257,235.8737,6400.0
2013-06-03 11:00:00,236.51,236.51,235.3,236.14,8200.0,235.8737,235.8737,234.667,235.5047,8200.0
2013-06-03 11:10:00,235.86,236.08,234.26,235.39,8700.0,235.2255,235.4449,233.6298,234.7567,8700.0
2013-06-03 11:20:00,235.21,235.21,233.25,233.35,17500.0,234.5772,234.5772,232.6225,232.7222,17500.0
2013-06-03 11:30:00,233.34,234.08,231.11,231.52,51000.0,232.7123,233.4503,230.4883,230.8971,51000.0
2013-06-03 11:40:00,231.17,231.45,229.52,230.86,39300.0,230.5481,230.8273,228.9025,230.2389,39300.0
2013-06-03 11:50:00,230.86,232.0,230.6,230.65,17900.0,230.2389,231.3759,229.9796,230.0295,17900.0
2013-06-03 12:00:00,230.76,232.43,230.58,232.18,18400.0,230.1392,231.8047,229.9597,231.5554,18400.0
2013-06-03 12:10:00,232.15,233.58,232.01,232.78,16000.0,231.5255,232.9516,231.3858,232.1538,16000.0
2013-06-03 12:20:00,232.86,233.48,232.03,232.17,6700.0,232.2335,232.8519,231.4058,231.5454,6700.0
2013-06-03 12:30:00,232.6,233.32,231.28,231.98,10900.0,231.9742,232.6923,230.6578,231.3559,10900.0
2013-06-03 12:40:00,232.04,233.46,232.04,233.14,9600.0,231.4158,232.8319,231.4158,232.5128,9600.0
2013-06-03 12:50:00,233.35,233.71,232.92,233.23,8300.0,232.7222,233.0813,232.2934,232.6025,8300.0
2013-06-03 13:00:00,233.55,233.93,233.06,233.93,4500.0,232.9217,233.3007,232.433,233.3007,4500.0
2013-06-03 13:10:00,233.93,234.52,233.76,234.22,11100.0,233.3007,233.8891,233.1311,233.5899,11100.0
2013-06-03 13:20:00,234.18,234.33,233.81,234.02,9000.0,233.55,233.6996,233.181,233.3904,9000.0
2013-06-03 13:30:00,234.17,234.53,233.92,234.01,8200.0,233.54,233.8991,233.2907,233.3805,8200.0
2013-06-03 13:40:00,233.81,234.29,233.81,234.16,4400.0,233.181,233.6597,233.181,233.53,4400.0
2013-06-03 13:50:00,234.24,234.74,233.63,233.63,9200.0,233.6098,234.1085,233.0015,233.0015,9200.0
2013-06-03 14:00:00,233.59,234.58,233.12,234.46,9700.0,232.9616,233.9489,232.4928,233.8292,9700.0
2013-06-03 14:10:00,234.43,234.43,233.35,233.37,4400.0,233.7993,233.7993,232.7222,232.7422,4400.0
2013-06-03 14:20:00,233.56,234.3,233.47,233.66,7400.0,232.9317,233.6697,232.8419,233.0314,7400.0
2013-06-03 14:30:00,233.71,234.11,233.07,234.11,7500.0,233.0813,233.4802,232.443,233.4802,7500.0
2013-06-03 14:40:00,234.09,235.06,233.81,234.0,31200.0,233.4602,234.4276,233.181,233.3705,31200.0
2013-06-03 14:50:00,234.02,234.8,233.5,233.81,7400.0,233.3904,234.1683,232.8718,233.181,7400.0
2013-06-03 15:00:00,234.08,234.57,233.92,234.21,4500.0,233.4503,233.9389,233.2907,233.5799,4500.0
2013-06-03 15:10:00,234.37,235.14,233.58,233.72,11900.0,233.7395,234.5074,232.9516,233.0912,11900.0
2013-06-03 15:20:00,233.7,234.8,233.7,234.74,11800.0,233.0713,234.1683,233.0713,234.1085,11800.0
2013-06-03 15:30:00,234.65,234.98,234.26,234.79,17400.0,234.0187,234.3478,233.6298,234.1584,17400.0
2013-06-03 15:40:00,234.69,235.67,234.56,235.21,22800.0,234.0586,235.036,233.929,234.5772,22800.0
2013-06-03 15:50:00,235.29,236.09,235.07,236.07,123100.0,234.657,235.4549,234.4376,235.4349,123100.0
2013-06-04 09:30:00,235.25,237.28,235.06,237.24,16300.0,234.6171,236.6417,234.4276,236.6018,16300.0
2013-06-04 09:40:00,237.0,237.06,236.03,236.57,8700.0,236.3624,236.4222,235.395,235.9336,8700.0
2013-06-04 09:50:00,236.54,238.58,236.53,238.37,12900.0,235.9036,237.9382,235.8937,237.7287,12900.0
2013-06-04 10:00:00,238.31,238.45,236.34,236.56,18800.0,237.6689,237.8085,235.7042,235.9236,18800.0
2013-06-04 10:10:00,236.39,237.47,236.22,237.47,22500.0,235.754,236.8311,235.5845,236.8311,22500.0
2013-06-04 10:20:00,237.58,238.76,237.37,238.76,18900.0,236.9408,238.1177,236.7314,238.1177,18900.0
2013-06-04 10:30:00,238.72,239.69,238.47,238.86,21200.0,238.0778,239.0452,237.8285,238.2174,21200.0
2013-06-04 10:40:00,238.75,239.33,238.75,239.0,14700.0,238.1077,238.6861,238.1077,238.357,14700.0
2013-06-04 10:50:00,239.09,239.5,238.57,239.39,32400.0,238.4468,238.8557,237.9282,238.746,32400.0
2013-06-04 11:00:00,239.09,239.22,237.64,237.85,12100.0,238.4468,238.5764,237.0007,237.2101,12100.0
2013-06-04 11:10:00,237.72,239.0,237.59,237.96,7300.0,237.0805,238.357,236.9508,237.3198,7300.0
2013-06-04 11:20:00,238.12,238.99,237.9,238.37,6800.0,237.4794,238.3471,237.26,237.7287,6800.0
2013-06-04 11:30:00,238.73,238.73,237.57,238.62,14700.0,238.0878,238.0878,236.9309,237.978,14700.0
2013-06-04 11:40:00,238.44,238.61,237.76,237.93,14900.0,237.7985,237.9681,237.1204,237.2899,14900.0
2013-06-04 11:50:00,237.8,238.28,237.62,238.13,20800.0,237.1603,237.639,236.9807,237.4894,20800.0
2013-06-04 12:00:00,237.93,237.93,237.0,237.28,40900.0,237.2899,237.2899,236.3624,236.6417,40900.0
2013-06-04 12:10:00,237.24,237.8,236.98,237.1,3600.0,236.6018,237.1603,236.3425,236.4621,3600.0
2013-06-04 12:20:00,237.04,237.35,236.53,236.82,20200.0,236.4023,236.7115,235.8937,236.1829,20200.0
2013-06-04 12:30:00,236.78,237.41,236.64,237.33,5300.0,236.143,236.7713,236.0034,236.6915,5300.0
2013-06-04 12:40:00,237.06,237.34,236.84,237.08,11800.0,236.4222,236.7015,236.2028,236.4422,11800.0
2013-06-04 12:50:00,236.91,237.34,236.81,237.03,11700.0,236.2726,236.7015,236.1729,236.3923,11700.0
2013-06-04 13:00:00,237.11,237.79,237.01,237.79,6800.0,236.4721,237.1503,236.3724,237.1503,6800.0
2013-06-04 13:10:00,237.6,237.71,237.0,237.07,5600.0,236.9608,237.0705,236.3624,236.4322,5600.0
2013-06-04 13:20:00,236.85,237.08,234.17,234.17,17700.0,236.2128,236.4422,233.54,233.54,17700.0
2013-06-04 13:30:00,234.16,234.54,233.16,233.52,12800.0,233.53,233.909,232.5327,232.8918,12800.0
2013-06-04 13:40:00,233.36,234.46,233.35,233.88,33200.0,232.7322,233.8292,232.7222,233.2508,33200.0
2013-06-04 13:50:00,234.01,235.21,234.01,235.21,10000.0,233.3805,234.5772,233.3805,234.5772,10000.0
2013-06-04 14:00:00,235.18,235.84,234.16,234.21,17300.0,234.5473,235.2055,233.53,233.5799,17300.0
2013-06-04 14:10:00,234.1,234.69,233.43,234.21,15500.0,233.4702,234.0586,232.802,233.5799,15500.0
2013-06-04 14:20:00,234.37,234.87,233.91,234.26,10500.0,233.7395,234.2381,233.2807,233.6298,10500.0
2013-06-04 14:30:00,234.3,234.4,233.85,234.27,7700.0,233.6697,233.7694,233.2209,233.6398,7700.0
2013-06-04 14:40:00,234.31,234.66,233.47,233.57,19300.0,233.6796,234.0287,232.8419,232.9416,19300.0
2013-06-04 14:50:00,233.57,233.7,232.37,232.85,16900.0,232.9416,233.0713,231.7449,232.2236,16900.0
2013-06-04 15:00:00,232.91,233.84,232.86,233.54,5200.0,232.2834,233.2109,232.2335,232.9117,5200.0
2013-06-04 15:10:00,233.12,234.04,233.12,233.98,26200.0,232.4928,233.4104,232.4928,233.3505,26200.0
2013-06-04 15:20:00,233.97,234.02,233.5,233.51,7800.0,233.3406,233.3904,232.8718,232.8818,7800.0
2013-06-04 15:30:00,233.72,234.79,233.57,234.13,17300.0,233.0912,234.1584,232.9416,233.5001,17300.0
2013-06-04 15:40:00,234.09,234.62,234.04,234.41,22700.0,233.4602,233.9888,233.4104,233.7794,22700.0
2013-06-04 15:50:00,234.27,234.63,232.88,232.88,98300.0,233.6398,233.9988,232.2535,232.2535,98300.0
2013-06-05 09:30:00,231.72,237.73,230.52,237.01,34000.0,231.0966,237.0904,229.8998,236.3724,34000.0
2013-06-05 09:40:00,237.1,239.98,236.6,239.8,42600.0,236.4621,239.3344,235.9635,239.1549,42600.0
2013-06-05 09:50:00,239.66,239.79,237.58,238.21,38900.0,239.0153,239.1449,236.9408,237.5692,38900.0
2013-06-05 10:00:00,238.34,238.34,236.76,237.02,9900.0,237.6988,237.6988,236.1231,236.3824,9900.0
2013-06-05 10:10:00,236.79,237.12,235.11,235.95,18700.0,236.153,236.4821,234.4775,235.3152,18700.0
2013-06-05 10:20:00,235.99,236.97,235.78,236.04,14100.0,235.3551,236.3325,235.1457,235.405,14100.0
2013-06-05 10:30:00,235.87,237.97,235.49,237.29,29800.0,235.2354,237.3298,234.8565,236.6516,29800.0
2013-06-05 10:40:00,237.56,237.71,236.01,236.41,25900.0,236.9209,237.0705,235.3751,235.774,25900.0
2013-06-05 10:50:00,236.43,236.47,235.87,236.3,20800.0,235.7939,235.8338,235.2354,235.6643,20800.0
2013-06-05 11:00:00,236.06,236.28,234.46,234.91,26400.0,235.4249,235.6443,233.8292,234.278,26400.0
2013-06-05 11:10:00,234.08,234.4,233.27,233.98,16000.0,233.4503,233.7694,232.6424,233.3505,16000.0
2013-06-05 11:20:00,234.04,234.38,233.12,233.46,7700.0,233.4104,233.7495,232.4928,232.8319,7700.0
2013-06-05 11:30:00,233.14,233.4,232.59,233.4,6700.0,232.5128,232.7721,231.9643,232.7721,6700.0
2013-06-05 11:40:00,233.06,233.35,232.97,233.13,7800.0,232.433,232.7222,232.3432,232.5028,7800.0
2013-06-05 11:50:00,232.86,232.86,230.96,231.01,17900.0,232.2335,232.2335,230.3387,230.3885,17900.0
2013-06-05 12:00:00,230.91,230.92,229.4,230.02,17000.0,230.2888,230.2988,228.7829,229.4012,17000.0
2013-06-05 12:10:00,230.34,230.34,229.0,229.0,19000.0,229.7203,229.7203,228.3839,228.3839,19000.0
2013-06-05 12:20:00,229.17,229.71,227.47,229.43,21300.0,228.5535,229.092,226.858,228.8128,21300.0
2013-06-05 12:30:00,229.62,230.48,228.34,228.36,22900.0,229.0023,229.8599,227.7257,227.7457,22900.0
2013-06-05 12:40:00,228.63,229.03,228.18,228.43,5700.0,228.0149,228.4138,227.5661,227.8155,5700.0
2013-06-05 12:50:00,228.19,228.63,227.93,228.28,13600.0,227.5761,228.0149,227.3168,227.6659,13600.0
2013-06-05 13:00:00,228.32,230.25,228.29,230.25,12300.0,227.7058,229.6306,227.6758,229.6306,12300.0
2013-06-05 13:10:00,230.27,231.78,230.0,231.44,12400.0,229.6505,231.1564,229.3812,230.8174,12400.0
2013-06-05 13:20:00,231.75,231.79,231.0,231.22,10200.0,231.1265,231.1664,230.3785,230.598,10200.0
2013-06-05 13:30:00,231.38,231.38,230.16,230.16,10100.0,230.7575,230.7575,229.5408,229.5408,10100.0
2013-06-05 13:40:00,230.43,231.43,230.43,231.38,13500.0,229.8101,230.8074,229.8101,230.7575,13500.0
2013-06-05 13:50:00,231.27,231.38,230.73,230.75,4700.0,230.6478,230.7575,230.1093,230.1292,4700.0
2013-06-05 14:00:00,230.98,231.42,230.51,231.15,8900.0,230.3586,230.7974,229.8899,230.5281,8900.0
2013-06-05 14:10:00,231.04,231.27,230.7,231.0,7600.0,230.4184,230.6478,230.0794,230.3785,7600.0
2013-06-05 14:20:00,231.13,231.13,229.33,229.33,9100.0,230.5082,230.5082,228.713,228.713,9100.0
2013-06-05 14:30:00,229.34,230.37,229.13,230.09,17300.0,228.723,229.7502,228.5136,229.471,17300.0
2013-06-05 14:40:00,230.25,230.76,229.99,230.03,8800.0,229.6306,230.1392,229.3713,229.4112,8800.0
2013-06-05 14:50:00,229.93,230.58,229.64,229.87,14300.0,229.3114,229.9597,229.0222,229.2516,14300.0
2013-06-05 15:00:00,229.9,230.08,228.51,228.71,18400.0,229.2815,229.461,227.8952,228.0947,18400.0
2013-06-05 15:10:00,228.27,229.45,228.05,228.87,13300.0,227.6559,228.8327,227.4365,228.2543,13300.0
2013-06-05 15:20:00,228.87,230.0,228.07,229.84,26600.0,228.2543,229.3812,227.4564,229.2217,26600.0
2013-06-05 15:30:00,229.68,230.09,229.51,229.9,13900.0,229.0621,229.471,228.8926,229.2815,13900.0
2013-06-05 15:40:00,229.68,229.96,228.9,229.4,22000.0,229.0621,229.3413,228.2842,228.7829,22000.0
2013-06-05 15:50:00,229.5,230.34,229.42,229.51,98800.0,228.8826,229.7203,228.8028,228.8926,98800.0
2013-06-06 09:30:00,230.23,236.87,229.67,235.06,37600.0,229.6106,236.2328,229.0521,234.4276,37600.0
2013-06-06 09:40:00,235.0,236.5,233.38,233.67,35400.0,234.3678,235.8638,232.7521,233.0414,35400.0
2013-06-06 09:50:00,233.46,234.96,233.41,234.58,28100.0,232.8319,234.3279,232.7821,233.9489,28100.0
2013-06-06 10:00:00,234.45,236.01,232.78,232.78,39500.0,233.8193,235.3751,232.1538,232.1538,39500.0
2013-06-06 10:10:00,232.62,232.83,231.57,232.24,18400.0,231.9942,232.2036,230.947,231.6152,18400.0
2013-06-06 10:20:00,232.48,233.01,231.52,231.72,12300.0,231.8546,232.3831,230.8971,231.0966,12300.0
2013-06-06 10:30:00,231.47,233.21,231.47,233.21,14700.0,230.8473,232.5826,230.8473,232.5826,14700.0
2013-06-06 10:40:00,233.12,234.41,232.85,234.4,15500.0,232.4928,233.7794,232.2236,233.7694,15500.0
2013-06-06 10:50:00,234.54,234.58,233.37,234.46,19400.0,233.909,233.9489,232.7422,233.8292,19400.0
2013-06-06 11:00:00,234.56,234.73,233.76,234.29,8900.0,233.929,234.0985,233.1311,233.6597,8900.0
2013-06-06 11:10:00,234.29,235.22,234.13,235.08,10000.0,233.6597,234.5872,233.5001,234.4476,10000.0
2013-06-06 11:20:00,234.88,235.13,234.31,234.46,7700.0,234.2481,234.4974,233.6796,233.8292,7700.0
2013-06-06 11:30:00,234.45,235.13,233.89,235.13,9400.0,233.8193,234.4974,233.2608,234.4974,9400.0
2013-06-06 11:40:00,235.2,235.48,234.66,234.78,7500.0,234.5672,234.8465,234.0287,234.1484,7500.0
2013-06-06 11:50:00,234.88,235.19,233.44,234.15,12700.0,234.2481,234.5573,232.812,233.5201,12700.0
2013-06-06 12:00:00,234.3,234.75,233.29,233.37,14800.0,233.6697,234.1185,232.6624,232.7422,14800.0
2013-06-06 12:10:00,233.34,234.33,233.34,234.08,16500.0,232.7123,233.6996,232.7123,233.4503,16500.0
2013-06-06 12:20:00,234.07,234.09,233.0,233.99,28100.0,233.4403,233.4602,232.3732,233.3605,28100.0
2013-06-06 12:30:00,233.84,234.99,233.5,234.86,15600.0,233.2109,234.3578,232.8718,234.2282,15600.0
2013-06-06 12:40:00,234.71,234.99,234.01,234.09,7000.0,234.0786,234.3578,233.3805,233.4602,7000.0
2013-06-06 12:50:00,234.31,234.98,233.73,234.73,7600.0,233.6796,234.3478,233.1012,234.0985,7600.0
2013-06-06 13:00:00,234.8,238.11,234.76,237.66,40800.0,234.1683,237.4694,234.1284,237.0206,40800.0
2013-06-06 13:10:00,237.72,238.48,237.72,237.91,39700.0,237.0805,237.8384,237.0805,237.27,39700.0
2013-06-06 13:20:00,237.91,238.2,237.0,238.15,18500.0,237.27,237.5592,236.3624,237.5093,18500.0
2013-06-06 13:30:00,238.22,241.14,237.91,240.4,45500.0,237.5791,240.4913,237.27,239.7533,45500.0
2013-06-06 13:40:00,239.96,240.8,239.03,240.8,16400.0,239.3144,240.1522,238.3869,240.1522,16400.0
2013-06-06 13:50:00,240.76,242.36,240.76,241.9,28500.0,240.1123,241.708,240.1123,241.2492,28500.0
2013-06-06 14:00:00,241.79,243.77,241.3,243.04,34200.0,241.1395,243.1142,240.6508,242.3862,34200.0
2013-06-06 14:10:00,242.99,244.16,242.91,244.06,22900.0,242.3363,243.5031,242.2565,243.4034,22900.0
2013-06-06 14:20:00,243.65,246.18,243.65,246.11,33000.0,242.9945,245.5177,242.9945,245.4479,33000.0
2013-06-06 14:30:00,246.28,246.42,245.05,245.14,30200.0,245.6174,245.7571,244.3908,244.4805,30200.0
2013-06-06 14:40:00,245.08,247.63,245.02,247.63,35000.0,244.4207,246.9638,244.3608,246.9638,35000.0
2013-06-06 14:50:00,247.96,248.56,246.21,247.17,44800.0,247.2929,247.8913,245.5476,246.505,44800.0
2013-06-06 15:00:00,247.3,247.3,246.41,246.98,34100.0,246.6347,246.6347,245.7471,246.3156,34100.0
2013-06-06 15:10:00,247.0,247.58,245.74,247.08,41600.0,246.3355,246.9139,245.0789,246.4153,41600.0
2013-06-06 15:20:00,247.08,247.89,246.13,247.67,29000.0,246.4153,247.2231,245.4678,247.0037,29000.0
2013-06-06 15:30:00,247.66,248.52,247.56,248.42,43600.0,246.9937,247.8514,246.894,247.7517,43600.0
2013-06-06 15:40:00,248.27,250.32,247.93,250.11,113100.0,247.6021,249.6466,247.263,249.4371,113100.0
2013-06-06 15:50:00,250.37,252.5,249.49,252.07,159500.0,249.6964,251.8207,248.8188,251.3919,159500.0
2013-06-07 09:30:00,252.06,259.21,251.96,259.21,82700.0,251.3819,258.5127,251.2822,258.5127,82700.0
2013-06-07 09:40:00,259.19,261.32,257.3,260.36,67000.0,258.4927,260.617,256.6078,259.6596,67000.0
2013-06-07 09:50:00,260.64,261.75,256.22,256.62,72000.0,259.9388,261.0458,255.5307,255.9296,72000.0
2013-06-07 10:00:00,256.62,257.5,254.5,256.79,58100.0,255.9296,256.8073,253.8153,256.0992,58100.0
2013-06-07 10:10:00,256.73,257.88,255.55,255.94,22700.0,256.0393,257.1862,254.8625,255.2515,22700.0
2013-06-07 10:20:00,255.77,257.0,255.14,256.35,24800.0,255.0819,256.3086,254.4536,255.6603,24800.0
2013-06-07 10:30:00,255.84,256.59,255.01,255.6,8400.0,255.1517,255.8997,254.324,254.9124,8400.0
2013-06-07 10:40:00,255.49,256.5,254.0,255.23,32700.0,254.8027,255.8099,253.3167,254.5434,32700.0
2013-06-07 10:50:00,255.44,255.5,252.85,253.49,21200.0,254.7528,254.8126,252.1698,252.808,21200.0
2013-06-07 11:00:00,253.74,253.95,252.95,253.11,14300.0,253.0574,253.2668,252.2695,252.4291,14300.0
2013-06-07 11:10:00,253.02,254.09,252.64,254.09,8700.0,252.3393,253.4064,251.9603,253.4064,8700.0
2013-06-07 11:20:00,254.84,255.75,253.96,253.96,14400.0,254.1544,255.062,253.2768,253.2768,14400.0
2013-06-07 11:30:00,253.96,254.88,253.02,253.37,7500.0,253.2768,254.1943,252.3393,252.6884,7500.0
2013-06-07 11:40:00,253.02,253.58,252.5,253.15,8300.0,252.3393,252.8978,251.8207,252.469,8300.0
2013-06-07 11:50:00,252.97,254.21,252.97,253.28,10000.0,252.2894,253.5261,252.2894,252.5986,10000.0
2013-06-07 12:00:00,252.87,253.74,252.5,252.76,14400.0,252.1897,253.0574,251.8207,252.08,14400.0
2013-06-07 12:10:00,252.94,253.2,252.51,253.04,8000.0,252.2595,252.5188,251.8307,252.3593,8000.0
2013-06-07 12:20:00,253.25,253.94,253.04,253.4,9000.0,252.5687,253.2568,252.3593,252.7183,9000.0
2013-06-07 12:30:00,253.58,253.77,253.0,253.0,5300.0,252.8978,253.0873,252.3194,252.3194,5300.0
2013-06-07 12:40:00,253.06,253.15,251.06,251.99,13400.0,252.3792,252.469,250.3846,251.3121,13400.0
2013-06-07 12:50:00,252.15,253.35,252.01,252.95,10400.0,251.4716,252.6684,251.332,252.2695,10400.0
2013-06-07 13:00:00,252.9,253.37,252.35,252.35,9500.0,252.2196,252.6884,251.6711,251.6711,9500.0
2013-06-07 13:10:00,252.44,253.34,252.31,253.17,3900.0,251.7609,252.6584,251.6312,252.4889,3900.0
2013-06-07 13:20:00,253.24,253.24,252.38,253.1,4300.0,252.5587,252.5587,251.701,252.4191,4300.0
2013-06-07 13:30:00,253.42,253.76,253.03,253.69,9000.0,252.7382,253.0773,252.3493,253.0075,9000.0
2013-06-07 13:40:00,253.57,253.78,253.11,253.45,8600.0,252.8878,253.0973,252.4291,252.7682,8600.0
2013-06-07 13:50:00,253.41,253.5,252.68,253.28,15400.0,252.7283,252.818,252.0002,252.5986,15400.0
2013-06-07 14:00:00,253.28,254.93,253.07,254.93,10900.0,252.5986,254.2442,252.3892,254.2442,10900.0
2013-06-07 14:10:00,254.99,256.74,254.99,256.59,18700.0,254.304,256.0493,254.304,255.8997,18700.0
2013-06-07 14:20:00,256.53,256.68,254.31,254.94,16900.0,255.8399,255.9895,253.6258,254.2541,16900.0
2013-06-07 14:30:00,255.0,256.33,254.98,255.99,12500.0,254.314,255.6404,254.294,255.3013,12500.0
2013-06-07 14:40:00,256.01,257.65,255.94,257.65,20400.0,255.3213,256.9569,255.2515,256.9569,20400.0
2013-06-07 14:50:00,257.83,258.49,257.38,257.38,33000.0,257.1364,257.7946,256.6876,256.6876,33000.0
2013-06-07 15:00:00,257.35,257.79,256.54,257.26,26500.0,256.6577,257.0965,255.8498,256.5679,26500.0
2013-06-07 15:10:00,257.1,258.0,257.06,257.74,15400.0,256.4083,257.3059,256.3684,257.0466,15400.0
2013-06-07 15:20:00,257.62,257.8,256.59,256.64,12700.0,256.9269,257.1064,255.8997,255.9496,12700.0
2013-06-07 15:30:00,256.76,257.11,256.2,256.21,21600.0,256.0692,256.4183,255.5108,255.5207,21600.0
2013-06-07 15:40:00,256.19,257.17,256.11,257.09,17700.0,255.5008,256.4781,255.421,256.3984,17700.0
2013-06-07 15:50:00,257.27,258.28,257.17,257.3,51700.0,256.5779,257.5852,256.4781,256.6078,51700.0
2013-06-10 09:30:00,258.14,258.6,255.0,255.0,19500.0,257.4455,257.9043,254.314,254.314,19500.0
2013-06-10 09:40:00,255.05,255.47,252.34,252.65,19600.0,254.3638,254.7827,251.6611,251.9703,19600.0
2013-06-10 09:50:00,252.84,252.86,251.37,252.67,16900.0,252.1598,252.1797,250.6937,251.9903,16900.0
2013-06-10 10:00:00,252.06,252.52,251.36,251.58,10700.0,251.3819,251.8407,250.6838,250.9032,10700.0
2013-06-10 10:10:00,251.43,252.0,250.54,251.88,12500.0,250.7536,251.3221,249.866,251.2024,12500.0
2013-06-10 10:20:00,252.0,254.0,251.85,254.0,24700.0,251.3221,253.3167,251.1725,253.3167,24700.0
2013-06-10 10:30:00,254.06,254.44,253.69,254.24,7800.0,253.3765,253.7555,253.0075,253.556,7800.0
2013-06-10 10:40:00,254.09,254.47,253.87,254.12,7600.0,253.4064,253.7854,253.187,253.4363,7600.0
2013-06-10 10:50:00,253.87,254.05,252.48,252.81,20800.0,253.187,253.3665,251.8008,252.1299,20800.0
2013-06-10 11:00:00,253.23,253.36,252.21,252.5,8300.0,252.5487,252.6784,251.5315,251.8207,8300.0
2013-06-10 11:10:00,252.36,252.53,250.79,250.94,19800.0,251.6811,251.8506,250.1153,250.2649,19800.0
2013-06-10 11:20:00,251.23,252.47,250.97,252.34,9900.0,250.5541,251.7908,250.2948,251.6611,9900.0
2013-06-10 11:30:00,252.13,252.44,251.76,252.04,10000.0,251.4517,251.7609,251.0827,251.3619,10000.0
2013-06-10 11:40:00,252.05,252.89,251.81,252.54,4700.0,251.3719,252.2097,251.1326,251.8606,4700.0
2013-06-10 11:50:00,252.52,252.56,251.75,252.03,12900.0,251.8407,251.8805,251.0727,251.352,12900.0
2013-06-10 12:00:00,251.86,252.35,251.76,252.0,9900.0,251.1824,251.6711,251.0827,251.3221,9900.0
2013-06-10 12:10:00,251.92,253.05,251.89,252.95,6700.0,251.2423,252.3692,251.2123,252.2695,6700.0
2013-06-10 12:20:00,253.11,253.37,252.41,252.41,8500.0,252.4291,252.6884,251.7309,251.7309,8500.0
2013-06-10 12:30:00,252.37,252.47,252.02,252.17,5400.0,251.6911,251.7908,251.342,251.4916,5400.0
2013-06-10 12:40:00,252.24,252.27,251.89,251.95,12200.0,251.5614,251.5913,251.2123,251.2722,12200.0
2013-06-10 12:50:00,251.94,252.17,251.31,251.94,15200.0,251.2622,251.4916,250.6339,251.2622,15200.0
2013-06-10 13:00:00,251.9,252.01,251.55,252.01,9000.0,251.2223,251.332,250.8733,251.332,9000.0
2013-06-10 13:10:00,252.03,252.18,251.42,251.42,3400.0,251.352,251.5016,250.7436,250.7436,3400.0
2013-06-10 13:20:00,251.46,251.55,251.01,251.15,10200.0,250.7835,250.8733,250.3347,250.4743,10200.0
2013-06-10 13:30:00,251.15,251.18,249.7,249.95,19800.0,250.4743,250.5043,249.0282,249.2776,19800.0
2013-06-10 13:40:00,249.77,250.8,249.76,250.57,32400.0,249.0981,250.1253,249.0881,249.8959,32400.0
2013-06-10 13:50:00,250.57,250.94,250.5,250.87,5200.0,249.8959,250.2649,249.8261,250.1951,5200.0
2013-06-10 14:00:00,250.71,250.97,250.35,250.92,10700.0,250.0355,250.2948,249.6765,250.245,10700.0
2013-06-10 14:10:00,250.6,251.24,250.15,251.2,29900.0,249.9258,250.5641,249.477,250.5242,29900.0
2013-06-10 14:20:00,251.19,251.92,251.0,251.64,8300.0,250.5142,251.2423,250.3247,250.963,8300.0
2013-06-10 14:30:00,251.72,252.12,251.72,252.04,7100.0,251.0428,251.4417,251.0428,251.3619,7100.0
2013-06-10 14:40:00,251.78,252.19,251.48,252.01,8200.0,251.1026,251.5115,250.8035,251.332,8200.0
2013-06-10 14:50:00,252.05,252.05,251.65,251.78,6900.0,251.3719,251.3719,250.973,251.1026,6900.0
2013-06-10 15:00:00,251.72,252.43,251.43,252.37,11900.0,251.0428,251.7509,250.7536,251.6911,11900.0
2013-06-10 15:10:00,252.41,252.41,251.5,251.94,10000.0,251.7309,251.7309,250.8234,251.2622,10000.0
2013-06-10 15:20:00,251.97,252.8,251.61,252.76,26900.0,251.2921,252.1199,250.9331,252.08,26900.0
2013-06-10 15:30:00,252.75,253.94,252.7,253.48,23600.0,252.07,253.2568,252.0202,252.7981,23600.0
2013-06-10 15:40:00,253.76,254.02,252.98,252.98,13900.0,253.0773,253.3366,252.2994,252.2994,13900.0
2013-06-10 15:50:00,253.11,253.48,252.59,252.83,40400.0,252.4291,252.7981,251.9105,252.1498,40400.0
2013-06-11 09:30:00,249.42,249.95,245.01,245.16,27400.0,248.749,249.2776,244.3509,244.5005,27400.0
2013-06-11 09:40:00,245.42,249.9,245.18,249.0,22500.0,244.7598,249.2277,244.5204,248.3301,22500.0
2013-06-11 09:50:00,249.0,249.89,248.0,248.18,7200.0,248.3301,249.2177,247.3328,247.5123,7200.0
2013-06-11 10:00:00,248.45,249.11,247.15,247.22,11800.0,247.7816,248.4398,246.4851,246.5549,11800.0
2013-06-11 10:10:00,247.15,247.28,245.65,247.02,8900.0,246.4851,246.6148,244.9891,246.3555,8900.0
2013-06-11 10:20:00,247.24,249.79,246.41,249.61,20700.0,246.5749,249.118,245.7471,248.9385,20700.0
2013-06-11 10:30:00,249.4,251.4,249.37,251.4,20000.0,248.729,250.7237,248.6991,250.7237,20000.0
2013-06-11 10:40:00,251.33,251.33,250.42,250.65,10100.0,250.6539,250.6539,249.7463,249.9757,10100.0
2013-06-11 10:50:00,250.74,250.75,249.64,250.57,9200.0,250.0654,250.0754,248.9684,249.8959,9200.0
2013-06-11 11:00:00,250.25,250.59,249.65,249.75,3800.0,249.5768,249.9158,248.9784,249.0781,3800.0
2013-06-11 11:10:00,249.99,251.22,249.89,250.83,4400.0,249.3175,250.5442,249.2177,250.1552,4400.0
2013-06-11 11:20:00,251.1,251.49,250.68,251.16,5000.0,250.4245,250.8134,250.0056,250.4843,5000.0
2013-06-11 11:30:00,251.66,252.01,251.01,251.57,5900.0,250.983,251.332,250.3347,250.8932,5900.0
2013-06-11 11:40:00,251.54,251.93,251.42,251.56,6900.0,250.8633,251.2522,250.7436,250.8832,6900.0
2013-06-11 11:50:00,251.86,251.86,251.44,251.63,7000.0,251.1824,251.1824,250.7636,250.953,7000.0
2013-06-11 12:00:00,251.61,252.18,251.37,251.77,5500.0,250.9331,251.5016,250.6937,251.0927,5500.0
2013-06-11 12:10:00,251.88,252.59,251.61,251.61,7700.0,251.2024,251.9105,250.9331,250.9331,7700.0
2013-06-11 12:20:00,251.62,253.0,251.61,253.0,8300.0,250.9431,252.3194,250.9331,252.3194,8300.0
2013-06-11 12:30:00,252.97,253.73,252.73,253.46,8600.0,252.2894,253.0474,252.0501,252.7781,8600.0
2013-06-11 12:40:00,253.46,253.87,253.24,253.72,6100.0,252.7781,253.187,252.5587,253.0374,6100.0
2013-06-11 12:50:00,253.71,253.99,253.43,253.77,5500.0,253.0275,253.3067,252.7482,253.0873,5500.0
2013-06-11 13:00:00,253.74,254.4,253.61,254.05,6600.0,253.0574,253.7156,252.9277,253.3665,6600.0
2013-06-11 13:10:00,253.97,254.35,253.33,253.53,8600.0,253.2868,253.6657,252.6485,252.8479,8600.0
2013-06-11 13:20:00,253.44,253.44,252.03,252.03,7500.0,252.7582,252.7582,251.352,251.352,7500.0
2013-06-11 13:30:00,251.88,252.03,250.06,250.59,14200.0,251.2024,251.352,249.3873,249.9158,14200.0
2013-06-11 13:40:00,250.63,250.95,250.22,250.72,5900.0,249.9557,250.2749,249.5468,250.0455,5900.0
2013-06-11 13:50:00,250.48,250.65,249.86,249.94,9500.0,249.8061,249.9757,249.1878,249.2676,9500.0
2013-06-11 14:00:00,250.15,250.15,249.59,250.07,11800.0,249.477,249.477,248.9185,249.3972,11800.0
2013-06-11 14:10:00,249.87,250.78,249.81,250.4,3200.0,249.1978,250.1053,249.1379,249.7264,3200.0
2013-06-11 14:20:00,250.55,250.88,249.94,250.3,3800.0,249.876,250.2051,249.2676,249.6266,3800.0
2013-06-11 14:30:00,250.36,251.45,249.94,251.14,14700.0,249.6865,250.7735,249.2676,250.4644,14700.0
2013-06-11 14:40:00,251.45,251.55,250.79,250.87,5400.0,250.7735,250.8733,250.1153,250.1951,5400.0
2013-06-11 14:50:00,250.9,252.33,250.78,252.27,4500.0,250.225,251.6512,250.1053,251.5913,4500.0
2013-06-11 15:00:00,252.26,252.8,251.94,252.64,7900.0,251.5814,252.1199,251.2622,251.9603,7900.0
2013-06-11 15:10:00,252.46,252.79,252.23,252.44,4700.0,251.7808,252.1099,251.5514,251.7609,4700.0
2013-06-11 15:20:00,252.43,252.43,250.94,250.98,9000.0,251.7509,251.7509,250.2649,250.3048,9000.0
2013-06-11 15:30:00,250.86,251.24,248.76,249.0,26500.0,250.1851,250.5641,248.0908,248.3301,26500.0
2013-06-11 15:40:00,249.14,249.4,248.05,248.57,14900.0,248.4697,248.729,247.3827,247.9013,14900.0
2013-06-11 15:50:00,248.63,249.94,248.62,248.69,33100.0,247.9611,249.2676,247.9511,248.021,33100.0
2013-06-12 09:30:00,251.75,253.32,250.59,252.09,21800.0,251.0727,252.6385,249.9158,251.4118,21800.0
2013-06-12 09:40:00,251.4,251.97,250.56,251.26,18800.0,250.7237,251.2921,249.8859,250.584,18800.0
2013-06-12 09:50:00,251.01,252.0,250.25,251.43,5900.0,250.3347,251.3221,249.5768,250.7536,5900.0
2013-06-12 10:00:00,251.4,251.64,250.02,250.5,9300.0,250.7237,250.963,249.3474,249.8261,9300.0
2013-06-12 10:10:00,250.05,250.05,247.78,247.78,10200.0,249.3773,249.3773,247.1134,247.1134,10200.0
2013-06-12 10:20:00,247.32,247.85,246.84,247.78,16300.0,246.6546,247.1832,246.1759,247.1134,16300.0
2013-06-12 10:30:00,247.86,248.93,246.19,246.6,7900.0,247.1932,248.2603,245.5277,245.9366,7900.0
2013-06-12 10:40:00,246.32,247.07,246.1,247.01,4200.0,245.6573,246.4053,245.4379,246.3455,4200.0
2013-06-12 10:50:00,247.18,247.18,246.0,246.48,11200.0,246.515,246.515,245.3382,245.8169,11200.0
2013-06-12 11:00:00,246.38,249.17,246.37,249.17,8400.0,245.7172,248.4997,245.7072,248.4997,8400.0
2013-06-12 11:10:00,248.74,248.74,247.35,248.22,4500.0,248.0708,248.0708,246.6846,247.5522,4500.0
2013-06-12 11:20:00,248.31,248.77,248.15,248.36,3800.0,247.642,248.1007,247.4824,247.6918,3800.0
2013-06-12 11:30:00,248.29,248.3,246.32,246.32,6100.0,247.622,247.632,245.6573,245.6573,6100.0
2013-06-12 11:40:00,246.4,247.02,245.57,246.12,15200.0,245.7371,246.3555,244.9094,245.4579,15200.0
2013-06-12 11:50:00,246.36,246.66,245.19,245.58,7000.0,245.6972,245.9964,244.5304,244.9193,7000.0
2013-06-12 12:00:00,245.17,245.9,244.2,245.09,11500.0,244.5104,245.2385,243.543,244.4306,11500.0
2013-06-12 12:10:00,244.36,244.42,242.0,242.27,17600.0,243.7026,243.7624,241.349,241.6182,17600.0
2013-06-12 12:20:00,242.52,243.29,242.31,243.02,4300.0,241.8676,242.6355,241.6581,242.3662,4300.0
2013-06-12 12:30:00,242.79,242.79,241.81,242.04,5600.0,242.1368,242.1368,241.1595,241.3888,5600.0
2013-06-12 12:40:00,242.03,242.12,240.24,241.76,21000.0,241.3789,241.4686,239.5937,241.1096,21000.0
2013-06-12 12:50:00,241.94,243.31,241.61,243.25,7600.0,241.2891,242.6554,240.96,242.5956,7600.0
2013-06-12 13:00:00,243.31,244.65,243.0,244.36,7900.0,242.6554,243.9918,242.3463,243.7026,7900.0
2013-06-12 13:10:00,244.36,244.8,244.09,244.73,9300.0,243.7026,244.1414,243.4333,244.0716,9300.0
2013-06-12 13:20:00,244.55,244.55,242.94,243.63,5100.0,243.8921,243.8921,242.2864,242.9746,5100.0
2013-06-12 13:30:00,243.68,243.73,243.08,243.08,2000.0,243.0244,243.0743,242.426,242.426,2000.0
2013-06-12 13:40:00,242.36,243.01,242.21,242.55,5000.0,241.708,242.3562,241.5584,241.8975,5000.0
2013-06-12 13:50:00,242.69,243.19,242.31,242.44,4700.0,242.0371,242.5358,241.6581,241.7878,4700.0
2013-06-12 14:00:00,242.59,242.78,242.0,242.5,3700.0,241.9374,242.1269,241.349,241.8476,3700.0
2013-06-12 14:10:00,242.45,242.45,240.8,241.22,11000.0,241.7977,241.7977,240.1522,240.5711,11000.0
2013-06-12 14:20:00,241.37,241.84,239.59,240.0,30700.0,240.7207,241.1894,238.9454,239.3543,30700.0
2013-06-12 14:30:00,239.8,240.37,239.22,239.91,14600.0,239.1549,239.7233,238.5764,239.2646,14600.0
2013-06-12 14:40:00,239.7,240.52,238.87,239.15,13500.0,239.0551,239.8729,238.2274,238.5066,13500.0
2013-06-12 14:50:00,238.85,239.54,238.4,238.97,18400.0,238.2074,238.8956,237.7586,238.3271,18400.0
2013-06-12 15:00:00,238.98,239.08,237.5,237.93,17700.0,238.3371,238.4368,236.8611,237.2899,17700.0
2013-06-12 15:10:00,238.13,238.52,237.31,237.45,10800.0,237.4894,237.8783,236.6716,236.8112,10800.0
2013-06-12 15:20:00,237.46,237.78,236.24,236.87,34900.0,236.8212,237.1403,235.6045,236.2328,34900.0
2013-06-12 15:30:00,237.23,238.64,237.0,238.22,26100.0,236.5918,237.998,236.3624,237.5791,26100.0
2013-06-12 15:40:00,238.09,238.1,237.22,237.6,53800.0,237.4495,237.4594,236.5818,236.9608,53800.0
2013-06-12 15:50:00,237.61,238.2,237.33,237.49,52600.0,236.9708,237.5592,236.6915,236.8511,52600.0
2013-06-13 09:30:00,237.84,238.2,236.28,236.57,40600.0,237.2001,237.5592,235.6443,235.9336,40600.0
2013-06-13 09:40:00,236.57,240.74,236.52,239.66,27300.0,235.9336,240.0923,235.8837,239.0153,27300.0
2013-06-13 09:50:00,239.88,240.53,237.96,240.53,16800.0,239.2347,239.8829,237.3198,239.8829,16800.0
2013-06-13 10:00:00,240.53,240.53,237.44,237.54,16300.0,239.8829,239.8829,236.8012,236.901,16300.0
2013-06-13 10:10:00,237.56,239.09,237.22,237.96,15900.0,236.9209,238.4468,236.5818,237.3198,15900.0
2013-06-13 10:20:00,237.86,241.49,237.66,240.4,9100.0,237.2201,240.8403,237.0206,239.7533,9100.0
2013-06-13 10:30:00,240.92,243.49,240.42,242.56,24300.0,240.2719,242.8349,239.7732,241.9074,24300.0
2013-06-13 10:40:00,242.51,244.46,242.38,244.04,16800.0,241.8576,243.8023,241.7279,243.3835,16800.0
2013-06-13 10:50:00,243.87,244.25,241.12,241.12,23200.0,243.2139,243.5929,240.4713,240.4713,23200.0
2013-06-13 11:00:00,241.33,242.13,240.4,240.69,11300.0,240.6808,241.4786,239.7533,240.0425,11300.0
2013-06-13 11:10:00,240.6,241.38,240.32,241.27,7600.0,239.9527,240.7306,239.6735,240.6209,7600.0
2013-06-13 11:20:00,241.4,242.35,241.39,242.23,14400.0,240.7506,241.698,240.7406,241.5783,14400.0
2013-06-13 11:30:00,242.1,242.69,241.87,242.06,12000.0,241.4487,242.0371,241.2193,241.4088,12000.0
2013-06-13 11:40:00,242.12,243.0,241.51,241.79,6100.0,241.4686,242.3463,240.8603,241.1395,6100.0
2013-06-13 11:50:00,241.78,242.61,241.67,242.58,4700.0,241.1295,241.9573,241.0198,241.9274,4700.0
2013-06-13 12:00:00,242.57,243.0,241.83,242.04,9800.0,241.9174,242.3463,241.1794,241.3888,9800.0
2013-06-13 12:10:00,242.42,242.56,241.85,241.85,5900.0,241.7678,241.9074,241.1994,241.1994,5900.0
2013-06-13 12:20:00,241.9,242.49,241.85,242.29,4800.0,241.2492,241.8376,241.1994,241.6382,4800.0
2013-06-13 12:30:00,242.12,242.46,241.49,241.53,20500.0,241.4686,241.8077,240.8403,240.8802,20500.0
2013-06-13 12:40:00,241.46,241.67,240.66,240.76,14700.0,240.8104,241.0198,240.0126,240.1123,14700.0
2013-06-13 12:50:00,240.8,242.01,240.77,241.38,10700.0,240.1522,241.3589,240.1223,240.7306,10700.0
2013-06-13 13:00:00,241.29,241.45,240.32,240.73,7800.0,240.6409,240.8004,239.6735,240.0824,7800.0
2013-06-13 13:10:00,240.74,240.74,240.28,240.44,5800.0,240.0923,240.0923,239.6336,239.7932,5800.0
2013-06-13 13:20:00,240.4,240.4,239.18,239.84,9100.0,239.7533,239.7533,238.5365,239.1948,9100.0
2013-06-13 13:30:00,239.9,240.57,239.57,239.57,4900.0,239.2546,239.9228,238.9255,238.9255,4900.0
2013-06-13 13:40:00,239.57,239.57,239.15,239.39,3700.0,238.9255,238.9255,238.5066,238.746,3700.0
2013-06-13 13:50:00,239.45,240.27,239.28,240.27,2500.0,238.8058,239.6236,238.6363,239.6236,2500.0
2013-06-13 14:00:00,240.34,241.25,240.34,240.97,15400.0,239.6934,240.601,239.6934,240.3217,15400.0
2013-06-13 14:10:00,240.96,241.88,240.69,241.88,3900.0,240.3118,241.2293,240.0425,241.2293,3900.0
2013-06-13 14:20:00,241.86,242.54,241.2,241.2,7800.0,241.2093,241.8875,240.5511,240.5511,7800.0
2013-06-13 14:30:00,241.3,241.76,240.87,240.87,6300.0,240.6508,241.1096,240.222,240.222,6300.0
2013-06-13 14:40:00,240.81,240.97,239.3,239.6,7700.0,240.1622,240.3217,238.6562,238.9554,7700.0
2013-06-13 14:50:00,239.4,240.18,239.25,240.17,4500.0,238.756,239.5339,238.6064,239.5239,4500.0
2013-06-13 15:00:00,240.35,240.99,240.14,240.26,11200.0,239.7034,240.3417,239.494,239.6136,11200.0
2013-06-13 15:10:00,240.26,240.93,239.95,240.61,11800.0,239.6136,240.2818,239.3045,239.9627,11800.0
2013-06-13 15:20:00,240.59,240.84,240.05,240.26,5400.0,239.9427,240.1921,239.4042,239.6136,5400.0
2013-06-13 15:30:00,240.14,240.36,239.68,240.18,6400.0,239.494,239.7134,239.0352,239.5339,6400.0
2013-06-13 15:40:00,240.55,240.72,239.96,239.96,29900.0,239.9029,240.0724,239.3144,239.3144,29900.0
2013-06-13 15:50:00,239.95,240.19,239.32,239.56,43500.0,239.3045,239.5438,238.6762,238.9155,43500.0
2013-06-14 09:30:00,238.57,240.75,238.2,238.56,22100.0,237.9282,240.1023,237.5592,237.9182,22100.0
2013-06-14 09:40:00,238.49,239.3,235.0,235.75,54600.0,237.8484,238.6562,234.3678,235.1158,54600.0
2013-06-14 09:50:00,235.55,235.97,234.15,234.15,16400.0,234.9163,235.3352,233.5201,233.5201,16400.0
2013-06-14 10:00:00,234.26,235.26,232.88,234.99,29300.0,233.6298,234.6271,232.2535,234.3578,29300.0
2013-06-14 10:10:00,234.6,236.29,234.05,235.45,21700.0,233.9689,235.6543,233.4203,234.8166,21700.0
2013-06-14 10:20:00,235.4,237.56,235.35,237.56,19700.0,234.7667,236.9209,234.7168,236.9209,19700.0
2013-06-14 10:30:00,237.64,238.5,236.71,237.26,14400.0,237.0007,237.8584,236.0732,236.6217,14400.0
2013-06-14 10:40:00,237.26,237.67,236.26,236.86,14500.0,236.6217,237.0306,235.6244,236.2228,14500.0
2013-06-14 10:50:00,236.87,236.87,235.16,235.37,7100.0,236.2328,236.2328,234.5274,234.7368,7100.0
2013-06-14 11:00:00,235.35,236.84,235.0,236.56,23300.0,234.7168,236.2028,234.3678,235.9236,23300.0
2013-06-14 11:10:00,236.54,236.68,236.09,236.41,12300.0,235.9036,236.0433,235.4549,235.774,12300.0
2013-06-14 11:20:00,236.21,237.37,236.2,236.98,6200.0,235.5745,236.7314,235.5646,236.3425,6200.0
2013-06-14 11:30:00,237.16,237.67,236.18,237.67,12100.0,236.522,237.0306,235.5446,237.0306,12100.0
2013-06-14 11:40:00,237.33,237.43,235.0,235.38,25700.0,236.6915,236.7912,234.3678,234.7468,25700.0
2013-06-14 11:50:00,236.04,236.48,235.39,236.45,14700.0,235.405,235.8438,234.7567,235.8139,14700.0
2013-06-14 12:00:00,236.5,237.34,236.02,237.34,24900.0,235.8638,236.7015,235.385,236.7015,24900.0
2013-06-14 12:10:00,237.31,238.65,236.7,238.43,13700.0,236.6716,238.008,236.0632,237.7886,13700.0
2013-06-14 12:20:00,238.65,241.38,238.65,241.38,32100.0,238.008,240.7306,238.008,240.7306,32100.0
2013-06-14 12:30:00,241.4,242.17,240.94,242.17,20000.0,240.7506,241.5185,240.2918,241.5185,20000.0
2013-06-14 12:40:00,242.21,242.48,241.22,241.4,19200.0,241.5584,241.8277,240.5711,240.7506,19200.0
2013-06-14 12:50:00,241.17,241.18,239.5,239.92,11200.0,240.5212,240.5312,238.8557,239.2746,11200.0
2013-06-14 13:00:00,239.9,240.04,239.48,240.04,7300.0,239.2546,239.3942,238.8357,239.3942,7300.0
2013-06-14 13:10:00,240.19,240.61,239.67,239.81,8300.0,239.5438,239.9627,239.0252,239.1648,8300.0
2013-06-14 13:20:00,239.79,240.22,239.11,239.65,17900.0,239.1449,239.5737,238.4667,239.0053,17900.0
2013-06-14 13:30:00,239.51,239.53,238.09,238.39,14600.0,238.8657,238.8856,237.4495,237.7487,14600.0
2013-06-14 13:40:00,238.21,238.75,238.2,238.24,6300.0,237.5692,238.1077,237.5592,237.5991,6300.0
2013-06-14 13:50:00,238.15,238.27,237.65,238.04,4800.0,237.5093,237.629,237.0107,237.3996,4800.0
2013-06-14 14:00:00,238.09,238.09,237.1,237.58,7300.0,237.4495,237.4495,236.4621,236.9408,7300.0
2013-06-14 14:10:00,237.58,237.78,237.36,237.5,2900.0,236.9408,237.1403,236.7214,236.8611,2900.0
2013-06-14 14:20:00,237.63,238.15,237.41,238.05,8500.0,236.9907,237.5093,236.7713,237.4096,8500.0
2013-06-14 14:30:00,237.98,238.41,237.82,238.13,8200.0,237.3398,237.7686,237.1802,237.4894,8200.0
2013-06-14 14:40:00,238.15,238.35,237.6,237.84,9300.0,237.5093,237.7088,236.9608,237.2001,9300.0
2013-06-14 14:50:00,237.97,238.16,237.49,237.63,4600.0,237.3298,237.5193,236.8511,236.9907,4600.0
2013-06-14 15:00:00,237.65,238.32,237.62,237.62,7400.0,237.0107,237.6789,236.9807,236.9807,7400.0
2013-06-14 15:10:00,237.88,238.38,237.75,238.14,9200.0,237.24,237.7387,237.1104,237.4993,9200.0
2013-06-14 15:20:00,238.17,238.53,237.58,237.59,8100.0,237.5293,237.8883,236.9408,236.9508,8100.0
2013-06-14 15:30:00,237.59,238.36,237.57,237.89,15300.0,236.9508,237.7187,236.9309,237.25,15300.0
2013-06-14 15:40:00,237.88,237.98,236.51,237.11,14400.0,237.24,237.3398,235.8737,236.4721,14400.0
2013-06-14 15:50:00,237.0,237.46,236.9,237.08,26600.0,236.3624,236.8212,236.2627,236.4422,26600.0
2013-06-17 09:30:00,238.2,240.45,238.2,239.0,36500.0,237.5592,239.8031,237.5592,238.357,36500.0
2013-06-17 09:40:00,238.92,240.38,236.65,237.99,27500.0,238.2772,239.7333,236.0133,237.3497,27500.0
2013-06-17 09:50:00,237.93,239.06,237.5,237.56,6000.0,237.2899,238.4169,236.8611,236.9209,6000.0
2013-06-17 10:00:00,237.95,240.72,237.54,239.85,20400.0,237.3099,240.0724,236.901,239.2047,20400.0
2013-06-17 10:10:00,239.48,240.47,239.47,239.48,11900.0,238.8357,239.8231,238.8258,238.8357,11900.0
2013-06-17 10:20:00,239.85,240.29,239.43,240.22,11200.0,239.2047,239.6436,238.7859,239.5737,11200.0
2013-06-17 10:30:00,240.22,241.05,238.95,238.95,8500.0,239.5737,240.4015,238.3072,238.3072,8500.0
2013-06-17 10:40:00,238.92,239.19,235.46,235.46,35000.0,238.2772,238.5465,234.8265,234.8265,35000.0
2013-06-17 10:50:00,235.49,236.93,234.72,236.93,11800.0,234.8565,236.2926,234.0885,236.2926,11800.0
2013-06-17 11:00:00,236.76,237.33,236.17,237.0,7500.0,236.1231,236.6915,235.5346,236.3624,7500.0
2013-06-17 11:10:00,237.09,237.59,236.02,236.31,14200.0,236.4522,236.9508,235.385,235.6743,14200.0
2013-06-17 11:20:00,236.2,236.27,235.63,235.87,4700.0,235.5646,235.6344,234.9961,235.2354,4700.0
2013-06-17 11:30:00,236.24,237.42,236.16,237.42,7100.0,235.6045,236.7813,235.5247,236.7813,7100.0
2013-06-17 11:40:00,237.55,237.92,236.31,236.31,9900.0,236.9109,237.2799,235.6743,235.6743,9900.0
2013-06-17 11:50:00,236.44,237.0,236.19,236.26,6700.0,235.8039,236.3624,235.5546,235.6244,6700.0
2013-06-17 12:00:00,236.12,236.31,235.73,236.31,5900.0,235.4848,235.6743,235.0958,235.6743,5900.0
2013-06-17 12:10:00,236.21,236.21,235.22,235.55,6900.0,235.5745,235.5745,234.5872,234.9163,6900.0
2013-06-17 12:20:00,235.37,235.76,234.88,234.88,6600.0,234.7368,235.1257,234.2481,234.2481,6600.0
2013-06-17 12:30:00,235.08,235.08,234.25,234.32,11000.0,234.4476,234.4476,233.6198,233.6896,11000.0
2013-06-17 12:40:00,234.24,234.81,233.55,233.97,16200.0,233.6098,234.1783,232.9217,233.3406,16200.0
2013-06-17 12:50:00,233.92,234.69,233.92,234.58,11700.0,233.2907,234.0586,233.2907,233.9489,11700.0
2013-06-17 13:00:00,234.82,234.88,234.19,234.66,13300.0,234.1883,234.2481,233.56,234.0287,13300.0
2013-06-17 13:10:00,234.56,234.72,234.3,234.54,8400.0,233.929,234.0885,233.6697,233.909,8400.0
2013-06-17 13:20:00,234.47,235.21,234.35,234.68,19900.0,233.8392,234.5772,233.7195,234.0486,19900.0
2013-06-17 13:30:00,234.65,235.15,234.41,234.7,9400.0,234.0187,234.5174,233.7794,234.0686,9400.0
2013-06-17 13:40:00,234.67,235.05,234.54,234.54,4000.0,234.0387,234.4177,233.909,233.909,4000.0
2013-06-17 13:50:00,234.41,234.82,234.11,234.59,4600.0,233.7794,234.1883,233.4802,233.9589,4600.0
2013-06-17 14:00:00,234.72,234.74,234.19,234.65,7700.0,234.0885,234.1085,233.56,234.0187,7700.0
2013-06-17 14:10:00,234.5,234.74,233.66,234.41,12600.0,233.8691,234.1085,233.0314,233.7794,12600.0
2013-06-17 14:20:00,234.46,234.5,233.34,233.68,8700.0,233.8292,233.8691,232.7123,233.0513,8700.0
2013-06-17 14:30:00,233.6,234.71,233.59,234.5,26900.0,232.9716,234.0786,232.9616,233.8691,26900.0
2013-06-17 14:40:00,234.49,234.79,233.48,233.48,15600.0,233.8592,234.1584,232.8519,232.8519,15600.0
2013-06-17 14:50:00,233.3,234.0,232.52,232.7,22900.0,232.6724,233.3705,231.8945,232.074,22900.0
2013-06-17 15:00:00,232.65,233.57,232.52,233.5,15200.0,232.0241,232.9416,231.8945,232.8718,15200.0
2013-06-17 15:10:00,233.57,233.57,232.52,232.93,10700.0,232.9416,232.9416,231.8945,232.3034,10700.0
2013-06-17 15:20:00,232.65,233.6,232.65,233.38,16900.0,232.0241,232.9716,232.0241,232.7521,16900.0
2013-06-17 15:30:00,233.33,234.62,233.16,234.25,26200.0,232.7023,233.9888,232.5327,233.6198,26200.0
2013-06-17 15:40:00,234.43,234.74,233.39,233.66,28000.0,233.7993,234.1085,232.7621,233.0314,28000.0
2013-06-17 15:50:00,233.61,233.61,232.51,232.73,86600.0,232.9815,232.9815,231.8845,232.1039,86600.0
2013-06-18 09:30:00,233.64,234.37,232.14,232.49,26800.0,233.0114,233.7395,231.5155,231.8645,26800.0
2013-06-18 09:40:00,232.58,232.77,230.51,232.15,21000.0,231.9543,232.1438,229.8899,231.5255,21000.0
2013-06-18 09:50:00,232.29,233.72,232.11,232.37,18600.0,231.6651,233.0912,231.4856,231.7449,18600.0
2013-06-18 10:00:00,232.49,233.8,231.75,233.58,12500.0,231.8645,233.171,231.1265,232.9516,12500.0
2013-06-18 10:10:00,233.78,233.78,232.44,233.44,11900.0,233.1511,233.1511,231.8147,232.812,11900.0
2013-06-18 10:20:00,233.2,233.41,232.25,232.8,13300.0,232.5726,232.7821,231.6252,232.1737,13300.0
2013-06-18 10:30:00,232.65,233.21,232.34,232.78,16500.0,232.0241,232.5826,231.7149,232.1538,16500.0
2013-06-18 10:40:00,232.8,233.81,232.54,233.53,30700.0,232.1737,233.181,231.9144,232.9017,30700.0
2013-06-18 10:50:00,233.38,235.81,233.38,235.58,21400.0,232.7521,235.1756,232.7521,234.9462,21400.0
2013-06-18 11:00:00,235.35,235.42,234.68,235.29,20600.0,234.7168,234.7867,234.0486,234.657,20600.0
2013-06-18 11:10:00,235.29,236.29,234.76,236.0,66700.0,234.657,235.6543,234.1284,235.3651,66700.0
2013-06-18 11:20:00,236.15,236.98,236.03,236.34,27900.0,235.5147,236.3425,235.395,235.7042,27900.0
2013-06-18 11:30:00,236.41,236.98,236.26,236.5,13400.0,235.774,236.3425,235.6244,235.8638,13400.0
2013-06-18 11:40:00,236.55,237.65,236.55,237.35,16800.0,235.9136,237.0107,235.9136,236.7115,16800.0
2013-06-18 11:50:00,237.39,240.25,237.12,239.76,73400.0,236.7514,239.6037,236.4821,239.115,73400.0
2013-06-18 12:00:00,239.6,239.6,238.04,239.31,15400.0,238.9554,238.9554,237.3996,238.6662,15400.0
2013-06-18 12:10:00,239.33,239.41,238.32,238.32,7600.0,238.6861,238.7659,237.6789,237.6789,7600.0
2013-06-18 12:20:00,238.19,239.2,237.89,239.11,8600.0,237.5492,238.5565,237.25,238.4667,8600.0
2013-06-18 12:30:00,239.11,241.56,238.93,241.42,60000.0,238.4667,240.9101,238.2872,240.7705,60000.0
2013-06-18 12:40:00,241.23,241.95,241.0,241.56,16300.0,240.581,241.2991,240.3516,240.9101,16300.0
2013-06-18 12:50:00,241.32,242.45,241.0,241.66,20500.0,240.6708,241.7977,240.3516,241.0099,20500.0
2013-06-18 13:00:00,241.73,242.3,241.57,242.04,15800.0,241.0797,241.6481,240.9201,241.3888,15800.0
2013-06-18 13:10:00,242.04,242.8,241.87,242.3,18100.0,241.3888,242.1468,241.2193,241.6481,18100.0
2013-06-18 13:20:00,242.3,242.8,241.98,242.29,14500.0,241.6481,242.1468,241.329,241.6382,14500.0
2013-06-18 13:30:00,242.34,242.5,241.89,242.28,4900.0,241.688,241.8476,241.2393,241.6282,4900.0
2013-06-18 13:40:00,242.28,242.28,241.9,241.92,5100.0,241.6282,241.6282,241.2492,241.2692,5100.0
2013-06-18 13:50:00,241.92,242.38,241.88,242.36,9100.0,241.2692,241.7279,241.2293,241.708,9100.0
2013-06-18 14:00:00,242.33,242.86,242.04,242.34,16200.0,241.6781,242.2066,241.3888,241.688,16200.0
2013-06-18 14:10:00,242.23,242.45,241.77,242.12,5800.0,241.5783,241.7977,241.1196,241.4686,5800.0
2013-06-18 14:20:00,242.0,242.08,241.32,241.9,6400.0,241.349,241.4287,240.6708,241.2492,6400.0
2013-06-18 14:30:00,241.94,242.49,241.91,242.15,5900.0,241.2891,241.8376,241.2592,241.4986,5900.0
2013-06-18 14:40:00,241.98,242.88,241.98,242.54,13300.0,241.329,242.2266,241.329,241.8875,13300.0
2013-06-18 14:50:00,242.5,242.68,242.06,242.39,11100.0,241.8476,242.0271,241.4088,241.7379,11100.0
2013-06-18 15:00:00,242.35,243.95,242.27,243.72,25000.0,241.698,243.2937,241.6182,243.0643,25000.0
2013-06-18 15:10:00,243.71,244.0,243.16,243.94,21200.0,243.0544,243.3436,242.5058,243.2837,21200.0
2013-06-18 15:20:00,243.99,244.26,243.61,244.15,23100.0,243.3336,243.6029,242.9546,243.4932,23100.0
2013-06-18 15:30:00,243.95,244.09,243.18,243.18,25700.0,243.2937,243.4333,242.5258,242.5258,25700.0
2013-06-18 15:40:00,243.21,243.58,242.38,242.38,26400.0,242.5557,242.9247,241.7279,241.7279,26400.0
2013-06-18 15:50:00,242.51,243.0,242.47,242.72,66600.0,241.8576,242.3463,241.8177,242.067,66600.0
2013-06-19 09:30:00,243.38,244.7,239.02,239.13,15600.0,242.7252,244.0417,238.377,238.4867,15600.0
2013-06-19 09:40:00,238.76,241.52,237.86,240.24,30100.0,238.1177,240.8702,237.2201,239.5937,30100.0
2013-06-19 09:50:00,240.05,240.46,238.69,239.5,16600.0,239.4042,239.8131,238.0479,238.8557,16600.0
2013-06-19 10:00:00,239.31,239.97,238.5,239.55,16400.0,238.6662,239.3244,237.8584,238.9055,16400.0
2013-06-19 10:10:00,239.64,239.88,238.26,239.25,12500.0,238.9953,239.2347,237.619,238.6064,12500.0
2013-06-19 10:20:00,239.28,239.52,238.0,238.14,25900.0,238.6363,238.8756,237.3597,237.4993,25900.0
2013-06-19 10:30:00,238.06,238.06,236.45,236.66,15800.0,237.4196,237.4196,235.8139,236.0233,15800.0
2013-06-19 10:40:00,236.65,237.97,235.47,236.39,33300.0,236.0133,237.3298,234.8365,235.754,33300.0
2013-06-19 10:50:00,236.66,238.46,236.41,238.23,16400.0,236.0233,237.8185,235.774,237.5891,16400.0
2013-06-19 11:00:00,238.46,239.1,238.28,238.96,15700.0,237.8185,238.4568,237.639,238.3171,15700.0
2013-06-19 11:10:00,238.82,239.1,238.44,238.75,14600.0,238.1775,238.4568,237.7985,238.1077,14600.0
2013-06-19 11:20:00,238.64,238.83,238.47,238.59,15200.0,237.998,238.1875,237.8285,237.9481,15200.0
2013-06-19 11:30:00,238.38,239.69,238.38,238.92,18700.0,237.7387,239.0452,237.7387,238.2772,18700.0
2013-06-19 11:40:00,238.77,238.77,238.24,238.47,8500.0,238.1276,238.1276,237.5991,237.8285,8500.0
2013-06-19 11:50:00,238.3,239.06,238.3,238.51,10600.0,237.6589,238.4169,237.6589,237.8683,10600.0
2013-06-19 12:00:00,238.4,238.85,238.15,238.56,19900.0,237.7586,238.2074,237.5093,237.9182,19900.0
2013-06-19 12:10:00,238.75,239.02,238.2,238.37,5300.0,238.1077,238.377,237.5592,237.7287,5300.0
2013-06-19 12:20:00,238.3,238.42,237.5,237.77,9500.0,237.6589,237.7786,236.8611,237.1303,9500.0
2013-06-19 12:30:00,237.66,237.82,237.17,237.53,4700.0,237.0206,237.1802,236.5319,236.891,4700.0
2013-06-19 12:40:00,237.32,237.32,236.68,236.92,1800.0,236.6815,236.6815,236.0433,236.2826,1800.0
2013-06-19 12:50:00,236.69,236.94,236.01,236.01,9800.0,236.0532,236.3026,235.3751,235.3751,9800.0
2013-06-19 13:00:00,236.03,236.41,235.91,236.41,5700.0,235.395,235.774,235.2753,235.774,5700.0
2013-06-19 13:10:00,236.58,236.85,236.05,236.14,2800.0,235.9435,236.2128,235.415,235.5047,2800.0
2013-06-19 13:20:00,236.31,236.8,235.83,236.19,5500.0,235.6743,236.1629,235.1956,235.5546,5500.0
2013-06-19 13:30:00,236.22,236.56,235.78,236.0,5400.0,235.5845,235.9236,235.1457,235.3651,5400.0
2013-06-19 13:40:00,235.93,236.26,235.64,235.67,4700.0,235.2953,235.6244,235.0061,235.036,4700.0
2013-06-19 13:50:00,235.94,236.19,235.31,235.65,8500.0,235.3053,235.5546,234.677,235.016,8500.0
2013-06-19 14:00:00,235.84,236.85,233.42,234.55,28600.0,235.2055,236.2128,232.792,233.919,28600.0
2013-06-19 14:10:00,234.65,236.23,234.28,235.87,13200.0,234.0187,235.5945,233.6497,235.2354,13200.0
2013-06-19 14:20:00,235.77,235.94,234.53,235.15,11800.0,235.1357,235.3053,233.8991,234.5174,11800.0
2013-06-19 14:30:00,235.14,235.57,233.92,235.52,10900.0,234.5074,234.9363,233.2907,234.8864,10900.0
2013-06-19 14:40:00,235.4,235.81,234.29,234.39,8000.0,234.7667,235.1756,233.6597,233.7594,8000.0
2013-06-19 14:50:00,234.27,234.48,232.35,232.65,23500.0,233.6398,233.8492,231.7249,232.0241,23500.0
2013-06-19 15:00:00,232.65,234.23,232.26,233.68,16100.0,232.0241,233.5999,231.6352,233.0513,16100.0
2013-06-19 15:10:00,233.91,234.24,232.86,233.71,24800.0,233.2807,233.6098,232.2335,233.0813,24800.0
2013-06-19 15:20:00,233.73,235.42,233.71,235.1,16800.0,233.1012,234.7867,233.0813,234.4675,16800.0
2013-06-19 15:30:00,235.17,235.27,233.84,233.95,23700.0,234.5373,234.6371,233.2109,233.3206,23700.0
2013-06-19 15:40:00,233.95,234.1,232.0,232.59,36500.0,233.3206,233.4702,231.3759,231.9643,36500.0
2013-06-19 15:50:00,232.59,232.6,231.29,231.44,81300.0,231.9643,231.9742,230.6678,230.8174,81300.0
2013-06-20 09:30:00,228.01,228.3,222.19,223.69,53400.0,227.3966,227.6858,221.5922,223.0882,53400.0
2013-06-20 09:40:00,223.67,225.13,222.01,224.4,44600.0,223.0683,224.5243,221.4127,223.7963,44600.0
2013-06-20 09:50:00,224.65,226.3,224.56,225.65,15200.0,224.0456,225.6912,223.9559,225.0429,15200.0
2013-06-20 10:00:00,225.89,226.11,224.19,225.5,25500.0,225.2823,225.5017,223.5869,224.8933,25500.0
2013-06-20 10:10:00,225.51,226.25,224.26,224.59,21100.0,224.9033,225.6413,223.6567,223.9858,21100.0
2013-06-20 10:20:00,224.37,224.37,222.05,222.52,26700.0,223.7664,223.7664,221.4526,221.9214,26700.0
2013-06-20 10:30:00,222.31,222.54,220.4,221.58,31300.0,221.7119,221.9413,219.8071,220.9839,31300.0
2013-06-20 10:40:00,221.79,222.41,221.11,222.1,21400.0,221.1933,221.8117,220.5152,221.5025,21400.0
2013-06-20 10:50:00,222.11,222.16,220.62,221.02,26200.0,221.5125,221.5623,220.0265,220.4254,26200.0
2013-06-20 11:00:00,221.16,221.46,219.65,219.65,46100.0,220.565,220.8642,219.0591,219.0591,46100.0
2013-06-20 11:10:00,219.73,221.28,219.23,219.81,29500.0,219.1389,220.6847,218.6402,219.2187,29500.0
2013-06-20 11:20:00,219.55,220.6,219.53,220.6,25000.0,218.9594,220.0065,218.9394,220.0065,25000.0
2013-06-20 11:30:00,220.41,221.48,219.9,221.14,16800.0,219.817,220.8842,219.3084,220.5451,16800.0
2013-06-20 11:40:00,220.96,220.96,219.12,219.62,13400.0,220.3656,220.3656,218.5305,219.0292,13400.0
2013-06-20 11:50:00,219.46,220.65,219.46,220.48,13500.0,218.8696,220.0564,218.8696,219.8868,13500.0
2013-06-20 12:00:00,220.72,223.0,220.72,222.11,38200.0,220.1262,222.4001,220.1262,221.5125,38200.0
2013-06-20 12:10:00,222.27,223.22,222.27,222.82,29000.0,221.672,222.6195,221.672,222.2206,29000.0
2013-06-20 12:20:00,222.73,224.26,222.58,223.75,16800.0,222.1308,223.6567,221.9812,223.1481,16800.0
2013-06-20 12:30:00,223.7,224.5,223.56,223.56,13500.0,223.0982,223.896,222.9586,222.9586,13500.0
2013-06-20 12:40:00,223.6,223.71,222.79,222.98,9400.0,222.9985,223.1082,222.1906,222.3801,9400.0
2013-06-20 12:50:00,222.98,223.11,222.37,222.79,10300.0,222.3801,222.5098,221.7718,222.1906,10300.0
2013-06-20 13:00:00,222.69,223.86,222.46,223.76,11700.0,222.0909,223.2578,221.8615,223.158,11700.0
2013-06-20 13:10:00,223.88,224.2,222.53,222.53,10000.0,223.2777,223.5968,221.9313,221.9313,10000.0
2013-06-20 13:20:00,222.62,222.92,222.25,222.78,9900.0,222.0211,222.3203,221.6521,222.1807,9900.0
2013-06-20 13:30:00,222.75,223.94,222.75,223.85,14300.0,222.1507,223.3375,222.1507,223.2478,14300.0
2013-06-20 13:40:00,223.94,224.59,223.53,224.59,20400.0,223.3375,223.9858,222.9286,223.9858,20400.0
2013-06-20 13:50:00,224.59,224.91,224.0,224.16,21000.0,223.9858,224.3049,223.3974,223.5569,21000.0
2013-06-20 14:00:00,224.15,224.91,223.71,224.06,15200.0,223.547,224.3049,223.1082,223.4572,15200.0
2013-06-20 14:10:00,223.82,223.82,222.84,223.29,8300.0,223.2179,223.2179,222.2405,222.6893,8300.0
2013-06-20 14:20:00,223.09,223.11,221.31,221.65,15200.0,222.4898,222.5098,220.7146,221.0537,15200.0
2013-06-20 14:30:00,221.68,222.22,221.39,221.41,9000.0,221.0836,221.6222,220.7944,220.8143,9000.0
2013-06-20 14:40:00,221.6,222.13,221.15,221.46,12100.0,221.0038,221.5324,220.555,220.8642,12100.0
2013-06-20 14:50:00,221.06,221.16,220.11,221.05,14700.0,220.4653,220.565,219.5178,220.4553,14700.0
2013-06-20 15:00:00,221.06,221.46,220.75,221.14,12900.0,220.4653,220.8642,220.1561,220.5451,12900.0
2013-06-20 15:10:00,221.01,221.03,220.17,220.18,20000.0,220.4154,220.4354,219.5777,219.5877,20000.0
2013-06-20 15:20:00,220.1,220.37,218.74,219.39,39400.0,219.5079,219.7771,218.1515,218.7998,39400.0
2013-06-20 15:30:00,219.38,220.01,218.43,218.62,32800.0,218.7898,219.4181,217.8424,218.0319,32800.0
2013-06-20 15:40:00,218.41,220.0,218.28,219.93,43600.0,217.8224,219.4081,217.6928,219.3383,43600.0
2013-06-20 15:50:00,219.91,221.17,219.5,219.61,79400.0,219.3184,220.575,218.9095,219.0192,79400.0
2013-06-21 09:30:00,220.95,226.0,219.85,224.34,277300.0,220.3556,225.392,219.2585,223.7365,277300.0
2013-06-21 09:40:00,224.11,225.3,223.3,225.3,46300.0,223.5071,224.6939,222.6993,224.6939,46300.0
2013-06-21 09:50:00,225.23,225.23,223.56,223.57,49500.0,224.6241,224.6241,222.9586,222.9685,49500.0
2013-06-21 10:00:00,223.98,224.61,223.33,224.18,39000.0,223.3774,224.0057,222.7292,223.5769,39000.0
2013-06-21 10:10:00,223.93,224.12,221.62,221.8,46500.0,223.3276,223.5171,221.0238,221.2033,46500.0
2013-06-21 10:20:00,221.77,222.37,220.42,220.42,87600.0,221.1734,221.7718,219.827,219.827,87600.0
2013-06-21 10:30:00,220.45,220.61,218.4,218.89,61800.0,219.8569,220.0165,217.8124,218.3011,61800.0
2013-06-21 10:40:00,218.9,219.0,216.67,217.26,37300.0,218.3111,218.4108,216.0871,216.6755,37300.0
2013-06-21 10:50:00,217.43,218.96,217.3,217.89,25800.0,216.8451,218.3709,216.7154,217.3038,25800.0
2013-06-21 11:00:00,217.89,218.88,216.0,216.01,20300.0,217.3038,218.2912,215.4189,215.4289,20300.0
2013-06-21 11:10:00,216.02,216.36,214.65,215.73,33300.0,215.4388,215.7779,214.0725,215.1496,33300.0
2013-06-21 11:20:00,215.72,215.72,213.67,213.95,15800.0,215.1397,215.1397,213.0952,213.3744,15800.0
2013-06-21 11:30:00,213.75,214.06,212.82,213.19,47500.0,213.175,213.4841,212.2475,212.6165,47500.0
2013-06-21 11:40:00,213.02,214.48,212.88,214.07,21200.0,212.4469,213.903,212.3073,213.4941,21200.0
2013-06-21 11:50:00,214.07,215.23,213.18,214.71,19500.0,213.4941,214.651,212.6065,214.1324,19500.0
2013-06-21 12:00:00,214.92,215.63,214.56,215.0,21800.0,214.3418,215.0499,213.9828,214.4216,21800.0
2013-06-21 12:10:00,215.35,216.39,215.06,215.47,20700.0,214.7707,215.8079,214.4814,214.8903,20700.0
2013-06-21 12:20:00,215.47,215.51,214.31,215.38,12200.0,214.8903,214.9302,213.7334,214.8006,12200.0
2013-06-21 12:30:00,215.5,215.6,214.77,214.77,13100.0,214.9202,215.02,214.1922,214.1922,13100.0
2013-06-21 12:40:00,215.04,216.61,214.79,216.2,28000.0,214.4615,216.0273,214.2122,215.6184,28000.0
2013-06-21 12:50:00,216.4,216.98,215.98,216.76,24300.0,215.8178,216.3963,215.399,216.1769,24300.0
2013-06-21 13:00:00,216.91,217.08,216.29,216.77,23000.0,216.3265,216.496,215.7081,216.1868,23000.0
2013-06-21 13:10:00,216.81,217.63,216.3,217.14,26800.0,216.2267,217.0445,215.7181,216.5558,26800.0
2013-06-21 13:20:00,217.02,217.13,215.08,216.18,18500.0,216.4362,216.5459,214.5014,215.5984,18500.0
2013-06-21 13:30:00,216.06,216.7,215.83,216.09,13000.0,215.4787,216.117,215.2494,215.5087,13000.0
2013-06-21 13:40:00,216.23,216.9,215.98,216.56,34800.0,215.6483,216.3165,215.399,215.9774,34800.0
2013-06-21 13:50:00,216.43,217.08,215.63,216.11,25000.0,215.8477,216.496,215.0499,215.5286,25000.0
2013-06-21 14:00:00,216.13,216.38,214.68,215.12,18200.0,215.5486,215.7979,214.1025,214.5413,18200.0
2013-06-21 14:10:00,215.31,216.57,215.31,216.56,15000.0,214.7308,215.9874,214.7308,215.9774,15000.0
2013-06-21 14:20:00,216.67,216.67,215.47,216.03,28200.0,216.0871,216.0871,214.8903,215.4488,28200.0
2013-06-21 14:30:00,215.92,216.52,215.53,216.0,11100.0,215.3391,215.9375,214.9502,215.4189,11100.0
2013-06-21 14:40:00,215.92,217.27,215.83,215.87,26400.0,215.3391,216.6855,215.2494,215.2893,26400.0
2013-06-21 14:50:00,215.96,216.77,215.51,216.77,41500.0,215.379,216.1868,214.9302,216.1868,41500.0
2013-06-21 15:00:00,216.86,216.86,215.82,216.53,29000.0,216.2766,216.2766,215.2394,215.9475,29000.0
2013-06-21 15:10:00,216.54,217.89,216.46,217.72,47900.0,215.9574,217.3038,215.8777,217.1343,47900.0
2013-06-21 15:20:00,217.52,218.46,216.6,216.95,50000.0,216.9348,217.8723,216.0173,216.3663,50000.0
2013-06-21 15:30:00,216.98,217.17,215.46,215.66,67800.0,216.3963,216.5858,214.8804,215.0798,67800.0
2013-06-21 15:40:00,215.64,215.88,214.18,214.77,99600.0,215.0599,215.2992,213.6038,214.1922,99600.0
2013-06-21 15:50:00,214.83,216.2,214.05,215.47,349900.0,214.252,215.6184,213.4741,214.8903,349900.0
2013-06-24 09:30:00,212.9,213.0,206.77,207.2,70600.0,212.3272,212.427,206.2137,206.6426,70600.0
2013-06-24 09:40:00,207.48,210.49,206.3,209.95,53800.0,206.9218,209.9237,205.745,209.3852,53800.0
2013-06-24 09:50:00,209.9,209.9,207.63,208.86,40600.0,209.3353,209.3353,207.0714,208.2981,40600.0
2013-06-24 10:00:00,208.68,210.65,208.49,210.2,45600.0,208.1186,210.0833,207.9291,209.6345,45600.0
2013-06-24 10:10:00,210.14,214.02,210.14,213.46,57400.0,209.5747,213.4442,209.5747,212.8857,57400.0
2013-06-24 10:20:00,213.5,215.0,212.25,214.55,35500.0,212.9256,214.4216,211.679,213.9728,35500.0
2013-06-24 10:30:00,214.2,217.04,213.82,216.8,72600.0,213.6237,216.4561,213.2448,216.2168,72600.0
2013-06-24 10:40:00,216.93,219.07,216.41,218.71,60100.0,216.3464,218.4806,215.8278,218.1216,60100.0
2013-06-24 10:50:00,218.71,218.8,217.34,217.34,59600.0,218.1216,218.2114,216.7553,216.7553,59600.0
2013-06-24 11:00:00,217.33,218.0,216.04,216.21,38000.0,216.7453,217.4135,215.4588,215.6283,38000.0
2013-06-24 11:10:00,216.33,217.59,214.93,215.0,33000.0,215.748,217.0046,214.3518,214.4216,33000.0
2013-06-24 11:20:00,214.76,217.64,213.93,216.65,34300.0,214.1822,217.0545,213.3545,216.0672,34300.0
2013-06-24 11:30:00,216.62,218.37,216.62,218.23,15800.0,216.0372,217.7825,216.0372,217.6429,15800.0
2013-06-24 11:40:00,218.07,219.0,217.2,219.0,21000.0,217.4833,218.4108,216.6157,218.4108,21000.0
2013-06-24 11:50:00,219.0,220.79,218.73,219.74,33200.0,218.4108,220.196,218.1416,219.1488,33200.0
2013-06-24 12:00:00,219.64,219.94,215.77,216.24,24000.0,219.0491,219.3483,215.1895,215.6583,24000.0
2013-06-24 12:10:00,216.31,216.45,215.32,215.45,16600.0,215.7281,215.8677,214.7407,214.8704,16600.0
2013-06-24 12:20:00,215.49,216.48,215.05,216.46,16700.0,214.9103,215.8976,214.4715,215.8777,16700.0
2013-06-24 12:30:00,216.89,218.0,216.5,216.82,26100.0,216.3065,217.4135,215.9176,216.2367,26100.0
2013-06-24 12:40:00,216.72,218.19,216.47,217.5,19700.0,216.137,217.603,215.8876,216.9149,19700.0
2013-06-24 12:50:00,217.5,218.19,217.15,218.15,29600.0,216.9149,217.603,216.5658,217.5631,29600.0
2013-06-24 13:00:00,217.99,218.6,216.6,216.89,84600.0,217.4035,218.0119,216.0173,216.3065,84600.0
2013-06-24 13:10:00,216.99,218.0,216.56,217.66,26600.0,216.4062,217.4135,215.9774,217.0744,26600.0
2013-06-24 13:20:00,217.96,219.14,217.09,217.59,62500.0,217.3736,218.5505,216.506,217.0046,62500.0
2013-06-24 13:30:00,217.65,218.05,216.89,217.86,28100.0,217.0645,217.4634,216.3065,217.2739,28100.0
2013-06-24 13:40:00,218.11,219.61,218.0,219.26,16700.0,217.5232,219.0192,217.4135,218.6701,16700.0
2013-06-24 13:50:00,219.26,219.37,218.17,218.92,13100.0,218.6701,218.7798,217.5831,218.331,13100.0
2013-06-24 14:00:00,218.96,221.11,218.7,220.77,27500.0,218.3709,220.5152,218.1116,220.1761,27500.0
2013-06-24 14:10:00,220.75,220.77,219.76,220.18,19400.0,220.1561,220.1761,219.1688,219.5877,19400.0
2013-06-24 14:20:00,220.18,221.61,219.64,221.3,22900.0,219.5877,221.0138,219.0491,220.7046,22900.0
2013-06-24 14:30:00,221.18,223.0,221.14,222.85,58800.0,220.585,222.4001,220.5451,222.2505,58800.0
2013-06-24 14:40:00,222.84,224.09,221.74,223.68,58600.0,222.2405,223.4871,221.1435,223.0782,58600.0
2013-06-24 14:50:00,223.84,224.07,221.68,222.75,51100.0,223.2378,223.4672,221.0836,222.1507,51100.0
2013-06-24 15:00:00,222.46,223.36,222.04,222.52,25200.0,221.8615,222.7591,221.4427,221.9214,25200.0
2013-06-24 15:10:00,222.62,223.4,221.96,222.16,26800.0,222.0211,222.799,221.3629,221.5623,26800.0
2013-06-24 15:20:00,222.05,222.14,220.27,220.27,30200.0,221.4526,221.5424,219.6774,219.6774,30200.0
2013-06-24 15:30:00,220.41,222.0,220.34,221.61,27100.0,219.817,221.4028,219.7472,221.0138,27100.0
2013-06-24 15:40:00,221.43,221.43,219.2,219.56,35300.0,220.8343,220.8343,218.6103,218.9693,35300.0
2013-06-24 15:50:00,219.58,220.14,217.97,218.38,91100.0,218.9893,219.5478,217.3836,217.7925,91100.0
2013-06-25 09:30:00,220.95,223.34,219.66,221.99,39100.0,220.3556,222.7392,219.0691,221.3928,39100.0
2013-06-25 09:40:00,221.98,225.2,221.34,222.98,42900.0,221.3828,224.5942,220.7445,222.3801,42900.0
2013-06-25 09:50:00,222.9,223.93,221.59,222.46,16800.0,222.3003,223.3276,220.9939,221.8615,16800.0
2013-06-25 10:00:00,222.04,222.05,220.29,220.69,15100.0,221.4427,221.4526,219.6974,220.0963,15100.0
2013-06-25 10:10:00,220.79,222.17,218.83,218.83,58900.0,220.196,221.5723,218.2413,218.2413,58900.0
2013-06-25 10:20:00,218.75,220.83,218.52,220.81,27200.0,218.1615,220.2359,217.9321,220.216,27200.0
2013-06-25 10:30:00,220.82,220.82,218.47,219.76,8700.0,220.2259,220.2259,217.8823,219.1688,8700.0
2013-06-25 10:40:00,219.68,221.5,219.56,221.29,29300.0,219.089,220.9041,218.9693,220.6947,29300.0
2013-06-25 10:50:00,221.29,221.85,220.37,220.66,18900.0,220.6947,221.2532,219.7771,220.0664,18900.0
2013-06-25 11:00:00,220.84,222.01,220.47,221.65,5000.0,220.2459,221.4127,219.8769,221.0537,5000.0
2013-06-25 11:10:00,222.01,222.01,220.56,220.56,7200.0,221.4127,221.4127,219.9666,219.9666,7200.0
2013-06-25 11:20:00,220.57,221.15,220.51,220.64,6500.0,219.9766,220.555,219.9168,220.0464,6500.0
2013-06-25 11:30:00,220.88,222.42,220.56,222.14,17600.0,220.2858,221.8216,219.9666,221.5424,17600.0
2013-06-25 11:40:00,222.04,223.32,221.95,222.65,27700.0,221.4427,222.7192,221.3529,222.051,27700.0
2013-06-25 11:50:00,222.65,223.25,222.53,222.81,19000.0,222.051,222.6494,221.9313,222.2106,19000.0
2013-06-25 12:00:00,222.99,223.48,222.26,223.42,13000.0,222.3901,222.8788,221.6621,222.8189,13000.0
2013-06-25 12:10:00,223.48,223.69,222.85,223.49,13100.0,222.8788,223.0882,222.2505,222.8888,13100.0
2013-06-25 12:20:00,223.44,223.52,222.75,223.44,9800.0,222.8389,222.9187,222.1507,222.8389,9800.0
2013-06-25 12:30:00,223.53,223.62,222.6,223.24,9800.0,222.9286,223.0184,222.0011,222.6394,9800.0
2013-06-25 12:40:00,222.98,223.02,222.03,222.16,19700.0,222.3801,222.42,221.4327,221.5623,19700.0
2013-06-25 12:50:00,222.18,222.52,221.07,221.23,7300.0,221.5823,221.9214,220.4753,220.6348,7300.0
2013-06-25 13:00:00,221.16,221.45,220.25,220.25,9900.0,220.565,220.8542,219.6575,219.6575,9900.0
2013-06-25 13:10:00,220.09,220.43,219.84,220.38,19600.0,219.4979,219.837,219.2486,219.7871,19600.0
2013-06-25 13:20:00,220.21,220.78,219.96,220.55,6700.0,219.6176,220.186,219.3682,219.9567,6700.0
2013-06-25 13:30:00,220.5,220.79,220.03,220.55,69700.0,219.9068,220.196,219.4381,219.9567,69700.0
2013-06-25 13:40:00,220.48,220.88,220.0,220.88,22400.0,219.8868,220.2858,219.4081,220.2858,22400.0
2013-06-25 13:50:00,220.56,220.56,219.5,219.76,66400.0,219.9666,219.9666,218.9095,219.1688,66400.0
2013-06-25 14:00:00,219.84,219.91,218.36,218.68,8800.0,219.2486,219.3184,217.7726,218.0917,8800.0
2013-06-25 14:10:00,218.76,219.82,218.76,219.55,34200.0,218.1715,219.2286,218.1715,218.9594,34200.0
2013-06-25 14:20:00,219.54,220.03,219.38,219.85,12600.0,218.9494,219.4381,218.7898,219.2585,12600.0
2013-06-25 14:30:00,219.87,220.23,219.59,220.02,22000.0,219.2785,219.6375,218.9992,219.4281,22000.0
2013-06-25 14:40:00,220.16,220.33,219.46,219.75,6100.0,219.5677,219.7373,218.8696,219.1588,6100.0
2013-06-25 14:50:00,219.81,220.09,219.62,219.74,3800.0,219.2187,219.4979,219.0292,219.1488,3800.0
2013-06-25 15:00:00,219.75,220.32,219.66,219.84,35400.0,219.1588,219.7273,219.0691,219.2486,35400.0
2013-06-25 15:10:00,220.04,220.13,219.68,219.9,11300.0,219.448,219.5378,219.089,219.3084,11300.0
2013-06-25 15:20:00,219.85,220.69,219.85,220.52,12800.0,219.2585,220.0963,219.2585,219.9267,12800.0
2013-06-25 15:30:00,220.45,221.12,220.14,220.88,14000.0,219.8569,220.5251,219.5478,220.2858,14000.0
2013-06-25 15:40:00,220.87,221.43,220.41,220.52,23500.0,220.2758,220.8343,219.817,219.9267,23500.0
2013-06-25 15:50:00,220.41,220.91,219.99,220.26,43300.0,219.817,220.3157,219.3982,219.6674,43300.0
2013-06-26 09:30:00,222.76,224.44,221.53,222.81,26600.0,222.1607,223.8362,220.934,222.2106,26600.0
2013-06-26 09:40:00,223.01,223.2,221.24,222.36,12400.0,222.41,222.5995,220.6448,221.7618,12400.0
2013-06-26 09:50:00,222.95,224.82,222.16,224.47,27200.0,222.3502,224.2152,221.5623,223.8661,27200.0
2013-06-26 10:00:00,224.68,225.1,222.67,222.84,14600.0,224.0756,224.4944,222.071,222.2405,14600.0
2013-06-26 10:10:00,223.02,223.6,222.86,223.23,42400.0,222.42,222.9985,222.2604,222.6295,42400.0
2013-06-26 10:20:00,223.5,224.0,223.28,223.48,19700.0,222.8987,223.3974,222.6793,222.8788,19700.0
2013-06-26 10:30:00,223.44,224.59,223.38,224.29,6600.0,222.8389,223.9858,222.779,223.6866,6600.0
2013-06-26 10:40:00,224.71,226.55,224.32,225.86,35900.0,224.1055,225.9405,223.7165,225.2524,35900.0
2013-06-26 10:50:00,226.33,226.96,226.05,226.39,27600.0,225.7211,226.3494,225.4419,225.781,27600.0
2013-06-26 11:00:00,226.51,226.51,223.37,223.72,14800.0,225.9006,225.9006,222.7691,223.1181,14800.0
2013-06-26 11:10:00,223.53,226.27,223.53,226.08,43900.0,222.9286,225.6613,222.9286,225.4718,43900.0
2013-06-26 11:20:00,225.95,226.36,225.15,225.42,7000.0,225.3421,225.751,224.5443,224.8136,7000.0
2013-06-26 11:30:00,225.41,225.57,224.61,224.84,22700.0,224.8036,224.9632,224.0057,224.2351,22700.0
2013-06-26 11:40:00,224.9,225.33,224.78,225.26,3800.0,224.295,224.7238,224.1753,224.654,3800.0
2013-06-26 11:50:00,225.37,226.04,225.37,225.74,12800.0,224.7637,225.4319,224.7637,225.1327,12800.0
2013-06-26 12:00:00,225.74,227.37,225.74,227.28,26600.0,225.1327,226.7583,225.1327,226.6686,26600.0
2013-06-26 12:10:00,227.05,229.64,227.05,229.07,39900.0,226.4392,229.0222,226.4392,228.4537,39900.0
2013-06-26 12:20:00,228.88,229.0,227.85,228.5,14200.0,228.2643,228.3839,227.237,227.8853,14200.0
2013-06-26 12:30:00,228.56,229.4,228.21,229.25,8000.0,227.9451,228.7829,227.5961,228.6333,8000.0
2013-06-26 12:40:00,229.25,229.26,228.71,228.74,11900.0,228.6333,228.6432,228.0947,228.1246,11900.0
2013-06-26 12:50:00,228.88,229.21,228.33,228.59,7000.0,228.2643,228.5934,227.7157,227.975,7000.0
2013-06-26 13:00:00,228.54,228.59,227.88,227.88,8600.0,227.9252,227.975,227.2669,227.2669,8600.0
2013-06-26 13:10:00,228.02,228.32,226.94,226.94,25500.0,227.4066,227.7058,226.3295,226.3295,25500.0
2013-06-26 13:20:00,227.11,228.22,227.11,228.22,5100.0,226.499,227.606,226.499,227.606,5100.0
2013-06-26 13:30:00,228.18,228.53,227.58,228.23,6300.0,227.5661,227.9152,226.9677,227.616,6300.0
2013-06-26 13:40:00,228.04,228.04,226.75,227.18,6800.0,227.4265,227.4265,226.14,226.5688,6800.0
2013-06-26 13:50:00,227.08,227.11,226.76,227.06,2100.0,226.4691,226.499,226.15,226.4491,2100.0
2013-06-26 14:00:00,226.98,227.22,226.43,227.06,21900.0,226.3694,226.6087,225.8208,226.4491,21900.0
2013-06-26 14:10:00,227.14,227.39,226.86,226.86,7700.0,226.5289,226.7783,226.2497,226.2497,7700.0
2013-06-26 14:20:00,226.92,227.71,226.75,227.48,14400.0,226.3095,227.0974,226.14,226.868,14400.0
2013-06-26 14:30:00,227.32,227.36,226.75,227.06,10600.0,226.7084,226.7483,226.14,226.4491,10600.0
2013-06-26 14:40:00,227.08,227.94,226.9,227.59,17400.0,226.4691,227.3268,226.2896,226.9777,17400.0
2013-06-26 14:50:00,227.59,228.34,227.59,228.27,16200.0,226.9777,227.7257,226.9777,227.6559,16200.0
2013-06-26 15:00:00,228.27,228.88,228.27,228.61,21500.0,227.6559,228.2643,227.6559,227.995,21500.0
2013-06-26 15:10:00,228.5,229.78,228.38,229.6,18900.0,227.8853,229.1618,227.7656,228.9823,18900.0
2013-06-26 15:20:00,229.66,229.97,229.53,229.71,19500.0,229.0422,229.3513,228.9125,229.092,19500.0
2013-06-26 15:30:00,229.75,229.79,229.28,229.39,27000.0,229.1319,229.1718,228.6632,228.7729,27000.0
2013-06-26 15:40:00,229.46,229.59,229.11,229.28,48600.0,228.8427,228.9723,228.4936,228.6632,48600.0
2013-06-26 15:50:00,229.22,229.7,228.57,229.08,96100.0,228.6033,229.082,227.9551,228.4637,96100.0
2013-06-27 09:30:00,232.76,233.4,231.05,232.73,49700.0,232.1338,232.7721,230.4284,232.1039,49700.0
2013-06-27 09:40:00,232.75,234.36,231.84,232.9,31400.0,232.1238,233.7295,231.2163,232.2734,31400.0
2013-06-27 09:50:00,232.42,234.96,231.67,234.96,46600.0,231.7947,234.3279,231.0467,234.3279,46600.0
2013-06-27 10:00:00,234.95,235.6,233.03,233.98,32000.0,234.3179,234.9662,232.4031,233.3505,32000.0
2013-06-27 10:10:00,234.09,234.19,232.6,234.19,24700.0,233.4602,233.56,231.9742,233.56,24700.0
2013-06-27 10:20:00,234.01,235.74,233.75,235.08,40300.0,233.3805,235.1058,233.1212,234.4476,40300.0
2013-06-27 10:30:00,235.4,235.77,233.5,233.85,54900.0,234.7667,235.1357,232.8718,233.2209,54900.0
2013-06-27 10:40:00,233.85,234.42,233.48,233.82,59500.0,233.2209,233.7893,232.8519,233.191,59500.0
2013-06-27 10:50:00,233.57,233.9,233.32,233.8,9100.0,232.9416,233.2707,232.6923,233.171,9100.0
2013-06-27 11:00:00,233.64,235.29,233.44,234.42,20300.0,233.0114,234.657,232.812,233.7893,20300.0
2013-06-27 11:10:00,234.28,234.88,233.62,234.48,26400.0,233.6497,234.2481,232.9915,233.8492,26400.0
2013-06-27 11:20:00,234.42,235.33,233.32,234.76,23300.0,233.7893,234.6969,232.6923,234.1284,23300.0
2013-06-27 11:30:00,234.37,235.09,234.28,234.28,12800.0,233.7395,234.4575,233.6497,233.6497,12800.0
2013-06-27 11:40:00,234.26,234.74,233.89,233.92,14300.0,233.6298,234.1085,233.2608,233.2907,14300.0
2013-06-27 11:50:00,233.94,234.24,233.75,234.19,13100.0,233.3106,233.6098,233.1212,233.56,13100.0
2013-06-27 12:00:00,234.01,234.13,233.3,233.78,26200.0,233.3805,233.5001,232.6724,233.1511,26200.0
2013-06-27 12:10:00,233.68,234.27,233.66,233.69,11000.0,233.0513,233.6398,233.0314,233.0613,11000.0
2013-06-27 12:20:00,233.71,234.83,233.71,233.95,25400.0,233.0813,234.1982,233.0813,233.3206,25400.0
2013-06-27 12:30:00,233.95,235.53,233.91,234.96,22600.0,233.3206,234.8964,233.2807,234.3279,22600.0
2013-06-27 12:40:00,234.93,235.3,234.5,234.5,9000.0,234.298,234.667,233.8691,233.8691,9000.0
2013-06-27 12:50:00,234.35,235.27,234.09,235.16,20500.0,233.7195,234.6371,233.4602,234.5274,20500.0
2013-06-27 13:00:00,235.08,235.8,234.84,235.16,19700.0,234.4476,235.1656,234.2082,234.5274,19700.0
2013-06-27 13:10:00,235.11,235.58,234.79,235.18,8200.0,234.4775,234.9462,234.1584,234.5473,8200.0
2013-06-27 13:20:00,235.06,235.56,234.81,235.0,26300.0,234.4276,234.9263,234.1783,234.3678,26300.0
2013-06-27 13:30:00,235.05,235.29,234.77,235.26,25700.0,234.4177,234.657,234.1384,234.6271,25700.0
2013-06-27 13:40:00,235.15,235.77,235.1,235.73,11300.0,234.5174,235.1357,234.4675,235.0958,11300.0
2013-06-27 13:50:00,235.72,235.78,235.32,235.32,13200.0,235.0859,235.1457,234.6869,234.6869,13200.0
2013-06-27 14:00:00,235.21,235.26,233.38,233.95,21600.0,234.5772,234.6271,232.7521,233.3206,21600.0
2013-06-27 14:10:00,233.85,235.67,233.85,235.62,41500.0,233.2209,235.036,233.2209,234.9861,41500.0
2013-06-27 14:20:00,235.51,235.51,234.78,235.28,9400.0,234.8764,234.8764,234.1484,234.647,9400.0
2013-06-27 14:30:00,235.39,236.05,235.29,235.73,18000.0,234.7567,235.415,234.657,235.0958,18000.0
2013-06-27 14:40:00,235.81,236.02,234.83,235.41,19200.0,235.1756,235.385,234.1982,234.7767,19200.0
2013-06-27 14:50:00,235.42,235.59,234.94,235.22,7500.0,234.7867,234.9562,234.3079,234.5872,7500.0
2013-06-27 15:00:00,235.33,235.61,234.28,234.67,36800.0,234.6969,234.9761,233.6497,234.0387,36800.0
2013-06-27 15:10:00,234.64,235.05,234.45,234.59,14000.0,234.0088,234.4177,233.8193,233.9589,14000.0
2013-06-27 15:20:00,234.71,235.22,234.71,234.97,30700.0,234.0786,234.5872,234.0786,234.3379,30700.0
2013-06-27 15:30:00,234.99,235.31,234.57,235.05,15800.0,234.3578,234.677,233.9389,234.4177,15800.0
2013-06-27 15:40:00,234.91,235.38,234.56,234.56,20000.0,234.278,234.7468,233.929,233.929,20000.0
2013-06-27 15:50:00,234.58,235.15,234.23,234.73,77000.0,233.9489,234.5174,233.5999,234.0985,77000.0
2013-06-28 09:30:00,233.06,234.0,231.57,233.49,21400.0,232.433,233.3705,230.947,232.8618,21400.0
2013-06-28 09:40:00,233.16,234.25,232.97,233.8,45200.0,232.5327,233.6198,232.3432,233.171,45200.0
2013-06-28 09:50:00,233.82,234.0,229.58,230.02,35900.0,233.191,233.3705,228.9624,229.4012,35900.0
2013-06-28 10:00:00,230.02,231.03,229.72,230.28,32900.0,229.4012,230.4085,229.102,229.6605,32900.0
2013-06-28 10:10:00,230.28,231.32,230.06,230.43,73000.0,229.6605,230.6977,229.4411,229.8101,73000.0
2013-06-28 10:20:00,230.47,230.47,227.51,227.91,27300.0,229.85,229.85,226.8979,227.2969,27300.0
2013-06-28 10:30:00,227.85,228.74,227.62,228.53,50100.0,227.237,228.1246,227.0076,227.9152,50100.0
2013-06-28 10:40:00,228.64,230.77,228.64,230.47,31400.0,228.0249,230.1492,228.0249,229.85,31400.0
2013-06-28 10:50:00,230.42,231.68,230.14,231.45,11900.0,229.8001,231.0567,229.5209,230.8273,11900.0
2013-06-28 11:00:00,231.4,233.16,231.22,233.16,20700.0,230.7775,232.5327,230.598,232.5327,20700.0
2013-06-28 11:10:00,233.17,233.75,232.55,232.55,41600.0,232.5427,233.1212,231.9244,231.9244,41600.0
2013-06-28 11:20:00,232.54,232.54,230.5,230.5,8800.0,231.9144,231.9144,229.8799,229.8799,8800.0
2013-06-28 11:30:00,230.29,230.95,228.74,229.16,26200.0,229.6705,230.3287,228.1246,228.5435,26200.0
2013-06-28 11:40:00,229.15,229.94,228.8,229.46,19700.0,228.5335,229.3214,228.1845,228.8427,19700.0
2013-06-28 11:50:00,229.07,229.34,228.61,228.84,8500.0,228.4537,228.723,227.995,228.2244,8500.0
2013-06-28 12:00:00,228.96,229.08,228.15,228.48,9900.0,228.344,228.4637,227.5362,227.8653,9900.0
2013-06-28 12:10:00,228.53,228.6,227.0,227.21,18700.0,227.9152,227.985,226.3893,226.5987,18700.0
2013-06-28 12:20:00,227.25,228.41,227.13,228.41,17200.0,226.6386,227.7955,226.519,227.7955,17200.0
2013-06-28 12:30:00,228.3,228.5,227.28,228.46,7000.0,227.6858,227.8853,226.6686,227.8454,7000.0
2013-06-28 12:40:00,228.54,228.69,227.29,227.85,7700.0,227.9252,228.0748,226.6785,227.237,7700.0
2013-06-28 12:50:00,227.72,227.99,227.24,227.27,5400.0,227.1074,227.3766,226.6287,226.6586,5400.0
2013-06-28 13:00:00,227.44,228.6,227.22,228.17,18700.0,226.8281,227.985,226.6087,227.5562,18700.0
2013-06-28 13:10:00,228.15,228.22,227.19,227.58,10300.0,227.5362,227.606,226.5788,226.9677,10300.0
2013-06-28 13:20:00,227.74,227.74,227.07,227.25,9200.0,227.1273,227.1273,226.4591,226.6386,9200.0
2013-06-28 13:30:00,227.25,227.54,227.12,227.24,14900.0,226.6386,226.9279,226.509,226.6287,14900.0
2013-06-28 13:40:00,227.22,227.35,226.52,226.85,26600.0,226.6087,226.7384,225.9106,226.2397,26600.0
2013-06-28 13:50:00,226.57,227.22,226.57,226.76,11500.0,225.9605,226.6087,225.9605,226.15,11500.0
2013-06-28 14:00:00,226.69,227.23,225.63,226.6,59100.0,226.0801,226.6187,225.023,225.9904,59100.0
2013-06-28 14:10:00,226.6,228.02,226.6,227.89,17200.0,225.9904,227.4066,225.9904,227.2769,17200.0
2013-06-28 14:20:00,227.89,228.41,227.59,227.76,18200.0,227.2769,227.7955,226.9777,227.1473,18200.0
2013-06-28 14:30:00,227.69,228.33,227.65,228.15,24700.0,227.0775,227.7157,227.0376,227.5362,24700.0
2013-06-28 14:40:00,228.24,228.27,227.32,227.55,16300.0,227.626,227.6559,226.7084,226.9378,16300.0
2013-06-28 14:50:00,227.56,227.77,226.75,227.07,7000.0,226.9478,227.1572,226.14,226.4591,7000.0
2013-06-28 15:00:00,227.1,227.13,226.3,226.3,9500.0,226.489,226.519,225.6912,225.6912,9500.0
2013-06-28 15:10:00,226.27,226.49,225.93,226.49,36500.0,225.6613,225.8807,225.3222,225.8807,36500.0
2013-06-28 15:20:00,226.53,227.08,226.43,227.07,10900.0,225.9206,226.4691,225.8208,226.4591,10900.0
2013-06-28 15:30:00,227.09,227.67,227.05,227.5,28900.0,226.4791,227.0575,226.4392,226.888,28900.0
2013-06-28 15:40:00,227.5,227.54,226.53,226.59,30800.0,226.888,226.9279,225.9206,225.9804,30800.0
2013-06-28 15:50:00,226.5,226.61,224.43,225.09,121700.0,225.8907,226.0004,223.8262,224.4844,121700.0
2013-07-01 09:30:00,231.5,235.76,229.27,235.38,124300.0,230.8772,235.1257,228.6532,234.7468,124300.0
2013-07-01 09:40:00,235.38,239.59,234.81,239.32,106100.0,234.7468,238.9454,234.1783,238.6762,106100.0
2013-07-01 09:50:00,239.59,239.78,237.14,238.79,44500.0,238.9454,239.1349,236.502,238.1476,44500.0
2013-07-01 10:00:00,238.52,239.14,238.03,238.5,50100.0,237.8783,238.4966,237.3896,237.8584,50100.0
2013-07-01 10:10:00,238.58,238.83,235.88,236.0,42600.0,237.9382,238.1875,235.2454,235.3651,42600.0
2013-07-01 10:20:00,236.29,236.29,233.71,234.02,31700.0,235.6543,235.6543,233.0813,233.3904,31700.0
2013-07-01 10:30:00,233.86,235.95,233.77,234.31,25200.0,233.2309,235.3152,233.1411,233.6796,25200.0
2013-07-01 10:40:00,234.47,235.89,234.34,235.05,14100.0,233.8392,235.2554,233.7096,234.4177,14100.0
2013-07-01 10:50:00,235.05,235.37,233.83,233.87,21800.0,234.4177,234.7368,233.2009,233.2408,21800.0
2013-07-01 11:00:00,233.8,235.91,233.49,235.6,29100.0,233.171,235.2753,232.8618,234.9662,29100.0
2013-07-01 11:10:00,235.74,235.8,234.23,235.59,20800.0,235.1058,235.1656,233.5999,234.9562,20800.0
2013-07-01 11:20:00,235.66,235.9,234.51,234.51,5600.0,235.026,235.2654,233.8791,233.8791,5600.0
2013-07-01 11:30:00,234.78,235.81,234.31,234.57,9000.0,234.1484,235.1756,233.6796,233.9389,9000.0
2013-07-01 11:40:00,234.55,234.69,233.02,233.81,41600.0,233.919,234.0586,232.3931,233.181,41600.0
2013-07-01 11:50:00,233.4,233.88,233.05,233.49,8300.0,232.7721,233.2508,232.423,232.8618,8300.0
2013-07-01 12:00:00,233.47,234.33,233.47,233.55,6000.0,232.8419,233.6996,232.8419,232.9217,6000.0
2013-07-01 12:10:00,233.5,233.64,232.82,232.82,4900.0,232.8718,233.0114,232.1937,232.1937,4900.0
2013-07-01 12:20:00,232.64,233.64,232.64,232.96,16400.0,232.0141,233.0114,232.0141,232.3333,16400.0
2013-07-01 12:30:00,232.92,233.03,232.19,232.38,22300.0,232.2934,232.4031,231.5653,231.7548,22300.0
2013-07-01 12:40:00,232.31,232.48,231.07,232.15,16100.0,231.685,231.8546,230.4484,231.5255,16100.0
2013-07-01 12:50:00,231.79,232.24,230.81,231.14,39300.0,231.1664,231.6152,230.1891,230.5182,39300.0
2013-07-01 13:00:00,231.14,232.01,230.39,231.92,15000.0,230.5182,231.3858,229.7702,231.2961,15000.0
2013-07-01 13:10:00,231.61,231.7,230.8,230.86,8500.0,230.9869,231.0767,230.1791,230.2389,8500.0
2013-07-01 13:20:00,230.96,231.66,230.54,231.48,55500.0,230.3387,231.0368,229.9198,230.8573,55500.0
2013-07-01 13:30:00,231.75,232.27,231.4,232.24,23800.0,231.1265,231.6451,230.7775,231.6152,23800.0
2013-07-01 13:40:00,232.29,232.37,230.77,231.65,11500.0,231.6651,231.7449,230.1492,231.0268,11500.0
2013-07-01 13:50:00,231.65,231.65,230.98,231.2,9300.0,231.0268,231.0268,230.3586,230.578,9300.0
2013-07-01 14:00:00,231.11,231.29,230.54,230.94,12800.0,230.4883,230.6678,229.9198,230.3187,12800.0
2013-07-01 14:10:00,230.85,230.85,228.91,229.06,41500.0,230.229,230.229,228.2942,228.4438,41500.0
2013-07-01 14:20:00,229.0,229.36,228.01,229.3,17900.0,228.3839,228.743,227.3966,228.6831,17900.0
2013-07-01 14:30:00,229.26,229.56,228.68,229.15,19200.0,228.6432,228.9424,228.0648,228.5335,19200.0
2013-07-01 14:40:00,228.97,230.28,228.87,230.03,6500.0,228.354,229.6605,228.2543,229.4112,6500.0
2013-07-01 14:50:00,230.09,231.4,230.06,230.98,19100.0,229.471,230.7775,229.4411,230.3586,19100.0
2013-07-01 15:00:00,230.97,230.97,230.22,230.65,6000.0,230.3486,230.3486,229.6006,230.0295,6000.0
2013-07-01 15:10:00,230.42,230.67,229.95,230.32,6000.0,229.8001,230.0494,229.3314,229.7004,6000.0
2013-07-01 15:20:00,230.4,230.61,229.79,230.28,7100.0,229.7802,229.9896,229.1718,229.6605,7100.0
2013-07-01 15:30:00,230.09,230.19,229.0,229.56,18200.0,229.471,229.5707,228.3839,228.9424,18200.0
2013-07-01 15:40:00,229.5,229.5,228.58,229.0,16800.0,228.8826,228.8826,227.9651,228.3839,16800.0
2013-07-01 15:50:00,228.95,230.41,228.84,230.17,48900.0,228.3341,229.7901,228.2244,229.5508,48900.0
2013-07-02 09:30:00,230.14,233.88,230.14,231.65,20400.0,229.5209,233.2508,229.5209,231.0268,20400.0
2013-07-02 09:40:00,231.52,231.52,229.59,230.98,9900.0,230.8971,230.8971,228.9723,230.3586,9900.0
2013-07-02 09:50:00,230.98,231.59,229.76,230.42,39700.0,230.3586,230.967,229.1419,229.8001,39700.0
2013-07-02 10:00:00,231.27,231.88,229.5,230.87,7500.0,230.6478,231.2562,228.8826,230.2489,7500.0
2013-07-02 10:10:00,230.77,232.0,230.01,230.38,10900.0,230.1492,231.3759,229.3912,229.7602,10900.0
2013-07-02 10:20:00,230.78,231.99,230.39,231.97,9300.0,230.1591,231.3659,229.7702,231.3459,9300.0
2013-07-02 10:30:00,231.85,231.96,231.05,231.47,6400.0,231.2263,231.336,230.4284,230.8473,6400.0
2013-07-02 10:40:00,231.46,232.44,230.72,231.41,20700.0,230.8373,231.8147,230.0993,230.7874,20700.0
2013-07-02 10:50:00,231.59,232.66,231.47,231.88,12200.0,230.967,232.0341,230.8473,231.2562,12200.0
2013-07-02 11:00:00,231.63,231.75,230.62,231.16,18500.0,231.0069,231.1265,229.9996,230.5381,18500.0
2013-07-02 11:10:00,230.87,231.26,230.44,230.67,5000.0,230.2489,230.6378,229.8201,230.0494,5000.0
2013-07-02 11:20:00,230.49,230.55,229.26,229.86,9700.0,229.8699,229.9298,228.6432,229.2416,9700.0
2013-07-02 11:30:00,229.91,230.35,229.62,229.8,9600.0,229.2915,229.7303,229.0023,229.1818,9600.0
2013-07-02 11:40:00,229.87,230.22,229.5,229.67,8900.0,229.2516,229.6006,228.8826,229.0521,8900.0
2013-07-02 11:50:00,229.98,230.12,229.4,229.75,3300.0,229.3613,229.5009,228.7829,229.1319,3300.0
2013-07-02 12:00:00,229.8,229.93,228.52,228.52,7600.0,229.1818,229.3114,227.9052,227.9052,7600.0
2013-07-02 12:10:00,228.13,229.16,228.02,229.16,6200.0,227.5163,228.5435,227.4066,228.5435,6200.0
2013-07-02 12:20:00,228.9,229.15,228.06,229.15,4500.0,228.2842,228.5335,227.4465,228.5335,4500.0
2013-07-02 12:30:00,229.17,230.07,228.69,230.07,17000.0,228.5535,229.4511,228.0748,229.4511,17000.0
2013-07-02 12:40:00,230.17,230.17,229.18,230.0,9000.0,229.5508,229.5508,228.5634,229.3812,9000.0
2013-07-02 12:50:00,230.01,231.45,230.01,230.73,18900.0,229.3912,230.8273,229.3912,230.1093,18900.0
2013-07-02 13:00:00,230.56,232.26,230.32,232.13,37600.0,229.9397,231.6352,229.7004,231.5055,37600.0
2013-07-02 13:10:00,232.12,232.12,231.28,232.0,21500.0,231.4955,231.4955,230.6578,231.3759,21500.0
2013-07-02 13:20:00,231.88,231.93,230.89,230.89,7600.0,231.2562,231.306,230.2688,230.2688,7600.0
2013-07-02 13:30:00,230.78,230.99,229.72,230.06,14400.0,230.1591,230.3686,229.102,229.4411,14400.0
2013-07-02 13:40:00,229.84,230.05,229.0,229.76,35700.0,229.2217,229.4311,228.3839,229.1419,35700.0
2013-07-02 13:50:00,229.7,230.35,229.7,230.11,12000.0,229.082,229.7303,229.082,229.4909,12000.0
2013-07-02 14:00:00,230.09,230.45,229.68,230.02,20000.0,229.471,229.83,229.0621,229.4012,20000.0
2013-07-02 14:10:00,229.89,231.19,229.58,230.19,118800.0,229.2715,230.568,228.9624,229.5707,118800.0
2013-07-02 14:20:00,230.12,230.94,229.86,230.94,7600.0,229.5009,230.3187,229.2416,230.3187,7600.0
2013-07-02 14:30:00,230.54,231.07,230.23,230.23,6000.0,229.9198,230.4484,229.6106,229.6106,6000.0
2013-07-02 14:40:00,230.21,230.61,229.96,230.53,6200.0,229.5907,229.9896,229.3413,229.9098,6200.0
2013-07-02 14:50:00,230.44,231.58,230.19,230.62,12400.0,229.8201,230.957,229.5707,229.9996,12400.0
2013-07-02 15:00:00,230.24,230.99,229.65,230.58,9200.0,229.6206,230.3686,229.0322,229.9597,9200.0
2013-07-02 15:10:00,230.44,231.41,230.43,231.29,14700.0,229.8201,230.7874,229.8101,230.6678,14700.0
2013-07-02 15:20:00,231.41,231.6,230.77,231.12,13100.0,230.7874,230.9769,230.1492,230.4982,13100.0
2013-07-02 15:30:00,231.17,231.22,230.27,230.93,17900.0,230.5481,230.598,229.6505,230.3087,17900.0
2013-07-02 15:40:00,230.79,231.24,230.22,230.3,20300.0,230.1691,230.6179,229.6006,229.6804,20300.0
2013-07-02 15:50:00,230.58,231.51,230.58,231.01,38200.0,229.9597,230.8872,229.9597,230.3885,38200.0
2013-07-03 09:30:00,229.2,230.7,229.03,229.99,9000.0,228.5834,230.0794,228.4138,229.3713,9000.0
2013-07-03 09:40:00,230.97,232.28,230.97,232.0,21100.0,230.3486,231.6551,230.3486,231.3759,21100.0
2013-07-03 09:50:00,231.54,233.0,231.32,231.44,28800.0,230.9171,232.3732,230.6977,230.8174,28800.0
2013-07-03 10:00:00,231.52,233.22,229.48,230.8,54300.0,230.8971,232.5926,228.8626,230.1791,54300.0
2013-07-03 10:10:00,231.05,231.52,230.22,231.05,18400.0,230.4284,230.8971,229.6006,230.4284,18400.0
2013-07-03 10:20:00,231.29,231.83,230.98,231.83,6700.0,230.6678,231.2063,230.3586,231.2063,6700.0
2013-07-03 10:30:00,231.58,231.58,230.93,231.45,11700.0,230.957,230.957,230.3087,230.8273,11700.0
2013-07-03 10:40:00,231.77,231.77,231.06,231.33,2800.0,231.1465,231.1465,230.4384,230.7077,2800.0
2013-07-03 10:50:00,231.35,232.37,231.35,232.37,5200.0,230.7276,231.7449,230.7276,231.7449,5200.0
2013-07-03 11:00:00,232.27,233.21,232.27,232.52,8400.0,231.6451,232.5826,231.6451,231.8945,8400.0
2013-07-03 11:10:00,232.5,233.21,232.39,233.09,10200.0,231.8745,232.5826,231.7648,232.4629,10200.0
2013-07-03 11:20:00,233.03,233.22,232.59,233.14,12500.0,232.4031,232.5926,231.9643,232.5128,12500.0
2013-07-03 11:30:00,233.22,233.22,232.15,232.19,4200.0,232.5926,232.5926,231.5255,231.5653,4200.0
2013-07-03 11:40:00,232.17,232.86,232.16,232.73,5900.0,231.5454,232.2335,231.5354,232.1039,5900.0
2013-07-03 11:50:00,232.43,233.79,232.43,233.56,16300.0,231.8047,233.161,231.8047,232.9317,16300.0
2013-07-03 12:00:00,233.33,233.59,232.97,233.43,14100.0,232.7023,232.9616,232.3432,232.802,14100.0
2013-07-03 12:10:00,233.2,234.28,232.95,234.26,12800.0,232.5726,233.6497,232.3233,233.6298,12800.0
2013-07-03 12:20:00,234.32,234.46,233.16,233.6,8900.0,233.6896,233.8292,232.5327,232.9716,8900.0
2013-07-03 12:30:00,233.5,234.32,233.48,233.69,10300.0,232.8718,233.6896,232.8519,233.0613,10300.0
2013-07-03 12:40:00,233.41,233.46,232.55,233.21,8600.0,232.7821,232.8319,231.9244,232.5826,8600.0
2013-07-03 12:50:00,233.12,233.38,232.55,233.01,20300.0,232.4928,232.7521,231.9244,232.3831,20300.0
2013-07-05 09:30:00,233.98,236.49,233.64,236.4,33400.0,233.3505,235.8538,233.0114,235.764,33400.0
2013-07-05 09:40:00,236.48,237.1,234.54,235.78,27300.0,235.8438,236.4621,233.909,235.1457,27300.0
2013-07-05 09:50:00,235.7,235.7,233.5,233.55,11000.0,235.0659,235.0659,232.8718,232.9217,11000.0
2013-07-05 10:00:00,233.91,236.13,233.9,235.01,6800.0,233.2807,235.4947,233.2707,234.3778,6800.0
2013-07-05 10:10:00,235.47,235.47,232.29,232.75,16600.0,234.8365,234.8365,231.6651,232.1238,16600.0
2013-07-05 10:20:00,232.68,232.83,231.0,231.68,26700.0,232.054,232.2036,230.3785,231.0567,26700.0
2013-07-05 10:30:00,231.47,232.78,231.46,232.0,9900.0,230.8473,232.1538,230.8373,231.3759,9900.0
2013-07-05 10:40:00,231.64,232.47,231.18,231.7,11500.0,231.0168,231.8446,230.5581,231.0767,11500.0
2013-07-05 10:50:00,231.9,233.31,231.69,233.12,19000.0,231.2761,232.6823,231.0667,232.4928,19000.0
2013-07-05 11:00:00,232.98,232.98,231.19,231.88,7200.0,232.3532,232.3532,230.568,231.2562,7200.0
2013-07-05 11:10:00,232.15,232.4,231.67,232.01,5600.0,231.5255,231.7748,231.0467,231.3858,5600.0
2013-07-05 11:20:00,232.42,232.42,231.5,231.5,13800.0,231.7947,231.7947,230.8772,230.8772,13800.0
2013-07-05 11:30:00,231.4,231.62,231.0,231.5,5400.0,230.7775,230.9969,230.3785,230.8772,5400.0
2013-07-05 11:40:00,231.61,231.63,231.13,231.4,3200.0,230.9869,231.0069,230.5082,230.7775,3200.0
2013-07-05 11:50:00,231.29,232.5,231.29,232.5,5000.0,230.6678,231.8745,230.6678,231.8745,5000.0
2013-07-05 12:00:00,232.81,233.2,232.48,232.75,7200.0,232.1837,232.5726,231.8546,232.1238,7200.0
2013-07-05 12:10:00,232.77,233.42,232.61,233.42,3400.0,232.1438,232.792,231.9842,232.792,3400.0
2013-07-05 12:20:00,233.41,233.81,233.38,233.7,8000.0,232.7821,233.181,232.7521,233.0713,8000.0
2013-07-05 12:30:00,233.49,233.8,233.23,233.24,4100.0,232.8618,233.171,232.6025,232.6125,4100.0
2013-07-05 12:40:00,233.25,233.29,232.87,232.87,3500.0,232.6225,232.6624,232.2435,232.2435,3500.0
2013-07-05 12:50:00,233.0,233.01,232.72,232.72,1500.0,232.3732,232.3831,232.0939,232.0939,1500.0
2013-07-05 13:00:00,232.89,232.89,232.46,232.86,3800.0,232.2635,232.2635,231.8346,232.2335,3800.0
2013-07-05 13:10:00,232.8,233.18,232.63,232.82,5700.0,232.1737,232.5527,232.0042,232.1937,5700.0
2013-07-05 13:20:00,232.85,232.94,232.46,232.5,2400.0,232.2236,232.3133,231.8346,231.8745,2400.0
2013-07-05 13:30:00,232.65,232.92,232.46,232.76,2800.0,232.0241,232.2934,231.8346,232.1338,2800.0
2013-07-05 13:40:00,232.62,233.19,232.55,233.19,2800.0,231.9942,232.5627,231.9244,232.5627,2800.0
2013-07-05 13:50:00,233.22,233.56,233.22,233.55,3300.0,232.5926,232.9317,232.5926,232.9217,3300.0
2013-07-05 14:00:00,233.4,234.0,233.4,234.0,5700.0,232.7721,233.3705,232.7721,233.3705,5700.0
2013-07-05 14:10:00,234.03,234.4,233.52,233.84,3400.0,233.4004,233.7694,232.8918,233.2109,3400.0
2013-07-05 14:20:00,233.82,234.18,233.66,233.87,6100.0,233.191,233.55,233.0314,233.2408,6100.0
2013-07-05 14:30:00,233.97,234.16,233.69,234.09,55300.0,233.3406,233.53,233.0613,233.4602,55300.0
2013-07-05 14:40:00,233.9,233.96,232.35,232.87,7200.0,233.2707,233.3306,231.7249,232.2435,7200.0
2013-07-05 14:50:00,232.66,233.46,232.66,233.13,3300.0,232.0341,232.8319,232.0341,232.5028,3300.0
2013-07-05 15:00:00,233.07,233.14,232.72,233.1,5100.0,232.443,232.5128,232.0939,232.4729,5100.0
2013-07-05 15:10:00,232.77,233.27,232.74,232.81,4300.0,232.1438,232.6424,232.1139,232.1837,4300.0
2013-07-05 15:20:00,232.81,232.81,232.13,232.52,10800.0,232.1837,232.1837,231.5055,231.8945,10800.0
2013-07-05 15:30:00,232.73,232.82,232.27,232.67,9300.0,232.1039,232.1937,231.6451,232.0441,9300.0
2013-07-05 15:40:00,232.71,232.88,232.21,232.44,7900.0,232.0839,232.2535,231.5853,231.8147,7900.0
2013-07-05 15:50:00,232.59,233.55,232.41,233.55,23000.0,231.9643,232.9217,231.7848,232.9217,23000.0
2013-07-08 09:30:00,234.81,235.99,233.51,235.5,19000.0,234.1783,235.3551,232.8818,234.8664,19000.0
2013-07-08 09:40:00,235.4,235.74,234.57,234.96,12200.0,234.7667,235.1058,233.9389,234.3279,12200.0
2013-07-08 09:50:00,234.98,235.14,232.39,232.39,18900.0,234.3478,234.5074,231.7648,231.7648,18900.0
2013-07-08 10:00:00,232.98,233.73,231.7,231.71,37800.0,232.3532,233.1012,231.0767,231.0866,37800.0
2013-07-08 10:10:00,232.0,232.79,231.69,231.96,20000.0,231.3759,232.1637,231.0667,231.336,20000.0
2013-07-08 10:20:00,231.94,232.29,231.21,231.82,15500.0,231.316,231.6651,230.588,231.1963,15500.0
2013-07-08 10:30:00,232.15,232.16,230.15,230.5,73800.0,231.5255,231.5354,229.5308,229.8799,73800.0
2013-07-08 10:40:00,230.3,230.4,229.6,229.85,19000.0,229.6804,229.7802,228.9823,229.2316,19000.0
2013-07-08 10:50:00,229.97,229.97,228.3,229.39,17400.0,229.3513,229.3513,227.6858,228.7729,17400.0
2013-07-08 11:00:00,229.22,229.56,229.0,229.38,22800.0,228.6033,228.9424,228.3839,228.7629,22800.0
2013-07-08 11:10:00,229.41,229.47,228.65,229.38,7400.0,228.7928,228.8527,228.0349,228.7629,7400.0
2013-07-08 11:20:00,229.56,229.56,228.76,228.84,8400.0,228.9424,228.9424,228.1446,228.2244,8400.0
2013-07-08 11:30:00,228.89,229.17,228.58,228.62,5700.0,228.2742,228.5535,227.9651,228.005,5700.0
2013-07-08 11:40:00,228.6,228.83,228.4,228.61,8900.0,227.985,228.2144,227.7855,227.995,8900.0
2013-07-08 11:50:00,228.68,228.69,227.06,227.07,26800.0,228.0648,228.0748,226.4491,226.4591,26800.0
2013-07-08 12:00:00,227.07,227.47,225.81,225.81,33100.0,226.4591,226.858,225.2025,225.2025,33100.0
2013-07-08 12:10:00,225.78,227.31,225.78,227.29,30100.0,225.1726,226.6985,225.1726,226.6785,30100.0
2013-07-08 12:20:00,227.29,227.29,226.04,226.17,11300.0,226.6785,226.6785,225.4319,225.5615,11300.0
2013-07-08 12:30:00,226.15,227.69,226.15,226.98,13000.0,225.5416,227.0775,225.5416,226.3694,13000.0
2013-07-08 12:40:00,227.0,227.41,226.51,226.86,9600.0,226.3893,226.7982,225.9006,226.2497,9600.0
2013-07-08 12:50:00,226.83,227.38,226.48,227.34,4200.0,226.2198,226.7683,225.8707,226.7284,4200.0
2013-07-08 13:00:00,227.31,228.36,227.3,227.69,10400.0,226.6985,227.7457,226.6885,227.0775,10400.0
2013-07-08 13:10:00,227.75,227.99,227.34,227.62,3400.0,227.1373,227.3766,226.7284,227.0076,3400.0
2013-07-08 13:20:00,227.65,227.93,227.06,227.91,9000.0,227.0376,227.3168,226.4491,227.2969,9000.0
2013-07-08 13:30:00,228.05,228.09,227.66,227.66,2300.0,227.4365,227.4764,227.0475,227.0475,2300.0
2013-07-08 13:40:00,228.07,228.16,227.72,227.72,2800.0,227.4564,227.5462,227.1074,227.1074,2800.0
2013-07-08 13:50:00,228.02,228.1,227.54,227.54,11700.0,227.4066,227.4864,226.9279,226.9279,11700.0
2013-07-08 14:00:00,227.83,228.09,227.44,227.71,16500.0,227.2171,227.4764,226.8281,227.0974,16500.0
2013-07-08 14:10:00,227.6,227.69,227.2,227.27,6300.0,226.9877,227.0775,226.5888,226.6586,6300.0
2013-07-08 14:20:00,227.26,227.73,227.23,227.34,6800.0,226.6486,227.1173,226.6187,226.7284,6800.0
2013-07-08 14:30:00,227.41,227.55,227.15,227.51,4800.0,226.7982,226.9378,226.5389,226.8979,4800.0
2013-07-08 14:40:00,227.4,227.95,227.29,227.95,7000.0,226.7882,227.3368,226.6785,227.3368,7000.0
2013-07-08 14:50:00,227.84,228.01,227.71,227.72,5600.0,227.227,227.3966,227.0974,227.1074,5600.0
2013-07-08 15:00:00,227.83,227.83,227.35,227.72,10200.0,227.2171,227.2171,226.7384,227.1074,10200.0
2013-07-08 15:10:00,227.6,228.13,227.32,228.13,17900.0,226.9877,227.5163,226.7084,227.5163,17900.0
2013-07-08 15:20:00,228.15,228.15,227.58,227.86,10000.0,227.5362,227.5362,226.9677,227.247,10000.0
2013-07-08 15:30:00,227.88,228.73,227.69,228.25,14300.0,227.2669,228.1147,227.0775,227.6359,14300.0
2013-07-08 15:40:00,228.26,228.84,228.08,228.52,20900.0,227.6459,228.2244,227.4664,227.9052,20900.0
2013-07-08 15:50:00,228.6,229.24,228.36,229.02,53100.0,227.985,228.6233,227.7457,228.4039,53100.0
2013-07-09 09:30:00,228.22,232.58,228.22,232.0,22200.0,227.606,231.9543,227.606,231.3759,22200.0
2013-07-09 09:40:00,231.66,232.17,231.0,231.78,18600.0,231.0368,231.5454,230.3785,231.1564,18600.0
2013-07-09 09:50:00,231.74,233.34,231.53,232.16,22600.0,231.1166,232.7123,230.9071,231.5354,22600.0
2013-07-09 10:00:00,232.31,232.31,230.61,231.2,14800.0,231.685,231.685,229.9896,230.578,14800.0
2013-07-09 10:10:00,231.32,231.35,229.75,229.91,16800.0,230.6977,230.7276,229.1319,229.2915,16800.0
2013-07-09 10:20:00,229.75,231.08,229.75,231.08,17200.0,229.1319,230.4583,229.1319,230.4583,17200.0
2013-07-09 10:30:00,231.01,234.0,231.01,233.44,23000.0,230.3885,233.3705,230.3885,232.812,23000.0
2013-07-09 10:40:00,233.47,233.96,232.65,233.25,17600.0,232.8419,233.3306,232.0241,232.6225,17600.0
2013-07-09 10:50:00,233.15,233.63,232.78,232.95,26700.0,232.5228,233.0015,232.1538,232.3233,26700.0
2013-07-09 11:00:00,232.93,232.93,232.23,232.64,11100.0,232.3034,232.3034,231.6052,232.0141,11100.0
2013-07-09 11:10:00,233.14,233.8,233.01,233.46,7300.0,232.5128,233.171,232.3831,232.8319,7300.0
2013-07-09 11:20:00,233.46,233.74,233.23,233.51,15300.0,232.8319,233.1112,232.6025,232.8818,15300.0
2013-07-09 11:30:00,233.45,233.98,233.45,233.9,5900.0,232.822,233.3505,232.822,233.2707,5900.0
2013-07-09 11:40:00,233.98,234.2,233.59,233.63,7300.0,233.3505,233.5699,232.9616,233.0015,7300.0
2013-07-09 11:50:00,233.63,233.84,233.08,233.84,7800.0,233.0015,233.2109,232.453,233.2109,7800.0
2013-07-09 12:00:00,233.85,233.89,232.98,233.08,27300.0,233.2209,233.2608,232.3532,232.453,27300.0
2013-07-09 12:10:00,233.0,233.23,232.54,232.6,6800.0,232.3732,232.6025,231.9144,231.9742,6800.0
2013-07-09 12:20:00,232.7,233.43,232.59,233.21,4200.0,232.074,232.802,231.9643,232.5826,4200.0
2013-07-09 12:30:00,233.24,234.03,233.24,233.76,7800.0,232.6125,233.4004,232.6125,233.1311,7800.0
2013-07-09 12:40:00,233.7,235.04,233.7,233.89,19900.0,233.0713,234.4077,233.0713,233.2608,19900.0
2013-07-09 12:50:00,233.9,234.02,233.65,233.81,6100.0,233.2707,233.3904,233.0214,233.181,6100.0
2013-07-09 13:00:00,233.96,234.17,233.71,234.16,7700.0,233.3306,233.54,233.0813,233.53,7700.0
2013-07-09 13:10:00,234.11,234.92,234.01,234.92,10900.0,233.4802,234.288,233.3805,234.288,10900.0
2013-07-09 13:20:00,234.92,235.06,234.51,234.51,10200.0,234.288,234.4276,233.8791,233.8791,10200.0
2013-07-09 13:30:00,234.65,235.25,234.65,235.16,6400.0,234.0187,234.6171,234.0187,234.5274,6400.0
2013-07-09 13:40:00,235.15,235.31,234.73,235.16,8700.0,234.5174,234.677,234.0985,234.5274,8700.0
2013-07-09 13:50:00,235.25,235.93,235.11,235.45,24900.0,234.6171,235.2953,234.4775,234.8166,24900.0
2013-07-09 14:00:00,235.58,236.46,235.56,235.97,11900.0,234.9462,235.8239,234.9263,235.3352,11900.0
2013-07-09 14:10:00,235.97,236.52,235.93,236.1,6800.0,235.3352,235.8837,235.2953,235.4648,6800.0
2013-07-09 14:20:00,236.06,236.43,235.8,236.43,8100.0,235.4249,235.7939,235.1656,235.7939,8100.0
2013-07-09 14:30:00,236.39,236.7,235.94,236.63,13500.0,235.754,236.0632,235.3053,235.9934,13500.0
2013-07-09 14:40:00,236.63,237.2,236.3,236.75,11200.0,235.9934,236.5619,235.6643,236.1131,11200.0
2013-07-09 14:50:00,236.64,237.35,236.31,236.93,12100.0,236.0034,236.7115,235.6743,236.2926,12100.0
2013-07-09 15:00:00,237.13,237.78,237.05,237.33,19900.0,236.4921,237.1403,236.4123,236.6915,19900.0
2013-07-09 15:10:00,237.33,237.8,236.53,236.92,11200.0,236.6915,237.1603,235.8937,236.2826,11200.0
2013-07-09 15:20:00,236.78,237.4,236.78,236.96,12400.0,236.143,236.7613,236.143,236.3225,12400.0
2013-07-09 15:30:00,236.96,237.27,236.48,237.07,9500.0,236.3225,236.6317,235.8438,236.4322,9500.0
2013-07-09 15:40:00,237.1,237.11,236.11,236.58,19500.0,236.4621,236.4721,235.4748,235.9435,19500.0
2013-07-09 15:50:00,236.45,236.5,235.45,235.93,47800.0,235.8139,235.8638,234.8166,235.2953,47800.0
2013-07-10 09:30:00,234.13,236.83,233.59,233.71,14400.0,233.5001,236.1929,232.9616,233.0813,14400.0
2013-07-10 09:40:00,233.02,235.13,232.21,235.13,10700.0,232.3931,234.4974,231.5853,234.4974,10700.0
2013-07-10 09:50:00,235.17,235.98,234.05,235.1,7500.0,234.5373,235.3452,233.4203,234.4675,7500.0
2013-07-10 10:00:00,235.52,235.98,235.16,235.69,5900.0,234.8864,235.3452,234.5274,235.0559,5900.0
2013-07-10 10:10:00,235.63,235.63,233.88,234.17,11000.0,234.9961,234.9961,233.2508,233.54,11000.0
2013-07-10 10:20:00,234.04,235.66,234.04,235.47,3200.0,233.4104,235.026,233.4104,234.8365,3200.0
2013-07-10 10:30:00,235.65,237.13,235.24,236.85,12300.0,235.016,236.4921,234.6071,236.2128,12300.0
2013-07-10 10:40:00,236.81,239.06,236.75,237.71,21300.0,236.1729,238.4169,236.1131,237.0705,21300.0
2013-07-10 10:50:00,237.59,238.25,237.06,237.06,11500.0,236.9508,237.609,236.4222,236.4222,11500.0
2013-07-10 11:00:00,237.0,237.13,235.38,235.94,34500.0,236.3624,236.4921,234.7468,235.3053,34500.0
2013-07-10 11:10:00,235.67,237.05,235.67,237.05,6500.0,235.036,236.4123,235.036,236.4123,6500.0
2013-07-10 11:20:00,237.18,237.31,236.51,237.08,11000.0,236.5419,236.6716,235.8737,236.4422,11000.0
2013-07-10 11:30:00,236.98,237.47,236.21,236.66,25100.0,236.3425,236.8311,235.5745,236.0233,25100.0
2013-07-10 11:40:00,236.64,236.92,235.97,236.17,32300.0,236.0034,236.2826,235.3352,235.5346,32300.0
2013-07-10 11:50:00,236.33,237.21,236.33,236.72,14100.0,235.6942,236.5718,235.6942,236.0832,14100.0
2013-07-10 12:00:00,236.91,236.92,236.12,236.63,5000.0,236.2726,236.2826,235.4848,235.9934,5000.0
2013-07-10 12:10:00,236.65,237.46,236.63,237.13,7900.0,236.0133,236.8212,235.9934,236.4921,7900.0
2013-07-10 12:20:00,237.1,238.06,237.1,237.71,14800.0,236.4621,237.4196,236.4621,237.0705,14800.0
2013-07-10 12:30:00,237.68,238.5,237.5,238.3,7100.0,237.0406,237.8584,236.8611,237.6589,7100.0
2013-07-10 12:40:00,238.24,238.48,237.95,238.42,7300.0,237.5991,237.8384,237.3099,237.7786,7300.0
2013-07-10 12:50:00,238.46,238.67,237.67,237.78,11600.0,237.8185,238.0279,237.0306,237.1403,11600.0
2013-07-10 13:00:00,237.77,237.89,237.38,237.89,2100.0,237.1303,237.25,236.7414,237.25,2100.0
2013-07-10 13:10:00,237.95,238.0,237.63,237.84,3300.0,237.3099,237.3597,236.9907,237.2001,3300.0
2013-07-10 13:20:00,237.68,237.74,237.13,237.29,2600.0,237.0406,237.1004,236.4921,236.6516,2600.0
2013-07-10 13:30:00,237.18,237.18,236.31,236.45,7700.0,236.5419,236.5419,235.6743,235.8139,7700.0
2013-07-10 13:40:00,236.47,236.95,236.36,236.93,5500.0,235.8338,236.3125,235.7241,236.2926,5500.0
2013-07-10 13:50:00,236.98,237.62,236.79,237.46,7100.0,236.3425,236.9807,236.153,236.8212,7100.0
2013-07-10 14:00:00,237.41,238.66,237.07,237.98,19300.0,236.7713,238.0179,236.4322,237.3398,19300.0
2013-07-10 14:10:00,237.66,239.13,237.5,238.97,14000.0,237.0206,238.4867,236.8611,238.3271,14000.0
2013-07-10 14:20:00,238.8,239.25,237.62,237.99,11500.0,238.1576,238.6064,236.9807,237.3497,11500.0
2013-07-10 14:30:00,237.95,238.02,236.67,236.68,11000.0,237.3099,237.3797,236.0333,236.0433,11000.0
2013-07-10 14:40:00,236.36,236.5,234.8,235.14,8600.0,235.7241,235.8638,234.1683,234.5074,8600.0
2013-07-10 14:50:00,235.0,236.1,235.0,235.46,8000.0,234.3678,235.4648,234.3678,234.8265,8000.0
2013-07-10 15:00:00,235.46,235.95,235.32,235.55,8800.0,234.8265,235.3152,234.6869,234.9163,8800.0
2013-07-10 15:10:00,235.41,235.75,234.9,235.23,7200.0,234.7767,235.1158,234.2681,234.5972,7200.0
2013-07-10 15:20:00,235.28,236.02,235.03,235.58,11400.0,234.647,235.385,234.3977,234.9462,11400.0
2013-07-10 15:30:00,235.67,236.08,235.5,235.71,7100.0,235.036,235.4449,234.8664,235.0759,7100.0
2013-07-10 15:40:00,236.03,236.52,235.71,236.31,8800.0,235.395,235.8837,235.0759,235.6743,8800.0
2013-07-10 15:50:00,236.31,236.89,235.97,236.71,33200.0,235.6743,236.2527,235.3352,236.0732,33200.0
2013-07-11 09:30:00,240.98,243.3,239.17,243.25,71200.0,240.3317,242.6455,238.5266,242.5956,71200.0
2013-07-11 09:40:00,242.67,244.64,242.28,243.97,36800.0,242.0172,243.9819,241.6282,243.3137,36800.0
2013-07-11 09:50:00,243.62,243.62,241.67,242.96,17800.0,242.9646,242.9646,241.0198,242.3064,17800.0
2013-07-11 10:00:00,242.72,244.14,241.64,244.12,24400.0,242.067,243.4832,240.9899,243.4633,24400.0
2013-07-11 10:10:00,244.14,244.77,243.69,244.26,22500.0,243.4832,244.1115,243.0344,243.6029,22500.0
2013-07-11 10:20:00,244.58,245.0,244.0,244.0,22900.0,243.922,244.3409,243.3436,243.3436,22900.0
2013-07-11 10:30:00,244.02,244.35,243.03,243.16,11600.0,243.3635,243.6926,242.3762,242.5058,11600.0
2013-07-11 10:40:00,243.15,243.34,242.11,242.11,33500.0,242.4959,242.6854,241.4587,241.4587,33500.0
2013-07-11 10:50:00,242.6,243.39,242.52,243.24,15000.0,241.9473,242.7352,241.8676,242.5856,15000.0
2013-07-11 11:00:00,243.45,244.05,243.29,244.01,6100.0,242.7951,243.3934,242.6355,243.3535,6100.0
2013-07-11 11:10:00,243.95,243.99,243.07,243.41,23600.0,243.2937,243.3336,242.4161,242.7552,23600.0
2013-07-11 11:20:00,243.23,244.2,243.18,244.0,18500.0,242.5756,243.543,242.5258,243.3436,18500.0
2013-07-11 11:30:00,244.03,244.89,243.71,244.62,35200.0,243.3735,244.2312,243.0544,243.9619,35200.0
2013-07-11 11:40:00,244.8,246.25,244.3,246.16,45600.0,244.1414,245.5875,243.6428,245.4978,45600.0
2013-07-11 11:50:00,245.96,246.84,245.96,246.7,18600.0,245.2983,246.1759,245.2983,246.0363,18600.0
2013-07-11 12:00:00,246.35,247.66,246.24,247.32,21800.0,245.6873,246.9937,245.5775,246.6546,21800.0
2013-07-11 12:10:00,247.5,248.0,246.73,246.85,19600.0,246.8342,247.3328,246.0662,246.1859,19600.0
2013-07-11 12:20:00,246.85,247.1,246.5,247.05,11400.0,246.1859,246.4352,245.8368,246.3854,11400.0
2013-07-11 12:30:00,247.03,247.2,246.17,246.89,18700.0,246.3654,246.535,245.5077,246.2258,18700.0
2013-07-11 12:40:00,246.92,247.56,246.68,247.15,17300.0,246.2557,246.894,246.0164,246.4851,17300.0
2013-07-11 12:50:00,247.05,247.05,245.66,246.19,5200.0,246.3854,246.3854,244.9991,245.5277,5200.0
2013-07-11 13:00:00,245.84,246.98,245.84,246.71,22000.0,245.1786,246.3156,245.1786,246.0463,22000.0
2013-07-11 13:10:00,246.71,247.44,246.5,247.3,9400.0,246.0463,246.7743,245.8368,246.6347,9400.0
2013-07-11 13:20:00,247.0,247.03,246.59,246.89,4400.0,246.3355,246.3654,245.9266,246.2258,4400.0
2013-07-11 13:30:00,246.82,247.03,246.58,246.83,7900.0,246.156,246.3654,245.9166,246.166,7900.0
2013-07-11 13:40:00,246.99,247.19,246.66,247.17,7000.0,246.3255,246.525,245.9964,246.505,7000.0
2013-07-11 13:50:00,247.07,247.99,247.07,247.81,6800.0,246.4053,247.3228,246.4053,247.1433,6800.0
2013-07-11 14:00:00,247.81,247.81,247.25,247.53,6000.0,247.1433,247.1433,246.5848,246.8641,6000.0
2013-07-11 14:10:00,247.46,247.61,246.81,246.94,7400.0,246.7943,246.9439,246.146,246.2757,7400.0
2013-07-11 14:20:00,247.21,247.69,246.71,246.81,13300.0,246.5449,247.0236,246.0463,246.146,13300.0
2013-07-11 14:30:00,246.91,247.0,246.11,246.11,12500.0,246.2457,246.3355,245.4479,245.4479,12500.0
2013-07-11 14:40:00,246.19,247.2,246.19,247.07,9700.0,245.5277,246.535,245.5277,246.4053,9700.0
2013-07-11 14:50:00,247.13,247.8,246.83,246.92,10000.0,246.4652,247.1334,246.166,246.2557,10000.0
2013-07-11 15:00:00,246.84,247.65,246.84,246.89,15800.0,246.1759,246.9838,246.1759,246.2258,15800.0
2013-07-11 15:10:00,247.14,247.26,246.64,247.17,5000.0,246.4751,246.5948,245.9765,246.505,5000.0
2013-07-11 15:20:00,247.1,248.18,247.1,247.8,17900.0,246.4352,247.5123,246.4352,247.1334,17900.0
2013-07-11 15:30:00,247.7,247.74,247.07,247.56,11000.0,247.0336,247.0735,246.4053,246.894,11000.0
2013-07-11 15:40:00,247.57,247.95,247.39,247.95,15200.0,246.904,247.2829,246.7245,247.2829,15200.0
2013-07-11 15:50:00,247.83,248.68,247.32,247.91,73000.0,247.1633,248.011,246.6546,247.2431,73000.0
2013-07-12 09:30:00,255.52,257.41,253.0,256.69,73700.0,254.8326,256.7175,252.3194,255.9994,73700.0
2013-07-12 09:40:00,256.86,259.46,255.62,258.76,82000.0,256.169,258.762,254.9323,258.0639,82000.0
2013-07-12 09:50:00,258.73,259.97,255.0,257.21,67600.0,258.0339,259.2706,254.314,256.518,67600.0
2013-07-12 10:00:00,257.97,258.45,256.4,257.84,23000.0,257.276,257.7547,255.7102,257.1463,23000.0
2013-07-12 10:10:00,257.85,259.82,257.85,258.76,72100.0,257.1563,259.121,257.1563,258.0639,72100.0
2013-07-12 10:20:00,258.81,260.49,258.5,260.49,22600.0,258.1137,259.7892,257.8046,259.7892,22600.0
2013-07-12 10:30:00,260.5,261.16,259.52,259.82,29000.0,259.7992,260.4574,258.8218,259.121,29000.0
2013-07-12 10:40:00,260.18,261.65,260.18,260.74,21900.0,259.48,260.9461,259.48,260.0385,21900.0
2013-07-12 10:50:00,260.74,261.33,260.5,260.5,24300.0,260.0385,260.627,259.7992,259.7992,24300.0
2013-07-12 11:00:00,260.65,260.65,259.28,259.51,18400.0,259.9488,259.9488,258.5825,258.8118,18400.0
2013-07-12 11:10:00,259.47,259.97,259.07,259.07,6800.0,258.772,259.2706,258.373,258.373,6800.0
2013-07-12 11:20:00,259.16,259.48,258.3,258.3,12300.0,258.4628,258.7819,257.6051,257.6051,12300.0
2013-07-12 11:30:00,258.5,258.7,257.46,257.78,7200.0,257.8046,258.004,256.7674,257.0865,7200.0
2013-07-12 11:40:00,258.0,258.28,257.46,257.65,35100.0,257.3059,257.5852,256.7674,256.9569,35100.0
2013-07-12 11:50:00,257.65,258.02,257.0,257.19,33000.0,256.9569,257.3259,256.3086,256.4981,33000.0
2013-07-12 12:00:00,257.0,257.0,256.15,256.88,15400.0,256.3086,256.3086,255.4609,256.1889,15400.0
2013-07-12 12:10:00,256.82,256.93,256.16,256.16,15800.0,256.1291,256.2388,255.4709,255.4709,15800.0
2013-07-12 12:20:00,256.36,256.56,255.65,255.88,9400.0,255.6703,255.8698,254.9622,255.1916,9400.0
2013-07-12 12:30:00,256.03,256.4,256.0,256.4,6400.0,255.3412,255.7102,255.3113,255.7102,6400.0
2013-07-12 12:40:00,256.38,257.0,256.09,257.0,13100.0,255.6903,256.3086,255.401,256.3086,13100.0
2013-07-12 12:50:00,257.0,257.45,256.92,257.2,10600.0,256.3086,256.7574,256.2288,256.5081,10600.0
2013-07-12 13:00:00,257.12,257.19,256.3,256.34,8700.0,256.4283,256.4981,255.6105,255.6504,8700.0
2013-07-12 13:10:00,256.66,257.4,256.33,257.18,10300.0,255.9695,256.7075,255.6404,256.4881,10300.0
2013-07-12 13:20:00,256.69,257.39,256.69,257.26,4600.0,255.9994,256.6976,255.9994,256.5679,4600.0
2013-07-12 13:30:00,257.01,257.26,256.39,256.72,7500.0,256.3186,256.5679,255.7002,256.0294,7500.0
2013-07-12 13:40:00,256.45,256.98,256.45,256.88,13800.0,255.7601,256.2887,255.7601,256.1889,13800.0
2013-07-12 13:50:00,257.03,257.12,256.54,256.54,5800.0,256.3385,256.4283,255.8498,255.8498,5800.0
2013-07-12 14:00:00,256.51,261.24,256.51,261.24,30700.0,255.8199,260.5372,255.8199,260.5372,30700.0
2013-07-12 14:10:00,261.13,264.94,261.13,263.51,83600.0,260.4275,264.2272,260.4275,262.8011,83600.0
2013-07-12 14:20:00,263.54,268.68,262.18,262.91,78300.0,262.831,267.9572,261.4747,262.2027,78300.0
2013-07-12 14:30:00,263.0,265.5,262.8,265.5,25700.0,262.2925,264.7857,262.093,264.7857,25700.0
2013-07-12 14:40:00,265.53,266.95,265.05,266.31,25200.0,264.8157,266.2318,264.3369,265.5936,25200.0
2013-07-12 14:50:00,266.31,267.43,265.33,265.79,26100.0,265.5936,266.7105,264.6162,265.075,26100.0
2013-07-12 15:00:00,265.62,265.76,264.22,265.4,23400.0,264.9054,265.045,263.5092,264.686,23400.0
2013-07-12 15:10:00,265.38,265.9,264.8,265.0,14000.0,264.6661,265.1847,264.0876,264.2871,14000.0
2013-07-12 15:20:00,264.99,265.18,264.0,265.01,21500.0,264.2771,264.4666,263.2898,264.2971,21500.0
2013-07-12 15:30:00,265.13,266.54,264.86,265.75,30800.0,264.4167,265.8229,264.1475,265.0351,30800.0
2013-07-12 15:40:00,266.02,266.09,264.8,264.89,37700.0,265.3043,265.3741,264.0876,264.1774,37700.0
2013-07-12 15:50:00,264.9,266.5,264.82,266.0,96400.0,264.1873,265.783,264.1076,265.2844,96400.0
2013-07-15 09:30:00,270.5,270.5,264.0,265.09,45800.0,269.7723,269.7723,263.2898,264.3768,45800.0
2013-07-15 09:40:00,265.2,265.2,262.59,264.5,25200.0,264.4865,264.4865,261.8836,263.7884,25200.0
2013-07-15 09:50:00,263.69,265.69,261.07,261.07,26800.0,262.9806,264.9752,260.3677,260.3677,26800.0
2013-07-15 10:00:00,261.06,263.83,261.06,263.22,37100.0,260.3577,263.1202,260.3577,262.5119,37100.0
2013-07-15 10:10:00,263.16,263.85,261.7,263.74,27000.0,262.452,263.1402,260.996,263.0305,27000.0
2013-07-15 10:20:00,263.72,268.24,263.72,268.24,28900.0,263.0105,267.5184,263.0105,267.5184,28900.0
2013-07-15 10:30:00,267.82,268.37,266.59,267.12,26300.0,267.0995,267.648,265.8728,266.4014,26300.0
2013-07-15 10:40:00,267.22,269.0,267.18,267.4,9300.0,266.5011,268.2763,266.4612,266.6806,9300.0
2013-07-15 10:50:00,267.54,267.73,266.8,267.05,11100.0,266.8202,267.0097,266.0822,266.3316,11100.0
2013-07-15 11:00:00,267.03,268.21,266.57,268.13,23800.0,266.3116,267.4884,265.8529,267.4087,23800.0
2013-07-15 11:10:00,268.11,268.28,267.51,268.0,10700.0,267.3887,267.5583,266.7903,267.279,10700.0
2013-07-15 11:20:00,268.22,268.22,266.9,267.45,10500.0,267.4984,267.4984,266.182,266.7305,10500.0
2013-07-15 11:30:00,267.31,268.39,267.24,267.24,6400.0,266.5909,267.668,266.5211,266.5211,6400.0
2013-07-15 11:40:00,267.34,267.94,267.08,267.08,5000.0,266.6208,267.2192,266.3615,266.3615,5000.0
2013-07-15 11:50:00,267.06,267.29,266.54,266.75,8000.0,266.3415,266.5709,265.8229,266.0324,8000.0
2013-07-15 12:00:00,266.84,267.5,266.78,267.5,20900.0,266.1221,266.7804,266.0623,266.7804,20900.0
2013-07-15 12:10:00,267.55,267.55,266.38,266.72,6100.0,266.8302,266.8302,265.6634,266.0025,6100.0
2013-07-15 12:20:00,266.69,267.45,266.45,267.21,5900.0,265.9725,266.7305,265.7332,266.4911,5900.0
2013-07-15 12:30:00,267.44,267.47,266.68,266.68,6900.0,266.7205,266.7504,265.9626,265.9626,6900.0
2013-07-15 12:40:00,267.25,267.25,266.02,266.02,4300.0,266.531,266.531,265.3043,265.3043,4300.0
2013-07-15 12:50:00,266.27,266.32,265.7,265.83,4400.0,265.5537,265.6035,264.9852,265.1148,4400.0
2013-07-15 13:00:00,265.91,266.17,265.18,266.17,6400.0,265.1946,265.4539,264.4666,265.4539,6400.0
2013-07-15 13:10:00,266.26,266.26,265.96,266.06,3500.0,265.5437,265.5437,265.2445,265.3442,3500.0
2013-07-15 13:20:00,266.21,266.43,266.04,266.23,2400.0,265.4938,265.7132,265.3243,265.5138,2400.0
2013-07-15 13:30:00,266.03,266.16,265.4,265.54,5400.0,265.3143,265.444,264.686,264.8256,5400.0
2013-07-15 13:40:00,265.55,266.26,265.35,266.1,5300.0,264.8356,265.5437,264.6361,265.3841,5300.0
2013-07-15 13:50:00,265.94,266.48,265.81,266.48,5100.0,265.2246,265.7631,265.0949,265.7631,5100.0
2013-07-15 14:00:00,266.31,266.72,265.79,266.72,12300.0,265.5936,266.0025,265.075,266.0025,12300.0
2013-07-15 14:10:00,266.71,268.76,266.44,268.52,16000.0,265.9925,268.037,265.7232,267.7976,16000.0
2013-07-15 14:20:00,268.48,269.17,267.81,267.9,16000.0,267.7577,268.4459,267.0895,267.1793,16000.0
2013-07-15 14:30:00,267.98,268.0,267.51,268.0,9600.0,267.2591,267.279,266.7903,267.279,9600.0
2013-07-15 14:40:00,268.35,268.8,268.0,268.53,15600.0,267.6281,268.0769,267.279,267.8076,15600.0
2013-07-15 14:50:00,268.38,268.7,268.29,268.56,9600.0,267.658,267.9771,267.5682,267.8375,9600.0
2013-07-15 15:00:00,268.57,268.97,268.28,268.76,12300.0,267.8475,268.2464,267.5583,268.037,12300.0
2013-07-15 15:10:00,268.72,268.72,268.08,268.38,11000.0,267.9971,267.9971,267.3588,267.658,11000.0
2013-07-15 15:20:00,268.37,269.26,268.18,268.73,24300.0,267.648,268.5356,267.4585,268.007,24300.0
2013-07-15 15:30:00,268.89,269.43,268.87,269.2,22200.0,268.1666,268.7052,268.1467,268.4758,22200.0
2013-07-15 15:40:00,269.3,269.92,269.13,269.42,32000.0,268.5755,269.1938,268.406,268.6952,32000.0
2013-07-15 15:50:00,269.36,269.36,268.36,268.57,57000.0,268.6353,268.6353,267.638,267.8475,57000.0
2013-07-16 09:30:00,267.23,269.11,266.25,269.11,27300.0,266.5111,268.386,265.5337,268.386,27300.0
2013-07-16 09:40:00,269.53,269.62,266.75,268.66,37300.0,268.8049,268.8947,266.0324,267.9372,37300.0
2013-07-16 09:50:00,268.7,269.67,266.71,267.26,40500.0,267.9771,268.9445,265.9925,266.541,40500.0
2013-07-16 10:00:00,267.1,270.76,266.77,270.51,32500.0,266.3814,270.0316,266.0523,269.7823,32500.0
2013-07-16 10:10:00,270.62,270.82,268.66,268.98,28700.0,269.892,270.0914,267.9372,268.2564,28700.0
2013-07-16 10:20:00,268.94,268.94,263.95,264.19,32200.0,268.2165,268.2165,263.2399,263.4793,32200.0
2013-07-16 10:30:00,264.28,264.54,262.63,263.0,16700.0,263.569,263.8283,261.9235,262.2925,16700.0
2013-07-16 10:40:00,263.0,263.89,262.25,263.41,17300.0,262.2925,263.1801,261.5445,262.7014,17300.0
2013-07-16 10:50:00,263.39,264.68,262.47,263.08,18500.0,262.6814,263.9679,261.7639,262.3722,18500.0
2013-07-16 11:00:00,263.02,263.14,262.44,262.75,13200.0,262.3124,262.4321,261.734,262.0431,13200.0
2013-07-16 11:10:00,262.63,262.75,260.3,261.26,16800.0,261.9235,262.0431,259.5997,260.5571,16800.0
2013-07-16 11:20:00,261.43,262.13,261.28,261.95,18100.0,260.7267,261.4248,260.5771,261.2453,18100.0
2013-07-16 11:30:00,261.56,261.95,259.16,260.23,30400.0,260.8563,261.2453,258.4628,259.5299,30400.0
2013-07-16 11:40:00,260.35,260.59,258.32,259.36,16800.0,259.6496,259.8889,257.6251,258.6623,16800.0
2013-07-16 11:50:00,259.1,261.59,259.1,261.17,12200.0,258.403,260.8863,258.403,260.4674,12200.0
2013-07-16 12:00:00,261.38,263.96,261.17,263.63,20900.0,260.6768,263.2499,260.4674,262.9208,20900.0
2013-07-16 12:10:00,263.69,264.46,263.62,264.21,8400.0,262.9806,263.7485,262.9108,263.4992,8400.0
2013-07-16 12:20:00,264.45,264.67,263.6,264.23,15600.0,263.7386,263.958,262.8908,263.5192,15600.0
2013-07-16 12:30:00,264.0,264.06,262.43,262.78,24700.0,263.2898,263.3496,261.724,262.0731,24700.0
2013-07-16 12:40:00,262.81,262.93,261.8,262.2,12100.0,262.103,262.2226,261.0957,261.4946,12100.0
2013-07-16 12:50:00,262.1,262.6,261.82,262.55,23600.0,261.3949,261.8935,261.1156,261.8437,23600.0
2013-07-16 13:00:00,262.56,262.97,262.26,262.51,7900.0,261.8536,262.2625,261.5545,261.8038,7900.0
2013-07-16 13:10:00,262.31,262.31,260.25,260.81,8200.0,261.6043,261.6043,259.5499,260.1084,8200.0
2013-07-16 13:20:00,261.17,261.19,260.46,260.46,5800.0,260.4674,260.4873,259.7593,259.7593,5800.0
2013-07-16 13:30:00,260.46,261.0,260.21,260.85,11700.0,259.7593,260.2978,259.51,260.1482,11700.0
2013-07-16 13:40:00,260.85,260.85,259.88,259.88,16800.0,260.1482,260.1482,259.1809,259.1809,16800.0
2013-07-16 13:50:00,260.02,260.3,259.52,260.22,8300.0,259.3205,259.5997,258.8218,259.5199,8300.0
2013-07-16 14:00:00,260.31,261.58,260.31,261.46,22300.0,259.6097,260.8763,259.6097,260.7566,22300.0
2013-07-16 14:10:00,261.59,263.42,261.59,262.78,27400.0,260.8863,262.7113,260.8863,262.0731,27400.0
2013-07-16 14:20:00,262.81,262.81,261.5,261.74,9600.0,262.103,262.103,260.7965,261.0358,9600.0
2013-07-16 14:30:00,261.87,262.0,261.36,261.36,2900.0,261.1655,261.2951,260.6569,260.6569,2900.0
2013-07-16 14:40:00,261.39,261.39,260.6,261.11,6500.0,260.6868,260.6868,259.8989,260.4075,6500.0
2013-07-16 14:50:00,261.0,261.21,260.39,260.39,4400.0,260.2978,260.5073,259.6895,259.6895,4400.0
2013-07-16 15:00:00,260.37,261.33,260.01,260.96,16300.0,259.6695,260.627,259.3105,260.2579,16300.0
2013-07-16 15:10:00,260.95,261.43,260.45,260.69,6300.0,260.248,260.7267,259.7493,259.9887,6300.0
2013-07-16 15:20:00,260.99,261.52,260.81,261.49,8300.0,260.2879,260.8164,260.1084,260.7865,8300.0
2013-07-16 15:30:00,261.64,262.16,261.6,261.9,10600.0,260.9361,261.4547,260.8962,261.1954,10600.0
2013-07-16 15:40:00,261.89,262.78,261.6,262.76,19000.0,261.1854,262.0731,260.8962,262.0531,19000.0
2013-07-16 15:50:00,262.59,263.03,262.46,262.72,33400.0,261.8836,262.3224,261.7539,262.0132,33400.0
2013-07-17 09:30:00,267.43,269.98,266.33,267.72,44600.0,266.7105,269.2537,265.6135,266.9998,44600.0
2013-07-17 09:40:00,267.72,268.67,267.57,267.68,12500.0,266.9998,267.9472,266.8502,266.9599,12500.0
2013-07-17 09:50:00,267.61,267.75,265.52,265.52,28400.0,266.8901,267.0297,264.8057,264.8057,28400.0
2013-07-17 10:00:00,265.5,267.5,265.14,267.05,24000.0,264.7857,266.7804,264.4267,266.3316,24000.0
2013-07-17 10:10:00,266.9,268.0,266.85,267.64,12500.0,266.182,267.279,266.1321,266.92,12500.0
2013-07-17 10:20:00,267.64,268.68,267.39,268.2,29000.0,266.92,267.9572,266.6706,267.4785,29000.0
2013-07-17 10:30:00,268.18,268.5,267.79,267.79,29300.0,267.4585,267.7777,267.0696,267.0696,29300.0
2013-07-17 10:40:00,268.01,268.75,268.01,268.7,8200.0,267.289,268.027,267.289,267.9771,8200.0
2013-07-17 10:50:00,268.7,268.79,268.13,268.67,7500.0,267.9771,268.0669,267.4087,267.9472,7500.0
2013-07-17 11:00:00,268.62,269.47,268.61,269.06,13500.0,267.8973,268.7451,267.8874,268.3362,13500.0
2013-07-17 11:10:00,269.07,269.45,269.0,269.09,4500.0,268.3461,268.7251,268.2763,268.3661,4500.0
2013-07-17 11:20:00,269.47,269.47,268.61,268.75,10600.0,268.7451,268.7451,267.8874,268.027,10600.0
2013-07-17 11:30:00,268.52,268.55,267.53,267.96,9600.0,267.7976,267.8275,266.8103,267.2391,9600.0
2013-07-17 11:40:00,267.92,268.45,267.74,268.3,7400.0,267.1992,267.7278,267.0197,267.5782,7400.0
2013-07-17 11:50:00,268.39,268.67,268.03,268.39,15000.0,267.668,267.9472,267.3089,267.668,15000.0
2013-07-17 12:00:00,268.1,268.8,268.1,268.72,7400.0,267.3787,268.0769,267.3787,267.9971,7400.0
2013-07-17 12:10:00,268.75,269.64,268.62,269.64,10100.0,268.027,268.9146,267.8973,268.9146,10100.0
2013-07-17 12:20:00,269.44,269.55,269.11,269.48,23700.0,268.7151,268.8248,268.386,268.755,23700.0
2013-07-17 12:30:00,269.28,269.85,269.09,269.4,7700.0,268.5556,269.124,268.3661,268.6752,7700.0
2013-07-17 12:40:00,269.3,269.4,268.24,268.35,5000.0,268.5755,268.6752,267.5184,267.6281,5000.0
2013-07-17 12:50:00,268.38,268.65,267.78,267.78,2600.0,267.658,267.9273,267.0596,267.0596,2600.0
2013-07-17 13:00:00,267.87,267.87,267.44,267.54,3700.0,267.1494,267.1494,266.7205,266.8202,3700.0
2013-07-17 13:10:00,267.4,267.4,266.55,266.75,7600.0,266.6806,266.6806,265.8329,266.0324,7600.0
2013-07-17 13:20:00,266.92,267.0,266.28,266.74,5000.0,266.2019,266.2817,265.5636,266.0224,5000.0
2013-07-17 13:30:00,266.71,266.9,266.22,266.9,4800.0,265.9925,266.182,265.5038,266.182,4800.0
2013-07-17 13:40:00,266.95,267.59,266.63,267.4,4100.0,266.2318,266.8701,265.9127,266.6806,4100.0
2013-07-17 13:50:00,267.25,267.69,267.09,267.56,10900.0,266.531,266.9698,266.3715,266.8402,10900.0
2013-07-17 14:00:00,267.5,268.76,267.3,268.51,21100.0,266.7804,268.037,266.5809,267.7876,21100.0
2013-07-17 14:10:00,268.76,269.34,268.49,268.8,10500.0,268.037,268.6154,267.7677,268.0769,10500.0
2013-07-17 14:20:00,268.94,268.96,268.33,268.96,7200.0,268.2165,268.2364,267.6081,268.2364,7200.0
2013-07-17 14:30:00,268.96,268.96,268.34,268.54,5300.0,268.2364,268.2364,267.6181,267.8176,5300.0
2013-07-17 14:40:00,268.42,268.99,268.16,268.45,10900.0,267.6979,268.2663,267.4386,267.7278,10900.0
2013-07-17 14:50:00,268.71,269.35,268.37,269.14,5400.0,267.9871,268.6254,267.648,268.4159,5400.0
2013-07-17 15:00:00,268.93,269.37,268.73,269.34,9300.0,268.2065,268.6453,268.007,268.6154,9300.0
2013-07-17 15:10:00,269.4,269.8,269.15,269.79,11000.0,268.6752,269.0742,268.4259,269.0642,11000.0
2013-07-17 15:20:00,269.8,269.96,269.61,269.93,6300.0,269.0742,269.2337,268.8847,269.2038,6300.0
2013-07-17 15:30:00,269.66,269.83,269.04,269.43,15300.0,268.9345,269.1041,268.3162,268.7052,15300.0
2013-07-17 15:40:00,269.51,269.98,269.15,269.73,16500.0,268.7849,269.2537,268.4259,269.0044,16500.0
2013-07-17 15:50:00,269.72,269.74,269.19,269.52,25600.0,268.9944,269.0143,268.4658,268.7949,25600.0
2013-07-18 09:30:00,269.71,273.8,269.53,269.61,38800.0,268.9844,273.0634,268.8049,268.8847,38800.0
2013-07-18 09:40:00,269.6,269.67,265.55,266.91,29200.0,268.8747,268.9445,264.8356,266.1919,29200.0
2013-07-18 09:50:00,266.34,266.77,264.0,266.77,19800.0,265.6235,266.0523,263.2898,266.0523,19800.0
2013-07-18 10:00:00,266.91,267.01,264.08,265.86,22700.0,266.1919,266.2917,263.3696,265.1448,22700.0
2013-07-18 10:10:00,266.18,268.86,266.18,268.86,11600.0,265.4639,268.1367,265.4639,268.1367,11600.0
2013-07-18 10:20:00,268.65,269.18,268.17,268.99,16800.0,267.9273,268.4558,267.4486,268.2663,16800.0
2013-07-18 10:30:00,269.0,269.45,267.89,268.47,8800.0,268.2763,268.7251,267.1693,267.7477,8800.0
2013-07-18 10:40:00,268.47,269.71,268.47,269.64,16300.0,267.7477,268.9844,267.7477,268.9146,16300.0
2013-07-18 10:50:00,269.83,269.95,268.95,269.3,24800.0,269.1041,269.2238,268.2265,268.5755,24800.0
2013-07-18 11:00:00,269.47,269.53,267.12,268.25,51200.0,268.7451,268.8049,266.4014,267.5283,51200.0
2013-07-18 11:10:00,268.57,268.82,268.15,268.4,14800.0,267.8475,268.0968,267.4286,267.6779,14800.0
2013-07-18 11:20:00,268.85,268.85,268.14,268.73,9300.0,268.1267,268.1267,267.4186,268.007,9300.0
2013-07-18 11:30:00,268.98,269.01,268.28,268.43,11700.0,268.2564,268.2863,267.5583,267.7079,11700.0
2013-07-18 11:40:00,268.05,268.32,267.2,267.2,9700.0,267.3289,267.5981,266.4812,266.4812,9700.0
2013-07-18 11:50:00,267.25,267.5,266.79,267.23,18900.0,266.531,266.7804,266.0723,266.5111,18900.0
2013-07-18 12:00:00,267.13,267.86,266.65,267.66,3000.0,266.4113,267.1394,265.9326,266.9399,3000.0
2013-07-18 12:10:00,267.6,267.6,267.26,267.44,3900.0,266.8801,266.8801,266.541,266.7205,3900.0
2013-07-18 12:20:00,267.16,267.46,266.67,266.67,3200.0,266.4413,266.7405,265.9526,265.9526,3200.0
2013-07-18 12:30:00,266.73,266.73,265.26,265.51,12800.0,266.0124,266.0124,264.5464,264.7957,12800.0
2013-07-18 12:40:00,265.75,266.03,265.44,265.99,10000.0,265.0351,265.3143,264.7259,265.2744,10000.0
2013-07-18 12:50:00,266.04,266.5,265.76,266.46,12200.0,265.3243,265.783,265.045,265.7432,12200.0
2013-07-18 13:00:00,266.37,266.59,265.99,266.35,13800.0,265.6534,265.8728,265.2744,265.6334,13800.0
2013-07-18 13:10:00,266.88,267.23,266.88,267.11,3000.0,266.162,266.5111,266.162,266.3914,3000.0
2013-07-18 13:20:00,266.76,267.15,266.76,267.1,3400.0,266.0423,266.4313,266.0423,266.3814,3400.0
2013-07-18 13:30:00,267.13,267.38,266.78,267.38,3400.0,266.4113,266.6607,266.0623,266.6607,3400.0
2013-07-18 13:40:00,267.31,267.48,266.98,267.48,3700.0,266.5909,266.7604,266.2618,266.7604,3700.0
2013-07-18 13:50:00,267.31,268.33,267.2,268.17,6800.0,266.5909,267.6081,266.4812,267.4486,6800.0
2013-07-18 14:00:00,268.07,268.84,268.04,268.75,3000.0,267.3488,268.1167,267.3189,268.027,3000.0
2013-07-18 14:10:00,268.73,268.73,267.75,267.77,7700.0,268.007,268.007,267.0297,267.0496,7700.0
2013-07-18 14:20:00,267.77,268.0,267.67,267.72,5300.0,267.0496,267.279,266.9499,266.9998,5300.0
2013-07-18 14:30:00,267.87,268.13,267.4,267.76,6600.0,267.1494,267.4087,266.6806,267.0397,6600.0
2013-07-18 14:40:00,267.87,268.42,267.83,268.41,4400.0,267.1494,267.6979,267.1095,267.6879,4400.0
2013-07-18 14:50:00,268.25,268.25,267.69,267.69,3700.0,267.5283,267.5283,266.9698,266.9698,3700.0
2013-07-18 15:00:00,267.95,267.95,267.5,267.5,2000.0,267.2291,267.2291,266.7804,266.7804,2000.0
2013-07-18 15:10:00,267.57,267.63,266.53,267.44,9000.0,266.8502,266.91,265.813,266.7205,9000.0
2013-07-18 15:20:00,267.54,267.79,267.14,267.57,5100.0,266.8202,267.0696,266.4213,266.8502,5100.0
2013-07-18 15:30:00,267.7,267.83,267.18,267.4,6900.0,266.9798,267.1095,266.4612,266.6806,6900.0
2013-07-18 15:40:00,267.4,267.57,266.93,267.25,9000.0,266.6806,266.8502,266.2119,266.531,9000.0
2013-07-18 15:50:00,267.45,267.65,267.19,267.53,17000.0,266.7305,266.9299,266.4712,266.8103,17000.0
2013-07-19 09:30:00,268.55,268.55,264.0,267.26,80600.0,267.8275,267.8275,263.2898,266.541,80600.0
2013-07-19 09:40:00,267.0,270.5,267.0,269.84,11100.0,266.2817,269.7723,266.2817,269.1141,11100.0
2013-07-19 09:50:00,269.24,270.0,267.62,269.98,25900.0,268.5157,269.2736,266.9,269.2537,25900.0
2013-07-19 10:00:00,269.36,269.42,267.73,268.85,55400.0,268.6353,268.6952,267.0097,268.1267,55400.0
2013-07-19 10:10:00,268.85,269.31,268.22,268.89,73400.0,268.1267,268.5855,267.4984,268.1666,73400.0
2013-07-19 10:20:00,268.75,271.89,268.75,271.66,31700.0,268.027,271.1585,268.027,270.9292,31700.0
2013-07-19 10:30:00,271.49,273.99,271.15,273.97,18400.0,270.7596,273.2529,270.4205,273.2329,18400.0
2013-07-19 10:40:00,273.96,274.5,273.59,274.0,16800.0,273.223,273.7615,272.854,273.2629,16800.0
2013-07-19 10:50:00,274.06,274.9,273.76,274.45,23800.0,273.3227,274.1604,273.0235,273.7117,23800.0
2013-07-19 11:00:00,274.65,274.86,273.19,273.79,39600.0,273.9111,274.1206,272.455,273.0534,39600.0
2013-07-19 11:10:00,273.7,274.32,272.56,272.58,22800.0,272.9637,273.582,271.8267,271.8467,22800.0
2013-07-19 11:20:00,272.65,272.98,271.38,271.72,10800.0,271.9165,272.2456,270.6499,270.989,10800.0
2013-07-19 11:30:00,271.59,271.76,270.3,270.92,11200.0,270.8594,271.0289,269.5728,270.1912,11200.0
2013-07-19 11:40:00,270.94,271.99,270.16,271.0,18500.0,270.2111,271.2583,269.4332,270.2709,18500.0
2013-07-19 11:50:00,271.3,272.05,270.95,272.05,20000.0,270.5701,271.3181,270.2211,271.3181,20000.0
2013-07-19 12:00:00,272.27,272.91,272.02,272.48,13400.0,271.5375,272.1758,271.2882,271.747,13400.0
2013-07-19 12:10:00,272.69,273.33,272.58,273.33,7400.0,271.9564,272.5947,271.8467,272.5947,7400.0
2013-07-19 12:20:00,273.0,273.0,272.07,272.07,5200.0,272.2656,272.2656,271.3381,271.3381,5200.0
2013-07-19 12:30:00,272.44,272.76,271.52,272.45,6100.0,271.7071,272.0262,270.7895,271.717,6100.0
2013-07-19 12:40:00,272.55,272.9,272.31,272.6,7400.0,271.8168,272.1658,271.5774,271.8666,7400.0
2013-07-19 12:50:00,272.79,272.85,272.31,272.42,5700.0,272.0561,272.116,271.5774,271.6871,5700.0
2013-07-19 13:00:00,272.77,273.22,272.77,272.98,3700.0,272.0362,272.485,272.0362,272.2456,3700.0
2013-07-19 13:10:00,273.23,273.98,273.01,273.35,17500.0,272.4949,273.2429,272.2755,272.6146,17500.0
2013-07-19 13:20:00,273.49,273.49,272.94,273.08,8600.0,272.7542,272.7542,272.2057,272.3453,8600.0
2013-07-19 13:30:00,272.99,273.93,272.97,273.91,4200.0,272.2556,273.1931,272.2356,273.1731,4200.0
2013-07-19 13:40:00,273.55,273.89,272.32,272.55,12400.0,272.8141,273.1532,271.5874,271.8168,12400.0
2013-07-19 13:50:00,272.65,273.55,272.65,273.21,10800.0,271.9165,272.8141,271.9165,272.475,10800.0
2013-07-19 14:00:00,273.36,273.4,272.51,272.55,26000.0,272.6246,272.6645,271.7769,271.8168,26000.0
2013-07-19 14:10:00,272.6,273.31,272.6,272.73,7100.0,271.8666,272.5747,271.8666,271.9963,7100.0
2013-07-19 14:20:00,272.94,273.06,272.72,272.89,8200.0,272.2057,272.3254,271.9863,272.1559,8200.0
2013-07-19 14:30:00,272.94,273.11,272.79,273.0,9000.0,272.2057,272.3753,272.0561,272.2656,9000.0
2013-07-19 14:40:00,272.9,273.23,272.83,273.13,11700.0,272.1658,272.4949,272.096,272.3952,11700.0
2013-07-19 14:50:00,273.22,273.43,273.02,273.32,10800.0,272.485,272.6944,272.2855,272.5847,10800.0
2013-07-19 15:00:00,273.29,273.52,273.27,273.48,9300.0,272.5548,272.7842,272.5348,272.7443,9300.0
2013-07-19 15:10:00,273.39,273.42,272.72,272.72,13900.0,272.6545,272.6844,271.9863,271.9863,13900.0
2013-07-19 15:20:00,272.76,273.34,272.73,273.3,12200.0,272.0262,272.6046,271.9963,272.5647,12200.0
2013-07-19 15:30:00,273.18,274.25,273.12,273.68,21900.0,272.4451,273.5122,272.3852,272.9437,21900.0
2013-07-19 15:40:00,273.68,274.32,273.61,274.27,33900.0,272.9437,273.582,272.8739,273.5321,33900.0
2013-07-19 15:50:00,274.15,275.0,274.09,274.99,71500.0,273.4125,274.2602,273.3526,274.2502,71500.0
2013-07-22 09:30:00,278.11,281.82,276.25,279.31,82300.0,277.3618,281.0618,275.5068,278.5586,82300.0
2013-07-22 09:40:00,279.87,280.0,277.21,279.59,51700.0,279.1171,279.2467,276.4642,278.8378,51700.0
2013-07-22 09:50:00,279.83,281.69,279.23,280.5,18900.0,279.0772,280.9322,278.4788,279.7454,18900.0
2013-07-22 10:00:00,280.5,281.7,280.12,281.13,32000.0,279.7454,280.9422,279.3664,280.3737,32000.0
2013-07-22 10:10:00,281.16,282.27,281.02,281.69,57400.0,280.4036,281.5106,280.264,280.9322,57400.0
2013-07-22 10:20:00,281.72,281.77,278.8,280.0,29500.0,280.9621,281.012,278.05,279.2467,29500.0
2013-07-22 10:30:00,279.6,280.83,279.43,279.9,16100.0,278.8478,280.0745,278.6783,279.147,16100.0
2013-07-22 10:40:00,279.98,281.27,279.73,281.27,10200.0,279.2268,280.5133,278.9775,280.5133,10200.0
2013-07-22 10:50:00,281.27,281.36,279.73,279.73,14900.0,280.5133,280.6031,278.9775,278.9775,14900.0
2013-07-22 11:00:00,279.97,280.63,279.73,280.11,28200.0,279.2168,279.875,278.9775,279.3564,28200.0
2013-07-22 11:10:00,280.31,280.37,279.93,280.02,5400.0,279.5559,279.6157,279.1769,279.2667,5400.0
2013-07-22 11:20:00,280.01,281.93,279.91,281.93,12500.0,279.2567,281.1715,279.157,281.1715,12500.0
2013-07-22 11:30:00,281.65,281.78,280.33,281.46,10000.0,280.8923,281.0219,279.5758,280.7028,10000.0
2013-07-22 11:40:00,281.35,281.5,279.99,280.0,8400.0,280.5931,280.7427,279.2368,279.2467,8400.0
2013-07-22 11:50:00,279.89,281.16,279.89,280.57,8500.0,279.137,280.4036,279.137,279.8152,8500.0
2013-07-22 12:00:00,280.82,280.96,279.5,280.48,14800.0,280.0645,280.2041,278.7481,279.7254,14800.0
2013-07-22 12:10:00,280.5,280.89,279.66,280.16,9700.0,279.7454,280.1343,278.9076,279.4063,9700.0
2013-07-22 12:20:00,280.21,280.69,279.89,280.65,6800.0,279.4562,279.9349,279.137,279.895,6800.0
2013-07-22 12:30:00,280.58,281.29,280.54,281.14,15300.0,279.8252,280.5333,279.7853,280.3837,15300.0
2013-07-22 12:40:00,280.91,281.53,280.91,281.42,25600.0,280.1543,280.7726,280.1543,280.6629,25600.0
2013-07-22 12:50:00,281.19,281.38,280.71,281.07,14700.0,280.4335,280.623,279.9548,280.3138,14700.0
2013-07-22 13:00:00,281.06,281.48,280.55,280.72,10700.0,280.3039,280.7227,279.7952,279.9648,10700.0
2013-07-22 13:10:00,280.8,281.44,280.68,280.85,21200.0,280.0446,280.6829,279.9249,280.0944,21200.0
2013-07-22 13:20:00,280.76,280.96,279.89,279.89,12000.0,280.0047,280.2041,279.137,279.137,12000.0
2013-07-22 13:30:00,280.05,280.05,279.5,280.0,13900.0,279.2966,279.2966,278.7481,279.2467,13900.0
2013-07-22 13:40:00,279.81,280.1,278.49,278.95,36900.0,279.0572,279.3465,277.7408,278.1995,36900.0
2013-07-22 13:50:00,278.86,279.98,278.34,279.98,30300.0,278.1098,279.2268,277.5912,279.2268,30300.0
2013-07-22 14:00:00,280.04,281.0,280.0,280.17,31600.0,279.2866,280.244,279.2467,279.4163,31600.0
2013-07-22 14:10:00,280.26,280.72,279.04,279.43,20000.0,279.506,279.9648,278.2893,278.6783,20000.0
2013-07-22 14:20:00,279.05,279.59,278.31,278.34,9600.0,278.2993,278.8378,277.5613,277.5912,9600.0
2013-07-22 14:30:00,278.36,278.64,277.48,277.5,20600.0,277.6111,277.8904,276.7335,276.7535,20600.0
2013-07-22 14:40:00,277.41,278.89,277.41,278.38,9200.0,276.6637,278.1397,276.6637,277.6311,9200.0
2013-07-22 14:50:00,278.2,278.47,277.35,278.44,11200.0,277.4516,277.7208,276.6039,277.6909,11200.0
2013-07-22 15:00:00,278.42,278.47,277.74,277.79,11800.0,277.671,277.7208,276.9928,277.0427,11800.0
2013-07-22 15:10:00,277.68,277.92,277.41,277.48,10100.0,276.933,277.1723,276.6637,276.7335,10100.0
2013-07-22 15:20:00,277.53,277.64,277.23,277.49,12300.0,276.7834,276.8931,276.4842,276.7435,12300.0
2013-07-22 15:30:00,277.49,277.49,277.0,277.15,19000.0,276.7435,276.7435,276.2548,276.4044,19000.0
2013-07-22 15:40:00,277.0,277.52,277.0,277.15,14600.0,276.2548,276.7734,276.2548,276.4044,14600.0
2013-07-22 15:50:00,277.18,278.14,277.17,277.98,47500.0,276.4343,277.3917,276.4243,277.2322,47500.0
2013-07-23 09:30:00,278.77,279.92,276.69,276.69,19900.0,278.02,279.1669,275.9456,275.9456,19900.0
2013-07-23 09:40:00,276.54,277.95,276.03,276.76,19500.0,275.796,277.2022,275.2874,276.0154,19500.0
2013-07-23 09:50:00,276.96,277.51,274.26,274.36,28900.0,276.2149,276.7634,273.5222,273.6219,28900.0
2013-07-23 10:00:00,274.79,275.28,272.0,275.23,22200.0,274.0507,274.5394,271.2682,274.4896,22200.0
2013-07-23 10:10:00,274.85,276.25,274.39,275.44,10500.0,274.1106,275.5068,273.6518,274.699,10500.0
2013-07-23 10:20:00,275.4,275.5,273.13,273.57,23300.0,274.6591,274.7588,272.3952,272.834,23300.0
2013-07-23 10:30:00,273.35,273.57,272.01,273.45,25200.0,272.6146,272.834,271.2782,272.7143,25200.0
2013-07-23 10:40:00,273.94,274.4,272.93,272.93,22300.0,273.203,273.6618,272.1957,272.1957,22300.0
2013-07-23 10:50:00,272.8,274.75,272.46,274.27,26400.0,272.0661,274.0108,271.727,273.5321,26400.0
2013-07-23 11:00:00,274.27,275.22,273.73,273.92,11600.0,273.5321,274.4796,272.9936,273.1831,11600.0
2013-07-23 11:10:00,273.71,274.49,273.71,274.4,7500.0,272.9736,273.7515,272.9736,273.6618,7500.0
2013-07-23 11:20:00,274.83,276.02,274.26,275.19,6500.0,274.0906,275.2774,273.5222,274.4497,6500.0
2013-07-23 11:30:00,274.99,274.99,273.37,273.87,5600.0,274.2502,274.2502,272.6346,273.1332,5600.0
2013-07-23 11:40:00,274.06,274.39,273.54,273.54,5800.0,273.3227,273.6518,272.8041,272.8041,5800.0
2013-07-23 11:50:00,273.52,273.89,272.59,273.15,9300.0,272.7842,273.1532,271.8567,272.4152,9300.0
2013-07-23 12:00:00,272.94,273.35,272.49,273.31,17700.0,272.2057,272.6146,271.7569,272.5747,17700.0
2013-07-23 12:10:00,273.35,273.35,272.49,272.8,9600.0,272.6146,272.6146,271.7569,272.0661,9600.0
2013-07-23 12:20:00,272.82,273.27,272.5,273.04,8300.0,272.086,272.5348,271.7669,272.3054,8300.0
2013-07-23 12:30:00,273.22,273.22,271.65,272.99,35100.0,272.485,272.485,270.9192,272.2556,35100.0
2013-07-23 12:40:00,272.71,273.0,271.97,272.16,6700.0,271.9763,272.2656,271.2383,271.4278,6700.0
2013-07-23 12:50:00,272.03,272.24,270.0,271.0,47500.0,271.2982,271.5076,269.2736,270.2709,47500.0
2013-07-23 13:00:00,271.39,271.98,270.63,271.62,22200.0,270.6599,271.2483,269.9019,270.8893,22200.0
2013-07-23 13:10:00,271.67,272.3,271.34,271.93,32400.0,270.9391,271.5674,270.61,271.1984,32400.0
2013-07-23 13:20:00,272.02,272.02,271.53,271.73,7200.0,271.2882,271.2882,270.7995,270.999,7200.0
2013-07-23 13:30:00,271.98,272.4,271.85,272.12,8600.0,271.2483,271.6672,271.1187,271.3879,8600.0
2013-07-23 13:40:00,271.99,273.22,271.53,272.0,14000.0,271.2583,272.485,270.7995,271.2682,14000.0
2013-07-23 13:50:00,272.05,272.31,271.12,271.55,34500.0,271.3181,271.5774,270.3906,270.8195,34500.0
2013-07-23 14:00:00,271.51,271.62,270.93,271.25,14100.0,270.7796,270.8893,270.2011,270.5203,14100.0
2013-07-23 14:10:00,271.03,271.03,270.09,270.1,12800.0,270.3009,270.3009,269.3634,269.3734,12800.0
2013-07-23 14:20:00,270.23,270.35,269.58,270.16,17600.0,269.503,269.6227,268.8548,269.4332,17600.0
2013-07-23 14:30:00,269.75,270.61,269.75,270.59,27800.0,269.0243,269.882,269.0243,269.862,27800.0
2013-07-23 14:40:00,270.43,270.67,270.3,270.43,5400.0,269.7025,269.9418,269.5728,269.7025,5400.0
2013-07-23 14:50:00,270.44,270.96,270.42,270.6,9300.0,269.7124,270.231,269.6925,269.872,9300.0
2013-07-23 15:00:00,270.56,270.75,269.73,269.73,9300.0,269.8321,270.0216,269.0044,269.0044,9300.0
2013-07-23 15:10:00,269.77,270.0,269.26,269.26,10800.0,269.0442,269.2736,268.5356,268.5356,10800.0
2013-07-23 15:20:00,269.35,269.45,268.21,269.14,31800.0,268.6254,268.7251,267.4884,268.4159,31800.0
2013-07-23 15:30:00,269.29,270.02,268.77,269.09,15000.0,268.5655,269.2936,268.0469,268.3661,15000.0
2013-07-23 15:40:00,269.22,269.29,268.01,268.05,20200.0,268.4957,268.5655,267.289,267.3289,20200.0
2013-07-23 15:50:00,268.16,268.5,267.75,268.02,64000.0,267.4386,267.7777,267.0297,267.299,64000.0
2013-07-24 09:30:00,270.37,270.93,269.0,269.3,18800.0,269.6426,270.2011,268.2763,268.5755,18800.0
2013-07-24 09:40:00,269.42,269.84,269.01,269.61,25000.0,268.6952,269.1141,268.2863,268.8847,25000.0
2013-07-24 09:50:00,269.57,269.9,266.68,267.03,13200.0,268.8448,269.1739,265.9626,266.3116,13200.0
2013-07-24 10:00:00,267.18,267.54,265.1,265.47,31800.0,266.4612,266.8202,264.3868,264.7558,31800.0
2013-07-24 10:10:00,265.43,266.9,265.11,266.6,72200.0,264.7159,266.182,264.3968,265.8828,72200.0
2013-07-24 10:20:00,266.65,266.98,265.8,266.24,11300.0,265.9326,266.2618,265.0849,265.5237,11300.0
2013-07-24 10:30:00,266.11,266.79,265.31,266.38,24600.0,265.3941,266.0723,264.5962,265.6634,24600.0
2013-07-24 10:40:00,266.6,266.6,265.85,266.03,10100.0,265.8828,265.8828,265.1348,265.3143,10100.0
2013-07-24 10:50:00,266.03,266.28,265.72,265.8,9000.0,265.3143,265.5636,265.0051,265.0849,9000.0
2013-07-24 11:00:00,266.02,267.0,265.9,267.0,9300.0,265.3043,266.2817,265.1847,266.2817,9300.0
2013-07-24 11:10:00,266.67,268.0,266.67,268.0,9200.0,265.9526,267.279,265.9526,267.279,9200.0
2013-07-24 11:20:00,267.98,269.22,267.62,268.87,14300.0,267.2591,268.4957,266.9,268.1467,14300.0
2013-07-24 11:30:00,268.95,269.46,268.34,268.63,5700.0,268.2265,268.7351,267.6181,267.9073,5700.0
2013-07-24 11:40:00,268.48,268.68,268.37,268.62,16100.0,267.7577,267.9572,267.648,267.8973,16100.0
2013-07-24 11:50:00,268.73,269.45,268.41,268.42,5500.0,268.007,268.7251,267.6879,267.6979,5500.0
2013-07-24 12:00:00,268.37,268.52,267.8,268.15,2500.0,267.648,267.7976,267.0795,267.4286,2500.0
2013-07-24 12:10:00,268.33,268.33,267.0,267.41,5200.0,267.6081,267.6081,266.2817,266.6906,5200.0
2013-07-24 12:20:00,267.04,267.4,266.82,266.82,3100.0,266.3216,266.6806,266.1022,266.1022,3100.0
2013-07-24 12:30:00,266.67,266.67,265.87,265.94,6300.0,265.9526,265.9526,265.1547,265.2246,6300.0
2013-07-24 12:40:00,265.87,266.07,265.7,265.76,14300.0,265.1547,265.3542,264.9852,265.045,14300.0
2013-07-24 12:50:00,265.72,266.22,265.72,266.22,6200.0,265.0051,265.5038,265.0051,265.5038,6200.0
2013-07-24 13:00:00,266.46,267.24,266.31,266.31,6400.0,265.7432,266.5211,265.5936,265.5936,6400.0
2013-07-24 13:10:00,266.1,266.16,265.41,265.9,5800.0,265.3841,265.444,264.696,265.1847,5800.0
2013-07-24 13:20:00,265.51,265.85,265.05,265.66,6400.0,264.7957,265.1348,264.3369,264.9453,6400.0
2013-07-24 13:30:00,265.62,265.62,264.22,264.48,14500.0,264.9054,264.9054,263.5092,263.7685,14500.0
2013-07-24 13:40:00,264.4,265.38,264.28,265.38,3000.0,263.6887,264.6661,263.569,264.6661,3000.0
2013-07-24 13:50:00,265.33,265.81,265.04,265.21,25000.0,264.6162,265.0949,264.327,264.4965,25000.0
2013-07-24 14:00:00,265.22,267.0,265.15,267.0,14000.0,264.5065,266.2817,264.4367,266.2817,14000.0
2013-07-24 14:10:00,267.0,267.6,266.8,266.94,7300.0,266.2817,266.8801,266.0822,266.2219,7300.0
2013-07-24 14:20:00,266.9,266.97,266.39,266.73,3300.0,266.182,266.2518,265.6733,266.0124,3300.0
2013-07-24 14:30:00,266.6,266.76,265.52,266.08,3900.0,265.8828,266.0423,264.8057,265.3642,3900.0
2013-07-24 14:40:00,266.2,266.7,266.12,266.57,4700.0,265.4839,265.9825,265.4041,265.8529,4700.0
2013-07-24 14:50:00,266.75,267.29,266.5,266.56,6500.0,266.0324,266.5709,265.783,265.8429,6500.0
2013-07-24 15:00:00,266.9,266.9,265.81,266.17,4400.0,266.182,266.182,265.0949,265.4539,4400.0
2013-07-24 15:10:00,266.25,267.11,266.25,266.47,4000.0,265.5337,266.3914,265.5337,265.7531,4000.0
2013-07-24 15:20:00,266.9,267.78,266.9,267.27,10900.0,266.182,267.0596,266.182,266.551,10900.0
2013-07-24 15:30:00,267.48,267.48,266.39,266.43,7600.0,266.7604,266.7604,265.6733,265.7132,7600.0
2013-07-24 15:40:00,266.44,267.29,266.44,266.92,7600.0,265.7232,266.5709,265.7232,266.2019,7600.0
2013-07-24 15:50:00,267.15,268.19,266.86,267.93,34400.0,266.4313,267.4685,266.1421,267.2092,34400.0
2013-07-25 09:30:00,269.19,272.0,265.41,265.57,51700.0,268.4658,271.2682,264.696,264.8555,51700.0
2013-07-25 09:40:00,265.56,266.85,261.49,264.0,39700.0,264.8456,266.1321,260.7865,263.2898,39700.0
2013-07-25 09:50:00,264.63,271.43,264.63,269.93,17000.0,263.9181,270.6998,263.9181,269.2038,17000.0
2013-07-25 10:00:00,269.93,271.95,269.04,271.49,13900.0,269.2038,271.2184,268.3162,270.7596,13900.0
2013-07-25 10:10:00,271.16,272.61,270.14,271.25,75400.0,270.4305,271.8766,269.4133,270.5203,75400.0
2013-07-25 10:20:00,271.26,271.33,268.91,268.92,8400.0,270.5302,270.6,268.1866,268.1965,8400.0
2013-07-25 10:30:00,269.04,269.51,267.41,267.5,34500.0,268.3162,268.7849,266.6906,266.7804,34500.0
2013-07-25 10:40:00,267.86,268.03,267.05,267.54,15200.0,267.1394,267.3089,266.3316,266.8202,15200.0
2013-07-25 10:50:00,267.1,267.42,265.93,266.43,4800.0,266.3814,266.7006,265.2146,265.7132,4800.0
2013-07-25 11:00:00,267.11,267.11,266.14,266.44,4200.0,266.3914,266.3914,265.424,265.7232,4200.0
2013-07-25 11:10:00,266.5,266.7,266.27,266.5,4200.0,265.783,265.9825,265.5537,265.783,4200.0
2013-07-25 11:20:00,266.38,267.03,266.24,266.92,5900.0,265.6634,266.3116,265.5237,266.2019,5900.0
2013-07-25 11:30:00,267.11,267.55,266.47,266.67,5900.0,266.3914,266.8302,265.7531,265.9526,5900.0
2013-07-25 11:40:00,267.0,267.31,266.8,266.96,5600.0,266.2817,266.5909,266.0822,266.2418,5600.0
2013-07-25 11:50:00,267.07,267.31,266.7,266.78,4500.0,266.3515,266.5909,265.9825,266.0623,4500.0
2013-07-25 12:00:00,266.78,267.29,266.64,267.06,3000.0,266.0623,266.5709,265.9227,266.3415,3000.0
2013-07-25 12:10:00,267.0,267.47,266.93,267.47,7100.0,266.2817,266.7504,266.2119,266.7504,7100.0
2013-07-25 12:20:00,267.52,268.47,267.52,268.4,4000.0,266.8003,267.7477,266.8003,267.6779,4000.0
2013-07-25 12:30:00,268.69,269.8,268.69,269.51,2800.0,267.9672,269.0742,267.9672,268.7849,2800.0
2013-07-25 12:40:00,269.58,270.61,268.98,270.61,6200.0,268.8548,269.882,268.2564,269.882,6200.0
2013-07-25 12:50:00,270.52,271.18,270.38,271.05,2700.0,269.7922,270.4505,269.6526,270.3208,2700.0
2013-07-25 13:00:00,271.1,271.1,270.08,270.14,5100.0,270.3707,270.3707,269.3534,269.4133,5100.0
2013-07-25 13:10:00,270.08,270.33,269.83,270.2,18300.0,269.3534,269.6027,269.1041,269.4731,18300.0
2013-07-25 13:20:00,270.13,270.13,269.1,269.65,37200.0,269.4033,269.4033,268.376,268.9246,37200.0
2013-07-25 13:30:00,269.7,269.86,269.06,269.06,5600.0,268.9744,269.134,268.3362,268.3362,5600.0
2013-07-25 13:40:00,269.34,269.37,268.76,269.24,3100.0,268.6154,268.6453,268.037,268.5157,3100.0
2013-07-25 13:50:00,269.16,269.2,269.0,269.06,2100.0,268.4359,268.4758,268.2763,268.3362,2100.0
2013-07-25 14:00:00,269.05,269.31,269.02,269.19,4800.0,268.3262,268.5855,268.2963,268.4658,4800.0
2013-07-25 14:10:00,269.09,269.4,268.83,269.31,4000.0,268.3661,268.6752,268.1068,268.5855,4000.0
2013-07-25 14:20:00,269.27,269.62,268.39,268.77,3200.0,268.5456,268.8947,267.668,268.0469,3200.0
2013-07-25 14:30:00,268.7,268.95,268.39,268.61,3900.0,267.9771,268.2265,267.668,267.8874,3900.0
2013-07-25 14:40:00,268.77,269.04,268.71,268.84,3500.0,268.0469,268.3162,267.9871,268.1167,3500.0
2013-07-25 14:50:00,269.0,269.07,268.13,268.25,3000.0,268.2763,268.3461,267.4087,267.5283,3000.0
2013-07-25 15:00:00,268.25,268.25,267.75,268.09,7500.0,267.5283,267.5283,267.0297,267.3688,7500.0
2013-07-25 15:10:00,267.92,268.71,267.28,267.35,12000.0,267.1992,267.9871,266.5609,266.6308,12000.0
2013-07-25 15:20:00,267.6,268.1,267.21,267.21,10400.0,266.8801,267.3787,266.4911,266.4911,10400.0
2013-07-25 15:30:00,267.34,267.82,267.34,267.72,9200.0,266.6208,267.0995,266.6208,266.9998,9200.0
2013-07-25 15:40:00,267.72,267.87,267.2,267.63,12800.0,266.9998,267.1494,266.4812,266.91,12800.0
2013-07-25 15:50:00,267.52,268.31,267.4,268.11,25400.0,266.8003,267.5882,266.6806,267.3887,25400.0
2013-07-26 09:30:00,269.9,269.9,266.65,268.93,7900.0,269.1739,269.1739,265.9326,268.2065,7900.0
2013-07-26 09:40:00,269.16,269.89,268.02,268.3,6000.0,268.4359,269.1639,267.299,267.5782,6000.0
2013-07-26 09:50:00,268.06,268.69,267.0,267.21,4600.0,267.3388,267.9672,266.2817,266.4911,4600.0
2013-07-26 10:00:00,267.51,267.88,265.21,267.19,10700.0,266.7903,267.1593,264.4965,266.4712,10700.0
2013-07-26 10:10:00,267.43,267.72,266.39,267.49,6000.0,266.7105,266.9998,265.6733,266.7704,6000.0
2013-07-26 10:20:00,267.43,267.94,267.02,267.34,5000.0,266.7105,267.2192,266.3016,266.6208,5000.0
2013-07-26 10:30:00,267.22,267.45,266.2,266.86,3300.0,266.5011,266.7305,265.4839,266.1421,3300.0
2013-07-26 10:40:00,266.86,267.17,265.2,265.4,5900.0,266.1421,266.4512,264.4865,264.686,5900.0
2013-07-26 10:50:00,265.01,265.55,264.41,265.04,10700.0,264.2971,264.8356,263.6987,264.327,10700.0
2013-07-26 11:00:00,265.12,265.75,264.66,264.68,9300.0,264.4068,265.0351,263.948,263.9679,9300.0
2013-07-26 11:10:00,264.75,265.14,264.5,264.71,6900.0,264.0378,264.4267,263.7884,263.9979,6900.0
2013-07-26 11:20:00,264.97,265.35,264.97,265.3,3200.0,264.2572,264.6361,264.2572,264.5863,3200.0
2013-07-26 11:30:00,265.85,266.46,265.6,266.19,39800.0,265.1348,265.7432,264.8855,265.4739,39800.0
2013-07-26 11:40:00,266.07,266.39,265.73,266.1,19800.0,265.3542,265.6733,265.0151,265.3841,19800.0
2013-07-26 11:50:00,265.89,266.19,265.7,266.09,7500.0,265.1747,265.4739,264.9852,265.3741,7500.0
2013-07-26 12:00:00,266.09,266.41,265.88,265.97,9600.0,265.3741,265.6933,265.1647,265.2545,9600.0
2013-07-26 12:10:00,266.06,266.62,266.06,266.16,3200.0,265.3442,265.9027,265.3442,265.444,3200.0
2013-07-26 12:20:00,266.34,266.39,266.24,266.31,1000.0,265.6235,265.6733,265.5237,265.5936,1000.0
2013-07-26 12:30:00,266.29,267.0,266.25,266.62,6800.0,265.5736,266.2817,265.5337,265.9027,6800.0
2013-07-26 12:40:00,266.75,266.89,266.51,266.7,2400.0,266.0324,266.172,265.793,265.9825,2400.0
2013-07-26 12:50:00,266.81,267.2,266.44,266.6,4600.0,266.0922,266.4812,265.7232,265.8828,4600.0
2013-07-26 13:00:00,266.52,267.45,266.52,266.88,5900.0,265.803,266.7305,265.803,266.162,5900.0
2013-07-26 13:10:00,266.68,267.31,266.68,267.09,1800.0,265.9626,266.5909,265.9626,266.3715,1800.0
2013-07-26 13:20:00,267.28,268.86,267.08,268.69,5000.0,266.5609,268.1367,266.3615,267.9672,5000.0
2013-07-26 13:30:00,268.52,268.55,267.61,267.84,2800.0,267.7976,267.8275,266.8901,267.1194,2800.0
2013-07-26 13:40:00,268.05,268.05,267.91,267.96,1100.0,267.3289,267.3289,267.1893,267.2391,1100.0
2013-07-26 13:50:00,268.19,268.29,267.18,267.4,4800.0,267.4685,267.5682,266.4612,266.6806,4800.0
2013-07-26 14:00:00,267.36,267.46,267.07,267.28,6000.0,266.6407,266.7405,266.3515,266.5609,6000.0
2013-07-26 14:10:00,267.3,268.47,267.3,268.1,7000.0,266.5809,267.7477,266.5809,267.3787,7000.0
2013-07-26 14:20:00,268.09,268.21,267.24,267.24,3500.0,267.3688,267.4884,266.5211,266.5211,3500.0
2013-07-26 14:30:00,267.55,267.87,267.32,267.55,1500.0,266.8302,267.1494,266.6008,266.8302,1500.0
2013-07-26 14:40:00,267.53,268.1,267.44,267.65,3900.0,266.8103,267.3787,266.7205,266.9299,3900.0
2013-07-26 14:50:00,268.01,268.31,267.03,267.16,9900.0,267.289,267.5882,266.3116,266.4413,9900.0
2013-07-26 15:00:00,267.16,267.5,267.0,267.43,6900.0,266.4413,266.7804,266.2817,266.7105,6900.0
2013-07-26 15:10:00,267.33,267.53,266.95,266.97,7900.0,266.6108,266.8103,266.2318,266.2518,7900.0
2013-07-26 15:20:00,266.94,267.5,266.94,267.32,9900.0,266.2219,266.7804,266.2219,266.6008,9900.0
2013-07-26 15:30:00,267.35,267.82,267.15,267.82,5100.0,266.6308,267.0995,266.4313,267.0995,5100.0
2013-07-26 15:40:00,267.82,268.4,267.75,268.19,6600.0,267.0995,267.6779,267.0297,267.4685,6600.0
2013-07-26 15:50:00,268.29,269.23,267.98,269.21,35300.0,267.5682,268.5057,267.2591,268.4858,35300.0
2013-07-29 09:30:00,267.43,270.0,267.4,269.79,7000.0,266.7105,269.2736,266.6806,269.0642,7000.0
2013-07-29 09:40:00,269.77,274.16,268.72,271.45,22100.0,269.0442,273.4224,267.9971,270.7197,22100.0
2013-07-29 09:50:00,271.5,273.08,267.69,267.85,9600.0,270.7696,272.3453,266.9698,267.1294,9600.0
2013-07-29 10:00:00,268.93,270.0,267.75,269.76,7600.0,268.2065,269.2736,267.0297,269.0343,7600.0
2013-07-29 10:10:00,269.8,269.8,268.22,268.9,11700.0,269.0742,269.0742,267.4984,268.1766,11700.0
2013-07-29 10:20:00,268.65,269.16,267.92,268.62,4800.0,267.9273,268.4359,267.1992,267.8973,4800.0
2013-07-29 10:30:00,268.46,268.6,267.71,268.1,14700.0,267.7378,267.8774,266.9898,267.3787,14700.0
2013-07-29 10:40:00,267.76,268.49,267.4,267.45,3300.0,267.0397,267.7677,266.6806,266.7305,3300.0
2013-07-29 10:50:00,267.42,267.81,266.81,267.7,3300.0,266.7006,267.0895,266.0922,266.9798,3300.0
2013-07-29 11:00:00,267.66,268.09,267.04,267.58,5100.0,266.9399,267.3688,266.3216,266.8601,5100.0
2013-07-29 11:10:00,267.02,267.15,265.54,266.31,6900.0,266.3016,266.4313,264.8256,265.5936,6900.0
2013-07-29 11:20:00,265.9,266.09,265.32,265.33,4900.0,265.1847,265.3741,264.6062,264.6162,4900.0
2013-07-29 11:30:00,265.62,266.75,265.39,265.83,5900.0,264.9054,266.0324,264.676,265.1148,5900.0
2013-07-29 11:40:00,266.04,266.8,265.99,266.23,1700.0,265.3243,266.0822,265.2744,265.5138,1700.0
2013-07-29 11:50:00,266.05,266.7,265.98,266.7,3700.0,265.3343,265.9825,265.2644,265.9825,3700.0
2013-07-29 12:00:00,266.98,267.25,266.57,267.08,4100.0,266.2618,266.531,265.8529,266.3615,4100.0
2013-07-29 12:10:00,267.45,267.45,266.38,266.39,1800.0,266.7305,266.7305,265.6634,265.6733,1800.0
2013-07-29 12:20:00,266.24,266.74,266.0,266.1,14500.0,265.5237,266.0224,265.2844,265.3841,14500.0
2013-07-29 12:30:00,266.52,267.43,266.52,266.81,2700.0,265.803,266.7105,265.803,266.0922,2700.0
2013-07-29 12:40:00,267.15,267.7,267.15,267.57,3500.0,266.4313,266.9798,266.4313,266.8502,3500.0
2013-07-29 12:50:00,268.11,268.11,267.06,267.16,1400.0,267.3887,267.3887,266.3415,266.4413,1400.0
2013-07-29 13:00:00,267.68,268.12,267.31,268.12,2000.0,266.9599,267.3987,266.5909,267.3987,2000.0
2013-07-29 13:10:00,268.07,268.32,267.65,268.08,8900.0,267.3488,267.5981,266.9299,267.3588,8900.0
2013-07-29 13:20:00,268.6,268.79,268.15,268.23,1900.0,267.8774,268.0669,267.4286,267.5084,1900.0
2013-07-29 13:30:00,268.33,268.33,267.45,267.45,2900.0,267.6081,267.6081,266.7305,266.7305,2900.0
2013-07-29 13:40:00,267.75,268.2,267.53,268.2,2100.0,267.0297,267.4785,266.8103,267.4785,2100.0
2013-07-29 13:50:00,268.07,269.0,268.07,269.0,2500.0,267.3488,268.2763,267.3488,268.2763,2500.0
2013-07-29 14:00:00,269.21,269.52,269.04,269.39,4700.0,268.4858,268.7949,268.3162,268.6653,4700.0
2013-07-29 14:10:00,269.55,269.89,269.16,269.55,13400.0,268.8248,269.1639,268.4359,268.8248,13400.0
2013-07-29 14:20:00,269.73,269.73,269.21,269.52,2100.0,269.0044,269.0044,268.4858,268.7949,2100.0
2013-07-29 14:30:00,269.76,269.96,269.16,269.62,2300.0,269.0343,269.2337,268.4359,268.8947,2300.0
2013-07-29 14:40:00,269.98,269.98,269.51,269.97,1300.0,269.2537,269.2537,268.7849,269.2437,1300.0
2013-07-29 14:50:00,269.9,269.97,269.08,269.5,7500.0,269.1739,269.2437,268.3561,268.775,7500.0
2013-07-29 15:00:00,269.3,269.66,269.14,269.38,9000.0,268.5755,268.9345,268.4159,268.6553,9000.0
2013-07-29 15:10:00,269.41,269.55,269.14,269.26,8700.0,268.6852,268.8248,268.4159,268.5356,8700.0
2013-07-29 15:20:00,269.29,269.76,269.22,269.22,8500.0,268.5655,269.0343,268.4957,268.4957,8500.0
2013-07-29 15:30:00,269.55,269.55,268.71,268.77,5900.0,268.8248,268.8248,267.9871,268.0469,5900.0
2013-07-29 15:40:00,268.65,269.42,268.65,269.2,6400.0,267.9273,268.6952,267.9273,268.4758,6400.0
2013-07-29 15:50:00,269.27,269.44,268.47,269.28,42600.0,268.5456,268.7151,267.7477,268.5556,42600.0
2013-07-30 09:30:00,270.41,271.1,269.46,269.47,11100.0,269.6825,270.3707,268.7351,268.7451,11100.0
2013-07-30 09:40:00,269.47,271.48,268.71,270.4,11000.0,268.7451,270.7496,267.9871,269.6726,11000.0
2013-07-30 09:50:00,270.5,271.39,269.24,269.41,8600.0,269.7723,270.6599,268.5157,268.6852,8600.0
2013-07-30 10:00:00,269.8,272.0,269.46,270.93,8200.0,269.0742,271.2682,268.7351,270.2011,8200.0
2013-07-30 10:10:00,271.0,271.2,270.24,270.8,5200.0,270.2709,270.4704,269.513,270.0715,5200.0
2013-07-30 10:20:00,270.83,271.59,270.53,271.5,3600.0,270.1014,270.8594,269.8022,270.7696,3600.0
2013-07-30 10:30:00,271.99,272.29,271.05,271.48,11900.0,271.2583,271.5575,270.3208,270.7496,11900.0
2013-07-30 10:40:00,271.33,272.1,271.24,272.1,23900.0,270.6,271.368,270.5103,271.368,23900.0
2013-07-30 10:50:00,271.98,272.52,271.5,271.72,15400.0,271.2483,271.7868,270.7696,270.989,15400.0
2013-07-30 11:00:00,271.72,272.11,271.02,271.02,4200.0,270.989,271.378,270.2909,270.2909,4200.0
2013-07-30 11:10:00,271.01,272.05,271.01,272.05,7500.0,270.2809,271.3181,270.2809,271.3181,7500.0
2013-07-30 11:20:00,272.0,272.39,271.67,272.17,5000.0,271.2682,271.6572,270.9391,271.4378,5000.0
2013-07-30 11:30:00,272.33,273.21,272.29,273.08,3800.0,271.5974,272.475,271.5575,272.3453,3800.0
2013-07-30 11:40:00,273.19,273.92,273.17,273.77,13300.0,272.455,273.1831,272.4351,273.0335,13300.0
2013-07-30 11:50:00,273.32,274.59,273.32,274.59,14300.0,272.5847,273.8513,272.5847,273.8513,14300.0
2013-07-30 12:00:00,274.03,274.8,274.03,274.8,9100.0,273.2928,274.0607,273.2928,274.0607,9100.0
2013-07-30 12:10:00,274.88,274.98,274.31,274.79,8600.0,274.1405,274.2402,273.572,274.0507,8600.0
2013-07-30 12:20:00,274.62,276.51,274.62,275.66,25000.0,273.8812,275.7661,273.8812,274.9184,25000.0
2013-07-30 12:30:00,275.66,275.87,274.85,274.85,10000.0,274.9184,275.1278,274.1106,274.1106,10000.0
2013-07-30 12:40:00,274.79,275.92,274.79,275.4,6800.0,274.0507,275.1777,274.0507,274.6591,6800.0
2013-07-30 12:50:00,275.31,275.45,274.7,275.01,6400.0,274.5693,274.709,273.961,274.2701,6400.0
2013-07-30 13:00:00,274.87,275.07,274.67,274.93,3700.0,274.1305,274.33,273.9311,274.1904,3700.0
2013-07-30 13:10:00,274.67,274.81,272.69,272.82,11400.0,273.9311,274.0707,271.9564,272.086,11400.0
2013-07-30 13:20:00,272.78,272.96,272.27,272.96,6000.0,272.0461,272.2257,271.5375,272.2257,6000.0
2013-07-30 13:30:00,272.99,272.99,272.03,272.25,17700.0,272.2556,272.2556,271.2982,271.5176,17700.0
2013-07-30 13:40:00,272.03,272.03,270.13,271.75,10100.0,271.2982,271.2982,269.4033,271.0189,10100.0
2013-07-30 13:50:00,271.88,271.96,271.21,271.54,7700.0,271.1486,271.2284,270.4804,270.8095,7700.0
2013-07-30 14:00:00,271.17,274.16,271.11,273.43,14500.0,270.4405,273.4224,270.3806,272.6944,14500.0
2013-07-30 14:10:00,273.5,275.75,273.32,273.32,19900.0,272.7642,275.0082,272.5847,272.5847,19900.0
2013-07-30 14:20:00,273.4,274.17,273.19,274.17,3800.0,272.6645,273.4324,272.455,273.4324,3800.0
2013-07-30 14:30:00,274.65,275.2,274.32,275.04,12200.0,273.9111,274.4596,273.582,274.3001,12200.0
2013-07-30 14:40:00,274.74,275.87,274.5,274.67,9800.0,274.0009,275.1278,273.7615,273.9311,9800.0
2013-07-30 14:50:00,274.75,275.25,274.49,274.62,5000.0,274.0108,274.5095,273.7515,273.8812,5000.0
2013-07-30 15:00:00,274.31,275.01,274.21,274.84,6400.0,273.572,274.2701,273.4723,274.1006,6400.0
2013-07-30 15:10:00,274.61,274.61,273.56,273.56,4500.0,273.8712,273.8712,272.8241,272.8241,4500.0
2013-07-30 15:20:00,273.3,274.1,273.3,273.99,5500.0,272.5647,273.3626,272.5647,273.2529,5500.0
2013-07-30 15:30:00,274.03,274.52,273.98,274.22,6200.0,273.2928,273.7815,273.2429,273.4823,6200.0
2013-07-30 15:40:00,274.01,274.83,273.89,273.94,15300.0,273.2728,274.0906,273.1532,273.203,15300.0
2013-07-30 15:50:00,273.94,274.27,273.39,273.67,32000.0,273.203,273.5321,272.6545,272.9338,32000.0
2013-07-31 09:30:00,275.35,276.1,273.22,276.1,11700.0,274.6092,275.3572,272.485,275.3572,11700.0
2013-07-31 09:40:00,275.02,276.1,274.63,274.63,12500.0,274.2801,275.3572,273.8912,273.8912,12500.0
2013-07-31 09:50:00,274.77,274.97,273.22,274.07,15600.0,274.0308,274.2303,272.485,273.3327,15600.0
2013-07-31 10:00:00,274.17,274.17,272.22,273.0,32200.0,273.4324,273.4324,271.4877,272.2656,32200.0
2013-07-31 10:10:00,272.7,272.7,271.51,271.51,16000.0,271.9664,271.9664,270.7796,270.7796,16000.0
2013-07-31 10:20:00,271.45,271.79,270.22,271.27,20500.0,270.7197,271.0588,269.493,270.5402,20500.0
2013-07-31 10:30:00,271.22,271.68,271.0,271.51,9300.0,270.4903,270.9491,270.2709,270.7796,9300.0
2013-07-31 10:40:00,271.57,271.75,271.17,271.4,15600.0,270.8394,271.0189,270.4405,270.6699,15600.0
2013-07-31 10:50:00,271.4,271.53,271.14,271.48,6200.0,270.6699,270.7995,270.4106,270.7496,6200.0
2013-07-31 11:00:00,271.44,271.44,270.02,270.46,19000.0,270.7098,270.7098,269.2936,269.7324,19000.0
2013-07-31 11:10:00,270.56,271.22,270.03,270.22,19700.0,269.8321,270.4903,269.3035,269.493,19700.0
2013-07-31 11:20:00,270.29,270.81,270.0,270.0,10100.0,269.5628,270.0814,269.2736,269.2736,10100.0
2013-07-31 11:30:00,269.88,270.61,269.85,270.41,12600.0,269.154,269.882,269.124,269.6825,12600.0
2013-07-31 11:40:00,270.36,270.8,270.12,270.66,5100.0,269.6327,270.0715,269.3933,269.9319,5100.0
2013-07-31 11:50:00,270.73,271.5,270.64,271.44,9600.0,270.0017,270.7696,269.9119,270.7098,9600.0
2013-07-31 12:00:00,271.3,271.33,270.95,271.02,7400.0,270.5701,270.6,270.2211,270.2909,7400.0
2013-07-31 12:10:00,270.84,271.0,270.22,270.4,4700.0,270.1114,270.2709,269.493,269.6726,4700.0
2013-07-31 12:20:00,270.12,270.4,270.0,270.27,5300.0,269.3933,269.6726,269.2736,269.5429,5300.0
2013-07-31 12:30:00,270.25,270.9,270.1,270.71,3200.0,269.523,270.1712,269.3734,269.9817,3200.0
2013-07-31 12:40:00,270.76,270.76,269.9,270.19,6800.0,270.0316,270.0316,269.1739,269.4631,6800.0
2013-07-31 12:50:00,270.0,270.47,269.99,270.47,2500.0,269.2736,269.7424,269.2637,269.7424,2500.0
2013-07-31 13:00:00,270.44,270.61,269.94,270.06,7500.0,269.7124,269.882,269.2138,269.3335,7500.0
2013-07-31 13:10:00,270.14,270.5,270.12,270.41,3000.0,269.4133,269.7723,269.3933,269.6825,3000.0
2013-07-31 13:20:00,270.48,271.02,270.48,270.89,4000.0,269.7523,270.2909,269.7523,270.1612,4000.0
2013-07-31 13:30:00,270.8,271.31,270.53,271.31,4500.0,270.0715,270.5801,269.8022,270.5801,4500.0
2013-07-31 13:40:00,271.23,271.25,270.98,270.98,1900.0,270.5003,270.5203,270.251,270.251,1900.0
2013-07-31 13:50:00,270.89,272.19,270.89,271.8,12800.0,270.1612,271.4577,270.1612,271.0688,12800.0
2013-07-31 14:00:00,271.81,272.49,270.73,270.86,17500.0,271.0788,271.7569,270.0017,270.1313,17500.0
2013-07-31 14:10:00,270.81,271.85,270.47,270.86,7900.0,270.0814,271.1187,269.7424,270.1313,7900.0
2013-07-31 14:20:00,271.21,271.68,270.97,271.5,2600.0,270.4804,270.9491,270.241,270.7696,2600.0
2013-07-31 14:30:00,271.65,272.29,271.65,271.7,9700.0,270.9192,271.5575,270.9192,270.9691,9700.0
2013-07-31 14:40:00,271.98,272.5,271.68,272.37,11500.0,271.2483,271.7669,270.9491,271.6373,11500.0
2013-07-31 14:50:00,272.47,273.42,272.3,272.37,12500.0,271.737,272.6844,271.5674,271.6373,12500.0
2013-07-31 15:00:00,272.54,272.77,271.86,271.99,9000.0,271.8068,272.0362,271.1286,271.2583,9000.0
2013-07-31 15:10:00,271.86,271.97,271.09,271.14,7700.0,271.1286,271.2383,270.3607,270.4106,7700.0
2013-07-31 15:20:00,271.13,272.3,271.13,272.0,6800.0,270.4006,271.5674,270.4006,271.2682,6800.0
2013-07-31 15:30:00,271.91,272.22,270.66,271.7,7000.0,271.1785,271.4877,269.9319,270.9691,7000.0
2013-07-31 15:40:00,271.5,271.5,269.87,269.98,17200.0,270.7696,270.7696,269.144,269.2537,17200.0
2013-07-31 15:50:00,269.89,270.6,269.51,270.15,51400.0,269.1639,269.872,268.7849,269.4232,51400.0
2013-08-01 09:30:00,272.57,274.75,271.83,272.83,15600.0,271.8367,274.0108,271.0987,272.096,15600.0
2013-08-01 09:40:00,272.68,272.99,270.41,270.5,10500.0,271.9464,272.2556,269.6825,269.7723,10500.0
2013-08-01 09:50:00,270.1,270.5,267.8,269.0,28600.0,269.3734,269.7723,267.0795,268.2763,28600.0
2013-08-01 10:00:00,269.34,271.15,268.5,270.53,63700.0,268.6154,270.4205,267.7777,269.8022,63700.0
2013-08-01 10:10:00,270.53,270.55,269.2,269.75,12100.0,269.8022,269.8221,268.4758,269.0243,12100.0
2013-08-01 10:20:00,269.89,270.82,269.89,270.41,4900.0,269.1639,270.0914,269.1639,269.6825,4900.0
2013-08-01 10:30:00,269.99,270.82,269.45,270.63,8000.0,269.2637,270.0914,268.7251,269.9019,8000.0
2013-08-01 10:40:00,270.14,271.7,270.14,271.05,11300.0,269.4133,270.9691,269.4133,270.3208,11300.0
2013-08-01 10:50:00,271.2,271.68,270.74,271.05,5500.0,270.4704,270.9491,270.0116,270.3208,5500.0
2013-08-01 11:00:00,271.01,271.93,271.01,271.84,3200.0,270.2809,271.1984,270.2809,271.1087,3200.0
2013-08-01 11:10:00,271.84,271.92,271.08,271.9,3400.0,271.1087,271.1885,270.3507,271.1685,3400.0
2013-08-01 11:20:00,271.54,272.35,271.14,272.35,4900.0,270.8095,271.6173,270.4106,271.6173,4900.0
2013-08-01 11:30:00,272.26,273.49,271.86,273.49,7100.0,271.5275,272.7542,271.1286,272.7542,7100.0
2013-08-01 11:40:00,273.5,273.59,272.62,273.59,6000.0,272.7642,272.854,271.8866,272.854,6000.0
2013-08-01 11:50:00,273.49,273.98,272.99,273.36,4700.0,272.7542,273.2429,272.2556,272.6246,4700.0
2013-08-01 12:00:00,273.33,273.33,272.46,272.46,5700.0,272.5947,272.5947,271.727,271.727,5700.0
2013-08-01 12:10:00,272.37,273.71,272.35,273.71,3400.0,271.6373,272.9736,271.6173,272.9736,3400.0
2013-08-01 12:20:00,273.31,273.71,273.13,273.39,3400.0,272.5747,272.9736,272.3952,272.6545,3400.0
2013-08-01 12:30:00,273.55,273.56,272.81,272.92,2900.0,272.8141,272.8241,272.0761,272.1858,2900.0
2013-08-01 12:40:00,272.83,273.4,272.62,273.25,4000.0,272.096,272.6645,271.8866,272.5149,4000.0
2013-08-01 12:50:00,272.96,273.39,272.96,273.39,400.0,272.2257,272.6545,272.2257,272.6545,400.0
2013-08-01 13:00:00,273.24,273.49,272.96,273.38,2900.0,272.5049,272.7542,272.2257,272.6445,2900.0
2013-08-01 13:10:00,273.45,273.61,273.03,273.15,3000.0,272.7143,272.8739,272.2955,272.4152,3000.0
2013-08-01 13:20:00,273.0,273.05,272.5,273.0,4100.0,272.2656,272.3154,271.7669,272.2656,4100.0
2013-08-01 13:30:00,273.15,273.31,272.78,273.31,1000.0,272.4152,272.5747,272.0461,272.5747,1000.0
2013-08-01 13:40:00,273.13,273.41,272.93,273.24,3200.0,272.3952,272.6745,272.1957,272.5049,3200.0
2013-08-01 13:50:00,273.26,273.87,272.93,273.87,8100.0,272.5249,273.1332,272.1957,273.1332,8100.0
2013-08-01 14:00:00,273.81,274.98,273.81,274.3,8700.0,273.0734,274.2402,273.0734,273.5621,8700.0
2013-08-01 14:10:00,274.43,274.57,273.67,274.16,7300.0,273.6917,273.8313,272.9338,273.4224,7300.0
2013-08-01 14:20:00,274.12,274.98,274.12,274.97,5200.0,273.3825,274.2402,273.3825,274.2303,5200.0
2013-08-01 14:30:00,274.73,275.49,274.73,275.31,11300.0,273.9909,274.7489,273.9909,274.5693,11300.0
2013-08-01 14:40:00,275.31,275.48,274.85,275.03,8400.0,274.5693,274.7389,274.1106,274.2901,8400.0
2013-08-01 14:50:00,275.0,275.87,275.0,275.58,7700.0,274.2602,275.1278,274.2602,274.8386,7700.0
2013-08-01 15:00:00,275.55,275.98,275.49,275.57,6400.0,274.8087,275.2375,274.7489,274.8286,6400.0
2013-08-01 15:10:00,275.56,275.8,275.4,275.78,12800.0,274.8187,275.058,274.6591,275.0381,12800.0
2013-08-01 15:20:00,275.48,276.0,275.4,275.85,10500.0,274.7389,275.2575,274.6591,275.1079,10500.0
2013-08-01 15:30:00,275.88,276.64,275.84,276.43,15400.0,275.1378,275.8958,275.0979,275.6863,15400.0
2013-08-01 15:40:00,276.54,277.79,276.48,277.73,31200.0,275.796,277.0427,275.7362,276.9828,31200.0
2013-08-01 15:50:00,277.72,278.73,277.62,278.29,108800.0,276.9729,277.9801,276.8731,277.5413,108800.0
2013-08-02 09:30:00,277.64,277.99,274.3,274.3,31500.0,276.8931,277.2421,273.5621,273.5621,31500.0
2013-08-02 09:40:00,274.1,275.67,273.13,275.54,15200.0,273.3626,274.9284,272.3952,274.7987,15200.0
2013-08-02 09:50:00,275.37,275.76,273.44,273.47,17800.0,274.6292,275.0181,272.7044,272.7343,17800.0
2013-08-02 10:00:00,273.96,275.43,273.62,274.76,15800.0,273.223,274.689,272.8839,274.0208,15800.0
2013-08-02 10:10:00,274.86,275.0,274.39,274.56,15800.0,274.1206,274.2602,273.6518,273.8214,15800.0
2013-08-02 10:20:00,274.13,274.5,272.3,273.6,19400.0,273.3925,273.7615,271.5674,272.8639,19400.0
2013-08-02 10:30:00,273.91,274.55,273.02,273.3,12500.0,273.1731,273.8114,272.2855,272.5647,12500.0
2013-08-02 10:40:00,273.2,274.24,273.09,274.24,8200.0,272.465,273.5022,272.3553,273.5022,8200.0
2013-08-02 10:50:00,274.24,274.55,273.01,273.33,11800.0,273.5022,273.8114,272.2755,272.5947,11800.0
2013-08-02 11:00:00,273.3,273.58,272.44,272.51,9400.0,272.5647,272.844,271.7071,271.7769,9400.0
2013-08-02 11:10:00,272.51,273.18,272.42,273.05,6200.0,271.7769,272.4451,271.6871,272.3154,6200.0
2013-08-02 11:20:00,273.13,273.75,272.72,272.72,4800.0,272.3952,273.0135,271.9863,271.9863,4800.0
2013-08-02 11:30:00,272.98,273.36,272.68,272.69,6900.0,272.2456,272.6246,271.9464,271.9564,6900.0
2013-08-02 11:40:00,272.87,273.21,272.44,272.61,11100.0,272.1359,272.475,271.7071,271.8766,11100.0
2013-08-02 11:50:00,272.56,273.23,272.53,272.55,46500.0,271.8267,272.4949,271.7968,271.8168,46500.0
2013-08-02 12:00:00,272.61,273.24,271.82,272.03,36800.0,271.8766,272.5049,271.0887,271.2982,36800.0
2013-08-02 12:10:00,271.73,272.33,271.25,271.9,19900.0,270.999,271.5974,270.5203,271.1685,19900.0
2013-08-02 12:20:00,271.72,272.07,271.3,271.6,33300.0,270.989,271.3381,270.5701,270.8693,33300.0
2013-08-02 12:30:00,271.8,272.29,271.69,271.78,7800.0,271.0688,271.5575,270.9591,271.0488,7800.0
2013-08-02 12:40:00,271.71,271.78,271.32,271.44,5800.0,270.979,271.0488,270.5901,270.7098,5800.0
2013-08-02 12:50:00,271.44,271.78,271.18,271.38,12000.0,270.7098,271.0488,270.4505,270.6499,12000.0
2013-08-02 13:00:00,271.5,271.52,270.44,270.74,8600.0,270.7696,270.7895,269.7124,270.0116,8600.0
2013-08-02 13:10:00,270.49,271.82,270.49,271.82,9000.0,269.7623,271.0887,269.7623,271.0887,9000.0
2013-08-02 13:20:00,271.62,272.2,271.58,271.8,5800.0,270.8893,271.4677,270.8494,271.0688,5800.0
2013-08-02 13:30:00,271.93,272.01,271.02,271.15,17600.0,271.1984,271.2782,270.2909,270.4205,17600.0
2013-08-02 13:40:00,271.11,271.74,270.73,271.64,6900.0,270.3806,271.0089,270.0017,270.9092,6900.0
2013-08-02 13:50:00,271.86,271.93,270.85,270.87,5000.0,271.1286,271.1984,270.1213,270.1413,5000.0
2013-08-02 14:00:00,270.87,271.48,270.85,271.48,9700.0,270.1413,270.7496,270.1213,270.7496,9700.0
2013-08-02 14:10:00,271.49,271.8,271.12,271.12,5900.0,270.7596,271.0688,270.3906,270.3906,5900.0
2013-08-02 14:20:00,271.12,271.31,270.83,271.31,3400.0,270.3906,270.5801,270.1014,270.5801,3400.0
2013-08-02 14:30:00,271.31,271.31,270.41,271.27,12800.0,270.5801,270.5801,269.6825,270.5402,12800.0
2013-08-02 14:40:00,271.4,272.05,270.61,270.61,9200.0,270.6699,271.3181,269.882,269.882,9200.0
2013-08-02 14:50:00,270.6,272.27,270.6,271.7,5000.0,269.872,271.5375,269.872,270.9691,5000.0
2013-08-02 15:00:00,271.79,272.22,271.47,271.68,10300.0,271.0588,271.4877,270.7397,270.9491,10300.0
2013-08-02 15:10:00,271.95,272.44,271.51,271.58,6800.0,271.2184,271.7071,270.7796,270.8494,6800.0
2013-08-02 15:20:00,271.82,271.82,271.24,271.8,11800.0,271.0887,271.0887,270.5103,271.0688,11800.0
2013-08-02 15:30:00,271.72,271.86,271.19,271.57,12600.0,270.989,271.1286,270.4604,270.8394,12600.0
2013-08-02 15:40:00,271.55,272.05,271.34,271.82,20500.0,270.8195,271.3181,270.61,271.0887,20500.0
2013-08-02 15:50:00,271.83,272.47,271.59,272.38,62100.0,271.0987,271.737,270.8594,271.6472,62100.0
2013-08-05 09:30:00,273.3,276.0,272.71,275.47,39400.0,272.5647,275.2575,271.9763,274.7289,39400.0
2013-08-05 09:40:00,275.4,275.95,273.4,273.4,25100.0,274.6591,275.2076,272.6645,272.6645,25100.0
2013-08-05 09:50:00,273.76,274.39,272.41,272.78,19100.0,273.0235,273.6518,271.6771,272.0461,19100.0
2013-08-05 10:00:00,273.12,273.58,271.44,271.45,33600.0,272.3852,272.844,270.7098,270.7197,33600.0
2013-08-05 10:10:00,271.61,273.12,271.56,272.13,16400.0,270.8793,272.3852,270.8294,271.3979,16400.0
2013-08-05 10:20:00,272.09,272.45,271.51,271.91,16900.0,271.358,271.717,270.7796,271.1785,16900.0
2013-08-05 10:30:00,272.06,274.03,272.05,273.65,21000.0,271.3281,273.2928,271.3181,272.9138,21000.0
2013-08-05 10:40:00,273.65,273.65,272.5,272.5,14000.0,272.9138,272.9138,271.7669,271.7669,14000.0
2013-08-05 10:50:00,272.47,272.91,272.0,272.5,7300.0,271.737,272.1758,271.2682,271.7669,7300.0
2013-08-05 11:00:00,272.6,273.61,272.35,272.52,7800.0,271.8666,272.8739,271.6173,271.7868,7800.0
2013-08-05 11:10:00,272.53,272.85,272.0,272.07,12600.0,271.7968,272.116,271.2682,271.3381,12600.0
2013-08-05 11:20:00,272.31,272.75,271.97,272.06,6400.0,271.5774,272.0162,271.2383,271.3281,6400.0
2013-08-05 11:30:00,272.01,272.43,271.48,271.59,12600.0,271.2782,271.6971,270.7496,270.8594,12600.0
2013-08-05 11:40:00,271.91,272.39,271.83,272.05,9300.0,271.1785,271.6572,271.0987,271.3181,9300.0
2013-08-05 11:50:00,272.46,272.74,272.01,272.74,4300.0,271.727,272.0063,271.2782,272.0063,4300.0
2013-08-05 12:00:00,272.75,273.34,272.22,272.49,8600.0,272.0162,272.6046,271.4877,271.7569,8600.0
2013-08-05 12:10:00,272.14,272.75,272.11,272.43,7400.0,271.4079,272.0162,271.378,271.6971,7400.0
2013-08-05 12:20:00,272.43,273.0,272.25,272.55,27300.0,271.6971,272.2656,271.5176,271.8168,27300.0
2013-08-05 12:30:00,272.3,272.5,271.55,271.55,5700.0,271.5674,271.7669,270.8195,270.8195,5700.0
2013-08-05 12:40:00,271.67,272.53,271.58,271.79,7500.0,270.9391,271.7968,270.8494,271.0588,7500.0
2013-08-05 12:50:00,272.02,272.57,271.69,271.83,9800.0,271.2882,271.8367,270.9591,271.0987,9800.0
2013-08-05 13:00:00,271.84,271.96,271.0,271.26,8900.0,271.1087,271.2284,270.2709,270.5302,8900.0
2013-08-05 13:10:00,271.13,271.31,271.0,271.01,6600.0,270.4006,270.5801,270.2709,270.2809,6600.0
2013-08-05 13:20:00,271.62,271.62,271.0,271.0,8200.0,270.8893,270.8893,270.2709,270.2709,8200.0
2013-08-05 13:30:00,271.13,271.33,270.78,270.86,5600.0,270.4006,270.6,270.0515,270.1313,5600.0
2013-08-05 13:40:00,271.03,271.29,270.87,270.99,3300.0,270.3009,270.5602,270.1413,270.261,3300.0
2013-08-05 13:50:00,271.0,272.14,270.83,271.63,8000.0,270.2709,271.4079,270.1014,270.8992,8000.0
2013-08-05 14:00:00,271.56,271.62,271.09,271.1,4200.0,270.8294,270.8893,270.3607,270.3707,4200.0
2013-08-05 14:10:00,271.15,271.94,270.81,271.38,26400.0,270.4205,271.2084,270.0814,270.6499,26400.0
2013-08-05 14:20:00,271.06,271.95,271.06,271.72,9200.0,270.3308,271.2184,270.3308,270.989,9200.0
2013-08-05 14:30:00,271.25,271.38,270.63,271.24,7800.0,270.5203,270.6499,269.9019,270.5103,7800.0
2013-08-05 14:40:00,271.41,271.43,269.73,270.45,36700.0,270.6798,270.6998,269.0044,269.7224,36700.0
2013-08-05 14:50:00,270.44,270.98,270.21,270.44,15200.0,269.7124,270.251,269.4831,269.7124,15200.0
2013-08-05 15:00:00,270.45,270.69,270.0,270.0,10900.0,269.7224,269.9618,269.2736,269.2736,10900.0
2013-08-05 15:10:00,269.94,270.51,269.84,270.41,13900.0,269.2138,269.7823,269.1141,269.6825,13900.0
2013-08-05 15:20:00,270.21,271.42,269.77,271.28,18700.0,269.4831,270.6898,269.0442,270.5502,18700.0
2013-08-05 15:30:00,271.31,271.77,270.81,270.81,20200.0,270.5801,271.0389,270.0814,270.0814,20200.0
2013-08-05 15:40:00,270.98,271.3,270.8,271.16,18300.0,270.251,270.5701,270.0715,270.4305,18300.0
2013-08-05 15:50:00,271.34,271.96,270.11,270.85,59500.0,270.61,271.2284,269.3833,270.1213,59500.0
2013-08-06 09:30:00,258.51,263.5,256.74,263.3,173100.0,257.8145,262.7911,256.0493,262.5917,173100.0
2013-08-06 09:40:00,263.4,264.0,251.72,253.7,157300.0,262.6914,263.2898,251.0428,253.0175,157300.0
2013-08-06 09:50:00,253.0,259.9,252.1,259.25,89900.0,252.3194,259.2008,251.4218,258.5525,89900.0
2013-08-06 10:00:00,259.44,259.86,256.25,257.87,74300.0,258.742,259.1609,255.5606,257.1763,74300.0
2013-08-06 10:10:00,258.0,258.0,254.15,256.86,64800.0,257.3059,257.3059,253.4663,256.169,64800.0
2013-08-06 10:20:00,256.96,258.48,256.37,256.63,37700.0,256.2687,257.7846,255.6803,255.9396,37700.0
2013-08-06 10:30:00,256.5,257.35,255.01,256.99,17300.0,255.8099,256.6577,254.324,256.2986,17300.0
2013-08-06 10:40:00,256.99,256.99,255.0,255.41,17200.0,256.2986,256.2986,254.314,254.7229,17200.0
2013-08-06 10:50:00,255.3,256.46,254.72,256.0,44200.0,254.6132,255.7701,254.0347,255.3113,44200.0
2013-08-06 11:00:00,256.36,257.84,256.02,257.09,32400.0,255.6703,257.1463,255.3312,256.3984,32400.0
2013-08-06 11:10:00,257.63,259.35,256.79,259.18,65900.0,256.9369,258.6523,256.0992,258.4827,65900.0
2013-08-06 11:20:00,259.18,259.82,257.11,257.45,42800.0,258.4827,259.121,256.4183,256.7574,42800.0
2013-08-06 11:30:00,257.5,258.35,256.18,256.18,28000.0,256.8073,257.655,255.4908,255.4908,28000.0
2013-08-06 11:40:00,256.82,256.83,255.34,256.03,23700.0,256.1291,256.1391,254.6531,255.3412,23700.0
2013-08-06 11:50:00,256.0,256.29,254.8,254.87,48400.0,255.3113,255.6005,254.1145,254.1843,48400.0
2013-08-06 12:00:00,255.01,256.33,254.76,255.05,35000.0,254.324,255.6404,254.0746,254.3638,35000.0
2013-08-06 12:10:00,255.06,256.19,255.01,255.52,27300.0,254.3738,255.5008,254.324,254.8326,27300.0
2013-08-06 12:20:00,255.29,256.9,255.28,256.28,17700.0,254.6032,256.2089,254.5932,255.5905,17700.0
2013-08-06 12:30:00,255.86,256.07,254.83,254.83,26100.0,255.1717,255.3811,254.1444,254.1444,26100.0
2013-08-06 12:40:00,255.27,255.4,254.0,255.11,26400.0,254.5833,254.7129,253.3167,254.4237,26400.0
2013-08-06 12:50:00,254.98,255.76,254.73,255.49,24400.0,254.294,255.0719,254.0447,254.8027,24400.0
2013-08-06 13:00:00,255.49,256.64,255.14,256.26,22000.0,254.8027,255.9496,254.4536,255.5706,22000.0
2013-08-06 13:10:00,256.26,256.47,256.1,256.14,13300.0,255.5706,255.78,255.411,255.4509,13300.0
2013-08-06 13:20:00,256.1,256.26,255.55,255.86,14500.0,255.411,255.5706,254.8625,255.1717,14500.0
2013-08-06 13:30:00,255.85,255.86,254.76,254.9,19400.0,255.1617,255.1717,254.0746,254.2143,19400.0
2013-08-06 13:40:00,254.74,255.14,254.0,254.0,27800.0,254.0547,254.4536,253.3167,253.3167,27800.0
2013-08-06 13:50:00,254.37,255.28,252.84,252.93,58300.0,253.6857,254.5932,252.1598,252.2496,58300.0
2013-08-06 14:00:00,252.84,253.12,251.75,252.66,66800.0,252.1598,252.439,251.0727,251.9803,66800.0
2013-08-06 14:10:00,252.76,252.89,249.17,250.92,73900.0,252.08,252.2097,248.4997,250.245,73900.0
2013-08-06 14:20:00,250.99,253.27,250.89,253.27,39300.0,250.3148,252.5886,250.215,252.5886,39300.0
2013-08-06 14:30:00,253.29,253.95,252.61,253.78,31600.0,252.6086,253.2668,251.9304,253.0973,31600.0
2013-08-06 14:40:00,253.86,255.0,252.76,252.99,27400.0,253.177,254.314,252.08,252.3094,27400.0
2013-08-06 14:50:00,253.04,254.82,252.66,253.33,34100.0,252.3593,254.1345,251.9803,252.6485,34100.0
2013-08-06 15:00:00,253.49,253.88,252.8,252.93,25400.0,252.808,253.197,252.1199,252.2496,25400.0
2013-08-06 15:10:00,253.04,253.76,252.87,252.98,44200.0,252.3593,253.0773,252.1897,252.2994,44200.0
2013-08-06 15:20:00,252.8,254.58,252.77,254.03,40400.0,252.1199,253.8951,252.09,253.3466,40400.0
2013-08-06 15:30:00,254.43,254.43,253.19,253.45,32800.0,253.7455,253.7455,252.5089,252.7682,32800.0
2013-08-06 15:40:00,253.49,254.0,253.17,253.26,38400.0,252.808,253.3167,252.4889,252.5787,38400.0
2013-08-06 15:50:00,253.02,254.79,253.0,254.5,115500.0,252.3393,254.1045,252.3194,253.8153,115500.0
2013-08-07 09:30:00,254.32,256.98,252.63,254.46,31000.0,253.6358,256.2887,251.9504,253.7754,31000.0
2013-08-07 09:40:00,255.13,258.56,254.42,257.0,41300.0,254.4436,257.8644,253.7355,256.3086,41300.0
2013-08-07 09:50:00,257.0,257.35,255.07,255.9,14300.0,256.3086,256.6577,254.3838,255.2116,14300.0
2013-08-07 10:00:00,255.9,256.5,255.27,256.1,30000.0,255.2116,255.8099,254.5833,255.411,30000.0
2013-08-07 10:10:00,256.04,256.09,252.51,252.6,21500.0,255.3512,255.401,251.8307,251.9204,21500.0
2013-08-07 10:20:00,252.59,252.85,251.15,252.25,51100.0,251.9105,252.1698,250.4743,251.5714,51100.0
2013-08-07 10:30:00,252.17,253.4,252.0,252.51,21700.0,251.4916,252.7183,251.3221,251.8307,21700.0
2013-08-07 10:40:00,252.55,252.96,252.12,252.64,22800.0,251.8706,252.2795,251.4417,251.9603,22800.0
2013-08-07 10:50:00,252.55,252.82,252.22,252.82,10300.0,251.8706,252.1398,251.5415,252.1398,10300.0
2013-08-07 11:00:00,252.79,252.83,252.48,252.74,10100.0,252.1099,252.1498,251.8008,252.0601,10100.0
2013-08-07 11:10:00,252.83,254.0,252.83,253.31,21200.0,252.1498,253.3167,252.1498,252.6285,21200.0
2013-08-07 11:20:00,253.18,253.88,252.87,253.67,7800.0,252.4989,253.197,252.1897,252.9876,7800.0
2013-08-07 11:30:00,253.48,254.27,253.28,253.79,11000.0,252.7981,253.5859,252.5986,253.1072,11000.0
2013-08-07 11:40:00,254.09,254.12,252.37,252.37,10900.0,253.4064,253.4363,251.6911,251.6911,10900.0
2013-08-07 11:50:00,252.48,253.13,252.11,252.96,35800.0,251.8008,252.449,251.4318,252.2795,35800.0
2013-08-07 12:00:00,252.99,253.02,252.62,252.62,6800.0,252.3094,252.3393,251.9404,251.9404,6800.0
2013-08-07 12:10:00,252.56,252.78,252.24,252.5,9800.0,251.8805,252.1,251.5614,251.8207,9800.0
2013-08-07 12:20:00,252.68,252.7,252.4,252.69,4400.0,252.0002,252.0202,251.721,252.0102,4400.0
2013-08-07 12:30:00,252.57,254.93,252.36,254.93,5600.0,251.8905,254.2442,251.6811,254.2442,5600.0
2013-08-07 12:40:00,254.92,255.17,254.44,254.66,11300.0,254.2342,254.4835,253.7555,253.9749,11300.0
2013-08-07 12:50:00,254.6,254.98,254.44,254.8,2800.0,253.9151,254.294,253.7555,254.1145,2800.0
2013-08-07 13:00:00,254.78,255.28,254.24,254.44,10800.0,254.0946,254.5932,253.556,253.7555,10800.0
2013-08-07 13:10:00,254.46,254.46,253.43,253.96,11500.0,253.7754,253.7754,252.7482,253.2768,11500.0
2013-08-07 13:20:00,254.01,254.66,253.96,254.53,10600.0,253.3266,253.9749,253.2768,253.8452,10600.0
2013-08-07 13:30:00,254.52,254.67,253.47,253.47,6600.0,253.8353,253.9849,252.7881,252.7881,6600.0
2013-08-07 13:40:00,253.69,253.79,252.47,253.16,10800.0,253.0075,253.1072,251.7908,252.4789,10800.0
2013-08-07 13:50:00,253.14,253.5,252.9,253.5,12100.0,252.459,252.818,252.2196,252.818,12100.0
2013-08-07 14:00:00,253.43,254.42,253.33,253.93,8600.0,252.7482,253.7355,252.6485,253.2469,8600.0
2013-08-07 14:10:00,253.91,254.47,253.91,254.03,8200.0,253.2269,253.7854,253.2269,253.3466,8200.0
2013-08-07 14:20:00,254.03,254.03,252.65,253.13,18100.0,253.3466,253.3466,251.9703,252.449,18100.0
2013-08-07 14:30:00,253.27,253.93,252.99,253.5,13000.0,252.5886,253.2469,252.3094,252.818,13000.0
2013-08-07 14:40:00,253.5,253.68,253.13,253.5,12600.0,252.818,252.9975,252.449,252.818,12600.0
2013-08-07 14:50:00,253.37,253.74,253.1,253.27,6100.0,252.6884,253.0574,252.4191,252.5886,6100.0
2013-08-07 15:00:00,253.5,253.62,252.52,252.83,25500.0,252.818,252.9377,251.8407,252.1498,25500.0
2013-08-07 15:10:00,252.62,252.98,252.54,252.66,7500.0,251.9404,252.2994,251.8606,251.9803,7500.0
2013-08-07 15:20:00,252.81,253.09,252.19,252.55,32900.0,252.1299,252.4091,251.5115,251.8706,32900.0
2013-08-07 15:30:00,252.54,253.05,252.3,252.8,46200.0,251.8606,252.3692,251.6212,252.1199,46200.0
2013-08-07 15:40:00,252.68,253.23,252.61,252.74,12000.0,252.0002,252.5487,251.9304,252.0601,12000.0
2013-08-07 15:50:00,252.79,253.33,252.53,253.22,40000.0,252.1099,252.6485,251.8506,252.5388,40000.0
2013-08-08 09:30:00,254.98,255.99,254.17,254.67,12700.0,254.294,255.3013,253.4862,253.9849,12700.0
2013-08-08 09:40:00,254.13,254.32,252.01,254.32,19600.0,253.4463,253.6358,251.332,253.6358,19600.0
2013-08-08 09:50:00,254.05,254.06,252.2,252.91,12200.0,253.3665,253.3765,251.5215,252.2296,12200.0
2013-08-08 10:00:00,252.8,253.26,252.02,252.37,20200.0,252.1199,252.5787,251.342,251.6911,20200.0
2013-08-08 10:10:00,252.06,252.65,251.9,252.65,14700.0,251.3819,251.9703,251.2223,251.9703,14700.0
2013-08-08 10:20:00,252.81,253.66,252.6,253.62,7200.0,252.1299,252.9776,251.9204,252.9377,7200.0
2013-08-08 10:30:00,253.41,253.45,252.4,252.7,11100.0,252.7283,252.7682,251.721,252.0202,11100.0
2013-08-08 10:40:00,253.06,253.9,252.8,253.21,9100.0,252.3792,253.2169,252.1199,252.5288,9100.0
2013-08-08 10:50:00,253.2,253.2,252.45,252.66,2300.0,252.5188,252.5188,251.7708,251.9803,2300.0
2013-08-08 11:00:00,252.66,252.92,252.64,252.74,4600.0,251.9803,252.2396,251.9603,252.0601,4600.0
2013-08-08 11:10:00,252.6,252.83,252.1,252.2,6600.0,251.9204,252.1498,251.4218,251.5215,6600.0
2013-08-08 11:20:00,252.18,252.82,252.08,252.81,6000.0,251.5016,252.1398,251.4018,252.1299,6000.0
2013-08-08 11:30:00,253.0,253.5,252.87,253.4,5500.0,252.3194,252.818,252.1897,252.7183,5500.0
2013-08-08 11:40:00,253.54,253.54,252.76,252.88,2300.0,252.8579,252.8579,252.08,252.1997,2300.0
2013-08-08 11:50:00,252.85,252.85,252.28,252.58,5300.0,252.1698,252.1698,251.6013,251.9005,5300.0
2013-08-08 12:00:00,252.58,252.91,252.23,252.5,7300.0,251.9005,252.2296,251.5514,251.8207,7300.0
2013-08-08 12:10:00,252.37,252.91,252.37,252.65,4500.0,251.6911,252.2296,251.6911,251.9703,4500.0
2013-08-08 12:20:00,252.55,253.05,252.43,252.84,3000.0,251.8706,252.3692,251.7509,252.1598,3000.0
2013-08-08 12:30:00,252.86,252.91,252.15,252.26,10400.0,252.1797,252.2296,251.4716,251.5814,10400.0
2013-08-08 12:40:00,252.15,252.75,252.01,252.29,8800.0,251.4716,252.07,251.332,251.6113,8800.0
2013-08-08 12:50:00,252.29,252.58,252.2,252.37,8700.0,251.6113,251.9005,251.5215,251.6911,8700.0
2013-08-08 13:00:00,252.59,252.75,252.3,252.3,4800.0,251.9105,252.07,251.6212,251.6212,4800.0
2013-08-08 13:10:00,252.14,252.59,252.14,252.57,5100.0,251.4617,251.9105,251.4617,251.8905,5100.0
2013-08-08 13:20:00,252.65,253.1,252.5,252.72,6200.0,251.9703,252.4191,251.8207,252.0401,6200.0
2013-08-08 13:30:00,252.61,252.95,252.54,252.71,31600.0,251.9304,252.2695,251.8606,252.0301,31600.0
2013-08-08 13:40:00,252.61,253.32,252.5,252.62,31400.0,251.9304,252.6385,251.8207,251.9404,31400.0
2013-08-08 13:50:00,252.58,253.18,252.56,253.18,2100.0,251.9005,252.4989,251.8805,252.4989,2100.0
2013-08-08 14:00:00,253.28,253.38,252.85,253.07,4500.0,252.5986,252.6983,252.1698,252.3892,4500.0
2013-08-08 14:10:00,252.87,253.2,252.48,252.74,10900.0,252.1897,252.5188,251.8008,252.0601,10900.0
2013-08-08 14:20:00,252.69,252.69,252.04,252.23,16500.0,252.0102,252.0102,251.3619,251.5514,16500.0
2013-08-08 14:30:00,252.34,252.65,252.18,252.41,7900.0,251.6611,251.9703,251.5016,251.7309,7900.0
2013-08-08 14:40:00,252.47,252.47,251.95,251.95,8400.0,251.7908,251.7908,251.2722,251.2722,8400.0
2013-08-08 14:50:00,251.99,252.5,251.87,252.5,7100.0,251.3121,251.8207,251.1924,251.8207,7100.0
2013-08-08 15:00:00,252.46,252.97,252.36,252.73,9100.0,251.7808,252.2894,251.6811,252.0501,9100.0
2013-08-08 15:10:00,252.72,252.78,252.11,252.19,3800.0,252.0401,252.1,251.4318,251.5115,3800.0
2013-08-08 15:20:00,252.11,252.36,251.91,252.24,25000.0,251.4318,251.6811,251.2323,251.5614,25000.0
2013-08-08 15:30:00,252.38,252.9,252.27,252.72,8700.0,251.701,252.2196,251.5913,252.0401,8700.0
2013-08-08 15:40:00,252.82,253.13,252.51,252.72,10300.0,252.1398,252.449,251.8307,252.0401,10300.0
2013-08-08 15:50:00,252.8,252.92,252.27,252.27,18500.0,252.1199,252.2396,251.5913,251.5913,18500.0
2013-08-09 09:30:00,251.08,252.5,250.82,251.93,14400.0,250.4045,251.8207,250.1452,251.2522,14400.0
2013-08-09 09:40:00,252.47,253.89,252.27,253.75,34100.0,251.7908,253.207,251.5913,253.0673,34100.0
2013-08-09 09:50:00,253.7,256.0,253.43,255.74,12000.0,253.0175,255.3113,252.7482,255.052,12000.0
2013-08-09 10:00:00,255.48,255.48,253.13,254.21,18000.0,254.7927,254.7927,252.449,253.5261,18000.0
2013-08-09 10:10:00,254.27,254.53,253.17,253.5,7800.0,253.5859,253.8452,252.4889,252.818,7800.0
2013-08-09 10:20:00,253.45,254.38,253.26,254.38,9300.0,252.7682,253.6956,252.5787,253.6956,9300.0
2013-08-09 10:30:00,254.14,254.75,253.99,253.99,9400.0,253.4563,254.0647,253.3067,253.3067,9400.0
2013-08-09 10:40:00,253.99,254.47,253.54,253.95,4600.0,253.3067,253.7854,252.8579,253.2668,4600.0
2013-08-09 10:50:00,253.86,254.02,252.1,252.1,5400.0,253.177,253.3366,251.4218,251.4218,5400.0
2013-08-09 11:00:00,252.12,252.3,250.89,251.52,23800.0,251.4417,251.6212,250.215,250.8433,23800.0
2013-08-09 11:10:00,251.59,251.74,250.92,250.92,5900.0,250.9132,251.0628,250.245,250.245,5900.0
2013-08-09 11:20:00,250.88,251.0,249.89,250.02,26500.0,250.2051,250.3247,249.2177,249.3474,26500.0
2013-08-09 11:30:00,250.08,250.64,249.73,249.81,7900.0,249.4072,249.9657,249.0582,249.1379,7900.0
2013-08-09 11:40:00,250.29,250.51,249.9,250.48,4400.0,249.6167,249.8361,249.2277,249.8061,4400.0
2013-08-09 11:50:00,250.47,250.73,250.0,250.27,2300.0,249.7962,250.0555,249.3274,249.5967,2300.0
2013-08-09 12:00:00,250.17,250.31,249.83,249.94,3400.0,249.497,249.6366,249.1579,249.2676,3400.0
2013-08-09 12:10:00,250.19,250.86,250.19,250.43,5000.0,249.5169,250.1851,249.5169,249.7563,5000.0
2013-08-09 12:20:00,250.65,250.95,250.37,250.76,2400.0,249.9757,250.2749,249.6964,250.0854,2400.0
2013-08-09 12:30:00,251.06,251.98,251.06,251.95,8100.0,250.3846,251.3021,250.3846,251.2722,8100.0
2013-08-09 12:40:00,252.0,252.0,251.48,251.54,2500.0,251.3221,251.3221,250.8035,250.8633,2500.0
2013-08-09 12:50:00,251.56,252.04,251.36,251.5,2200.0,250.8832,251.3619,250.6838,250.8234,2200.0
2013-08-09 13:00:00,251.32,251.35,250.6,250.7,2900.0,250.6439,250.6738,249.9258,250.0256,2900.0
2013-08-09 13:10:00,250.87,251.32,250.67,251.1,6000.0,250.1951,250.6439,249.9956,250.4245,6000.0
2013-08-09 13:20:00,251.5,252.43,251.5,252.18,3700.0,250.8234,251.7509,250.8234,251.5016,3700.0
2013-08-09 13:30:00,252.35,252.53,251.76,251.76,6700.0,251.6711,251.8506,251.0827,251.0827,6700.0
2013-08-09 13:40:00,251.77,251.77,251.34,251.34,1000.0,251.0927,251.0927,250.6638,250.6638,1000.0
2013-08-09 13:50:00,251.35,251.57,251.01,251.06,6800.0,250.6738,250.8932,250.3347,250.3846,6800.0
2013-08-09 14:00:00,251.05,251.05,250.19,250.48,7500.0,250.3746,250.3746,249.5169,249.8061,7500.0
2013-08-09 14:10:00,250.46,250.94,250.22,250.59,10100.0,249.7862,250.2649,249.5468,249.9158,10100.0
2013-08-09 14:20:00,250.4,251.0,250.35,250.51,3500.0,249.7264,250.3247,249.6765,249.8361,3500.0
2013-08-09 14:30:00,250.71,250.71,250.0,250.2,11900.0,250.0355,250.0355,249.3274,249.5269,11900.0
2013-08-09 14:40:00,250.35,250.66,250.33,250.66,3100.0,249.6765,249.9857,249.6565,249.9857,3100.0
2013-08-09 14:50:00,250.82,250.95,250.3,250.71,4600.0,250.1452,250.2749,249.6266,250.0355,4600.0
2013-08-09 15:00:00,250.78,250.84,250.08,250.36,8600.0,250.1053,250.1652,249.4072,249.6865,8600.0
2013-08-09 15:10:00,250.23,250.58,250.23,250.58,2900.0,249.5568,249.9059,249.5568,249.9059,2900.0
2013-08-09 15:20:00,250.55,250.72,249.96,250.4,7700.0,249.876,250.0455,249.2875,249.7264,7700.0
2013-08-09 15:30:00,250.04,250.19,249.58,249.97,12500.0,249.3673,249.5169,248.9086,249.2975,12500.0
2013-08-09 15:40:00,249.97,250.17,249.66,249.87,27600.0,249.2975,249.497,248.9883,249.1978,27600.0
2013-08-09 15:50:00,249.9,250.18,249.71,249.83,31000.0,249.2277,249.5069,249.0382,249.1579,31000.0
2013-08-12 09:30:00,248.59,248.86,246.1,247.59,24800.0,247.9212,248.1905,245.4379,246.9239,24800.0
2013-08-12 09:40:00,247.6,249.15,246.77,246.77,7700.0,246.9339,248.4797,246.1061,246.1061,7700.0
2013-08-12 09:50:00,247.2,247.26,246.15,246.74,18200.0,246.535,246.5948,245.4878,246.0762,18200.0
2013-08-12 10:00:00,246.81,247.53,245.6,246.66,20100.0,246.146,246.8641,244.9393,245.9964,20100.0
2013-08-12 10:10:00,246.55,246.9,245.75,246.11,55900.0,245.8867,246.2358,245.0889,245.4479,55900.0
2013-08-12 10:20:00,245.94,245.94,243.1,243.25,28900.0,245.2784,245.2784,242.446,242.5956,28900.0
2013-08-12 10:30:00,243.39,244.22,242.84,243.25,28200.0,242.7352,243.563,242.1867,242.5956,28200.0
2013-08-12 10:40:00,243.3,245.59,243.17,245.25,17900.0,242.6455,244.9293,242.5158,244.5902,17900.0
2013-08-12 10:50:00,245.3,247.57,245.0,247.14,12500.0,244.6401,246.904,244.3409,246.4751,12500.0
2013-08-12 11:00:00,247.26,247.44,245.49,245.49,10200.0,246.5948,246.7743,244.8296,244.8296,10200.0
2013-08-12 11:10:00,245.49,246.38,245.13,246.38,4500.0,244.8296,245.7172,244.4705,245.7172,4500.0
2013-08-12 11:20:00,246.47,247.11,246.31,246.69,5200.0,245.8069,246.4452,245.6474,246.0263,5200.0
2013-08-12 11:30:00,246.94,247.35,246.73,246.79,7300.0,246.2757,246.6846,246.0662,246.1261,7300.0
2013-08-12 11:40:00,246.94,247.0,245.95,246.0,6700.0,246.2757,246.3355,245.2883,245.3382,6700.0
2013-08-12 11:50:00,246.0,246.25,245.52,246.16,6200.0,245.3382,245.5875,244.8595,245.4978,6200.0
2013-08-12 12:00:00,246.06,246.16,244.63,244.68,4800.0,245.398,245.4978,243.9719,244.0217,4800.0
2013-08-12 12:10:00,244.7,244.9,244.38,244.85,9400.0,244.0417,244.2412,243.7226,244.1913,9400.0
2013-08-12 12:20:00,245.05,245.05,244.6,244.62,12000.0,244.3908,244.3908,243.942,243.9619,12000.0
2013-08-12 12:30:00,244.72,245.13,244.56,244.59,10300.0,244.0616,244.4705,243.9021,243.932,10300.0
2013-08-12 12:40:00,244.71,245.56,244.7,245.53,4100.0,244.0517,244.8994,244.0417,244.8695,4100.0
2013-08-12 12:50:00,245.44,245.71,245.27,245.61,4900.0,244.7797,245.049,244.6102,244.9492,4900.0
2013-08-12 13:00:00,245.52,246.14,245.22,246.14,15300.0,244.8595,245.4778,244.5603,245.4778,15300.0
2013-08-12 13:10:00,246.24,246.6,246.13,246.6,11100.0,245.5775,245.9366,245.4678,245.9366,11100.0
2013-08-12 13:20:00,246.62,246.75,246.14,246.43,8300.0,245.9565,246.0862,245.4778,245.767,8300.0
2013-08-12 13:30:00,246.33,247.0,246.3,246.86,4100.0,245.6673,246.3355,245.6374,246.1959,4100.0
2013-08-12 13:40:00,246.85,247.05,246.57,246.7,7600.0,246.1859,246.3854,245.9067,246.0363,7600.0
2013-08-12 13:50:00,246.49,246.66,246.15,246.21,6400.0,245.8269,245.9964,245.4878,245.5476,6400.0
2013-08-12 14:00:00,246.32,246.49,246.02,246.4,6100.0,245.6573,245.8269,245.3581,245.7371,6100.0
2013-08-12 14:10:00,246.39,246.73,246.39,246.62,5900.0,245.7271,246.0662,245.7271,245.9565,5900.0
2013-08-12 14:20:00,246.59,247.1,246.57,247.03,7700.0,245.9266,246.4352,245.9067,246.3654,7700.0
2013-08-12 14:30:00,247.27,247.31,246.84,247.28,7100.0,246.6048,246.6447,246.1759,246.6148,7100.0
2013-08-12 14:40:00,247.42,247.61,246.98,247.6,5100.0,246.7544,246.9439,246.3156,246.9339,5100.0
2013-08-12 14:50:00,247.7,247.83,247.14,247.39,5100.0,247.0336,247.1633,246.4751,246.7245,5100.0
2013-08-12 15:00:00,247.29,247.44,246.95,247.26,5000.0,246.6247,246.7743,246.2856,246.5948,5000.0
2013-08-12 15:10:00,247.19,247.19,246.21,246.21,12200.0,246.525,246.525,245.5476,245.5476,12200.0
2013-08-12 15:20:00,246.35,246.73,246.23,246.43,7700.0,245.6873,246.0662,245.5676,245.767,7700.0
2013-08-12 15:30:00,246.37,247.08,246.37,246.87,7200.0,245.7072,246.4153,245.7072,246.2059,7200.0
2013-08-12 15:40:00,246.9,246.9,246.22,246.44,21400.0,246.2358,246.2358,245.5576,245.777,21400.0
2013-08-12 15:50:00,246.36,246.63,245.92,246.01,28000.0,245.6972,245.9665,245.2584,245.3482,28000.0
2013-08-13 09:30:00,245.59,245.96,244.72,245.59,9600.0,244.9293,245.2983,244.0616,244.9293,9600.0
2013-08-13 09:40:00,245.01,245.76,244.52,245.03,16500.0,244.3509,245.0988,243.8622,244.3708,16500.0
2013-08-13 09:50:00,245.22,245.71,244.49,245.26,26300.0,244.5603,245.049,243.8323,244.6002,26300.0
2013-08-13 10:00:00,245.53,245.53,243.36,243.9,19000.0,244.8695,244.8695,242.7053,243.2438,19000.0
2013-08-13 10:10:00,243.79,244.35,242.02,242.85,21000.0,243.1341,243.6926,241.3689,242.1967,21000.0
2013-08-13 10:20:00,242.67,244.15,242.02,243.7,9700.0,242.0172,243.4932,241.3689,243.0444,9700.0
2013-08-13 10:30:00,243.66,243.83,243.0,243.4,7200.0,243.0045,243.174,242.3463,242.7452,7200.0
2013-08-13 10:40:00,243.54,243.83,242.5,242.64,19700.0,242.8848,243.174,241.8476,241.9872,19700.0
2013-08-13 10:50:00,242.64,242.81,242.02,242.48,45700.0,241.9872,242.1568,241.3689,241.8277,45700.0
2013-08-13 11:00:00,242.45,242.82,242.22,242.34,6900.0,241.7977,242.1667,241.5684,241.688,6900.0
2013-08-13 11:10:00,242.34,242.78,242.19,242.78,9000.0,241.688,242.1269,241.5384,242.1269,9000.0
2013-08-13 11:20:00,242.72,243.09,242.52,242.77,9500.0,242.067,242.436,241.8676,242.1169,9500.0
2013-08-13 11:30:00,242.76,243.35,242.61,242.75,9300.0,242.1069,242.6953,241.9573,242.0969,9300.0
2013-08-13 11:40:00,243.01,243.01,242.54,242.58,14700.0,242.3562,242.3562,241.8875,241.9274,14700.0
2013-08-13 11:50:00,242.59,242.83,242.23,242.23,5700.0,241.9374,242.1767,241.5783,241.5783,5700.0
2013-08-13 12:00:00,242.23,242.53,242.14,242.32,9200.0,241.5783,241.8775,241.4886,241.6681,9200.0
2013-08-13 12:10:00,242.32,242.62,242.19,242.62,19200.0,241.6681,241.9673,241.5384,241.9673,19200.0
2013-08-13 12:20:00,242.57,243.05,242.4,242.76,16800.0,241.9174,242.3961,241.7479,242.1069,16800.0
2013-08-13 12:30:00,242.81,242.98,242.74,242.78,8000.0,242.1568,242.3263,242.087,242.1269,8000.0
2013-08-13 12:40:00,242.83,243.06,242.55,243.06,9500.0,242.1767,242.4061,241.8975,242.4061,9500.0
2013-08-13 12:50:00,243.09,243.76,243.09,243.56,7000.0,242.436,243.1042,242.436,242.9048,7000.0
2013-08-13 13:00:00,243.37,244.7,243.36,244.7,53600.0,242.7153,244.0417,242.7053,244.0417,53600.0
2013-08-13 13:10:00,244.82,246.39,244.55,246.32,27000.0,244.1614,245.7271,243.8921,245.6573,27000.0
2013-08-13 13:20:00,246.38,246.4,245.52,246.23,15700.0,245.7172,245.7371,244.8595,245.5676,15700.0
2013-08-13 13:30:00,246.39,246.41,245.84,245.86,3100.0,245.7271,245.7471,245.1786,245.1986,3100.0
2013-08-13 13:40:00,246.04,246.15,245.67,245.84,1300.0,245.3781,245.4878,245.0091,245.1786,1300.0
2013-08-13 13:50:00,245.98,246.0,245.17,245.2,6300.0,245.3182,245.3382,244.5104,244.5403,6300.0
2013-08-13 14:00:00,245.37,245.38,244.38,244.38,42000.0,244.7099,244.7199,243.7226,243.7226,42000.0
2013-08-13 14:10:00,244.38,244.58,244.17,244.17,3900.0,243.7226,243.922,243.5131,243.5131,3900.0
2013-08-13 14:20:00,244.39,244.93,244.33,244.71,5000.0,243.7325,244.2711,243.6727,244.0517,5000.0
2013-08-13 14:30:00,244.69,244.89,244.39,244.8,12500.0,244.0317,244.2312,243.7325,244.1414,12500.0
2013-08-13 14:40:00,244.58,244.9,244.49,244.62,2400.0,243.922,244.2412,243.8323,243.9619,2400.0
2013-08-13 14:50:00,244.54,244.75,244.26,244.52,3700.0,243.8821,244.0916,243.6029,243.8622,3700.0
2013-08-13 15:00:00,244.62,244.68,244.21,244.46,8300.0,243.9619,244.0217,243.553,243.8023,8300.0
2013-08-13 15:10:00,244.43,244.65,244.0,244.2,7200.0,243.7724,243.9918,243.3436,243.543,7200.0
2013-08-13 15:20:00,244.2,244.2,243.56,243.9,10500.0,243.543,243.543,242.9048,243.2438,10500.0
2013-08-13 15:30:00,243.81,244.05,243.66,243.89,13400.0,243.1541,243.3934,243.0045,243.2339,13400.0
2013-08-13 15:40:00,243.9,244.11,243.75,243.96,13000.0,243.2438,243.4533,243.0942,243.3037,13000.0
2013-08-13 15:50:00,243.98,245.53,243.89,244.39,62700.0,243.3236,244.8695,243.2339,243.7325,62700.0
2013-08-14 09:30:00,244.0,245.25,243.48,244.22,12900.0,243.3436,244.5902,242.825,243.563,12900.0
2013-08-14 09:40:00,244.2,246.3,243.57,245.21,12400.0,243.543,245.6374,242.9147,244.5503,12400.0
2013-08-14 09:50:00,245.5,247.97,245.49,247.08,14800.0,244.8395,247.3029,244.8296,246.4153,14800.0
2013-08-14 10:00:00,247.14,247.35,246.0,246.17,6600.0,246.4751,246.6846,245.3382,245.5077,6600.0
2013-08-14 10:10:00,246.24,247.31,245.95,247.3,8200.0,245.5775,246.6447,245.2883,246.6347,8200.0
2013-08-14 10:20:00,246.83,248.13,246.83,247.41,10100.0,246.166,247.4625,246.166,246.7444,10100.0
2013-08-14 10:30:00,247.09,247.32,246.65,246.65,3900.0,246.4253,246.6546,245.9864,245.9864,3900.0
2013-08-14 10:40:00,246.65,247.22,246.16,246.34,8000.0,245.9864,246.5549,245.4978,245.6773,8000.0
2013-08-14 10:50:00,246.61,247.35,246.02,246.29,4200.0,245.9466,246.6846,245.3581,245.6274,4200.0
2013-08-14 11:00:00,246.45,247.22,246.01,246.35,7100.0,245.787,246.5549,245.3482,245.6873,7100.0
2013-08-14 11:10:00,246.2,246.2,245.02,245.27,6900.0,245.5377,245.5377,244.3608,244.6102,6900.0
2013-08-14 11:20:00,245.58,245.83,245.25,245.25,19700.0,244.9193,245.1687,244.5902,244.5902,19700.0
2013-08-14 11:30:00,245.09,245.61,245.05,245.38,10900.0,244.4306,244.9492,244.3908,244.7199,10900.0
2013-08-14 11:40:00,245.43,245.46,244.7,244.74,3500.0,244.7697,244.7996,244.0417,244.0816,3500.0
2013-08-14 11:50:00,244.86,245.08,244.48,245.08,2700.0,244.2013,244.4207,243.8223,244.4207,2700.0
2013-08-14 12:00:00,244.54,244.81,244.47,244.78,1300.0,243.8821,244.1514,243.8123,244.1215,1300.0
2013-08-14 12:10:00,244.51,244.89,244.31,244.44,2500.0,243.8522,244.2312,243.6527,243.7824,2500.0
2013-08-14 12:20:00,244.24,244.37,244.13,244.3,3400.0,243.5829,243.7126,243.4732,243.6428,3400.0
2013-08-14 12:30:00,244.43,245.06,244.39,244.91,2000.0,243.7724,244.4007,243.7325,244.2511,2000.0
2013-08-14 12:40:00,244.82,245.18,244.54,244.71,2300.0,244.1614,244.5204,243.8821,244.0517,2300.0
2013-08-14 12:50:00,244.69,245.24,244.52,245.19,2300.0,244.0317,244.5802,243.8622,244.5304,2300.0
2013-08-14 13:00:00,244.94,245.3,244.78,245.22,2600.0,244.281,244.6401,244.1215,244.5603,2600.0
2013-08-14 13:10:00,244.87,244.88,244.26,244.44,5000.0,244.2112,244.2212,243.6029,243.7824,5000.0
2013-08-14 13:20:00,244.62,244.62,244.23,244.36,3600.0,243.9619,243.9619,243.573,243.7026,3600.0
2013-08-14 13:30:00,244.17,244.35,243.85,244.35,7400.0,243.5131,243.6926,243.194,243.6926,7400.0
2013-08-14 13:40:00,244.19,244.25,244.0,244.06,5500.0,243.5331,243.5929,243.3436,243.4034,5500.0
2013-08-14 13:50:00,244.17,244.35,243.76,243.99,4200.0,243.5131,243.6926,243.1042,243.3336,4200.0
2013-08-14 14:00:00,243.95,244.39,243.86,244.08,4500.0,243.2937,243.7325,243.204,243.4234,4500.0
2013-08-14 14:10:00,244.08,244.29,243.86,243.99,3800.0,243.4234,243.6328,243.204,243.3336,3800.0
2013-08-14 14:20:00,243.94,243.95,242.5,242.61,8200.0,243.2837,243.2937,241.8476,241.9573,8200.0
2013-08-14 14:30:00,242.51,242.77,242.11,242.44,4500.0,241.8576,242.1169,241.4587,241.7878,4500.0
2013-08-14 14:40:00,242.42,242.66,242.05,242.32,3600.0,241.7678,242.0072,241.3988,241.6681,3600.0
2013-08-14 14:50:00,242.26,242.58,241.6,241.91,11800.0,241.6083,241.9274,240.95,241.2592,11800.0
2013-08-14 15:00:00,242.18,242.22,241.32,241.83,7800.0,241.5285,241.5684,240.6708,241.1794,7800.0
2013-08-14 15:10:00,241.92,242.09,241.32,241.44,13200.0,241.2692,241.4387,240.6708,240.7905,13200.0
2013-08-14 15:20:00,241.49,241.82,240.93,241.67,16900.0,240.8403,241.1694,240.2818,241.0198,16900.0
2013-08-14 15:30:00,241.72,241.79,240.87,241.21,10200.0,241.0697,241.1395,240.222,240.5611,10200.0
2013-08-14 15:40:00,241.4,242.04,241.16,242.03,15800.0,240.7506,241.3888,240.5112,241.3789,15800.0
2013-08-14 15:50:00,241.74,242.23,241.23,241.58,28100.0,241.0897,241.5783,240.581,240.9301,28100.0
2013-08-15 09:30:00,240.2,240.8,237.0,239.27,42600.0,239.5538,240.1522,236.3624,238.6263,42600.0
2013-08-15 09:40:00,239.58,239.58,237.69,237.71,25200.0,238.9355,238.9355,237.0506,237.0705,25200.0
2013-08-15 09:50:00,237.72,238.15,234.49,235.22,38700.0,237.0805,237.5093,233.8592,234.5872,38700.0
2013-08-15 10:00:00,235.22,236.29,234.05,234.55,12000.0,234.5872,235.6543,233.4203,233.919,12000.0
2013-08-15 10:10:00,234.46,235.07,233.54,234.03,18800.0,233.8292,234.4376,232.9117,233.4004,18800.0
2013-08-15 10:20:00,234.47,235.25,234.08,234.98,25300.0,233.8392,234.6171,233.4503,234.3478,25300.0
2013-08-15 10:30:00,234.59,236.44,233.66,235.84,62200.0,233.9589,235.8039,233.0314,235.2055,62200.0
2013-08-15 10:40:00,235.95,237.13,235.1,236.48,16100.0,235.3152,236.4921,234.4675,235.8438,16100.0
2013-08-15 10:50:00,236.84,236.84,235.02,235.84,6400.0,236.2028,236.2028,234.3877,235.2055,6400.0
2013-08-15 11:00:00,235.77,237.21,235.77,237.04,9900.0,235.1357,236.5718,235.1357,236.4023,9900.0
2013-08-15 11:10:00,237.24,237.24,236.53,236.86,5100.0,236.6018,236.6018,235.8937,236.2228,5100.0
2013-08-15 11:20:00,236.82,237.58,236.53,236.53,4900.0,236.1829,236.9408,235.8937,235.8937,4900.0
2013-08-15 11:30:00,236.88,238.54,236.75,237.83,8500.0,236.2427,237.8983,236.1131,237.1902,8500.0
2013-08-15 11:40:00,238.15,238.54,237.64,238.21,7500.0,237.5093,237.8983,237.0007,237.5692,7500.0
2013-08-15 11:50:00,238.62,239.65,238.25,238.98,18100.0,237.978,239.0053,237.609,238.3371,18100.0
2013-08-15 12:00:00,238.95,238.95,237.63,238.56,4600.0,238.3072,238.3072,236.9907,237.9182,4600.0
2013-08-15 12:10:00,238.18,238.61,237.95,238.16,3300.0,237.5392,237.9681,237.3099,237.5193,3300.0
2013-08-15 12:20:00,238.14,238.56,238.14,238.32,2100.0,237.4993,237.9182,237.4993,237.6789,2100.0
2013-08-15 12:30:00,238.33,238.53,237.79,237.79,2100.0,237.6888,237.8883,237.1503,237.1503,2100.0
2013-08-15 12:40:00,237.32,237.8,237.02,237.65,2200.0,236.6815,237.1603,236.3824,237.0107,2200.0
2013-08-15 12:50:00,237.85,237.93,237.66,237.66,2100.0,237.2101,237.2899,237.0206,237.0206,2100.0
2013-08-15 13:00:00,237.5,237.97,236.74,237.0,4400.0,236.8611,237.3298,236.1031,236.3624,4400.0
2013-08-15 13:10:00,236.98,237.23,236.36,236.69,3300.0,236.3425,236.5918,235.7241,236.0532,3300.0
2013-08-15 13:20:00,236.95,237.02,236.32,236.36,3900.0,236.3125,236.3824,235.6842,235.7241,3900.0
2013-08-15 13:30:00,236.21,236.63,235.82,235.89,4600.0,235.5745,235.9934,235.1856,235.2554,4600.0
2013-08-15 13:40:00,235.75,236.42,235.3,236.42,3400.0,235.1158,235.784,234.667,235.784,3400.0
2013-08-15 13:50:00,236.44,236.49,235.5,235.63,4800.0,235.8039,235.8538,234.8664,234.9961,4800.0
2013-08-15 14:00:00,235.56,235.73,234.51,234.95,10000.0,234.9263,235.0958,233.8791,234.3179,10000.0
2013-08-15 14:10:00,234.6,236.0,234.03,236.0,11100.0,233.9689,235.3651,233.4004,235.3651,11100.0
2013-08-15 14:20:00,235.58,235.8,234.76,234.76,4400.0,234.9462,235.1656,234.1284,234.1284,4400.0
2013-08-15 14:30:00,235.34,235.91,235.11,235.11,9100.0,234.7069,235.2753,234.4775,234.4775,9100.0
2013-08-15 14:40:00,235.37,235.87,235.13,235.81,4600.0,234.7368,235.2354,234.4974,235.1756,4600.0
2013-08-15 14:50:00,235.79,235.89,235.2,235.34,9100.0,235.1557,235.2554,234.5672,234.7069,9100.0
2013-08-15 15:00:00,235.23,235.25,234.17,234.19,16200.0,234.5972,234.6171,233.54,233.56,16200.0
2013-08-15 15:10:00,234.23,234.33,233.81,234.05,10800.0,233.5999,233.6996,233.181,233.4203,10800.0
2013-08-15 15:20:00,234.18,234.4,233.66,234.23,17100.0,233.55,233.7694,233.0314,233.5999,17100.0
2013-08-15 15:30:00,234.14,234.32,233.85,234.12,17600.0,233.5101,233.6896,233.2209,233.4902,17600.0
2013-08-15 15:40:00,234.12,234.35,233.77,234.06,20800.0,233.4902,233.7195,233.1411,233.4303,20800.0
2013-08-15 15:50:00,234.17,234.3,233.5,233.83,42900.0,233.54,233.6697,232.8718,233.2009,42900.0
2013-08-16 09:30:00,233.73,233.81,231.11,231.27,69400.0,233.1012,233.181,230.4883,230.6478,69400.0
2013-08-16 09:40:00,231.26,233.23,231.21,232.85,82700.0,230.6378,232.6025,230.588,232.2236,82700.0
2013-08-16 09:50:00,232.99,235.39,232.85,234.42,9200.0,232.3632,234.7567,232.2236,233.7893,9200.0
2013-08-16 10:00:00,234.06,235.06,233.71,234.58,12600.0,233.4303,234.4276,233.0813,233.9489,12600.0
2013-08-16 10:10:00,234.36,235.13,233.82,233.82,51000.0,233.7295,234.4974,233.191,233.191,51000.0
2013-08-16 10:20:00,234.1,235.77,234.1,235.33,30900.0,233.4702,235.1357,233.4702,234.6969,30900.0
2013-08-16 10:30:00,235.57,236.77,235.43,236.25,12900.0,234.9363,236.133,234.7966,235.6144,12900.0
2013-08-16 10:40:00,235.91,236.36,235.27,236.36,7000.0,235.2753,235.7241,234.6371,235.7241,7000.0
2013-08-16 10:50:00,236.1,236.18,235.12,235.14,10100.0,235.4648,235.5446,234.4875,234.5074,10100.0
2013-08-16 11:00:00,235.35,235.48,234.9,234.97,12100.0,234.7168,234.8465,234.2681,234.3379,12100.0
2013-08-16 11:10:00,234.74,235.41,234.44,235.07,10100.0,234.1085,234.7767,233.8093,234.4376,10100.0
2013-08-16 11:20:00,235.3,235.34,233.99,234.56,15000.0,234.667,234.7069,233.3605,233.929,15000.0
2013-08-16 11:30:00,234.51,234.51,233.49,233.71,8600.0,233.8791,233.8791,232.8618,233.0813,8600.0
2013-08-16 11:40:00,233.72,233.93,233.31,233.38,5400.0,233.0912,233.3007,232.6823,232.7521,5400.0
2013-08-16 11:50:00,233.62,233.77,233.13,233.58,25800.0,232.9915,233.1411,232.5028,232.9516,25800.0
2013-08-16 12:00:00,233.73,234.14,233.33,233.87,13900.0,233.1012,233.5101,232.7023,233.2408,13900.0
2013-08-16 12:10:00,233.72,234.4,233.72,234.18,10400.0,233.0912,233.7694,233.0912,233.55,10400.0
2013-08-16 12:20:00,234.19,234.88,234.09,234.59,8300.0,233.56,234.2481,233.4602,233.9589,8300.0
2013-08-16 12:30:00,234.5,234.63,233.94,233.94,2600.0,233.8691,233.9988,233.3106,233.3106,2600.0
2013-08-16 12:40:00,233.87,234.38,233.7,234.11,4200.0,233.2408,233.7495,233.0713,233.4802,4200.0
2013-08-16 12:50:00,233.98,234.74,233.98,234.52,3000.0,233.3505,234.1085,233.3505,233.8891,3000.0
2013-08-16 13:00:00,234.48,234.59,233.51,233.51,6700.0,233.8492,233.9589,232.8818,232.8818,6700.0
2013-08-16 13:10:00,233.43,233.98,232.9,233.97,6600.0,232.802,233.3505,232.2734,233.3406,6600.0
2013-08-16 13:20:00,233.77,233.84,233.16,233.44,4000.0,233.1411,233.2109,232.5327,232.812,4000.0
2013-08-16 13:30:00,233.53,233.71,233.17,233.17,3900.0,232.9017,233.0813,232.5427,232.5427,3900.0
2013-08-16 13:40:00,233.15,233.45,233.05,233.33,3500.0,232.5228,232.822,232.423,232.7023,3500.0
2013-08-16 13:50:00,233.05,233.47,233.05,233.37,2400.0,232.423,232.8419,232.423,232.7422,2400.0
2013-08-16 14:00:00,233.4,233.45,232.35,232.42,11000.0,232.7721,232.822,231.7249,231.7947,11000.0
2013-08-16 14:10:00,232.11,232.32,231.16,231.16,14200.0,231.4856,231.695,230.5381,230.5381,14200.0
2013-08-16 14:20:00,231.36,232.16,231.14,231.84,13800.0,230.7376,231.5354,230.5182,231.2163,13800.0
2013-08-16 14:30:00,231.81,232.13,231.23,232.1,12400.0,231.1864,231.5055,230.6079,231.4756,12400.0
2013-08-16 14:40:00,232.14,232.57,231.83,232.34,8800.0,231.5155,231.9443,231.2063,231.7149,8800.0
2013-08-16 14:50:00,232.46,232.76,232.28,232.46,10400.0,231.8346,232.1338,231.6551,231.8346,10400.0
2013-08-16 15:00:00,232.47,232.47,232.0,232.18,17900.0,231.8446,231.8446,231.3759,231.5554,17900.0
2013-08-16 15:10:00,232.17,232.18,231.51,231.51,12000.0,231.5454,231.5554,230.8872,230.8872,12000.0
2013-08-16 15:20:00,231.58,231.99,231.51,231.86,13900.0,230.957,231.3659,230.8872,231.2362,13900.0
2013-08-16 15:30:00,231.89,232.16,231.67,231.91,15900.0,231.2662,231.5354,231.0467,231.2861,15900.0
2013-08-16 15:40:00,231.92,232.14,231.32,231.32,22800.0,231.2961,231.5155,230.6977,230.6977,22800.0
2013-08-16 15:50:00,231.4,231.63,230.78,230.86,56800.0,230.7775,231.0069,230.1591,230.2389,56800.0
2013-08-19 09:30:00,230.22,231.62,229.9,230.09,12600.0,229.6006,230.9969,229.2815,229.471,12600.0
2013-08-19 09:40:00,230.09,230.59,229.13,230.31,21200.0,229.471,229.9697,228.5136,229.6904,21200.0
2013-08-19 09:50:00,230.4,231.89,229.84,231.3,11500.0,229.7802,231.2662,229.2217,230.6777,11500.0
2013-08-19 10:00:00,231.15,231.76,230.8,231.06,12500.0,230.5281,231.1365,230.1791,230.4384,12500.0
2013-08-19 10:10:00,230.93,231.29,230.05,230.27,37400.0,230.3087,230.6678,229.4311,229.6505,37400.0
2013-08-19 10:20:00,230.38,231.26,230.34,230.76,37000.0,229.7602,230.6378,229.7203,230.1392,37000.0
2013-08-19 10:30:00,230.65,231.0,230.35,230.81,32400.0,230.0295,230.3785,229.7303,230.1891,32400.0
2013-08-19 10:40:00,230.53,231.17,230.34,230.88,10500.0,229.9098,230.5481,229.7203,230.2589,10500.0
2013-08-19 10:50:00,230.88,231.44,230.61,231.28,11500.0,230.2589,230.8174,229.9896,230.6578,11500.0
2013-08-19 11:00:00,231.1,231.5,230.71,231.19,12100.0,230.4783,230.8772,230.0893,230.568,12100.0
2013-08-19 11:10:00,231.06,231.31,230.32,230.42,9200.0,230.4384,230.6877,229.7004,229.8001,9200.0
2013-08-19 11:20:00,230.42,230.99,230.38,230.38,10600.0,229.8001,230.3686,229.7602,229.7602,10600.0
2013-08-19 11:30:00,230.5,230.85,230.35,230.71,4700.0,229.8799,230.229,229.7303,230.0893,4700.0
2013-08-19 11:40:00,230.8,231.07,230.6,230.74,4700.0,230.1791,230.4484,229.9796,230.1192,4700.0
2013-08-19 11:50:00,230.64,230.75,230.22,230.37,2200.0,230.0195,230.1292,229.6006,229.7502,2200.0
2013-08-19 12:00:00,230.28,230.28,229.54,229.85,6400.0,229.6605,229.6605,228.9225,229.2316,6400.0
2013-08-19 12:10:00,229.98,230.36,229.98,230.34,2100.0,229.3613,229.7403,229.3613,229.7203,2100.0
2013-08-19 12:20:00,230.29,230.29,229.83,229.89,3900.0,229.6705,229.6705,229.2117,229.2715,3900.0
2013-08-19 12:30:00,229.88,229.88,229.08,229.52,6900.0,229.2616,229.2616,228.4637,228.9025,6900.0
2013-08-19 12:40:00,229.58,230.59,229.46,230.36,4300.0,228.9624,229.9697,228.8427,229.7403,4300.0
2013-08-19 12:50:00,230.49,230.49,230.0,230.01,3900.0,229.8699,229.8699,229.3812,229.3912,3900.0
2013-08-19 13:00:00,230.04,230.06,229.47,229.68,3900.0,229.4211,229.4411,228.8527,229.0621,3900.0
2013-08-19 13:10:00,229.72,229.96,229.69,229.69,1800.0,229.102,229.3413,229.0721,229.0721,1800.0
2013-08-19 13:20:00,229.55,229.66,229.02,229.42,4100.0,228.9324,229.0422,228.4039,228.8028,4100.0
2013-08-19 13:30:00,229.29,229.56,229.1,229.56,6800.0,228.6731,228.9424,228.4837,228.9424,6800.0
2013-08-19 13:40:00,229.59,229.73,229.31,229.32,4300.0,228.9723,229.112,228.6931,228.7031,4300.0
2013-08-19 13:50:00,229.59,229.94,229.58,229.62,4200.0,228.9723,229.3214,228.9624,229.0023,4200.0
2013-08-19 14:00:00,229.77,229.77,229.23,229.38,6800.0,229.1519,229.1519,228.6133,228.7629,6800.0
2013-08-19 14:10:00,229.57,229.78,229.29,229.5,5100.0,228.9524,229.1618,228.6731,228.8826,5100.0
2013-08-19 14:20:00,229.61,229.72,229.02,229.37,10900.0,228.9923,229.102,228.4039,228.7529,10900.0
2013-08-19 14:30:00,229.44,229.51,229.06,229.48,4300.0,228.8227,228.8926,228.4438,228.8626,4300.0
2013-08-19 14:40:00,229.42,229.5,229.02,229.44,8100.0,228.8028,228.8826,228.4039,228.8227,8100.0
2013-08-19 14:50:00,229.5,229.59,228.77,229.03,6800.0,228.8826,228.9723,228.1545,228.4138,6800.0
2013-08-19 15:00:00,228.99,229.18,228.5,228.75,16000.0,228.374,228.5634,227.8853,228.1346,16000.0
2013-08-19 15:10:00,228.6,229.33,228.52,229.16,19700.0,227.985,228.713,227.9052,228.5435,19700.0
2013-08-19 15:20:00,229.17,229.75,228.85,229.04,25000.0,228.5535,229.1319,228.2343,228.4238,25000.0
2013-08-19 15:30:00,229.06,229.29,228.55,228.7,41700.0,228.4438,228.6731,227.9351,228.0847,41700.0
2013-08-19 15:40:00,228.7,229.11,228.56,228.93,17100.0,228.0847,228.4936,227.9451,228.3141,17100.0
2013-08-19 15:50:00,228.72,228.72,227.64,227.65,50900.0,228.1047,228.1047,227.0276,227.0376,50900.0
2013-08-20 09:30:00,229.55,229.99,227.97,229.58,14400.0,228.9324,229.3713,227.3567,228.9624,14400.0
2013-08-20 09:40:00,229.53,229.85,229.01,229.19,13700.0,228.9125,229.2316,228.3939,228.5734,13700.0
2013-08-20 09:50:00,229.05,229.3,228.59,228.94,7400.0,228.4338,228.6831,227.975,228.3241,7400.0
2013-08-20 10:00:00,229.09,230.71,228.93,230.25,18200.0,228.4737,230.0893,228.3141,229.6306,18200.0
2013-08-20 10:10:00,230.25,233.85,230.25,233.53,65200.0,229.6306,233.2209,229.6306,232.9017,65200.0
2013-08-20 10:20:00,233.33,236.52,233.29,235.35,35400.0,232.7023,235.8837,232.6624,234.7168,35400.0
2013-08-20 10:30:00,234.73,236.0,234.15,235.71,25700.0,234.0985,235.3651,233.5201,235.0759,25700.0
2013-08-20 10:40:00,235.4,237.09,235.12,236.05,38300.0,234.7667,236.4522,234.4875,235.415,38300.0
2013-08-20 10:50:00,236.12,236.27,235.69,235.82,19800.0,235.4848,235.6344,235.0559,235.1856,19800.0
2013-08-20 11:00:00,235.93,236.13,234.91,235.59,12300.0,235.2953,235.4947,234.278,234.9562,12300.0
2013-08-20 11:10:00,235.28,235.28,234.71,234.84,10300.0,234.647,234.647,234.0786,234.2082,10300.0
2013-08-20 11:20:00,234.84,235.57,234.84,235.0,15000.0,234.2082,234.9363,234.2082,234.3678,15000.0
2013-08-20 11:30:00,235.17,236.24,235.1,236.13,30400.0,234.5373,235.6045,234.4675,235.4947,30400.0
2013-08-20 11:40:00,236.08,237.52,236.08,237.22,11900.0,235.4449,236.881,235.4449,236.5818,11900.0
2013-08-20 11:50:00,237.04,237.7,236.51,237.7,20000.0,236.4023,237.0605,235.8737,237.0605,20000.0
2013-08-20 12:00:00,237.42,238.3,237.38,237.98,10500.0,236.7813,237.6589,236.7414,237.3398,10500.0
2013-08-20 12:10:00,237.97,237.97,237.0,237.25,9600.0,237.3298,237.3298,236.3624,236.6117,9600.0
2013-08-20 12:20:00,237.27,238.8,236.9,238.34,17900.0,236.6317,238.1576,236.2627,237.6988,17900.0
2013-08-20 12:30:00,238.21,238.5,237.97,238.01,14600.0,237.5692,237.8584,237.3298,237.3697,14600.0
2013-08-20 12:40:00,238.14,238.14,237.18,237.31,26700.0,237.4993,237.4993,236.5419,236.6716,26700.0
2013-08-20 12:50:00,237.37,237.37,236.51,236.73,23700.0,236.7314,236.7314,235.8737,236.0931,23700.0
2013-08-20 13:00:00,237.0,237.0,236.28,236.3,8900.0,236.3624,236.3624,235.6443,235.6643,8900.0
2013-08-20 13:10:00,236.21,236.49,236.06,236.49,8700.0,235.5745,235.8538,235.4249,235.8538,8700.0
2013-08-20 13:20:00,236.3,236.3,235.24,235.64,8900.0,235.6643,235.6643,234.6071,235.0061,8900.0
2013-08-20 13:30:00,235.71,235.84,235.31,235.41,6300.0,235.0759,235.2055,234.677,234.7767,6300.0
2013-08-20 13:40:00,235.44,235.98,235.3,235.75,6100.0,234.8066,235.3452,234.667,235.1158,6100.0
2013-08-20 13:50:00,235.6,235.82,235.38,235.43,7300.0,234.9662,235.1856,234.7468,234.7966,7300.0
2013-08-20 14:00:00,235.41,235.6,235.07,235.1,5700.0,234.7767,234.9662,234.4376,234.4675,5700.0
2013-08-20 14:10:00,235.07,235.23,234.52,235.1,11300.0,234.4376,234.5972,233.8891,234.4675,11300.0
2013-08-20 14:20:00,234.89,234.99,234.33,234.99,8200.0,234.2581,234.3578,233.6996,234.3578,8200.0
2013-08-20 14:30:00,234.73,235.0,234.27,234.42,10600.0,234.0985,234.3678,233.6398,233.7893,10600.0
2013-08-20 14:40:00,234.41,234.7,234.05,234.59,9500.0,233.7794,234.0686,233.4203,233.9589,9500.0
2013-08-20 14:50:00,234.61,234.63,234.03,234.16,4100.0,233.9788,233.9988,233.4004,233.53,4100.0
2013-08-20 15:00:00,234.23,234.63,234.2,234.54,6200.0,233.5999,233.9988,233.5699,233.909,6200.0
2013-08-20 15:10:00,234.54,234.54,234.02,234.17,12200.0,233.909,233.909,233.3904,233.54,12200.0
2013-08-20 15:20:00,234.18,234.31,233.85,234.2,13500.0,233.55,233.6796,233.2209,233.5699,13500.0
2013-08-20 15:30:00,234.12,234.52,233.51,233.51,15600.0,233.4902,233.8891,232.8818,232.8818,15600.0
2013-08-20 15:40:00,233.56,233.87,233.15,233.24,18200.0,232.9317,233.2408,232.5228,232.6125,18200.0
2013-08-20 15:50:00,233.3,233.75,233.07,233.4,57100.0,232.6724,233.1212,232.443,232.7721,57100.0
2013-08-21 09:30:00,231.71,235.13,231.71,233.52,12100.0,231.0866,234.4974,231.0866,232.8918,12100.0
2013-08-21 09:40:00,233.51,234.55,233.28,234.33,3200.0,232.8818,233.919,232.6524,233.6996,3200.0
2013-08-21 09:50:00,233.98,234.64,231.47,234.64,16000.0,233.3505,234.0088,230.8473,234.0088,16000.0
2013-08-21 10:00:00,234.45,235.43,233.79,235.08,19500.0,233.8193,234.7966,233.161,234.4476,19500.0
2013-08-21 10:10:00,235.09,235.09,233.6,234.3,8900.0,234.4575,234.4575,232.9716,233.6697,8900.0
2013-08-21 10:20:00,234.23,236.0,234.22,235.04,61800.0,233.5999,235.3651,233.5899,234.4077,61800.0
2013-08-21 10:30:00,234.88,235.19,234.44,234.95,2900.0,234.2481,234.5573,233.8093,234.3179,2900.0
2013-08-21 10:40:00,235.12,235.49,234.22,234.22,11100.0,234.4875,234.8565,233.5899,233.5899,11100.0
2013-08-21 10:50:00,234.14,234.6,233.36,234.26,11600.0,233.5101,233.9689,232.7322,233.6298,11600.0
2013-08-21 11:00:00,234.09,234.15,233.11,233.11,6500.0,233.4602,233.5201,232.4829,232.4829,6500.0
2013-08-21 11:10:00,233.3,233.3,232.85,232.85,5100.0,232.6724,232.6724,232.2236,232.2236,5100.0
2013-08-21 11:20:00,232.73,233.2,232.3,232.3,11800.0,232.1039,232.5726,231.6751,231.6751,11800.0
2013-08-21 11:30:00,232.2,232.76,231.22,231.27,13700.0,231.5753,232.1338,230.598,230.6478,13700.0
2013-08-21 11:40:00,231.53,231.82,231.16,231.2,13800.0,230.9071,231.1963,230.5381,230.578,13800.0
2013-08-21 11:50:00,231.49,231.84,231.23,231.44,3700.0,230.8672,231.2163,230.6079,230.8174,3700.0
2013-08-21 12:00:00,231.83,232.11,231.56,231.81,3800.0,231.2063,231.4856,230.937,231.1864,3800.0
2013-08-21 12:10:00,231.99,232.85,231.56,232.85,7400.0,231.3659,232.2236,230.937,232.2236,7400.0
2013-08-21 12:20:00,232.37,232.8,232.25,232.49,2600.0,231.7449,232.1737,231.6252,231.8645,2600.0
2013-08-21 12:30:00,232.11,232.75,231.86,232.75,1700.0,231.4856,232.1238,231.2362,232.1238,1700.0
2013-08-21 12:40:00,232.66,233.16,232.51,232.98,24300.0,232.0341,232.5327,231.8845,232.3532,24300.0
2013-08-21 12:50:00,232.98,232.98,232.32,232.4,3900.0,232.3532,232.3532,231.695,231.7748,3900.0
2013-08-21 13:00:00,232.41,232.57,232.21,232.57,1200.0,231.7848,231.9443,231.5853,231.9443,1200.0
2013-08-21 13:10:00,232.58,233.69,232.4,233.28,24900.0,231.9543,233.0613,231.7748,232.6524,24900.0
2013-08-21 13:20:00,233.22,234.29,233.21,234.29,31100.0,232.5926,233.6597,232.5826,233.6597,31100.0
2013-08-21 13:30:00,234.15,234.27,233.5,233.85,33500.0,233.5201,233.6398,232.8718,233.2209,33500.0
2013-08-21 13:40:00,233.76,234.71,233.7,234.5,13400.0,233.1311,234.0786,233.0713,233.8691,13400.0
2013-08-21 13:50:00,234.49,234.5,233.75,233.75,4000.0,233.8592,233.8691,233.1212,233.1212,4000.0
2013-08-21 14:00:00,233.51,233.51,230.7,231.82,11500.0,232.8818,232.8818,230.0794,231.1963,11500.0
2013-08-21 14:10:00,231.83,232.76,231.76,232.11,6500.0,231.2063,232.1338,231.1365,231.4856,6500.0
2013-08-21 14:20:00,232.07,233.47,231.79,233.16,12000.0,231.4457,232.8419,231.1664,232.5327,12000.0
2013-08-21 14:30:00,233.22,235.55,233.18,235.55,35600.0,232.5926,234.9163,232.5527,234.9163,35600.0
2013-08-21 14:40:00,235.55,236.55,235.26,236.13,14300.0,234.9163,235.9136,234.6271,235.4947,14300.0
2013-08-21 14:50:00,236.5,236.5,234.71,234.8,5700.0,235.8638,235.8638,234.0786,234.1683,5700.0
2013-08-21 15:00:00,234.69,235.06,234.55,234.55,3800.0,234.0586,234.4276,233.919,233.919,3800.0
2013-08-21 15:10:00,234.13,234.96,233.89,234.36,7800.0,233.5001,234.3279,233.2608,233.7295,7800.0
2013-08-21 15:20:00,234.25,234.33,233.37,233.47,4600.0,233.6198,233.6996,232.7422,232.8419,4600.0
2013-08-21 15:30:00,233.28,233.88,232.9,233.27,12200.0,232.6524,233.2508,232.2734,232.6424,12200.0
2013-08-21 15:40:00,233.02,233.02,231.77,231.8,19100.0,232.3931,232.3931,231.1465,231.1764,19100.0
2013-08-21 15:50:00,232.1,232.87,231.86,232.38,37400.0,231.4756,232.2435,231.2362,231.7548,37400.0
2013-08-22 09:30:00,233.84,236.76,233.06,236.4,24700.0,233.2109,236.1231,232.433,235.764,24700.0
2013-08-22 09:40:00,236.4,240.22,235.84,236.39,42600.0,235.764,239.5737,235.2055,235.754,42600.0
2013-08-22 09:50:00,236.05,238.17,234.39,238.16,26300.0,235.415,237.5293,233.7594,237.5193,26300.0
2013-08-22 10:00:00,237.78,238.43,236.95,237.24,16600.0,237.1403,237.7886,236.3125,236.6018,16600.0
2013-08-22 10:10:00,237.43,238.89,237.13,238.45,27000.0,236.7912,238.2473,236.4921,237.8085,27000.0
2013-08-22 10:20:00,238.68,238.78,237.84,238.21,9800.0,238.0379,238.1376,237.2001,237.5692,9800.0
2013-08-22 10:30:00,238.24,238.24,237.27,237.44,10900.0,237.5991,237.5991,236.6317,236.8012,10900.0
2013-08-22 10:40:00,237.5,238.6,237.0,238.42,11900.0,236.8611,237.9581,236.3624,237.7786,11900.0
2013-08-22 10:50:00,238.39,239.14,237.71,237.71,14900.0,237.7487,238.4966,237.0705,237.0705,14900.0
2013-08-22 11:00:00,237.63,237.81,237.07,237.21,11400.0,236.9907,237.1702,236.4322,236.5718,11400.0
2013-08-22 11:10:00,237.23,237.83,236.91,237.19,9500.0,236.5918,237.1902,236.2726,236.5519,9500.0
2013-08-22 11:20:00,237.1,237.11,236.0,236.06,13300.0,236.4621,236.4721,235.3651,235.4249,13300.0
2013-08-22 11:30:00,236.24,236.91,236.14,236.68,5100.0,235.6045,236.2726,235.5047,236.0433,5100.0
2013-08-22 11:40:00,236.61,237.45,236.47,237.25,8400.0,235.9735,236.8112,235.8338,236.6117,8400.0
2013-08-22 11:50:00,237.25,237.25,236.8,236.95,6000.0,236.6117,236.6117,236.1629,236.3125,6000.0
2013-08-22 12:00:00,237.04,237.32,236.99,237.02,2200.0,236.4023,236.6815,236.3524,236.3824,2200.0
2013-08-22 12:10:00,237.03,237.13,236.94,236.95,1600.0,236.3923,236.4921,236.3026,236.3125,1600.0
2013-08-22 12:20:00,237.01,237.01,237.01,237.01,700.0,236.3724,236.3724,236.3724,236.3724,700.0
2013-08-22 12:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 12:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:20:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:00:00,237.01,237.01,237.01,237.01,200.0,236.3724,236.3724,236.3724,236.3724,200.0
2013-08-22 14:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:20:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:40:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:50:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:10:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:20:00,238.22,238.22,236.79,236.83,11400.0,237.5791,237.5791,236.153,236.1929,11400.0
2013-08-22 15:30:00,237.01,237.5,236.81,237.27,44000.0,236.3724,236.8611,236.1729,236.6317,44000.0
2013-08-22 15:40:00,237.16,237.47,236.91,237.03,34100.0,236.522,236.8311,236.2726,236.3923,34100.0
2013-08-22 15:50:00,236.95,237.5,236.95,237.35,52800.0,236.3125,236.8611,236.3125,236.7115,52800.0
2013-08-23 09:30:00,239.04,239.96,238.12,239.06,17100.0,238.3969,239.3144,237.4794,238.4169,17100.0
2013-08-23 09:40:00,239.84,240.0,238.66,240.0,15200.0,239.1948,239.3543,238.0179,239.3543,15200.0
2013-08-23 09:50:00,239.75,239.75,238.51,239.07,19300.0,239.105,239.105,237.8683,238.4268,19300.0
2013-08-23 10:00:00,239.5,240.0,238.0,238.77,35600.0,238.8557,239.3543,237.3597,238.1276,35600.0
2013-08-23 10:10:00,238.9,238.9,237.64,238.04,23000.0,238.2573,238.2573,237.0007,237.3996,23000.0
2013-08-23 10:20:00,237.98,238.37,237.2,237.85,12300.0,237.3398,237.7287,236.5619,237.2101,12300.0
2013-08-23 10:30:00,237.88,238.48,237.72,237.93,5900.0,237.24,237.8384,237.0805,237.2899,5900.0
2013-08-23 10:40:00,237.79,238.24,237.66,238.06,6600.0,237.1503,237.5991,237.0206,237.4196,6600.0
2013-08-23 10:50:00,238.2,238.89,238.0,238.0,6000.0,237.5592,238.2473,237.3597,237.3597,6000.0
2013-08-23 11:00:00,237.84,237.92,236.8,236.95,20200.0,237.2001,237.2799,236.1629,236.3125,20200.0
2013-08-23 11:10:00,236.97,237.59,236.43,237.29,21700.0,236.3325,236.9508,235.7939,236.6516,21700.0
2013-08-23 11:20:00,237.36,237.87,237.33,237.87,2600.0,236.7214,237.2301,236.6915,237.2301,2600.0
2013-08-23 11:30:00,237.81,238.14,237.59,237.85,5000.0,237.1702,237.4993,236.9508,237.2101,5000.0
2013-08-23 11:40:00,237.72,238.14,237.49,238.14,4000.0,237.0805,237.4993,236.8511,237.4993,4000.0
2013-08-23 11:50:00,238.17,238.51,237.92,238.39,7900.0,237.5293,237.8683,237.2799,237.7487,7900.0
2013-08-23 12:00:00,238.18,238.69,238.18,238.69,5500.0,237.5392,238.0479,237.5392,238.0479,5500.0
2013-08-23 12:10:00,238.84,238.84,237.92,238.43,7500.0,238.1975,238.1975,237.2799,237.7886,7500.0
2013-08-23 12:20:00,238.32,238.58,237.99,238.07,3900.0,237.6789,237.9382,237.3497,237.4295,3900.0
2013-08-23 12:30:00,237.87,238.49,237.86,238.37,4900.0,237.2301,237.8484,237.2201,237.7287,4900.0
2013-08-23 12:40:00,238.34,238.49,238.22,238.49,8500.0,237.6988,237.8484,237.5791,237.8484,8500.0
2013-08-23 12:50:00,238.41,238.65,238.24,238.5,5400.0,237.7686,238.008,237.5991,237.8584,5400.0
2013-08-23 13:00:00,238.5,238.62,238.03,238.15,3600.0,237.8584,237.978,237.3896,237.5093,3600.0
2013-08-23 13:10:00,238.09,238.47,238.09,238.47,2300.0,237.4495,237.8285,237.4495,237.8285,2300.0
2013-08-23 13:20:00,238.32,238.78,238.32,238.43,36400.0,237.6789,238.1376,237.6789,237.7886,36400.0
2013-08-23 13:30:00,238.39,238.69,238.34,238.69,7700.0,237.7487,238.0479,237.6988,238.0479,7700.0
2013-08-23 13:40:00,238.53,238.74,238.47,238.52,3700.0,237.8883,238.0977,237.8285,237.8783,3700.0
2013-08-23 13:50:00,238.59,238.87,238.5,238.56,2800.0,237.9481,238.2274,237.8584,237.9182,2800.0
2013-08-23 14:00:00,238.71,238.74,238.41,238.55,14800.0,238.0678,238.0977,237.7686,237.9082,14800.0
2013-08-23 14:10:00,238.55,238.78,238.41,238.68,9300.0,237.9082,238.1376,237.7686,238.0379,9300.0
2013-08-23 14:20:00,238.54,238.82,238.4,238.5,10900.0,237.8983,238.1775,237.7586,237.8584,10900.0
2013-08-23 14:30:00,238.57,238.74,238.53,238.67,2300.0,237.9282,238.0977,237.8883,238.0279,2300.0
2013-08-23 14:40:00,238.56,238.72,238.32,238.72,9400.0,237.9182,238.0778,237.6789,238.0778,9400.0
2013-08-23 14:50:00,238.72,238.72,238.24,238.5,6200.0,238.0778,238.0778,237.5991,237.8584,6200.0
2013-08-23 15:00:00,238.34,238.72,238.21,238.44,7400.0,237.6988,238.0778,237.5692,237.7985,7400.0
2013-08-23 15:10:00,238.44,238.61,238.36,238.59,14400.0,237.7985,237.9681,237.7187,237.9481,14400.0
2013-08-23 15:20:00,238.49,238.84,238.42,238.61,8300.0,237.8484,238.1975,237.7786,237.9681,8300.0
2013-08-23 15:30:00,238.51,238.68,238.1,238.62,19200.0,237.8683,238.0379,237.4594,237.978,19200.0
2013-08-23 15:40:00,238.66,239.2,238.48,238.56,17800.0,238.0179,238.5565,237.8384,237.9182,17800.0
2013-08-23 15:50:00,238.59,238.97,238.36,238.85,30300.0,237.9481,238.3271,237.7187,238.2074,30300.0
2013-08-26 09:30:00,239.0,240.0,238.08,238.08,7100.0,238.357,239.3543,237.4395,237.4395,7100.0
2013-08-26 09:40:00,238.03,240.95,238.03,240.7,9200.0,237.3896,240.3018,237.3896,240.0525,9200.0
2013-08-26 09:50:00,240.7,241.59,239.64,240.5,10800.0,240.0525,240.9401,238.9953,239.853,10800.0
2013-08-26 10:00:00,240.59,241.47,240.13,241.47,32900.0,239.9427,240.8204,239.484,240.8204,32900.0
2013-08-26 10:10:00,241.57,242.5,240.47,241.29,14900.0,240.9201,241.8476,239.8231,240.6409,14900.0
2013-08-26 10:20:00,241.2,241.97,241.2,241.25,7000.0,240.5511,241.319,240.5511,240.601,7000.0
2013-08-26 10:30:00,241.74,241.88,241.19,241.73,16600.0,241.0897,241.2293,240.5411,241.0797,16600.0
2013-08-26 10:40:00,241.5,243.39,241.1,243.39,17100.0,240.8503,242.7352,240.4514,242.7352,17100.0
2013-08-26 10:50:00,243.22,244.25,242.66,243.6,14900.0,242.5657,243.5929,242.0072,242.9447,14900.0
2013-08-26 11:00:00,243.51,243.67,242.75,243.27,23000.0,242.8549,243.0145,242.0969,242.6155,23000.0
2013-08-26 11:10:00,243.27,243.95,243.23,243.32,51300.0,242.6155,243.2937,242.5756,242.6654,51300.0
2013-08-26 11:20:00,243.5,243.68,243.05,243.4,7900.0,242.8449,243.0244,242.3961,242.7452,7900.0
2013-08-26 11:30:00,243.61,243.61,242.5,243.0,5100.0,242.9546,242.9546,241.8476,242.3463,5100.0
2013-08-26 11:40:00,242.74,243.28,242.66,243.28,6100.0,242.087,242.6255,242.0072,242.6255,6100.0
2013-08-26 11:50:00,243.18,243.75,243.13,243.45,3500.0,242.5258,243.0942,242.4759,242.7951,3500.0
2013-08-26 12:00:00,243.3,243.6,242.9,243.22,4500.0,242.6455,242.9447,242.2465,242.5657,4500.0
2013-08-26 12:10:00,243.22,244.0,243.08,243.95,11000.0,242.5657,243.3436,242.426,243.2937,11000.0
2013-08-26 12:20:00,243.81,244.02,243.39,243.54,3600.0,243.1541,243.3635,242.7352,242.8848,3600.0
2013-08-26 12:30:00,243.48,244.16,243.48,243.86,6200.0,242.825,243.5031,242.825,243.204,6200.0
2013-08-26 12:40:00,243.97,244.29,243.8,244.12,6400.0,243.3137,243.6328,243.1441,243.4633,6400.0
2013-08-26 12:50:00,244.02,245.78,244.02,245.28,33400.0,243.3635,245.1188,243.3635,244.6201,33400.0
2013-08-26 13:00:00,245.54,246.3,245.25,245.97,32100.0,244.8794,245.6374,244.5902,245.3083,32100.0
2013-08-26 13:10:00,245.93,246.16,244.48,244.91,40900.0,245.2684,245.4978,243.8223,244.2511,40900.0
2013-08-26 13:20:00,244.92,245.11,244.73,245.0,7800.0,244.2611,244.4506,244.0716,244.3409,7800.0
2013-08-26 13:30:00,245.0,245.15,244.38,244.49,9700.0,244.3409,244.4905,243.7226,243.8323,9700.0
2013-08-26 13:40:00,244.49,244.59,244.1,244.52,10200.0,243.8323,243.932,243.4433,243.8622,10200.0
2013-08-26 13:50:00,244.53,245.84,244.38,245.39,8500.0,243.8721,245.1786,243.7226,244.7298,8500.0
2013-08-26 14:00:00,245.17,245.7,245.07,245.52,3900.0,244.5104,245.039,244.4107,244.8595,3900.0
2013-08-26 14:10:00,245.37,245.7,245.17,245.36,4300.0,244.7099,245.039,244.5104,244.6999,4300.0
2013-08-26 14:20:00,245.49,246.35,245.41,246.25,17600.0,244.8296,245.6873,244.7498,245.5875,17600.0
2013-08-26 14:30:00,246.3,246.37,245.68,246.34,17100.0,245.6374,245.7072,245.0191,245.6773,17100.0
2013-08-26 14:40:00,246.16,246.35,245.7,246.26,10000.0,245.4978,245.6873,245.039,245.5975,10000.0
2013-08-26 14:50:00,246.31,246.54,245.7,246.54,10300.0,245.6474,245.8767,245.039,245.8767,10300.0
2013-08-26 15:00:00,246.59,246.59,246.01,246.13,8200.0,245.9266,245.9266,245.3482,245.4678,8200.0
2013-08-26 15:10:00,246.11,246.11,244.24,244.51,36800.0,245.4479,245.4479,243.5829,243.8522,36800.0
2013-08-26 15:20:00,244.4,244.59,243.41,244.27,48900.0,243.7425,243.932,242.7552,243.6128,48900.0
2013-08-26 15:30:00,244.24,244.51,243.61,244.43,38400.0,243.5829,243.8522,242.9546,243.7724,38400.0
2013-08-26 15:40:00,244.3,244.59,243.5,243.89,40200.0,243.6428,243.932,242.8449,243.2339,40200.0
2013-08-26 15:50:00,243.95,245.26,243.71,245.0,57400.0,243.2937,244.6002,243.0544,244.3409,57400.0
2013-08-27 09:30:00,240.99,241.8,238.89,240.4,35500.0,240.3417,241.1495,238.2473,239.7533,35500.0
2013-08-27 09:40:00,240.4,243.27,239.84,240.96,19300.0,239.7533,242.6155,239.1948,240.3118,19300.0
2013-08-27 09:50:00,241.0,242.93,240.82,242.88,8200.0,240.3516,242.2765,240.1721,242.2266,8200.0
2013-08-27 10:00:00,242.01,242.25,240.56,240.69,29700.0,241.3589,241.5983,239.9128,240.0425,29700.0
2013-08-27 10:10:00,240.87,241.02,240.12,241.0,19900.0,240.222,240.3716,239.474,240.3516,19900.0
2013-08-27 10:20:00,240.92,241.26,240.1,240.43,22500.0,240.2719,240.6109,239.4541,239.7832,22500.0
2013-08-27 10:30:00,240.5,240.67,239.08,239.69,20800.0,239.853,240.0225,238.4368,239.0452,20800.0
2013-08-27 10:40:00,239.87,240.66,239.34,239.66,15000.0,239.2247,240.0126,238.6961,239.0153,15000.0
2013-08-27 10:50:00,239.59,241.1,239.1,240.94,8900.0,238.9454,240.4514,238.4568,240.2918,8900.0
2013-08-27 11:00:00,241.16,241.18,239.05,239.2,12200.0,240.5112,240.5312,238.4069,238.5565,12200.0
2013-08-27 11:10:00,239.36,240.05,239.13,239.95,10100.0,238.7161,239.4042,238.4867,239.3045,10100.0
2013-08-27 11:20:00,239.89,240.9,239.75,239.99,5500.0,239.2446,240.2519,239.105,239.3444,5500.0
2013-08-27 11:30:00,239.98,240.07,239.59,239.75,17400.0,239.3344,239.4241,238.9454,239.105,17400.0
2013-08-27 11:40:00,239.75,239.9,238.5,238.74,23500.0,239.105,239.2546,237.8584,238.0977,23500.0
2013-08-27 11:50:00,238.78,239.77,238.61,239.58,9500.0,238.1376,239.125,237.9681,238.9355,9500.0
2013-08-27 12:00:00,239.5,239.64,238.45,238.91,15900.0,238.8557,238.9953,237.8085,238.2673,15900.0
2013-08-27 12:10:00,238.8,238.9,238.48,238.57,11600.0,238.1576,238.2573,237.8384,237.9282,11600.0
2013-08-27 12:20:00,238.7,239.52,238.7,239.18,12900.0,238.0578,238.8756,238.0578,238.5365,12900.0
2013-08-27 12:30:00,239.18,240.12,238.93,240.12,4200.0,238.5365,239.474,238.2872,239.474,4200.0
2013-08-27 12:40:00,239.89,240.24,239.11,239.94,6700.0,239.2446,239.5937,238.4667,239.2945,6700.0
2013-08-27 12:50:00,240.23,240.23,239.28,239.29,7900.0,239.5837,239.5837,238.6363,238.6462,7900.0
2013-08-27 13:00:00,239.32,239.82,239.2,239.82,6000.0,238.6762,239.1748,238.5565,239.1748,6000.0
2013-08-27 13:10:00,239.95,240.28,239.85,239.99,7500.0,239.3045,239.6336,239.2047,239.3444,7500.0
2013-08-27 13:20:00,239.94,240.0,239.18,239.59,6300.0,239.2945,239.3543,238.5365,238.9454,6300.0
2013-08-27 13:30:00,239.53,240.23,239.45,239.84,9900.0,238.8856,239.5837,238.8058,239.1948,9900.0
2013-08-27 13:40:00,239.87,240.31,239.68,239.94,7900.0,239.2247,239.6635,239.0352,239.2945,7900.0
2013-08-27 13:50:00,239.9,239.91,239.15,239.16,13200.0,239.2546,239.2646,238.5066,238.5166,13200.0
2013-08-27 14:00:00,239.18,239.32,238.4,239.05,19200.0,238.5365,238.6762,237.7586,238.4069,19200.0
2013-08-27 14:10:00,239.02,239.34,238.5,238.97,9200.0,238.377,238.6961,237.8584,238.3271,9200.0
2013-08-27 14:20:00,239.06,239.27,238.78,239.27,21900.0,238.4169,238.6263,238.1376,238.6263,21900.0
2013-08-27 14:30:00,239.35,239.4,238.19,238.34,21900.0,238.7061,238.756,237.5492,237.6988,21900.0
2013-08-27 14:40:00,238.52,239.85,238.44,239.31,10500.0,237.8783,239.2047,237.7985,238.6662,10500.0
2013-08-27 14:50:00,239.37,240.2,239.14,239.45,7600.0,238.726,239.5538,238.4966,238.8058,7600.0
2013-08-27 15:00:00,239.33,239.85,238.56,238.82,12000.0,238.6861,239.2047,237.9182,238.1775,12000.0
2013-08-27 15:10:00,238.98,239.59,238.79,239.33,11800.0,238.3371,238.9454,238.1476,238.6861,11800.0
2013-08-27 15:20:00,239.27,239.49,238.87,239.22,9400.0,238.6263,238.8457,238.2274,238.5764,9400.0
2013-08-27 15:30:00,239.09,239.72,238.84,239.36,19800.0,238.4468,239.0751,238.1975,238.7161,19800.0
2013-08-27 15:40:00,239.31,239.83,239.09,239.44,16800.0,238.6662,239.1848,238.4468,238.7958,16800.0
2013-08-27 15:50:00,239.51,239.64,239.03,239.25,77000.0,238.8657,238.9953,238.3869,238.6064,77000.0
2013-08-28 09:30:00,239.93,240.63,236.18,237.81,17600.0,239.2845,239.9826,235.5446,237.1702,17600.0
2013-08-28 09:40:00,237.63,237.88,235.02,235.48,22700.0,236.9907,237.24,234.3877,234.8465,22700.0
2013-08-28 09:50:00,236.0,237.27,235.23,236.69,12100.0,235.3651,236.6317,234.5972,236.0532,12100.0
2013-08-28 10:00:00,236.9,237.92,236.32,236.83,7700.0,236.2627,237.2799,235.6842,236.1929,7700.0
2013-08-28 10:10:00,236.56,237.07,236.29,236.94,7100.0,235.9236,236.4322,235.6543,236.3026,7100.0
2013-08-28 10:20:00,237.14,237.85,236.78,237.37,17700.0,236.502,237.2101,236.143,236.7314,17700.0
2013-08-28 10:30:00,237.18,238.14,236.5,237.4,60900.0,236.5419,237.4993,235.8638,236.7613,60900.0
2013-08-28 10:40:00,237.18,239.5,237.18,238.3,13000.0,236.5419,238.8557,236.5419,237.6589,13000.0
2013-08-28 10:50:00,238.47,239.84,238.47,239.73,10600.0,237.8285,239.1948,237.8285,239.0851,10600.0
2013-08-28 11:00:00,239.73,241.0,239.53,240.03,23300.0,239.0851,240.3516,238.8856,239.3843,23300.0
2013-08-28 11:10:00,240.3,240.88,239.82,240.13,11200.0,239.6535,240.232,239.1748,239.484,11200.0
2013-08-28 11:20:00,240.22,240.88,239.91,240.46,6200.0,239.5737,240.232,239.2646,239.8131,6200.0
2013-08-28 11:30:00,240.17,241.62,239.95,240.66,26700.0,239.5239,240.97,239.3045,240.0126,26700.0
2013-08-28 11:40:00,240.72,241.65,240.71,240.8,3500.0,240.0724,240.9999,240.0624,240.1522,3500.0
2013-08-28 11:50:00,240.86,242.5,240.86,242.16,16100.0,240.212,241.8476,240.212,241.5085,16100.0
2013-08-28 12:00:00,242.43,243.21,241.69,241.8,20800.0,241.7778,242.5557,241.0398,241.1495,20800.0
2013-08-28 12:10:00,241.64,242.0,241.22,241.49,4400.0,240.9899,241.349,240.5711,240.8403,4400.0
2013-08-28 12:20:00,241.22,241.26,240.78,241.2,4000.0,240.5711,240.6109,240.1322,240.5511,4000.0
2013-08-28 12:30:00,241.22,241.43,241.22,241.43,800.0,240.5711,240.7805,240.5711,240.7805,800.0
2013-08-28 12:40:00,241.46,241.61,241.01,241.01,2800.0,240.8104,240.96,240.3616,240.3616,2800.0
2013-08-28 12:50:00,241.2,242.0,241.2,241.92,2300.0,240.5511,241.349,240.5511,241.2692,2300.0
2013-08-28 13:00:00,241.64,241.92,240.44,240.79,4700.0,240.9899,241.2692,239.7932,240.1422,4700.0
2013-08-28 13:10:00,240.82,240.82,240.23,240.31,4000.0,240.1721,240.1721,239.5837,239.6635,4000.0
2013-08-28 13:20:00,240.72,240.77,240.7,240.77,700.0,240.0724,240.1223,240.0525,240.1223,700.0
2013-08-28 13:30:00,240.71,240.89,240.09,240.09,3500.0,240.0624,240.2419,239.4441,239.4441,3500.0
2013-08-28 13:40:00,240.01,240.75,239.77,240.57,16600.0,239.3643,240.1023,239.125,239.9228,16600.0
2013-08-28 13:50:00,240.59,241.24,240.19,241.24,9800.0,239.9427,240.591,239.5438,240.591,9800.0
2013-08-28 14:00:00,241.46,241.65,240.8,240.8,9900.0,240.8104,240.9999,240.1522,240.1522,9900.0
2013-08-28 14:10:00,240.73,241.41,240.08,240.62,13300.0,240.0824,240.7605,239.4341,239.9727,13300.0
2013-08-28 14:20:00,240.62,241.53,240.58,241.12,8200.0,239.9727,240.8802,239.9328,240.4713,8200.0
2013-08-28 14:30:00,240.94,241.59,240.91,241.59,3700.0,240.2918,240.9401,240.2619,240.9401,3700.0
2013-08-28 14:40:00,241.62,241.8,240.83,241.71,8200.0,240.97,241.1495,240.1821,241.0597,8200.0
2013-08-28 14:50:00,241.51,241.78,241.3,241.78,6500.0,240.8603,241.1295,240.6508,241.1295,6500.0
2013-08-28 15:00:00,241.53,242.39,241.45,242.19,11700.0,240.8802,241.7379,240.8004,241.5384,11700.0
2013-08-28 15:10:00,242.18,242.3,241.53,241.83,19600.0,241.5285,241.6481,240.8802,241.1794,19600.0
2013-08-28 15:20:00,241.91,242.82,241.9,242.71,21100.0,241.2592,242.1667,241.2492,242.057,21100.0
2013-08-28 15:30:00,242.7,243.46,242.26,242.5,15700.0,242.0471,242.805,241.6083,241.8476,15700.0
2013-08-28 15:40:00,242.59,243.29,242.34,243.0,17100.0,241.9374,242.6355,241.688,242.3463,17100.0
2013-08-28 15:50:00,242.99,243.48,242.84,243.06,52800.0,242.3363,242.825,242.1867,242.4061,52800.0
2013-08-29 09:30:00,241.08,247.77,241.08,245.89,31800.0,240.4314,247.1034,240.4314,245.2285,31800.0
2013-08-29 09:40:00,245.89,245.89,242.66,242.73,28400.0,245.2285,245.2285,242.0072,242.077,28400.0
2013-08-29 09:50:00,242.65,243.02,241.02,241.7,13500.0,241.9972,242.3662,240.3716,241.0498,13500.0
2013-08-29 10:00:00,241.99,243.37,241.58,243.37,12400.0,241.339,242.7153,240.9301,242.7153,12400.0
2013-08-29 10:10:00,243.66,244.52,243.02,244.46,12000.0,243.0045,243.8622,242.3662,243.8023,12000.0
2013-08-29 10:20:00,244.74,244.82,243.71,243.88,21300.0,244.0816,244.1614,243.0544,243.2239,21300.0
2013-08-29 10:30:00,243.69,245.1,243.52,245.1,51300.0,243.0344,244.4406,242.8649,244.4406,51300.0
2013-08-29 10:40:00,245.24,245.95,244.72,245.69,73000.0,244.5802,245.2883,244.0616,245.029,73000.0
2013-08-29 10:50:00,245.6,247.4,245.6,246.47,102600.0,244.9393,246.7344,244.9393,245.8069,102600.0
2013-08-29 11:00:00,246.5,246.8,245.22,245.34,48600.0,245.8368,246.136,244.5603,244.68,48600.0
2013-08-29 11:10:00,245.47,246.0,245.45,245.81,2300.0,244.8096,245.3382,244.7897,245.1487,2300.0
2013-08-29 11:20:00,245.8,246.64,245.75,246.43,21300.0,245.1387,245.9765,245.0889,245.767,21300.0
2013-08-29 11:30:00,246.43,246.73,246.04,246.39,12200.0,245.767,246.0662,245.3781,245.7271,12200.0
2013-08-29 11:40:00,246.49,246.63,245.9,246.07,2200.0,245.8269,245.9665,245.2385,245.408,2200.0
2013-08-29 11:50:00,246.25,246.41,246.12,246.41,1000.0,245.5875,245.7471,245.4579,245.7471,1000.0
2013-08-29 12:00:00,246.28,246.68,246.07,246.37,1800.0,245.6174,246.0164,245.408,245.7072,1800.0
2013-08-29 12:10:00,246.01,246.11,245.24,245.51,5100.0,245.3482,245.4479,244.5802,244.8495,5100.0
2013-08-29 12:20:00,245.51,245.56,245.15,245.31,4200.0,244.8495,244.8994,244.4905,244.6501,4200.0
2013-08-29 12:30:00,245.21,245.29,244.31,244.34,4600.0,244.5503,244.6301,243.6527,243.6827,4600.0
2013-08-29 12:40:00,244.41,244.41,243.91,244.14,3300.0,243.7525,243.7525,243.2538,243.4832,3300.0
2013-08-29 12:50:00,244.35,244.87,244.24,244.87,2500.0,243.6926,244.2112,243.5829,244.2112,2500.0
2013-08-29 13:00:00,244.86,245.04,244.35,244.91,9400.0,244.2013,244.3808,243.6926,244.2511,9400.0
2013-08-29 13:10:00,244.87,244.87,244.22,244.31,3100.0,244.2112,244.2112,243.563,243.6527,3100.0
2013-08-29 13:20:00,244.22,244.28,243.11,244.23,4600.0,243.563,243.6228,242.456,243.573,4600.0
2013-08-29 13:30:00,244.02,244.02,243.26,243.26,4500.0,243.3635,243.3635,242.6056,242.6056,4500.0
2013-08-29 13:40:00,243.06,243.43,243.06,243.25,2900.0,242.4061,242.7751,242.4061,242.5956,2900.0
2013-08-29 13:50:00,243.14,243.33,242.95,242.95,1600.0,242.4859,242.6754,242.2964,242.2964,1600.0
2013-08-29 14:00:00,242.81,243.67,242.57,243.5,4700.0,242.1568,243.0145,241.9174,242.8449,4700.0
2013-08-29 14:10:00,243.45,243.78,242.75,243.04,6000.0,242.7951,243.1242,242.0969,242.3862,6000.0
2013-08-29 14:20:00,243.07,243.74,243.03,243.57,3000.0,242.4161,243.0843,242.3762,242.9147,3000.0
2013-08-29 14:30:00,243.75,244.71,243.71,244.55,3000.0,243.0942,244.0517,243.0544,243.8921,3000.0
2013-08-29 14:40:00,244.54,244.62,243.94,244.44,6500.0,243.8821,243.9619,243.2837,243.7824,6500.0
2013-08-29 14:50:00,244.46,244.59,243.99,244.54,2800.0,243.8023,243.932,243.3336,243.8821,2800.0
2013-08-29 15:00:00,244.44,244.46,243.13,243.13,5300.0,243.7824,243.8023,242.4759,242.4759,5300.0
2013-08-29 15:10:00,243.18,244.2,243.18,243.76,5900.0,242.5258,243.543,242.5258,243.1042,5900.0
2013-08-29 15:20:00,243.81,243.81,243.07,243.07,4000.0,243.1541,243.1541,242.4161,242.4161,4000.0
2013-08-29 15:30:00,242.98,243.03,242.44,242.98,7000.0,242.3263,242.3762,241.7878,242.3263,7000.0
2013-08-29 15:40:00,242.92,243.65,242.92,243.35,13300.0,242.2665,242.9945,242.2665,242.6953,13300.0
2013-08-29 15:50:00,243.29,243.72,243.0,243.54,33200.0,242.6355,243.0643,242.3463,242.8848,33200.0
2013-08-30 09:30:00,243.2,243.47,241.9,242.69,12500.0,242.5457,242.815,241.2492,242.0371,12500.0
2013-08-30 09:40:00,241.9,241.9,239.76,240.39,20200.0,241.2492,241.2492,239.115,239.7433,20200.0
2013-08-30 09:50:00,240.96,241.13,239.47,239.47,7000.0,240.3118,240.4813,238.8258,238.8258,7000.0
2013-08-30 10:00:00,239.74,240.15,238.4,239.85,13100.0,239.095,239.5039,237.7586,239.2047,13100.0
2013-08-30 10:10:00,239.85,240.58,238.41,240.58,15200.0,239.2047,239.9328,237.7686,239.9328,15200.0
2013-08-30 10:20:00,240.68,241.0,239.53,239.53,9700.0,240.0325,240.3516,238.8856,238.8856,9700.0
2013-08-30 10:30:00,239.4,239.69,239.09,239.23,6700.0,238.756,239.0452,238.4468,238.5864,6700.0
2013-08-30 10:40:00,239.03,239.37,238.29,239.15,10100.0,238.3869,238.726,237.6489,238.5066,10100.0
2013-08-30 10:50:00,239.01,239.26,238.32,238.45,7100.0,238.367,238.6163,237.6789,237.8085,7100.0
2013-08-30 11:00:00,238.37,239.2,237.88,238.69,8600.0,237.7287,238.5565,237.24,238.0479,8600.0
2013-08-30 11:10:00,238.68,240.37,238.68,239.21,38200.0,238.0379,239.7233,238.0379,238.5665,38200.0
2013-08-30 11:20:00,239.22,240.61,239.17,240.38,28600.0,238.5764,239.9627,238.5266,239.7333,28600.0
2013-08-30 11:30:00,240.45,240.91,239.91,239.91,5000.0,239.8031,240.2619,239.2646,239.2646,5000.0
2013-08-30 11:40:00,239.62,240.86,239.51,240.6,5200.0,238.9754,240.212,238.8657,239.9527,5200.0
2013-08-30 11:50:00,240.84,240.98,240.5,240.62,2100.0,240.1921,240.3317,239.853,239.9727,2100.0
2013-08-30 12:00:00,240.56,241.42,240.38,241.41,3300.0,239.9128,240.7705,239.7333,240.7605,3300.0
2013-08-30 12:10:00,241.31,242.11,241.29,242.1,3200.0,240.6608,241.4587,240.6409,241.4487,3200.0
2013-08-30 12:20:00,242.3,242.31,241.68,242.1,5400.0,241.6481,241.6581,241.0298,241.4487,5400.0
2013-08-30 12:30:00,241.97,242.4,241.83,241.99,2600.0,241.319,241.7479,241.1794,241.339,2600.0
2013-08-30 12:40:00,241.72,241.93,241.37,241.73,2300.0,241.0697,241.2791,240.7207,241.0797,2300.0
2013-08-30 12:50:00,241.88,241.94,241.58,241.83,1200.0,241.2293,241.2891,240.9301,241.1794,1200.0
2013-08-30 13:00:00,241.8,241.99,239.92,240.04,14100.0,241.1495,241.339,239.2746,239.3942,14100.0
2013-08-30 13:10:00,240.22,242.78,240.18,242.33,5100.0,239.5737,242.1269,239.5339,241.6781,5100.0
2013-08-30 13:20:00,242.53,242.79,241.66,242.6,5500.0,241.8775,242.1368,241.0099,241.9473,5500.0
2013-08-30 13:30:00,242.5,243.0,241.97,242.54,15600.0,241.8476,242.3463,241.319,241.8875,15600.0
2013-08-30 13:40:00,242.95,242.95,242.0,242.44,2300.0,242.2964,242.2964,241.349,241.7878,2300.0
2013-08-30 13:50:00,242.45,242.75,242.12,242.12,10400.0,241.7977,242.0969,241.4686,241.4686,10400.0
2013-08-30 14:00:00,241.96,242.47,241.86,242.18,2300.0,241.3091,241.8177,241.2093,241.5285,2300.0
2013-08-30 14:10:00,242.55,242.94,242.12,242.78,3800.0,241.8975,242.2864,241.4686,242.1269,3800.0
2013-08-30 14:20:00,242.96,243.2,242.51,242.79,6300.0,242.3064,242.5457,241.8576,242.1368,6300.0
2013-08-30 14:30:00,242.74,244.28,242.74,243.01,5800.0,242.087,243.6228,242.087,242.3562,5800.0
2013-08-30 14:40:00,242.91,243.0,242.52,242.94,1900.0,242.2565,242.3463,241.8676,242.2864,1900.0
2013-08-30 14:50:00,242.99,243.09,242.11,242.26,2900.0,242.3363,242.436,241.4587,241.6083,2900.0
2013-08-30 15:00:00,242.24,242.7,242.08,242.66,4300.0,241.5883,242.0471,241.4287,242.0072,4300.0
2013-08-30 15:10:00,242.42,243.45,242.29,243.1,7800.0,241.7678,242.7951,241.6382,242.446,7800.0
2013-08-30 15:20:00,243.02,243.42,242.83,243.01,6900.0,242.3662,242.7651,242.1767,242.3562,6900.0
2013-08-30 15:30:00,243.0,243.22,242.91,243.14,19600.0,242.3463,242.5657,242.2565,242.4859,19600.0
2013-08-30 15:40:00,243.0,243.03,242.2,242.43,23600.0,242.3463,242.3762,241.5484,241.7778,23600.0
2013-08-30 15:50:00,242.24,242.89,241.39,242.31,30400.0,241.5883,242.2366,240.7406,241.6581,30400.0
2013-09-03 09:30:00,245.99,251.0,245.99,249.33,30500.0,245.3282,250.3247,245.3282,248.6592,30500.0
2013-09-03 09:40:00,249.16,250.65,248.88,249.9,20500.0,248.4897,249.9757,248.2104,249.2277,20500.0
2013-09-03 09:50:00,249.9,250.38,248.05,248.43,21300.0,249.2277,249.7064,247.3827,247.7617,21300.0
2013-09-03 10:00:00,247.79,250.39,247.79,250.26,35100.0,247.1234,249.7164,247.1234,249.5867,35100.0
2013-09-03 10:10:00,250.32,251.87,250.32,251.28,30100.0,249.6466,251.1924,249.6466,250.604,30100.0
2013-09-03 10:20:00,251.13,251.93,251.05,251.31,18900.0,250.4544,251.2522,250.3746,250.6339,18900.0
2013-09-03 10:30:00,251.38,251.98,251.32,251.46,20500.0,250.7037,251.3021,250.6439,250.7835,20500.0
2013-09-03 10:40:00,251.24,251.98,250.53,251.98,14900.0,250.5641,251.3021,249.856,251.3021,14900.0
2013-09-03 10:50:00,251.99,253.72,251.77,253.43,35700.0,251.3121,253.0374,251.0927,252.7482,35700.0
2013-09-03 11:00:00,253.18,254.59,252.71,254.56,22700.0,252.4989,253.9051,252.0301,253.8752,22700.0
2013-09-03 11:10:00,254.51,256.41,254.51,254.94,32600.0,253.8253,255.7202,253.8253,254.2541,32600.0
2013-09-03 11:20:00,254.95,255.36,253.77,253.77,22800.0,254.2641,254.673,253.0873,253.0873,22800.0
2013-09-03 11:30:00,254.08,254.35,253.24,253.6,20400.0,253.3965,253.6657,252.5587,252.9177,20400.0
2013-09-03 11:40:00,253.52,254.95,253.25,254.95,16800.0,252.838,254.2641,252.5687,254.2641,16800.0
2013-09-03 11:50:00,254.95,255.88,254.9,255.84,21700.0,254.2641,255.1916,254.2143,255.1517,21700.0
2013-09-03 12:00:00,255.7,257.54,255.34,257.24,18400.0,255.0121,256.8471,254.6531,256.548,18400.0
2013-09-03 12:10:00,257.54,257.81,254.31,254.31,26400.0,256.8471,257.1164,253.6258,253.6258,26400.0
2013-09-03 12:20:00,254.38,255.56,254.15,254.88,18400.0,253.6956,254.8725,253.4663,254.1943,18400.0
2013-09-03 12:30:00,254.94,255.59,254.91,255.45,10000.0,254.2541,254.9024,254.2242,254.7628,10000.0
2013-09-03 12:40:00,255.49,255.87,255.0,255.39,11900.0,254.8027,255.1816,254.314,254.7029,11900.0
2013-09-03 12:50:00,255.4,255.4,254.76,255.14,9100.0,254.7129,254.7129,254.0746,254.4536,9100.0
2013-09-03 13:00:00,254.78,254.97,253.59,254.58,17600.0,254.0946,254.2841,252.9078,253.8951,17600.0
2013-09-03 13:10:00,254.75,254.91,254.12,254.43,22900.0,254.0647,254.2242,253.4363,253.7455,22900.0
2013-09-03 13:20:00,254.38,255.28,254.31,255.08,10000.0,253.6956,254.5932,253.6258,254.3938,10000.0
2013-09-03 13:30:00,255.27,255.7,254.74,255.23,10800.0,254.5833,255.0121,254.0547,254.5434,10800.0
2013-09-03 13:40:00,255.14,255.48,254.45,254.57,14000.0,254.4536,254.7927,253.7655,253.8851,14000.0
2013-09-03 13:50:00,254.54,255.55,254.43,254.43,8200.0,253.8552,254.8625,253.7455,253.7455,8200.0
2013-09-03 14:00:00,254.67,255.12,254.62,254.99,16000.0,253.9849,254.4337,253.935,254.304,16000.0
2013-09-03 14:10:00,255.04,255.65,255.0,255.24,7600.0,254.3539,254.9622,254.314,254.5533,7600.0
2013-09-03 14:20:00,255.37,255.7,254.5,255.7,16600.0,254.683,255.0121,253.8153,255.0121,16600.0
2013-09-03 14:30:00,255.53,255.71,254.55,255.27,9800.0,254.8426,255.0221,253.8652,254.5833,9800.0
2013-09-03 14:40:00,255.21,255.5,254.9,255.38,10500.0,254.5234,254.8126,254.2143,254.693,10500.0
2013-09-03 14:50:00,255.38,255.92,254.78,255.92,16300.0,254.693,255.2315,254.0946,255.2315,16300.0
2013-09-03 15:00:00,255.76,257.5,255.72,256.89,31300.0,255.0719,256.8073,255.032,256.1989,31300.0
2013-09-03 15:10:00,256.89,258.3,256.8,258.08,31800.0,256.1989,257.6051,256.1091,257.3857,31800.0
2013-09-03 15:20:00,257.84,258.86,257.79,258.6,32100.0,257.1463,258.1636,257.0965,257.9043,32100.0
2013-09-03 15:30:00,258.5,259.77,258.43,259.59,47200.0,257.8046,259.0711,257.7348,258.8916,47200.0
2013-09-03 15:40:00,259.63,259.98,257.6,257.7,42800.0,258.9315,259.2806,256.907,257.0067,42800.0
2013-09-03 15:50:00,257.89,259.45,257.89,259.16,66200.0,257.1962,258.752,257.1962,258.4628,66200.0
2013-09-04 09:30:00,258.9,259.14,255.0,255.8,34100.0,258.2035,258.4428,254.314,255.1118,34100.0
2013-09-04 09:40:00,255.79,257.4,255.27,256.38,14900.0,255.1019,256.7075,254.5833,255.6903,14900.0
2013-09-04 09:50:00,256.06,259.13,255.8,258.67,26400.0,255.3711,258.4329,255.1118,257.9741,26400.0
2013-09-04 10:00:00,258.98,261.53,258.42,260.92,24500.0,258.2833,260.8264,257.7248,260.2181,24500.0
2013-09-04 10:10:00,261.0,262.34,260.97,262.34,94900.0,260.2978,261.6342,260.2679,261.6342,94900.0
2013-09-04 10:20:00,262.11,262.48,261.36,261.4,18800.0,261.4049,261.7739,260.6569,260.6968,18800.0
2013-09-04 10:30:00,261.36,261.82,260.93,261.6,79700.0,260.6569,261.1156,260.228,260.8962,79700.0
2013-09-04 10:40:00,261.49,262.41,261.33,261.62,12600.0,260.7865,261.704,260.627,260.9162,12600.0
2013-09-04 10:50:00,261.76,262.66,261.68,262.51,22800.0,261.0558,261.9534,260.976,261.8038,22800.0
2013-09-04 11:00:00,262.77,265.64,262.35,264.88,29400.0,262.0631,264.9254,261.6442,264.1674,29400.0
2013-09-04 11:10:00,265.12,265.3,263.27,264.21,23100.0,264.4068,264.5863,262.5617,263.4992,23100.0
2013-09-04 11:20:00,264.21,264.59,263.94,264.53,10900.0,263.4992,263.8782,263.2299,263.8183,10900.0
2013-09-04 11:30:00,264.63,265.0,264.02,264.41,10500.0,263.9181,264.2871,263.3097,263.6987,10500.0
2013-09-04 11:40:00,264.54,265.5,264.21,265.5,16700.0,263.8283,264.7857,263.4992,264.7857,16700.0
2013-09-04 11:50:00,265.33,266.8,265.33,266.47,10600.0,264.6162,266.0822,264.6162,265.7531,10600.0
2013-09-04 12:00:00,266.49,266.49,265.26,265.26,12500.0,265.7731,265.7731,264.5464,264.5464,12500.0
2013-09-04 12:10:00,265.24,265.27,264.49,264.64,10000.0,264.5264,264.5564,263.7785,263.928,10000.0
2013-09-04 12:20:00,264.99,265.21,264.4,264.85,8400.0,264.2771,264.4965,263.6887,264.1375,8400.0
2013-09-04 12:30:00,264.54,265.5,264.54,265.5,8400.0,263.8283,264.7857,263.8283,264.7857,8400.0
2013-09-04 12:40:00,265.35,265.61,264.77,264.77,9200.0,264.6361,264.8954,264.0577,264.0577,9200.0
2013-09-04 12:50:00,264.77,265.25,264.6,264.91,6700.0,264.0577,264.5364,263.8882,264.1973,6700.0
2013-09-04 13:00:00,265.14,266.14,265.1,266.01,11600.0,264.4267,265.424,264.3868,265.2944,11600.0
2013-09-04 13:10:00,266.01,266.93,265.91,266.91,10400.0,265.2944,266.2119,265.1946,266.1919,10400.0
2013-09-04 13:20:00,266.9,266.93,266.41,266.43,9400.0,266.182,266.2119,265.6933,265.7132,9400.0
2013-09-04 13:30:00,266.27,266.75,266.15,266.61,10600.0,265.5537,266.0324,265.434,265.8927,10600.0
2013-09-04 13:40:00,266.8,267.41,266.42,266.42,14700.0,266.0822,266.6906,265.7033,265.7033,14700.0
2013-09-04 13:50:00,266.5,267.25,266.4,266.66,13000.0,265.783,266.531,265.6833,265.9426,13000.0
2013-09-04 14:00:00,266.38,266.69,265.96,266.42,17800.0,265.6634,265.9725,265.2445,265.7033,17800.0
2013-09-04 14:10:00,266.6,267.2,266.4,267.17,11100.0,265.8828,266.4812,265.6833,266.4512,11100.0
2013-09-04 14:20:00,267.19,267.75,266.91,267.57,21400.0,266.4712,267.0297,266.1919,266.8502,21400.0
2013-09-04 14:30:00,267.45,267.45,266.86,267.31,13100.0,266.7305,266.7305,266.1421,266.5909,13100.0
2013-09-04 14:40:00,267.43,267.6,267.17,267.34,7000.0,266.7105,266.8801,266.4512,266.6208,7000.0
2013-09-04 14:50:00,267.37,267.98,267.24,267.92,12600.0,266.6507,267.2591,266.5211,267.1992,12600.0
2013-09-04 15:00:00,267.81,268.97,267.7,268.76,39000.0,267.0895,268.2464,266.9798,268.037,39000.0
2013-09-04 15:10:00,268.75,269.0,268.49,269.0,17500.0,268.027,268.2763,267.7677,268.2763,17500.0
2013-09-04 15:20:00,269.11,269.11,267.67,268.03,26000.0,268.386,268.386,266.9499,267.3089,26000.0
2013-09-04 15:30:00,267.97,268.99,267.93,267.95,28600.0,267.2491,268.2663,267.2092,267.2291,28600.0
2013-09-04 15:40:00,267.93,268.8,267.59,268.23,39900.0,267.2092,268.0769,266.8701,267.5084,39900.0
2013-09-04 15:50:00,268.11,268.7,267.94,268.17,46700.0,267.3887,267.9771,267.2192,267.4486,46700.0
2013-09-05 09:30:00,268.52,270.0,267.63,268.7,34100.0,267.7976,269.2736,266.91,267.9771,34100.0
2013-09-05 09:40:00,269.08,269.75,268.33,269.05,17300.0,268.3561,269.0243,267.6081,268.3262,17300.0
2013-09-05 09:50:00,269.19,269.79,268.28,268.67,34100.0,268.4658,269.0642,267.5583,267.9472,34100.0
2013-09-05 10:00:00,268.93,269.58,267.27,267.97,41000.0,268.2065,268.8548,266.551,267.2491,41000.0
2013-09-05 10:10:00,267.82,268.29,267.51,267.67,16100.0,267.0995,267.5682,266.7903,266.9499,16100.0
2013-09-05 10:20:00,267.52,268.26,266.31,267.73,32700.0,266.8003,267.5383,265.5936,267.0097,32700.0
2013-09-05 10:30:00,267.51,267.9,266.43,267.79,12200.0,266.7903,267.1793,265.7132,267.0696,12200.0
2013-09-05 10:40:00,267.67,267.83,266.21,266.58,27500.0,266.9499,267.1095,265.4938,265.8628,27500.0
2013-09-05 10:50:00,266.58,266.99,266.0,266.22,20200.0,265.8628,266.2717,265.2844,265.5038,20200.0
2013-09-05 11:00:00,266.37,267.17,266.37,266.71,12400.0,265.6534,266.4512,265.6534,265.9925,12400.0
2013-09-05 11:10:00,267.0,267.13,266.69,267.13,6100.0,266.2817,266.4113,265.9725,266.4113,6100.0
2013-09-05 11:20:00,267.18,267.38,266.5,267.18,6000.0,266.4612,266.6607,265.783,266.4612,6000.0
2013-09-05 11:30:00,266.8,267.78,266.8,267.45,7700.0,266.0822,267.0596,266.0822,266.7305,7700.0
2013-09-05 11:40:00,267.37,268.12,267.07,268.05,5200.0,266.6507,267.3987,266.3515,267.3289,5200.0
2013-09-05 11:50:00,268.01,268.43,267.5,267.5,4300.0,267.289,267.7079,266.7804,266.7804,4300.0
2013-09-05 12:00:00,267.5,267.59,267.1,267.25,9500.0,266.7804,266.8701,266.3814,266.531,9500.0
2013-09-05 12:10:00,267.13,267.6,266.95,267.07,6500.0,266.4113,266.8801,266.2318,266.3515,6500.0
2013-09-05 12:20:00,267.15,267.59,266.67,266.98,5700.0,266.4313,266.8701,265.9526,266.2618,5700.0
2013-09-05 12:30:00,266.72,266.95,265.99,266.73,16500.0,266.0025,266.2318,265.2744,266.0124,16500.0
2013-09-05 12:40:00,266.68,267.39,266.67,267.22,6700.0,265.9626,266.6706,265.9526,266.5011,6700.0
2013-09-05 12:50:00,267.22,267.3,266.91,267.28,2300.0,266.5011,266.5809,266.1919,266.5609,2300.0
2013-09-05 13:00:00,267.02,267.78,267.02,267.11,3700.0,266.3016,267.0596,266.3016,266.3914,3700.0
2013-09-05 13:10:00,267.1,267.75,266.82,267.39,22100.0,266.3814,267.0297,266.1022,266.6706,22100.0
2013-09-05 13:20:00,267.36,268.03,267.2,267.53,11600.0,266.6407,267.3089,266.4812,266.8103,11600.0
2013-09-05 13:30:00,267.64,267.73,267.18,267.31,2100.0,266.92,267.0097,266.4612,266.5909,2100.0
2013-09-05 13:40:00,267.23,268.11,267.23,268.01,3600.0,266.5111,267.3887,266.5111,267.289,3600.0
2013-09-05 13:50:00,267.96,268.12,267.58,267.82,4300.0,267.2391,267.3987,266.8601,267.0995,4300.0
2013-09-05 14:00:00,267.62,268.0,267.29,267.93,4700.0,266.9,267.279,266.5709,267.2092,4700.0
2013-09-05 14:10:00,267.82,268.8,267.78,268.8,8100.0,267.0995,268.0769,267.0596,268.0769,8100.0
2013-09-05 14:20:00,268.85,269.72,268.65,269.72,12500.0,268.1267,268.9944,267.9273,268.9944,12500.0
2013-09-05 14:30:00,269.81,269.99,268.96,269.12,5900.0,269.0841,269.2637,268.2364,268.396,5900.0
2013-09-05 14:40:00,268.97,269.27,268.58,268.58,4700.0,268.2464,268.5456,267.8574,267.8574,4700.0
2013-09-05 14:50:00,268.58,269.8,268.58,269.34,12000.0,267.8574,269.0742,267.8574,268.6154,12000.0
2013-09-05 15:00:00,269.29,269.5,268.87,269.01,9800.0,268.5655,268.775,268.1467,268.2863,9800.0
2013-09-05 15:10:00,269.01,269.12,268.76,269.02,11900.0,268.2863,268.396,268.037,268.2963,11900.0
2013-09-05 15:20:00,269.2,269.33,268.72,269.22,15700.0,268.4758,268.6054,267.9971,268.4957,15700.0
2013-09-05 15:30:00,269.29,269.34,269.06,269.07,29100.0,268.5655,268.6154,268.3362,268.3461,29100.0
2013-09-05 15:40:00,269.06,269.23,268.78,268.86,26000.0,268.3362,268.5057,268.0569,268.1367,26000.0
2013-09-05 15:50:00,268.9,269.18,268.49,268.75,54600.0,268.1766,268.4558,267.7677,268.027,54600.0
2013-09-06 09:30:00,270.0,270.0,267.88,267.88,16800.0,269.2736,269.2736,267.1593,267.1593,16800.0
2013-09-06 09:40:00,268.05,268.24,263.14,263.72,18500.0,267.3289,267.5184,262.4321,263.0105,18500.0
2013-09-06 09:50:00,263.68,264.99,263.37,263.96,31700.0,262.9706,264.2771,262.6615,263.2499,31700.0
2013-09-06 10:00:00,263.67,264.25,261.8,262.45,33900.0,262.9607,263.5391,261.0957,261.7439,33900.0
2013-09-06 10:10:00,262.45,264.58,262.33,263.71,17600.0,261.7439,263.8682,261.6243,263.0005,17600.0
2013-09-06 10:20:00,264.11,264.75,263.34,263.8,58100.0,263.3995,264.0378,262.6315,263.0903,58100.0
2013-09-06 10:30:00,264.05,265.41,263.67,265.38,13300.0,263.3396,264.696,262.9607,264.6661,13300.0
2013-09-06 10:40:00,265.7,267.36,265.64,267.15,8200.0,264.9852,266.6407,264.9254,266.4313,8200.0
2013-09-06 10:50:00,266.94,267.8,266.31,267.8,5900.0,266.2219,267.0795,265.5936,267.0795,5900.0
2013-09-06 11:00:00,267.63,268.48,267.51,267.82,11100.0,266.91,267.7577,266.7903,267.0995,11100.0
2013-09-06 11:10:00,267.95,268.53,267.86,268.22,11800.0,267.2291,267.8076,267.1394,267.4984,11800.0
2013-09-06 11:20:00,268.27,268.6,267.79,267.91,11100.0,267.5483,267.8774,267.0696,267.1893,11100.0
2013-09-06 11:30:00,268.3,268.53,267.8,267.8,5000.0,267.5782,267.8076,267.0795,267.0795,5000.0
2013-09-06 11:40:00,268.03,268.55,267.95,268.26,11800.0,267.3089,267.8275,267.2291,267.5383,11800.0
2013-09-06 11:50:00,268.27,268.78,267.98,268.76,9700.0,267.5483,268.0569,267.2591,268.037,9700.0
2013-09-06 12:00:00,268.63,269.02,268.5,268.8,13100.0,267.9073,268.2963,267.7777,268.0769,13100.0
2013-09-06 12:10:00,268.73,269.74,268.55,269.55,5800.0,268.007,269.0143,267.8275,268.8248,5800.0
2013-09-06 12:20:00,269.4,269.46,269.09,269.3,3500.0,268.6752,268.7351,268.3661,268.5755,3500.0
2013-09-06 12:30:00,269.14,269.34,268.81,268.81,6100.0,268.4159,268.6154,268.0868,268.0868,6100.0
2013-09-06 12:40:00,268.7,268.81,268.54,268.55,5300.0,267.9771,268.0868,267.8176,267.8275,5300.0
2013-09-06 12:50:00,268.48,268.75,268.41,268.41,2500.0,267.7577,268.027,267.6879,267.6879,2500.0
2013-09-06 13:00:00,268.38,268.72,268.35,268.51,3400.0,267.658,267.9971,267.6281,267.7876,3400.0
2013-09-06 13:10:00,268.49,268.55,268.23,268.54,2800.0,267.7677,267.8275,267.5084,267.8176,2800.0
2013-09-06 13:20:00,268.5,268.55,268.24,268.39,2500.0,267.7777,267.8275,267.5184,267.668,2500.0
2013-09-06 13:30:00,268.39,268.91,268.26,268.67,4200.0,267.668,268.1866,267.5383,267.9472,4200.0
2013-09-06 13:40:00,268.73,269.26,268.6,269.23,5100.0,268.007,268.5356,267.8774,268.5057,5100.0
2013-09-06 13:50:00,269.09,270.12,269.09,269.4,11100.0,268.3661,269.3933,268.3661,268.6752,11100.0
2013-09-06 14:00:00,269.65,270.0,269.5,269.61,5300.0,268.9246,269.2736,268.775,268.8847,5300.0
2013-09-06 14:10:00,269.5,269.86,269.16,269.55,3000.0,268.775,269.134,268.4359,268.8248,3000.0
2013-09-06 14:20:00,269.25,269.79,269.23,269.79,3400.0,268.5256,269.0642,268.5057,269.0642,3400.0
2013-09-06 14:30:00,269.59,269.79,269.3,269.74,3000.0,268.8647,269.0642,268.5755,269.0143,3000.0
2013-09-06 14:40:00,269.48,269.99,269.2,269.99,5900.0,268.755,269.2637,268.4758,269.2637,5900.0
2013-09-06 14:50:00,269.74,270.0,269.46,269.58,9300.0,269.0143,269.2736,268.7351,268.8548,9300.0
2013-09-06 15:00:00,269.77,269.77,268.92,269.44,9900.0,269.0442,269.0442,268.1965,268.7151,9900.0
2013-09-06 15:10:00,269.44,269.48,268.67,268.67,12900.0,268.7151,268.755,267.9472,267.9472,12900.0
2013-09-06 15:20:00,268.67,268.88,268.05,268.27,12300.0,267.9472,268.1566,267.3289,267.5483,12300.0
2013-09-06 15:30:00,268.27,268.37,267.87,268.36,16700.0,267.5483,267.648,267.1494,267.638,16700.0
2013-09-06 15:40:00,268.19,268.63,267.48,267.6,15500.0,267.4685,267.9073,266.7604,266.8801,15500.0
2013-09-06 15:50:00,267.71,268.16,267.43,267.48,24200.0,266.9898,267.4386,266.7105,266.7604,24200.0
2013-09-09 09:30:00,267.91,274.99,267.91,274.17,63700.0,267.1893,274.2502,267.1893,273.4324,63700.0
2013-09-09 09:40:00,274.37,275.48,271.09,271.5,53000.0,273.6319,274.7389,270.3607,270.7696,53000.0
2013-09-09 09:50:00,271.29,272.4,270.83,272.4,25600.0,270.5602,271.6672,270.1014,271.6672,25600.0
2013-09-09 10:00:00,272.4,273.06,271.11,271.46,21400.0,271.6672,272.3254,270.3806,270.7297,21400.0
2013-09-09 10:10:00,271.09,271.98,270.4,270.5,45700.0,270.3607,271.2483,269.6726,269.7723,45700.0
2013-09-09 10:20:00,270.97,271.07,270.34,270.51,10800.0,270.241,270.3407,269.6127,269.7823,10800.0
2013-09-09 10:30:00,270.27,271.23,270.18,270.76,31600.0,269.5429,270.5003,269.4531,270.0316,31600.0
2013-09-09 10:40:00,270.76,271.41,270.63,271.31,55200.0,270.0316,270.6798,269.9019,270.5801,55200.0
2013-09-09 10:50:00,271.19,272.47,271.02,272.14,29100.0,270.4604,271.737,270.2909,271.4079,29100.0
2013-09-09 11:00:00,272.14,273.25,271.35,273.1,14300.0,271.4079,272.5149,270.62,272.3653,14300.0
2013-09-09 11:10:00,273.19,273.42,272.58,273.24,8000.0,272.455,272.6844,271.8467,272.5049,8000.0
2013-09-09 11:20:00,273.17,273.19,272.06,272.3,5700.0,272.4351,272.455,271.3281,271.5674,5700.0
2013-09-09 11:30:00,272.16,273.41,272.16,273.41,6800.0,271.4278,272.6745,271.4278,272.6745,6800.0
2013-09-09 11:40:00,273.42,273.77,273.15,273.73,5900.0,272.6844,273.0335,272.4152,272.9936,5900.0
2013-09-09 11:50:00,273.77,274.36,273.46,274.1,21600.0,273.0335,273.6219,272.7243,273.3626,21600.0
2013-09-09 12:00:00,274.35,274.76,273.99,274.06,17300.0,273.6119,274.0208,273.2529,273.3227,17300.0
2013-09-09 12:10:00,274.11,274.98,274.09,274.76,17700.0,273.3726,274.2402,273.3526,274.0208,17700.0
2013-09-09 12:20:00,274.67,274.85,274.32,274.85,10600.0,273.9311,274.1106,273.582,274.1106,10600.0
2013-09-09 12:30:00,274.84,274.85,273.69,274.4,6900.0,274.1006,274.1106,272.9537,273.6618,6900.0
2013-09-09 12:40:00,274.32,274.6,273.98,274.24,7100.0,273.582,273.8613,273.2429,273.5022,7100.0
2013-09-09 12:50:00,274.3,275.31,274.3,275.09,13800.0,273.5621,274.5693,273.5621,274.3499,13800.0
2013-09-09 13:00:00,275.36,275.36,274.92,275.0,6300.0,274.6192,274.6192,274.1804,274.2602,6300.0
2013-09-09 13:10:00,275.03,275.4,274.96,275.17,6300.0,274.2901,274.6591,274.2203,274.4297,6300.0
2013-09-09 13:20:00,275.22,275.22,274.5,274.84,11500.0,274.4796,274.4796,273.7615,274.1006,11500.0
2013-09-09 13:30:00,274.84,275.4,274.56,275.19,14300.0,274.1006,274.6591,273.8214,274.4497,14300.0
2013-09-09 13:40:00,274.89,275.81,274.89,275.55,23300.0,274.1505,275.068,274.1505,274.8087,23300.0
2013-09-09 13:50:00,275.63,276.57,275.0,276.56,21500.0,274.8885,275.826,274.2602,275.816,21500.0
2013-09-09 14:00:00,276.57,277.48,276.1,276.29,21200.0,275.826,276.7335,275.3572,275.5467,21200.0
2013-09-09 14:10:00,276.12,277.0,275.95,277.0,18500.0,275.3772,276.2548,275.2076,276.2548,18500.0
2013-09-09 14:20:00,276.71,277.45,276.71,277.01,11100.0,275.9656,276.7036,275.9656,276.2648,11100.0
2013-09-09 14:30:00,277.01,277.07,276.39,276.51,11500.0,276.2648,276.3246,275.6464,275.7661,11500.0
2013-09-09 14:40:00,276.51,276.89,276.28,276.32,17000.0,275.7661,276.1451,275.5367,275.5766,17000.0
2013-09-09 14:50:00,276.25,276.76,276.18,276.28,7500.0,275.5068,276.0154,275.437,275.5367,7500.0
2013-09-09 15:00:00,276.2,276.83,276.2,276.54,14000.0,275.4569,276.0853,275.4569,275.796,14000.0
2013-09-09 15:10:00,276.66,276.7,276.04,276.41,14300.0,275.9157,275.9556,275.2974,275.6664,14300.0
2013-09-09 15:20:00,276.28,276.36,275.4,275.8,10600.0,275.5367,275.6165,274.6591,275.058,10600.0
2013-09-09 15:30:00,275.75,276.23,275.32,275.32,19200.0,275.0082,275.4869,274.5793,274.5793,19200.0
2013-09-09 15:40:00,275.32,276.21,275.0,276.01,21400.0,274.5793,275.4669,274.2602,275.2675,21400.0
2013-09-09 15:50:00,276.07,276.8,276.06,276.74,41000.0,275.3273,276.0553,275.3173,275.9955,41000.0
2013-09-10 09:30:00,279.8,279.95,277.5,278.26,34600.0,279.0473,279.1969,276.7535,277.5114,34600.0
2013-09-10 09:40:00,278.04,278.86,277.82,277.99,8900.0,277.292,278.1098,277.0726,277.2421,8900.0
2013-09-10 09:50:00,277.95,278.25,277.54,277.54,11000.0,277.2022,277.5014,276.7933,276.7933,11000.0
2013-09-10 10:00:00,277.89,278.22,277.27,277.4,16600.0,277.1424,277.4715,276.5241,276.6537,16600.0
2013-09-10 10:10:00,277.62,277.67,275.6,275.89,11700.0,276.8731,276.923,274.8586,275.1478,11700.0
2013-09-10 10:20:00,275.94,277.94,275.94,277.67,11100.0,275.1976,277.1923,275.1976,276.923,11100.0
2013-09-10 10:30:00,277.97,278.0,277.06,277.44,7800.0,277.2222,277.2521,276.3146,276.6936,7800.0
2013-09-10 10:40:00,277.18,277.98,277.02,277.09,8000.0,276.4343,277.2322,276.2747,276.3446,8000.0
2013-09-10 10:50:00,277.09,277.86,276.73,277.73,16800.0,276.3446,277.1125,275.9855,276.9828,16800.0
2013-09-10 11:00:00,277.74,278.47,277.7,278.41,13300.0,276.9928,277.7208,276.9529,277.661,13300.0
2013-09-10 11:10:00,278.26,278.77,277.76,277.76,10900.0,277.5114,278.02,277.0128,277.0128,10900.0
2013-09-10 11:20:00,277.49,277.69,276.96,277.07,8800.0,276.7435,276.9429,276.2149,276.3246,8800.0
2013-09-10 11:30:00,277.17,277.17,275.71,275.72,8100.0,276.4243,276.4243,274.9683,274.9782,8100.0
2013-09-10 11:40:00,275.82,276.34,275.65,275.83,7900.0,275.078,275.5966,274.9084,275.0879,7900.0
2013-09-10 11:50:00,275.98,276.74,275.92,276.5,8500.0,275.2375,275.9955,275.1777,275.7561,8500.0
2013-09-10 12:00:00,276.5,276.69,276.34,276.44,8400.0,275.7561,275.9456,275.5966,275.6963,8400.0
2013-09-10 12:10:00,276.4,276.83,276.27,276.63,10800.0,275.6564,276.0853,275.5268,275.8858,10800.0
2013-09-10 12:20:00,276.5,276.7,276.14,276.16,12100.0,275.7561,275.9556,275.3971,275.4171,12100.0
2013-09-10 12:30:00,276.26,276.36,275.98,276.07,11200.0,275.5168,275.6165,275.2375,275.3273,11200.0
2013-09-10 12:40:00,275.98,276.54,275.86,276.43,31900.0,275.2375,275.796,275.1179,275.6863,31900.0
2013-09-10 12:50:00,276.48,277.78,276.29,277.65,24200.0,275.7362,277.0327,275.5467,276.903,24200.0
2013-09-10 13:00:00,277.5,277.71,277.11,277.51,16100.0,276.7535,276.9629,276.3645,276.7634,16100.0
2013-09-10 13:10:00,277.5,278.47,277.49,278.47,18400.0,276.7535,277.7208,276.7435,277.7208,18400.0
2013-09-10 13:20:00,278.09,278.36,277.82,277.97,8300.0,277.3419,277.6111,277.0726,277.2222,8300.0
2013-09-10 13:30:00,277.81,278.19,277.69,278.11,21700.0,277.0626,277.4416,276.9429,277.3618,21700.0
2013-09-10 13:40:00,278.1,278.86,277.99,278.18,8800.0,277.3518,278.1098,277.2421,277.4316,8800.0
2013-09-10 13:50:00,278.21,278.5,278.17,278.24,5300.0,277.4615,277.7508,277.4216,277.4915,5300.0
2013-09-10 14:00:00,278.15,278.36,277.86,277.86,7400.0,277.4017,277.6111,277.1125,277.1125,7400.0
2013-09-10 14:10:00,277.8,278.41,277.69,277.99,10200.0,277.0526,277.661,276.9429,277.2421,10200.0
2013-09-10 14:20:00,278.25,278.38,278.03,278.12,7300.0,277.5014,277.6311,277.282,277.3718,7300.0
2013-09-10 14:30:00,278.02,278.17,277.6,277.71,7700.0,277.2721,277.4216,276.8532,276.9629,7700.0
2013-09-10 14:40:00,277.71,278.0,277.46,277.56,7100.0,276.9629,277.2521,276.7136,276.8133,7100.0
2013-09-10 14:50:00,277.44,277.59,277.07,277.5,14600.0,276.6936,276.8432,276.3246,276.7535,14600.0
2013-09-10 15:00:00,277.39,277.87,277.05,277.35,16800.0,276.6437,277.1225,276.3047,276.6039,16800.0
2013-09-10 15:10:00,277.3,277.6,276.94,277.3,9300.0,276.554,276.8532,276.195,276.554,9300.0
2013-09-10 15:20:00,277.4,277.4,276.73,276.85,8900.0,276.6537,276.6537,275.9855,276.1052,8900.0
2013-09-10 15:30:00,276.87,277.16,275.65,275.99,16500.0,276.1251,276.4144,274.9084,275.2475,16500.0
2013-09-10 15:40:00,276.01,276.49,275.28,276.06,18800.0,275.2675,275.7462,274.5394,275.3173,18800.0
2013-09-10 15:50:00,276.04,276.78,275.33,276.67,39400.0,275.2974,276.0354,274.5893,275.9257,39400.0
2013-09-11 09:30:00,277.07,277.77,275.35,276.51,21200.0,276.3246,277.0227,274.6092,275.7661,21200.0
2013-09-11 09:40:00,276.54,277.2,275.71,276.11,27400.0,275.796,276.4543,274.9683,275.3672,27400.0
2013-09-11 09:50:00,276.04,276.56,275.01,275.53,27900.0,275.2974,275.816,274.2701,274.7888,27900.0
2013-09-11 10:00:00,275.16,275.53,273.39,273.75,14800.0,274.4197,274.7888,272.6545,273.0135,14800.0
2013-09-11 10:10:00,273.6,273.86,270.27,271.25,28000.0,272.8639,273.1232,269.5429,270.5203,28000.0
2013-09-11 10:20:00,271.54,271.6,269.5,270.3,21100.0,270.8095,270.8693,268.775,269.5728,21100.0
2013-09-11 10:30:00,270.16,271.99,269.84,271.0,14600.0,269.4332,271.2583,269.1141,270.2709,14600.0
2013-09-11 10:40:00,271.61,272.37,271.61,272.01,8300.0,270.8793,271.6373,270.8793,271.2782,8300.0
2013-09-11 10:50:00,272.0,272.33,271.56,272.01,7100.0,271.2682,271.5974,270.8294,271.2782,7100.0
2013-09-11 11:00:00,272.16,272.85,271.72,272.49,7500.0,271.4278,272.116,270.989,271.7569,7500.0
2013-09-11 11:10:00,272.67,273.61,272.49,272.78,5900.0,271.9364,272.8739,271.7569,272.0461,5900.0
2013-09-11 11:20:00,272.8,273.78,272.8,273.47,10400.0,272.0661,273.0435,272.0661,272.7343,10400.0
2013-09-11 11:30:00,273.57,274.37,273.56,274.07,4100.0,272.834,273.6319,272.8241,273.3327,4100.0
2013-09-11 11:40:00,274.18,274.75,274.1,274.43,16000.0,273.4424,274.0108,273.3626,273.6917,16000.0
2013-09-11 11:50:00,274.45,274.99,274.28,274.76,3900.0,273.7117,274.2502,273.5421,274.0208,3900.0
2013-09-11 12:00:00,274.55,274.6,273.96,274.15,4600.0,273.8114,273.8613,273.223,273.4125,4600.0
2013-09-11 12:10:00,274.35,275.35,274.35,275.16,5000.0,273.6119,274.6092,273.6119,274.4197,5000.0
2013-09-11 12:20:00,275.38,275.38,274.76,275.23,5900.0,274.6392,274.6392,274.0208,274.4896,5900.0
2013-09-11 12:30:00,275.29,275.49,274.82,275.21,4000.0,274.5494,274.7489,274.0807,274.4696,4000.0
2013-09-11 12:40:00,275.25,275.47,274.73,274.74,4200.0,274.5095,274.7289,273.9909,274.0009,4200.0
2013-09-11 12:50:00,274.82,274.9,274.32,274.32,4200.0,274.0807,274.1604,273.582,273.582,4200.0
2013-09-11 13:00:00,274.34,274.45,273.82,273.86,7500.0,273.602,273.7117,273.0834,273.1232,7500.0
2013-09-11 13:10:00,273.84,274.72,273.84,274.48,8100.0,273.1033,273.9809,273.1033,273.7416,8100.0
2013-09-11 13:20:00,274.44,275.09,274.25,275.09,5700.0,273.7017,274.3499,273.5122,274.3499,5700.0
2013-09-11 13:30:00,274.94,275.75,274.94,275.0,11000.0,274.2003,275.0082,274.2003,274.2602,11000.0
2013-09-11 13:40:00,275.06,275.41,275.04,275.23,1900.0,274.32,274.6691,274.3001,274.4896,1900.0
2013-09-11 13:50:00,275.43,275.7,275.29,275.47,2900.0,274.689,274.9583,274.5494,274.7289,2900.0
2013-09-11 14:00:00,275.46,276.05,275.42,276.05,6800.0,274.7189,275.3074,274.679,275.3074,6800.0
2013-09-11 14:10:00,276.1,276.1,275.53,275.65,4400.0,275.3572,275.3572,274.7888,274.9084,4400.0
2013-09-11 14:20:00,275.7,275.84,275.25,275.83,10100.0,274.9583,275.0979,274.5095,275.0879,10100.0
2013-09-11 14:30:00,275.96,275.96,275.46,275.59,4600.0,275.2176,275.2176,274.7189,274.8486,4600.0
2013-09-11 14:40:00,275.65,276.1,275.43,276.03,6500.0,274.9084,275.3572,274.689,275.2874,6500.0
2013-09-11 14:50:00,275.98,276.35,275.86,275.95,9100.0,275.2375,275.6065,275.1179,275.2076,9100.0
2013-09-11 15:00:00,275.93,276.49,275.7,276.01,11800.0,275.1877,275.7462,274.9583,275.2675,11800.0
2013-09-11 15:10:00,275.94,276.3,275.77,275.94,8800.0,275.1976,275.5567,275.0281,275.1976,8800.0
2013-09-11 15:20:00,275.8,276.21,275.51,275.51,6200.0,275.058,275.4669,274.7688,274.7688,6200.0
2013-09-11 15:30:00,275.58,276.05,275.51,276.05,13500.0,274.8386,275.3074,274.7688,275.3074,13500.0
2013-09-11 15:40:00,276.01,276.17,275.76,276.07,11400.0,275.2675,275.427,275.0181,275.3273,11400.0
2013-09-11 15:50:00,276.19,276.85,276.04,276.73,41500.0,275.447,276.1052,275.2974,275.9855,41500.0
2013-09-12 09:30:00,276.92,277.99,275.42,276.72,8700.0,276.175,277.2421,274.679,275.9755,8700.0
2013-09-12 09:40:00,276.24,277.83,275.54,277.01,4500.0,275.4968,277.0826,274.7987,276.2648,4500.0
2013-09-12 09:50:00,277.04,277.8,276.78,277.53,5700.0,276.2947,277.0526,276.0354,276.7834,5700.0
2013-09-12 10:00:00,277.21,277.99,276.69,277.58,3800.0,276.4642,277.2421,275.9456,276.8332,3800.0
2013-09-12 10:10:00,277.58,277.92,277.32,277.45,6300.0,276.8332,277.1723,276.5739,276.7036,6300.0
2013-09-12 10:20:00,277.72,277.97,277.56,277.61,9100.0,276.9729,277.2222,276.8133,276.8632,9100.0
2013-09-12 10:30:00,277.94,278.81,277.61,278.31,13500.0,277.1923,278.0599,276.8632,277.5613,13500.0
2013-09-12 10:40:00,278.44,278.52,277.72,277.72,12500.0,277.6909,277.7707,276.9729,276.9729,12500.0
2013-09-12 10:50:00,277.64,278.33,276.28,276.88,8800.0,276.8931,277.5812,275.5367,276.1351,8800.0
2013-09-12 11:00:00,276.98,277.42,276.32,276.73,4700.0,276.2348,276.6737,275.5766,275.9855,4700.0
2013-09-12 11:10:00,276.6,276.77,275.02,275.22,20500.0,275.8559,276.0254,274.2801,274.4796,20500.0
2013-09-12 11:20:00,275.28,275.44,274.09,274.09,7200.0,274.5394,274.699,273.3526,273.3526,7200.0
2013-09-12 11:30:00,274.28,274.43,272.45,272.45,7400.0,273.5421,273.6917,271.717,271.717,7400.0
2013-09-12 11:40:00,272.49,273.54,272.2,273.5,4800.0,271.7569,272.8041,271.4677,272.7642,4800.0
2013-09-12 11:50:00,273.46,274.62,273.01,273.73,5200.0,272.7243,273.8812,272.2755,272.9936,5200.0
2013-09-12 12:00:00,273.91,273.91,273.24,273.28,1100.0,273.1731,273.1731,272.5049,272.5448,1100.0
2013-09-12 12:10:00,273.39,273.58,272.84,273.41,4600.0,272.6545,272.844,272.106,272.6745,4600.0
2013-09-12 12:20:00,273.31,273.33,272.72,273.33,6800.0,272.5747,272.5947,271.9863,272.5947,6800.0
2013-09-12 12:30:00,273.22,274.28,273.22,274.16,6500.0,272.485,273.5421,272.485,273.4224,6500.0
2013-09-12 12:40:00,274.08,274.46,274.01,274.3,3000.0,273.3427,273.7216,273.2728,273.5621,3000.0
2013-09-12 12:50:00,274.47,274.6,273.99,274.6,3500.0,273.7316,273.8613,273.2529,273.8613,3500.0
2013-09-12 13:00:00,274.33,274.56,274.21,274.4,2200.0,273.592,273.8214,273.4723,273.6618,2200.0
2013-09-12 13:10:00,274.45,274.66,274.06,274.57,3500.0,273.7117,273.9211,273.3227,273.8313,3500.0
2013-09-12 13:20:00,274.5,274.95,274.3,274.32,4000.0,273.7615,274.2103,273.5621,273.582,4000.0
2013-09-12 13:30:00,274.42,274.45,274.2,274.33,2900.0,273.6817,273.7117,273.4623,273.592,2900.0
2013-09-12 13:40:00,274.5,274.68,273.98,274.03,3500.0,273.7615,273.941,273.2429,273.2928,3500.0
2013-09-12 13:50:00,274.27,274.42,274.02,274.12,2500.0,273.5321,273.6817,273.2828,273.3825,2500.0
2013-09-12 14:00:00,274.28,274.42,274.03,274.07,3300.0,273.5421,273.6817,273.2928,273.3327,3300.0
2013-09-12 14:10:00,274.06,274.13,273.55,274.04,3400.0,273.3227,273.3925,272.8141,273.3028,3400.0
2013-09-12 14:20:00,274.16,274.31,273.83,274.12,5100.0,273.4224,273.572,273.0933,273.3825,5100.0
2013-09-12 14:30:00,274.14,274.36,273.37,273.37,4300.0,273.4025,273.6219,272.6346,272.6346,4300.0
2013-09-12 14:40:00,273.59,274.24,273.59,274.07,5800.0,272.854,273.5022,272.854,273.3327,5800.0
2013-09-12 14:50:00,273.96,274.5,273.85,274.35,5400.0,273.223,273.7615,273.1133,273.6119,5400.0
2013-09-12 15:00:00,274.38,274.38,273.53,273.53,4600.0,273.6418,273.6418,272.7941,272.7941,4600.0
2013-09-12 15:10:00,273.71,274.07,273.62,273.76,3800.0,272.9736,273.3327,272.8839,273.0235,3800.0
2013-09-12 15:20:00,274.01,274.18,273.58,274.05,8300.0,273.2728,273.4424,272.844,273.3127,8300.0
2013-09-12 15:30:00,274.0,274.07,273.32,273.91,13600.0,273.2629,273.3327,272.5847,273.1731,13600.0
2013-09-12 15:40:00,273.98,274.77,273.58,273.82,20200.0,273.2429,274.0308,272.844,273.0834,20200.0
2013-09-12 15:50:00,273.65,273.86,273.15,273.82,27800.0,272.9138,273.1232,272.4152,273.0834,27800.0
2013-09-13 09:30:00,278.75,285.99,278.75,285.08,138100.0,278.0001,285.2206,278.0001,284.3131,138100.0
2013-09-13 09:40:00,285.91,286.43,284.52,285.7,61000.0,285.1408,285.6594,283.7546,284.9314,61000.0
2013-09-13 09:50:00,285.7,288.5,285.03,287.26,71200.0,284.9314,287.7239,284.2632,286.4872,71200.0
2013-09-13 10:00:00,287.76,287.76,285.32,285.69,22800.0,286.9858,286.9858,284.5524,284.9214,22800.0
2013-09-13 10:10:00,285.79,286.05,283.48,284.09,59400.0,285.0211,285.2804,282.7174,283.3257,59400.0
2013-09-13 10:20:00,284.38,285.22,283.25,283.6,46900.0,283.6149,284.4527,282.488,282.837,46900.0
2013-09-13 10:30:00,283.28,284.17,283.24,283.87,38000.0,282.5179,283.4055,282.478,283.1063,38000.0
2013-09-13 10:40:00,284.0,284.79,283.57,283.67,18200.0,283.236,284.0238,282.8071,282.9069,18200.0
2013-09-13 10:50:00,283.35,284.19,283.33,284.11,16100.0,282.5877,283.4255,282.5678,283.3457,16100.0
2013-09-13 11:00:00,284.09,285.26,283.53,285.26,12100.0,283.3257,284.4926,282.7672,284.4926,12100.0
2013-09-13 11:10:00,285.05,286.97,285.05,286.38,23200.0,284.2831,286.198,284.2831,285.6096,23200.0
2013-09-13 11:20:00,286.06,286.99,285.76,286.62,13000.0,285.2904,286.2179,284.9912,285.8489,13000.0
2013-09-13 11:30:00,286.62,287.82,286.32,287.36,14000.0,285.8489,287.0457,285.5497,286.5869,14000.0
2013-09-13 11:40:00,287.73,288.72,287.55,288.68,22700.0,286.9559,287.9433,286.7764,287.9034,22700.0
2013-09-13 11:50:00,288.62,289.59,288.05,288.19,39700.0,287.8435,288.8109,287.2751,287.4147,39700.0
2013-09-13 12:00:00,288.25,289.25,288.12,289.25,8000.0,287.4745,288.4718,287.3449,288.4718,8000.0
2013-09-13 12:10:00,289.45,289.47,288.6,288.98,16000.0,288.6713,288.6912,287.8236,288.2026,16000.0
2013-09-13 12:20:00,289.0,290.0,288.84,288.84,13700.0,288.2225,289.2198,288.0629,288.0629,13700.0
2013-09-13 12:30:00,288.82,289.09,286.8,287.0,13500.0,288.043,288.3123,286.0284,286.2279,13500.0
2013-09-13 12:40:00,286.95,288.45,286.94,288.45,10200.0,286.178,287.674,286.1681,287.674,10200.0
2013-09-13 12:50:00,288.1,288.79,287.75,288.39,18100.0,287.3249,288.0131,286.9759,287.6142,18100.0
2013-09-13 13:00:00,288.0,289.89,288.0,289.73,14000.0,287.2252,289.1101,287.2252,288.9505,14000.0
2013-09-13 13:10:00,289.77,289.99,289.09,289.12,12200.0,288.9904,289.2098,288.3123,288.3422,12200.0
2013-09-13 13:20:00,289.12,289.89,288.81,289.89,8800.0,288.3422,289.1101,288.033,289.1101,8800.0
2013-09-13 13:30:00,289.71,289.99,289.07,289.41,14600.0,288.9306,289.2098,288.2923,288.6314,14600.0
2013-09-13 13:40:00,289.42,289.96,289.07,289.62,9400.0,288.6414,289.1799,288.2923,288.8408,9400.0
2013-09-13 13:50:00,289.36,289.81,289.34,289.34,8300.0,288.5815,289.0303,288.5616,288.5616,8300.0
2013-09-13 14:00:00,289.33,289.42,288.38,288.48,15900.0,288.5516,288.6414,287.6042,287.7039,15900.0
2013-09-13 14:10:00,288.79,289.3,288.51,288.75,8100.0,288.0131,288.5217,287.7338,287.9732,8100.0
2013-09-13 14:20:00,288.61,289.05,287.94,288.72,12100.0,287.8336,288.2724,287.1654,287.9433,12100.0
2013-09-13 14:30:00,288.81,289.73,288.67,289.26,9300.0,288.033,288.9505,287.8934,288.4818,9300.0
2013-09-13 14:40:00,289.38,289.38,288.57,289.1,12000.0,288.6015,288.6015,287.7937,288.3222,12000.0
2013-09-13 14:50:00,288.99,289.3,288.69,289.14,9800.0,288.2125,288.5217,287.9133,288.3621,9800.0
2013-09-13 15:00:00,288.82,289.28,288.73,288.89,13300.0,288.043,288.5018,287.9532,288.1128,13300.0
2013-09-13 15:10:00,289.13,289.77,289.02,289.13,14600.0,288.3522,288.9904,288.2425,288.3522,14600.0
2013-09-13 15:20:00,289.2,289.83,289.0,289.34,17200.0,288.422,289.0503,288.2225,288.5616,17200.0
2013-09-13 15:30:00,289.45,289.84,289.3,289.32,22300.0,288.6713,289.0603,288.5217,288.5417,22300.0
2013-09-13 15:40:00,289.39,289.77,289.28,289.47,21500.0,288.6115,288.9904,288.5018,288.6912,21500.0
2013-09-13 15:50:00,289.51,290.0,289.3,289.85,60400.0,288.7311,289.2198,288.5217,289.0702,60400.0
2013-09-16 09:30:00,291.73,292.76,287.18,289.43,66000.0,290.9452,291.9724,286.4074,288.6514,66000.0
2013-09-16 09:40:00,289.46,290.05,285.9,285.92,22600.0,288.6813,289.2697,285.1309,285.1508,22600.0
2013-09-16 09:50:00,286.0,287.27,285.29,287.01,42500.0,285.2306,286.4972,284.5225,286.2379,42500.0
2013-09-16 10:00:00,287.19,288.98,286.31,288.66,32200.0,286.4174,288.2026,285.5397,287.8834,32200.0
2013-09-16 10:10:00,288.42,289.47,287.9,287.94,14900.0,287.6441,288.6912,287.1255,287.1654,14900.0
2013-09-16 10:20:00,287.77,288.34,287.38,288.34,5500.0,286.9958,287.5643,286.6069,287.5643,5500.0
2013-09-16 10:30:00,287.89,288.6,287.81,288.26,14400.0,287.1155,287.8236,287.0357,287.4845,14400.0
2013-09-16 10:40:00,288.51,288.7,287.53,288.55,12200.0,287.7338,287.9233,286.7565,287.7737,12200.0
2013-09-16 10:50:00,288.61,289.0,288.2,288.88,6800.0,287.8336,288.2225,287.4247,288.1028,6800.0
2013-09-16 11:00:00,288.85,289.71,288.21,289.71,9900.0,288.0729,288.9306,287.4346,288.9306,9900.0
2013-09-16 11:10:00,289.74,290.82,289.61,290.8,16100.0,288.9605,290.0376,288.8309,290.0177,16100.0
2013-09-16 11:20:00,290.96,292.64,290.96,292.11,28200.0,290.1772,291.8527,290.1772,291.3241,28200.0
2013-09-16 11:30:00,292.0,292.9,292.0,292.55,14300.0,291.2144,292.112,291.2144,291.763,14300.0
2013-09-16 11:40:00,292.56,292.98,292.38,292.65,18500.0,291.7729,292.1918,291.5934,291.8627,18500.0
2013-09-16 11:50:00,292.68,295.98,292.63,295.57,67100.0,291.8926,295.1837,291.8427,294.7748,67100.0
2013-09-16 12:00:00,295.65,295.74,293.45,293.77,15300.0,294.8546,294.9444,292.6605,292.9797,15300.0
2013-09-16 12:10:00,294.01,294.99,294.01,294.58,8500.0,293.219,294.1964,293.219,293.7875,8500.0
2013-09-16 12:20:00,294.61,295.76,294.5,295.49,9100.0,293.8174,294.9643,293.7077,294.6951,9100.0
2013-09-16 12:30:00,295.5,295.89,295.22,295.51,8900.0,294.705,295.094,294.4258,294.715,8900.0
2013-09-16 12:40:00,295.56,295.71,294.52,294.61,11400.0,294.7649,294.9145,293.7277,293.8174,11400.0
2013-09-16 12:50:00,294.47,294.59,293.48,293.77,16600.0,293.6778,293.7975,292.6905,292.9797,16600.0
2013-09-16 13:00:00,293.39,294.44,293.18,293.49,19200.0,292.6007,293.6479,292.3913,292.7004,19200.0
2013-09-16 13:10:00,293.75,294.16,293.41,293.41,17300.0,292.9597,293.3686,292.6206,292.6206,17300.0
2013-09-16 13:20:00,293.35,293.95,293.32,293.59,9600.0,292.5608,293.1592,292.5309,292.8002,9600.0
2013-09-16 13:30:00,293.38,293.75,291.99,292.03,9400.0,292.5907,292.9597,291.2045,291.2444,9400.0
2013-09-16 13:40:00,292.03,292.03,290.05,290.82,19000.0,291.2444,291.2444,289.2697,290.0376,19000.0
2013-09-16 13:50:00,290.83,290.83,289.4,290.69,28300.0,290.0476,290.0476,288.6214,289.908,28300.0
2013-09-16 14:00:00,290.82,291.57,290.65,291.29,10200.0,290.0376,290.7856,289.8681,290.5064,10200.0
2013-09-16 14:10:00,291.4,291.4,290.44,291.34,11800.0,290.6161,290.6161,289.6586,290.5562,11800.0
2013-09-16 14:20:00,291.26,291.47,290.69,290.85,5700.0,290.4764,290.6859,289.908,290.0675,5700.0
2013-09-16 14:30:00,290.88,290.88,289.63,289.76,19900.0,290.0975,290.0975,288.8508,288.9805,19900.0
2013-09-16 14:40:00,289.77,290.46,289.7,290.43,17200.0,288.9904,289.6786,288.9206,289.6487,17200.0
2013-09-16 14:50:00,290.49,291.39,290.44,291.1,9600.0,289.7085,290.6061,289.6586,290.3169,9600.0
2013-09-16 15:00:00,291.03,292.09,290.88,292.09,6000.0,290.2471,291.3042,290.0975,291.3042,6000.0
2013-09-16 15:10:00,291.96,292.4,291.49,291.89,14200.0,291.1745,291.6134,290.7058,291.1047,14200.0
2013-09-16 15:20:00,292.17,293.09,292.17,292.69,20900.0,291.384,292.3015,291.384,291.9026,20900.0
2013-09-16 15:30:00,292.74,294.07,292.62,294.06,26300.0,291.9525,293.2789,291.8328,293.2689,26300.0
2013-09-16 15:40:00,294.16,294.46,293.48,293.75,25900.0,293.3686,293.6678,292.6905,292.9597,25900.0
2013-09-16 15:50:00,293.98,294.56,293.76,294.36,57000.0,293.1891,293.7676,292.9697,293.5681,57000.0
2013-09-17 09:30:00,294.59,295.78,293.52,293.52,23900.0,293.7975,294.9843,292.7304,292.7304,23900.0
2013-09-17 09:40:00,293.18,293.94,291.07,291.56,41400.0,292.3913,293.1492,290.2869,290.7756,41400.0
2013-09-17 09:50:00,292.0,294.93,291.96,294.39,28600.0,291.2144,294.1366,291.1745,293.598,28600.0
2013-09-17 10:00:00,294.58,296.34,294.21,296.21,51300.0,293.7875,295.5428,293.4185,295.4131,51300.0
2013-09-17 10:10:00,296.03,296.61,295.52,296.17,20300.0,295.2336,295.812,294.725,295.3732,20300.0
2013-09-17 10:20:00,296.07,296.1,293.55,294.17,18000.0,295.2735,295.3034,292.7603,293.3786,18000.0
2013-09-17 10:30:00,294.19,294.2,292.19,292.86,13400.0,293.3986,293.4085,291.4039,292.0721,13400.0
2013-09-17 10:40:00,292.72,294.12,292.72,294.07,27800.0,291.9325,293.3287,291.9325,293.2789,27800.0
2013-09-17 10:50:00,293.88,294.4,293.53,294.23,5400.0,293.0894,293.608,292.7403,293.4384,5400.0
2013-09-17 11:00:00,294.25,294.85,293.99,294.49,22800.0,293.4584,294.0568,293.1991,293.6977,22800.0
2013-09-17 11:10:00,294.48,294.91,294.08,294.91,3500.0,293.6878,294.1166,293.2888,294.1166,3500.0
2013-09-17 11:20:00,294.94,294.94,293.7,294.02,7100.0,294.1465,294.1465,292.9099,293.229,7100.0
2013-09-17 11:30:00,294.26,294.51,293.68,294.01,5100.0,293.4684,293.7177,292.8899,293.219,5100.0
2013-09-17 11:40:00,294.01,294.83,293.74,294.16,4200.0,293.219,294.0368,292.9498,293.3686,4200.0
2013-09-17 11:50:00,294.69,295.53,294.17,295.23,6100.0,293.8972,294.7349,293.3786,294.4358,6100.0
2013-09-17 12:00:00,295.27,297.26,295.27,296.4,23500.0,294.4756,296.4603,294.4756,295.6026,23500.0
2013-09-17 12:10:00,296.4,296.72,295.7,296.19,12700.0,295.6026,295.9217,294.9045,295.3932,12700.0
2013-09-17 12:20:00,296.03,296.95,295.8,296.95,19200.0,295.2336,296.1511,295.0042,296.1511,19200.0
2013-09-17 12:30:00,296.77,297.08,296.63,296.78,11700.0,295.9716,296.2808,295.832,295.9816,11700.0
2013-09-17 12:40:00,296.94,298.36,296.94,297.35,19600.0,296.1412,297.5573,296.1412,296.55,19600.0
2013-09-17 12:50:00,297.26,297.44,296.45,296.79,12900.0,296.4603,296.6398,295.6525,295.9916,12900.0
2013-09-17 13:00:00,296.74,296.99,295.67,295.68,5800.0,295.9417,296.191,294.8746,294.8845,5800.0
2013-09-17 13:10:00,295.72,295.72,294.53,294.53,9500.0,294.9244,294.9244,293.7376,293.7376,9500.0
2013-09-17 13:20:00,294.52,294.98,294.35,294.71,11800.0,293.7277,294.1864,293.5581,293.9172,11800.0
2013-09-17 13:30:00,294.66,294.85,294.39,294.52,5500.0,293.8673,294.0568,293.598,293.7277,5500.0
2013-09-17 13:40:00,294.32,295.06,294.32,295.0,5700.0,293.5282,294.2662,293.5282,294.2064,5700.0
2013-09-17 13:50:00,295.24,296.83,295.2,296.27,7500.0,294.4457,296.0314,294.4058,295.473,7500.0
2013-09-17 14:00:00,296.45,297.1,296.23,296.23,7000.0,295.6525,296.3007,295.4331,295.4331,7000.0
2013-09-17 14:10:00,296.59,296.68,295.46,296.0,13800.0,295.7921,295.8819,294.6651,295.2037,13800.0
2013-09-17 14:20:00,296.05,296.66,295.82,296.66,11400.0,295.2535,295.8619,295.0242,295.8619,11400.0
2013-09-17 14:30:00,296.72,297.62,296.41,297.51,12500.0,295.9217,296.8193,295.6126,296.7096,12500.0
2013-09-17 14:40:00,297.18,297.73,296.76,296.76,3100.0,296.3805,296.929,295.9616,295.9616,3100.0
2013-09-17 14:50:00,296.84,298.0,296.73,297.61,5500.0,296.0414,297.1983,295.9317,296.8093,5500.0
2013-09-17 15:00:00,297.63,298.43,297.17,297.25,13700.0,296.8293,297.6271,296.3705,296.4503,13700.0
2013-09-17 15:10:00,297.52,297.85,297.24,297.8,4000.0,296.7196,297.0487,296.4403,296.9988,4000.0
2013-09-17 15:20:00,298.01,298.18,297.45,297.52,6500.0,297.2083,297.3778,296.6498,296.7196,6500.0
2013-09-17 15:30:00,297.62,297.62,296.79,296.79,8700.0,296.8193,296.8193,295.9916,295.9916,8700.0
2013-09-17 15:40:00,296.83,297.0,296.43,296.53,15900.0,296.0314,296.201,295.6325,295.7323,15900.0
2013-09-17 15:50:00,296.48,296.91,296.1,296.85,25900.0,295.6824,296.1112,295.3034,296.0514,25900.0
2013-09-18 09:30:00,297.78,299.49,297.75,298.38,78300.0,296.9789,298.6843,296.949,297.5773,78300.0
2013-09-18 09:40:00,299.2,301.39,298.94,299.67,75500.0,298.3951,300.5792,298.1358,298.8638,75500.0
2013-09-18 09:50:00,299.43,299.46,298.32,299.05,20000.0,298.6245,298.6544,297.5174,298.2455,20000.0
2013-09-18 10:00:00,299.05,302.0,298.96,301.1,26200.0,298.2455,301.1875,298.1557,300.29,26200.0
2013-09-18 10:10:00,301.3,305.26,301.16,304.93,79800.0,300.4894,304.4388,300.3498,304.1097,79800.0
2013-09-18 10:20:00,304.8,309.5,304.61,307.88,85800.0,303.98,308.6674,303.7905,307.0517,85800.0
2013-09-18 10:30:00,307.86,308.28,305.88,306.24,48000.0,307.0318,307.4506,305.0571,305.4161,48000.0
2013-09-18 10:40:00,306.79,307.56,306.0,306.0,30000.0,305.9647,306.7326,305.1768,305.1768,30000.0
2013-09-18 10:50:00,305.78,306.51,304.89,306.51,19800.0,304.9574,305.6854,304.0698,305.6854,19800.0
2013-09-18 11:00:00,306.32,307.4,306.24,307.4,16800.0,305.4959,306.573,305.4161,306.573,16800.0
2013-09-18 11:10:00,307.06,307.3,306.52,306.81,48500.0,306.2339,306.4733,305.6954,305.9846,48500.0
2013-09-18 11:20:00,307.04,307.45,306.73,306.8,26500.0,306.214,306.6229,305.9048,305.9746,26500.0
2013-09-18 11:30:00,306.68,307.63,306.61,307.38,14600.0,305.8549,306.8024,305.7851,306.5531,14600.0
2013-09-18 11:40:00,307.33,308.13,307.16,308.13,11800.0,306.5032,307.301,306.3337,307.301,11800.0
2013-09-18 11:50:00,308.46,308.5,307.08,307.4,16200.0,307.6302,307.6701,306.2539,306.573,16200.0
2013-09-18 12:00:00,307.04,307.97,305.53,306.91,14200.0,306.214,307.1415,304.708,306.0843,14200.0
2013-09-18 12:10:00,306.73,306.81,305.33,306.37,7800.0,305.9048,305.9846,304.5086,305.5458,7800.0
2013-09-18 12:20:00,306.19,307.06,306.01,306.61,5800.0,305.3663,306.2339,305.1868,305.7851,5800.0
2013-09-18 12:30:00,306.86,307.1,306.33,306.43,14400.0,306.0345,306.2738,305.5059,305.6056,14400.0
2013-09-18 12:40:00,306.43,306.62,305.87,305.96,6000.0,305.6056,305.7951,305.0471,305.1369,6000.0
2013-09-18 12:50:00,305.9,306.27,305.74,306.0,7600.0,305.077,305.4461,304.9175,305.1768,7600.0
2013-09-18 13:00:00,306.03,306.03,305.06,305.06,9500.0,305.2067,305.2067,304.2393,304.2393,9500.0
2013-09-18 13:10:00,305.28,305.75,305.13,305.42,11600.0,304.4587,304.9275,304.3091,304.5983,11600.0
2013-09-18 13:20:00,305.57,305.71,304.78,305.07,12100.0,304.7479,304.8876,303.9601,304.2493,12100.0
2013-09-18 13:30:00,304.89,305.27,304.78,305.0,21400.0,304.0698,304.4487,303.9601,304.1795,21400.0
2013-09-18 13:40:00,305.07,305.25,303.87,304.29,15700.0,304.2493,304.4288,303.0525,303.4714,15700.0
2013-09-18 13:50:00,304.68,305.49,304.67,305.41,11700.0,303.8603,304.6682,303.8504,304.5884,11700.0
2013-09-18 14:00:00,305.49,308.0,305.38,307.0,36600.0,304.6682,307.1714,304.5584,306.1741,36600.0
2013-09-18 14:10:00,307.21,311.0,307.21,310.05,52800.0,306.3835,310.1633,306.3835,309.2159,52800.0
2013-09-18 14:20:00,310.49,311.0,309.99,310.61,35800.0,309.6547,310.1633,309.156,309.7744,35800.0
2013-09-18 14:30:00,310.4,310.63,306.63,307.0,53600.0,309.5649,309.7943,305.8051,306.1741,53600.0
2013-09-18 14:40:00,307.23,308.97,306.67,308.97,18400.0,306.4035,308.1388,305.845,308.1388,18400.0
2013-09-18 14:50:00,308.84,309.99,307.92,309.08,26700.0,308.0091,309.156,307.0916,308.2485,26700.0
2013-09-18 15:00:00,309.09,309.81,308.32,308.32,21800.0,308.2585,308.9765,307.4905,307.4905,21800.0
2013-09-18 15:10:00,308.25,309.22,307.34,308.23,22500.0,307.4207,308.3881,306.5132,307.4008,22500.0
2013-09-18 15:20:00,308.24,310.0,308.21,309.22,20600.0,307.4108,309.166,307.3808,308.3881,20600.0
2013-09-18 15:30:00,309.24,310.0,308.59,310.0,34100.0,308.4081,309.166,307.7598,309.166,34100.0
2013-09-18 15:40:00,309.83,310.06,308.35,308.35,32100.0,308.9965,309.2259,307.5205,307.5205,32100.0
2013-09-18 15:50:00,308.61,309.88,308.49,309.58,105100.0,307.7798,309.0463,307.6601,308.7471,105100.0
2013-09-19 09:30:00,309.91,310.63,309.4,310.3,45100.0,309.0763,309.7943,308.5676,309.4652,45100.0
2013-09-19 09:40:00,310.25,310.3,306.1,306.41,39100.0,309.4153,309.4652,305.2765,305.5857,39100.0
2013-09-19 09:50:00,306.02,306.99,304.24,306.48,61200.0,305.1967,306.1641,303.4215,305.6555,61200.0
2013-09-19 10:00:00,305.92,306.32,303.36,303.36,54800.0,305.097,305.4959,302.5439,302.5439,54800.0
2013-09-19 10:10:00,303.02,303.76,300.14,301.91,65200.0,302.2048,302.9428,299.3325,301.0978,65200.0
2013-09-19 10:20:00,302.24,303.79,302.24,302.99,28400.0,301.4269,302.9727,301.4269,302.1749,28400.0
2013-09-19 10:30:00,302.73,303.55,301.05,301.05,23800.0,301.9156,302.7334,300.2401,300.2401,23800.0
2013-09-19 10:40:00,301.39,301.4,298.11,298.81,75000.0,300.5792,300.5892,297.308,298.0061,75000.0
2013-09-19 10:50:00,299.06,300.02,298.57,299.5,31000.0,298.2554,299.2129,297.7668,298.6943,31000.0
2013-09-19 11:00:00,299.5,301.28,299.09,300.01,29000.0,298.6943,300.4695,298.2854,299.2029,29000.0
2013-09-19 11:10:00,300.0,301.34,300.0,301.08,30600.0,299.1929,300.5293,299.1929,300.27,30600.0
2013-09-19 11:20:00,301.42,301.91,301.02,301.4,19200.0,300.6091,301.0978,300.2102,300.5892,19200.0
2013-09-19 11:30:00,301.4,301.4,300.18,300.47,17400.0,300.5892,300.5892,299.3724,299.6617,17400.0
2013-09-19 11:40:00,300.12,300.45,299.66,299.66,25800.0,299.3126,299.6417,298.8538,298.8538,25800.0
2013-09-19 11:50:00,299.56,300.15,299.56,300.0,14200.0,298.7541,299.3425,298.7541,299.1929,14200.0
2013-09-19 12:00:00,300.0,301.24,299.95,301.24,16000.0,299.1929,300.4296,299.1431,300.4296,16000.0
2013-09-19 12:10:00,301.9,301.9,301.22,301.63,9300.0,301.0878,301.0878,300.4096,300.8185,9300.0
2013-09-19 12:20:00,301.86,301.86,300.57,300.92,16200.0,301.0479,301.0479,299.7614,300.1104,16200.0
2013-09-19 12:30:00,300.92,300.92,300.4,300.5,14400.0,300.1104,300.1104,299.5918,299.6916,14400.0
2013-09-19 12:40:00,300.64,300.81,300.19,300.26,7200.0,299.8312,300.0007,299.3824,299.4522,7200.0
2013-09-19 12:50:00,300.23,300.35,300.07,300.07,6600.0,299.4223,299.542,299.2627,299.2627,6600.0
2013-09-19 13:00:00,300.1,300.41,299.51,299.51,17900.0,299.2927,299.6018,298.7042,298.7042,17900.0
2013-09-19 13:10:00,299.57,301.07,299.29,301.07,44300.0,298.7641,300.26,298.4848,300.26,44300.0
2013-09-19 13:20:00,301.2,301.79,300.8,301.5,11200.0,300.3897,300.9781,299.9908,300.6889,11200.0
2013-09-19 13:30:00,301.4,302.59,301.32,302.39,17700.0,300.5892,301.776,300.5094,301.5765,17700.0
2013-09-19 13:40:00,302.65,303.57,302.4,302.82,17700.0,301.8358,302.7533,301.5865,302.0053,17700.0
2013-09-19 13:50:00,302.9,303.23,302.2,302.39,46200.0,302.0851,302.4142,301.387,301.5765,46200.0
2013-09-19 14:00:00,302.44,303.09,302.18,303.0,21400.0,301.6264,302.2746,301.3671,302.1848,21400.0
2013-09-19 14:10:00,303.04,304.46,302.69,304.46,12100.0,302.2247,303.6409,301.8757,303.6409,12100.0
2013-09-19 14:20:00,304.49,304.75,303.96,304.2,10500.0,303.6708,303.9301,303.1423,303.3816,10500.0
2013-09-19 14:30:00,304.17,304.65,304.14,304.35,11300.0,303.3517,303.8304,303.3218,303.5312,11300.0
2013-09-19 14:40:00,304.3,304.95,303.83,304.6,14200.0,303.4814,304.1296,303.0126,303.7805,14200.0
2013-09-19 14:50:00,304.61,305.09,304.09,304.9,13800.0,303.7905,304.2692,303.2719,304.0797,13800.0
2013-09-19 15:00:00,305.0,305.95,304.87,305.93,11300.0,304.1795,305.1269,304.0498,305.107,11300.0
2013-09-19 15:10:00,305.65,306.44,305.45,306.22,14900.0,304.8277,305.6156,304.6283,305.3962,14900.0
2013-09-19 15:20:00,306.27,307.0,306.07,306.74,18800.0,305.4461,306.1741,305.2466,305.9148,18800.0
2013-09-19 15:30:00,306.74,307.01,306.35,306.6,13500.0,305.9148,306.1841,305.5258,305.7752,13500.0
2013-09-19 15:40:00,306.71,307.21,306.19,307.21,22700.0,305.8849,306.3835,305.3663,306.3835,22700.0
2013-09-19 15:50:00,307.25,307.48,306.74,307.11,41700.0,306.4234,306.6528,305.9148,306.2838,41700.0
2013-09-20 09:30:00,306.81,307.0,302.0,303.97,171200.0,305.9846,306.1741,301.1875,303.1522,171200.0
2013-09-20 09:40:00,304.24,304.28,300.75,301.34,27200.0,303.4215,303.4614,299.9409,300.5293,27200.0
2013-09-20 09:50:00,301.34,302.48,300.8,300.8,18400.0,300.5293,301.6662,299.9908,299.9908,18400.0
2013-09-20 10:00:00,301.42,302.72,301.42,301.81,19500.0,300.6091,301.9056,300.6091,300.9981,19500.0
2013-09-20 10:10:00,302.0,303.35,301.64,303.28,19700.0,301.1875,302.5339,300.8285,302.4641,19700.0
2013-09-20 10:20:00,303.46,304.5,302.21,302.25,14300.0,302.6436,303.6808,301.397,301.4369,14300.0
2013-09-20 10:30:00,302.26,303.12,301.17,302.31,14400.0,301.4468,302.3045,300.3598,301.4967,14400.0
2013-09-20 10:40:00,302.83,303.07,301.63,301.72,9000.0,302.0153,302.2547,300.8185,300.9083,9000.0
2013-09-20 10:50:00,301.62,301.95,301.5,301.87,12300.0,300.8086,301.1377,300.6889,301.0579,12300.0
2013-09-20 11:00:00,301.68,301.69,300.77,301.09,22300.0,300.8684,300.8784,299.9608,300.28,22300.0
2013-09-20 11:10:00,301.11,301.87,300.85,301.82,4800.0,300.2999,301.0579,300.0406,301.008,4800.0
2013-09-20 11:20:00,301.71,302.02,300.91,301.91,5300.0,300.8983,301.2075,300.1005,301.0978,5300.0
2013-09-20 11:30:00,301.79,302.02,301.3,301.57,6400.0,300.9781,301.2075,300.4894,300.7587,6400.0
2013-09-20 11:40:00,301.71,301.91,301.24,301.76,6200.0,300.8983,301.0978,300.4296,300.9482,6200.0
2013-09-20 11:50:00,301.95,302.49,301.73,301.99,11500.0,301.1377,301.6762,300.9183,301.1776,11500.0
2013-09-20 12:00:00,301.87,303.96,301.87,303.62,12700.0,301.0579,303.1423,301.0579,302.8032,12700.0
2013-09-20 12:10:00,303.64,303.94,303.07,303.07,10300.0,302.8231,303.1223,302.2547,302.2547,10300.0
2013-09-20 12:20:00,303.13,304.45,302.92,303.96,12100.0,302.3145,303.6309,302.1051,303.1423,12100.0
2013-09-20 12:30:00,303.8,304.41,303.37,304.04,4100.0,302.9827,303.5911,302.5539,303.2221,4100.0
2013-09-20 12:40:00,304.45,304.69,303.62,303.94,15600.0,303.6309,303.8703,302.8032,303.1223,15600.0
2013-09-20 12:50:00,303.94,303.97,302.93,302.93,15500.0,303.1223,303.1522,302.115,302.115,15500.0
2013-09-20 13:00:00,303.0,303.36,302.4,302.49,8800.0,302.1848,302.5439,301.5865,301.6762,8800.0
2013-09-20 13:10:00,302.37,302.37,301.69,302.02,5100.0,301.5565,301.5565,300.8784,301.2075,5100.0
2013-09-20 13:20:00,302.02,302.15,301.09,301.27,6200.0,301.2075,301.3371,300.28,300.4595,6200.0
2013-09-20 13:30:00,301.34,301.34,301.0,301.15,11300.0,300.5293,300.5293,300.1902,300.3398,11300.0
2013-09-20 13:40:00,301.19,302.17,301.15,302.0,14900.0,300.3797,301.3571,300.3398,301.1875,14900.0
2013-09-20 13:50:00,302.16,302.9,302.05,302.42,9700.0,301.3471,302.0851,301.2374,301.6064,9700.0
2013-09-20 14:00:00,302.11,302.48,301.66,302.0,9900.0,301.2972,301.6662,300.8485,301.1875,9900.0
2013-09-20 14:10:00,302.16,302.77,301.95,302.71,8500.0,301.3471,301.9555,301.1377,301.8956,8500.0
2013-09-20 14:20:00,302.55,303.16,302.47,302.83,9600.0,301.7361,302.3444,301.6563,302.0153,9600.0
2013-09-20 14:30:00,302.86,302.96,301.85,302.61,42600.0,302.0452,302.145,301.0379,301.7959,42600.0
2013-09-20 14:40:00,302.54,303.5,301.92,303.5,24900.0,301.7261,302.6835,301.1078,302.6835,24900.0
2013-09-20 14:50:00,303.5,303.95,302.99,303.7,25800.0,302.6835,303.1323,302.1749,302.883,25800.0
2013-09-20 15:00:00,303.02,303.88,302.92,303.54,22700.0,302.2048,303.0625,302.1051,302.7234,22700.0
2013-09-20 15:10:00,303.54,303.56,302.15,302.45,30400.0,302.7234,302.7433,301.3371,301.6363,30400.0
2013-09-20 15:20:00,302.49,302.74,301.77,301.9,28200.0,301.6762,301.9255,300.9582,301.0878,28200.0
2013-09-20 15:30:00,301.8,302.9,301.55,302.19,33900.0,300.9881,302.0851,300.7387,301.377,33900.0
2013-09-20 15:40:00,302.21,302.79,301.54,302.3,30900.0,301.397,301.9754,300.7288,301.4867,30900.0
2013-09-20 15:50:00,302.4,302.4,299.11,300.68,145600.0,301.5865,301.5865,298.3053,299.8711,145600.0
2013-09-23 09:30:00,299.19,301.65,296.16,297.65,56300.0,298.3851,300.8385,295.3633,296.8492,56300.0
2013-09-23 09:40:00,297.54,297.75,295.22,296.52,20200.0,296.7395,296.949,294.4258,295.7223,20200.0
2013-09-23 09:50:00,296.75,296.85,295.39,295.65,12700.0,295.9517,296.0514,294.5953,294.8546,12700.0
2013-09-23 10:00:00,295.35,296.67,294.95,295.58,23000.0,294.5554,295.8719,294.1565,294.7848,23000.0
2013-09-23 10:10:00,295.54,296.83,293.93,296.53,21200.0,294.7449,296.0314,293.1392,295.7323,21200.0
2013-09-23 10:20:00,296.73,296.98,293.69,293.73,36400.0,295.9317,296.181,292.8999,292.9398,36400.0
2013-09-23 10:30:00,293.69,294.16,292.91,293.7,14800.0,292.8999,293.3686,292.122,292.9099,14800.0
2013-09-23 10:40:00,293.7,293.93,292.72,292.96,20000.0,292.9099,293.1392,291.9325,292.1719,20000.0
2013-09-23 10:50:00,293.14,293.69,292.53,293.47,17600.0,292.3514,292.8999,291.743,292.6805,17600.0
2013-09-23 11:00:00,293.45,293.77,292.51,292.85,8900.0,292.6605,292.9797,291.7231,292.0622,8900.0
2013-09-23 11:10:00,292.63,293.89,292.0,293.0,26800.0,291.8427,293.0994,291.2144,292.2118,26800.0
2013-09-23 11:20:00,293.05,293.93,292.82,293.82,27400.0,292.2616,293.1392,292.0322,293.0295,27400.0
2013-09-23 11:30:00,293.92,295.7,293.59,295.55,23300.0,293.1293,294.9045,292.8002,294.7549,23300.0
2013-09-23 11:40:00,295.43,295.43,293.14,293.14,6100.0,294.6352,294.6352,292.3514,292.3514,6100.0
2013-09-23 11:50:00,293.28,294.61,293.0,293.01,14100.0,292.491,293.8174,292.2118,292.2217,14100.0
2013-09-23 12:00:00,293.17,295.42,293.17,295.01,30900.0,292.3813,294.6252,292.3813,294.2163,30900.0
2013-09-23 12:10:00,294.91,296.41,294.91,295.66,15700.0,294.1166,295.6126,294.1166,294.8646,15700.0
2013-09-23 12:20:00,295.52,297.0,295.52,296.3,28000.0,294.725,296.201,294.725,295.5029,28000.0
2013-09-23 12:30:00,296.28,296.8,296.0,296.8,19200.0,295.4829,296.0015,295.2037,296.0015,19200.0
2013-09-23 12:40:00,296.82,297.1,296.28,296.38,4600.0,296.0215,296.3007,295.4829,295.5827,4600.0
2013-09-23 12:50:00,296.69,297.8,296.61,296.98,16200.0,295.8918,296.9988,295.812,296.181,16200.0
2013-09-23 13:00:00,296.82,297.6,296.6,297.02,8800.0,296.0215,296.7994,295.8021,296.2209,8800.0
2013-09-23 13:10:00,296.99,297.38,296.41,296.64,10900.0,296.191,296.58,295.6126,295.842,10900.0
2013-09-23 13:20:00,296.63,297.6,296.5,297.27,6200.0,295.832,296.7994,295.7023,296.4703,6200.0
2013-09-23 13:30:00,297.33,297.38,296.68,296.84,3200.0,296.5301,296.58,295.8819,296.0414,3200.0
2013-09-23 13:40:00,296.99,297.66,296.37,297.66,11600.0,296.191,296.8592,295.5727,296.8592,11600.0
2013-09-23 13:50:00,297.47,297.95,297.11,297.12,8500.0,296.6697,297.1484,296.3107,296.3207,8500.0
2013-09-23 14:00:00,297.4,298.14,297.15,297.4,15800.0,296.5999,297.3379,296.3506,296.5999,15800.0
2013-09-23 14:10:00,297.59,297.76,296.31,296.62,10900.0,296.7894,296.9589,295.5128,295.822,10900.0
2013-09-23 14:20:00,296.75,296.81,295.47,295.99,14200.0,295.9517,296.0115,294.6751,295.1937,14200.0
2013-09-23 14:30:00,296.0,296.14,295.56,296.12,6800.0,295.2037,295.3433,294.7649,295.3234,6800.0
2013-09-23 14:40:00,296.05,296.55,295.8,296.4,10500.0,295.2535,295.7522,295.0042,295.6026,10500.0
2013-09-23 14:50:00,296.39,297.15,296.33,296.62,6000.0,295.5926,296.3506,295.5328,295.822,6000.0
2013-09-23 15:00:00,296.67,297.18,295.78,296.98,9300.0,295.8719,296.3805,294.9843,296.181,9300.0
2013-09-23 15:10:00,297.03,297.22,296.37,296.9,11600.0,296.2309,296.4204,295.5727,296.1013,11600.0
2013-09-23 15:20:00,296.92,296.92,295.88,296.15,9500.0,296.1212,296.1212,295.084,295.3533,9500.0
2013-09-23 15:30:00,296.26,296.76,295.94,296.63,12000.0,295.463,295.9616,295.1438,295.832,12000.0
2013-09-23 15:40:00,296.56,297.03,296.39,296.5,13800.0,295.7622,296.2309,295.5926,295.7023,13800.0
2013-09-23 15:50:00,296.46,296.85,295.55,295.76,34000.0,295.6624,296.0514,294.7549,294.9643,34000.0
2013-09-24 09:30:00,296.22,298.18,296.07,297.23,21200.0,295.4231,297.3778,295.2735,296.4304,21200.0
2013-09-24 09:40:00,297.23,298.59,297.04,298.07,32000.0,296.4304,297.7867,296.2409,297.2681,32000.0
2013-09-24 09:50:00,298.58,298.82,295.6,295.73,40300.0,297.7767,298.0161,294.8048,294.9344,40300.0
2013-09-24 10:00:00,295.8,295.8,293.26,294.46,28500.0,295.0042,295.0042,292.4711,293.6678,28500.0
2013-09-24 10:10:00,294.68,295.48,294.26,294.67,11600.0,293.8872,294.6851,293.4684,293.8773,11600.0
2013-09-24 10:20:00,294.66,295.38,294.03,295.31,15600.0,293.8673,294.5853,293.239,294.5155,15600.0
2013-09-24 10:30:00,295.14,296.58,294.59,294.8,19400.0,294.346,295.7821,293.7975,294.0069,19400.0
2013-09-24 10:40:00,294.65,296.41,294.51,296.14,6900.0,293.8573,295.6126,293.7177,295.3433,6900.0
2013-09-24 10:50:00,296.14,297.98,296.14,297.93,21100.0,295.3433,297.1784,295.3433,297.1285,21100.0
2013-09-24 11:00:00,297.98,298.72,297.42,298.25,22700.0,297.1784,297.9164,296.6199,297.4476,22700.0
2013-09-24 11:10:00,297.99,299.96,297.99,299.35,22200.0,297.1883,299.153,297.1883,298.5447,22200.0
2013-09-24 11:20:00,299.36,299.36,298.18,298.25,7700.0,298.5546,298.5546,297.3778,297.4476,7700.0
2013-09-24 11:30:00,298.44,298.79,297.0,297.04,5100.0,297.6371,297.9862,296.201,296.2409,5100.0
2013-09-24 11:40:00,297.07,297.92,296.87,297.11,4200.0,296.2708,297.1185,296.0713,296.3107,4200.0
2013-09-24 11:50:00,297.13,297.51,296.34,296.86,4500.0,296.3306,296.7096,295.5428,296.0614,4500.0
2013-09-24 12:00:00,296.82,297.5,296.55,297.21,3600.0,296.0215,296.6996,295.7522,296.4104,3600.0
2013-09-24 12:10:00,297.21,297.57,297.09,297.5,4700.0,296.4104,296.7695,296.2907,296.6996,4700.0
2013-09-24 12:20:00,297.78,297.87,297.29,297.55,13100.0,296.9789,297.0687,296.4902,296.7495,13100.0
2013-09-24 12:30:00,297.64,298.25,297.46,297.8,14200.0,296.8393,297.4476,296.6598,296.9988,14200.0
2013-09-24 12:40:00,297.8,298.62,297.64,298.08,14200.0,296.9988,297.8166,296.8393,297.2781,14200.0
2013-09-24 12:50:00,298.17,298.5,298.02,298.47,21900.0,297.3678,297.697,297.2182,297.667,21900.0
2013-09-24 13:00:00,298.49,298.57,297.92,298.15,1600.0,297.687,297.7668,297.1185,297.3479,1600.0
2013-09-24 13:10:00,297.93,298.31,297.93,298.0,3600.0,297.1285,297.5075,297.1285,297.1983,3600.0
2013-09-24 13:20:00,297.97,298.28,297.51,298.01,4200.0,297.1684,297.4775,296.7096,297.2083,4200.0
2013-09-24 13:30:00,298.18,298.22,297.66,297.74,2100.0,297.3778,297.4177,296.8592,296.939,2100.0
2013-09-24 13:40:00,298.08,298.12,297.51,297.96,6500.0,297.2781,297.318,296.7096,297.1584,6500.0
2013-09-24 13:50:00,298.03,298.8,297.78,298.5,14500.0,297.2282,297.9961,296.9789,297.697,14500.0
2013-09-24 14:00:00,298.51,298.77,298.13,298.39,3500.0,297.7069,297.9662,297.328,297.5873,3500.0
2013-09-24 14:10:00,298.53,298.8,298.28,298.55,3100.0,297.7269,297.9961,297.4775,297.7468,3100.0
2013-09-24 14:20:00,298.46,298.6,297.89,298.09,21000.0,297.6571,297.7967,297.0886,297.2881,21000.0
2013-09-24 14:30:00,298.23,298.23,297.44,297.78,6000.0,297.4277,297.4277,296.6398,296.9789,6000.0
2013-09-24 14:40:00,297.94,298.43,297.63,297.63,6200.0,297.1385,297.6271,296.8293,296.8293,6200.0
2013-09-24 14:50:00,297.72,298.13,297.46,298.06,6400.0,296.9191,297.328,296.6598,297.2581,6400.0
2013-09-24 15:00:00,298.11,298.24,297.82,298.03,11600.0,297.308,297.4377,297.0188,297.2282,11600.0
2013-09-24 15:10:00,298.18,298.18,297.08,297.1,13700.0,297.3778,297.3778,296.2808,296.3007,13700.0
2013-09-24 15:20:00,297.01,297.42,296.02,296.4,9800.0,296.211,296.6199,295.2236,295.6026,9800.0
2013-09-24 15:30:00,296.41,296.41,295.52,295.52,20600.0,295.6126,295.6126,294.725,294.725,20600.0
2013-09-24 15:40:00,295.67,296.53,295.34,295.34,15300.0,294.8746,295.7323,294.5455,294.5455,15300.0
2013-09-24 15:50:00,295.39,295.97,294.26,295.01,59100.0,294.5953,295.1738,293.4684,294.2163,59100.0
2013-09-25 09:30:00,295.05,296.57,293.98,295.22,12600.0,294.2562,295.7721,293.1891,294.4258,12600.0
2013-09-25 09:40:00,294.71,295.38,293.37,293.48,14000.0,293.9172,294.5853,292.5808,292.6905,14000.0
2013-09-25 09:50:00,293.49,293.74,292.22,292.77,16100.0,292.7004,292.9498,291.4339,291.9824,16100.0
2013-09-25 10:00:00,293.58,294.19,292.23,293.46,35100.0,292.7902,293.3986,291.4438,292.6705,35100.0
2013-09-25 10:10:00,293.51,294.41,292.88,293.5,108400.0,292.7204,293.618,292.0921,292.7104,108400.0
2013-09-25 10:20:00,293.38,293.68,292.93,293.44,9600.0,292.5907,292.8899,292.1419,292.6506,9600.0
2013-09-25 10:30:00,292.95,293.44,292.59,292.82,16700.0,292.1619,292.6506,291.8029,292.0322,16700.0
2013-09-25 10:40:00,293.1,293.54,292.85,293.15,6500.0,292.3115,292.7503,292.0622,292.3613,6500.0
2013-09-25 10:50:00,293.39,293.9,293.37,293.57,3200.0,292.6007,293.1093,292.5808,292.7802,3200.0
2013-09-25 11:00:00,293.71,293.97,292.98,293.52,2400.0,292.9198,293.1791,292.1918,292.7304,2400.0
2013-09-25 11:10:00,293.59,295.74,293.43,295.41,13500.0,292.8002,294.9444,292.6406,294.6153,13500.0
2013-09-25 11:20:00,295.49,295.6,294.35,295.06,13300.0,294.6951,294.8048,293.5581,294.2662,13300.0
2013-09-25 11:30:00,295.5,296.01,295.16,295.52,7900.0,294.705,295.2137,294.3659,294.725,7900.0
2013-09-25 11:40:00,295.35,295.7,294.55,295.33,6800.0,294.5554,294.9045,293.7576,294.5355,6800.0
2013-09-25 11:50:00,295.16,296.48,295.16,296.42,3500.0,294.3659,295.6824,294.3659,295.6226,3500.0
2013-09-25 12:00:00,296.42,296.83,296.2,296.61,4700.0,295.6226,296.0314,295.4031,295.812,4700.0
2013-09-25 12:10:00,296.37,296.83,296.32,296.63,2400.0,295.5727,296.0314,295.5228,295.832,2400.0
2013-09-25 12:20:00,296.59,296.6,293.88,294.28,10700.0,295.7921,295.8021,293.0894,293.4883,10700.0
2013-09-25 12:30:00,294.85,295.46,294.44,295.33,2500.0,294.0568,294.6651,293.6479,294.5355,2500.0
2013-09-25 12:40:00,295.32,296.01,294.91,295.57,3800.0,294.5255,295.2137,294.1166,294.7748,3800.0
2013-09-25 12:50:00,295.58,295.74,294.88,295.01,2200.0,294.7848,294.9444,294.0867,294.2163,2200.0
2013-09-25 13:00:00,296.02,296.38,294.27,294.53,21300.0,295.2236,295.5827,293.4783,293.7376,21300.0
2013-09-25 13:10:00,294.63,294.96,294.12,294.36,4500.0,293.8374,294.1665,293.3287,293.5681,4500.0
2013-09-25 13:20:00,294.55,294.9,293.9,293.9,1700.0,293.7576,294.1066,293.1093,293.1093,1700.0
2013-09-25 13:30:00,293.71,293.71,292.75,293.05,8500.0,292.9198,292.9198,291.9624,292.2616,8500.0
2013-09-25 13:40:00,293.23,293.33,292.7,292.96,4900.0,292.4411,292.5409,291.9126,292.1719,4900.0
2013-09-25 13:50:00,292.93,293.44,292.58,293.09,11600.0,292.1419,292.6506,291.7929,292.3015,11600.0
2013-09-25 14:00:00,293.1,293.69,292.77,293.14,11000.0,292.3115,292.8999,291.9824,292.3514,11000.0
2013-09-25 14:10:00,293.05,294.18,292.93,293.48,8800.0,292.2616,293.3886,292.1419,292.6905,8800.0
2013-09-25 14:20:00,293.53,294.27,293.49,293.61,17900.0,292.7403,293.4783,292.7004,292.8201,17900.0
2013-09-25 14:30:00,293.25,293.7,292.93,293.7,4000.0,292.4611,292.9099,292.1419,292.9099,4000.0
2013-09-25 14:40:00,293.45,293.92,293.04,293.43,6300.0,292.6605,293.1293,292.2516,292.6406,6300.0
2013-09-25 14:50:00,293.4,293.71,292.73,292.73,6600.0,292.6107,292.9198,291.9425,291.9425,6600.0
2013-09-25 15:00:00,292.95,293.86,292.85,293.63,4000.0,292.1619,293.0694,292.0622,292.8401,4000.0
2013-09-25 15:10:00,293.75,294.07,293.07,293.46,12400.0,292.9597,293.2789,292.2816,292.6705,12400.0
2013-09-25 15:20:00,293.46,293.63,291.6,292.26,24300.0,292.6705,292.8401,290.8155,291.4737,24300.0
2013-09-25 15:30:00,292.41,293.3,292.2,293.25,12700.0,291.6233,292.5109,291.4139,292.4611,12700.0
2013-09-25 15:40:00,293.14,293.29,292.47,292.73,13700.0,292.3514,292.501,291.6832,291.9425,13700.0
2013-09-25 15:50:00,292.6,292.99,292.14,292.3,35000.0,291.8128,292.2018,291.3541,291.5136,35000.0
2013-09-26 09:30:00,295.24,299.88,294.08,299.21,38300.0,294.4457,299.0732,293.2888,298.405,38300.0
2013-09-26 09:40:00,299.5,304.5,298.23,304.26,51700.0,298.6943,303.6808,297.4277,303.4415,51700.0
2013-09-26 09:50:00,304.2,304.7,303.15,303.69,22100.0,303.3816,303.8803,302.3344,302.873,22100.0
2013-09-26 10:00:00,303.42,303.85,302.16,303.04,19400.0,302.6037,303.0326,301.3471,302.2247,19400.0
2013-09-26 10:10:00,303.03,305.0,302.44,304.73,31300.0,302.2148,304.1795,301.6264,303.9102,31300.0
2013-09-26 10:20:00,304.57,305.8,304.22,305.55,40400.0,303.7506,304.9773,303.4016,304.728,40400.0
2013-09-26 10:30:00,305.46,306.86,304.7,305.58,36400.0,304.6382,306.0345,303.8803,304.7579,36400.0
2013-09-26 10:40:00,305.82,306.51,304.73,305.04,21500.0,304.9973,305.6854,303.9102,304.2194,21500.0
2013-09-26 10:50:00,305.22,305.22,304.21,304.64,17200.0,304.3989,304.3989,303.3916,303.8204,17200.0
2013-09-26 11:00:00,304.73,304.88,303.43,304.61,21600.0,303.9102,304.0598,302.6137,303.7905,21600.0
2013-09-26 11:10:00,304.3,305.83,303.8,304.56,10900.0,303.4814,305.0072,302.9827,303.7407,10900.0
2013-09-26 11:20:00,304.3,306.98,303.96,306.86,17700.0,303.4814,306.1541,303.1423,306.0345,17700.0
2013-09-26 11:30:00,306.9,306.98,305.98,306.75,15500.0,306.0744,306.1541,305.1568,305.9248,15500.0
2013-09-26 11:40:00,306.73,307.94,306.61,307.65,21700.0,305.9048,307.1116,305.7851,306.8223,21700.0
2013-09-26 11:50:00,307.36,307.99,307.23,307.79,7600.0,306.5331,307.1614,306.4035,306.962,7600.0
2013-09-26 12:00:00,307.99,308.74,307.82,308.03,23300.0,307.1614,307.9094,306.9919,307.2013,23300.0
2013-09-26 12:10:00,308.15,308.39,307.81,308.27,15200.0,307.321,307.5603,306.9819,307.4407,15200.0
2013-09-26 12:20:00,308.35,309.32,308.27,308.3,21100.0,307.5205,308.4878,307.4407,307.4706,21100.0
2013-09-26 12:30:00,308.5,309.28,308.33,309.0,16200.0,307.6701,308.448,307.5005,308.1687,16200.0
2013-09-26 12:40:00,309.0,309.34,308.69,309.22,13800.0,308.1687,308.5078,307.8595,308.3881,13800.0
2013-09-26 12:50:00,309.31,310.26,309.31,309.86,18000.0,308.4779,309.4253,308.4779,309.0264,18000.0
2013-09-26 13:00:00,309.94,310.43,309.46,310.24,8500.0,309.1062,309.5949,308.6275,309.4054,8500.0
2013-09-26 13:10:00,310.16,310.3,309.68,310.01,8800.0,309.3256,309.4652,308.8469,309.176,8800.0
2013-09-26 13:20:00,309.98,310.13,309.09,309.35,8000.0,309.1461,309.2957,308.2585,308.5178,8000.0
2013-09-26 13:30:00,309.52,309.52,307.37,307.37,11800.0,308.6873,308.6873,306.5431,306.5431,11800.0
2013-09-26 13:40:00,307.54,308.0,306.84,307.18,30000.0,306.7126,307.1714,306.0145,306.3536,30000.0
2013-09-26 13:50:00,307.23,308.0,306.85,307.04,30800.0,306.4035,307.1714,306.0245,306.214,30800.0
2013-09-26 14:00:00,306.75,306.75,305.29,305.42,16700.0,305.9248,305.9248,304.4687,304.5983,16700.0
2013-09-26 14:10:00,305.77,306.3,304.58,305.95,18500.0,304.9474,305.476,303.7606,305.1269,18500.0
2013-09-26 14:20:00,305.9,305.94,305.2,305.36,8400.0,305.077,305.1169,304.3789,304.5385,8400.0
2013-09-26 14:30:00,305.46,305.46,304.6,304.78,9300.0,304.6382,304.6382,303.7805,303.9601,9300.0
2013-09-26 14:40:00,305.06,305.06,303.03,303.4,21200.0,304.2393,304.2393,302.2148,302.5838,21200.0
2013-09-26 14:50:00,303.4,304.26,303.25,304.23,7800.0,302.5838,303.4415,302.4342,303.4115,7800.0
2013-09-26 15:00:00,304.0,304.7,303.5,304.22,11500.0,303.1822,303.8803,302.6835,303.4016,11500.0
2013-09-26 15:10:00,304.34,304.7,303.72,304.01,11400.0,303.5212,303.8803,302.9029,303.1921,11400.0
2013-09-26 15:20:00,304.0,304.9,304.0,304.46,14300.0,303.1822,304.0797,303.1822,303.6409,14300.0
2013-09-26 15:30:00,304.54,305.21,304.05,304.84,14700.0,303.7207,304.3889,303.232,304.0199,14700.0
2013-09-26 15:40:00,304.59,305.2,304.52,304.88,24800.0,303.7706,304.3789,303.7008,304.0598,24800.0
2013-09-26 15:50:00,304.88,305.53,304.36,305.53,78800.0,304.0598,304.708,303.5412,304.708,78800.0
2013-09-27 09:30:00,301.92,304.33,301.71,301.71,26300.0,301.1078,303.5113,300.8983,300.8983,26300.0
2013-09-27 09:40:00,301.14,304.22,300.66,304.0,17700.0,300.3299,303.4016,299.8511,303.1822,17700.0
2013-09-27 09:50:00,303.81,305.34,303.3,305.03,33200.0,302.9927,304.5186,302.484,304.2094,33200.0
2013-09-27 10:00:00,304.5,307.24,304.4,306.65,29800.0,303.6808,306.4134,303.5811,305.825,29800.0
2013-09-27 10:10:00,307.09,308.13,306.23,307.38,28100.0,306.2638,307.301,305.4062,306.5531,28100.0
2013-09-27 10:20:00,307.5,307.51,306.57,306.57,48300.0,306.6727,306.6827,305.7452,305.7452,48300.0
2013-09-27 10:30:00,306.56,308.3,306.52,307.3,14400.0,305.7353,307.4706,305.6954,306.4733,14400.0
2013-09-27 10:40:00,307.13,309.91,307.12,309.06,27800.0,306.3037,309.0763,306.2938,308.2285,27800.0
2013-09-27 10:50:00,309.02,309.02,307.12,307.65,6300.0,308.1887,308.1887,306.2938,306.8223,6300.0
2013-09-27 11:00:00,307.79,308.94,307.35,308.03,10500.0,306.962,308.1089,306.5231,307.2013,10500.0
2013-09-27 11:10:00,308.0,308.15,307.22,307.31,6900.0,307.1714,307.321,306.3935,306.4833,6900.0
2013-09-27 11:20:00,307.3,308.18,307.3,307.84,2600.0,306.4733,307.3509,306.4733,307.0118,2600.0
2013-09-27 11:30:00,308.04,308.15,307.06,307.7,4400.0,307.2113,307.321,306.2339,306.8722,4400.0
2013-09-27 11:40:00,307.62,307.62,306.63,306.63,6600.0,306.7924,306.7924,305.8051,305.8051,6600.0
2013-09-27 11:50:00,306.56,306.84,306.45,306.45,3500.0,305.7353,306.0145,305.6256,305.6256,3500.0
2013-09-27 12:00:00,306.69,307.06,306.11,306.12,2600.0,305.8649,306.2339,305.2865,305.2965,2600.0
2013-09-27 12:10:00,306.13,307.33,306.0,307.32,5600.0,305.3064,306.5032,305.1768,306.4932,5600.0
2013-09-27 12:20:00,307.31,307.5,306.21,306.33,4500.0,306.4833,306.6727,305.3862,305.5059,4500.0
2013-09-27 12:30:00,306.56,306.89,305.32,305.32,5900.0,305.7353,306.0644,304.4986,304.4986,5900.0
2013-09-27 12:40:00,305.7,305.82,305.19,305.71,3200.0,304.8776,304.9973,304.369,304.8876,3200.0
2013-09-27 12:50:00,305.76,305.84,305.37,305.78,2700.0,304.9374,305.0172,304.5485,304.9574,2700.0
2013-09-27 13:00:00,305.4,305.73,305.2,305.69,3300.0,304.5784,304.9075,304.3789,304.8676,3300.0
2013-09-27 13:10:00,305.52,305.91,305.33,305.33,4000.0,304.6981,305.087,304.5086,304.5086,4000.0
2013-09-27 13:20:00,305.15,305.15,304.45,304.54,5600.0,304.3291,304.3291,303.6309,303.7207,5600.0
2013-09-27 13:30:00,304.59,304.59,303.52,304.09,14600.0,303.7706,303.7706,302.7035,303.2719,14600.0
2013-09-27 13:40:00,304.1,304.86,304.1,304.64,4000.0,303.2819,304.0398,303.2819,303.8204,4000.0
2013-09-27 13:50:00,304.46,304.74,304.46,304.67,4700.0,303.6409,303.9202,303.6409,303.8504,4700.0
2013-09-27 14:00:00,304.63,305.49,304.63,304.63,7000.0,303.8105,304.6682,303.8105,303.8105,7000.0
2013-09-27 14:10:00,304.28,305.09,304.2,304.82,13200.0,303.4614,304.2692,303.3816,304.0,13200.0
2013-09-27 14:20:00,304.75,305.34,304.56,305.34,2500.0,303.9301,304.5186,303.7407,304.5186,2500.0
2013-09-27 14:30:00,305.2,305.24,304.47,304.66,6500.0,304.3789,304.4188,303.6509,303.8404,6500.0
2013-09-27 14:40:00,304.73,305.13,304.36,305.13,4100.0,303.9102,304.3091,303.5412,304.3091,4100.0
2013-09-27 14:50:00,304.95,305.16,304.44,304.44,3400.0,304.1296,304.339,303.621,303.621,3400.0
2013-09-27 15:00:00,304.52,305.05,304.08,304.79,6700.0,303.7008,304.2293,303.2619,303.97,6700.0
2013-09-27 15:10:00,304.97,305.13,304.26,304.4,13100.0,304.1495,304.3091,303.4415,303.5811,13100.0
2013-09-27 15:20:00,304.4,304.67,304.09,304.63,8200.0,303.5811,303.8504,303.2719,303.8105,8200.0
2013-09-27 15:30:00,304.28,305.13,304.01,304.59,6700.0,303.4614,304.3091,303.1921,303.7706,6700.0
2013-09-27 15:40:00,304.85,304.99,304.06,304.9,9700.0,304.0299,304.1695,303.242,304.0797,9700.0
2013-09-27 15:50:00,304.96,306.22,304.89,305.59,41700.0,304.1396,305.3962,304.0698,304.7679,41700.0
2013-09-30 09:30:00,304.59,310.5,301.97,309.34,80700.0,303.7706,309.6647,301.1576,308.5078,80700.0
2013-09-30 09:40:00,309.42,315.4,309.42,312.07,73700.0,308.5876,314.5515,308.5876,311.2304,73700.0
2013-09-30 09:50:00,312.67,317.15,312.24,315.32,71900.0,311.8288,316.2968,311.4,314.4717,71900.0
2013-09-30 10:00:00,315.79,317.5,315.79,317.5,41900.0,314.9404,316.6458,314.9404,316.6458,41900.0
2013-09-30 10:10:00,317.45,319.24,317.01,318.8,84800.0,316.596,318.3812,316.1572,317.9423,84800.0
2013-09-30 10:20:00,318.77,319.83,317.55,318.1,33300.0,317.9124,318.9696,316.6957,317.2442,33300.0
2013-09-30 10:30:00,318.17,318.62,315.6,317.3,17900.0,317.314,317.7628,314.751,316.4464,17900.0
2013-09-30 10:40:00,317.1,318.46,316.07,316.07,17600.0,316.2469,317.6033,315.2197,315.2197,17600.0
2013-09-30 10:50:00,316.34,317.59,316.22,317.45,9400.0,315.489,316.7356,315.3693,316.596,9400.0
2013-09-30 11:00:00,317.16,318.99,316.67,318.03,12300.0,316.3068,318.1318,315.8181,317.1744,12300.0
2013-09-30 11:10:00,318.01,318.02,315.76,316.33,13600.0,317.1545,317.1644,314.9105,315.479,13600.0
2013-09-30 11:20:00,316.33,316.72,314.5,315.03,21900.0,315.479,315.8679,313.6539,314.1825,21900.0
2013-09-30 11:30:00,314.78,315.74,313.93,314.27,18100.0,313.9332,314.8906,313.0854,313.4245,18100.0
2013-09-30 11:40:00,314.24,315.11,313.65,314.25,14400.0,313.3946,314.2623,312.8062,313.4046,14400.0
2013-09-30 11:50:00,314.31,315.29,313.08,315.07,11500.0,313.4644,314.4418,312.2377,314.2224,11500.0
2013-09-30 12:00:00,314.78,315.06,314.01,314.01,5600.0,313.9332,314.2124,313.1652,313.1652,5600.0
2013-09-30 12:10:00,313.84,314.23,313.57,313.63,18800.0,312.9957,313.3846,312.7264,312.7863,18800.0
2013-09-30 12:20:00,313.65,313.65,312.89,313.1,8100.0,312.8062,312.8062,312.0482,312.2577,8100.0
2013-09-30 12:30:00,313.08,313.46,312.03,312.96,10800.0,312.2377,312.6167,311.1906,312.1181,10800.0
2013-09-30 12:40:00,312.96,313.86,312.76,313.41,13000.0,312.1181,313.0156,311.9186,312.5668,13000.0
2013-09-30 12:50:00,313.21,313.21,312.11,312.29,14600.0,312.3674,312.3674,311.2703,311.4499,14600.0
2013-09-30 13:00:00,312.18,313.94,312.18,313.64,20000.0,311.3402,313.0954,311.3402,312.7962,20000.0
2013-09-30 13:10:00,313.64,315.17,313.32,314.94,26100.0,312.7962,314.3221,312.4771,314.0927,26100.0
2013-09-30 13:20:00,315.33,315.34,313.46,314.09,11600.0,314.4817,314.4917,312.6167,313.245,11600.0
2013-09-30 13:30:00,314.13,314.61,313.5,313.9,13600.0,313.2849,313.7636,312.6566,313.0555,13600.0
2013-09-30 13:40:00,313.71,314.77,313.36,314.55,5400.0,312.866,313.9232,312.517,313.7038,5400.0
2013-09-30 13:50:00,314.69,314.69,312.48,313.21,11000.0,313.8434,313.8434,311.6393,312.3674,11000.0
2013-09-30 14:00:00,313.0,313.2,312.21,313.12,7200.0,312.1579,312.3574,311.3701,312.2776,7200.0
2013-09-30 14:10:00,313.04,313.6,312.45,312.77,9400.0,312.1978,312.7563,311.6094,311.9286,9400.0
2013-09-30 14:20:00,312.68,313.38,312.45,313.19,4800.0,311.8388,312.5369,311.6094,312.3474,4800.0
2013-09-30 14:30:00,313.18,314.15,312.95,313.08,9900.0,312.3375,313.3049,312.1081,312.2377,9900.0
2013-09-30 14:40:00,313.51,314.27,312.27,314.14,9300.0,312.6666,313.4245,311.4299,313.2949,9300.0
2013-09-30 14:50:00,314.15,314.55,312.73,313.05,10200.0,313.3049,313.7038,311.8887,312.2078,10200.0
2013-09-30 15:00:00,312.66,313.32,312.29,312.55,8500.0,311.8189,312.4771,311.4499,311.7092,8500.0
2013-09-30 15:10:00,312.74,312.8,311.26,312.1,22000.0,311.8986,311.9585,310.4226,311.2604,22000.0
2013-09-30 15:20:00,312.0,312.62,311.75,312.28,17300.0,311.1606,311.779,310.9113,311.4399,17300.0
2013-09-30 15:30:00,312.1,312.49,311.4,312.02,22500.0,311.2604,311.6493,310.5623,311.1806,22500.0
2013-09-30 15:40:00,311.96,312.57,311.5,311.62,17800.0,311.1207,311.7291,310.662,310.7817,17800.0
2013-09-30 15:50:00,311.72,313.45,311.53,312.87,64400.0,310.8814,312.6067,310.6919,312.0283,64400.0
2013-10-01 09:30:00,314.51,319.5,314.51,316.29,73400.0,313.6639,318.6405,313.6639,315.4391,73400.0
2013-10-01 09:40:00,315.1,316.22,311.21,312.0,34800.0,314.2523,315.3693,310.3728,311.1606,34800.0
2013-10-01 09:50:00,312.0,312.65,310.76,310.76,29400.0,311.1606,311.8089,309.924,309.924,29400.0
2013-10-01 10:00:00,311.37,311.48,310.11,310.43,56300.0,310.5323,310.642,309.2757,309.5949,56300.0
2013-10-01 10:10:00,310.25,310.27,307.65,310.03,38800.0,309.4153,309.4353,306.8223,309.1959,38800.0
2013-10-01 10:20:00,310.09,311.48,309.5,311.0,18900.0,309.2558,310.642,308.6674,310.1633,18900.0
2013-10-01 10:30:00,311.29,314.43,311.29,313.11,23300.0,310.4525,313.5841,310.4525,312.2677,23300.0
2013-10-01 10:40:00,313.4,314.4,313.0,314.1,19000.0,312.5569,313.5542,312.1579,313.255,19000.0
2013-10-01 10:50:00,313.77,315.54,313.24,315.17,21700.0,312.9259,314.6911,312.3973,314.3221,21700.0
2013-10-01 11:00:00,314.98,314.98,313.98,313.98,6600.0,314.1326,314.1326,313.1353,313.1353,6600.0
2013-10-01 11:10:00,313.83,314.63,313.41,313.41,6300.0,312.9857,313.7836,312.5668,312.5668,6300.0
2013-10-01 11:20:00,313.55,316.77,313.55,314.0,38300.0,312.7065,315.9178,312.7065,313.1553,38300.0
2013-10-01 11:30:00,314.2,315.25,313.98,315.06,9900.0,313.3547,314.4019,313.1353,314.2124,9900.0
2013-10-01 11:40:00,314.91,315.74,314.47,315.59,10100.0,314.0628,314.8906,313.624,314.741,10100.0
2013-10-01 11:50:00,315.77,317.78,315.53,317.78,9600.0,314.9205,316.9251,314.6811,316.9251,9600.0
2013-10-01 12:00:00,317.51,317.51,316.37,316.45,4500.0,316.6558,316.6558,315.5189,315.5987,4500.0
2013-10-01 12:10:00,316.22,317.12,316.17,317.1,25100.0,315.3693,316.2669,315.3194,316.2469,25100.0
2013-10-01 12:20:00,316.45,317.99,316.25,317.95,12300.0,315.5987,317.1345,315.3992,317.0946,12300.0
2013-10-01 12:30:00,317.77,317.95,316.65,316.65,6700.0,316.9151,317.0946,315.7981,315.7981,6700.0
2013-10-01 12:40:00,316.78,317.31,316.78,317.25,4000.0,315.9278,316.4564,315.9278,316.3965,4000.0
2013-10-01 12:50:00,317.47,317.47,316.34,317.4,4100.0,316.6159,316.6159,315.489,316.5461,4100.0
2013-10-01 13:00:00,317.24,317.7,316.71,317.05,6100.0,316.3865,316.8453,315.858,316.1971,6100.0
2013-10-01 13:10:00,317.07,317.18,316.06,316.18,3100.0,316.217,316.3267,315.2097,315.3294,3100.0
2013-10-01 13:20:00,316.06,316.23,315.08,315.08,6500.0,315.2097,315.3793,314.2324,314.2324,6500.0
2013-10-01 13:30:00,315.51,315.97,314.87,315.36,6300.0,314.6612,315.12,314.0229,314.5116,6300.0
2013-10-01 13:40:00,315.46,315.76,314.84,315.12,2000.0,314.6113,314.9105,313.993,314.2722,2000.0
2013-10-01 13:50:00,314.77,315.95,314.53,315.7,8800.0,313.9232,315.1,313.6838,314.8507,8800.0
2013-10-01 14:00:00,315.72,315.72,314.26,314.56,7400.0,314.8706,314.8706,313.4146,313.7137,7400.0
2013-10-01 14:10:00,314.55,314.89,313.49,313.69,11500.0,313.7038,314.0429,312.6466,312.8461,11500.0
2013-10-01 14:20:00,313.9,314.0,313.02,313.71,12500.0,313.0555,313.1553,312.1779,312.866,12500.0
2013-10-01 14:30:00,313.77,314.06,313.21,313.55,10000.0,312.9259,313.2151,312.3674,312.7065,10000.0
2013-10-01 14:40:00,313.62,314.11,313.35,314.11,10700.0,312.7763,313.265,312.507,313.265,10700.0
2013-10-01 14:50:00,313.89,314.56,313.88,314.01,4800.0,313.0456,313.7137,313.0356,313.1652,4800.0
2013-10-01 15:00:00,313.84,314.11,313.15,313.15,4900.0,312.9957,313.265,312.3075,312.3075,4900.0
2013-10-01 15:10:00,313.25,313.67,313.0,313.41,9400.0,312.4073,312.8261,312.1579,312.5668,9400.0
2013-10-01 15:20:00,313.4,313.54,312.73,313.0,10700.0,312.5569,312.6965,311.8887,312.1579,10700.0
2013-10-01 15:30:00,313.05,314.72,313.05,314.47,10400.0,312.2078,313.8733,312.2078,313.624,10400.0
2013-10-01 15:40:00,314.57,314.8,313.81,314.76,10600.0,313.7237,313.9531,312.9658,313.9132,10600.0
2013-10-01 15:50:00,314.75,317.34,314.26,316.71,42200.0,313.9032,316.4863,313.4146,315.858,42200.0
2013-10-02 09:30:00,313.61,318.33,313.53,317.0,34300.0,312.7663,317.4736,312.6865,316.1472,34300.0
2013-10-02 09:40:00,316.87,317.69,315.0,317.26,14000.0,316.0175,316.8353,314.1526,316.4065,14000.0
2013-10-02 09:50:00,316.55,318.25,316.3,318.25,17300.0,315.6984,317.3938,315.4491,317.3938,17300.0
2013-10-02 10:00:00,317.79,318.48,314.41,314.7,30700.0,316.9351,317.6232,313.5642,313.8534,30700.0
2013-10-02 10:10:00,314.75,315.72,313.7,315.61,13200.0,313.9032,314.8706,312.8561,314.7609,13200.0
2013-10-02 10:20:00,315.36,315.87,314.17,314.95,12000.0,314.5116,315.0202,313.3248,314.1027,12000.0
2013-10-02 10:30:00,314.96,314.96,313.5,313.88,12600.0,314.1127,314.1127,312.6566,313.0356,12600.0
2013-10-02 10:40:00,313.93,314.5,313.04,313.74,20200.0,313.0854,313.6539,312.1978,312.896,20200.0
2013-10-02 10:50:00,313.69,314.8,313.45,313.97,12600.0,312.8461,313.9531,312.6067,313.1253,12600.0
2013-10-02 11:00:00,314.12,314.62,313.72,314.22,24200.0,313.2749,313.7736,312.876,313.3747,24200.0
2013-10-02 11:10:00,314.26,314.84,313.69,314.8,7000.0,313.4146,313.993,312.8461,313.9531,7000.0
2013-10-02 11:20:00,314.41,314.41,313.54,314.33,4900.0,313.5642,313.5642,312.6965,313.4844,4900.0
2013-10-02 11:30:00,314.28,314.62,313.65,313.65,4300.0,313.4345,313.7736,312.8062,312.8062,4300.0
2013-10-02 11:40:00,313.61,314.28,312.84,313.9,10200.0,312.7663,313.4345,311.9984,313.0555,10200.0
2013-10-02 11:50:00,314.04,314.19,313.25,313.49,3400.0,313.1951,313.3447,312.4073,312.6466,3400.0
2013-10-02 12:00:00,313.21,314.0,313.21,313.8,4300.0,312.3674,313.1553,312.3674,312.9558,4300.0
2013-10-02 12:10:00,313.71,313.71,313.0,313.0,7500.0,312.866,312.866,312.1579,312.1579,7500.0
2013-10-02 12:20:00,312.86,313.38,312.24,313.38,9200.0,312.0183,312.5369,311.4,312.5369,9200.0
2013-10-02 12:30:00,313.38,313.49,312.92,313.13,3700.0,312.5369,312.6466,312.0782,312.2876,3700.0
2013-10-02 12:40:00,312.97,314.01,312.77,313.24,15400.0,312.128,313.1652,311.9286,312.3973,15400.0
2013-10-02 12:50:00,313.21,313.25,313.06,313.23,2200.0,312.3674,312.4073,312.2178,312.3873,2200.0
2013-10-02 13:00:00,313.21,313.38,313.0,313.27,4100.0,312.3674,312.5369,312.1579,312.4272,4100.0
2013-10-02 13:10:00,313.29,313.3,312.87,313.29,6100.0,312.4472,312.4571,312.0283,312.4472,6100.0
2013-10-02 13:20:00,313.3,314.15,313.06,314.1,14000.0,312.4571,313.3049,312.2178,313.255,14000.0
2013-10-02 13:30:00,314.25,314.44,313.49,314.44,4800.0,313.4046,313.5941,312.6466,313.5941,4800.0
2013-10-02 13:40:00,314.16,314.6,313.75,314.6,4300.0,313.3148,313.7536,312.9059,313.7536,4300.0
2013-10-02 13:50:00,314.22,314.46,313.55,313.75,9800.0,313.3747,313.614,312.7065,312.9059,9800.0
2013-10-02 14:00:00,313.87,313.94,313.23,313.5,19500.0,313.0256,313.0954,312.3873,312.6566,19500.0
2013-10-02 14:10:00,313.44,313.65,312.64,313.13,12900.0,312.5968,312.8062,311.7989,312.2876,12900.0
2013-10-02 14:20:00,313.37,313.52,312.81,313.03,17800.0,312.527,312.6765,311.9685,312.1879,17800.0
2013-10-02 14:30:00,312.87,313.56,312.63,312.73,10600.0,312.0283,312.7164,311.7889,311.8887,10600.0
2013-10-02 14:40:00,312.57,313.23,312.34,313.23,6500.0,311.7291,312.3873,311.4997,312.3873,6500.0
2013-10-02 14:50:00,312.84,313.24,312.26,313.24,7800.0,311.9984,312.3973,311.4199,312.3973,7800.0
2013-10-02 15:00:00,313.05,313.13,312.27,312.52,5300.0,312.2078,312.2876,311.4299,311.6792,5300.0
2013-10-02 15:10:00,312.58,313.3,312.02,312.31,8300.0,311.7391,312.4571,311.1806,311.4698,8300.0
2013-10-02 15:20:00,312.5,312.54,312.0,312.41,8600.0,311.6593,311.6992,311.1606,311.5695,8600.0
2013-10-02 15:30:00,312.77,313.21,312.3,312.57,15700.0,311.9286,312.3674,311.4598,311.7291,15700.0
2013-10-02 15:40:00,312.73,312.86,312.15,312.56,14600.0,311.8887,312.0183,311.3102,311.7191,14600.0
2013-10-02 15:50:00,312.24,313.79,312.2,313.66,41700.0,311.4,312.9458,311.3601,312.8162,41700.0
2013-10-03 09:30:00,312.92,314.99,312.92,313.03,9800.0,312.0782,314.1426,312.0782,312.1879,9800.0
2013-10-03 09:40:00,312.18,313.25,312.01,312.02,4600.0,311.3402,312.4073,311.1706,311.1806,4600.0
2013-10-03 09:50:00,312.02,312.15,310.5,310.51,7200.0,311.1806,311.3102,309.6647,309.6746,7200.0
2013-10-03 10:00:00,310.56,310.91,308.71,309.76,28000.0,309.7245,310.0736,307.8795,308.9267,28000.0
2013-10-03 10:10:00,309.76,309.76,307.44,309.25,40600.0,308.9267,308.9267,306.6129,308.418,40600.0
2013-10-03 10:20:00,309.18,309.25,305.76,307.25,21100.0,308.3482,308.418,304.9374,306.4234,21100.0
2013-10-03 10:30:00,307.6,307.64,305.22,305.85,17300.0,306.7725,306.8124,304.3989,305.0272,17300.0
2013-10-03 10:40:00,305.66,305.66,304.04,304.88,22700.0,304.8377,304.8377,303.2221,304.0598,22700.0
2013-10-03 10:50:00,304.77,306.79,304.09,305.27,23600.0,303.9501,305.9647,303.2719,304.4487,23600.0
2013-10-03 11:00:00,305.63,306.24,304.45,305.97,18700.0,304.8078,305.4161,303.6309,305.1469,18700.0
2013-10-03 11:10:00,305.6,306.09,304.89,305.44,9600.0,304.7779,305.2665,304.0698,304.6183,9600.0
2013-10-03 11:20:00,305.5,306.17,304.15,304.8,7900.0,304.6781,305.3463,303.3318,303.98,7900.0
2013-10-03 11:30:00,304.19,306.2,304.06,304.5,20200.0,303.3716,305.3762,303.242,303.6808,20200.0
2013-10-03 11:40:00,304.9,304.9,301.44,302.12,21700.0,304.0797,304.0797,300.629,301.3072,21700.0
2013-10-03 11:50:00,302.3,303.46,300.18,301.51,37000.0,301.4867,302.6436,299.3724,300.6989,37000.0
2013-10-03 12:00:00,301.49,303.0,300.5,303.0,19100.0,300.6789,302.1848,299.6916,302.1848,19100.0
2013-10-03 12:10:00,303.16,304.19,301.01,301.54,32200.0,302.3444,303.3716,300.2002,300.7288,32200.0
2013-10-03 12:20:00,301.34,303.3,300.85,303.08,26200.0,300.5293,302.484,300.0406,302.2646,26200.0
2013-10-03 12:30:00,303.63,304.37,302.9,303.4,40500.0,302.8132,303.5512,302.0851,302.5838,40500.0
2013-10-03 12:40:00,303.7,305.26,302.9,304.78,32300.0,302.883,304.4388,302.0851,303.9601,32300.0
2013-10-03 12:50:00,304.54,305.0,303.0,304.58,32100.0,303.7207,304.1795,302.1848,303.7606,32100.0
2013-10-03 13:00:00,304.6,304.78,303.91,304.03,7700.0,303.7805,303.9601,303.0924,303.2121,7700.0
2013-10-03 13:10:00,304.36,304.36,303.31,304.34,8100.0,303.5412,303.5412,302.494,303.5212,8100.0
2013-10-03 13:20:00,304.3,305.87,304.0,305.39,15500.0,303.4814,305.0471,303.1822,304.5684,15500.0
2013-10-03 13:30:00,305.53,307.33,305.48,306.32,31200.0,304.708,306.5032,304.6582,305.4959,31200.0
2013-10-03 13:40:00,306.46,307.43,306.34,307.26,20500.0,305.6355,306.6029,305.5159,306.4334,20500.0
2013-10-03 13:50:00,307.14,307.21,305.0,306.6,14000.0,306.3137,306.3835,304.1795,305.7752,14000.0
2013-10-03 14:00:00,306.32,306.39,304.7,304.7,11800.0,305.4959,305.5657,303.8803,303.8803,11800.0
2013-10-03 14:10:00,304.88,305.71,304.57,304.8,8200.0,304.0598,304.8876,303.7506,303.98,8200.0
2013-10-03 14:20:00,304.78,304.83,302.9,304.72,23300.0,303.9601,304.0099,302.0851,303.9002,23300.0
2013-10-03 14:30:00,304.89,305.11,304.04,304.33,21500.0,304.0698,304.2892,303.2221,303.5113,21500.0
2013-10-03 14:40:00,304.55,305.0,304.1,304.48,23100.0,303.7307,304.1795,303.2819,303.6609,23100.0
2013-10-03 14:50:00,304.49,305.9,304.49,305.39,10600.0,303.6708,305.077,303.6708,304.5684,10600.0
2013-10-03 15:00:00,305.18,305.8,304.89,305.12,8500.0,304.359,304.9773,304.0698,304.2991,8500.0
2013-10-03 15:10:00,305.06,305.28,303.96,304.61,7600.0,304.2393,304.4587,303.1423,303.7905,7600.0
2013-10-03 15:20:00,304.35,305.14,303.76,304.75,11100.0,303.5312,304.3191,302.9428,303.9301,11100.0
2013-10-03 15:30:00,304.5,305.45,304.15,304.91,13900.0,303.6808,304.6283,303.3318,304.0897,13900.0
2013-10-03 15:40:00,304.8,305.64,304.62,304.79,14700.0,303.98,304.8177,303.8005,303.97,14700.0
2013-10-03 15:50:00,304.79,305.17,303.42,303.57,63800.0,303.97,304.349,302.6037,302.7533,63800.0
2013-10-04 09:30:00,303.5,309.35,303.5,307.02,41400.0,302.6835,308.5178,302.6835,306.194,41400.0
2013-10-04 09:40:00,307.53,309.67,306.67,309.66,23900.0,306.7027,308.8369,305.845,308.8269,23900.0
2013-10-04 09:50:00,309.49,310.76,308.31,308.31,19900.0,308.6574,309.924,307.4806,307.4806,19900.0
2013-10-04 10:00:00,308.7,310.28,308.38,309.35,12100.0,307.8695,309.4453,307.5504,308.5178,12100.0
2013-10-04 10:10:00,309.63,309.97,308.31,308.5,37600.0,308.797,309.1361,307.4806,307.6701,37600.0
2013-10-04 10:20:00,308.07,308.87,307.94,308.32,15200.0,307.2412,308.0391,307.1116,307.4905,15200.0
2013-10-04 10:30:00,309.06,310.31,308.81,309.07,11000.0,308.2285,309.4752,307.9792,308.2385,11000.0
2013-10-04 10:40:00,309.1,309.28,308.58,309.05,5700.0,308.2684,308.448,307.7498,308.2186,5700.0
2013-10-04 10:50:00,308.95,308.95,307.2,308.69,9300.0,308.1188,308.1188,306.3735,307.8595,9300.0
2013-10-04 11:00:00,308.87,308.87,306.95,307.0,12900.0,308.0391,308.0391,306.1242,306.1741,12900.0
2013-10-04 11:10:00,307.35,308.7,307.35,308.7,4400.0,306.5231,307.8695,306.5231,307.8695,4400.0
2013-10-04 11:20:00,308.56,308.9,307.96,308.68,2200.0,307.7299,308.069,307.1315,307.8496,2200.0
2013-10-04 11:30:00,308.84,308.97,308.0,308.2,2700.0,308.0091,308.1388,307.1714,307.3709,2700.0
2013-10-04 11:40:00,308.38,308.44,307.66,308.16,5300.0,307.5504,307.6102,306.8323,307.331,5300.0
2013-10-04 11:50:00,308.29,309.0,308.29,308.47,4600.0,307.4606,308.1687,307.4606,307.6401,4600.0
2013-10-04 12:00:00,308.97,309.1,308.11,308.93,4200.0,308.1388,308.2684,307.2811,308.0989,4200.0
2013-10-04 12:10:00,308.6,309.3,308.6,309.05,8100.0,307.7698,308.4679,307.7698,308.2186,8100.0
2013-10-04 12:20:00,309.06,309.3,308.92,309.06,5000.0,308.2285,308.4679,308.0889,308.2285,5000.0
2013-10-04 12:30:00,309.09,309.09,308.18,308.72,7200.0,308.2585,308.2585,307.3509,307.8895,7200.0
2013-10-04 12:40:00,308.64,309.15,307.71,308.4,5800.0,307.8097,308.3183,306.8822,307.5703,5800.0
2013-10-04 12:50:00,308.24,308.4,307.13,307.8,6000.0,307.4108,307.5703,306.3037,306.9719,6000.0
2013-10-04 13:00:00,308.12,308.3,307.61,307.61,4800.0,307.2911,307.4706,306.7824,306.7824,4800.0
2013-10-04 13:10:00,307.62,308.24,307.5,307.84,3500.0,306.7924,307.4108,306.6727,307.0118,3500.0
2013-10-04 13:20:00,307.79,308.09,307.3,307.64,7000.0,306.962,307.2612,306.4733,306.8124,7000.0
2013-10-04 13:30:00,308.09,308.2,307.69,308.15,2300.0,307.2612,307.3709,306.8622,307.321,2300.0
2013-10-04 13:40:00,308.05,308.42,307.53,307.83,7200.0,307.2213,307.5903,306.7027,307.0019,7200.0
2013-10-04 13:50:00,307.96,308.25,307.57,307.78,6300.0,307.1315,307.4207,306.7426,306.952,6300.0
2013-10-04 14:00:00,307.96,308.56,307.81,308.31,17600.0,307.1315,307.7299,306.9819,307.4806,17600.0
2013-10-04 14:10:00,308.09,309.08,308.09,309.08,4600.0,307.2612,308.2485,307.2612,308.2485,4600.0
2013-10-04 14:20:00,309.0,309.28,308.3,309.28,11900.0,308.1687,308.448,307.4706,308.448,11900.0
2013-10-04 14:30:00,309.04,309.99,309.0,309.99,20600.0,308.2086,309.156,308.1687,309.156,20600.0
2013-10-04 14:40:00,309.72,309.99,308.88,309.4,8100.0,308.8868,309.156,308.049,308.5676,8100.0
2013-10-04 14:50:00,309.71,309.97,309.15,309.15,3900.0,308.8768,309.1361,308.3183,308.3183,3900.0
2013-10-04 15:00:00,309.55,309.77,309.1,309.47,6600.0,308.7172,308.9366,308.2684,308.6374,6600.0
2013-10-04 15:10:00,309.62,309.82,308.26,308.9,17000.0,308.787,308.9865,307.4307,308.069,17000.0
2013-10-04 15:20:00,308.85,308.87,307.73,308.22,13100.0,308.0191,308.0391,306.9021,307.3908,13100.0
2013-10-04 15:30:00,308.22,308.61,307.7,307.84,16200.0,307.3908,307.7798,306.8722,307.0118,16200.0
2013-10-04 15:40:00,308.04,308.51,307.74,308.23,13600.0,307.2113,307.68,306.9121,307.4008,13600.0
2013-10-04 15:50:00,308.51,309.05,308.02,308.28,41300.0,307.68,308.2186,307.1913,307.4506,41300.0
2013-10-07 09:30:00,303.93,307.99,302.76,303.13,23900.0,303.1123,307.1614,301.9455,302.3145,23900.0
2013-10-07 09:40:00,303.0,305.92,303.0,305.85,10600.0,302.1848,305.097,302.1848,305.0272,10600.0
2013-10-07 09:50:00,305.79,305.79,304.0,304.39,12400.0,304.9673,304.9673,303.1822,303.5711,12400.0
2013-10-07 10:00:00,304.0,305.13,302.51,305.0,40700.0,303.1822,304.3091,301.6962,304.1795,40700.0
2013-10-07 10:10:00,305.6,305.6,304.01,304.5,5800.0,304.7779,304.7779,303.1921,303.6808,5800.0
2013-10-07 10:20:00,304.74,305.0,304.05,304.25,5400.0,303.9202,304.1795,303.232,303.4315,5400.0
2013-10-07 10:30:00,304.24,305.0,303.9,304.18,7400.0,303.4215,304.1795,303.0824,303.3617,7400.0
2013-10-07 10:40:00,304.19,304.19,302.7,302.86,8500.0,303.3716,303.3716,301.8857,302.0452,8500.0
2013-10-07 10:50:00,303.05,303.54,302.7,302.98,3000.0,302.2347,302.7234,301.8857,302.1649,3000.0
2013-10-07 11:00:00,302.68,302.94,301.5,301.98,15300.0,301.8657,302.125,300.6889,301.1676,15300.0
2013-10-07 11:10:00,301.88,302.28,300.38,301.17,8500.0,301.0679,301.4668,299.5719,300.3598,8500.0
2013-10-07 11:20:00,301.12,301.68,300.65,301.13,10500.0,300.3099,300.8684,299.8412,300.3199,10500.0
2013-10-07 11:30:00,300.88,301.39,300.7,301.12,9800.0,300.0706,300.5792,299.891,300.3099,9800.0
2013-10-07 11:40:00,301.15,301.26,300.41,300.71,11900.0,300.3398,300.4495,299.6018,299.901,11900.0
2013-10-07 11:50:00,300.72,300.92,298.96,299.11,25300.0,299.911,300.1104,298.1557,298.3053,25300.0
2013-10-07 12:00:00,299.01,299.16,298.03,298.87,16000.0,298.2056,298.3552,297.2282,298.066,16000.0
2013-10-07 12:10:00,298.88,298.94,297.35,298.52,10000.0,298.0759,298.1358,296.55,297.7169,10000.0
2013-10-07 12:20:00,298.76,298.87,297.75,297.75,10200.0,297.9563,298.066,296.949,296.949,10200.0
2013-10-07 12:30:00,297.72,298.38,297.01,297.09,10900.0,296.9191,297.5773,296.211,296.2907,10900.0
2013-10-07 12:40:00,297.05,297.57,296.26,296.39,21000.0,296.2509,296.7695,295.463,295.5926,21000.0
2013-10-07 12:50:00,296.56,297.72,296.19,296.39,15500.0,295.7622,296.9191,295.3932,295.5926,15500.0
2013-10-07 13:00:00,296.5,298.32,296.5,298.32,13200.0,295.7023,297.5174,295.7023,297.5174,13200.0
2013-10-07 13:10:00,298.23,299.69,297.82,299.15,9500.0,297.4277,298.8838,297.0188,298.3452,9500.0
2013-10-07 13:20:00,299.4,299.68,298.9,298.91,4700.0,298.5945,298.8738,298.0959,298.1059,4700.0
2013-10-07 13:30:00,299.17,300.67,299.15,299.48,8500.0,298.3652,299.8611,298.3452,298.6743,8500.0
2013-10-07 13:40:00,299.51,300.0,299.33,300.0,5500.0,298.7042,299.1929,298.5247,299.1929,5500.0
2013-10-07 13:50:00,299.94,301.53,299.92,301.35,9100.0,299.1331,300.7188,299.1131,300.5393,9100.0
2013-10-07 14:00:00,301.35,301.57,300.44,300.97,6900.0,300.5393,300.7587,299.6317,300.1603,6900.0
2013-10-07 14:10:00,301.26,301.8,301.03,301.8,5100.0,300.4495,300.9881,300.2201,300.9881,5100.0
2013-10-07 14:20:00,301.71,301.72,300.85,301.27,5400.0,300.8983,300.9083,300.0406,300.4595,5400.0
2013-10-07 14:30:00,301.55,301.75,300.74,301.75,6600.0,300.7387,300.9382,299.9309,300.9382,6600.0
2013-10-07 14:40:00,301.47,301.62,300.12,301.25,7200.0,300.659,300.8086,299.3126,300.4396,7200.0
2013-10-07 14:50:00,301.09,301.71,300.77,301.67,3500.0,300.28,300.8983,299.9608,300.8584,3500.0
2013-10-07 15:00:00,301.37,301.55,300.7,301.02,18600.0,300.5592,300.7387,299.891,300.2102,18600.0
2013-10-07 15:10:00,301.16,301.2,300.55,301.07,16100.0,300.3498,300.3897,299.7414,300.26,16100.0
2013-10-07 15:20:00,300.84,300.84,299.3,299.38,10100.0,300.0307,300.0307,298.4948,298.5746,10100.0
2013-10-07 15:30:00,299.46,299.89,298.82,299.2,15600.0,298.6544,299.0832,298.0161,298.3951,15600.0
2013-10-07 15:40:00,299.42,299.61,298.26,298.93,14700.0,298.6145,298.804,297.4576,298.1258,14700.0
2013-10-07 15:50:00,299.01,299.5,298.56,298.95,42600.0,298.2056,298.6943,297.7568,298.1457,42600.0
2013-10-08 09:30:00,298.15,298.82,295.96,296.69,34400.0,297.3479,298.0161,295.1638,295.8918,34400.0
2013-10-08 09:40:00,297.22,297.91,296.02,297.13,9600.0,296.4204,297.1085,295.2236,296.3306,9600.0
2013-10-08 09:50:00,296.52,297.58,295.01,296.6,17300.0,295.7223,296.7794,294.2163,295.8021,17300.0
2013-10-08 10:00:00,296.14,296.33,293.01,293.34,22300.0,295.3433,295.5328,292.2217,292.5508,22300.0
2013-10-08 10:10:00,293.44,295.91,293.2,295.62,25700.0,292.6506,295.1139,292.4112,294.8247,25700.0
2013-10-08 10:20:00,295.54,296.1,293.95,293.95,65900.0,294.7449,295.3034,293.1592,293.1592,65900.0
2013-10-08 10:30:00,293.96,294.16,291.6,291.6,45100.0,293.1692,293.3686,290.8155,290.8155,45100.0
2013-10-08 10:40:00,291.99,291.99,288.97,289.22,27400.0,291.2045,291.2045,288.1926,288.4419,27400.0
2013-10-08 10:50:00,289.22,289.42,288.06,289.06,25700.0,288.4419,288.6414,287.285,288.2824,25700.0
2013-10-08 11:00:00,288.87,288.93,286.82,288.29,34400.0,288.0929,288.1527,286.0484,287.5144,34400.0
2013-10-08 11:10:00,288.2,289.72,287.85,288.68,12400.0,287.4247,288.9406,287.0756,287.9034,12400.0
2013-10-08 11:20:00,288.88,289.73,288.72,289.21,9100.0,288.1028,288.9505,287.9433,288.4319,9100.0
2013-10-08 11:30:00,288.94,289.13,286.93,286.95,12600.0,288.1627,288.3522,286.1581,286.178,12600.0
2013-10-08 11:40:00,286.98,287.84,285.89,285.89,15800.0,286.2079,287.0656,285.1209,285.1209,15800.0
2013-10-08 11:50:00,285.84,287.13,285.84,286.4,8600.0,285.071,286.3575,285.071,285.6295,8600.0
2013-10-08 12:00:00,286.04,286.86,285.83,285.96,7400.0,285.2705,286.0883,285.061,285.1907,7400.0
2013-10-08 12:10:00,285.96,286.67,285.09,285.51,19000.0,285.1907,285.8988,284.323,284.7419,19000.0
2013-10-08 12:20:00,285.21,285.87,284.35,285.38,20700.0,284.4427,285.1009,283.585,284.6123,20700.0
2013-10-08 12:30:00,285.4,285.41,284.31,284.84,21500.0,284.6322,284.6422,283.5451,284.0737,21500.0
2013-10-08 12:40:00,284.68,286.82,284.4,286.8,6600.0,283.9141,286.0484,283.6349,286.0284,6600.0
2013-10-08 12:50:00,286.5,287.04,285.42,286.92,8500.0,285.7292,286.2678,284.6521,286.1481,8500.0
2013-10-08 13:00:00,286.72,287.36,286.5,286.88,11700.0,285.9486,286.5869,285.7292,286.1082,11700.0
2013-10-08 13:10:00,286.99,289.02,286.85,288.67,19000.0,286.2179,288.2425,286.0783,287.8934,19000.0
2013-10-08 13:20:00,288.32,290.0,288.32,289.5,7800.0,287.5443,289.2198,287.5443,288.7212,7800.0
2013-10-08 13:30:00,289.41,290.18,289.41,289.75,5800.0,288.6314,289.3993,288.6314,288.9705,5800.0
2013-10-08 13:40:00,289.61,289.75,288.11,288.23,10200.0,288.8309,288.9705,287.3349,287.4546,10200.0
2013-10-08 13:50:00,288.25,288.35,287.07,287.69,11900.0,287.4745,287.5743,286.2977,286.916,11900.0
2013-10-08 14:00:00,287.65,288.36,287.64,287.9,12300.0,286.8761,287.5842,286.8662,287.1255,12300.0
2013-10-08 14:10:00,288.25,289.12,288.05,289.05,8200.0,287.4745,288.3422,287.2751,288.2724,8200.0
2013-10-08 14:20:00,288.84,289.03,287.89,288.15,14300.0,288.0629,288.2524,287.1155,287.3748,14300.0
2013-10-08 14:30:00,288.33,288.33,287.5,288.17,18500.0,287.5543,287.5543,286.7265,287.3947,18500.0
2013-10-08 14:40:00,288.46,288.57,287.77,288.06,13800.0,287.684,287.7937,286.9958,287.285,13800.0
2013-10-08 14:50:00,288.22,288.91,288.06,288.64,25500.0,287.4446,288.1328,287.285,287.8635,25500.0
2013-10-08 15:00:00,288.3,288.63,288.15,288.2,18100.0,287.5244,287.8535,287.3748,287.4247,18100.0
2013-10-08 15:10:00,288.2,288.95,288.18,288.71,23100.0,287.4247,288.1726,287.4047,287.9333,23100.0
2013-10-08 15:20:00,288.91,289.91,288.91,289.64,12500.0,288.1328,289.1301,288.1328,288.8608,12500.0
2013-10-08 15:30:00,289.51,290.0,288.63,289.51,22400.0,288.7311,289.2198,287.8535,288.7311,22400.0
2013-10-08 15:40:00,289.39,289.58,288.8,288.82,30600.0,288.6115,288.801,288.0231,288.043,30600.0
2013-10-08 15:50:00,288.78,289.0,287.18,287.59,54800.0,288.0031,288.2225,286.4074,286.8163,54800.0
2013-10-09 09:30:00,289.02,289.32,284.33,287.69,30900.0,288.2425,288.5417,283.5651,286.916,30900.0
2013-10-09 09:40:00,287.02,287.02,282.01,283.18,26500.0,286.2478,286.2478,281.2513,282.4182,26500.0
2013-10-09 09:50:00,282.43,283.42,278.81,281.28,40700.0,281.6702,282.6575,278.0599,280.5233,40700.0
2013-10-09 10:00:00,281.54,282.09,277.03,277.05,29800.0,280.7826,281.3311,276.2847,276.3047,29800.0
2013-10-09 10:10:00,277.19,277.79,275.0,275.6,43600.0,276.4443,277.0427,274.2602,274.8586,43600.0
2013-10-09 10:20:00,275.94,278.46,274.01,278.43,44800.0,275.1976,277.7109,273.2728,277.6809,44800.0
2013-10-09 10:30:00,278.64,280.25,276.14,277.56,42200.0,277.8904,279.4961,275.3971,276.8133,42200.0
2013-10-09 10:40:00,277.29,277.69,274.64,275.56,16300.0,276.544,276.9429,273.9011,274.8187,16300.0
2013-10-09 10:50:00,275.56,276.94,274.1,274.1,18200.0,274.8187,276.195,273.3626,273.3626,18200.0
2013-10-09 11:00:00,274.21,275.48,272.0,272.76,21700.0,273.4723,274.7389,271.2682,272.0262,21700.0
2013-10-09 11:10:00,273.0,274.0,272.56,272.57,67400.0,272.2656,273.2629,271.8267,271.8367,67400.0
2013-10-09 11:20:00,272.85,273.04,271.15,273.04,62500.0,272.116,272.3054,270.4205,272.3054,62500.0
2013-10-09 11:30:00,272.86,275.35,272.86,274.05,21600.0,272.1259,274.6092,272.1259,273.3127,21600.0
2013-10-09 11:40:00,274.0,274.58,272.02,274.31,25400.0,273.2629,273.8413,271.2882,273.572,25400.0
2013-10-09 11:50:00,274.55,275.21,273.96,274.31,17000.0,273.8114,274.4696,273.223,273.572,17000.0
2013-10-09 12:00:00,274.5,274.69,273.61,274.02,12800.0,273.7615,273.951,272.8739,273.2828,12800.0
2013-10-09 12:10:00,273.65,277.0,273.28,276.99,28400.0,272.9138,276.2548,272.5448,276.2448,28400.0
2013-10-09 12:20:00,276.67,276.9,274.75,275.66,11000.0,275.9257,276.1551,274.0108,274.9184,11000.0
2013-10-09 12:30:00,275.36,276.87,275.33,276.29,16900.0,274.6192,276.1251,274.5893,275.5467,16900.0
2013-10-09 12:40:00,276.17,276.37,272.13,273.05,21200.0,275.427,275.6265,271.3979,272.3154,21200.0
2013-10-09 12:50:00,272.75,272.98,272.02,272.16,14500.0,272.0162,272.2456,271.2882,271.4278,14500.0
2013-10-09 13:00:00,272.6,273.12,272.02,272.99,43200.0,271.8666,272.3852,271.2882,272.2556,43200.0
2013-10-09 13:10:00,272.85,276.38,272.61,276.01,38400.0,272.116,275.6365,271.8766,275.2675,38400.0
2013-10-09 13:20:00,276.27,277.91,275.81,276.75,70100.0,275.5268,277.1623,275.068,276.0055,70100.0
2013-10-09 13:30:00,276.68,277.71,275.4,276.28,26000.0,275.9357,276.9629,274.6591,275.5367,26000.0
2013-10-09 13:40:00,276.43,277.04,275.65,276.28,15800.0,275.6863,276.2947,274.9084,275.5367,15800.0
2013-10-09 13:50:00,276.34,276.99,276.0,276.41,20300.0,275.5966,276.2448,275.2575,275.6664,20300.0
2013-10-09 14:00:00,276.41,278.18,276.0,278.18,31200.0,275.6664,277.4316,275.2575,277.4316,31200.0
2013-10-09 14:10:00,277.93,278.17,277.01,277.41,21600.0,277.1823,277.4216,276.2648,276.6637,21600.0
2013-10-09 14:20:00,277.32,278.26,277.01,278.08,23200.0,276.5739,277.5114,276.2648,277.3319,23200.0
2013-10-09 14:30:00,277.75,279.21,277.19,277.58,31600.0,277.0028,278.4589,276.4443,276.8332,31600.0
2013-10-09 14:40:00,277.63,278.44,277.33,278.44,29000.0,276.8831,277.6909,276.5839,277.6909,29000.0
2013-10-09 14:50:00,278.36,279.38,277.88,279.3,16500.0,277.6111,278.6284,277.1324,278.5486,16500.0
2013-10-09 15:00:00,279.42,280.33,279.01,279.66,47900.0,278.6683,279.5758,278.2594,278.9076,47900.0
2013-10-09 15:10:00,279.65,280.66,279.62,280.5,40300.0,278.8977,279.9049,278.8677,279.7454,40300.0
2013-10-09 15:20:00,280.54,282.0,280.44,280.96,59400.0,279.7853,281.2413,279.6855,280.2041,59400.0
2013-10-09 15:30:00,281.11,281.77,280.82,280.95,44300.0,280.3537,281.012,280.0645,280.1942,44300.0
2013-10-09 15:40:00,280.97,281.13,280.01,280.57,58000.0,280.2141,280.3737,279.2567,279.8152,58000.0
2013-10-09 15:50:00,280.43,283.45,280.09,281.61,141800.0,279.6756,282.6874,279.3365,280.8524,141800.0
2013-10-10 09:30:00,289.4,294.63,289.0,292.48,74800.0,288.6214,293.8374,288.2225,291.6932,74800.0
2013-10-10 09:40:00,292.0,292.97,289.29,290.74,18700.0,291.2144,292.1818,288.5117,289.9578,18700.0
2013-10-10 09:50:00,291.37,292.0,289.19,291.86,27500.0,290.5861,291.2144,288.412,291.0748,27500.0
2013-10-10 10:00:00,291.9,291.9,289.87,289.9,25400.0,291.1147,291.1147,289.0902,289.1201,25400.0
2013-10-10 10:10:00,290.15,290.59,288.52,289.46,15900.0,289.3694,289.8082,287.7438,288.6813,15900.0
2013-10-10 10:20:00,289.0,289.23,287.75,288.62,9100.0,288.2225,288.4519,286.9759,287.8435,9100.0
2013-10-10 10:30:00,288.7,289.17,287.96,288.39,6700.0,287.9233,288.3921,287.1853,287.6142,6700.0
2013-10-10 10:40:00,288.97,289.74,288.8,288.94,12100.0,288.1926,288.9605,288.0231,288.1627,12100.0
2013-10-10 10:50:00,288.78,289.26,286.21,287.4,13300.0,288.0031,288.4818,285.44,286.6268,13300.0
2013-10-10 11:00:00,287.26,287.56,286.16,287.11,12700.0,286.4872,286.7864,285.3902,286.3376,12700.0
2013-10-10 11:10:00,286.98,288.06,286.7,286.7,5400.0,286.2079,287.285,285.9287,285.9287,5400.0
2013-10-10 11:20:00,286.99,288.87,286.99,288.8,15300.0,286.2179,288.0929,286.2179,288.0231,15300.0
2013-10-10 11:30:00,288.73,291.22,288.51,291.22,11100.0,287.9532,290.4365,287.7338,290.4365,11100.0
2013-10-10 11:40:00,291.38,291.38,289.83,290.95,10000.0,290.5961,290.5961,289.0503,290.1673,10000.0
2013-10-10 11:50:00,290.82,292.9,290.5,292.45,10100.0,290.0376,292.112,289.7185,291.6632,10100.0
2013-10-10 12:00:00,292.69,293.93,292.68,292.79,11700.0,291.9026,293.1392,291.8926,292.0023,11700.0
2013-10-10 12:10:00,293.17,293.17,292.08,292.32,12100.0,292.3813,292.3813,291.2942,291.5336,12100.0
2013-10-10 12:20:00,292.2,292.87,291.69,292.87,6200.0,291.4139,292.0821,290.9053,292.0821,6200.0
2013-10-10 12:30:00,292.93,294.63,292.93,294.14,11200.0,292.1419,293.8374,292.1419,293.3487,11200.0
2013-10-10 12:40:00,293.99,294.2,293.48,293.48,6300.0,293.1991,293.4085,292.6905,292.6905,6300.0
2013-10-10 12:50:00,293.33,294.0,292.49,292.78,4300.0,292.5409,293.2091,291.7031,291.9923,4300.0
2013-10-10 13:00:00,292.88,292.89,291.72,292.58,9300.0,292.0921,292.102,290.9352,291.7929,9300.0
2013-10-10 13:10:00,292.31,292.76,291.72,292.32,4800.0,291.5236,291.9724,290.9352,291.5336,4800.0
2013-10-10 13:20:00,292.22,292.6,291.9,292.6,4000.0,291.4339,291.8128,291.1147,291.8128,4000.0
2013-10-10 13:30:00,292.53,292.72,291.74,292.21,4400.0,291.743,291.9325,290.9551,291.4239,4400.0
2013-10-10 13:40:00,292.32,292.83,292.17,292.37,3400.0,291.5336,292.0422,291.384,291.5834,3400.0
2013-10-10 13:50:00,292.82,293.16,292.45,293.16,4100.0,292.0322,292.3713,291.6632,292.3713,4100.0
2013-10-10 14:00:00,292.81,292.85,291.98,292.03,10900.0,292.0223,292.0622,291.1945,291.2444,10900.0
2013-10-10 14:10:00,292.18,292.72,291.59,291.72,6100.0,291.394,291.9325,290.8055,290.9352,6100.0
2013-10-10 14:20:00,291.91,292.39,291.8,291.85,3400.0,291.1247,291.6034,291.015,291.0648,3400.0
2013-10-10 14:30:00,291.76,292.0,290.83,290.83,7600.0,290.9751,291.2144,290.0476,290.0476,7600.0
2013-10-10 14:40:00,290.95,291.94,290.95,291.45,11900.0,290.1673,291.1546,290.1673,290.6659,11900.0
2013-10-10 14:50:00,291.79,292.5,291.79,291.89,5900.0,291.005,291.7131,291.005,291.1047,5900.0
2013-10-10 15:00:00,291.96,293.93,291.96,293.84,11500.0,291.1745,293.1392,291.1745,293.0495,11500.0
2013-10-10 15:10:00,293.93,295.0,293.57,293.81,26400.0,293.1392,294.2064,292.7802,293.0196,26400.0
2013-10-10 15:20:00,294.16,294.3,293.61,294.03,12600.0,293.3686,293.5083,292.8201,293.239,12600.0
2013-10-10 15:30:00,294.12,294.35,293.53,294.1,9700.0,293.3287,293.5581,292.7403,293.3088,9700.0
2013-10-10 15:40:00,294.1,294.42,293.49,293.49,14200.0,293.3088,293.6279,292.7004,292.7004,14200.0
2013-10-10 15:50:00,293.78,294.25,293.54,293.94,39900.0,292.9897,293.4584,292.7503,293.1492,39900.0
2013-10-11 09:30:00,293.97,293.97,288.1,290.01,22600.0,293.1791,293.1791,287.3249,289.2298,22600.0
2013-10-11 09:40:00,290.09,290.75,288.5,290.75,53300.0,289.3096,289.9678,287.7239,289.9678,53300.0
2013-10-11 09:50:00,290.52,293.69,290.52,292.09,13400.0,289.7384,292.8999,289.7384,291.3042,13400.0
2013-10-11 10:00:00,293.11,293.46,291.3,291.3,57600.0,292.3215,292.6705,290.5163,290.5163,57600.0
2013-10-11 10:10:00,291.38,293.0,290.0,292.5,19000.0,290.5961,292.2118,289.2198,291.7131,19000.0
2013-10-11 10:20:00,292.11,292.85,291.11,292.55,15500.0,291.3241,292.0622,290.3268,291.763,15500.0
2013-10-11 10:30:00,292.2,292.66,290.33,290.33,49500.0,291.4139,291.8727,289.5489,289.5489,49500.0
2013-10-11 10:40:00,290.65,290.65,287.99,288.0,15000.0,289.8681,289.8681,287.2152,287.2252,15000.0
2013-10-11 10:50:00,287.66,288.81,287.52,288.81,12700.0,286.8861,288.033,286.7465,288.033,12700.0
2013-10-11 11:00:00,288.85,289.45,288.25,289.45,13500.0,288.0729,288.6713,287.4745,288.6713,13500.0
2013-10-11 11:10:00,289.19,289.47,288.18,288.35,8800.0,288.412,288.6912,287.4047,287.5743,8800.0
2013-10-11 11:20:00,288.14,289.66,288.14,289.21,7000.0,287.3648,288.8807,287.3648,288.4319,7000.0
2013-10-11 11:30:00,288.61,290.66,288.5,290.6,6600.0,287.8336,289.878,287.7239,289.8182,6600.0
2013-10-11 11:40:00,290.39,291.81,290.39,291.13,5800.0,289.6088,291.025,289.6088,290.3468,5800.0
2013-10-11 11:50:00,291.32,293.69,291.12,293.27,17400.0,290.5363,292.8999,290.3368,292.481,17400.0
2013-10-11 12:00:00,293.28,293.6,292.63,292.63,6200.0,292.491,292.8101,291.8427,291.8427,6200.0
2013-10-11 12:10:00,292.55,292.98,291.51,292.98,5500.0,291.763,292.1918,290.7258,292.1918,5500.0
2013-10-11 12:20:00,293.08,293.27,292.31,292.7,4800.0,292.2915,292.481,291.5236,291.9126,4800.0
2013-10-11 12:30:00,292.71,293.3,292.43,292.71,4800.0,291.9225,292.5109,291.6433,291.9225,4800.0
2013-10-11 12:40:00,292.9,293.0,292.77,292.79,7900.0,292.112,292.2118,291.9824,292.0023,7900.0
2013-10-11 12:50:00,292.71,293.0,292.51,292.7,3300.0,291.9225,292.2118,291.7231,291.9126,3300.0
2013-10-11 13:00:00,292.83,293.0,292.14,292.65,5100.0,292.0422,292.2118,291.3541,291.8627,5100.0
2013-10-11 13:10:00,292.86,292.86,291.46,291.76,8800.0,292.0721,292.0721,290.6759,290.9751,8800.0
2013-10-11 13:20:00,292.07,292.07,291.03,291.4,3800.0,291.2843,291.2843,290.2471,290.6161,3800.0
2013-10-11 13:30:00,291.43,291.72,291.11,291.45,7400.0,290.646,290.9352,290.3268,290.6659,7400.0
2013-10-11 13:40:00,291.78,291.78,291.19,291.19,3600.0,290.995,290.995,290.4066,290.4066,3600.0
2013-10-11 13:50:00,291.0,291.25,290.31,290.46,6700.0,290.2171,290.4665,289.529,289.6786,6700.0
2013-10-11 14:00:00,290.42,291.3,290.32,290.82,4000.0,289.6387,290.5163,289.539,290.0376,4000.0
2013-10-11 14:10:00,290.76,290.92,290.17,290.53,2700.0,289.9778,290.1373,289.3894,289.7484,2700.0
2013-10-11 14:20:00,290.66,291.01,290.31,290.33,4000.0,289.878,290.2271,289.529,289.5489,4000.0
2013-10-11 14:30:00,290.33,290.6,290.0,290.0,6400.0,289.5489,289.8182,289.2198,289.2198,6400.0
2013-10-11 14:40:00,290.07,290.37,289.98,289.98,2700.0,289.2896,289.5888,289.1999,289.1999,2700.0
2013-10-11 14:50:00,289.88,290.04,289.11,289.44,3200.0,289.1001,289.2597,288.3322,288.6613,3200.0
2013-10-11 15:00:00,289.34,290.05,289.09,289.59,6700.0,288.5616,289.2697,288.3123,288.8109,6700.0
2013-10-11 15:10:00,289.67,290.03,288.75,289.3,6000.0,288.8907,289.2497,287.9732,288.5217,6000.0
2013-10-11 15:20:00,289.28,289.82,288.78,289.49,7400.0,288.5018,289.0403,288.0031,288.7112,7400.0
2013-10-11 15:30:00,289.71,290.1,288.74,288.74,11200.0,288.9306,289.3196,287.9632,287.9632,11200.0
2013-10-11 15:40:00,289.01,290.02,288.98,289.29,31700.0,288.2325,289.2398,288.2026,288.5117,31700.0
2013-10-11 15:50:00,289.58,290.42,289.32,290.36,42400.0,288.801,289.6387,288.5417,289.5789,42400.0
2013-10-14 09:30:00,287.38,288.0,285.01,287.0,16200.0,286.6069,287.2252,284.2432,286.2279,16200.0
2013-10-14 09:40:00,287.01,287.18,284.1,284.24,15900.0,286.2379,286.4074,283.3357,283.4753,15900.0
2013-10-14 09:50:00,284.47,286.52,284.23,286.08,11500.0,283.7047,285.7492,283.4653,285.3104,11500.0
2013-10-14 10:00:00,286.09,287.79,286.09,286.7,8200.0,285.3203,287.0158,285.3203,285.9287,8200.0
2013-10-14 10:10:00,286.03,286.55,285.5,285.79,12100.0,285.2605,285.7791,284.7319,285.0211,12100.0
2013-10-14 10:20:00,286.11,286.88,286.08,286.87,2400.0,285.3403,286.1082,285.3104,286.0982,2400.0
2013-10-14 10:30:00,286.34,287.5,285.93,287.5,4200.0,285.5697,286.7265,285.1608,286.7265,4200.0
2013-10-14 10:40:00,287.13,287.75,286.65,287.6,7300.0,286.3575,286.9759,285.8788,286.8263,7300.0
2013-10-14 10:50:00,286.78,287.22,286.5,287.14,2200.0,286.0085,286.4473,285.7292,286.3675,2200.0
2013-10-14 11:00:00,287.12,288.06,287.07,287.83,3300.0,286.3476,287.285,286.2977,287.0557,3300.0
2013-10-14 11:10:00,287.92,288.08,287.79,287.9,2600.0,287.1454,287.305,287.0158,287.1255,2600.0
2013-10-14 11:20:00,287.81,288.31,287.39,288.31,5300.0,287.0357,287.5344,286.6168,287.5344,5300.0
2013-10-14 11:30:00,288.43,289.62,288.31,288.96,9800.0,287.654,288.8408,287.5344,288.1826,9800.0
2013-10-14 11:40:00,289.07,289.33,288.38,288.47,6800.0,288.2923,288.5516,287.6042,287.6939,6800.0
2013-10-14 11:50:00,288.48,289.84,288.48,289.82,2200.0,287.7039,289.0603,287.7039,289.0403,2200.0
2013-10-14 12:00:00,289.89,289.89,288.29,288.55,3800.0,289.1101,289.1101,287.5144,287.7737,3800.0
2013-10-14 12:10:00,288.21,288.99,288.21,288.27,1900.0,287.4346,288.2125,287.4346,287.4945,1900.0
2013-10-14 12:20:00,288.02,288.25,287.37,287.93,3200.0,287.2451,287.4745,286.5969,287.1554,3200.0
2013-10-14 12:30:00,287.77,288.68,287.77,288.36,7000.0,286.9958,287.9034,286.9958,287.5842,7000.0
2013-10-14 12:40:00,288.17,288.2,287.38,287.88,3000.0,287.3947,287.4247,286.6069,287.1055,3000.0
2013-10-14 12:50:00,288.26,289.15,288.25,288.97,4700.0,287.4845,288.3721,287.4745,288.1926,4700.0
2013-10-14 13:00:00,288.96,289.04,288.45,288.81,8300.0,288.1826,288.2624,287.674,288.033,8300.0
2013-10-14 13:10:00,288.82,289.71,288.71,289.27,3800.0,288.043,288.9306,287.9333,288.4918,3800.0
2013-10-14 13:20:00,289.31,290.0,289.31,289.44,6400.0,288.5317,289.2198,288.5317,288.6613,6400.0
2013-10-14 13:30:00,290.05,290.1,289.05,289.28,7600.0,289.2697,289.3196,288.2724,288.5018,7600.0
2013-10-14 13:40:00,289.17,290.3,289.17,290.16,3600.0,288.3921,289.519,288.3921,289.3794,3600.0
2013-10-14 13:50:00,290.2,290.91,290.14,290.72,6800.0,289.4193,290.1274,289.3594,289.9379,6800.0
2013-10-14 14:00:00,291.03,293.79,290.76,293.11,16000.0,290.2471,292.9996,289.9778,292.3215,16000.0
2013-10-14 14:10:00,293.18,293.64,292.79,293.34,11300.0,292.3913,292.85,292.0023,292.5508,11300.0
2013-10-14 14:20:00,293.9,294.0,293.08,293.47,5700.0,293.1093,293.2091,292.2915,292.6805,5700.0
2013-10-14 14:30:00,293.69,294.09,293.46,293.51,3200.0,292.8999,293.2988,292.6705,292.7204,3200.0
2013-10-14 14:40:00,293.55,293.82,292.31,292.68,14400.0,292.7603,293.0295,291.5236,291.8926,14400.0
2013-10-14 14:50:00,292.74,293.15,292.3,292.79,4300.0,291.9525,292.3613,291.5136,292.0023,4300.0
2013-10-14 15:00:00,292.57,294.26,292.51,294.21,8400.0,291.7829,293.4684,291.7231,293.4185,8400.0
2013-10-14 15:10:00,294.28,296.33,293.91,295.99,24000.0,293.4883,295.5328,293.1193,295.1937,24000.0
2013-10-14 15:20:00,296.0,296.29,294.86,295.52,12900.0,295.2037,295.4929,294.0667,294.725,12900.0
2013-10-14 15:30:00,296.0,296.29,294.75,295.02,15100.0,295.2037,295.4929,293.957,294.2263,15100.0
2013-10-14 15:40:00,295.07,295.94,294.43,294.69,15300.0,294.2762,295.1438,293.6379,293.8972,15300.0
2013-10-14 15:50:00,294.58,295.81,294.26,295.8,40800.0,293.7875,295.0142,293.4684,295.0042,40800.0
2013-10-15 09:30:00,294.04,296.02,292.3,295.6,10400.0,293.249,295.2236,291.5136,294.8048,10400.0
2013-10-15 09:40:00,295.32,296.3,294.29,295.45,11900.0,294.5255,295.5029,293.4983,294.6552,11900.0
2013-10-15 09:50:00,295.45,298.09,295.45,297.67,24400.0,294.6552,297.2881,294.6552,296.8692,24400.0
2013-10-15 10:00:00,297.89,297.89,294.53,295.24,45600.0,297.0886,297.0886,293.7376,294.4457,45600.0
2013-10-15 10:10:00,295.05,295.44,293.32,293.69,14000.0,294.2562,294.6452,292.5309,292.8999,14000.0
2013-10-15 10:20:00,293.86,294.61,292.85,293.7,11000.0,293.0694,293.8174,292.0622,292.9099,11000.0
2013-10-15 10:30:00,293.46,294.61,293.46,294.19,6600.0,292.6705,293.8174,292.6705,293.3986,6600.0
2013-10-15 10:40:00,294.63,294.69,293.27,293.27,4600.0,293.8374,293.8972,292.481,292.481,4600.0
2013-10-15 10:50:00,293.4,293.58,292.62,292.63,7100.0,292.6107,292.7902,291.8328,291.8427,7100.0
2013-10-15 11:00:00,292.61,293.59,291.8,291.81,17000.0,291.8228,292.8002,291.015,291.025,17000.0
2013-10-15 11:10:00,291.27,294.0,291.2,292.87,11400.0,290.4864,293.2091,290.4166,292.0821,11400.0
2013-10-15 11:20:00,293.27,294.99,293.06,294.35,6200.0,292.481,294.1964,292.2716,293.5581,6200.0
2013-10-15 11:30:00,294.56,294.77,293.45,293.61,5900.0,293.7676,293.977,292.6605,292.8201,5900.0
2013-10-15 11:40:00,293.49,294.1,293.22,293.22,7800.0,292.7004,293.3088,292.4312,292.4312,7800.0
2013-10-15 11:50:00,293.25,294.12,293.24,294.0,6400.0,292.4611,293.3287,292.4511,293.2091,6400.0
2013-10-15 12:00:00,293.61,293.65,292.2,292.2,9800.0,292.8201,292.86,291.4139,291.4139,9800.0
2013-10-15 12:10:00,292.16,292.21,290.83,291.0,7500.0,291.374,291.4239,290.0476,290.2171,7500.0
2013-10-15 12:20:00,291.53,292.6,291.25,292.49,4200.0,290.7457,291.8128,290.4665,291.7031,4200.0
2013-10-15 12:30:00,292.21,293.38,292.21,293.27,2100.0,291.4239,292.5907,291.4239,292.481,2100.0
2013-10-15 12:40:00,293.24,293.47,292.53,293.09,1400.0,292.4511,292.6805,291.743,292.3015,1400.0
2013-10-15 12:50:00,293.09,293.09,291.75,292.26,1900.0,292.3015,292.3015,290.9651,291.4737,1900.0
2013-10-15 13:00:00,292.35,292.66,291.92,292.19,6100.0,291.5635,291.8727,291.1347,291.4039,6100.0
2013-10-15 13:10:00,292.3,293.15,292.17,293.09,2300.0,291.5136,292.3613,291.384,292.3015,2300.0
2013-10-15 13:20:00,293.09,293.09,292.04,292.04,1300.0,292.3015,292.3015,291.2543,291.2543,1300.0
2013-10-15 13:30:00,292.01,292.77,291.9,292.0,3500.0,291.2244,291.9824,291.1147,291.2144,3500.0
2013-10-15 13:40:00,292.37,293.38,292.37,293.38,2400.0,291.5834,292.5907,291.5834,292.5907,2400.0
2013-10-15 13:50:00,293.27,293.77,292.96,293.38,2800.0,292.481,292.9797,292.1719,292.5907,2800.0
2013-10-15 14:00:00,293.17,294.09,292.6,293.09,6100.0,292.3813,293.2988,291.8128,292.3015,6100.0
2013-10-15 14:10:00,292.81,292.89,291.75,292.31,5700.0,292.0223,292.102,290.9651,291.5236,5700.0
2013-10-15 14:20:00,292.23,292.5,291.0,291.66,4600.0,291.4438,291.7131,290.2171,290.8754,4600.0
2013-10-15 14:30:00,291.69,292.29,290.57,291.7,12900.0,290.9053,291.5037,289.7883,290.9152,12900.0
2013-10-15 14:40:00,291.09,292.01,290.32,290.95,12100.0,290.3069,291.2244,289.539,290.1673,12100.0
2013-10-15 14:50:00,291.07,292.64,290.82,291.69,7200.0,290.2869,291.8527,290.0376,290.9053,7200.0
2013-10-15 15:00:00,291.6,292.37,291.01,291.32,15300.0,290.8155,291.5834,290.2271,290.5363,15300.0
2013-10-15 15:10:00,292.12,292.39,291.31,291.88,11400.0,291.3341,291.6034,290.5263,291.0948,11400.0
2013-10-15 15:20:00,291.94,292.19,291.04,291.35,14100.0,291.1546,291.4039,290.257,290.5662,14100.0
2013-10-15 15:30:00,291.23,291.5,290.47,290.63,17800.0,290.4465,290.7158,289.6886,289.8481,17800.0
2013-10-15 15:40:00,290.73,290.85,290.0,290.75,14700.0,289.9479,290.0675,289.2198,289.9678,14700.0
2013-10-15 15:50:00,290.46,290.85,290.11,290.43,35800.0,289.6786,290.0675,289.3295,289.6487,35800.0
2013-10-16 09:30:00,302.0,305.99,298.17,300.81,116800.0,301.1875,305.1668,297.3678,300.0007,116800.0
2013-10-16 09:40:00,300.72,300.89,298.06,299.9,49200.0,299.911,300.0805,297.2581,299.0932,49200.0
2013-10-16 09:50:00,299.79,302.82,299.5,301.5,77300.0,298.9835,302.0053,298.6943,300.6889,77300.0
2013-10-16 10:00:00,301.5,301.92,299.17,299.41,51800.0,300.6889,301.1078,298.3652,298.6045,51800.0
2013-10-16 10:10:00,299.23,300.89,298.7,300.0,28600.0,298.425,300.0805,297.8964,299.1929,28600.0
2013-10-16 10:20:00,299.84,301.96,299.84,301.35,22100.0,299.0334,301.1476,299.0334,300.5393,22100.0
2013-10-16 10:30:00,301.65,302.0,300.52,300.99,12100.0,300.8385,301.1875,299.7115,300.1803,12100.0
2013-10-16 10:40:00,300.98,302.5,300.88,302.28,41300.0,300.1703,301.6862,300.0706,301.4668,41300.0
2013-10-16 10:50:00,302.45,302.48,300.92,301.5,28500.0,301.6363,301.6662,300.1104,300.6889,28500.0
2013-10-16 11:00:00,301.52,302.0,301.21,301.82,24000.0,300.7088,301.1875,300.3997,301.008,24000.0
2013-10-16 11:10:00,301.38,302.48,301.37,301.54,44300.0,300.5692,301.6662,300.5592,300.7288,44300.0
2013-10-16 11:20:00,301.62,302.96,301.51,302.57,22700.0,300.8086,302.145,300.6989,301.756,22700.0
2013-10-16 11:30:00,302.37,302.94,301.5,302.5,20400.0,301.5565,302.125,300.6889,301.6862,20400.0
2013-10-16 11:40:00,302.5,302.63,301.54,301.81,13700.0,301.6862,301.8158,300.7288,300.9981,13700.0
2013-10-16 11:50:00,301.86,302.15,301.57,302.06,9700.0,301.0479,301.3371,300.7587,301.2474,9700.0
2013-10-16 12:00:00,302.0,302.07,300.64,301.24,20500.0,301.1875,301.2574,299.8312,300.4296,20500.0
2013-10-16 12:10:00,301.19,301.94,301.02,301.86,12000.0,300.3797,301.1277,300.2102,301.0479,12000.0
2013-10-16 12:20:00,301.69,301.93,301.15,301.15,10800.0,300.8784,301.1177,300.3398,300.3398,10800.0
2013-10-16 12:30:00,301.0,301.86,300.66,301.86,22900.0,300.1902,301.0479,299.8511,301.0479,22900.0
2013-10-16 12:40:00,301.9,302.2,301.46,302.03,19900.0,301.0878,301.387,300.649,301.2175,19900.0
2013-10-16 12:50:00,302.0,303.25,301.99,303.01,11800.0,301.1875,302.4342,301.1776,302.1948,11800.0
2013-10-16 13:00:00,303.1,303.48,303.1,303.42,15600.0,302.2846,302.6636,302.2846,302.6037,15600.0
2013-10-16 13:10:00,303.3,303.43,302.68,302.98,16300.0,302.484,302.6137,301.8657,302.1649,16300.0
2013-10-16 13:20:00,302.79,304.29,302.63,304.29,23400.0,301.9754,303.4714,301.8158,303.4714,23400.0
2013-10-16 13:30:00,304.06,305.01,304.06,304.79,23700.0,303.242,304.1894,303.242,303.97,23700.0
2013-10-16 13:40:00,305.02,305.9,304.52,305.65,20700.0,304.1994,305.077,303.7008,304.8277,20700.0
2013-10-16 13:50:00,305.06,305.34,304.5,304.74,25100.0,304.2393,304.5186,303.6808,303.9202,25100.0
2013-10-16 14:00:00,304.73,305.76,304.57,305.2,44400.0,303.9102,304.9374,303.7506,304.3789,44400.0
2013-10-16 14:10:00,305.04,305.99,304.99,305.45,17900.0,304.2194,305.1668,304.1695,304.6283,17900.0
2013-10-16 14:20:00,305.57,307.45,305.57,306.41,24100.0,304.7479,306.6229,304.7479,305.5857,24100.0
2013-10-16 14:30:00,306.69,307.47,306.51,306.93,11600.0,305.8649,306.6428,305.6854,306.1043,11600.0
2013-10-16 14:40:00,307.22,307.24,306.4,307.15,16400.0,306.3935,306.4134,305.5757,306.3237,16400.0
2013-10-16 14:50:00,307.05,307.16,306.45,306.57,21200.0,306.224,306.3337,305.6256,305.7452,21200.0
2013-10-16 15:00:00,306.52,306.76,305.48,305.49,22500.0,305.6954,305.9347,304.6582,304.6682,22500.0
2013-10-16 15:10:00,305.61,306.22,305.29,306.22,16300.0,304.7878,305.3962,304.4687,305.3962,16300.0
2013-10-16 15:20:00,306.26,306.88,305.85,306.45,26800.0,305.4361,306.0544,305.0272,305.6256,26800.0
2013-10-16 15:30:00,306.44,306.99,306.29,306.6,17300.0,305.6156,306.1641,305.466,305.7752,17300.0
2013-10-16 15:40:00,306.72,307.2,306.37,306.97,22700.0,305.8948,306.3735,305.5458,306.1442,22700.0
2013-10-16 15:50:00,307.18,307.76,306.6,307.35,59200.0,306.3536,306.932,305.7752,306.5231,59200.0
2013-10-17 09:30:00,306.41,307.35,304.53,305.97,58400.0,305.5857,306.5231,303.7107,305.1469,58400.0
2013-10-17 09:40:00,305.72,305.78,302.15,302.85,35500.0,304.8975,304.9574,301.3371,302.0353,35500.0
2013-10-17 09:50:00,302.5,302.63,300.53,302.16,21600.0,301.6862,301.8158,299.7215,301.3471,21600.0
2013-10-17 10:00:00,302.5,303.54,301.39,301.9,18800.0,301.6862,302.7234,300.5792,301.0878,18800.0
2013-10-17 10:10:00,302.13,303.21,301.84,303.08,31400.0,301.3172,302.3943,301.028,302.2646,31400.0
2013-10-17 10:20:00,302.63,303.92,302.63,303.75,30800.0,301.8158,303.1024,301.8158,302.9328,30800.0
2013-10-17 10:30:00,303.18,305.19,303.18,305.17,57700.0,302.3644,304.369,302.3644,304.349,57700.0
2013-10-17 10:40:00,305.17,306.39,304.71,305.78,34600.0,304.349,305.5657,303.8902,304.9574,34600.0
2013-10-17 10:50:00,305.64,306.48,305.5,306.48,4200.0,304.8177,305.6555,304.6781,305.6555,4200.0
2013-10-17 11:00:00,306.41,306.75,306.02,306.54,14200.0,305.5857,305.9248,305.1967,305.7153,14200.0
2013-10-17 11:10:00,306.64,307.14,306.51,307.13,11100.0,305.8151,306.3137,305.6854,306.3037,11100.0
2013-10-17 11:20:00,307.13,309.5,307.13,308.87,24300.0,306.3037,308.6674,306.3037,308.0391,24300.0
2013-10-17 11:30:00,308.93,309.05,308.43,308.8,10600.0,308.0989,308.2186,307.6002,307.9692,10600.0
2013-10-17 11:40:00,308.48,309.5,308.47,309.49,6300.0,307.6501,308.6674,307.6401,308.6574,6300.0
2013-10-17 11:50:00,309.5,309.72,308.92,309.11,15600.0,308.6674,308.8868,308.0889,308.2784,15600.0
2013-10-17 12:00:00,309.04,309.48,308.77,309.05,16500.0,308.2086,308.6474,307.9393,308.2186,16500.0
2013-10-17 12:10:00,309.0,309.89,308.82,309.74,4400.0,308.1687,309.0563,307.9892,308.9067,4400.0
2013-10-17 12:20:00,309.6,309.99,309.48,309.83,2500.0,308.7671,309.156,308.6474,308.9965,2500.0
2013-10-17 12:30:00,309.84,310.0,309.18,309.52,18700.0,309.0064,309.166,308.3482,308.6873,18700.0
2013-10-17 12:40:00,309.32,309.6,309.03,309.41,5100.0,308.4878,308.7671,308.1986,308.5776,5100.0
2013-10-17 12:50:00,309.61,309.67,309.11,309.11,4800.0,308.7771,308.8369,308.2784,308.2784,4800.0
2013-10-17 13:00:00,309.04,309.49,308.97,309.21,19400.0,308.2086,308.6574,308.1388,308.3781,19400.0
2013-10-17 13:10:00,309.01,309.27,307.26,307.28,16300.0,308.1787,308.438,306.4334,306.4533,16300.0
2013-10-17 13:20:00,307.1,307.46,306.86,307.31,5800.0,306.2738,306.6329,306.0345,306.4833,5800.0
2013-10-17 13:30:00,307.49,307.74,307.35,307.53,3500.0,306.6628,306.9121,306.5231,306.7027,3500.0
2013-10-17 13:40:00,307.64,308.16,307.5,307.8,2100.0,306.8124,307.331,306.6727,306.9719,2100.0
2013-10-17 13:50:00,307.8,308.01,307.29,307.37,4900.0,306.9719,307.1814,306.4633,306.5431,4900.0
2013-10-17 14:00:00,307.28,307.31,306.38,307.2,8100.0,306.4533,306.4833,305.5558,306.3735,8100.0
2013-10-17 14:10:00,307.47,307.47,306.71,306.79,1300.0,306.6428,306.6428,305.8849,305.9647,1300.0
2013-10-17 14:20:00,306.73,307.47,306.73,306.96,3700.0,305.9048,306.6428,305.9048,306.1342,3700.0
2013-10-17 14:30:00,306.9,307.49,306.78,307.25,4900.0,306.0744,306.6628,305.9547,306.4234,4900.0
2013-10-17 14:40:00,307.43,307.48,306.25,306.62,4500.0,306.6029,306.6528,305.4261,305.7951,4500.0
2013-10-17 14:50:00,307.11,307.62,306.87,307.26,4500.0,306.2838,306.7924,306.0444,306.4334,4500.0
2013-10-17 15:00:00,307.2,307.41,306.8,306.98,16700.0,306.3735,306.583,305.9746,306.1541,16700.0
2013-10-17 15:10:00,306.93,307.69,306.61,307.42,16600.0,306.1043,306.8622,305.7851,306.593,16600.0
2013-10-17 15:20:00,307.49,307.67,306.93,307.55,12200.0,306.6628,306.8423,306.1043,306.7226,12200.0
2013-10-17 15:30:00,307.63,307.67,307.24,307.67,10600.0,306.8024,306.8423,306.4134,306.8423,10600.0
2013-10-17 15:40:00,307.47,308.35,307.08,308.22,30100.0,306.6428,307.5205,306.2539,307.3908,30100.0
2013-10-17 15:50:00,308.05,308.97,307.58,308.13,36500.0,307.2213,308.1388,306.7525,307.301,36500.0
2013-10-18 09:30:00,308.4,309.96,305.16,307.04,60100.0,307.5703,309.1261,304.339,306.214,60100.0
2013-10-18 09:40:00,306.98,307.19,305.76,306.08,13000.0,306.1541,306.3636,304.9374,305.2566,13000.0
2013-10-18 09:50:00,305.92,306.76,305.14,305.16,17500.0,305.097,305.9347,304.3191,304.339,17500.0
2013-10-18 10:00:00,305.41,305.6,303.0,304.26,58800.0,304.5884,304.7779,302.1848,303.4415,58800.0
2013-10-18 10:10:00,304.27,304.27,302.48,302.48,70700.0,303.4514,303.4514,301.6662,301.6662,70700.0
2013-10-18 10:20:00,302.5,303.0,301.5,301.5,11800.0,301.6862,302.1848,300.6889,300.6889,11800.0
2013-10-18 10:30:00,301.5,301.9,301.06,301.9,12200.0,300.6889,301.0878,300.2501,301.0878,12200.0
2013-10-18 10:40:00,301.82,303.0,301.55,302.96,14300.0,301.008,302.1848,300.7387,302.145,14300.0
2013-10-18 10:50:00,303.07,303.79,302.94,303.58,11900.0,302.2547,302.9727,302.125,302.7633,11900.0
2013-10-18 11:00:00,303.46,303.5,302.05,302.05,9400.0,302.6436,302.6835,301.2374,301.2374,9400.0
2013-10-18 11:10:00,302.05,302.57,302.05,302.09,4300.0,301.2374,301.756,301.2374,301.2773,4300.0
2013-10-18 11:20:00,302.1,302.31,301.5,301.5,11200.0,301.2873,301.4967,300.6889,300.6889,11200.0
2013-10-18 11:30:00,301.38,302.0,301.1,302.0,4200.0,300.5692,301.1875,300.29,301.1875,4200.0
2013-10-18 11:40:00,301.65,301.88,301.02,301.32,5000.0,300.8385,301.0679,300.2102,300.5094,5000.0
2013-10-18 11:50:00,301.08,301.31,300.51,300.84,16600.0,300.27,300.4994,299.7015,300.0307,16600.0
2013-10-18 12:00:00,300.73,301.57,300.55,301.2,8900.0,299.921,300.7587,299.7414,300.3897,8900.0
2013-10-18 12:10:00,301.55,301.88,301.0,301.13,20600.0,300.7387,301.0679,300.1902,300.3199,20600.0
2013-10-18 12:20:00,300.96,301.52,300.96,301.3,5800.0,300.1503,300.7088,300.1503,300.4894,5800.0
2013-10-18 12:30:00,301.07,301.43,301.04,301.04,4300.0,300.26,300.6191,300.2301,300.2301,4300.0
2013-10-18 12:40:00,301.2,301.36,300.51,300.86,5100.0,300.3897,300.5493,299.7015,300.0506,5100.0
2013-10-18 12:50:00,300.86,301.08,300.56,301.08,5200.0,300.0506,300.27,299.7514,300.27,5200.0
2013-10-18 13:00:00,300.89,301.87,300.81,301.62,7900.0,300.0805,301.0579,300.0007,300.8086,7900.0
2013-10-18 13:10:00,301.82,302.2,301.37,301.44,7200.0,301.008,301.387,300.5592,300.629,7200.0
2013-10-18 13:20:00,301.6,302.21,301.27,302.11,5900.0,300.7886,301.397,300.4595,301.2972,5900.0
2013-10-18 13:30:00,301.87,302.25,301.73,302.08,6100.0,301.0579,301.4369,300.9183,301.2673,6100.0
2013-10-18 13:40:00,301.92,302.42,301.91,302.16,2700.0,301.1078,301.6064,301.0978,301.3471,2700.0
2013-10-18 13:50:00,302.01,303.22,302.01,302.62,8700.0,301.1975,302.4043,301.1975,301.8059,8700.0
2013-10-18 14:00:00,303.03,303.25,302.4,302.42,5400.0,302.2148,302.4342,301.5865,301.6064,5400.0
2013-10-18 14:10:00,302.56,302.69,302.31,302.56,3200.0,301.746,301.8757,301.4967,301.746,3200.0
2013-10-18 14:20:00,302.25,302.38,302.13,302.29,2500.0,301.4369,301.5665,301.3172,301.4768,2500.0
2013-10-18 14:30:00,302.38,303.47,302.24,303.19,7800.0,301.5665,302.6536,301.4269,302.3743,7800.0
2013-10-18 14:40:00,303.36,303.87,303.16,303.32,7300.0,302.5439,303.0525,302.3444,302.504,7300.0
2013-10-18 14:50:00,303.33,303.93,302.5,302.93,11500.0,302.514,303.1123,301.6862,302.115,11500.0
2013-10-18 15:00:00,302.91,303.38,302.55,303.38,3300.0,302.0951,302.5638,301.7361,302.5638,3300.0
2013-10-18 15:10:00,303.27,303.5,302.45,302.94,42400.0,302.4541,302.6835,301.6363,302.125,42400.0
2013-10-18 15:20:00,302.84,302.84,301.89,302.2,10300.0,302.0253,302.0253,301.0778,301.387,10300.0
2013-10-18 15:30:00,302.35,302.75,302.12,302.31,11700.0,301.5366,301.9355,301.3072,301.4967,11700.0
2013-10-18 15:40:00,302.35,302.94,301.56,302.77,20800.0,301.5366,302.125,300.7487,301.9555,20800.0
2013-10-18 15:50:00,302.89,303.73,302.89,303.55,28300.0,302.0751,302.9129,302.0751,302.7334,28300.0
2013-10-21 09:30:00,304.73,307.0,304.23,304.44,13000.0,303.9102,306.1741,303.4115,303.621,13000.0
2013-10-21 09:40:00,304.44,305.0,302.29,303.98,16300.0,303.621,304.1795,301.4768,303.1622,16300.0
2013-10-21 09:50:00,304.1,304.93,302.77,303.79,42400.0,303.2819,304.1097,301.9555,302.9727,42400.0
2013-10-21 10:00:00,304.68,304.73,300.76,301.16,15900.0,303.8603,303.9102,299.9509,300.3498,15900.0
2013-10-21 10:10:00,301.08,301.73,299.0,299.44,23000.0,300.27,300.9183,298.1956,298.6344,23000.0
2013-10-21 10:20:00,299.87,300.57,299.34,299.53,10800.0,299.0633,299.7614,298.5347,298.7242,10800.0
2013-10-21 10:30:00,299.28,300.04,299.0,299.24,12400.0,298.4749,299.2328,298.1956,298.435,12400.0
2013-10-21 10:40:00,299.4,299.68,298.18,298.7,23600.0,298.5945,298.8738,297.3778,297.8964,23600.0
2013-10-21 10:50:00,298.94,299.4,298.11,298.11,11600.0,298.1358,298.5945,297.308,297.308,11600.0
2013-10-21 11:00:00,298.11,299.13,298.01,298.72,13300.0,297.308,298.3253,297.2083,297.9164,13300.0
2013-10-21 11:10:00,298.67,298.85,297.14,297.3,17700.0,297.8665,298.046,296.3406,296.5002,17700.0
2013-10-21 11:20:00,297.38,297.97,297.12,297.97,7700.0,296.58,297.1684,296.3207,297.1684,7700.0
2013-10-21 11:30:00,298.09,298.49,297.77,297.99,4700.0,297.2881,297.687,296.9689,297.1883,4700.0
2013-10-21 11:40:00,298.39,298.39,297.25,297.84,13500.0,297.5873,297.5873,296.4503,297.0387,13500.0
2013-10-21 11:50:00,297.95,298.03,297.47,297.58,17600.0,297.1484,297.2282,296.6697,296.7794,17600.0
2013-10-21 12:00:00,297.81,298.2,297.4,297.73,9000.0,297.0088,297.3978,296.5999,296.929,9000.0
2013-10-21 12:10:00,297.41,297.6,297.0,297.39,6400.0,296.6099,296.7994,296.201,296.5899,6400.0
2013-10-21 12:20:00,297.01,297.96,297.01,297.96,6100.0,296.211,297.1584,296.211,297.1584,6100.0
2013-10-21 12:30:00,297.6,298.5,296.8,298.5,5700.0,296.7994,297.697,296.0015,297.697,5700.0
2013-10-21 12:40:00,298.48,298.48,297.51,297.93,3800.0,297.677,297.677,296.7096,297.1285,3800.0
2013-10-21 12:50:00,297.62,298.63,297.62,298.54,2700.0,296.8193,297.8266,296.8193,297.7368,2700.0
2013-10-21 13:00:00,298.56,298.56,297.98,298.09,3200.0,297.7568,297.7568,297.1784,297.2881,3200.0
2013-10-21 13:10:00,298.28,299.31,298.1,298.35,5000.0,297.4775,298.5048,297.298,297.5474,5000.0
2013-10-21 13:20:00,298.47,298.6,298.17,298.17,3100.0,297.667,297.7967,297.3678,297.3678,3100.0
2013-10-21 13:30:00,298.13,298.13,297.57,297.79,4000.0,297.328,297.328,296.7695,296.9889,4000.0
2013-10-21 13:40:00,297.79,297.9,296.92,296.92,4100.0,296.9889,297.0986,296.1212,296.1212,4100.0
2013-10-21 13:50:00,296.94,297.31,296.81,297.04,5400.0,296.1412,296.5102,296.0115,296.2409,5400.0
2013-10-21 14:00:00,297.14,297.21,296.04,296.1,9100.0,296.3406,296.4104,295.2436,295.3034,9100.0
2013-10-21 14:10:00,296.08,296.29,295.13,295.32,13000.0,295.2835,295.4929,294.336,294.5255,13000.0
2013-10-21 14:20:00,295.44,295.6,295.02,295.02,11600.0,294.6452,294.8048,294.2263,294.2263,11600.0
2013-10-21 14:30:00,295.13,295.89,295.02,295.34,15700.0,294.336,295.094,294.2263,294.5455,15700.0
2013-10-21 14:40:00,295.5,296.08,295.47,295.85,10300.0,294.705,295.2835,294.6751,295.0541,10300.0
2013-10-21 14:50:00,295.92,296.02,295.17,295.22,7100.0,295.1239,295.2236,294.3759,294.4258,7100.0
2013-10-21 15:00:00,295.42,296.04,295.13,295.29,7300.0,294.6252,295.2436,294.336,294.4956,7300.0
2013-10-21 15:10:00,295.13,296.05,295.12,295.45,8800.0,294.336,295.2535,294.326,294.6552,8800.0
2013-10-21 15:20:00,295.43,295.53,294.41,294.44,20900.0,294.6352,294.7349,293.618,293.6479,20900.0
2013-10-21 15:30:00,294.42,294.83,293.91,294.23,19600.0,293.6279,294.0368,293.1193,293.4384,19600.0
2013-10-21 15:40:00,294.34,294.81,294.01,294.62,16400.0,293.5481,294.0169,293.219,293.8274,16400.0
2013-10-21 15:50:00,294.59,295.34,294.27,294.8,47400.0,293.7975,294.5455,293.4783,294.0069,47400.0
2013-10-22 09:30:00,295.69,302.79,295.44,302.79,47300.0,294.8945,301.9754,294.6452,301.9754,47300.0
2013-10-22 09:40:00,303.0,304.84,302.37,302.37,57900.0,302.1848,304.0199,301.5565,301.5565,57900.0
2013-10-22 09:50:00,302.51,302.51,299.21,299.21,37400.0,301.6962,301.6962,298.405,298.405,37400.0
2013-10-22 10:00:00,299.73,301.18,299.26,301.18,18400.0,298.9236,300.3697,298.4549,300.3697,18400.0
2013-10-22 10:10:00,300.66,303.33,300.61,302.6,31500.0,299.8511,302.514,299.8013,301.7859,31500.0
2013-10-22 10:20:00,302.76,303.6,300.9,301.27,17800.0,301.9455,302.7832,300.0905,300.4595,17800.0
2013-10-22 10:30:00,301.18,303.7,300.82,302.8,52800.0,300.3697,302.883,300.0107,301.9854,52800.0
2013-10-22 10:40:00,302.38,302.61,298.38,299.0,10600.0,301.5665,301.7959,297.5773,298.1956,10600.0
2013-10-22 10:50:00,299.31,299.48,296.21,297.54,26000.0,298.5048,298.6743,295.4131,296.7395,26000.0
2013-10-22 11:00:00,297.33,300.3,297.33,300.07,15800.0,296.5301,299.4921,296.5301,299.2627,15800.0
2013-10-22 11:10:00,300.05,300.78,299.0,300.09,16300.0,299.2428,299.9708,298.1956,299.2827,16300.0
2013-10-22 11:20:00,300.0,300.03,298.49,299.39,12500.0,299.1929,299.2228,297.687,298.5846,12500.0
2013-10-22 11:30:00,299.19,300.64,298.82,300.33,7200.0,298.3851,299.8312,298.0161,299.522,7200.0
2013-10-22 11:40:00,300.43,300.85,299.6,300.54,14900.0,299.6218,300.0406,298.794,299.7315,14900.0
2013-10-22 11:50:00,300.83,301.27,300.7,301.15,4400.0,300.0207,300.4595,299.891,300.3398,4400.0
2013-10-22 12:00:00,301.15,301.68,300.72,301.44,4000.0,300.3398,300.8684,299.911,300.629,4000.0
2013-10-22 12:10:00,301.37,301.69,301.24,301.48,2800.0,300.5592,300.8784,300.4296,300.6689,2800.0
2013-10-22 12:20:00,301.66,302.78,301.34,302.19,3900.0,300.8485,301.9654,300.5293,301.377,3900.0
2013-10-22 12:30:00,301.7,301.7,300.29,300.6,4300.0,300.8883,300.8883,299.4821,299.7913,4300.0
2013-10-22 12:40:00,300.54,301.18,300.07,300.42,3200.0,299.7315,300.3697,299.2627,299.6118,3200.0
2013-10-22 12:50:00,300.71,301.86,300.71,301.86,3400.0,299.901,301.0479,299.901,301.0479,3400.0
2013-10-22 13:00:00,301.56,302.74,301.56,302.28,15200.0,300.7487,301.9255,300.7487,301.4668,15200.0
2013-10-22 13:10:00,302.19,302.93,302.19,302.84,6500.0,301.377,302.115,301.377,302.0253,6500.0
2013-10-22 13:20:00,302.53,302.53,301.63,301.86,2800.0,301.7161,301.7161,300.8185,301.0479,2800.0
2013-10-22 13:30:00,301.56,302.0,301.5,301.94,5500.0,300.7487,301.1875,300.6889,301.1277,5500.0
2013-10-22 13:40:00,301.65,302.1,301.39,301.41,4200.0,300.8385,301.2873,300.5792,300.5991,4200.0
2013-10-22 13:50:00,301.44,302.76,301.44,302.43,8400.0,300.629,301.9455,300.629,301.6164,8400.0
2013-10-22 14:00:00,302.57,302.94,302.52,302.94,9700.0,301.756,302.125,301.7061,302.125,9700.0
2013-10-22 14:10:00,302.94,302.98,302.22,302.32,9500.0,302.125,302.1649,301.4069,301.5067,9500.0
2013-10-22 14:20:00,302.18,302.94,301.87,302.76,8000.0,301.3671,302.125,301.0579,301.9455,8000.0
2013-10-22 14:30:00,302.76,302.8,301.81,302.34,13400.0,301.9455,301.9854,300.9981,301.5266,13400.0
2013-10-22 14:40:00,302.27,302.98,301.83,302.97,6400.0,301.4568,302.1649,301.018,302.1549,6400.0
2013-10-22 14:50:00,302.98,303.31,302.44,302.49,8400.0,302.1649,302.494,301.6264,301.6762,8400.0
2013-10-22 15:00:00,302.5,304.28,302.5,304.28,8500.0,301.6862,303.4614,301.6862,303.4614,8500.0
2013-10-22 15:10:00,304.45,304.93,304.14,304.34,15000.0,303.6309,304.1097,303.3218,303.5212,15000.0
2013-10-22 15:20:00,304.45,305.4,304.34,305.15,13700.0,303.6309,304.5784,303.5212,304.3291,13700.0
2013-10-22 15:30:00,305.01,305.19,304.3,304.5,10100.0,304.1894,304.369,303.4814,303.6808,10100.0
2013-10-22 15:40:00,304.63,304.91,303.64,303.79,16900.0,303.8105,304.0897,302.8231,302.9727,16900.0
2013-10-22 15:50:00,303.74,304.75,303.71,304.49,34400.0,302.9229,303.9301,302.8929,303.6708,34400.0
2013-10-23 09:30:00,302.49,303.66,300.5,301.89,18400.0,301.6762,302.8431,299.6916,301.0778,18400.0
2013-10-23 09:40:00,302.08,303.0,301.42,301.76,15000.0,301.2673,302.1848,300.6091,300.9482,15000.0
2013-10-23 09:50:00,302.0,302.44,299.34,299.96,49000.0,301.1875,301.6264,298.5347,299.153,49000.0
2013-10-23 10:00:00,299.87,300.82,299.45,300.17,20500.0,299.0633,300.0107,298.6444,299.3625,20500.0
2013-10-23 10:10:00,300.17,300.4,298.99,299.32,12800.0,299.3625,299.5918,298.1856,298.5147,12800.0
2013-10-23 10:20:00,299.47,300.15,298.36,298.86,16800.0,298.6643,299.3425,297.5573,298.056,16800.0
2013-10-23 10:30:00,299.33,300.87,299.33,300.87,6600.0,298.5247,300.0606,298.5247,300.0606,6600.0
2013-10-23 10:40:00,300.78,301.9,299.39,299.54,36900.0,299.9708,301.0878,298.5846,298.7342,36900.0
2013-10-23 10:50:00,299.77,299.77,298.0,298.07,31800.0,298.9635,298.9635,297.1983,297.2681,31800.0
2013-10-23 11:00:00,298.1,298.97,297.41,297.52,23900.0,297.298,298.1657,296.6099,296.7196,23900.0
2013-10-23 11:10:00,297.5,297.62,296.31,296.94,11900.0,296.6996,296.8193,295.5128,296.1412,11900.0
2013-10-23 11:20:00,297.22,297.88,296.92,297.44,15000.0,296.4204,297.0786,296.1212,296.6398,15000.0
2013-10-23 11:30:00,297.59,298.67,297.3,298.3,12500.0,296.7894,297.8665,296.5002,297.4975,12500.0
2013-10-23 11:40:00,298.45,299.32,298.37,299.07,4300.0,297.6471,298.5147,297.5673,298.2654,4300.0
2013-10-23 11:50:00,299.42,299.71,299.17,299.31,7200.0,298.6145,298.9037,298.3652,298.5048,7200.0
2013-10-23 12:00:00,299.2,299.53,298.5,298.56,6000.0,298.3951,298.7242,297.697,297.7568,6000.0
2013-10-23 12:10:00,298.57,299.08,298.42,298.58,8100.0,297.7668,298.2754,297.6172,297.7767,8100.0
2013-10-23 12:20:00,298.62,299.29,298.06,298.06,49900.0,297.8166,298.4848,297.2581,297.2581,49900.0
2013-10-23 12:30:00,298.11,298.53,297.98,298.34,13800.0,297.308,297.7269,297.1784,297.5374,13800.0
2013-10-23 12:40:00,298.15,299.31,298.15,299.31,5000.0,297.3479,298.5048,297.3479,298.5048,5000.0
2013-10-23 12:50:00,299.34,300.36,299.15,300.14,5700.0,298.5347,299.552,298.3452,299.3325,5700.0
2013-10-23 13:00:00,300.3,300.3,298.59,298.59,5400.0,299.4921,299.4921,297.7867,297.7867,5400.0
2013-10-23 13:10:00,298.46,299.1,298.37,298.88,6900.0,297.6571,298.2953,297.5673,298.0759,6900.0
2013-10-23 13:20:00,299.02,299.29,298.66,299.06,4200.0,298.2156,298.4848,297.8565,298.2554,4200.0
2013-10-23 13:30:00,299.06,299.12,298.6,298.6,5000.0,298.2554,298.3153,297.7967,297.7967,5000.0
2013-10-23 13:40:00,298.71,299.05,298.48,298.95,3000.0,297.9064,298.2455,297.677,298.1457,3000.0
2013-10-23 13:50:00,299.05,299.67,298.95,298.95,4900.0,298.2455,298.8638,298.1457,298.1457,4900.0
2013-10-23 14:00:00,298.68,299.11,298.5,298.66,2800.0,297.8765,298.3053,297.697,297.8565,2800.0
2013-10-23 14:10:00,298.83,299.51,298.78,299.43,5800.0,298.0261,298.7042,297.9762,298.6245,5800.0
2013-10-23 14:20:00,299.19,299.19,298.53,298.75,5400.0,298.3851,298.3851,297.7269,297.9463,5400.0
2013-10-23 14:30:00,298.81,299.23,298.73,299.0,5600.0,298.0061,298.425,297.9263,298.1956,5600.0
2013-10-23 14:40:00,298.82,299.5,298.82,299.28,6500.0,298.0161,298.6943,298.0161,298.4749,6500.0
2013-10-23 14:50:00,299.2,299.35,299.04,299.35,4900.0,298.3951,298.5447,298.2355,298.5447,4900.0
2013-10-23 15:00:00,299.44,299.57,299.1,299.12,6400.0,298.6344,298.7641,298.2953,298.3153,6400.0
2013-10-23 15:10:00,299.21,299.33,298.65,298.77,10200.0,298.405,298.5247,297.8466,297.9662,10200.0
2013-10-23 15:20:00,298.94,299.39,298.88,299.15,10400.0,298.1358,298.5846,298.0759,298.3452,10400.0
2013-10-23 15:30:00,299.28,299.85,299.09,299.44,10300.0,298.4749,299.0433,298.2854,298.6344,10300.0
2013-10-23 15:40:00,299.43,299.85,299.26,299.85,12500.0,298.6245,299.0433,298.4549,299.0433,12500.0
2013-10-23 15:50:00,299.85,299.99,299.24,299.98,19700.0,299.0433,299.1829,298.435,299.173,19700.0
2013-10-24 09:30:00,301.02,302.57,300.52,301.51,12000.0,300.2102,301.756,299.7115,300.6989,12000.0
2013-10-24 09:40:00,301.21,303.25,301.21,302.46,16500.0,300.3997,302.4342,300.3997,301.6463,16500.0
2013-10-24 09:50:00,302.09,303.31,302.01,303.17,26800.0,301.2773,302.494,301.1975,302.3544,26800.0
2013-10-24 10:00:00,302.93,303.33,302.25,302.45,38200.0,302.115,302.514,301.4369,301.6363,38200.0
2013-10-24 10:10:00,302.3,307.0,302.3,306.56,28700.0,301.4867,306.1741,301.4867,305.7353,28700.0
2013-10-24 10:20:00,306.98,307.14,305.13,305.7,14800.0,306.1541,306.3137,304.3091,304.8776,14800.0
2013-10-24 10:30:00,305.24,306.85,305.23,305.3,11300.0,304.4188,306.0245,304.4088,304.4787,11300.0
2013-10-24 10:40:00,305.51,305.57,304.07,304.51,16400.0,304.6881,304.7479,303.252,303.6908,16400.0
2013-10-24 10:50:00,304.32,304.4,302.5,302.9,25200.0,303.5013,303.5811,301.6862,302.0851,25200.0
2013-10-24 11:00:00,303.07,305.3,302.88,304.6,19100.0,302.2547,304.4787,302.0652,303.7805,19100.0
2013-10-24 11:10:00,304.7,305.14,302.86,303.19,67500.0,303.8803,304.3191,302.0452,302.3743,67500.0
2013-10-24 11:20:00,303.19,304.04,302.95,303.85,2800.0,302.3743,303.2221,302.135,303.0326,2800.0
2013-10-24 11:30:00,303.59,304.01,302.33,302.55,6300.0,302.7733,303.1921,301.5167,301.7361,6300.0
2013-10-24 11:40:00,302.56,303.36,302.32,303.36,6200.0,301.746,302.5439,301.5067,302.5439,6200.0
2013-10-24 11:50:00,303.73,303.73,302.92,303.46,1500.0,302.9129,302.9129,302.1051,302.6436,1500.0
2013-10-24 12:00:00,303.39,303.39,302.43,302.54,7100.0,302.5738,302.5738,301.6164,301.7261,7100.0
2013-10-24 12:10:00,302.56,303.21,302.41,302.62,4000.0,301.746,302.3943,301.5964,301.8059,4000.0
2013-10-24 12:20:00,303.02,303.57,302.69,303.11,2200.0,302.2048,302.7533,301.8757,302.2946,2200.0
2013-10-24 12:30:00,302.86,304.11,302.59,303.53,5900.0,302.0452,303.2919,301.776,302.7134,5900.0
2013-10-24 12:40:00,303.4,304.09,303.39,303.86,2900.0,302.5838,303.2719,302.5738,303.0425,2900.0
2013-10-24 12:50:00,303.8,304.5,303.31,304.25,12700.0,302.9827,303.6808,302.494,303.4315,12700.0
2013-10-24 13:00:00,304.35,304.42,303.61,303.87,6600.0,303.5312,303.601,302.7932,303.0525,6600.0
2013-10-24 13:10:00,303.88,304.32,303.45,303.51,5500.0,303.0625,303.5013,302.6336,302.6935,5500.0
2013-10-24 13:20:00,304.0,304.7,303.81,304.06,9600.0,303.1822,303.8803,302.9927,303.242,9600.0
2013-10-24 13:30:00,303.98,304.41,303.9,304.38,1600.0,303.1622,303.5911,303.0824,303.5611,1600.0
2013-10-24 13:40:00,304.59,305.6,304.51,305.6,6900.0,303.7706,304.7779,303.6908,304.7779,6900.0
2013-10-24 13:50:00,305.34,305.89,304.36,305.1,7400.0,304.5186,305.0671,303.5412,304.2792,7400.0
2013-10-24 14:00:00,305.03,305.88,304.82,305.86,11800.0,304.2094,305.0571,304.0,305.0372,11800.0
2013-10-24 14:10:00,305.88,306.88,305.59,306.88,8800.0,305.0571,306.0544,304.7679,306.0544,8800.0
2013-10-24 14:20:00,306.89,306.98,306.51,306.61,6500.0,306.0644,306.1541,305.6854,305.7851,6500.0
2013-10-24 14:30:00,306.6,306.98,306.58,306.65,3300.0,305.7752,306.1541,305.7552,305.825,3300.0
2013-10-24 14:40:00,306.41,306.76,306.41,306.61,2500.0,305.5857,305.9347,305.5857,305.7851,2500.0
2013-10-24 14:50:00,306.46,306.56,305.41,305.99,7000.0,305.6355,305.7353,304.5884,305.1668,7000.0
2013-10-24 15:00:00,305.81,306.13,305.28,305.28,9600.0,304.9873,305.3064,304.4587,304.4587,9600.0
2013-10-24 15:10:00,305.31,305.44,304.0,304.24,15300.0,304.4886,304.6183,303.1822,303.4215,15300.0
2013-10-24 15:20:00,304.3,304.36,303.85,304.0,6600.0,303.4814,303.5412,303.0326,303.1822,6600.0
2013-10-24 15:30:00,304.0,304.19,303.5,303.5,5400.0,303.1822,303.3716,302.6835,302.6835,5400.0
2013-10-24 15:40:00,303.74,303.74,302.8,302.94,15000.0,302.9229,302.9229,301.9854,302.125,15000.0
2013-10-24 15:50:00,303.23,304.8,302.87,304.42,48300.0,302.4142,303.98,302.0552,303.601,48300.0
2013-10-25 09:30:00,305.1,306.81,305.1,306.5,16900.0,304.2792,305.9846,304.2792,305.6754,16900.0
2013-10-25 09:40:00,305.92,306.7,305.0,305.06,8500.0,305.097,305.8749,304.1795,304.2393,8500.0
2013-10-25 09:50:00,305.25,306.0,304.14,304.45,34900.0,304.4288,305.1768,303.3218,303.6309,34900.0
2013-10-25 10:00:00,304.72,304.94,302.31,302.74,37900.0,303.9002,304.1196,301.4967,301.9255,37900.0
2013-10-25 10:10:00,302.56,303.6,302.55,302.76,19900.0,301.746,302.7832,301.7361,301.9455,19900.0
2013-10-25 10:20:00,302.84,303.02,300.83,301.56,16300.0,302.0253,302.2048,300.0207,300.7487,16300.0
2013-10-25 10:30:00,301.28,301.35,299.55,300.04,21100.0,300.4695,300.5393,298.7441,299.2328,21100.0
2013-10-25 10:40:00,299.94,300.66,299.17,300.29,11700.0,299.1331,299.8511,298.3652,299.4821,11700.0
2013-10-25 10:50:00,300.75,301.43,300.24,301.43,4700.0,299.9409,300.6191,299.4323,300.6191,4700.0
2013-10-25 11:00:00,301.16,301.81,300.2,300.2,6300.0,300.3498,300.9981,299.3924,299.3924,6300.0
2013-10-25 11:10:00,300.49,301.44,300.49,301.2,2100.0,299.6816,300.629,299.6816,300.3897,2100.0
2013-10-25 11:20:00,301.23,301.92,300.79,301.67,5000.0,300.4196,301.1078,299.9808,300.8584,5000.0
2013-10-25 11:30:00,301.95,302.46,301.52,301.88,5000.0,301.1377,301.6463,300.7088,301.0679,5000.0
2013-10-25 11:40:00,301.67,302.44,301.27,301.27,5800.0,300.8584,301.6264,300.4595,300.4595,5800.0
2013-10-25 11:50:00,301.26,302.33,301.05,301.05,9700.0,300.4495,301.5167,300.2401,300.2401,9700.0
2013-10-25 12:00:00,301.11,301.12,299.58,299.99,4200.0,300.2999,300.3099,298.774,299.1829,4200.0
2013-10-25 12:10:00,299.58,301.11,299.45,301.02,5500.0,298.774,300.2999,298.6444,300.2102,5500.0
2013-10-25 12:20:00,300.99,302.43,300.94,302.3,4200.0,300.1803,301.6164,300.1304,301.4867,4200.0
2013-10-25 12:30:00,302.05,302.34,301.12,301.51,5100.0,301.2374,301.5266,300.3099,300.6989,5100.0
2013-10-25 12:40:00,301.49,302.02,301.49,301.71,1700.0,300.6789,301.2075,300.6789,300.8983,1700.0
2013-10-25 12:50:00,301.55,301.61,301.16,301.16,1300.0,300.7387,300.7986,300.3498,300.3498,1300.0
2013-10-25 13:00:00,301.63,301.83,300.28,300.62,3100.0,300.8185,301.018,299.4722,299.8113,3100.0
2013-10-25 13:10:00,300.51,301.61,300.45,301.15,5900.0,299.7015,300.7986,299.6417,300.3398,5900.0
2013-10-25 13:20:00,301.21,301.51,300.12,300.74,2200.0,300.3997,300.6989,299.3126,299.9309,2200.0
2013-10-25 13:30:00,300.27,300.51,299.8,300.26,20600.0,299.4622,299.7015,298.9935,299.4522,20600.0
2013-10-25 13:40:00,300.33,300.59,300.0,300.0,2500.0,299.522,299.7813,299.1929,299.1929,2500.0
2013-10-25 13:50:00,300.21,300.31,299.94,300.23,2800.0,299.4024,299.5021,299.1331,299.4223,2800.0
2013-10-25 14:00:00,299.97,300.65,299.75,300.45,5300.0,299.163,299.8412,298.9436,299.6417,5300.0
2013-10-25 14:10:00,300.35,300.7,300.1,300.7,5400.0,299.542,299.891,299.2927,299.891,5400.0
2013-10-25 14:20:00,300.54,300.76,300.28,300.28,4000.0,299.7315,299.9509,299.4722,299.4722,4000.0
2013-10-25 14:30:00,300.24,300.76,300.2,300.55,3800.0,299.4323,299.9509,299.3924,299.7414,3800.0
2013-10-25 14:40:00,300.38,300.74,300.31,300.67,4100.0,299.5719,299.9309,299.5021,299.8611,4100.0
2013-10-25 14:50:00,300.54,301.35,300.43,301.09,5800.0,299.7315,300.5393,299.6218,300.28,5800.0
2013-10-25 15:00:00,301.16,301.33,300.52,300.84,5000.0,300.3498,300.5193,299.7115,300.0307,5000.0
2013-10-25 15:10:00,300.84,301.09,300.62,300.9,8200.0,300.0307,300.28,299.8113,300.0905,8200.0
2013-10-25 15:20:00,300.94,301.06,300.7,300.85,3600.0,300.1304,300.2501,299.891,300.0406,3600.0
2013-10-25 15:30:00,300.9,301.14,300.62,301.14,8100.0,300.0905,300.3299,299.8113,300.3299,8100.0
2013-10-25 15:40:00,300.93,301.34,300.76,300.93,11700.0,300.1204,300.5293,299.9509,300.1204,11700.0
2013-10-25 15:50:00,300.89,302.62,300.89,302.16,55500.0,300.0805,301.8059,300.0805,301.3471,55500.0
2013-10-28 09:30:00,302.9,304.75,301.31,303.55,45600.0,302.0851,303.9301,300.4994,302.7334,45600.0
2013-10-28 09:40:00,303.04,306.38,302.73,305.8,33500.0,302.2247,305.5558,301.9156,304.9773,33500.0
2013-10-28 09:50:00,306.0,308.69,305.15,307.81,52700.0,305.1768,307.8595,304.3291,306.9819,52700.0
2013-10-28 10:00:00,307.32,307.32,304.25,306.49,18400.0,306.4932,306.4932,303.4315,305.6655,18400.0
2013-10-28 10:10:00,305.98,306.25,304.52,304.93,11900.0,305.1568,305.4261,303.7008,304.1097,11900.0
2013-10-28 10:20:00,304.99,305.99,304.52,305.99,13800.0,304.1695,305.1668,303.7008,305.1668,13800.0
2013-10-28 10:30:00,305.56,305.56,303.29,304.02,8000.0,304.738,304.738,302.4741,303.2021,8000.0
2013-10-28 10:40:00,303.58,304.53,303.15,304.37,19700.0,302.7633,303.7107,302.3344,303.5512,19700.0
2013-10-28 10:50:00,304.49,305.29,302.36,305.29,31600.0,303.6708,304.4687,301.5466,304.4687,31600.0
2013-10-28 11:00:00,304.47,304.47,302.64,303.12,10400.0,303.6509,303.6509,301.8258,302.3045,10400.0
2013-10-28 11:10:00,303.09,303.22,302.69,303.17,2100.0,302.2746,302.4043,301.8757,302.3544,2100.0
2013-10-28 11:20:00,303.12,304.32,302.78,303.47,26200.0,302.3045,303.5013,301.9654,302.6536,26200.0
2013-10-28 11:30:00,303.66,304.32,303.2,304.12,6900.0,302.8431,303.5013,302.3843,303.3018,6900.0
2013-10-28 11:40:00,303.61,304.25,302.83,303.37,17400.0,302.7932,303.4315,302.0153,302.5539,17400.0
2013-10-28 11:50:00,303.54,303.55,302.81,303.27,15000.0,302.7234,302.7334,301.9954,302.4541,15000.0
2013-10-28 12:00:00,303.26,303.75,303.08,303.42,1900.0,302.4441,302.9328,302.2646,302.6037,1900.0
2013-10-28 12:10:00,303.74,304.78,303.01,304.54,2800.0,302.9229,303.9601,302.1948,303.7207,2800.0
2013-10-28 12:20:00,304.58,304.99,304.04,304.29,12200.0,303.7606,304.1695,303.2221,303.4714,12200.0
2013-10-28 12:30:00,304.29,304.95,303.9,304.95,20500.0,303.4714,304.1296,303.0824,304.1296,20500.0
2013-10-28 12:40:00,304.87,306.25,304.48,305.4,7600.0,304.0498,305.4261,303.6609,304.5784,7600.0
2013-10-28 12:50:00,305.48,305.87,304.98,305.86,5500.0,304.6582,305.0471,304.1595,305.0372,5500.0
2013-10-28 13:00:00,305.64,306.83,305.25,305.68,11700.0,304.8177,306.0045,304.4288,304.8576,11700.0
2013-10-28 13:10:00,305.72,306.13,305.34,305.38,14600.0,304.8975,305.3064,304.5186,304.5584,14600.0
2013-10-28 13:20:00,305.44,305.44,304.7,305.29,2100.0,304.6183,304.6183,303.8803,304.4687,2100.0
2013-10-28 13:30:00,305.5,306.14,305.5,305.93,1400.0,304.6781,305.3164,304.6781,305.107,1400.0
2013-10-28 13:40:00,306.12,306.12,305.17,305.35,2300.0,305.2965,305.2965,304.349,304.5285,2300.0
2013-10-28 13:50:00,305.58,305.58,304.88,304.88,1800.0,304.7579,304.7579,304.0598,304.0598,1800.0
2013-10-28 14:00:00,305.2,305.2,304.91,304.95,800.0,304.3789,304.3789,304.0897,304.1296,800.0
2013-10-28 14:10:00,304.88,305.46,304.88,304.91,1900.0,304.0598,304.6382,304.0598,304.0897,1900.0
2013-10-28 14:20:00,304.88,305.48,304.88,305.48,1600.0,304.0598,304.6582,304.0598,304.6582,1600.0
2013-10-28 14:30:00,305.12,306.04,304.42,304.42,7500.0,304.2991,305.2167,303.601,303.601,7500.0
2013-10-28 14:40:00,304.42,304.45,303.53,303.53,3400.0,303.601,303.6309,302.7134,302.7134,3400.0
2013-10-28 14:50:00,303.63,303.63,302.66,302.84,6300.0,302.8132,302.8132,301.8458,302.0253,6300.0
2013-10-28 15:00:00,302.77,303.02,301.38,301.38,11700.0,301.9555,302.2048,300.5692,300.5692,11700.0
2013-10-28 15:10:00,301.45,302.94,301.38,302.94,5600.0,300.639,302.125,300.5692,302.125,5600.0
2013-10-28 15:20:00,302.83,303.25,302.48,302.48,5200.0,302.0153,302.4342,301.6662,301.6662,5200.0
2013-10-28 15:30:00,302.48,303.01,302.09,302.51,9900.0,301.6662,302.1948,301.2773,301.6962,9900.0
2013-10-28 15:40:00,302.51,302.91,302.35,302.72,13200.0,301.6962,302.0951,301.5366,301.9056,13200.0
2013-10-28 15:50:00,302.69,303.05,302.41,303.04,37000.0,301.8757,302.2347,301.5964,302.2247,37000.0
2013-10-29 09:30:00,301.45,302.51,300.52,301.01,26100.0,300.639,301.6962,299.7115,300.2002,26100.0
2013-10-29 09:40:00,301.2,301.25,296.25,297.0,43400.0,300.3897,300.4396,295.453,296.201,43400.0
2013-10-29 09:50:00,297.26,297.28,292.52,293.37,57000.0,296.4603,296.4802,291.733,292.5808,57000.0
2013-10-29 10:00:00,292.78,294.75,290.68,292.62,80900.0,291.9923,293.957,289.898,291.8328,80900.0
2013-10-29 10:10:00,292.54,295.47,292.0,295.47,44000.0,291.753,294.6751,291.2144,294.6751,44000.0
2013-10-29 10:20:00,294.97,295.8,293.98,295.8,31600.0,294.1765,295.0042,293.1891,295.0042,31600.0
2013-10-29 10:30:00,295.94,297.37,295.03,295.75,22100.0,295.1438,296.57,294.2363,294.9544,22100.0
2013-10-29 10:40:00,295.18,296.6,294.61,296.0,25200.0,294.3859,295.8021,293.8174,295.2037,25200.0
2013-10-29 10:50:00,296.16,298.85,296.09,298.03,25800.0,295.3633,298.046,295.2934,297.2282,25800.0
2013-10-29 11:00:00,298.36,299.87,298.03,299.72,16300.0,297.5573,299.0633,297.2282,298.9137,16300.0
2013-10-29 11:10:00,299.83,301.23,299.41,300.36,41100.0,299.0234,300.4196,298.6045,299.552,41100.0
2013-10-29 11:20:00,300.02,300.03,298.86,299.31,21100.0,299.2129,299.2228,298.056,298.5048,21100.0
2013-10-29 11:30:00,299.68,299.71,297.55,297.97,11300.0,298.8738,298.9037,296.7495,297.1684,11300.0
2013-10-29 11:40:00,297.74,298.89,297.56,298.84,19100.0,296.939,298.0859,296.7595,298.036,19100.0
2013-10-29 11:50:00,298.99,300.4,298.88,300.4,10400.0,298.1856,299.5918,298.0759,299.5918,10400.0
2013-10-29 12:00:00,300.18,300.31,299.49,299.75,26900.0,299.3724,299.5021,298.6843,298.9436,26900.0
2013-10-29 12:10:00,299.7,300.28,299.13,300.15,15700.0,298.8937,299.4722,298.3253,299.3425,15700.0
2013-10-29 12:20:00,300.13,300.69,299.9,300.14,10700.0,299.3226,299.8811,299.0932,299.3325,10700.0
2013-10-29 12:30:00,300.59,300.59,298.65,298.74,8700.0,299.7813,299.7813,297.8466,297.9363,8700.0
2013-10-29 12:40:00,298.8,299.23,298.52,298.83,4500.0,297.9961,298.425,297.7169,298.0261,4500.0
2013-10-29 12:50:00,299.23,300.0,299.22,299.89,2900.0,298.425,299.1929,298.415,299.0832,2900.0
2013-10-29 13:00:00,300.0,300.23,299.71,300.2,10400.0,299.1929,299.4223,298.9037,299.3924,10400.0
2013-10-29 13:10:00,300.24,300.53,299.64,299.96,5200.0,299.4323,299.7215,298.8339,299.153,5200.0
2013-10-29 13:20:00,299.94,300.06,298.48,298.54,8900.0,299.1331,299.2528,297.677,297.7368,8900.0
2013-10-29 13:30:00,298.44,298.85,298.32,298.39,6100.0,297.6371,298.046,297.5174,297.5873,6100.0
2013-10-29 13:40:00,298.54,299.32,298.31,299.15,3400.0,297.7368,298.5147,297.5075,298.3452,3400.0
2013-10-29 13:50:00,299.51,300.0,299.18,299.66,6000.0,298.7042,299.1929,298.3751,298.8538,6000.0
2013-10-29 14:00:00,299.37,300.0,299.37,299.54,7900.0,298.5646,299.1929,298.5646,298.7342,7900.0
2013-10-29 14:10:00,299.54,299.6,298.61,299.0,6000.0,298.7342,298.794,297.8067,298.1956,6000.0
2013-10-29 14:20:00,299.0,299.29,298.81,299.29,7100.0,298.1956,298.4848,298.0061,298.4848,7100.0
2013-10-29 14:30:00,299.27,299.67,299.0,299.53,7000.0,298.4649,298.8638,298.1956,298.7242,7000.0
2013-10-29 14:40:00,299.2,299.21,298.48,298.83,9200.0,298.3951,298.405,297.677,298.0261,9200.0
2013-10-29 14:50:00,299.12,299.12,298.31,298.53,8400.0,298.3153,298.3153,297.5075,297.7269,8400.0
2013-10-29 15:00:00,298.56,299.04,298.31,298.9,7300.0,297.7568,298.2355,297.5075,298.0959,7300.0
2013-10-29 15:10:00,298.74,299.24,298.74,299.0,6600.0,297.9363,298.435,297.9363,298.1956,6600.0
2013-10-29 15:20:00,298.88,299.0,298.01,299.0,11500.0,298.0759,298.1956,297.2083,298.1956,11500.0
2013-10-29 15:30:00,298.99,299.2,298.49,298.7,26700.0,298.1856,298.3951,297.687,297.8964,26700.0
2013-10-29 15:40:00,298.88,299.2,298.35,298.37,25300.0,298.0759,298.3951,297.5474,297.5673,25300.0
2013-10-29 15:50:00,298.43,298.9,298.38,298.73,25400.0,297.6271,298.0959,297.5773,297.9263,25400.0
2013-10-30 09:30:00,300.0,300.5,299.0,300.25,20800.0,299.1929,299.6916,298.1956,299.4422,20800.0
2013-10-30 09:40:00,300.8,301.21,298.34,299.25,14000.0,299.9908,300.3997,297.5374,298.4449,14000.0
2013-10-30 09:50:00,298.8,298.8,295.19,295.5,16200.0,297.9961,297.9961,294.3959,294.705,16200.0
2013-10-30 10:00:00,295.29,295.65,294.16,294.8,18300.0,294.4956,294.8546,293.3686,294.0069,18300.0
2013-10-30 10:10:00,294.44,296.5,294.26,296.03,24200.0,293.6479,295.7023,293.4684,295.2336,24200.0
2013-10-30 10:20:00,295.63,297.17,295.14,297.17,13900.0,294.8347,296.3705,294.346,296.3705,13900.0
2013-10-30 10:30:00,296.77,296.94,296.12,296.4,10200.0,295.9716,296.1412,295.3234,295.6026,10200.0
2013-10-30 10:40:00,296.3,296.92,295.5,296.03,19900.0,295.5029,296.1212,294.705,295.2336,19900.0
2013-10-30 10:50:00,295.89,296.89,295.57,296.69,5000.0,295.094,296.0913,294.7748,295.8918,5000.0
2013-10-30 11:00:00,296.36,297.5,296.16,296.9,30600.0,295.5627,296.6996,295.3633,296.1013,30600.0
2013-10-30 11:10:00,296.81,297.1,296.38,296.73,22400.0,296.0115,296.3007,295.5827,295.9317,22400.0
2013-10-30 11:20:00,296.52,296.79,295.99,296.0,5000.0,295.7223,295.9916,295.1937,295.2037,5000.0
2013-10-30 11:30:00,295.91,296.43,294.93,294.94,14600.0,295.1139,295.6325,294.1366,294.1465,14600.0
2013-10-30 11:40:00,294.83,295.28,294.25,295.11,10000.0,294.0368,294.4856,293.4584,294.3161,10000.0
2013-10-30 11:50:00,294.96,295.76,294.72,295.21,10700.0,294.1665,294.9643,293.9271,294.4158,10700.0
2013-10-30 12:00:00,295.02,295.66,294.7,295.53,40800.0,294.2263,294.8646,293.9072,294.7349,40800.0
2013-10-30 12:10:00,295.4,295.73,294.5,294.6,9900.0,294.6053,294.9344,293.7077,293.8074,9900.0
2013-10-30 12:20:00,294.52,294.98,293.64,294.31,5100.0,293.7277,294.1864,292.85,293.5182,5100.0
2013-10-30 12:30:00,294.86,294.99,294.12,294.12,4400.0,294.0667,294.1964,293.3287,293.3287,4400.0
2013-10-30 12:40:00,293.94,294.28,293.23,294.13,17100.0,293.1492,293.4883,292.4411,293.3387,17100.0
2013-10-30 12:50:00,293.8,294.63,293.77,294.48,11100.0,293.0096,293.8374,292.9797,293.6878,11100.0
2013-10-30 13:00:00,294.47,294.47,293.06,293.76,16200.0,293.6778,293.6778,292.2716,292.9697,16200.0
2013-10-30 13:10:00,293.65,293.92,293.01,293.27,22900.0,292.86,293.1293,292.2217,292.481,22900.0
2013-10-30 13:20:00,293.26,293.39,292.52,293.07,18800.0,292.4711,292.6007,291.733,292.2816,18800.0
2013-10-30 13:30:00,292.84,293.15,292.71,293.02,4100.0,292.0522,292.3613,291.9225,292.2317,4100.0
2013-10-30 13:40:00,292.79,293.17,292.07,292.3,11000.0,292.0023,292.3813,291.2843,291.5136,11000.0
2013-10-30 13:50:00,292.29,292.48,291.76,292.43,16400.0,291.5037,291.6932,290.9751,291.6433,16400.0
2013-10-30 14:00:00,293.07,293.79,292.18,292.18,10300.0,292.2816,292.9996,291.394,291.394,10300.0
2013-10-30 14:10:00,292.42,292.89,289.01,290.51,18200.0,291.6333,292.102,288.2325,289.7285,18200.0
2013-10-30 14:20:00,290.25,290.85,289.55,290.5,14900.0,289.4691,290.0675,288.771,289.7185,14900.0
2013-10-30 14:30:00,290.5,291.0,290.13,290.47,16900.0,289.7185,290.2171,289.3495,289.6886,16900.0
2013-10-30 14:40:00,290.57,290.89,289.06,289.61,12700.0,289.7883,290.1074,288.2824,288.8309,12700.0
2013-10-30 14:50:00,289.6,290.36,289.01,289.95,11100.0,288.8209,289.5789,288.2325,289.17,11100.0
2013-10-30 15:00:00,289.74,290.81,289.27,290.48,19800.0,288.9605,290.0276,288.4918,289.6985,19800.0
2013-10-30 15:10:00,290.42,290.47,289.64,290.19,9500.0,289.6387,289.6886,288.8608,289.4093,9500.0
2013-10-30 15:20:00,290.52,291.45,290.24,291.39,15400.0,289.7384,290.6659,289.4592,290.6061,15400.0
2013-10-30 15:30:00,291.42,291.96,291.04,291.46,10400.0,290.636,291.1745,290.257,290.6759,10400.0
2013-10-30 15:40:00,291.49,292.08,291.4,291.61,15400.0,290.7058,291.2942,290.6161,290.8255,15400.0
2013-10-30 15:50:00,291.82,291.85,290.54,291.17,37500.0,291.0349,291.0648,289.7584,290.3867,37500.0
2013-10-31 09:30:00,291.67,293.99,290.8,293.76,16300.0,290.8853,293.1991,290.0177,292.9697,16300.0
2013-10-31 09:40:00,293.95,295.48,292.66,294.49,15100.0,293.1592,294.6851,291.8727,293.6977,15100.0
2013-10-31 09:50:00,294.45,294.69,290.46,290.5,14400.0,293.6579,293.8972,289.6786,289.7185,14400.0
2013-10-31 10:00:00,290.52,290.52,287.11,289.08,44500.0,289.7384,289.7384,286.3376,288.3023,44500.0
2013-10-31 10:10:00,289.25,291.75,289.21,290.74,17400.0,288.4718,290.9651,288.4319,289.9578,17400.0
2013-10-31 10:20:00,291.54,291.78,290.07,290.61,11500.0,290.7557,290.995,289.2896,289.8282,11500.0
2013-10-31 10:30:00,291.05,291.67,290.01,290.47,5600.0,290.267,290.8853,289.2298,289.6886,5600.0
2013-10-31 10:40:00,290.29,290.89,289.78,290.89,28200.0,289.509,290.1074,289.0004,290.1074,28200.0
2013-10-31 10:50:00,290.89,293.62,290.72,293.06,10400.0,290.1074,292.8301,289.9379,292.2716,10400.0
2013-10-31 11:00:00,293.63,294.15,292.11,292.42,18200.0,292.8401,293.3587,291.3241,291.6333,18200.0
2013-10-31 11:10:00,292.35,292.79,291.43,291.49,22200.0,291.5635,292.0023,290.646,290.7058,22200.0
2013-10-31 11:20:00,291.2,293.06,291.2,292.95,5300.0,290.4166,292.2716,290.4166,292.1619,5300.0
2013-10-31 11:30:00,292.59,292.8,292.18,292.18,2400.0,291.8029,292.0123,291.394,291.394,2400.0
2013-10-31 11:40:00,292.43,293.26,292.1,292.96,3400.0,291.6433,292.4711,291.3142,292.1719,3400.0
2013-10-31 11:50:00,292.74,292.94,291.91,291.91,4000.0,291.9525,292.1519,291.1247,291.1247,4000.0
2013-10-31 12:00:00,291.83,291.94,291.24,291.28,3600.0,291.0449,291.1546,290.4565,290.4964,3600.0
2013-10-31 12:10:00,291.1,291.14,290.47,290.69,3800.0,290.3169,290.3568,289.6886,289.908,3800.0
2013-10-31 12:20:00,291.07,291.37,291.07,291.24,3300.0,290.2869,290.5861,290.2869,290.4565,3300.0
2013-10-31 12:30:00,291.16,292.18,291.11,291.67,9400.0,290.3767,291.394,290.3268,290.8853,9400.0
2013-10-31 12:40:00,291.5,292.05,291.38,291.38,20900.0,290.7158,291.2643,290.5961,290.5961,20900.0
2013-10-31 12:50:00,291.58,291.99,290.79,290.79,2100.0,290.7956,291.2045,290.0077,290.0077,2100.0
2013-10-31 13:00:00,290.88,291.77,290.81,291.77,2900.0,290.0975,290.9851,290.0276,290.9851,2900.0
2013-10-31 13:10:00,291.39,292.43,291.3,292.43,4600.0,290.6061,291.6433,290.5163,291.6433,4600.0
2013-10-31 13:20:00,292.67,292.77,292.22,292.74,5000.0,291.8826,291.9824,291.4339,291.9525,5000.0
2013-10-31 13:30:00,292.29,292.97,292.29,292.38,3400.0,291.5037,292.1818,291.5037,291.5934,3400.0
2013-10-31 13:40:00,292.56,292.75,292.07,292.1,9000.0,291.7729,291.9624,291.2843,291.3142,9000.0
2013-10-31 13:50:00,292.19,292.2,291.51,291.67,4900.0,291.4039,291.4139,290.7258,290.8853,4900.0
2013-10-31 14:00:00,291.56,291.82,291.09,291.19,8000.0,290.7756,291.0349,290.3069,290.4066,8000.0
2013-10-31 14:10:00,291.19,292.26,291.19,292.26,5100.0,290.4066,291.4737,290.4066,291.4737,5100.0
2013-10-31 14:20:00,291.73,292.48,291.73,292.29,7000.0,290.9452,291.6932,290.9452,291.5037,7000.0
2013-10-31 14:30:00,292.34,292.58,291.15,291.28,7000.0,291.5535,291.7929,290.3667,290.4964,7000.0
2013-10-31 14:40:00,291.43,291.8,291.32,291.33,7100.0,290.646,291.015,290.5363,290.5462,7100.0
2013-10-31 14:50:00,291.37,291.37,290.77,290.96,2600.0,290.5861,290.5861,289.9878,290.1772,2600.0
2013-10-31 15:00:00,290.68,290.75,289.74,290.02,10400.0,289.898,289.9678,288.9605,289.2398,10400.0
2013-10-31 15:10:00,290.01,290.15,289.5,289.57,9900.0,289.2298,289.3694,288.7212,288.791,9900.0
2013-10-31 15:20:00,289.72,290.0,288.81,288.81,12500.0,288.9406,289.2198,288.033,288.033,12500.0
2013-10-31 15:30:00,288.62,289.33,288.53,288.98,15600.0,287.8435,288.5516,287.7538,288.2026,15600.0
2013-10-31 15:40:00,288.97,289.18,288.14,288.42,21200.0,288.1926,288.402,287.3648,287.6441,21200.0
2013-10-31 15:50:00,288.53,288.85,287.51,287.61,60000.0,287.7538,288.0729,286.7365,286.8363,60000.0
2013-11-01 09:30:00,290.55,291.99,288.96,289.67,19300.0,289.7683,291.2045,288.1826,288.8907,19300.0
2013-11-01 09:40:00,289.52,290.76,289.19,289.96,6700.0,288.7411,289.9778,288.412,289.1799,6700.0
2013-11-01 09:50:00,289.98,291.12,289.62,290.63,13900.0,289.1999,290.3368,288.8408,289.8481,13900.0
2013-11-01 10:00:00,290.63,290.63,289.21,290.18,9200.0,289.8481,289.8481,288.4319,289.3993,9200.0
2013-11-01 10:10:00,289.47,289.86,287.21,287.21,14100.0,288.6912,289.0802,286.4373,286.4373,14100.0
2013-11-01 10:20:00,287.4,288.95,287.01,287.64,27700.0,286.6268,288.1726,286.2379,286.8662,27700.0
2013-11-01 10:30:00,287.61,288.7,287.42,287.69,14100.0,286.8363,287.9233,286.6468,286.916,14100.0
2013-11-01 10:40:00,287.83,288.94,287.29,288.19,11300.0,287.0557,288.1627,286.5171,287.4147,11300.0
2013-11-01 10:50:00,288.23,288.9,287.41,288.9,6400.0,287.4546,288.1228,286.6368,288.1228,6400.0
2013-11-01 11:00:00,288.9,288.9,287.05,287.05,10000.0,288.1228,288.1228,286.2778,286.2778,10000.0
2013-11-01 11:10:00,287.06,287.45,286.05,287.0,12700.0,286.2877,286.6767,285.2804,286.2279,12700.0
2013-11-01 11:20:00,286.31,287.44,286.11,286.29,13500.0,285.5397,286.6667,285.3403,285.5198,13500.0
2013-11-01 11:30:00,286.43,287.0,286.29,286.63,6500.0,285.6594,286.2279,285.5198,285.8589,6500.0
2013-11-01 11:40:00,286.52,286.64,286.01,286.36,9400.0,285.7492,285.8689,285.2406,285.5896,9400.0
2013-11-01 11:50:00,286.39,286.67,284.0,284.14,23600.0,285.6195,285.8988,283.236,283.3756,23600.0
2013-11-01 12:00:00,284.36,286.0,284.2,285.46,16200.0,283.595,285.2306,283.4354,284.692,16200.0
2013-11-01 12:10:00,284.99,285.5,284.71,285.11,5800.0,284.2233,284.7319,283.9441,284.343,5800.0
2013-11-01 12:20:00,285.12,286.29,285.0,285.56,10000.0,284.353,285.5198,284.2333,284.7918,10000.0
2013-11-01 12:30:00,285.55,286.12,285.17,285.24,3300.0,284.7818,285.3503,284.4028,284.4726,3300.0
2013-11-01 12:40:00,285.04,285.78,284.89,285.54,2400.0,284.2732,285.0112,284.1236,284.7718,2400.0
2013-11-01 12:50:00,285.29,285.78,285.07,285.24,2200.0,284.5225,285.0112,284.3031,284.4726,2200.0
2013-11-01 13:00:00,284.84,285.5,284.84,285.5,7400.0,284.0737,284.7319,284.0737,284.7319,7400.0
2013-11-01 13:10:00,285.41,285.46,284.85,285.19,7100.0,284.6422,284.692,284.0837,284.4228,7100.0
2013-11-01 13:20:00,285.01,285.43,284.82,285.24,8700.0,284.2432,284.6621,284.0538,284.4726,8700.0
2013-11-01 13:30:00,284.94,286.05,284.7,286.05,6500.0,284.1734,285.2804,283.9341,285.2804,6500.0
2013-11-01 13:40:00,285.9,286.21,285.66,286.13,5100.0,285.1309,285.44,284.8915,285.3602,5100.0
2013-11-01 13:50:00,286.38,286.58,286.17,286.37,4900.0,285.6096,285.809,285.4001,285.5996,4900.0
2013-11-01 14:00:00,286.41,287.09,286.31,286.92,7300.0,285.6395,286.3177,285.5397,286.1481,7300.0
2013-11-01 14:10:00,286.99,287.21,285.6,285.79,15200.0,286.2179,286.4373,284.8317,285.0211,15200.0
2013-11-01 14:20:00,285.92,286.06,285.63,285.63,4100.0,285.1508,285.2904,284.8616,284.8616,4100.0
2013-11-01 14:30:00,285.76,286.02,285.48,285.6,5400.0,284.9912,285.2505,284.712,284.8317,5400.0
2013-11-01 14:40:00,285.48,285.92,285.14,285.38,6500.0,284.712,285.1508,284.3729,284.6123,6500.0
2013-11-01 14:50:00,285.42,285.56,284.84,285.05,8900.0,284.6521,284.7918,284.0737,284.2831,8900.0
2013-11-01 15:00:00,285.32,285.82,285.32,285.64,2400.0,284.5524,285.0511,284.5524,284.8716,2400.0
2013-11-01 15:10:00,285.7,286.17,285.17,285.17,8800.0,284.9314,285.4001,284.4028,284.4028,8800.0
2013-11-01 15:20:00,285.18,285.93,285.14,285.64,20700.0,284.4128,285.1608,284.3729,284.8716,20700.0
2013-11-01 15:30:00,285.39,286.57,285.28,286.14,17700.0,284.6222,285.7991,284.5125,285.3702,17700.0
2013-11-01 15:40:00,286.02,286.4,285.56,285.56,24700.0,285.2505,285.6295,284.7918,284.7918,24700.0
2013-11-01 15:50:00,285.78,286.17,285.55,285.7,42100.0,285.0112,285.4001,284.7818,284.9314,42100.0
2013-11-04 09:30:00,285.94,290.99,285.01,289.77,43000.0,285.1707,290.2072,284.2432,288.9904,43000.0
2013-11-04 09:40:00,289.42,289.61,286.15,286.26,17000.0,288.6414,288.8309,285.3802,285.4899,17000.0
2013-11-04 09:50:00,286.46,287.38,284.07,284.97,16000.0,285.6893,286.6069,283.3058,284.2034,16000.0
2013-11-04 10:00:00,284.97,285.86,284.5,284.94,39400.0,284.2034,285.091,283.7346,284.1734,39400.0
2013-11-04 10:10:00,284.61,285.32,284.26,285.07,12800.0,283.8443,284.5524,283.4953,284.3031,12800.0
2013-11-04 10:20:00,285.14,286.63,284.58,286.27,8600.0,284.3729,285.8589,283.8144,285.4999,8600.0
2013-11-04 10:30:00,286.37,286.8,285.98,286.35,11500.0,285.5996,286.0284,285.2106,285.5796,11500.0
2013-11-04 10:40:00,286.38,288.56,286.08,288.11,7100.0,285.6096,287.7837,285.3104,287.3349,7100.0
2013-11-04 10:50:00,288.02,288.29,286.58,286.71,27500.0,287.2451,287.5144,285.809,285.9387,27500.0
2013-11-04 11:00:00,286.72,287.07,286.21,286.45,4700.0,285.9486,286.2977,285.44,285.6794,4700.0
2013-11-04 11:10:00,285.97,287.34,285.93,287.34,6700.0,285.2007,286.567,285.1608,286.567,6700.0
2013-11-04 11:20:00,287.4,287.48,286.53,287.22,7400.0,286.6268,286.7066,285.7592,286.4473,7400.0
2013-11-04 11:30:00,287.42,287.42,286.25,286.25,3900.0,286.6468,286.6468,285.4799,285.4799,3900.0
2013-11-04 11:40:00,287.18,287.35,286.94,286.94,2100.0,286.4074,286.577,286.1681,286.1681,2100.0
2013-11-04 11:50:00,286.91,287.67,286.91,287.34,4900.0,286.1381,286.8961,286.1381,286.567,4900.0
2013-11-04 12:00:00,287.7,287.7,285.92,286.27,15000.0,286.926,286.926,285.1508,285.4999,15000.0
2013-11-04 12:10:00,286.42,286.58,285.02,285.06,21200.0,285.6495,285.809,284.2532,284.2931,21200.0
2013-11-04 12:20:00,285.32,285.74,285.0,285.33,6300.0,284.5524,284.9713,284.2333,284.5624,6300.0
2013-11-04 12:30:00,285.27,285.57,284.17,284.3,17300.0,284.5025,284.8017,283.4055,283.5352,17300.0
2013-11-04 12:40:00,284.55,284.56,282.48,282.74,42000.0,283.7845,283.7945,281.7201,281.9794,42000.0
2013-11-04 12:50:00,282.99,283.63,282.74,282.84,9100.0,282.2287,282.867,281.9794,282.0791,9100.0
2013-11-04 13:00:00,282.71,282.96,282.08,282.21,20400.0,281.9494,282.1988,281.3211,281.4508,20400.0
2013-11-04 13:10:00,282.07,282.55,282.01,282.29,14900.0,281.3112,281.7899,281.2513,281.5306,14900.0
2013-11-04 13:20:00,282.48,283.91,282.33,283.8,13900.0,281.7201,283.1462,281.5705,283.0365,13900.0
2013-11-04 13:30:00,283.84,284.23,282.02,282.4,19900.0,283.0764,283.4653,281.2613,281.6403,19900.0
2013-11-04 13:40:00,282.52,283.04,282.1,282.3,16000.0,281.7599,282.2785,281.3411,281.5405,16000.0
2013-11-04 13:50:00,282.24,282.65,282.03,282.35,7900.0,281.4807,281.8896,281.2713,281.5904,7900.0
2013-11-04 14:00:00,282.12,282.75,282.12,282.75,15900.0,281.361,281.9893,281.361,281.9893,15900.0
2013-11-04 14:10:00,282.97,283.02,282.37,282.99,6200.0,282.2087,282.2586,281.6103,282.2287,6200.0
2013-11-04 14:20:00,283.05,283.9,283.05,283.76,7400.0,282.2885,283.1362,282.2885,282.9966,7400.0
2013-11-04 14:30:00,283.74,285.32,282.91,283.3,14100.0,282.9767,284.5524,282.1489,282.5378,14100.0
2013-11-04 14:40:00,283.2,284.15,283.12,283.9,12900.0,282.4381,283.3856,282.3583,283.1362,12900.0
2013-11-04 14:50:00,283.89,284.5,283.88,284.11,10200.0,283.1263,283.7346,283.1163,283.3457,10200.0
2013-11-04 15:00:00,284.01,284.4,282.0,282.06,40900.0,283.2459,283.6349,281.2413,281.3012,40900.0
2013-11-04 15:10:00,282.03,282.22,281.53,281.61,26100.0,281.2713,281.4608,280.7726,280.8524,26100.0
2013-11-04 15:20:00,281.74,281.74,280.72,281.1,25400.0,280.982,280.982,279.9648,280.3438,25400.0
2013-11-04 15:30:00,281.23,282.13,280.82,281.57,41100.0,280.4734,281.371,280.0645,280.8125,41100.0
2013-11-04 15:40:00,281.74,282.82,281.24,282.76,48400.0,280.982,282.0591,280.4834,281.9993,48400.0
2013-11-04 15:50:00,282.44,282.65,280.88,281.99,93100.0,281.6802,281.8896,280.1244,281.2314,93100.0
2013-11-05 09:30:00,297.77,301.0,291.01,295.49,243200.0,296.9689,300.1902,290.2271,294.6951,243200.0
2013-11-05 09:40:00,295.77,297.59,294.52,295.0,104000.0,294.9743,296.7894,293.7277,294.2064,104000.0
2013-11-05 09:50:00,294.81,297.5,294.62,297.39,76300.0,294.0169,296.6996,293.8274,296.5899,76300.0
2013-11-05 10:00:00,297.39,297.82,293.89,295.37,117400.0,296.5899,297.0188,293.0994,294.5754,117400.0
2013-11-05 10:10:00,295.0,295.99,292.0,292.01,50200.0,294.2064,295.1937,291.2144,291.2244,50200.0
2013-11-05 10:20:00,292.33,293.11,290.13,290.19,54700.0,291.5436,292.3215,289.3495,289.4093,54700.0
2013-11-05 10:30:00,290.37,292.31,289.31,292.04,45200.0,289.5888,291.5236,288.5317,291.2543,45200.0
2013-11-05 10:40:00,292.22,294.09,292.01,293.49,41900.0,291.4339,293.2988,291.2244,292.7004,41900.0
2013-11-05 10:50:00,293.34,294.49,292.22,294.38,27500.0,292.5508,293.6977,291.4339,293.588,27500.0
2013-11-05 11:00:00,294.49,295.22,294.15,295.01,33900.0,293.6977,294.4258,293.3587,294.2163,33900.0
2013-11-05 11:10:00,295.27,295.31,293.5,293.84,34700.0,294.4756,294.5155,292.7104,293.0495,34700.0
2013-11-05 11:20:00,293.81,294.14,293.45,294.13,16300.0,293.0196,293.3487,292.6605,293.3387,16300.0
2013-11-05 11:30:00,294.13,294.97,293.8,294.03,23500.0,293.3387,294.1765,293.0096,293.239,23500.0
2013-11-05 11:40:00,294.16,294.52,293.09,294.43,47500.0,293.3686,293.7277,292.3015,293.6379,47500.0
2013-11-05 11:50:00,294.36,296.59,294.19,296.44,32200.0,293.5681,295.7921,293.3986,295.6425,32200.0
2013-11-05 12:00:00,296.42,297.12,296.2,296.72,52200.0,295.6226,296.3207,295.4031,295.9217,52200.0
2013-11-05 12:10:00,296.72,299.3,296.63,299.29,54100.0,295.9217,298.4948,295.832,298.4848,54100.0
2013-11-05 12:20:00,299.3,300.42,299.07,299.74,56200.0,298.4948,299.6118,298.2654,298.9336,56200.0
2013-11-05 12:30:00,299.74,302.19,299.19,301.87,77200.0,298.9336,301.377,298.3851,301.0579,77200.0
2013-11-05 12:40:00,301.75,302.03,301.28,301.56,36600.0,300.9382,301.2175,300.4695,300.7487,36600.0
2013-11-05 12:50:00,301.53,301.67,299.6,300.37,21400.0,300.7188,300.8584,298.794,299.5619,21400.0
2013-11-05 13:00:00,300.21,301.5,300.21,301.13,22500.0,299.4024,300.6889,299.4024,300.3199,22500.0
2013-11-05 13:10:00,301.31,301.67,299.57,300.58,31900.0,300.4994,300.8584,298.7641,299.7714,31900.0
2013-11-05 13:20:00,300.58,300.73,299.8,300.47,23700.0,299.7714,299.921,298.9935,299.6617,23700.0
2013-11-05 13:30:00,300.65,301.09,300.06,300.1,17300.0,299.8412,300.28,299.2528,299.2927,17300.0
2013-11-05 13:40:00,300.08,300.37,298.65,298.92,21800.0,299.2727,299.5619,297.8466,298.1158,21800.0
2013-11-05 13:50:00,298.92,299.3,298.52,298.92,21000.0,298.1158,298.4948,297.7169,298.1158,21000.0
2013-11-05 14:00:00,298.66,300.0,298.66,299.53,23300.0,297.8565,299.1929,297.8565,298.7242,23300.0
2013-11-05 14:10:00,299.73,301.84,299.61,301.56,37700.0,298.9236,301.028,298.804,300.7487,37700.0
2013-11-05 14:20:00,301.72,303.75,301.56,302.86,49300.0,300.9083,302.9328,300.7487,302.0452,49300.0
2013-11-05 14:30:00,302.94,303.18,301.58,301.86,26600.0,302.125,302.3644,300.7687,301.0479,26600.0
2013-11-05 14:40:00,301.96,303.43,301.63,302.82,26100.0,301.1476,302.6137,300.8185,302.0053,26100.0
2013-11-05 14:50:00,302.83,303.11,301.95,303.1,24800.0,302.0153,302.2946,301.1377,302.2846,24800.0
2013-11-05 15:00:00,303.14,305.33,303.14,305.33,37800.0,302.3245,304.5086,302.3245,304.5086,37800.0
2013-11-05 15:10:00,305.45,305.67,302.81,302.81,36100.0,304.6283,304.8477,301.9954,301.9954,36100.0
2013-11-05 15:20:00,302.86,303.06,302.22,302.94,34200.0,302.0452,302.2447,301.4069,302.125,34200.0
2013-11-05 15:30:00,302.68,303.0,302.12,302.47,43700.0,301.8657,302.1848,301.3072,301.6563,43700.0
2013-11-05 15:40:00,302.4,302.48,301.19,301.73,51900.0,301.5865,301.6662,300.3797,300.9183,51900.0
2013-11-05 15:50:00,301.74,303.92,301.74,302.51,123500.0,300.9282,303.1024,300.9282,301.6962,123500.0
2013-11-06 09:30:00,304.0,304.85,300.23,301.08,60400.0,303.1822,304.0299,299.4223,300.27,60400.0
2013-11-06 09:40:00,300.74,301.3,298.05,299.59,47600.0,299.9309,300.4894,297.2482,298.784,47600.0
2013-11-06 09:50:00,299.31,299.76,297.05,297.82,32200.0,298.5048,298.9536,296.2509,297.0188,32200.0
2013-11-06 10:00:00,297.86,299.27,297.03,299.01,68900.0,297.0587,298.4649,296.2309,298.2056,68900.0
2013-11-06 10:10:00,298.82,299.48,297.71,298.11,66800.0,298.0161,298.6743,296.9091,297.308,66800.0
2013-11-06 10:20:00,298.34,298.34,295.02,295.43,58200.0,297.5374,297.5374,294.2263,294.6352,58200.0
2013-11-06 10:30:00,295.48,295.48,292.0,292.63,40400.0,294.6851,294.6851,291.2144,291.8427,40400.0
2013-11-06 10:40:00,292.48,294.06,290.5,294.0,34700.0,291.6932,293.2689,289.7185,293.2091,34700.0
2013-11-06 10:50:00,293.95,294.0,290.61,292.58,32900.0,293.1592,293.2091,289.8282,291.7929,32900.0
2013-11-06 11:00:00,292.69,292.96,288.14,289.2,65600.0,291.9026,292.1719,287.3648,288.422,65600.0
2013-11-06 11:10:00,289.23,292.5,288.95,292.0,22600.0,288.4519,291.7131,288.1726,291.2144,22600.0
2013-11-06 11:20:00,292.41,293.44,292.19,292.75,27400.0,291.6233,292.6506,291.4039,291.9624,27400.0
2013-11-06 11:30:00,292.83,293.49,292.26,292.47,13200.0,292.0422,292.7004,291.4737,291.6832,13200.0
2013-11-06 11:40:00,292.21,292.32,290.09,291.71,26300.0,291.4239,291.5336,289.3096,290.9252,26300.0
2013-11-06 11:50:00,291.76,292.98,291.56,292.33,15700.0,290.9751,292.1918,290.7756,291.5436,15700.0
2013-11-06 12:00:00,292.43,293.44,291.74,292.34,44600.0,291.6433,292.6506,290.9551,291.5535,44600.0
2013-11-06 12:10:00,292.5,292.73,292.0,292.46,8300.0,291.7131,291.9425,291.2144,291.6732,8300.0
2013-11-06 12:20:00,292.6,293.1,292.29,292.8,5500.0,291.8128,292.3115,291.5037,292.0123,5500.0
2013-11-06 12:30:00,293.08,293.09,292.47,292.81,17700.0,292.2915,292.3015,291.6832,292.0223,17700.0
2013-11-06 12:40:00,292.83,292.85,292.11,292.65,12600.0,292.0422,292.0622,291.3241,291.8627,12600.0
2013-11-06 12:50:00,292.83,293.54,292.8,292.8,12200.0,292.0422,292.7503,292.0123,292.0123,12200.0
2013-11-06 13:00:00,292.72,293.29,292.02,293.17,12900.0,291.9325,292.501,291.2344,292.3813,12900.0
2013-11-06 13:10:00,293.24,293.59,293.0,293.29,11000.0,292.4511,292.8002,292.2118,292.501,11000.0
2013-11-06 13:20:00,293.17,293.69,292.16,293.54,12900.0,292.3813,292.8999,291.374,292.7503,12900.0
2013-11-06 13:30:00,293.77,293.77,292.44,292.88,13200.0,292.9797,292.9797,291.6533,292.0921,13200.0
2013-11-06 13:40:00,292.92,292.92,291.51,291.57,21900.0,292.132,292.132,290.7258,290.7856,21900.0
2013-11-06 13:50:00,291.57,292.27,291.38,291.86,7200.0,290.7856,291.4837,290.5961,291.0748,7200.0
2013-11-06 14:00:00,291.69,292.44,291.38,291.81,12600.0,290.9053,291.6533,290.5961,291.025,12600.0
2013-11-06 14:10:00,292.02,292.03,290.63,290.88,14800.0,291.2344,291.2444,289.8481,290.0975,14800.0
2013-11-06 14:20:00,290.97,291.84,290.91,290.99,12600.0,290.1872,291.0549,290.1274,290.2072,12600.0
2013-11-06 14:30:00,290.98,291.19,290.4,290.4,5100.0,290.1972,290.4066,289.6187,289.6187,5100.0
2013-11-06 14:40:00,290.35,290.48,289.7,290.0,21500.0,289.5689,289.6985,288.9206,289.2198,21500.0
2013-11-06 14:50:00,290.18,290.52,289.17,289.17,11900.0,289.3993,289.7384,288.3921,288.3921,11900.0
2013-11-06 15:00:00,289.17,289.3,288.28,288.6,21600.0,288.3921,288.5217,287.5044,287.8236,21600.0
2013-11-06 15:10:00,288.89,289.42,288.42,288.86,18300.0,288.1128,288.6414,287.6441,288.0829,18300.0
2013-11-06 15:20:00,288.71,290.3,288.7,289.52,17200.0,287.9333,289.519,287.9233,288.7411,17200.0
2013-11-06 15:30:00,289.82,290.03,288.91,288.93,26800.0,289.0403,289.2497,288.1328,288.1527,26800.0
2013-11-06 15:40:00,288.9,289.42,288.42,288.53,29800.0,288.1228,288.6414,287.6441,287.7538,29800.0
2013-11-06 15:50:00,288.42,288.71,287.94,288.19,52700.0,287.6441,287.9333,287.1654,287.4147,52700.0
2013-11-07 09:30:00,290.28,290.61,286.11,286.83,45100.0,289.4991,289.8282,285.3403,286.0584,45100.0
2013-11-07 09:40:00,287.95,288.49,284.28,284.45,20500.0,287.1753,287.7139,283.5152,283.6848,20500.0
2013-11-07 09:50:00,284.94,284.94,281.17,281.99,61400.0,284.1734,284.1734,280.4136,281.2314,61400.0
2013-11-07 10:00:00,281.53,282.44,278.63,278.79,72800.0,280.7726,281.6802,277.8804,278.04,72800.0
2013-11-07 10:10:00,279.22,279.46,275.35,277.05,80700.0,278.4688,278.7082,274.6092,276.3047,80700.0
2013-11-07 10:20:00,276.32,276.9,273.0,273.03,45300.0,275.5766,276.1551,272.2656,272.2955,45300.0
2013-11-07 10:30:00,273.04,273.71,271.0,272.0,74500.0,272.3054,272.9736,270.2709,271.2682,74500.0
2013-11-07 10:40:00,272.0,274.28,271.61,274.16,93500.0,271.2682,273.5421,270.8793,273.4224,93500.0
2013-11-07 10:50:00,274.27,276.86,274.13,276.25,64700.0,273.5321,276.1152,273.3925,275.5068,64700.0
2013-11-07 11:00:00,276.0,276.79,275.0,275.61,28000.0,275.2575,276.0454,274.2602,274.8685,28000.0
2013-11-07 11:10:00,275.61,276.76,275.56,275.75,19800.0,274.8685,276.0154,274.8187,275.0082,19800.0
2013-11-07 11:20:00,275.95,276.92,275.6,275.68,24100.0,275.2076,276.175,274.8586,274.9383,24100.0
2013-11-07 11:30:00,275.6,276.4,275.18,275.18,13000.0,274.8586,275.6564,274.4397,274.4397,13000.0
2013-11-07 11:40:00,275.15,275.63,273.57,273.8,25000.0,274.4098,274.8885,272.834,273.0634,25000.0
2013-11-07 11:50:00,273.94,274.22,273.17,273.66,32400.0,273.203,273.4823,272.4351,272.9238,32400.0
2013-11-07 12:00:00,273.57,275.43,273.16,275.24,27700.0,272.834,274.689,272.4251,274.4995,27700.0
2013-11-07 12:10:00,274.97,277.58,274.74,276.72,21900.0,274.2303,276.8332,274.0009,275.9755,21900.0
2013-11-07 12:20:00,276.79,277.8,276.45,277.13,19800.0,276.0454,277.0526,275.7063,276.3844,19800.0
2013-11-07 12:30:00,277.25,277.65,276.95,277.31,13300.0,276.5041,276.903,276.2049,276.564,13300.0
2013-11-07 12:40:00,277.49,278.63,277.14,278.18,18900.0,276.7435,277.8804,276.3944,277.4316,18900.0
2013-11-07 12:50:00,278.0,278.42,276.98,277.1,13200.0,277.2521,277.671,276.2348,276.3545,13200.0
2013-11-07 13:00:00,277.12,277.75,277.0,277.19,19400.0,276.3745,277.0028,276.2548,276.4443,19400.0
2013-11-07 13:10:00,277.16,277.28,276.23,277.06,15900.0,276.4144,276.534,275.4869,276.3146,15900.0
2013-11-07 13:20:00,276.43,277.02,275.03,275.03,8200.0,275.6863,276.2747,274.2901,274.2901,8200.0
2013-11-07 13:30:00,275.23,276.54,274.41,276.54,31700.0,274.4896,275.796,273.6718,275.796,31700.0
2013-11-07 13:40:00,276.76,276.98,275.85,276.67,16000.0,276.0154,276.2348,275.1079,275.9257,16000.0
2013-11-07 13:50:00,276.66,277.54,276.5,277.24,9200.0,275.9157,276.7933,275.7561,276.4942,9200.0
2013-11-07 14:00:00,277.55,277.58,275.93,276.62,13100.0,276.8033,276.8332,275.1877,275.8758,13100.0
2013-11-07 14:10:00,276.94,277.2,276.27,276.69,11500.0,276.195,276.4543,275.5268,275.9456,11500.0
2013-11-07 14:20:00,276.69,277.2,276.35,276.76,8500.0,275.9456,276.4543,275.6065,276.0154,8500.0
2013-11-07 14:30:00,276.85,276.85,275.35,275.7,22800.0,276.1052,276.1052,274.6092,274.9583,22800.0
2013-11-07 14:40:00,275.84,276.47,275.42,276.46,10800.0,275.0979,275.7262,274.679,275.7162,10800.0
2013-11-07 14:50:00,276.44,276.71,275.68,276.68,18800.0,275.6963,275.9656,274.9383,275.9357,18800.0
2013-11-07 15:00:00,276.39,277.03,275.89,276.21,18500.0,275.6464,276.2847,275.1478,275.4669,18500.0
2013-11-07 15:10:00,275.91,275.91,274.07,274.42,27500.0,275.1677,275.1677,273.3327,273.6817,27500.0
2013-11-07 15:20:00,274.42,274.79,273.68,273.95,35800.0,273.6817,274.0507,272.9437,273.213,35800.0
2013-11-07 15:30:00,273.93,275.28,273.63,275.25,41900.0,273.1931,274.5394,272.8939,274.5095,41900.0
2013-11-07 15:40:00,275.16,276.56,274.73,275.54,72100.0,274.4197,275.816,273.9909,274.7987,72100.0
2013-11-07 15:50:00,275.71,277.84,275.67,276.98,150000.0,274.9683,277.0925,274.9284,276.2348,150000.0
2013-11-08 09:30:00,278.47,280.73,277.3,279.49,30500.0,277.7208,279.9748,276.554,278.7381,30500.0
2013-11-08 09:40:00,279.65,280.91,279.52,280.2,20400.0,278.8977,280.1543,278.768,279.4462,20400.0
2013-11-08 09:50:00,280.75,283.46,280.04,280.4,42600.0,279.9947,282.6974,279.2866,279.6456,42600.0
2013-11-08 10:00:00,281.6,285.34,281.36,284.41,29800.0,280.8424,284.5724,280.6031,283.6449,29800.0
2013-11-08 10:10:00,284.27,287.62,284.0,286.19,26600.0,283.5052,286.8462,283.236,285.4201,26600.0
2013-11-08 10:20:00,285.6,286.83,284.22,286.17,25800.0,284.8317,286.0584,283.4554,285.4001,25800.0
2013-11-08 10:30:00,286.29,287.55,285.39,286.13,22700.0,285.5198,286.7764,284.6222,285.3602,22700.0
2013-11-08 10:40:00,286.01,286.19,283.58,285.03,18900.0,285.2406,285.4201,282.8171,284.2632,18900.0
2013-11-08 10:50:00,284.77,284.93,281.42,281.42,34700.0,284.0039,284.1635,280.6629,280.6629,34700.0
2013-11-08 11:00:00,281.83,282.32,280.25,280.59,29100.0,281.0718,281.5605,279.4961,279.8351,29100.0
2013-11-08 11:10:00,280.76,281.57,280.0,281.55,37300.0,280.0047,280.8125,279.2467,280.7926,37300.0
2013-11-08 11:20:00,282.0,282.0,280.71,281.2,7500.0,281.2413,281.2413,279.9548,280.4435,7500.0
2013-11-08 11:30:00,281.51,281.7,280.82,281.7,7700.0,280.7527,280.9422,280.0645,280.9422,7700.0
2013-11-08 11:40:00,281.7,281.7,279.68,279.68,10200.0,280.9422,280.9422,278.9276,278.9276,10200.0
2013-11-08 11:50:00,279.91,280.75,279.74,280.44,15400.0,279.157,279.9947,278.9874,279.6855,15400.0
2013-11-08 12:00:00,280.49,281.33,280.34,280.81,37400.0,279.7354,280.5731,279.5858,280.0545,37400.0
2013-11-08 12:10:00,280.96,281.5,280.5,280.71,10400.0,280.2041,280.7427,279.7454,279.9548,10400.0
2013-11-08 12:20:00,281.18,281.56,280.67,281.06,5700.0,280.4236,280.8025,279.9149,280.3039,5700.0
2013-11-08 12:30:00,281.24,282.88,280.99,282.81,37400.0,280.4834,282.119,280.2341,282.0492,37400.0
2013-11-08 12:40:00,282.81,283.48,282.56,283.36,17000.0,282.0492,282.7174,281.7998,282.5977,17000.0
2013-11-08 12:50:00,283.48,283.73,282.83,283.22,8900.0,282.7174,282.9667,282.0691,282.4581,8900.0
2013-11-08 13:00:00,283.21,283.88,282.82,283.69,5400.0,282.4481,283.1163,282.0591,282.9268,5400.0
2013-11-08 13:10:00,283.84,284.49,283.67,284.19,13200.0,283.0764,283.7246,282.9069,283.4255,13200.0
2013-11-08 13:20:00,283.82,284.31,283.66,284.31,6300.0,283.0564,283.5451,282.8969,283.5451,6300.0
2013-11-08 13:30:00,284.08,284.51,284.08,284.5,6100.0,283.3157,283.7446,283.3157,283.7346,6100.0
2013-11-08 13:40:00,284.61,284.75,284.05,284.23,10400.0,283.8443,283.9839,283.2858,283.4653,10400.0
2013-11-08 13:50:00,284.22,284.22,283.01,283.52,10500.0,283.4554,283.4554,282.2486,282.7573,10500.0
2013-11-08 14:00:00,283.48,283.83,282.93,282.98,4600.0,282.7174,283.0664,282.1688,282.2187,4600.0
2013-11-08 14:10:00,282.93,283.25,282.53,282.64,6000.0,282.1688,282.488,281.7699,281.8796,6000.0
2013-11-08 14:20:00,282.79,282.94,282.25,282.47,12000.0,282.0292,282.1788,281.4907,281.7101,12000.0
2013-11-08 14:30:00,282.56,282.56,281.46,282.02,8500.0,281.7998,281.7998,280.7028,281.2613,8500.0
2013-11-08 14:40:00,281.75,282.02,281.09,281.56,5000.0,280.992,281.2613,280.3338,280.8025,5000.0
2013-11-08 14:50:00,281.15,281.35,280.56,280.69,11600.0,280.3936,280.5931,279.8052,279.9349,11600.0
2013-11-08 15:00:00,280.81,280.97,280.15,280.63,15100.0,280.0545,280.2141,279.3963,279.875,15100.0
2013-11-08 15:10:00,280.44,280.64,280.0,280.64,9700.0,279.6855,279.885,279.2467,279.885,9700.0
2013-11-08 15:20:00,280.73,281.36,280.46,280.95,10600.0,279.9748,280.6031,279.7055,280.1942,10600.0
2013-11-08 15:30:00,281.01,282.1,280.95,281.65,10300.0,280.254,281.3411,280.1942,280.8923,10300.0
2013-11-08 15:40:00,281.77,282.64,281.46,282.56,22700.0,281.012,281.8796,280.7028,281.7998,22700.0
2013-11-08 15:50:00,282.51,283.19,282.21,282.78,49700.0,281.75,282.4281,281.4508,282.0192,49700.0
2013-11-11 09:30:00,283.86,285.26,280.2,281.46,14000.0,283.0963,284.4926,279.4462,280.7028,14000.0
2013-11-11 09:40:00,281.27,281.5,279.48,281.48,11000.0,280.5133,280.7427,278.7281,280.7227,11000.0
2013-11-11 09:50:00,281.52,282.94,281.33,282.31,29700.0,280.7626,282.1788,280.5731,281.5505,29700.0
2013-11-11 10:00:00,281.7,282.89,280.28,281.13,95000.0,280.9422,282.129,279.526,280.3737,95000.0
2013-11-11 10:10:00,280.99,281.41,278.91,279.24,56300.0,280.2341,280.6529,278.1597,278.4888,56300.0
2013-11-11 10:20:00,279.1,279.29,276.24,276.24,39200.0,278.3491,278.5386,275.4968,275.4968,39200.0
2013-11-11 10:30:00,276.96,277.17,275.66,276.06,15700.0,276.2149,276.4243,274.9184,275.3173,15700.0
2013-11-11 10:40:00,276.22,277.99,275.95,277.87,15200.0,275.4769,277.2421,275.2076,277.1225,15200.0
2013-11-11 10:50:00,277.2,277.2,276.11,276.23,4800.0,276.4543,276.4543,275.3672,275.4869,4800.0
2013-11-11 11:00:00,276.75,276.75,274.0,274.8,18400.0,276.0055,276.0055,273.2629,274.0607,18400.0
2013-11-11 11:10:00,274.93,275.64,274.7,275.37,41600.0,274.1904,274.8985,273.961,274.6292,41600.0
2013-11-11 11:20:00,275.0,275.85,275.0,275.62,2500.0,274.2602,275.1079,274.2602,274.8785,2500.0
2013-11-11 11:30:00,275.86,276.42,275.34,275.93,11600.0,275.1179,275.6764,274.5993,275.1877,11600.0
2013-11-11 11:40:00,276.2,277.03,275.81,276.98,7900.0,275.4569,276.2847,275.068,276.2348,7900.0
2013-11-11 11:50:00,276.92,277.64,275.8,276.46,10800.0,276.175,276.8931,275.058,275.7162,10800.0
2013-11-11 12:00:00,276.26,276.97,275.75,276.97,6600.0,275.5168,276.2249,275.0082,276.2249,6600.0
2013-11-11 12:10:00,276.57,276.85,276.2,276.63,5600.0,275.826,276.1052,275.4569,275.8858,5600.0
2013-11-11 12:20:00,276.75,276.95,276.05,276.61,6000.0,276.0055,276.2049,275.3074,275.8658,6000.0
2013-11-11 12:30:00,276.63,276.73,275.68,276.73,8500.0,275.8858,275.9855,274.9383,275.9855,8500.0
2013-11-11 12:40:00,276.9,277.11,276.32,276.78,8500.0,276.1551,276.3645,275.5766,276.0354,8500.0
2013-11-11 12:50:00,276.83,277.05,276.58,276.58,5400.0,276.0853,276.3047,275.8359,275.8359,5400.0
2013-11-11 13:00:00,276.42,277.18,276.42,277.18,2700.0,275.6764,276.4343,275.6764,276.4343,2700.0
2013-11-11 13:10:00,277.34,277.34,276.94,277.06,4900.0,276.5939,276.5939,276.195,276.3146,4900.0
2013-11-11 13:20:00,277.41,277.63,277.28,277.34,1100.0,276.6637,276.8831,276.534,276.5939,1100.0
2013-11-11 13:30:00,277.37,277.99,277.3,277.94,5200.0,276.6238,277.2421,276.554,277.1923,5200.0
2013-11-11 13:40:00,277.75,277.99,277.3,277.34,8000.0,277.0028,277.2421,276.554,276.5939,8000.0
2013-11-11 13:50:00,277.32,278.0,277.29,277.74,14800.0,276.5739,277.2521,276.544,276.9928,14800.0
2013-11-11 14:00:00,277.87,278.78,277.56,278.5,10100.0,277.1225,278.03,276.8133,277.7508,10100.0
2013-11-11 14:10:00,278.28,279.01,278.03,279.0,11000.0,277.5314,278.2594,277.282,278.2494,11000.0
2013-11-11 14:20:00,278.89,279.42,278.7,279.37,9000.0,278.1397,278.6683,277.9502,278.6184,9000.0
2013-11-11 14:30:00,279.3,279.3,278.4,279.13,10000.0,278.5486,278.5486,277.651,278.3791,10000.0
2013-11-11 14:40:00,279.1,279.23,278.57,279.0,12400.0,278.3491,278.4788,277.8206,278.2494,12400.0
2013-11-11 14:50:00,278.91,279.89,278.4,279.14,10100.0,278.1597,279.137,277.651,278.389,10100.0
2013-11-11 15:00:00,279.34,279.86,279.2,279.42,9300.0,278.5885,279.1071,278.4489,278.6683,9300.0
2013-11-11 15:10:00,279.47,279.88,279.01,279.12,6900.0,278.7182,279.127,278.2594,278.3691,6900.0
2013-11-11 15:20:00,279.03,279.5,278.9,279.5,9500.0,278.2793,278.7481,278.1497,278.7481,9500.0
2013-11-11 15:30:00,279.42,279.99,279.04,279.98,15600.0,278.6683,279.2368,278.2893,279.2268,15600.0
2013-11-11 15:40:00,279.91,280.53,279.58,279.58,38200.0,279.157,279.7753,278.8279,278.8279,38200.0
2013-11-11 15:50:00,279.74,279.98,278.67,279.19,25500.0,278.9874,279.2268,277.9203,278.4389,25500.0
2013-11-12 09:30:00,276.92,278.78,276.0,276.65,10400.0,276.175,278.03,275.2575,275.9057,10400.0
2013-11-12 09:40:00,277.8,280.67,277.13,278.9,13000.0,277.0526,279.9149,276.3844,278.1497,13000.0
2013-11-12 09:50:00,279.26,281.21,279.25,281.18,27600.0,278.5087,280.4535,278.4987,280.4236,27600.0
2013-11-12 10:00:00,281.11,281.74,276.63,277.45,25500.0,280.3537,280.982,275.8858,276.7036,25500.0
2013-11-12 10:10:00,277.34,279.02,276.86,278.66,34900.0,276.5939,278.2694,276.1152,277.9103,34900.0
2013-11-12 10:20:00,279.01,279.75,278.75,279.61,15200.0,278.2594,278.9974,278.0001,278.8578,15200.0
2013-11-12 10:30:00,279.81,281.94,279.0,281.83,26500.0,279.0572,281.1815,278.2494,281.0718,26500.0
2013-11-12 10:40:00,281.81,284.92,281.52,283.78,32700.0,281.0519,284.1535,280.7626,283.0166,32700.0
2013-11-12 10:50:00,284.05,284.79,283.22,284.35,27500.0,283.2858,284.0238,282.4581,283.585,27500.0
2013-11-12 11:00:00,284.42,284.8,283.47,283.47,33800.0,283.6548,284.0338,282.7074,282.7074,33800.0
2013-11-12 11:10:00,283.77,285.0,283.0,283.45,28300.0,283.0066,284.2333,282.2387,282.6874,28300.0
2013-11-12 11:20:00,283.39,283.54,281.36,282.25,17900.0,282.6276,282.7772,280.6031,281.4907,17900.0
2013-11-12 11:30:00,282.4,283.75,282.08,282.08,20200.0,281.6403,282.9866,281.3211,281.3211,20200.0
2013-11-12 11:40:00,282.0,282.53,281.36,281.86,9600.0,281.2413,281.7699,280.6031,281.1017,9600.0
2013-11-12 11:50:00,281.8,282.51,281.49,282.41,9200.0,281.0419,281.75,280.7327,281.6502,9200.0
2013-11-12 12:00:00,282.42,282.76,281.71,282.04,17500.0,281.6602,281.9993,280.9521,281.2812,17500.0
2013-11-12 12:10:00,282.21,283.46,281.93,283.18,11200.0,281.4508,282.6974,281.1715,282.4182,11200.0
2013-11-12 12:20:00,282.8,283.44,282.39,282.42,5500.0,282.0392,282.6775,281.6303,281.6602,5500.0
2013-11-12 12:30:00,282.86,282.98,282.24,282.74,6700.0,282.099,282.2187,281.4807,281.9794,6700.0
2013-11-12 12:40:00,282.47,283.1,282.26,282.53,5500.0,281.7101,282.3384,281.5006,281.7699,5500.0
2013-11-12 12:50:00,282.49,282.74,282.24,282.32,2200.0,281.73,281.9794,281.4807,281.5605,2200.0
2013-11-12 13:00:00,282.03,282.2,281.5,282.2,7700.0,281.2713,281.4408,280.7427,281.4408,7700.0
2013-11-12 13:10:00,282.0,282.47,281.9,281.9,2500.0,281.2413,281.7101,281.1416,281.1416,2500.0
2013-11-12 13:20:00,282.11,282.34,281.99,282.05,5600.0,281.351,281.5804,281.2314,281.2912,5600.0
2013-11-12 13:30:00,281.79,281.91,280.69,281.36,18400.0,281.0319,281.1516,279.9349,280.6031,18400.0
2013-11-12 13:40:00,281.25,282.71,280.86,282.61,31100.0,280.4934,281.9494,280.1044,281.8497,31100.0
2013-11-12 13:50:00,282.56,284.2,282.3,284.2,14600.0,281.7998,283.4354,281.5405,283.4354,14600.0
2013-11-12 14:00:00,284.19,285.54,283.81,285.02,20300.0,283.4255,284.7718,283.0465,284.2532,20300.0
2013-11-12 14:10:00,284.92,285.23,284.69,284.69,7000.0,284.1535,284.4627,283.9241,283.9241,7000.0
2013-11-12 14:20:00,285.04,285.04,284.12,284.38,8700.0,284.2732,284.2732,283.3556,283.6149,8700.0
2013-11-12 14:30:00,284.5,286.33,284.41,285.73,18400.0,283.7346,285.5597,283.6449,284.9613,18400.0
2013-11-12 14:40:00,285.76,286.25,285.39,286.25,7400.0,284.9912,285.4799,284.6222,285.4799,7400.0
2013-11-12 14:50:00,286.26,287.31,285.53,287.23,24600.0,285.4899,286.5371,284.7618,286.4573,24600.0
2013-11-12 15:00:00,287.33,287.39,286.21,286.48,40000.0,286.557,286.6168,285.44,285.7093,40000.0
2013-11-12 15:10:00,286.48,286.84,285.53,286.24,19100.0,285.7093,286.0683,284.7618,285.4699,19100.0
2013-11-12 15:20:00,286.05,286.14,284.89,285.46,19500.0,285.2804,285.3702,284.1236,284.692,19500.0
2013-11-12 15:30:00,285.38,287.49,285.38,287.0,26900.0,284.6123,286.7166,284.6123,286.2279,26900.0
2013-11-12 15:40:00,286.98,287.26,286.41,286.65,25100.0,286.2079,286.4872,285.6395,285.8788,25100.0
2013-11-12 15:50:00,286.47,287.17,286.3,286.93,46800.0,285.6993,286.3974,285.5298,286.1581,46800.0
2013-11-13 09:30:00,282.0,282.99,277.2,277.46,76600.0,281.2413,282.2287,276.4543,276.7136,76600.0
2013-11-13 09:40:00,278.11,278.11,274.01,276.36,121100.0,277.3618,277.3618,273.2728,275.6165,121100.0
2013-11-13 09:50:00,276.49,278.8,275.75,278.8,80400.0,275.7462,278.05,275.0082,278.05,80400.0
2013-11-13 10:00:00,278.74,278.85,275.9,276.32,54400.0,277.9901,278.0998,275.1578,275.5766,54400.0
2013-11-13 10:10:00,276.66,277.5,276.26,276.71,37900.0,275.9157,276.7535,275.5168,275.9656,37900.0
2013-11-13 10:20:00,276.45,277.71,276.25,277.71,21500.0,275.7063,276.9629,275.5068,276.9629,21500.0
2013-11-13 10:30:00,277.75,278.57,277.55,277.55,30800.0,277.0028,277.8206,276.8033,276.8033,30800.0
2013-11-13 10:40:00,277.77,277.77,276.6,276.9,57700.0,277.0227,277.0227,275.8559,276.1551,57700.0
2013-11-13 10:50:00,276.93,277.0,276.28,276.67,27600.0,276.185,276.2548,275.5367,275.9257,27600.0
2013-11-13 11:00:00,276.91,277.5,276.59,277.26,23700.0,276.165,276.7535,275.8459,276.5141,23700.0
2013-11-13 11:10:00,277.05,277.08,276.17,276.49,14500.0,276.3047,276.3346,275.427,275.7462,14500.0
2013-11-13 11:20:00,276.5,276.75,276.21,276.4,8300.0,275.7561,276.0055,275.4669,275.6564,8300.0
2013-11-13 11:30:00,276.42,276.75,276.35,276.69,8800.0,275.6764,276.0055,275.6065,275.9456,8800.0
2013-11-13 11:40:00,276.54,276.75,275.56,275.95,19100.0,275.796,276.0055,274.8187,275.2076,19100.0
2013-11-13 11:50:00,275.95,276.5,275.78,276.5,15100.0,275.2076,275.7561,275.0381,275.7561,15100.0
2013-11-13 12:00:00,276.41,276.9,276.21,276.48,17400.0,275.6664,276.1551,275.4669,275.7362,17400.0
2013-11-13 12:10:00,276.5,276.63,276.09,276.5,11200.0,275.7561,275.8858,275.3472,275.7561,11200.0
2013-11-13 12:20:00,276.5,277.38,276.35,277.1,28200.0,275.7561,276.6338,275.6065,276.3545,28200.0
2013-11-13 12:30:00,276.92,277.14,276.0,276.05,22900.0,276.175,276.3944,275.2575,275.3074,22900.0
2013-11-13 12:40:00,276.0,277.0,275.81,276.85,22300.0,275.2575,276.2548,275.068,276.1052,22300.0
2013-11-13 12:50:00,276.91,277.02,276.12,276.37,14500.0,276.165,276.2747,275.3772,275.6265,14500.0
2013-11-13 13:00:00,276.06,276.69,275.84,276.4,16700.0,275.3173,275.9456,275.0979,275.6564,16700.0
2013-11-13 13:10:00,276.4,276.4,275.84,276.14,13600.0,275.6564,275.6564,275.0979,275.3971,13600.0
2013-11-13 13:20:00,276.38,276.5,275.81,276.42,25900.0,275.6365,275.7561,275.068,275.6764,25900.0
2013-11-13 13:30:00,276.4,276.52,275.9,276.5,32300.0,275.6564,275.7761,275.1578,275.7561,32300.0
2013-11-13 13:40:00,276.45,277.03,276.3,277.0,31500.0,275.7063,276.2847,275.5567,276.2548,31500.0
2013-11-13 13:50:00,277.2,278.39,277.12,277.36,31800.0,276.4543,277.6411,276.3745,276.6138,31800.0
2013-11-13 14:00:00,277.3,277.5,276.73,276.8,16500.0,276.554,276.7535,275.9855,276.0553,16500.0
2013-11-13 14:10:00,276.8,277.16,276.8,276.93,9700.0,276.0553,276.4144,276.0553,276.185,9700.0
2013-11-13 14:20:00,276.9,277.16,276.62,276.63,10900.0,276.1551,276.4144,275.8758,275.8858,10900.0
2013-11-13 14:30:00,276.63,276.73,276.28,276.5,5200.0,275.8858,275.9855,275.5367,275.7561,5200.0
2013-11-13 14:40:00,276.26,276.39,275.41,275.41,27700.0,275.5168,275.6464,274.6691,274.6691,27700.0
2013-11-13 14:50:00,275.38,275.65,275.04,275.09,46000.0,274.6392,274.9084,274.3001,274.3499,46000.0
2013-11-13 15:00:00,275.1,275.47,274.85,275.0,46800.0,274.3599,274.7289,274.1106,274.2602,46800.0
2013-11-13 15:10:00,274.96,275.0,274.04,274.77,43800.0,274.2203,274.2602,273.3028,274.0308,43800.0
2013-11-13 15:20:00,274.86,275.63,274.75,275.63,43800.0,274.1206,274.8885,274.0108,274.8885,43800.0
2013-11-13 15:30:00,275.52,275.73,275.11,275.51,51700.0,274.7788,274.9882,274.3699,274.7688,51700.0
2013-11-13 15:40:00,275.58,276.16,274.88,276.16,81300.0,274.8386,275.4171,274.1405,275.4171,81300.0
2013-11-13 15:50:00,276.17,277.46,276.05,277.31,153300.0,275.427,276.7136,275.3074,276.564,153300.0
2013-11-14 09:30:00,278.52,280.42,278.08,278.78,52100.0,277.7707,279.6656,277.3319,278.03,52100.0
2013-11-14 09:40:00,279.19,279.19,275.49,275.87,34800.0,278.4389,278.4389,274.7489,275.1278,34800.0
2013-11-14 09:50:00,275.76,276.99,275.73,276.38,32600.0,275.0181,276.2448,274.9882,275.6365,32600.0
2013-11-14 10:00:00,276.66,276.76,274.13,274.31,21500.0,275.9157,276.0154,273.3925,273.572,21500.0
2013-11-14 10:10:00,274.31,275.5,274.31,275.19,16300.0,273.572,274.7588,273.572,274.4497,16300.0
2013-11-14 10:20:00,275.13,275.13,273.76,274.32,19200.0,274.3898,274.3898,273.0235,273.582,19200.0
2013-11-14 10:30:00,274.3,277.22,274.3,276.53,17500.0,273.5621,276.4742,273.5621,275.7861,17500.0
2013-11-14 10:40:00,276.47,276.47,275.65,275.92,8200.0,275.7262,275.7262,274.9084,275.1777,8200.0
2013-11-14 10:50:00,275.75,275.93,275.0,275.51,15000.0,275.0082,275.1877,274.2602,274.7688,15000.0
2013-11-14 11:00:00,275.6,275.93,275.0,275.0,28800.0,274.8586,275.1877,274.2602,274.2602,28800.0
2013-11-14 11:10:00,275.24,277.46,275.1,277.46,39900.0,274.4995,276.7136,274.3599,276.7136,39900.0
2013-11-14 11:20:00,277.54,279.85,277.5,278.4,47500.0,276.7933,279.0971,276.7535,277.651,47500.0
2013-11-14 11:30:00,278.26,279.1,277.97,277.97,17900.0,277.5114,278.3491,277.2222,277.2222,17900.0
2013-11-14 11:40:00,277.77,277.91,277.39,277.39,8900.0,277.0227,277.1623,276.6437,276.6437,8900.0
2013-11-14 11:50:00,277.54,278.0,277.43,277.53,6400.0,276.7933,277.2521,276.6836,276.7834,6400.0
2013-11-14 12:00:00,277.61,277.91,277.1,277.87,20200.0,276.8632,277.1623,276.3545,277.1225,20200.0
2013-11-14 12:10:00,277.9,278.39,277.19,277.19,5900.0,277.1524,277.6411,276.4443,276.4443,5900.0
2013-11-14 12:20:00,277.4,278.0,277.4,277.6,16500.0,276.6537,277.2521,276.6537,276.8532,16500.0
2013-11-14 12:30:00,277.71,278.0,277.46,278.0,14600.0,276.9629,277.2521,276.7136,277.2521,14600.0
2013-11-14 12:40:00,278.0,278.1,277.48,277.87,4700.0,277.2521,277.3518,276.7335,277.1225,4700.0
2013-11-14 12:50:00,277.75,277.75,277.08,277.22,9500.0,277.0028,277.0028,276.3346,276.4742,9500.0
2013-11-14 13:00:00,277.08,277.63,277.07,277.55,1700.0,276.3346,276.8831,276.3246,276.8033,1700.0
2013-11-14 13:10:00,277.76,277.89,277.26,277.77,3500.0,277.0128,277.1424,276.5141,277.0227,3500.0
2013-11-14 13:20:00,277.71,277.86,277.11,277.25,5200.0,276.9629,277.1125,276.3645,276.5041,5200.0
2013-11-14 13:30:00,277.29,277.38,276.3,276.52,7300.0,276.544,276.6338,275.5567,275.7761,7300.0
2013-11-14 13:40:00,276.66,277.06,276.5,277.06,1900.0,275.9157,276.3146,275.7561,276.3146,1900.0
2013-11-14 13:50:00,276.99,277.01,276.7,276.8,10500.0,276.2448,276.2648,275.9556,276.0553,10500.0
2013-11-14 14:00:00,276.81,277.0,276.66,276.72,5200.0,276.0653,276.2548,275.9157,275.9755,5200.0
2013-11-14 14:10:00,276.79,277.1,276.7,277.0,6500.0,276.0454,276.3545,275.9556,276.2548,6500.0
2013-11-14 14:20:00,276.94,277.0,276.61,276.63,4900.0,276.195,276.2548,275.8658,275.8858,4900.0
2013-11-14 14:30:00,276.74,276.91,276.02,276.06,9900.0,275.9955,276.165,275.2774,275.3173,9900.0
2013-11-14 14:40:00,276.06,276.32,275.55,276.0,7200.0,275.3173,275.5766,274.8087,275.2575,7200.0
2013-11-14 14:50:00,276.06,276.06,275.2,275.54,8700.0,275.3173,275.3173,274.4596,274.7987,8700.0
2013-11-14 15:00:00,275.64,275.66,275.24,275.56,9200.0,274.8985,274.9184,274.4995,274.8187,9200.0
2013-11-14 15:10:00,275.55,276.11,275.46,275.74,9200.0,274.8087,275.3672,274.7189,274.9982,9200.0
2013-11-14 15:20:00,275.88,276.1,274.75,274.75,30100.0,275.1378,275.3572,274.0108,274.0108,30100.0
2013-11-14 15:30:00,274.88,275.22,274.17,275.0,47300.0,274.1405,274.4796,273.4324,274.2602,47300.0
2013-11-14 15:40:00,275.0,297.0,274.92,294.24,579300.0,274.2602,296.201,274.1804,293.4484,579300.0
2013-11-14 15:50:00,294.76,294.88,288.34,288.89,276800.0,293.967,294.0867,287.5643,288.1128,276800.0
2013-11-15 09:30:00,290.49,290.49,280.83,283.1,98200.0,289.7085,289.7085,280.0745,282.3384,98200.0
2013-11-15 09:40:00,282.75,284.0,279.13,284.0,44700.0,281.9893,283.236,278.3791,283.236,44700.0
2013-11-15 09:50:00,283.95,285.28,282.07,284.19,32000.0,283.1861,284.5125,281.3112,283.4255,32000.0
2013-11-15 10:00:00,284.18,286.35,284.01,284.34,27900.0,283.4155,285.5796,283.2459,283.575,27900.0
2013-11-15 10:10:00,284.0,285.15,283.48,284.7,25200.0,283.236,284.3829,282.7174,283.9341,25200.0
2013-11-15 10:20:00,285.12,285.98,284.86,285.5,10000.0,284.353,285.2106,284.0937,284.7319,10000.0
2013-11-15 10:30:00,285.71,286.99,283.27,284.05,33200.0,284.9414,286.2179,282.5079,283.2858,33200.0
2013-11-15 10:40:00,284.08,284.86,281.05,281.28,31500.0,283.3157,284.0937,280.2939,280.5233,31500.0
2013-11-15 10:50:00,281.52,281.52,276.29,278.4,96800.0,280.7626,280.7626,275.5467,277.651,96800.0
2013-11-15 11:00:00,278.4,278.73,277.22,278.01,31400.0,277.651,277.9801,276.4742,277.2621,31400.0
2013-11-15 11:10:00,278.08,279.64,278.0,279.5,20600.0,277.3319,278.8877,277.2521,278.7481,20600.0
2013-11-15 11:20:00,279.38,281.74,279.38,279.89,26400.0,278.6284,280.982,278.6284,279.137,26400.0
2013-11-15 11:30:00,279.99,280.25,278.92,278.92,19800.0,279.2368,279.4961,278.1696,278.1696,19800.0
2013-11-15 11:40:00,278.9,279.11,278.13,278.66,20300.0,278.1497,278.3591,277.3818,277.9103,20300.0
2013-11-15 11:50:00,278.86,278.97,277.57,278.94,15200.0,278.1098,278.2195,276.8233,278.1896,15200.0
2013-11-15 12:00:00,278.78,279.86,278.52,279.3,14000.0,278.03,279.1071,277.7707,278.5486,14000.0
2013-11-15 12:10:00,279.3,279.67,278.93,279.48,9500.0,278.5486,278.9176,278.1796,278.7281,9500.0
2013-11-15 12:20:00,279.65,280.08,279.0,279.0,10300.0,278.8977,279.3265,278.2494,278.2494,10300.0
2013-11-15 12:30:00,279.43,279.43,277.77,278.01,11600.0,278.6783,278.6783,277.0227,277.2621,11600.0
2013-11-15 12:40:00,278.0,278.7,277.68,278.69,4800.0,277.2521,277.9502,276.933,277.9402,4800.0
2013-11-15 12:50:00,278.69,279.2,278.25,278.65,10000.0,277.9402,278.4489,277.5014,277.9004,10000.0
2013-11-15 13:00:00,278.77,279.47,278.69,279.47,5600.0,278.02,278.7182,277.9402,278.7182,5600.0
2013-11-15 13:10:00,279.46,280.0,279.41,279.65,7100.0,278.7082,279.2467,278.6583,278.8977,7100.0
2013-11-15 13:20:00,279.6,279.95,279.25,279.25,7800.0,278.8478,279.1969,278.4987,278.4987,7800.0
2013-11-15 13:30:00,279.25,279.34,279.0,279.03,2200.0,278.4987,278.5885,278.2494,278.2793,2200.0
2013-11-15 13:40:00,278.94,279.05,278.25,279.05,3900.0,278.1896,278.2993,277.5014,278.2993,3900.0
2013-11-15 13:50:00,278.75,279.23,278.6,278.88,5200.0,278.0001,278.4788,277.8505,278.1297,5200.0
2013-11-15 14:00:00,279.1,279.22,278.52,278.83,4700.0,278.3491,278.4688,277.7707,278.0799,4700.0
2013-11-15 14:10:00,278.6,278.83,278.01,278.65,9800.0,277.8505,278.0799,277.2621,277.9004,9800.0
2013-11-15 14:20:00,278.65,278.88,278.36,278.47,40200.0,277.9004,278.1297,277.6111,277.7208,40200.0
2013-11-15 14:30:00,278.5,280.99,278.5,280.79,51600.0,277.7508,280.2341,277.7508,280.0346,51600.0
2013-11-15 14:40:00,280.69,280.9,280.22,280.54,11000.0,279.9349,280.1443,279.4661,279.7853,11000.0
2013-11-15 14:50:00,280.41,280.5,279.98,280.14,7900.0,279.6556,279.7454,279.2268,279.3863,7900.0
2013-11-15 15:00:00,280.2,281.27,280.2,281.11,9900.0,279.4462,280.5133,279.4462,280.3537,9900.0
2013-11-15 15:10:00,280.82,281.37,280.64,281.0,15000.0,280.0645,280.613,279.885,280.244,15000.0
2013-11-15 15:20:00,281.1,281.1,278.96,279.06,24000.0,280.3438,280.3438,278.2095,278.3093,24000.0
2013-11-15 15:30:00,279.09,279.93,278.69,279.35,23700.0,278.3392,279.1769,277.9402,278.5985,23700.0
2013-11-15 15:40:00,279.43,280.12,279.39,280.12,27700.0,278.6783,279.3664,278.6384,279.3664,27700.0
2013-11-15 15:50:00,280.05,280.3,279.42,279.97,78400.0,279.2966,279.5459,278.6683,279.2168,78400.0
2013-11-18 09:30:00,280.0,282.88,280.0,280.05,21300.0,279.2467,282.119,279.2467,279.2966,21300.0
2013-11-18 09:40:00,280.6,280.72,278.03,278.32,12500.0,279.8451,279.9648,277.282,277.5712,12500.0
2013-11-18 09:50:00,278.0,278.02,276.19,276.72,29700.0,277.2521,277.2721,275.447,275.9755,29700.0
2013-11-18 10:00:00,276.43,278.52,276.25,278.52,55900.0,275.6863,277.7707,275.5068,277.7707,55900.0
2013-11-18 10:10:00,278.17,279.22,277.77,278.95,21200.0,277.4216,278.4688,277.0227,278.1995,21200.0
2013-11-18 10:20:00,279.6,279.85,278.43,279.51,17800.0,278.8478,279.0971,277.6809,278.758,17800.0
2013-11-18 10:30:00,279.7,279.7,278.55,279.21,8300.0,278.9475,278.9475,277.8006,278.4589,8300.0
2013-11-18 10:40:00,279.14,280.0,279.14,279.84,7300.0,278.389,279.2467,278.389,279.0872,7300.0
2013-11-18 10:50:00,279.9,281.35,279.9,280.89,6500.0,279.147,280.5931,279.147,280.1343,6500.0
2013-11-18 11:00:00,280.9,281.5,280.68,281.23,6900.0,280.1443,280.7427,279.9249,280.4734,6900.0
2013-11-18 11:10:00,281.13,281.13,279.98,280.9,7000.0,280.3737,280.3737,279.2268,280.1443,7000.0
2013-11-18 11:20:00,280.76,280.81,279.92,280.4,22800.0,280.0047,280.0545,279.1669,279.6456,22800.0
2013-11-18 11:30:00,280.52,280.86,279.32,280.19,19500.0,279.7653,280.1044,278.5686,279.4362,19500.0
2013-11-18 11:40:00,280.1,280.1,279.13,279.13,12500.0,279.3465,279.3465,278.3791,278.3791,12500.0
2013-11-18 11:50:00,279.18,280.01,279.0,279.86,5200.0,278.4289,279.2567,278.2494,279.1071,5200.0
2013-11-18 12:00:00,280.01,280.34,279.91,280.2,3000.0,279.2567,279.5858,279.157,279.4462,3000.0
2013-11-18 12:10:00,280.09,280.61,279.7,280.57,8000.0,279.3365,279.8551,278.9475,279.8152,8000.0
2013-11-18 12:20:00,280.57,281.28,280.57,281.2,4700.0,279.8152,280.5233,279.8152,280.4435,4700.0
2013-11-18 12:30:00,281.11,281.95,281.02,281.19,7800.0,280.3537,281.1915,280.264,280.4335,7800.0
2013-11-18 12:40:00,281.12,281.65,281.11,281.4,5500.0,280.3637,280.8923,280.3537,280.643,5500.0
2013-11-18 12:50:00,281.4,281.5,280.9,281.43,13800.0,280.643,280.7427,280.1443,280.6729,13800.0
2013-11-18 13:00:00,281.41,281.81,280.71,280.71,10600.0,280.6529,281.0519,279.9548,279.9548,10600.0
2013-11-18 13:10:00,280.67,281.38,280.47,280.94,6000.0,279.9149,280.623,279.7155,280.1842,6000.0
2013-11-18 13:20:00,280.59,281.07,280.36,281.07,1100.0,279.8351,280.3138,279.6058,280.3138,1100.0
2013-11-18 13:30:00,280.86,281.22,280.11,280.23,2700.0,280.1044,280.4634,279.3564,279.4761,2700.0
2013-11-18 13:40:00,280.12,280.12,279.26,279.3,7800.0,279.3664,279.3664,278.5087,278.5486,7800.0
2013-11-18 13:50:00,279.2,279.6,278.99,279.31,7200.0,278.4489,278.8478,278.2394,278.5586,7200.0
2013-11-18 14:00:00,279.47,280.17,279.35,279.76,2800.0,278.7182,279.4163,278.5985,279.0074,2800.0
2013-11-18 14:10:00,279.76,279.98,279.41,279.98,1700.0,279.0074,279.2268,278.6583,279.2268,1700.0
2013-11-18 14:20:00,279.59,279.77,279.11,279.54,4800.0,278.8378,279.0173,278.3591,278.788,4800.0
2013-11-18 14:30:00,279.45,279.52,278.01,278.39,4900.0,278.6982,278.768,277.2621,277.6411,4900.0
2013-11-18 14:40:00,278.38,278.38,277.04,277.04,7700.0,277.6311,277.6311,276.2947,276.2947,7700.0
2013-11-18 14:50:00,277.51,277.72,276.27,276.27,7400.0,276.7634,276.9729,275.5268,275.5268,7400.0
2013-11-18 15:00:00,276.35,276.42,274.73,274.73,24600.0,275.6065,275.6764,273.9909,273.9909,24600.0
2013-11-18 15:10:00,274.44,274.65,272.92,274.58,26600.0,273.7017,273.9111,272.1858,273.8413,26600.0
2013-11-18 15:20:00,274.65,274.97,273.67,274.03,20500.0,273.9111,274.2303,272.9338,273.2928,20500.0
2013-11-18 15:30:00,274.36,274.62,273.52,274.5,19100.0,273.6219,273.8812,272.7842,273.7615,19100.0
2013-11-18 15:40:00,274.58,274.66,273.66,273.66,17500.0,273.8413,273.9211,272.9238,272.9238,17500.0
2013-11-18 15:50:00,273.67,274.39,273.15,274.36,40200.0,272.9338,273.6518,272.4152,273.6219,40200.0
2013-11-19 09:30:00,273.04,276.0,271.5,272.07,19700.0,272.3054,275.2575,270.7696,271.3381,19700.0
2013-11-19 09:40:00,271.5,271.82,268.01,269.82,57900.0,270.7696,271.0887,267.289,269.0941,57900.0
2013-11-19 09:50:00,269.82,275.04,269.33,274.58,22500.0,269.0941,274.3001,268.6054,273.8413,22500.0
2013-11-19 10:00:00,274.54,275.68,273.66,274.87,21100.0,273.8014,274.9383,272.9238,274.1305,21100.0
2013-11-19 10:10:00,274.89,275.08,273.08,273.26,11800.0,274.1505,274.34,272.3453,272.5249,11800.0
2013-11-19 10:20:00,273.58,274.3,273.13,273.24,18400.0,272.844,273.5621,272.3952,272.5049,18400.0
2013-11-19 10:30:00,273.1,273.7,272.45,273.25,25800.0,272.3653,272.9637,271.717,272.5149,25800.0
2013-11-19 10:40:00,273.04,273.21,273.04,273.14,1300.0,272.3054,272.475,272.3054,272.4052,1300.0
2013-11-19 10:50:00,273.57,273.89,273.34,273.5,2700.0,272.834,273.1532,272.6046,272.7642,2700.0
2013-11-19 11:00:00,273.83,274.74,273.5,274.33,4400.0,273.0933,274.0009,272.7642,273.592,4400.0
2013-11-19 11:10:00,274.53,274.53,273.11,273.78,20700.0,273.7914,273.7914,272.3753,273.0435,20700.0
2013-11-19 11:20:00,273.97,273.97,273.35,273.35,1300.0,273.2329,273.2329,272.6146,272.6146,1300.0
2013-11-19 11:30:00,273.33,273.55,273.1,273.1,1900.0,272.5947,272.8141,272.3653,272.3653,1900.0
2013-11-19 11:40:00,273.07,273.79,271.92,273.79,6900.0,272.3354,273.0534,271.1885,273.0534,6900.0
2013-11-19 11:50:00,273.39,274.7,273.39,273.87,5000.0,272.6545,273.961,272.6545,273.1332,5000.0
2013-11-19 12:00:00,273.89,274.7,273.71,274.26,15000.0,273.1532,273.961,272.9736,273.5222,15000.0
2013-11-19 12:10:00,274.28,275.0,274.02,274.78,11100.0,273.5421,274.2602,273.2828,274.0408,11100.0
2013-11-19 12:20:00,274.59,275.72,274.59,275.28,13200.0,273.8513,274.9782,273.8513,274.5394,13200.0
2013-11-19 12:30:00,275.16,275.55,275.0,275.5,2700.0,274.4197,274.8087,274.2602,274.7588,2700.0
2013-11-19 12:40:00,275.22,275.58,274.98,275.57,9000.0,274.4796,274.8386,274.2402,274.8286,9000.0
2013-11-19 12:50:00,275.38,275.76,274.2,274.24,6200.0,274.6392,275.0181,273.4623,273.5022,6200.0
2013-11-19 13:00:00,274.21,274.21,273.03,273.03,8400.0,273.4723,273.4723,272.2955,272.2955,8400.0
2013-11-19 13:10:00,273.03,273.13,271.17,272.22,22000.0,272.2955,272.3952,270.4405,271.4877,22000.0
2013-11-19 13:20:00,271.85,272.46,271.0,271.23,6800.0,271.1187,271.727,270.2709,270.5003,6800.0
2013-11-19 13:30:00,271.01,273.0,271.01,272.67,5500.0,270.2809,272.2656,270.2809,271.9364,5500.0
2013-11-19 13:40:00,272.67,273.4,272.67,273.4,6600.0,271.9364,272.6645,271.9364,272.6645,6600.0
2013-11-19 13:50:00,273.4,273.78,272.24,272.69,13800.0,272.6645,273.0435,271.5076,271.9564,13800.0
2013-11-19 14:00:00,272.93,273.86,272.85,273.17,15700.0,272.1957,273.1232,272.116,272.4351,15700.0
2013-11-19 14:10:00,273.21,273.68,273.0,273.19,7500.0,272.475,272.9437,272.2656,272.455,7500.0
2013-11-19 14:20:00,273.38,273.38,272.77,272.98,2900.0,272.6445,272.6445,272.0362,272.2456,2900.0
2013-11-19 14:30:00,272.98,274.92,272.98,274.48,10000.0,272.2456,274.1804,272.2456,273.7416,10000.0
2013-11-19 14:40:00,274.5,274.82,274.34,274.5,5500.0,273.7615,274.0807,273.602,273.7615,5500.0
2013-11-19 14:50:00,274.45,274.6,274.0,274.08,6100.0,273.7117,273.8613,273.2629,273.3427,6100.0
2013-11-19 15:00:00,274.4,275.18,274.25,274.75,10200.0,273.6618,274.4397,273.5122,274.0108,10200.0
2013-11-19 15:10:00,274.62,275.6,274.58,275.52,8600.0,273.8812,274.8586,273.8413,274.7788,8600.0
2013-11-19 15:20:00,275.48,275.53,274.97,275.06,9600.0,274.7389,274.7888,274.2303,274.32,9600.0
2013-11-19 15:30:00,275.07,275.16,274.17,274.18,10400.0,274.33,274.4197,273.4324,273.4424,10400.0
2013-11-19 15:40:00,274.14,274.25,273.64,273.78,14400.0,273.4025,273.5122,272.9038,273.0435,14400.0
2013-11-19 15:50:00,273.94,274.0,273.0,273.71,46000.0,273.203,273.2629,272.2656,272.9736,46000.0
2013-11-20 09:30:00,274.92,277.99,274.02,276.99,20700.0,274.1804,277.2421,273.2828,276.2448,20700.0
2013-11-20 09:40:00,277.45,277.48,275.61,276.5,20100.0,276.7036,276.7335,274.8685,275.7561,20100.0
2013-11-20 09:50:00,276.32,276.61,275.55,276.5,46500.0,275.5766,275.8658,274.8087,275.7561,46500.0
2013-11-20 10:00:00,276.05,278.95,275.88,278.94,21100.0,275.3074,278.1995,275.1378,278.1896,21100.0
2013-11-20 10:10:00,278.96,279.65,278.42,279.23,16600.0,278.2095,278.8977,277.671,278.4788,16600.0
2013-11-20 10:20:00,279.38,281.0,279.21,279.3,22400.0,278.6284,280.244,278.4589,278.5486,22400.0
2013-11-20 10:30:00,279.54,279.92,277.25,278.7,16000.0,278.788,279.1669,276.5041,277.9502,16000.0
2013-11-20 10:40:00,278.62,279.61,278.45,279.43,13500.0,277.8704,278.8578,277.7009,278.6783,13500.0
2013-11-20 10:50:00,279.41,280.82,279.19,280.81,21700.0,278.6583,280.0645,278.4389,280.0545,21700.0
2013-11-20 11:00:00,280.66,281.2,280.05,281.19,14000.0,279.9049,280.4435,279.2966,280.4335,14000.0
2013-11-20 11:10:00,280.7,280.99,279.56,279.71,7300.0,279.9448,280.2341,278.8079,278.9575,7300.0
2013-11-20 11:20:00,279.7,280.67,279.54,280.02,5000.0,278.9475,279.9149,278.788,279.2667,5000.0
2013-11-20 11:30:00,280.47,282.98,280.26,282.09,13500.0,279.7155,282.2187,279.506,281.3311,13500.0
2013-11-20 11:40:00,282.1,282.32,280.81,280.96,7100.0,281.3411,281.5605,280.0545,280.2041,7100.0
2013-11-20 11:50:00,280.8,281.52,280.71,281.23,3400.0,280.0446,280.7626,279.9548,280.4734,3400.0
2013-11-20 12:00:00,281.18,281.95,280.8,281.95,7700.0,280.4236,281.1915,280.0446,281.1915,7700.0
2013-11-20 12:10:00,281.95,282.49,281.67,282.23,5600.0,281.1915,281.73,280.9122,281.4707,5600.0
2013-11-20 12:20:00,282.24,282.59,281.86,281.96,5900.0,281.4807,281.8298,281.1017,281.2015,5900.0
2013-11-20 12:30:00,281.81,282.82,281.81,282.82,6200.0,281.0519,282.0591,281.0519,282.0591,6200.0
2013-11-20 12:40:00,282.73,282.81,281.21,281.71,6800.0,281.9694,282.0492,280.4535,280.9521,6800.0
2013-11-20 12:50:00,281.83,281.84,281.2,281.77,3700.0,281.0718,281.0818,280.4435,281.012,3700.0
2013-11-20 13:00:00,281.84,281.9,281.37,281.42,2100.0,281.0818,281.1416,280.613,280.6629,2100.0
2013-11-20 13:10:00,281.46,281.5,280.65,280.65,3400.0,280.7028,280.7427,279.895,279.895,3400.0
2013-11-20 13:20:00,280.5,280.5,278.35,279.65,24600.0,279.7454,279.7454,277.6012,278.8977,24600.0
2013-11-20 13:30:00,279.42,281.44,279.42,281.17,10700.0,278.6683,280.6829,278.6683,280.4136,10700.0
2013-11-20 13:40:00,281.23,281.37,280.5,280.5,8500.0,280.4734,280.613,279.7454,279.7454,8500.0
2013-11-20 13:50:00,280.58,280.91,280.19,280.71,2100.0,279.8252,280.1543,279.4362,279.9548,2100.0
2013-11-20 14:00:00,280.66,280.98,278.5,278.86,14300.0,279.9049,280.2241,277.7508,278.1098,14300.0
2013-11-20 14:10:00,279.0,279.13,278.06,279.13,5600.0,278.2494,278.3791,277.3119,278.3791,5600.0
2013-11-20 14:20:00,279.27,279.66,278.03,278.46,7100.0,278.5187,278.9076,277.282,277.7109,7100.0
2013-11-20 14:30:00,278.83,278.83,277.23,277.58,7200.0,278.0799,278.0799,276.4842,276.8332,7200.0
2013-11-20 14:40:00,277.55,277.8,276.31,277.8,6800.0,276.8033,277.0526,275.5667,277.0526,6800.0
2013-11-20 14:50:00,277.94,277.97,276.16,276.42,8500.0,277.1923,277.2222,275.4171,275.6764,8500.0
2013-11-20 15:00:00,276.07,276.09,273.26,273.26,15100.0,275.3273,275.3472,272.5249,272.5249,15100.0
2013-11-20 15:10:00,273.38,274.81,273.29,274.27,24300.0,272.6445,274.0707,272.5548,273.5321,24300.0
2013-11-20 15:20:00,274.24,275.74,273.97,275.69,8900.0,273.5022,274.9982,273.2329,274.9483,8900.0
2013-11-20 15:30:00,275.69,275.7,274.25,275.19,13000.0,274.9483,274.9583,273.5122,274.4497,13000.0
2013-11-20 15:40:00,275.28,276.11,274.97,275.32,13600.0,274.5394,275.3672,274.2303,274.5793,13600.0
2013-11-20 15:50:00,275.35,275.44,274.5,274.76,53500.0,274.6092,274.699,273.7615,274.0208,53500.0
2013-11-21 09:30:00,276.0,280.39,276.0,279.11,25200.0,275.2575,279.6357,275.2575,278.3591,25200.0
2013-11-21 09:40:00,279.05,280.49,278.17,280.24,7700.0,278.2993,279.7354,277.4216,279.4861,7700.0
2013-11-21 09:50:00,280.0,281.54,278.53,280.96,11100.0,279.2467,280.7826,277.7807,280.2041,11100.0
2013-11-21 10:00:00,280.88,281.5,279.87,280.17,19200.0,280.1244,280.7427,279.1171,279.4163,19200.0
2013-11-21 10:10:00,280.05,281.98,279.68,280.58,40100.0,279.2966,281.2214,278.9276,279.8252,40100.0
2013-11-21 10:20:00,280.96,281.06,279.65,279.65,53400.0,280.2041,280.3039,278.8977,278.8977,53400.0
2013-11-21 10:30:00,280.2,280.65,279.66,279.66,7300.0,279.4462,279.895,278.9076,278.9076,7300.0
2013-11-21 10:40:00,280.18,281.33,280.18,280.69,7200.0,279.4262,280.5731,279.4262,279.9349,7200.0
2013-11-21 10:50:00,281.12,281.29,280.54,281.0,4400.0,280.3637,280.5333,279.7853,280.244,4400.0
2013-11-21 11:00:00,280.97,280.97,278.51,278.51,8800.0,280.2141,280.2141,277.7607,277.7607,8800.0
2013-11-21 11:10:00,278.32,278.94,278.21,278.85,4900.0,277.5712,278.1896,277.4615,278.0998,4900.0
2013-11-21 11:20:00,278.42,279.81,278.42,278.9,6800.0,277.671,279.0572,277.671,278.1497,6800.0
2013-11-21 11:30:00,279.11,280.0,278.99,279.25,6300.0,278.3591,279.2467,278.2394,278.4987,6300.0
2013-11-21 11:40:00,279.37,280.25,279.37,280.25,1900.0,278.6184,279.4961,278.6184,279.4961,1900.0
2013-11-21 11:50:00,280.25,280.42,279.44,279.97,9200.0,279.4961,279.6656,278.6882,279.2168,9200.0
2013-11-21 12:00:00,279.76,280.09,279.3,279.3,5600.0,279.0074,279.3365,278.5486,278.5486,5600.0
2013-11-21 12:10:00,279.46,279.46,278.58,279.0,3000.0,278.7082,278.7082,277.8305,278.2494,3000.0
2013-11-21 12:20:00,279.09,279.09,278.79,279.06,3000.0,278.3392,278.3392,278.04,278.3093,3000.0
2013-11-21 12:30:00,279.07,279.75,279.07,279.54,7900.0,278.3192,278.9974,278.3192,278.788,7900.0
2013-11-21 12:40:00,279.55,279.71,278.52,278.66,3900.0,278.7979,278.9575,277.7707,277.9103,3900.0
2013-11-21 12:50:00,278.86,279.23,277.25,277.49,23300.0,278.1098,278.4788,276.5041,276.7435,23300.0
2013-11-21 13:00:00,277.88,278.04,276.67,277.0,16400.0,277.1324,277.292,275.9257,276.2548,16400.0
2013-11-21 13:10:00,276.9,277.84,276.9,277.1,13700.0,276.1551,277.0925,276.1551,276.3545,13700.0
2013-11-21 13:20:00,277.41,277.65,277.2,277.45,4300.0,276.6637,276.903,276.4543,276.7036,4300.0
2013-11-21 13:30:00,277.28,278.42,277.28,278.1,6000.0,276.534,277.671,276.534,277.3518,6000.0
2013-11-21 13:40:00,277.84,278.37,277.77,277.77,9800.0,277.0925,277.6211,277.0227,277.0227,9800.0
2013-11-21 13:50:00,277.75,277.79,276.8,276.86,13300.0,277.0028,277.0427,276.0553,276.1152,13300.0
2013-11-21 14:00:00,277.09,277.49,276.56,276.59,6300.0,276.3446,276.7435,275.816,275.8459,6300.0
2013-11-21 14:10:00,276.6,276.82,276.0,276.0,8300.0,275.8559,276.0753,275.2575,275.2575,8300.0
2013-11-21 14:20:00,276.32,276.42,275.4,275.4,10200.0,275.5766,275.6764,274.6591,274.6591,10200.0
2013-11-21 14:30:00,275.26,276.42,275.08,276.35,13800.0,274.5195,275.6764,274.34,275.6065,13800.0
2013-11-21 14:40:00,276.57,278.0,276.13,278.0,11800.0,275.826,277.2521,275.3871,277.2521,11800.0
2013-11-21 14:50:00,278.0,278.34,277.63,278.34,6800.0,277.2521,277.5912,276.8831,277.5912,6800.0
2013-11-21 15:00:00,277.8,278.45,277.03,277.03,7100.0,277.0526,277.7009,276.2847,276.2847,7100.0
2013-11-21 15:10:00,277.03,277.55,276.69,277.14,8700.0,276.2847,276.8033,275.9456,276.3944,8700.0
2013-11-21 15:20:00,277.23,278.0,277.02,277.27,14200.0,276.4842,277.2521,276.2747,276.5241,14200.0
2013-11-21 15:30:00,277.29,277.68,275.72,276.25,21600.0,276.544,276.933,274.9782,275.5068,21600.0
2013-11-21 15:40:00,276.26,276.54,275.39,275.77,21200.0,275.5168,275.796,274.6491,275.0281,21200.0
2013-11-21 15:50:00,275.67,276.81,275.54,276.23,37400.0,274.9284,276.0653,274.7987,275.4869,37400.0
2013-11-22 09:30:00,286.0,288.32,283.0,284.15,86100.0,285.2306,287.5443,282.2387,283.3856,86100.0
2013-11-22 09:40:00,284.15,284.15,280.63,282.7,33900.0,283.3856,283.3856,279.875,281.9395,33900.0
2013-11-22 09:50:00,283.07,284.0,282.17,283.17,35200.0,282.3085,283.236,281.4109,282.4082,35200.0
2013-11-22 10:00:00,283.39,283.69,282.0,282.31,31600.0,282.6276,282.9268,281.2413,281.5505,31600.0
2013-11-22 10:10:00,282.75,283.5,281.66,281.72,17400.0,281.9893,282.7373,280.9023,280.9621,17400.0
2013-11-22 10:20:00,282.22,283.4,281.35,283.07,27100.0,281.4608,282.6376,280.5931,282.3085,27100.0
2013-11-22 10:30:00,283.53,286.48,282.7,286.12,52200.0,282.7672,285.7093,281.9395,285.3503,52200.0
2013-11-22 10:40:00,286.12,286.2,285.26,286.04,26500.0,285.3503,285.43,284.4926,285.2705,26500.0
2013-11-22 10:50:00,286.03,286.21,285.2,285.48,28500.0,285.2605,285.44,284.4327,284.712,28500.0
2013-11-22 11:00:00,285.25,286.67,285.25,286.41,15000.0,284.4826,285.8988,284.4826,285.6395,15000.0
2013-11-22 11:10:00,286.41,288.45,286.21,287.38,29300.0,285.6395,287.674,285.44,286.6069,29300.0
2013-11-22 11:20:00,287.21,288.78,287.21,287.93,22700.0,286.4373,288.0031,286.4373,287.1554,22700.0
2013-11-22 11:30:00,287.89,288.08,287.38,288.0,13200.0,287.1155,287.305,286.6069,287.2252,13200.0
2013-11-22 11:40:00,287.79,290.53,287.79,289.41,30100.0,287.0158,289.7484,287.0158,288.6314,30100.0
2013-11-22 11:50:00,289.41,289.98,289.2,289.57,15100.0,288.6314,289.1999,288.422,288.791,15100.0
2013-11-22 12:00:00,289.46,291.07,289.46,291.01,31600.0,288.6813,290.2869,288.6813,290.2271,31600.0
2013-11-22 12:10:00,290.77,293.98,290.77,293.83,50200.0,289.9878,293.1891,289.9878,293.0395,50200.0
2013-11-22 12:20:00,293.87,293.87,290.7,290.7,24000.0,293.0794,293.0794,289.9179,289.9179,24000.0
2013-11-22 12:30:00,290.53,290.7,289.21,290.7,24100.0,289.7484,289.9179,288.4319,289.9179,24100.0
2013-11-22 12:40:00,290.38,291.18,290.22,291.0,14900.0,289.5988,290.3966,289.4392,290.2171,14900.0
2013-11-22 12:50:00,290.99,292.17,290.81,292.01,8300.0,290.2072,291.384,290.0276,291.2244,8300.0
2013-11-22 13:00:00,291.99,291.99,290.87,291.23,12600.0,291.2045,291.2045,290.0875,290.4465,12600.0
2013-11-22 13:10:00,290.96,291.77,290.82,291.7,8900.0,290.1772,290.9851,290.0376,290.9152,8900.0
2013-11-22 13:20:00,291.73,293.0,291.65,292.94,17600.0,290.9452,292.2118,290.8654,292.1519,17600.0
2013-11-22 13:30:00,292.93,293.39,292.31,292.31,19100.0,292.1419,292.6007,291.5236,291.5236,19100.0
2013-11-22 13:40:00,292.49,292.5,291.26,291.34,13400.0,291.7031,291.7131,290.4764,290.5562,13400.0
2013-11-22 13:50:00,291.29,291.74,291.13,291.4,13100.0,290.5064,290.9551,290.3468,290.6161,13100.0
2013-11-22 14:00:00,291.54,291.75,291.13,291.75,16700.0,290.7557,290.9651,290.3468,290.9651,16700.0
2013-11-22 14:10:00,291.75,292.24,291.5,292.05,27500.0,290.9651,291.4538,290.7158,291.2643,27500.0
2013-11-22 14:20:00,292.3,293.32,292.0,293.06,14600.0,291.5136,292.5309,291.2144,292.2716,14600.0
2013-11-22 14:30:00,293.18,293.58,292.94,293.58,10500.0,292.3913,292.7902,292.1519,292.7902,10500.0
2013-11-22 14:40:00,293.25,294.42,293.25,294.18,24300.0,292.4611,293.6279,292.4611,293.3886,24300.0
2013-11-22 14:50:00,294.19,294.74,293.64,294.72,26500.0,293.3986,293.9471,292.85,293.9271,26500.0
2013-11-22 15:00:00,294.61,294.78,292.63,293.24,19000.0,293.8174,293.987,291.8427,292.4511,19000.0
2013-11-22 15:10:00,293.3,293.47,292.72,293.25,25700.0,292.5109,292.6805,291.9325,292.4611,25700.0
2013-11-22 15:20:00,293.23,293.49,292.01,292.34,36800.0,292.4411,292.7004,291.2244,291.5535,36800.0
2013-11-22 15:30:00,292.17,293.14,291.96,292.93,25700.0,291.384,292.3514,291.1745,292.1419,25700.0
2013-11-22 15:40:00,292.94,293.2,292.53,293.0,32600.0,292.1519,292.4112,291.743,292.2118,32600.0
2013-11-22 15:50:00,293.01,294.0,292.91,293.7,76100.0,292.2217,293.2091,292.122,292.9099,76100.0
2013-11-25 09:30:00,296.96,297.16,292.2,294.43,57100.0,296.1611,296.3606,291.4139,293.6379,57100.0
2013-11-25 09:40:00,294.02,296.59,293.27,296.0,22500.0,293.229,295.7921,292.481,295.2037,22500.0
2013-11-25 09:50:00,296.0,296.0,292.33,292.33,16800.0,295.2037,295.2037,291.5436,291.5436,16800.0
2013-11-25 10:00:00,292.33,292.6,289.0,291.7,54300.0,291.5436,291.8128,288.2225,290.9152,54300.0
2013-11-25 10:10:00,291.14,293.44,291.14,293.19,16300.0,290.3568,292.6506,290.3568,292.4012,16300.0
2013-11-25 10:20:00,293.42,293.58,292.71,293.0,28700.0,292.6306,292.7902,291.9225,292.2118,28700.0
2013-11-25 10:30:00,292.71,293.36,291.4,292.39,9300.0,291.9225,292.5708,290.6161,291.6034,9300.0
2013-11-25 10:40:00,292.75,292.99,291.8,292.29,3800.0,291.9624,292.2018,291.015,291.5037,3800.0
2013-11-25 10:50:00,292.1,292.5,291.88,292.0,6500.0,291.3142,291.7131,291.0948,291.2144,6500.0
2013-11-25 11:00:00,291.75,293.35,291.47,292.39,7200.0,290.9651,292.5608,290.6859,291.6034,7200.0
2013-11-25 11:10:00,292.52,293.53,291.2,293.53,10200.0,291.733,292.7403,290.4166,292.7403,10200.0
2013-11-25 11:20:00,293.25,294.9,292.91,294.21,21700.0,292.4611,294.1066,292.122,293.4185,21700.0
2013-11-25 11:30:00,294.07,295.54,294.07,295.31,15300.0,293.2789,294.7449,293.2789,294.5155,15300.0
2013-11-25 11:40:00,295.35,295.35,292.65,292.86,6900.0,294.5554,294.5554,291.8627,292.0721,6900.0
2013-11-25 11:50:00,293.08,293.4,291.8,292.45,13200.0,292.2915,292.6107,291.015,291.6632,13200.0
2013-11-25 12:00:00,292.72,293.82,292.72,293.18,8400.0,291.9325,293.0295,291.9325,292.3913,8400.0
2013-11-25 12:10:00,293.14,293.39,292.23,292.5,7700.0,292.3514,292.6007,291.4438,291.7131,7700.0
2013-11-25 12:20:00,292.57,293.52,292.54,293.5,3900.0,291.7829,292.7304,291.753,292.7104,3900.0
2013-11-25 12:30:00,293.38,293.72,293.08,293.5,3400.0,292.5907,292.9298,292.2915,292.7104,3400.0
2013-11-25 12:40:00,293.14,293.58,293.07,293.26,8600.0,292.3514,292.7902,292.2816,292.4711,8600.0
2013-11-25 12:50:00,293.32,294.56,293.15,294.27,5500.0,292.5309,293.7676,292.3613,293.4783,5500.0
2013-11-25 13:00:00,294.31,294.31,293.26,293.26,2200.0,293.5182,293.5182,292.4711,292.4711,2200.0
2013-11-25 13:10:00,293.27,293.69,293.05,293.41,6900.0,292.481,292.8999,292.2616,292.6206,6900.0
2013-11-25 13:20:00,293.44,293.7,293.12,293.34,7300.0,292.6506,292.9099,292.3314,292.5508,7300.0
2013-11-25 13:30:00,293.32,293.79,293.32,293.47,800.0,292.5309,292.9996,292.5309,292.6805,800.0
2013-11-25 13:40:00,293.76,295.19,293.76,295.19,13400.0,292.9697,294.3959,292.9697,294.3959,13400.0
2013-11-25 13:50:00,295.21,295.27,294.41,294.84,8900.0,294.4158,294.4756,293.618,294.0468,8900.0
2013-11-25 14:00:00,294.71,294.82,294.27,294.42,8600.0,293.9172,294.0269,293.4783,293.6279,8600.0
2013-11-25 14:10:00,294.42,294.51,293.14,293.22,12000.0,293.6279,293.7177,292.3514,292.4312,12000.0
2013-11-25 14:20:00,293.3,294.23,293.15,294.23,5200.0,292.5109,293.4384,292.3613,293.4384,5200.0
2013-11-25 14:30:00,293.76,294.36,293.53,294.26,7300.0,292.9697,293.5681,292.7403,293.4684,7300.0
2013-11-25 14:40:00,294.06,294.26,293.79,293.86,20700.0,293.2689,293.4684,292.9996,293.0694,20700.0
2013-11-25 14:50:00,293.68,294.01,293.5,293.64,3700.0,292.8899,293.219,292.7104,292.85,3700.0
2013-11-25 15:00:00,293.62,293.92,293.22,293.45,16900.0,292.8301,293.1293,292.4312,292.6605,16900.0
2013-11-25 15:10:00,293.48,293.96,293.2,293.96,16100.0,292.6905,293.1692,292.4112,293.1692,16100.0
2013-11-25 15:20:00,293.85,293.9,293.13,293.42,17600.0,293.0595,293.1093,292.3414,292.6306,17600.0
2013-11-25 15:30:00,293.34,293.76,293.0,293.61,16300.0,292.5508,292.9697,292.2118,292.8201,16300.0
2013-11-25 15:40:00,293.35,294.12,293.27,293.88,15300.0,292.5608,293.3287,292.481,293.0894,15300.0
2013-11-25 15:50:00,293.78,294.29,293.56,294.23,39500.0,292.9897,293.4983,292.7702,293.4384,39500.0
2013-11-26 09:30:00,295.85,295.87,293.02,295.23,23000.0,295.0541,295.074,292.2317,294.4358,23000.0
2013-11-26 09:40:00,295.11,296.41,292.84,294.34,21900.0,294.3161,295.6126,292.0522,293.5481,21900.0
2013-11-26 09:50:00,294.79,295.6,292.03,295.44,55600.0,293.9969,294.8048,291.2444,294.6452,55600.0
2013-11-26 10:00:00,295.47,295.61,292.63,292.63,28500.0,294.6751,294.8147,291.8427,291.8427,28500.0
2013-11-26 10:10:00,292.5,294.96,292.0,294.29,19600.0,291.7131,294.1665,291.2144,293.4983,19600.0
2013-11-26 10:20:00,294.51,295.84,294.51,295.38,9300.0,293.7177,295.0441,293.7177,294.5853,9300.0
2013-11-26 10:30:00,295.13,295.53,294.5,294.85,31300.0,294.336,294.7349,293.7077,294.0568,31300.0
2013-11-26 10:40:00,295.15,295.3,294.5,295.0,44800.0,294.356,294.5056,293.7077,294.2064,44800.0
2013-11-26 10:50:00,295.0,295.01,294.24,294.4,19400.0,294.2064,294.2163,293.4484,293.608,19400.0
2013-11-26 11:00:00,294.24,295.0,294.24,294.52,6400.0,293.4484,294.2064,293.4484,293.7277,6400.0
2013-11-26 11:10:00,294.41,294.99,294.26,294.99,6300.0,293.618,294.1964,293.4684,294.1964,6300.0
2013-11-26 11:20:00,294.77,295.2,294.57,294.64,7400.0,293.977,294.4058,293.7775,293.8473,7400.0
2013-11-26 11:30:00,294.54,294.73,294.23,294.61,3300.0,293.7476,293.9371,293.4384,293.8174,3300.0
2013-11-26 11:40:00,294.36,294.56,294.1,294.1,1500.0,293.5681,293.7676,293.3088,293.3088,1500.0
2013-11-26 11:50:00,294.41,294.41,293.24,293.24,2900.0,293.618,293.618,292.4511,292.4511,2900.0
2013-11-26 12:00:00,293.19,293.65,293.19,293.52,2000.0,292.4012,292.86,292.4012,292.7304,2000.0
2013-11-26 12:10:00,293.64,293.93,293.49,293.71,3800.0,292.85,293.1392,292.7004,292.9198,3800.0
2013-11-26 12:20:00,293.5,293.64,292.54,292.84,24300.0,292.7104,292.85,291.753,292.0522,24300.0
2013-11-26 12:30:00,292.57,293.49,292.57,293.32,30700.0,291.7829,292.7004,291.7829,292.5309,30700.0
2013-11-26 12:40:00,293.54,293.54,293.04,293.31,2900.0,292.7503,292.7503,292.2516,292.5209,2900.0
2013-11-26 12:50:00,293.04,293.28,293.04,293.22,1000.0,292.2516,292.491,292.2516,292.4312,1000.0
2013-11-26 13:00:00,293.07,294.02,292.71,293.71,13300.0,292.2816,293.229,291.9225,292.9198,13300.0
2013-11-26 13:10:00,293.68,293.81,293.03,293.42,16300.0,292.8899,293.0196,292.2417,292.6306,16300.0
2013-11-26 13:20:00,293.41,293.79,293.01,293.56,1400.0,292.6206,292.9996,292.2217,292.7702,1400.0
2013-11-26 13:30:00,293.74,294.17,293.64,294.07,5200.0,292.9498,293.3786,292.85,293.2789,5200.0
2013-11-26 13:40:00,294.13,294.77,294.13,294.65,10100.0,293.3387,293.977,293.3387,293.8573,10100.0
2013-11-26 13:50:00,294.49,294.75,294.49,294.51,2300.0,293.6977,293.957,293.6977,293.7177,2300.0
2013-11-26 14:00:00,294.49,294.58,294.18,294.31,5000.0,293.6977,293.7875,293.3886,293.5182,5000.0
2013-11-26 14:10:00,294.23,294.5,293.86,294.14,6500.0,293.4384,293.7077,293.0694,293.3487,6500.0
2013-11-26 14:20:00,294.12,294.53,294.05,294.29,1200.0,293.3287,293.7376,293.2589,293.4983,1200.0
2013-11-26 14:30:00,294.44,294.88,294.28,294.63,5400.0,293.6479,294.0867,293.4883,293.8374,5400.0
2013-11-26 14:40:00,294.89,295.6,294.75,295.44,21300.0,294.0967,294.8048,293.957,294.6452,21300.0
2013-11-26 14:50:00,295.47,295.99,295.23,295.55,9500.0,294.6751,295.1937,294.4358,294.7549,9500.0
2013-11-26 15:00:00,295.54,295.94,295.12,295.81,10600.0,294.7449,295.1438,294.326,295.0142,10600.0
2013-11-26 15:10:00,295.61,295.61,295.36,295.53,6900.0,294.8147,294.8147,294.5654,294.7349,6900.0
2013-11-26 15:20:00,295.59,296.54,295.37,296.03,26100.0,294.7948,295.7422,294.5754,295.2336,26100.0
2013-11-26 15:30:00,295.84,296.25,295.2,295.39,16500.0,295.0441,295.453,294.4058,294.5953,16500.0
2013-11-26 15:40:00,295.25,295.25,294.11,294.11,17800.0,294.4557,294.4557,293.3188,293.3188,17800.0
2013-11-26 15:50:00,294.09,295.65,294.06,295.16,38000.0,293.2988,294.8546,293.2689,294.3659,38000.0
2013-11-27 09:30:00,295.04,295.44,292.1,294.02,12300.0,294.2463,294.6452,291.3142,293.229,12300.0
2013-11-27 09:40:00,293.4,293.88,292.15,293.67,15300.0,292.6107,293.0894,291.364,292.8799,15300.0
2013-11-27 09:50:00,293.75,294.94,292.99,293.65,14500.0,292.9597,294.1465,292.2018,292.86,14500.0
2013-11-27 10:00:00,293.31,294.01,292.36,292.63,26200.0,292.5209,293.219,291.5735,291.8427,26200.0
2013-11-27 10:10:00,293.0,293.19,292.2,292.98,5700.0,292.2118,292.4012,291.4139,292.1918,5700.0
2013-11-27 10:20:00,293.2,293.52,292.49,292.78,17600.0,292.4112,292.7304,291.7031,291.9923,17600.0
2013-11-27 10:30:00,292.41,292.41,291.0,291.47,11600.0,291.6233,291.6233,290.2171,290.6859,11600.0
2013-11-27 10:40:00,291.1,291.89,289.46,289.47,19700.0,290.3169,291.1047,288.6813,288.6912,19700.0
2013-11-27 10:50:00,289.55,290.98,288.96,290.97,28500.0,288.771,290.1972,288.1826,290.1872,28500.0
2013-11-27 11:00:00,290.96,291.88,290.48,291.33,34100.0,290.1772,291.0948,289.6985,290.5462,34100.0
2013-11-27 11:10:00,291.38,292.19,291.38,291.74,17400.0,290.5961,291.4039,290.5961,290.9551,17400.0
2013-11-27 11:20:00,291.6,292.19,291.31,291.88,32800.0,290.8155,291.4039,290.5263,291.0948,32800.0
2013-11-27 11:30:00,291.84,291.92,291.54,291.84,4300.0,291.0549,291.1347,290.7557,291.0549,4300.0
2013-11-27 11:40:00,291.65,292.19,291.57,292.1,7200.0,290.8654,291.4039,290.7856,291.3142,7200.0
2013-11-27 11:50:00,292.0,292.08,291.47,291.91,6900.0,291.2144,291.2942,290.6859,291.1247,6900.0
2013-11-27 12:00:00,291.61,291.89,291.33,291.69,21700.0,290.8255,291.1047,290.5462,290.9053,21700.0
2013-11-27 12:10:00,291.81,292.01,291.51,291.8,11400.0,291.025,291.2244,290.7258,291.015,11400.0
2013-11-27 12:20:00,291.63,292.19,291.58,291.95,4000.0,290.8454,291.4039,290.7956,291.1646,4000.0
2013-11-27 12:30:00,292.18,292.19,291.82,291.93,4900.0,291.394,291.4039,291.0349,291.1446,4900.0
2013-11-27 12:40:00,291.84,292.19,291.75,291.94,4800.0,291.0549,291.4039,290.9651,291.1546,4800.0
2013-11-27 12:50:00,291.95,292.05,291.42,291.52,8200.0,291.1646,291.2643,290.636,290.7357,8200.0
2013-11-27 13:00:00,291.53,291.87,291.48,291.57,4400.0,290.7457,291.0848,290.6958,290.7856,4400.0
2013-11-27 13:10:00,291.61,291.94,291.57,291.94,4200.0,290.8255,291.1546,290.7856,291.1546,4200.0
2013-11-27 13:20:00,291.75,291.9,291.62,291.81,6700.0,290.9651,291.1147,290.8355,291.025,6700.0
2013-11-27 13:30:00,291.93,292.06,291.68,292.06,6300.0,291.1446,291.2743,290.8953,291.2743,6300.0
2013-11-27 13:40:00,292.18,292.58,291.91,291.91,5600.0,291.394,291.7929,291.1247,291.1247,5600.0
2013-11-27 13:50:00,291.81,292.36,291.81,292.07,4700.0,291.025,291.5735,291.025,291.2843,4700.0
2013-11-27 14:00:00,292.09,292.32,292.02,292.02,900.0,291.3042,291.5336,291.2344,291.2344,900.0
2013-11-27 14:10:00,292.02,292.19,291.52,292.09,14000.0,291.2344,291.4039,290.7357,291.3042,14000.0
2013-11-27 14:20:00,292.04,292.07,291.79,292.07,1000.0,291.2543,291.2843,291.005,291.2843,1000.0
2013-11-27 14:30:00,292.08,292.21,291.74,291.9,1200.0,291.2942,291.4239,290.9551,291.1147,1200.0
2013-11-27 14:40:00,292.04,292.26,291.93,292.17,2500.0,291.2543,291.4737,291.1446,291.384,2500.0
2013-11-27 14:50:00,292.12,292.14,291.8,291.88,11100.0,291.3341,291.3541,291.015,291.0948,11100.0
2013-11-27 15:00:00,291.89,292.23,291.61,292.15,9900.0,291.1047,291.4438,290.8255,291.364,9900.0
2013-11-27 15:10:00,292.18,292.19,291.7,291.79,4900.0,291.394,291.4039,290.9152,291.005,4900.0
2013-11-27 15:20:00,291.98,292.54,291.8,292.37,3900.0,291.1945,291.753,291.015,291.5834,3900.0
2013-11-27 15:30:00,292.3,293.0,292.3,292.76,4300.0,291.5136,292.2118,291.5136,291.9724,4300.0
2013-11-27 15:40:00,292.82,293.1,292.6,292.61,7100.0,292.0322,292.3115,291.8128,291.8228,7100.0
2013-11-27 15:50:00,292.66,293.27,292.41,292.88,40900.0,291.8727,292.481,291.6233,292.0921,40900.0
2013-11-29 09:30:00,291.86,297.0,291.86,295.99,31100.0,291.0748,296.201,291.0748,295.1937,31100.0
2013-11-29 09:40:00,295.5,296.23,293.17,293.77,22600.0,294.705,295.4331,292.3813,292.9797,22600.0
2013-11-29 09:50:00,293.94,294.95,293.43,293.61,13600.0,293.1492,294.1565,292.6406,292.8201,13600.0
2013-11-29 10:00:00,293.96,294.7,293.46,293.61,6300.0,293.1692,293.9072,292.6705,292.8201,6300.0
2013-11-29 10:10:00,293.34,294.28,293.34,293.94,4100.0,292.5508,293.4883,292.5508,293.1492,4100.0
2013-11-29 10:20:00,294.07,294.38,293.41,294.13,8400.0,293.2789,293.588,292.6206,293.3387,8400.0
2013-11-29 10:30:00,294.35,294.76,293.76,294.0,10700.0,293.5581,293.967,292.9697,293.2091,10700.0
2013-11-29 10:40:00,293.97,294.08,292.63,292.65,15600.0,293.1791,293.2888,291.8427,291.8627,15600.0
2013-11-29 10:50:00,293.04,293.94,293.0,293.0,15400.0,292.2516,293.1492,292.2118,292.2118,15400.0
2013-11-29 11:00:00,293.3,293.38,292.89,293.38,8000.0,292.5109,292.5907,292.102,292.5907,8000.0
2013-11-29 11:10:00,293.46,294.1,293.17,293.35,4900.0,292.6705,293.3088,292.3813,292.5608,4900.0
2013-11-29 11:20:00,293.2,293.94,292.69,292.8,6000.0,292.4112,293.1492,291.9026,292.0123,6000.0
2013-11-29 11:30:00,292.54,293.13,292.32,293.06,6400.0,291.753,292.3414,291.5336,292.2716,6400.0
2013-11-29 11:40:00,293.15,293.94,293.09,293.89,6000.0,292.3613,293.1492,292.3015,293.0994,6000.0
2013-11-29 11:50:00,294.0,294.18,293.38,293.43,10200.0,293.2091,293.3886,292.5907,292.6406,10200.0
2013-11-29 12:00:00,293.41,293.96,293.36,293.96,10800.0,292.6206,293.1692,292.5708,293.1692,10800.0
2013-11-29 12:10:00,293.98,294.76,293.94,294.27,11500.0,293.1891,293.967,293.1492,293.4783,11500.0
2013-11-29 12:20:00,294.27,294.96,294.04,294.5,13600.0,293.4783,294.1665,293.249,293.7077,13600.0
2013-11-29 12:30:00,294.5,294.5,293.02,293.23,8200.0,293.7077,293.7077,292.2317,292.4411,8200.0
2013-11-29 12:40:00,293.22,294.18,293.05,293.53,24700.0,292.4312,293.3886,292.2616,292.7403,24700.0
2013-11-29 12:50:00,293.5,294.7,292.7,293.86,35200.0,292.7104,293.9072,291.9126,293.0694,35200.0
2013-12-02 09:30:00,292.41,293.75,291.57,293.07,10500.0,291.6233,292.9597,290.7856,292.2816,10500.0
2013-12-02 09:40:00,293.69,293.99,289.28,291.49,28700.0,292.8999,293.1991,288.5018,290.7058,28700.0
2013-12-02 09:50:00,291.11,292.8,290.78,291.36,13500.0,290.3268,292.0123,289.9977,290.5762,13500.0
2013-12-02 10:00:00,291.15,291.88,290.28,290.56,17000.0,290.3667,291.0948,289.4991,289.7783,17000.0
2013-12-02 10:10:00,290.64,291.84,289.31,291.66,12300.0,289.8581,291.0549,288.5317,290.8754,12300.0
2013-12-02 10:20:00,291.49,292.93,291.46,292.58,25600.0,290.7058,292.1419,290.6759,291.7929,25600.0
2013-12-02 10:30:00,292.88,292.89,291.26,291.26,5000.0,292.0921,292.102,290.4764,290.4764,5000.0
2013-12-02 10:40:00,291.25,292.09,290.47,291.8,20700.0,290.4665,291.3042,289.6886,291.015,20700.0
2013-12-02 10:50:00,291.62,291.62,290.7,291.46,30200.0,290.8355,290.8355,289.9179,290.6759,30200.0
2013-12-02 11:00:00,291.42,292.45,291.38,291.82,24700.0,290.636,291.6632,290.5961,291.0349,24700.0
2013-12-02 11:10:00,291.96,294.35,291.92,293.77,19500.0,291.1745,293.5581,291.1347,292.9797,19500.0
2013-12-02 11:20:00,293.8,294.0,291.96,292.25,23200.0,293.0096,293.2091,291.1745,291.4638,23200.0
2013-12-02 11:30:00,292.25,293.59,292.1,293.24,43800.0,291.4638,292.8002,291.3142,292.4511,43800.0
2013-12-02 11:40:00,292.75,293.42,292.75,292.88,18800.0,291.9624,292.6306,291.9624,292.0921,18800.0
2013-12-02 11:50:00,293.24,294.4,293.01,294.06,15000.0,292.4511,293.608,292.2217,293.2689,15000.0
2013-12-02 12:00:00,294.26,294.81,293.96,294.72,10400.0,293.4684,294.0169,293.1692,293.9271,10400.0
2013-12-02 12:10:00,294.79,294.81,293.91,294.57,12000.0,293.9969,294.0169,293.1193,293.7775,12000.0
2013-12-02 12:20:00,294.7,295.0,294.6,294.6,2500.0,293.9072,294.2064,293.8074,293.8074,2500.0
2013-12-02 12:30:00,294.54,295.66,294.15,295.66,6200.0,293.7476,294.8646,293.3587,294.8646,6200.0
2013-12-02 12:40:00,295.49,296.5,295.49,296.25,9100.0,294.6951,295.7023,294.6951,295.453,9100.0
2013-12-02 12:50:00,296.19,297.59,296.01,296.91,13900.0,295.3932,296.7894,295.2137,296.1112,13900.0
2013-12-02 13:00:00,296.7,296.75,295.86,295.9,4300.0,295.9018,295.9517,295.0641,295.1039,4300.0
2013-12-02 13:10:00,295.93,297.08,295.13,296.98,16000.0,295.1339,296.2808,294.336,296.181,16000.0
2013-12-02 13:20:00,296.93,297.09,295.69,295.76,6600.0,296.1312,296.2907,294.8945,294.9643,6600.0
2013-12-02 13:30:00,295.5,295.5,294.84,295.0,5600.0,294.705,294.705,294.0468,294.2064,5600.0
2013-12-02 13:40:00,295.08,295.38,295.08,295.22,800.0,294.2862,294.5853,294.2862,294.4258,800.0
2013-12-02 13:50:00,294.97,295.54,294.88,294.93,2200.0,294.1765,294.7449,294.0867,294.1366,2200.0
2013-12-02 14:00:00,295.06,295.63,294.93,295.14,8200.0,294.2662,294.8347,294.1366,294.346,8200.0
2013-12-02 14:10:00,295.06,295.22,294.83,295.22,2200.0,294.2662,294.4258,294.0368,294.4258,2200.0
2013-12-02 14:20:00,295.04,295.85,294.91,295.54,4000.0,294.2463,295.0541,294.1166,294.7449,4000.0
2013-12-02 14:30:00,295.65,296.94,295.58,296.94,4000.0,294.8546,296.1412,294.7848,296.1412,4000.0
2013-12-02 14:40:00,296.99,297.0,296.4,296.99,6200.0,296.191,296.201,295.6026,296.191,6200.0
2013-12-02 14:50:00,297.0,297.27,296.62,297.27,8700.0,296.201,296.4703,295.822,296.4703,8700.0
2013-12-02 15:00:00,297.37,297.38,296.36,296.71,7200.0,296.57,296.58,295.5627,295.9118,7200.0
2013-12-02 15:10:00,296.47,296.49,296.0,296.04,4500.0,295.6724,295.6924,295.2037,295.2436,4500.0
2013-12-02 15:20:00,296.14,296.14,295.07,295.41,5200.0,295.3433,295.3433,294.2762,294.6153,5200.0
2013-12-02 15:30:00,295.33,295.36,294.52,295.14,7500.0,294.5355,294.5654,293.7277,294.346,7500.0
2013-12-02 15:40:00,295.13,296.04,295.06,296.04,17800.0,294.336,295.2436,294.2662,295.2436,17800.0
2013-12-02 15:50:00,296.04,296.79,295.43,296.77,38300.0,295.2436,295.9916,294.6352,295.9716,38300.0
2013-12-03 09:30:00,294.36,296.25,293.25,294.0,15800.0,293.5681,295.453,292.4611,293.2091,15800.0
2013-12-03 09:40:00,293.51,293.82,291.03,292.38,20500.0,292.7204,293.0295,290.2471,291.5934,20500.0
2013-12-03 09:50:00,292.67,294.69,292.43,294.37,27900.0,291.8826,293.8972,291.6433,293.5781,27900.0
2013-12-03 10:00:00,294.65,295.31,293.87,294.43,31300.0,293.8573,294.5155,293.0794,293.6379,31300.0
2013-12-03 10:10:00,295.08,295.08,292.63,293.9,29300.0,294.2862,294.2862,291.8427,293.1093,29300.0
2013-12-03 10:20:00,293.63,294.1,293.05,293.05,11900.0,292.8401,293.3088,292.2616,292.2616,11900.0
2013-12-03 10:30:00,293.25,294.8,293.25,294.67,7600.0,292.4611,294.0069,292.4611,293.8773,7600.0
2013-12-03 10:40:00,295.01,296.15,295.0,295.36,28600.0,294.2163,295.3533,294.2064,294.5654,28600.0
2013-12-03 10:50:00,295.14,295.4,294.45,294.55,21000.0,294.346,294.6053,293.6579,293.7576,21000.0
2013-12-03 11:00:00,294.59,294.85,292.2,292.2,18900.0,293.7975,294.0568,291.4139,291.4139,18900.0
2013-12-03 11:10:00,292.18,292.25,290.53,290.82,21300.0,291.394,291.4638,289.7484,290.0376,21300.0
2013-12-03 11:20:00,290.95,292.33,290.8,291.74,12300.0,290.1673,291.5436,290.0177,290.9551,12300.0
2013-12-03 11:30:00,291.84,292.4,290.95,291.62,33800.0,291.0549,291.6134,290.1673,290.8355,33800.0
2013-12-03 11:40:00,291.9,291.9,290.39,290.92,16400.0,291.1147,291.1147,289.6088,290.1373,16400.0
2013-12-03 11:50:00,290.48,290.9,289.6,290.69,10300.0,289.6985,290.1174,288.8209,289.908,10300.0
2013-12-03 12:00:00,290.27,290.4,289.59,290.12,7800.0,289.4891,289.6187,288.8109,289.3395,7800.0
2013-12-03 12:10:00,290.12,290.69,289.58,290.28,5000.0,289.3395,289.908,288.801,289.4991,5000.0
2013-12-03 12:20:00,290.59,291.36,290.19,291.07,8800.0,289.8082,290.5762,289.4093,290.2869,8800.0
2013-12-03 12:30:00,291.15,291.98,290.91,291.5,7800.0,290.3667,291.1945,290.1274,290.7158,7800.0
2013-12-03 12:40:00,291.52,291.78,290.91,291.26,19500.0,290.7357,290.995,290.1274,290.4764,19500.0
2013-12-03 12:50:00,291.31,291.62,290.91,290.99,12700.0,290.5263,290.8355,290.1274,290.2072,12700.0
2013-12-03 13:00:00,291.0,291.02,288.0,288.67,32800.0,290.2171,290.2371,287.2252,287.8934,32800.0
2013-12-03 13:10:00,288.64,288.73,287.33,287.51,18000.0,287.8635,287.9532,286.557,286.7365,18000.0
2013-12-03 13:20:00,287.36,288.08,287.0,287.24,22500.0,286.5869,287.305,286.2279,286.4672,22500.0
2013-12-03 13:30:00,287.52,287.52,286.2,287.14,15400.0,286.7465,286.7465,285.43,286.3675,15400.0
2013-12-03 13:40:00,287.15,287.31,286.35,286.74,7900.0,286.3775,286.5371,285.5796,285.9686,7900.0
2013-12-03 13:50:00,286.79,287.74,286.61,286.96,8200.0,286.0185,286.9659,285.8389,286.188,8200.0
2013-12-03 14:00:00,286.82,287.15,286.76,286.95,20900.0,286.0484,286.3775,285.9885,286.178,20900.0
2013-12-03 14:10:00,286.76,287.08,286.25,286.25,7200.0,285.9885,286.3077,285.4799,285.4799,7200.0
2013-12-03 14:20:00,286.42,287.25,286.41,287.09,12000.0,285.6495,286.4772,285.6395,286.3177,12000.0
2013-12-03 14:30:00,286.9,288.06,286.83,287.66,20600.0,286.1282,287.285,286.0584,286.8861,20600.0
2013-12-03 14:40:00,287.59,288.0,287.11,287.4,7700.0,286.8163,287.2252,286.3376,286.6268,7700.0
2013-12-03 14:50:00,287.45,287.88,287.16,287.88,8600.0,286.6767,287.1055,286.3875,287.1055,8600.0
2013-12-03 15:00:00,287.7,288.11,287.07,287.85,10900.0,286.926,287.3349,286.2977,287.0756,10900.0
2013-12-03 15:10:00,287.71,287.75,287.15,287.26,12400.0,286.936,286.9759,286.3775,286.4872,12400.0
2013-12-03 15:20:00,287.16,287.16,286.77,286.89,11000.0,286.3875,286.3875,285.9985,286.1182,11000.0
2013-12-03 15:30:00,286.84,287.95,286.69,287.32,17500.0,286.0683,287.1753,285.9187,286.547,17500.0
2013-12-03 15:40:00,287.23,287.94,286.7,287.83,31800.0,286.4573,287.1654,285.9287,287.0557,31800.0
2013-12-03 15:50:00,287.66,287.97,287.16,287.5,44300.0,286.8861,287.1953,286.3875,286.7265,44300.0
2013-12-04 09:30:00,285.33,288.15,285.27,287.66,18400.0,284.5624,287.3748,284.5025,286.8861,18400.0
2013-12-04 09:40:00,287.75,287.75,285.91,287.5,9500.0,286.9759,286.9759,285.1408,286.7265,9500.0
2013-12-04 09:50:00,287.59,287.82,286.22,287.55,7700.0,286.8163,287.0457,285.45,286.7764,7700.0
2013-12-04 10:00:00,287.75,290.46,287.63,290.15,40500.0,286.9759,289.6786,286.8562,289.3694,40500.0
2013-12-04 10:10:00,290.16,290.94,289.15,290.51,26000.0,289.3794,290.1573,288.3721,289.7285,26000.0
2013-12-04 10:20:00,290.39,292.13,290.08,290.29,37100.0,289.6088,291.3441,289.2996,289.509,37100.0
2013-12-04 10:30:00,290.32,290.53,289.47,289.8,26300.0,289.539,289.7484,288.6912,289.0204,26300.0
2013-12-04 10:40:00,289.95,291.08,289.95,290.47,5800.0,289.17,290.2969,289.17,289.6886,5800.0
2013-12-04 10:50:00,291.04,291.05,289.98,290.85,8500.0,290.257,290.267,289.1999,290.0675,8500.0
2013-12-04 11:00:00,290.83,291.52,290.5,291.23,24800.0,290.0476,290.7357,289.7185,290.4465,24800.0
2013-12-04 11:10:00,291.26,291.26,289.09,289.5,9800.0,290.4764,290.4764,288.3123,288.7212,9800.0
2013-12-04 11:20:00,289.35,289.66,287.52,287.52,22700.0,288.5716,288.8807,286.7465,286.7465,22700.0
2013-12-04 11:30:00,287.84,287.99,287.15,287.65,24800.0,287.0656,287.2152,286.3775,286.8761,24800.0
2013-12-04 11:40:00,287.47,289.15,287.36,288.35,7200.0,286.6966,288.3721,286.5869,287.5743,7200.0
2013-12-04 11:50:00,288.39,289.4,287.78,288.19,25400.0,287.6142,288.6214,287.0058,287.4147,25400.0
2013-12-04 12:00:00,288.05,288.2,287.0,288.2,17100.0,287.2751,287.4247,286.2279,287.4247,17100.0
2013-12-04 12:10:00,287.94,289.67,287.39,287.47,34400.0,287.1654,288.8907,286.6168,286.6966,34400.0
2013-12-04 12:20:00,287.71,288.17,287.52,287.8,13200.0,286.936,287.3947,286.7465,287.0257,13200.0
2013-12-04 12:30:00,287.81,288.75,287.81,288.15,4100.0,287.0357,287.9732,287.0357,287.3748,4100.0
2013-12-04 12:40:00,288.0,288.19,287.29,287.51,6500.0,287.2252,287.4147,286.5171,286.7365,6500.0
2013-12-04 12:50:00,287.4,287.84,286.87,287.09,12400.0,286.6268,287.0656,286.0982,286.3177,12400.0
2013-12-04 13:00:00,287.35,287.5,286.69,287.15,2500.0,286.577,286.7265,285.9187,286.3775,2500.0
2013-12-04 13:10:00,287.29,287.41,286.14,286.14,5200.0,286.5171,286.6368,285.3702,285.3702,5200.0
2013-12-04 13:20:00,286.32,286.72,285.61,285.61,8200.0,285.5497,285.9486,284.8416,284.8416,8200.0
2013-12-04 13:30:00,285.55,286.04,284.52,285.27,23600.0,284.7818,285.2705,283.7546,284.5025,23600.0
2013-12-04 13:40:00,285.61,285.93,284.8,285.41,8400.0,284.8416,285.1608,284.0338,284.6422,8400.0
2013-12-04 13:50:00,285.12,285.84,285.12,285.84,17400.0,284.353,285.071,284.353,285.071,17400.0
2013-12-04 14:00:00,285.75,286.38,285.3,285.52,14100.0,284.9813,285.6096,284.5325,284.7519,14100.0
2013-12-04 14:10:00,285.62,286.69,285.62,286.63,8000.0,284.8516,285.9187,284.8516,285.8589,8000.0
2013-12-04 14:20:00,286.55,287.0,286.36,286.99,4600.0,285.7791,286.2279,285.5896,286.2179,4600.0
2013-12-04 14:30:00,286.86,287.61,286.86,287.61,4300.0,286.0883,286.8363,286.0883,286.8363,4300.0
2013-12-04 14:40:00,287.8,288.17,287.67,287.91,4900.0,287.0257,287.3947,286.8961,287.1354,4900.0
2013-12-04 14:50:00,287.7,287.78,286.86,286.96,4300.0,286.926,287.0058,286.0883,286.188,4300.0
2013-12-04 15:00:00,286.69,287.4,286.65,287.18,6900.0,285.9187,286.6268,285.8788,286.4074,6900.0
2013-12-04 15:10:00,287.18,287.9,287.07,287.9,4500.0,286.4074,287.1255,286.2977,287.1255,4500.0
2013-12-04 15:20:00,288.0,288.3,287.69,288.3,8000.0,287.2252,287.5244,286.916,287.5244,8000.0
2013-12-04 15:30:00,288.43,288.96,287.86,288.28,7100.0,287.654,288.1826,287.0856,287.5044,7100.0
2013-12-04 15:40:00,288.28,288.99,287.57,287.7,10000.0,287.5044,288.2125,286.7964,286.926,10000.0
2013-12-04 15:50:00,287.71,288.21,287.12,287.12,39000.0,286.936,287.4346,286.3476,286.3476,39000.0
2013-12-05 09:30:00,287.81,289.44,286.56,288.75,8700.0,287.0357,288.6613,285.7891,287.9732,8700.0
2013-12-05 09:40:00,288.52,288.86,285.45,285.45,8000.0,287.7438,288.0829,284.6821,284.6821,8000.0
2013-12-05 09:50:00,285.77,287.15,285.45,286.77,9600.0,285.0012,286.3775,284.6821,285.9985,9600.0
2013-12-05 10:00:00,287.36,289.24,287.29,289.06,5900.0,286.5869,288.4619,286.5171,288.2824,5900.0
2013-12-05 10:10:00,289.11,289.65,287.61,288.12,10200.0,288.3322,288.8708,286.8363,287.3449,10200.0
2013-12-05 10:20:00,288.13,288.13,286.87,287.69,13600.0,287.3549,287.3549,286.0982,286.916,13600.0
2013-12-05 10:30:00,287.44,288.69,287.41,288.04,16900.0,286.6667,287.9133,286.6368,287.2651,16900.0
2013-12-05 10:40:00,287.82,288.18,286.43,286.43,14300.0,287.0457,287.4047,285.6594,285.6594,14300.0
2013-12-05 10:50:00,286.51,286.83,285.62,285.62,5900.0,285.7392,286.0584,284.8516,284.8516,5900.0
2013-12-05 11:00:00,285.67,286.25,285.15,285.58,19800.0,284.9015,285.4799,284.3829,284.8117,19800.0
2013-12-05 11:10:00,285.5,286.08,285.04,285.73,11400.0,284.7319,285.3104,284.2732,284.9613,11400.0
2013-12-05 11:20:00,285.85,286.69,285.85,286.19,5900.0,285.081,285.9187,285.081,285.4201,5900.0
2013-12-05 11:30:00,285.9,286.39,285.8,286.1,1500.0,285.1309,285.6195,285.0311,285.3303,1500.0
2013-12-05 11:40:00,286.4,286.86,286.1,286.45,3300.0,285.6295,286.0883,285.3303,285.6794,3300.0
2013-12-05 11:50:00,286.46,287.38,286.4,287.35,25900.0,285.6893,286.6069,285.6295,286.577,25900.0
2013-12-05 12:00:00,287.28,288.1,287.28,287.81,8300.0,286.5071,287.3249,286.5071,287.0357,8300.0
2013-12-05 12:10:00,287.96,288.3,287.19,287.19,7800.0,287.1853,287.5244,286.4174,286.4174,7800.0
2013-12-05 12:20:00,287.4,287.54,287.4,287.54,500.0,286.6268,286.7664,286.6268,286.7664,500.0
2013-12-05 12:30:00,287.2,287.35,286.28,286.53,9200.0,286.4274,286.577,285.5098,285.7592,9200.0
2013-12-05 12:40:00,286.65,286.77,286.26,286.49,9800.0,285.8788,285.9985,285.4899,285.7193,9800.0
2013-12-05 12:50:00,286.57,286.8,286.11,286.19,4200.0,285.7991,286.0284,285.3403,285.4201,4200.0
2013-12-05 13:00:00,286.13,286.75,286.03,286.2,4600.0,285.3602,285.9786,285.2605,285.43,4600.0
2013-12-05 13:10:00,286.47,286.5,284.64,285.04,15300.0,285.6993,285.7292,283.8742,284.2732,15300.0
2013-12-05 13:20:00,284.92,285.22,284.63,284.94,17600.0,284.1535,284.4527,283.8643,284.1734,17600.0
2013-12-05 13:30:00,284.97,285.37,284.81,285.37,6700.0,284.2034,284.6023,284.0438,284.6023,6700.0
2013-12-05 13:40:00,285.41,285.41,284.54,284.91,3200.0,284.6422,284.6422,283.7745,284.1435,3200.0
2013-12-05 13:50:00,284.67,285.38,284.53,285.14,4900.0,283.9042,284.6123,283.7645,284.3729,4900.0
2013-12-05 14:00:00,285.01,285.76,285.01,285.3,4000.0,284.2432,284.9912,284.2432,284.5325,4000.0
2013-12-05 14:10:00,285.21,285.21,284.02,284.5,13200.0,284.4427,284.4427,283.2559,283.7346,13200.0
2013-12-05 14:20:00,284.68,284.93,284.2,284.59,19000.0,283.9141,284.1635,283.4354,283.8244,19000.0
2013-12-05 14:30:00,284.68,285.23,284.35,285.19,8100.0,283.9141,284.4627,283.585,284.4228,8100.0
2013-12-05 14:40:00,285.05,285.05,283.96,284.21,18100.0,284.2831,284.2831,283.1961,283.4454,18100.0
2013-12-05 14:50:00,284.08,284.12,283.31,283.57,4800.0,283.3157,283.3556,282.5478,282.8071,4800.0
2013-12-05 15:00:00,283.66,284.65,283.32,284.65,3800.0,282.8969,283.8842,282.5578,283.8842,3800.0
2013-12-05 15:10:00,284.33,284.88,284.03,284.63,8100.0,283.5651,284.1136,283.2659,283.8643,8100.0
2013-12-05 15:20:00,284.96,285.3,284.29,285.02,11700.0,284.1934,284.5325,283.5252,284.2532,11700.0
2013-12-05 15:30:00,285.01,286.48,284.84,285.96,14100.0,284.2432,285.7093,284.0737,285.1907,14100.0
2013-12-05 15:40:00,285.68,285.68,283.13,283.32,42400.0,284.9114,284.9114,282.3683,282.5578,42400.0
2013-12-05 15:50:00,283.33,283.8,282.95,283.2,54600.0,282.5678,283.0365,282.1888,282.4381,54600.0
2013-12-06 09:30:00,285.65,287.02,285.65,286.92,29600.0,284.8815,286.2478,284.8815,286.1481,29600.0
2013-12-06 09:40:00,286.87,286.92,286.01,286.3,11900.0,286.0982,286.1481,285.2406,285.5298,11900.0
2013-12-06 09:50:00,285.81,287.02,285.77,286.25,17800.0,285.0411,286.2478,285.0012,285.4799,17800.0
2013-12-06 10:00:00,286.76,286.79,283.51,284.23,18700.0,285.9885,286.0185,282.7473,283.4653,18700.0
2013-12-06 10:10:00,284.0,284.0,281.53,281.53,15800.0,283.236,283.236,280.7726,280.7726,15800.0
2013-12-06 10:20:00,281.25,282.21,279.25,280.48,38500.0,280.4934,281.4508,278.4987,279.7254,38500.0
2013-12-06 10:30:00,280.5,281.34,279.86,280.74,13100.0,279.7454,280.5831,279.1071,279.9847,13100.0
2013-12-06 10:40:00,280.82,280.82,279.5,279.5,7900.0,280.0645,280.0645,278.7481,278.7481,7900.0
2013-12-06 10:50:00,279.65,281.58,279.65,281.38,34500.0,278.8977,280.8225,278.8977,280.623,34500.0
2013-12-06 11:00:00,281.5,281.97,280.3,281.78,31500.0,280.7427,281.2114,279.5459,281.0219,31500.0
2013-12-06 11:10:00,281.38,282.25,281.38,282.06,28600.0,280.623,281.4907,280.623,281.3012,28600.0
2013-12-06 11:20:00,282.38,282.88,281.84,282.47,7500.0,281.6203,282.119,281.0818,281.7101,7500.0
2013-12-06 11:30:00,282.48,283.02,282.48,282.87,27600.0,281.7201,282.2586,281.7201,282.109,27600.0
2013-12-06 11:40:00,283.0,283.02,282.69,283.02,7700.0,282.2387,282.2586,281.9295,282.2586,7700.0
2013-12-06 11:50:00,283.01,283.02,282.47,282.79,4700.0,282.2486,282.2586,281.7101,282.0292,4700.0
2013-12-06 12:00:00,282.87,283.89,282.76,283.49,17100.0,282.109,283.1263,281.9993,282.7273,17100.0
2013-12-06 12:10:00,283.6,283.97,283.44,283.97,8900.0,282.837,283.206,282.6775,283.206,8900.0
2013-12-06 12:20:00,284.0,284.58,283.78,284.48,7100.0,283.236,283.8144,283.0166,283.7147,7100.0
2013-12-06 12:30:00,284.37,285.5,284.19,285.5,6800.0,283.605,284.7319,283.4255,284.7319,6800.0
2013-12-06 12:40:00,285.58,285.74,285.01,285.29,14800.0,284.8117,284.9713,284.2432,284.5225,14800.0
2013-12-06 12:50:00,285.35,285.84,285.15,285.73,3200.0,284.5823,285.071,284.3829,284.9613,3200.0
2013-12-06 13:00:00,285.7,285.7,284.47,284.47,5100.0,284.9314,284.9314,283.7047,283.7047,5100.0
2013-12-06 13:10:00,284.66,284.67,283.41,283.77,8500.0,283.8942,283.9042,282.6476,283.0066,8500.0
2013-12-06 13:20:00,283.96,284.14,282.62,282.65,5700.0,283.1961,283.3756,281.8597,281.8896,5700.0
2013-12-06 13:30:00,282.8,284.48,282.8,284.03,5400.0,282.0392,283.7147,282.0392,283.2659,5400.0
2013-12-06 13:40:00,284.35,284.98,284.35,284.43,2900.0,283.585,284.2133,283.585,283.6648,2900.0
2013-12-06 13:50:00,284.52,284.52,283.69,284.07,6600.0,283.7546,283.7546,282.9268,283.3058,6600.0
2013-12-06 14:00:00,283.83,284.9,283.83,284.81,6000.0,283.0664,284.1335,283.0664,284.0438,6000.0
2013-12-06 14:10:00,284.82,284.96,283.75,283.75,20400.0,284.0538,284.1934,282.9866,282.9866,20400.0
2013-12-06 14:20:00,283.85,284.06,283.05,283.26,12800.0,283.0864,283.2958,282.2885,282.498,12800.0
2013-12-06 14:30:00,283.35,283.35,282.56,282.61,7200.0,282.5877,282.5877,281.7998,281.8497,7200.0
2013-12-06 14:40:00,282.6,282.61,282.13,282.48,3700.0,281.8397,281.8497,281.371,281.7201,3700.0
2013-12-06 14:50:00,282.5,283.6,282.37,283.53,6700.0,281.74,282.837,281.6103,282.7672,6700.0
2013-12-06 15:00:00,283.31,283.53,282.63,283.13,7800.0,282.5478,282.7672,281.8696,282.3683,7800.0
2013-12-06 15:10:00,282.96,283.55,282.78,283.55,8500.0,282.1988,282.7872,282.0192,282.7872,8500.0
2013-12-06 15:20:00,283.7,283.7,282.31,282.31,6800.0,282.9368,282.9368,281.5505,281.5505,6800.0
2013-12-06 15:30:00,282.25,283.55,282.25,282.67,10200.0,281.4907,282.7872,281.4907,281.9095,10200.0
2013-12-06 15:40:00,282.66,283.44,282.42,282.6,15600.0,281.8996,282.6775,281.6602,281.8397,15600.0
2013-12-06 15:50:00,282.6,283.3,282.51,282.73,55700.0,281.8397,282.5378,281.75,281.9694,55700.0
2013-12-09 09:30:00,284.52,286.56,283.4,284.6,31200.0,283.7546,285.7891,282.6376,283.8343,31200.0
2013-12-09 09:40:00,285.15,286.99,284.33,286.65,26200.0,284.3829,286.2179,283.5651,285.8788,26200.0
2013-12-09 09:50:00,286.66,286.8,285.7,286.06,28600.0,285.8888,286.0284,284.9314,285.2904,28600.0
2013-12-09 10:00:00,286.47,287.66,284.05,284.31,34200.0,285.6993,286.8861,283.2858,283.5451,34200.0
2013-12-09 10:10:00,284.31,285.09,283.54,284.11,20200.0,283.5451,284.323,282.7772,283.3457,20200.0
2013-12-09 10:20:00,284.6,285.06,280.48,280.9,47900.0,283.8343,284.2931,279.7254,280.1443,47900.0
2013-12-09 10:30:00,280.9,282.62,280.57,282.42,33400.0,280.1443,281.8597,279.8152,281.6602,33400.0
2013-12-09 10:40:00,282.45,282.45,280.39,281.5,38200.0,281.6901,281.6901,279.6357,280.7427,38200.0
2013-12-09 10:50:00,280.99,281.62,280.43,280.59,25100.0,280.2341,280.8624,279.6756,279.8351,25100.0
2013-12-09 11:00:00,280.58,280.75,279.3,279.46,38800.0,279.8252,279.9947,278.5486,278.7082,38800.0
2013-12-09 11:10:00,279.5,280.3,279.4,279.5,36400.0,278.7481,279.5459,278.6483,278.7481,36400.0
2013-12-09 11:20:00,279.38,280.14,279.03,279.42,30800.0,278.6284,279.3863,278.2793,278.6683,30800.0
2013-12-09 11:30:00,279.43,280.84,279.43,280.4,27200.0,278.6783,280.0845,278.6783,279.6456,27200.0
2013-12-09 11:40:00,280.01,280.76,279.87,280.1,12500.0,279.2567,280.0047,279.1171,279.3465,12500.0
2013-12-09 11:50:00,280.12,280.3,279.5,279.92,13600.0,279.3664,279.5459,278.7481,279.1669,13600.0
2013-12-09 12:00:00,279.93,280.0,279.02,279.06,13900.0,279.1769,279.2467,278.2694,278.3093,13900.0
2013-12-09 12:10:00,279.06,280.32,278.18,280.04,41700.0,278.3093,279.5659,277.4316,279.2866,41700.0
2013-12-09 12:20:00,280.1,280.19,278.99,279.3,13400.0,279.3465,279.4362,278.2394,278.5486,13400.0
2013-12-09 12:30:00,279.61,279.61,279.08,279.57,14400.0,278.8578,278.8578,278.3292,278.8179,14400.0
2013-12-09 12:40:00,279.56,279.61,279.24,279.32,16100.0,278.8079,278.8578,278.4888,278.5686,16100.0
2013-12-09 12:50:00,279.4,279.46,278.82,279.25,14400.0,278.6483,278.7082,278.0699,278.4987,14400.0
2013-12-09 13:00:00,279.1,279.25,278.89,278.89,24500.0,278.3491,278.4987,278.1397,278.1397,24500.0
2013-12-09 13:10:00,279.15,279.18,278.18,278.3,20800.0,278.399,278.4289,277.4316,277.5513,20800.0
2013-12-09 13:20:00,278.51,279.09,278.06,278.84,22600.0,277.7607,278.3392,277.3119,278.0898,22600.0
2013-12-09 13:30:00,278.84,279.24,278.4,278.78,25000.0,278.0898,278.4888,277.651,278.03,25000.0
2013-12-09 13:40:00,278.78,279.1,278.38,278.79,15700.0,278.03,278.3491,277.6311,278.04,15700.0
2013-12-09 13:50:00,278.64,278.91,278.08,278.12,18600.0,277.8904,278.1597,277.3319,277.3718,18600.0
2013-12-09 14:00:00,278.12,278.81,278.02,278.02,15900.0,277.3718,278.0599,277.2721,277.2721,15900.0
2013-12-09 14:10:00,278.03,278.2,277.52,277.58,28100.0,277.282,277.4516,276.7734,276.8332,28100.0
2013-12-09 14:20:00,277.57,278.76,277.55,278.65,14200.0,276.8233,278.0101,276.8033,277.9004,14200.0
2013-12-09 14:30:00,278.64,278.65,277.6,277.82,18100.0,277.8904,277.9004,276.8532,277.0726,18100.0
2013-12-09 14:40:00,277.61,278.19,277.56,277.83,11200.0,276.8632,277.4416,276.8133,277.0826,11200.0
2013-12-09 14:50:00,277.96,278.29,277.63,277.88,11800.0,277.2122,277.5413,276.8831,277.1324,11800.0
2013-12-09 15:00:00,278.05,278.87,277.88,278.44,19200.0,277.302,278.1198,277.1324,277.6909,19200.0
2013-12-09 15:10:00,278.46,279.16,278.46,278.87,21300.0,277.7109,278.409,277.7109,278.1198,21300.0
2013-12-09 15:20:00,278.64,279.15,278.64,278.75,19000.0,277.8904,278.399,277.8904,278.0001,19000.0
2013-12-09 15:30:00,278.86,279.91,278.73,279.57,40500.0,278.1098,279.157,277.9801,278.8179,40500.0
2013-12-09 15:40:00,279.57,279.65,278.75,278.96,40300.0,278.8179,278.8977,278.0001,278.2095,40300.0
2013-12-09 15:50:00,279.11,279.49,278.85,279.39,97300.0,278.3591,278.7381,278.0998,278.6384,97300.0
2013-12-10 09:30:00,276.64,279.99,276.1,279.3,44200.0,275.8958,279.2368,275.3572,278.5486,44200.0
2013-12-10 09:40:00,279.61,279.9,276.05,277.31,31400.0,278.8578,279.147,275.3074,276.564,31400.0
2013-12-10 09:50:00,277.09,278.91,276.71,277.5,37800.0,276.3446,278.1597,275.9656,276.7535,37800.0
2013-12-10 10:00:00,277.5,281.0,277.03,281.0,30500.0,276.7535,280.244,276.2847,280.244,30500.0
2013-12-10 10:10:00,280.5,282.38,279.64,281.62,52100.0,279.7454,281.6203,278.8877,280.8624,52100.0
2013-12-10 10:20:00,281.9,281.9,279.93,280.0,19400.0,281.1416,281.1416,279.1769,279.2467,19400.0
2013-12-10 10:30:00,280.38,281.46,279.93,280.82,15500.0,279.6257,280.7028,279.1769,280.0645,15500.0
2013-12-10 10:40:00,280.95,281.2,280.16,280.27,21900.0,280.1942,280.4435,279.4063,279.516,21900.0
2013-12-10 10:50:00,280.61,280.66,279.55,279.55,19900.0,279.8551,279.9049,278.7979,278.7979,19900.0
2013-12-10 11:00:00,279.4,279.69,278.25,279.55,41600.0,278.6483,278.9376,277.5014,278.7979,41600.0
2013-12-10 11:10:00,279.53,279.85,278.42,279.09,24800.0,278.778,279.0971,277.671,278.3392,24800.0
2013-12-10 11:20:00,279.09,279.93,278.99,279.15,6700.0,278.3392,279.1769,278.2394,278.399,6700.0
2013-12-10 11:30:00,279.6,279.6,278.27,278.53,13500.0,278.8478,278.8478,277.5214,277.7807,13500.0
2013-12-10 11:40:00,278.38,278.87,278.22,278.36,19600.0,277.6311,278.1198,277.4715,277.6111,19600.0
2013-12-10 11:50:00,278.23,279.35,277.67,279.25,16400.0,277.4815,278.5985,276.923,278.4987,16400.0
2013-12-10 12:00:00,279.61,280.0,278.76,279.1,15800.0,278.8578,279.2467,278.0101,278.3491,15800.0
2013-12-10 12:10:00,279.3,279.79,278.34,278.34,12300.0,278.5486,279.0373,277.5912,277.5912,12300.0
2013-12-10 12:20:00,278.32,279.38,278.04,278.47,11500.0,277.5712,278.6284,277.292,277.7208,11500.0
2013-12-10 12:30:00,278.45,279.22,278.45,278.9,14200.0,277.7009,278.4688,277.7009,278.1497,14200.0
2013-12-10 12:40:00,278.63,279.4,278.52,279.0,6400.0,277.8804,278.6483,277.7707,278.2494,6400.0
2013-12-10 12:50:00,279.36,279.43,278.15,278.15,12900.0,278.6084,278.6783,277.4017,277.4017,12900.0
2013-12-10 13:00:00,278.19,278.55,277.52,277.71,34700.0,277.4416,277.8006,276.7734,276.9629,34700.0
2013-12-10 13:10:00,278.07,278.07,277.11,277.53,18100.0,277.3219,277.3219,276.3645,276.7834,18100.0
2013-12-10 13:20:00,277.4,277.5,275.55,275.61,37000.0,276.6537,276.7535,274.8087,274.8685,37000.0
2013-12-10 13:30:00,275.92,276.6,275.6,276.22,28600.0,275.1777,275.8559,274.8586,275.4769,28600.0
2013-12-10 13:40:00,276.63,276.63,275.67,275.68,14500.0,275.8858,275.8858,274.9284,274.9383,14500.0
2013-12-10 13:50:00,275.61,275.62,274.15,274.89,50700.0,274.8685,274.8785,273.4125,274.1505,50700.0
2013-12-10 14:00:00,274.51,275.55,274.35,275.46,21300.0,273.7715,274.8087,273.6119,274.7189,21300.0
2013-12-10 14:10:00,275.45,277.08,275.45,276.6,16800.0,274.709,276.3346,274.709,275.8559,16800.0
2013-12-10 14:20:00,276.74,277.08,276.33,277.08,13500.0,275.9955,276.3346,275.5866,276.3346,13500.0
2013-12-10 14:30:00,276.87,277.07,276.01,276.66,15500.0,276.1251,276.3246,275.2675,275.9157,15500.0
2013-12-10 14:40:00,276.65,277.02,276.27,276.35,9900.0,275.9057,276.2747,275.5268,275.6065,9900.0
2013-12-10 14:50:00,276.56,276.85,276.0,276.59,13700.0,275.816,276.1052,275.2575,275.8459,13700.0
2013-12-10 15:00:00,276.83,277.54,276.53,277.4,18500.0,276.0853,276.7933,275.7861,276.6537,18500.0
2013-12-10 15:10:00,277.35,278.11,277.32,278.1,22500.0,276.6039,277.3618,276.5739,277.3518,22500.0
2013-12-10 15:20:00,278.1,278.75,277.88,278.17,22900.0,277.3518,278.0001,277.1324,277.4216,22900.0
2013-12-10 15:30:00,278.41,278.84,278.03,278.75,31000.0,277.661,278.0898,277.282,278.0001,31000.0
2013-12-10 15:40:00,278.84,279.19,278.32,278.6,37600.0,278.0898,278.4389,277.5712,277.8505,37600.0
2013-12-10 15:50:00,278.42,278.6,277.07,277.5,72700.0,277.671,277.8505,276.3246,276.7535,72700.0
2013-12-11 09:30:00,277.43,278.93,277.15,277.16,22600.0,276.6836,278.1796,276.4044,276.4144,22600.0
2013-12-11 09:40:00,277.16,278.9,276.04,277.06,24100.0,276.4144,278.1497,275.2974,276.3146,24100.0
2013-12-11 09:50:00,276.86,278.15,276.13,276.49,37100.0,276.1152,277.4017,275.3871,275.7462,37100.0
2013-12-11 10:00:00,277.0,277.4,275.12,275.96,17800.0,276.2548,276.6537,274.3799,275.2176,17800.0
2013-12-11 10:10:00,275.96,280.0,275.96,278.14,53300.0,275.2176,279.2467,275.2176,277.3917,53300.0
2013-12-11 10:20:00,278.37,279.79,277.54,277.8,38300.0,277.6211,279.0373,276.7933,277.0526,38300.0
2013-12-11 10:30:00,277.74,278.38,277.02,277.88,28700.0,276.9928,277.6311,276.2747,277.1324,28700.0
2013-12-11 10:40:00,278.13,278.69,276.76,277.0,18900.0,277.3818,277.9402,276.0154,276.2548,18900.0
2013-12-11 10:50:00,277.29,278.47,277.19,278.29,14700.0,276.544,277.7208,276.4443,277.5413,14700.0
2013-12-11 11:00:00,278.16,278.3,277.05,277.13,9200.0,277.4117,277.5513,276.3047,276.3844,9200.0
2013-12-11 11:10:00,277.21,277.83,276.0,276.41,21300.0,276.4642,277.0826,275.2575,275.6664,21300.0
2013-12-11 11:20:00,276.5,276.63,275.71,276.34,28000.0,275.7561,275.8858,274.9683,275.5966,28000.0
2013-12-11 11:30:00,276.33,276.51,275.62,276.51,16400.0,275.5866,275.7661,274.8785,275.7661,16400.0
2013-12-11 11:40:00,276.32,276.98,276.21,276.96,13300.0,275.5766,276.2348,275.4669,276.2149,13300.0
2013-12-11 11:50:00,276.94,277.74,276.7,277.68,18100.0,276.195,276.9928,275.9556,276.933,18100.0
2013-12-11 12:00:00,277.6,277.74,276.94,277.2,24200.0,276.8532,276.9928,276.195,276.4543,24200.0
2013-12-11 12:10:00,277.25,277.25,276.0,276.15,27800.0,276.5041,276.5041,275.2575,275.4071,27800.0
2013-12-11 12:20:00,276.0,276.5,275.12,275.12,24700.0,275.2575,275.7561,274.3799,274.3799,24700.0
2013-12-11 12:30:00,275.15,275.67,275.03,275.28,12500.0,274.4098,274.9284,274.2901,274.5394,12500.0
2013-12-11 12:40:00,275.61,275.65,275.03,275.6,10600.0,274.8685,274.9084,274.2901,274.8586,10600.0
2013-12-11 12:50:00,275.57,275.65,274.5,275.65,26900.0,274.8286,274.9084,273.7615,274.9084,26900.0
2013-12-11 13:00:00,275.5,275.88,274.98,275.77,12000.0,274.7588,275.1378,274.2402,275.0281,12000.0
2013-12-11 13:10:00,275.82,275.85,274.5,274.89,19400.0,275.078,275.1079,273.7615,274.1505,19400.0
2013-12-11 13:20:00,274.85,274.85,273.5,273.5,21900.0,274.1106,274.1106,272.7642,272.7642,21900.0
2013-12-11 13:30:00,273.79,274.5,273.31,274.25,7200.0,273.0534,273.7615,272.5747,273.5122,7200.0
2013-12-11 13:40:00,274.62,275.28,274.26,275.1,21300.0,273.8812,274.5394,273.5222,274.3599,21300.0
2013-12-11 13:50:00,275.09,275.09,273.8,274.14,15300.0,274.3499,274.3499,273.0634,273.4025,15300.0
2013-12-11 14:00:00,274.14,274.94,273.13,273.4,12000.0,273.4025,274.2003,272.3952,272.6645,12000.0
2013-12-11 14:10:00,273.4,273.87,272.35,272.49,28200.0,272.6645,273.1332,271.6173,271.7569,28200.0
2013-12-11 14:20:00,272.49,273.73,272.49,272.96,20900.0,271.7569,272.9936,271.7569,272.2257,20900.0
2013-12-11 14:30:00,272.89,273.47,271.81,273.19,23800.0,272.1559,272.7343,271.0788,272.455,23800.0
2013-12-11 14:40:00,273.26,273.53,272.56,273.28,12400.0,272.5249,272.7941,271.8267,272.5448,12400.0
2013-12-11 14:50:00,273.14,273.52,272.27,272.47,11300.0,272.4052,272.7842,271.5375,271.737,11300.0
2013-12-11 15:00:00,272.26,272.8,271.8,272.22,26000.0,271.5275,272.0661,271.0688,271.4877,26000.0
2013-12-11 15:10:00,271.81,272.34,271.15,271.25,21900.0,271.0788,271.6073,270.4205,270.5203,21900.0
2013-12-11 15:20:00,271.24,272.21,271.0,271.01,23500.0,270.5103,271.4777,270.2709,270.2809,23500.0
2013-12-11 15:30:00,271.33,272.3,271.17,271.63,41800.0,270.6,271.5674,270.4405,270.8992,41800.0
2013-12-11 15:40:00,271.92,272.0,270.34,270.46,73000.0,271.1885,271.2682,269.6127,269.7324,73000.0
2013-12-11 15:50:00,270.48,270.57,269.1,270.02,197600.0,269.7523,269.8421,268.376,269.2936,197600.0
2013-12-12 09:30:00,270.0,273.66,269.0,273.6,46600.0,269.2736,272.9238,268.2763,272.8639,46600.0
2013-12-12 09:40:00,273.29,274.74,271.56,274.05,38000.0,272.5548,274.0009,270.8294,273.3127,38000.0
2013-12-12 09:50:00,274.0,274.74,272.61,273.67,54000.0,273.2629,274.0009,271.8766,272.9338,54000.0
2013-12-12 10:00:00,273.54,274.54,273.15,273.56,42600.0,272.8041,273.8014,272.4152,272.8241,42600.0
2013-12-12 10:10:00,273.37,273.93,272.78,273.62,28300.0,272.6346,273.1931,272.0461,272.8839,28300.0
2013-12-12 10:20:00,273.44,275.39,273.44,275.37,39800.0,272.7044,274.6491,272.7044,274.6292,39800.0
2013-12-12 10:30:00,275.08,276.52,274.74,276.49,27100.0,274.34,275.7761,274.0009,275.7462,27100.0
2013-12-12 10:40:00,276.47,277.0,275.38,276.34,43200.0,275.7262,276.2548,274.6392,275.5966,43200.0
2013-12-12 10:50:00,275.89,277.12,275.1,275.4,26800.0,275.1478,276.3745,274.3599,274.6591,26800.0
2013-12-12 11:00:00,275.49,275.97,274.94,275.76,25900.0,274.7489,275.2276,274.2003,275.0181,25900.0
2013-12-12 11:10:00,275.34,275.76,274.75,275.25,27500.0,274.5993,275.0181,274.0108,274.5095,27500.0
2013-12-12 11:20:00,275.64,276.2,274.42,274.42,14700.0,274.8985,275.4569,273.6817,273.6817,14700.0
2013-12-12 11:30:00,274.81,276.8,274.35,276.63,24500.0,274.0707,276.0553,273.6119,275.8858,24500.0
2013-12-12 11:40:00,276.26,276.79,275.1,275.53,38800.0,275.5168,276.0454,274.3599,274.7888,38800.0
2013-12-12 11:50:00,275.9,275.9,274.4,274.88,8100.0,275.1578,275.1578,273.6618,274.1405,8100.0
2013-12-12 12:00:00,274.51,274.82,273.78,274.39,19200.0,273.7715,274.0807,273.0435,273.6518,19200.0
2013-12-12 12:10:00,273.78,275.16,273.78,274.57,15300.0,273.0435,274.4197,273.0435,273.8313,15300.0
2013-12-12 12:20:00,274.56,274.63,273.5,274.32,28600.0,273.8214,273.8912,272.7642,273.582,28600.0
2013-12-12 12:30:00,273.98,274.17,273.25,274.0,15600.0,273.2429,273.4324,272.5149,273.2629,15600.0
2013-12-12 12:40:00,273.91,274.13,272.93,274.04,12300.0,273.1731,273.3925,272.1957,273.3028,12300.0
2013-12-12 12:50:00,273.64,274.11,273.29,273.8,8900.0,272.9038,273.3726,272.5548,273.0634,8900.0
2013-12-12 13:00:00,273.9,275.19,273.51,275.12,17900.0,273.1631,274.4497,272.7742,274.3799,17900.0
2013-12-12 13:10:00,275.12,275.36,274.19,274.68,20200.0,274.3799,274.6192,273.4524,273.941,20200.0
2013-12-12 13:20:00,274.55,274.67,274.0,274.33,10100.0,273.8114,273.9311,273.2629,273.592,10100.0
2013-12-12 13:30:00,274.29,275.5,274.29,275.4,10700.0,273.5521,274.7588,273.5521,274.6591,10700.0
2013-12-12 13:40:00,275.12,275.93,275.11,275.52,9600.0,274.3799,275.1877,274.3699,274.7788,9600.0
2013-12-12 13:50:00,275.74,276.19,275.56,275.56,26700.0,274.9982,275.447,274.8187,274.8187,26700.0
2013-12-12 14:00:00,275.62,276.27,275.47,275.72,13100.0,274.8785,275.5268,274.7289,274.9782,13100.0
2013-12-12 14:10:00,275.99,276.35,274.96,275.17,23000.0,275.2475,275.6065,274.2203,274.4297,23000.0
2013-12-12 14:20:00,275.18,275.18,274.29,274.4,14500.0,274.4397,274.4397,273.5521,273.6618,14500.0
2013-12-12 14:30:00,274.6,274.92,273.49,273.86,21900.0,273.8613,274.1804,272.7542,273.1232,21900.0
2013-12-12 14:40:00,273.81,274.72,273.81,274.55,16400.0,273.0734,273.9809,273.0734,273.8114,16400.0
2013-12-12 14:50:00,274.27,275.15,274.0,274.37,17300.0,273.5321,274.4098,273.2629,273.6319,17300.0
2013-12-12 15:00:00,274.13,275.12,274.13,274.59,14000.0,273.3925,274.3799,273.3925,273.8513,14000.0
2013-12-12 15:10:00,274.83,275.2,274.15,274.82,14700.0,274.0906,274.4596,273.4125,274.0807,14700.0
2013-12-12 15:20:00,274.68,275.55,274.67,275.27,17400.0,273.941,274.8087,273.9311,274.5295,17400.0
2013-12-12 15:30:00,275.12,275.54,274.21,274.6,23900.0,274.3799,274.7987,273.4723,273.8613,23900.0
2013-12-12 15:40:00,274.38,274.9,274.0,274.68,41400.0,273.6418,274.1604,273.2629,273.941,41400.0
2013-12-12 15:50:00,274.42,274.7,273.64,273.96,64500.0,273.6817,273.961,272.9038,273.223,64500.0
2013-12-13 09:30:00,275.61,275.69,273.06,275.18,23600.0,274.8685,274.9483,272.3254,274.4397,23600.0
2013-12-13 09:40:00,274.67,275.51,271.91,272.0,13100.0,273.9311,274.7688,271.1785,271.2682,13100.0
2013-12-13 09:50:00,272.47,272.47,270.05,271.04,38300.0,271.737,271.737,269.3235,270.3108,38300.0
2013-12-13 10:00:00,271.0,272.21,270.72,271.44,31200.0,270.2709,271.4777,269.9917,270.7098,31200.0
2013-12-13 10:10:00,271.63,271.83,270.27,270.7,34500.0,270.8992,271.0987,269.5429,269.9717,34500.0
2013-12-13 10:20:00,270.25,270.63,267.24,267.99,90900.0,269.523,269.9019,266.5211,267.269,90900.0
2013-12-13 10:30:00,267.99,268.9,267.07,267.48,53700.0,267.269,268.1766,266.3515,266.7604,53700.0
2013-12-13 10:40:00,267.39,267.94,266.58,267.64,33400.0,266.6706,267.2192,265.8628,266.92,33400.0
2013-12-13 10:50:00,267.13,267.93,267.13,267.93,16300.0,266.4113,267.2092,266.4113,267.2092,16300.0
2013-12-13 11:00:00,267.93,268.74,267.5,268.2,31300.0,267.2092,268.017,266.7804,267.4785,31300.0
2013-12-13 11:10:00,267.97,269.78,267.5,269.66,25100.0,267.2491,269.0542,266.7804,268.9345,25100.0
2013-12-13 11:20:00,269.64,269.64,267.77,268.19,16700.0,268.9146,268.9146,267.0496,267.4685,16700.0
2013-12-13 11:30:00,268.13,268.89,267.75,268.89,17100.0,267.4087,268.1666,267.0297,268.1666,17100.0
2013-12-13 11:40:00,269.06,269.61,268.16,268.26,21100.0,268.3362,268.8847,267.4386,267.5383,21100.0
2013-12-13 11:50:00,268.28,268.92,268.23,268.56,21000.0,267.5583,268.1965,267.5084,267.8375,21000.0
2013-12-13 12:00:00,268.5,268.76,267.77,268.46,24400.0,267.7777,268.037,267.0496,267.7378,24400.0
2013-12-13 12:10:00,268.31,269.41,268.31,269.41,20400.0,267.5882,268.6852,267.5882,268.6852,20400.0
2013-12-13 12:20:00,269.26,269.88,269.14,269.5,14000.0,268.5356,269.154,268.4159,268.775,14000.0
2013-12-13 12:30:00,269.5,269.94,269.32,269.94,16500.0,268.775,269.2138,268.5955,269.2138,16500.0
2013-12-13 12:40:00,269.55,269.95,268.59,268.84,22800.0,268.8248,269.2238,267.8674,268.1167,22800.0
2013-12-13 12:50:00,268.63,268.85,268.5,268.76,9600.0,267.9073,268.1267,267.7777,268.037,9600.0
2013-12-13 13:00:00,268.74,269.0,268.51,268.69,15600.0,268.017,268.2763,267.7876,267.9672,15600.0
2013-12-13 13:10:00,268.59,268.78,268.28,268.37,13600.0,267.8674,268.0569,267.5583,267.648,13600.0
2013-12-13 13:20:00,268.68,268.68,268.16,268.53,49800.0,267.9572,267.9572,267.4386,267.8076,49800.0
2013-12-13 13:30:00,268.55,268.73,268.16,268.4,18400.0,267.8275,268.007,267.4386,267.6779,18400.0
2013-12-13 13:40:00,268.56,268.56,267.26,267.71,32400.0,267.8375,267.8375,266.541,266.9898,32400.0
2013-12-13 13:50:00,267.66,268.09,267.31,267.46,27400.0,266.9399,267.3688,266.5909,266.7405,27400.0
2013-12-13 14:00:00,267.35,267.67,266.12,266.5,50900.0,266.6308,266.9499,265.4041,265.783,50900.0
2013-12-13 14:10:00,266.49,266.5,265.25,266.11,42600.0,265.7731,265.783,264.5364,265.3941,42600.0
2013-12-13 14:20:00,266.04,266.36,265.16,265.88,25300.0,265.3243,265.6434,264.4466,265.1647,25300.0
2013-12-13 14:30:00,266.08,266.42,265.6,266.41,24800.0,265.3642,265.7033,264.8855,265.6933,24800.0
2013-12-13 14:40:00,266.43,267.86,266.22,267.72,30100.0,265.7132,267.1394,265.5038,266.9998,30100.0
2013-12-13 14:50:00,267.96,268.61,267.69,268.47,26900.0,267.2391,267.8874,266.9698,267.7477,26900.0
2013-12-13 15:00:00,268.62,269.53,268.62,269.27,36100.0,267.8973,268.8049,267.8973,268.5456,36100.0
2013-12-13 15:10:00,269.14,269.95,269.12,269.95,29500.0,268.4159,269.2238,268.396,269.2238,29500.0
2013-12-13 15:20:00,269.89,271.15,269.69,270.76,49800.0,269.1639,270.4205,268.9645,270.0316,49800.0
2013-12-13 15:30:00,270.71,271.15,269.2,269.73,64900.0,269.9817,270.4205,268.4758,269.0044,64900.0
2013-12-13 15:40:00,269.85,270.36,269.72,270.2,48700.0,269.124,269.6327,268.9944,269.4731,48700.0
2013-12-13 15:50:00,270.12,271.05,269.19,269.49,99200.0,269.3933,270.3208,268.4658,268.765,99200.0
2013-12-16 09:30:00,269.29,273.73,268.3,272.76,61300.0,268.5655,272.9936,267.5782,272.0262,61300.0
2013-12-16 09:40:00,272.74,275.5,271.11,275.36,77400.0,272.0063,274.7588,270.3806,274.6192,77400.0
2013-12-16 09:50:00,275.5,276.77,275.02,276.16,55400.0,274.7588,276.0254,274.2801,275.4171,55400.0
2013-12-16 10:00:00,276.16,277.18,274.27,274.51,63000.0,275.4171,276.4343,273.5321,273.7715,63000.0
2013-12-16 10:10:00,274.5,275.95,274.5,274.99,41500.0,273.7615,275.2076,273.7615,274.2502,41500.0
2013-12-16 10:20:00,274.91,275.28,274.58,275.07,21900.0,274.1704,274.5394,273.8413,274.33,21900.0
2013-12-16 10:30:00,274.98,275.2,274.0,274.0,39300.0,274.2402,274.4596,273.2629,273.2629,39300.0
2013-12-16 10:40:00,274.0,274.76,273.88,274.33,22300.0,273.2629,274.0208,273.1432,273.592,22300.0
2013-12-16 10:50:00,273.92,274.27,273.71,273.99,14500.0,273.1831,273.5321,272.9736,273.2529,14500.0
2013-12-16 11:00:00,273.97,274.27,272.5,272.63,25300.0,273.2329,273.5321,271.7669,271.8966,25300.0
2013-12-16 11:10:00,272.63,273.5,272.63,273.42,15200.0,271.8966,272.7642,271.8966,272.6844,15200.0
2013-12-16 11:20:00,273.02,273.37,272.45,273.07,17800.0,272.2855,272.6346,271.717,272.3354,17800.0
2013-12-16 11:30:00,273.11,273.19,271.31,271.7,22100.0,272.3753,272.455,270.5801,270.9691,22100.0
2013-12-16 11:40:00,271.47,272.29,271.46,271.86,10100.0,270.7397,271.5575,270.7297,271.1286,10100.0
2013-12-16 11:50:00,271.99,272.2,271.61,271.84,7400.0,271.2583,271.4677,270.8793,271.1087,7400.0
2013-12-16 12:00:00,272.05,272.15,270.73,271.29,18800.0,271.3181,271.4178,270.0017,270.5602,18800.0
2013-12-16 12:10:00,271.15,271.17,270.26,270.87,16500.0,270.4205,270.4405,269.5329,270.1413,16500.0
2013-12-16 12:20:00,270.52,271.82,270.5,271.4,13700.0,269.7922,271.0887,269.7723,270.6699,13700.0
2013-12-16 12:30:00,271.41,272.2,271.4,271.82,7800.0,270.6798,271.4677,270.6699,271.0887,7800.0
2013-12-16 12:40:00,271.81,271.89,270.94,270.96,6200.0,271.0788,271.1585,270.2111,270.231,6200.0
2013-12-16 12:50:00,270.86,271.19,270.4,270.88,20800.0,270.1313,270.4604,269.6726,270.1513,20800.0
2013-12-16 13:00:00,270.93,271.1,270.17,270.3,12500.0,270.2011,270.3707,269.4432,269.5728,12500.0
2013-12-16 13:10:00,270.63,270.64,269.77,269.91,8200.0,269.9019,269.9119,269.0442,269.1839,8200.0
2013-12-16 13:20:00,269.9,270.0,269.0,270.0,29400.0,269.1739,269.2736,268.2763,269.2736,29400.0
2013-12-16 13:30:00,269.96,269.96,269.36,269.68,8400.0,269.2337,269.2337,268.6353,268.9545,8400.0
2013-12-16 13:40:00,269.39,269.63,269.13,269.47,6400.0,268.6653,268.9046,268.406,268.7451,6400.0
2013-12-16 13:50:00,269.3,269.62,269.15,269.31,6900.0,268.5755,268.8947,268.4259,268.5855,6900.0
2013-12-16 14:00:00,269.29,269.8,268.96,269.0,16600.0,268.5655,269.0742,268.2364,268.2763,16600.0
2013-12-16 14:10:00,268.99,269.4,268.66,269.19,12000.0,268.2663,268.6752,267.9372,268.4658,12000.0
2013-12-16 14:20:00,268.92,269.54,268.92,269.37,13900.0,268.1965,268.8149,268.1965,268.6453,13900.0
2013-12-16 14:30:00,269.5,269.7,268.43,268.68,12200.0,268.775,268.9744,267.7079,267.9572,12200.0
2013-12-16 14:40:00,268.69,268.84,268.38,268.47,24200.0,267.9672,268.1167,267.658,267.7477,24200.0
2013-12-16 14:50:00,268.75,269.09,268.39,269.0,15000.0,268.027,268.3661,267.668,268.2763,15000.0
2013-12-16 15:00:00,268.97,269.26,268.77,268.89,15300.0,268.2464,268.5356,268.0469,268.1666,15300.0
2013-12-16 15:10:00,268.94,269.3,268.66,268.81,19400.0,268.2165,268.5755,267.9372,268.0868,19400.0
2013-12-16 15:20:00,268.93,268.97,268.36,268.86,14700.0,268.2065,268.2464,267.638,268.1367,14700.0
2013-12-16 15:30:00,268.92,269.25,268.4,269.25,25300.0,268.1965,268.5256,267.6779,268.5256,25300.0
2013-12-16 15:40:00,269.19,269.77,268.84,268.86,30700.0,268.4658,269.0442,268.1167,268.1367,30700.0
2013-12-16 15:50:00,269.08,269.39,268.27,268.44,92100.0,268.3561,268.6653,267.5483,267.7178,92100.0
2013-12-17 09:30:00,269.53,270.55,267.06,267.36,35100.0,268.8049,269.8221,266.3415,266.6407,35100.0
2013-12-17 09:40:00,267.04,267.81,266.0,266.46,22000.0,266.3216,267.0895,265.2844,265.7432,22000.0
2013-12-17 09:50:00,266.46,266.9,265.38,266.9,23900.0,265.7432,266.182,264.6661,266.182,23900.0
2013-12-17 10:00:00,266.4,266.89,265.6,266.05,25100.0,265.6833,266.172,264.8855,265.3343,25100.0
2013-12-17 10:10:00,266.43,267.01,264.66,265.0,35100.0,265.7132,266.2917,263.948,264.2871,35100.0
2013-12-17 10:20:00,265.01,265.79,264.24,264.52,44000.0,264.2971,265.075,263.5291,263.8084,44000.0
2013-12-17 10:30:00,264.57,264.78,263.11,263.59,43200.0,263.8582,264.0677,262.4022,262.8809,43200.0
2013-12-17 10:40:00,263.55,264.21,262.72,262.72,22700.0,262.841,263.4992,262.0132,262.0132,22700.0
2013-12-17 10:50:00,263.19,264.13,262.75,263.59,26300.0,262.4819,263.4194,262.0431,262.8809,26300.0
2013-12-17 11:00:00,263.6,263.97,262.9,263.35,16300.0,262.8908,263.2599,262.1927,262.6415,16300.0
2013-12-17 11:10:00,263.39,263.72,262.72,263.24,19800.0,262.6814,263.0105,262.0132,262.5318,19800.0
2013-12-17 11:20:00,263.05,264.5,263.05,263.95,48200.0,262.3423,263.7884,262.3423,263.2399,48200.0
2013-12-17 11:30:00,263.93,264.58,263.6,264.35,31000.0,263.22,263.8682,262.8908,263.6388,31000.0
2013-12-17 11:40:00,264.49,264.62,264.04,264.51,39700.0,263.7785,263.9081,263.3297,263.7984,39700.0
2013-12-17 11:50:00,264.14,264.67,263.68,263.84,17900.0,263.4294,263.958,262.9706,263.1302,17900.0
2013-12-17 12:00:00,263.63,264.38,263.59,264.38,18800.0,262.9208,263.6687,262.8809,263.6687,18800.0
2013-12-17 12:10:00,264.0,264.88,263.81,264.56,24100.0,263.2898,264.1674,263.1003,263.8483,24100.0
2013-12-17 12:20:00,264.56,264.97,264.16,264.18,12800.0,263.8483,264.2572,263.4493,263.4693,12800.0
2013-12-17 12:30:00,264.18,264.43,263.79,263.79,15500.0,263.4693,263.7186,263.0803,263.0803,15500.0
2013-12-17 12:40:00,263.9,264.22,263.71,264.13,11200.0,263.19,263.5092,263.0005,263.4194,11200.0
2013-12-17 12:50:00,264.13,264.41,263.94,264.38,12800.0,263.4194,263.6987,263.2299,263.6687,12800.0
2013-12-17 13:00:00,264.34,264.34,263.9,263.9,17800.0,263.6289,263.6289,263.19,263.19,17800.0
2013-12-17 13:10:00,264.17,264.32,263.83,263.97,37200.0,263.4593,263.6089,263.1202,263.2599,37200.0
2013-12-17 13:20:00,263.97,264.1,263.32,263.79,24600.0,263.2599,263.3895,262.6116,263.0803,24600.0
2013-12-17 13:30:00,263.75,264.01,263.38,263.51,20500.0,263.0404,263.2997,262.6714,262.8011,20500.0
2013-12-17 13:40:00,263.71,263.71,262.8,262.8,14100.0,263.0005,263.0005,262.093,262.093,14100.0
2013-12-17 13:50:00,262.93,263.37,262.91,263.33,15900.0,262.2226,262.6615,262.2027,262.6216,15900.0
2013-12-17 14:00:00,263.19,264.26,262.85,264.09,29100.0,262.4819,263.5491,262.1429,263.3795,29100.0
2013-12-17 14:10:00,264.25,264.72,263.92,263.98,18100.0,263.5391,264.0078,263.21,263.2698,18100.0
2013-12-17 14:20:00,264.27,264.34,263.39,263.39,22700.0,263.559,263.6289,262.6814,262.6814,22700.0
2013-12-17 14:30:00,263.87,263.87,262.8,263.18,25600.0,263.1601,263.1601,262.093,262.472,25600.0
2013-12-17 14:40:00,262.91,263.3,262.5,262.67,21800.0,262.2027,262.5917,261.7938,261.9633,21800.0
2013-12-17 14:50:00,262.67,263.23,262.52,263.07,23600.0,261.9633,262.5218,261.8138,262.3623,23600.0
2013-12-17 15:00:00,263.02,263.32,262.58,262.85,24300.0,262.3124,262.6116,261.8736,262.1429,24300.0
2013-12-17 15:10:00,262.85,263.13,262.6,262.98,23000.0,262.1429,262.4221,261.8935,262.2725,23000.0
2013-12-17 15:20:00,263.07,263.09,262.56,262.56,24900.0,262.3623,262.3822,261.8536,261.8536,24900.0
2013-12-17 15:30:00,262.59,262.85,262.23,262.48,43700.0,261.8836,262.1429,261.5245,261.7739,43700.0
2013-12-17 15:40:00,262.36,262.46,261.7,261.93,91400.0,261.6542,261.7539,260.996,261.2253,91400.0
2013-12-17 15:50:00,261.98,263.21,261.7,261.84,152400.0,261.2752,262.5019,260.996,261.1356,152400.0
2013-12-18 09:30:00,261.81,264.97,261.07,264.97,43200.0,261.1057,264.2572,260.3677,264.2572,43200.0
2013-12-18 09:40:00,264.97,265.5,263.44,264.0,49700.0,264.2572,264.7857,262.7313,263.2898,49700.0
2013-12-18 09:50:00,264.61,264.67,261.51,263.35,30700.0,263.8981,263.958,260.8065,262.6415,30700.0
2013-12-18 10:00:00,263.6,263.88,262.2,262.8,33000.0,262.8908,263.1701,261.4946,262.093,33000.0
2013-12-18 10:10:00,263.26,263.3,262.33,263.22,27300.0,262.5518,262.5917,261.6243,262.5119,27300.0
2013-12-18 10:20:00,263.0,263.53,262.4,262.97,16700.0,262.2925,262.821,261.6941,262.2625,16700.0
2013-12-18 10:30:00,262.94,264.33,262.84,263.19,19500.0,262.2326,263.6189,262.1329,262.4819,19500.0
2013-12-18 10:40:00,263.0,263.24,262.01,262.8,19100.0,262.2925,262.5318,261.3051,262.093,19100.0
2013-12-18 10:50:00,262.51,264.15,261.55,261.62,46100.0,261.8038,263.4394,260.8464,260.9162,46100.0
2013-12-18 11:00:00,261.98,263.14,261.67,262.32,16500.0,261.2752,262.4321,260.966,261.6143,16500.0
2013-12-18 11:10:00,262.34,262.84,261.85,262.84,22800.0,261.6342,262.1329,261.1456,262.1329,22800.0
2013-12-18 11:20:00,262.54,262.98,262.24,262.25,7600.0,261.8337,262.2725,261.5345,261.5445,7600.0
2013-12-18 11:30:00,262.21,262.74,261.79,262.0,23100.0,261.5046,262.0332,261.0857,261.2951,23100.0
2013-12-18 11:40:00,262.0,262.16,260.59,260.6,47500.0,261.2951,261.4547,259.8889,259.8989,47500.0
2013-12-18 11:50:00,260.64,261.23,260.48,261.04,27200.0,259.9388,260.5272,259.7792,260.3377,27200.0
2013-12-18 12:00:00,261.03,261.3,260.69,260.95,23100.0,260.3278,260.597,259.9887,260.248,23100.0
2013-12-18 12:10:00,261.0,261.19,260.5,260.77,15700.0,260.2978,260.4873,259.7992,260.0685,15700.0
2013-12-18 12:20:00,260.85,261.09,260.66,260.82,14800.0,260.1482,260.3876,259.9588,260.1183,14800.0
2013-12-18 12:30:00,260.83,261.07,260.25,260.48,21700.0,260.1283,260.3677,259.5499,259.7792,21700.0
2013-12-18 12:40:00,260.32,260.68,260.18,260.47,19700.0,259.6197,259.9787,259.48,259.7693,19700.0
2013-12-18 12:50:00,260.39,261.01,260.22,260.53,24800.0,259.6895,260.3078,259.5199,259.8291,24800.0
2013-12-18 13:00:00,260.66,261.13,260.01,260.62,18300.0,259.9588,260.4275,259.3105,259.9189,18300.0
2013-12-18 13:10:00,260.7,260.98,259.95,260.48,35200.0,259.9986,260.2779,259.2507,259.7792,35200.0
2013-12-18 13:20:00,260.33,260.69,260.08,260.27,13900.0,259.6296,259.9887,259.3803,259.5698,13900.0
2013-12-18 13:30:00,260.54,260.83,260.01,260.53,36400.0,259.8391,260.1283,259.3105,259.8291,36400.0
2013-12-18 13:40:00,260.71,260.71,259.9,260.35,16900.0,260.0086,260.0086,259.2008,259.6496,16900.0
2013-12-18 13:50:00,260.43,261.82,260.35,260.99,30000.0,259.7294,261.1156,259.6496,260.2879,30000.0
2013-12-18 14:00:00,260.72,263.6,257.59,263.0,85800.0,260.0186,262.8908,256.897,262.2925,85800.0
2013-12-18 14:10:00,262.92,263.39,260.45,261.05,34200.0,262.2127,262.6814,259.7493,260.3477,34200.0
2013-12-18 14:20:00,261.27,262.55,261.07,262.08,23900.0,260.5671,261.8437,260.3677,261.3749,23900.0
2013-12-18 14:30:00,262.15,265.46,261.9,265.46,75800.0,261.4447,264.7458,261.1954,264.7458,75800.0
2013-12-18 14:40:00,265.0,266.89,265.0,265.77,59900.0,264.2871,266.172,264.2871,265.055,59900.0
2013-12-18 14:50:00,265.5,267.72,265.5,267.68,47300.0,264.7857,266.9998,264.7857,266.9599,47300.0
2013-12-18 15:00:00,267.67,268.43,267.25,267.42,53400.0,266.9499,267.7079,266.531,266.7006,53400.0
2013-12-18 15:10:00,267.63,270.33,267.55,269.44,76800.0,266.91,269.6027,266.8302,268.7151,76800.0
2013-12-18 15:20:00,269.74,269.74,268.53,268.87,51000.0,269.0143,269.0143,267.8076,268.1467,51000.0
2013-12-18 15:30:00,268.79,270.79,268.52,270.41,86600.0,268.0669,270.0615,267.7976,269.6825,86600.0
2013-12-18 15:40:00,270.41,272.04,269.98,271.23,108000.0,269.6825,271.3081,269.2537,270.5003,108000.0
2013-12-18 15:50:00,271.23,272.0,270.92,271.53,149500.0,270.5003,271.2682,270.1912,270.7995,149500.0
2013-12-19 09:30:00,271.0,271.0,267.47,269.45,38500.0,270.2709,270.2709,266.7504,268.7251,38500.0
2013-12-19 09:40:00,270.73,270.99,268.49,269.04,17800.0,270.0017,270.261,267.7677,268.3162,17800.0
2013-12-19 09:50:00,269.03,270.16,267.81,268.49,20700.0,268.3062,269.4332,267.0895,267.7677,20700.0
2013-12-19 10:00:00,268.45,269.14,266.75,267.48,43100.0,267.7278,268.4159,266.0324,266.7604,43100.0
2013-12-19 10:10:00,267.57,267.57,265.06,266.78,43300.0,266.8502,266.8502,264.3469,266.0623,43300.0
2013-12-19 10:20:00,266.75,268.45,266.75,268.13,19800.0,266.0324,267.7278,266.0324,267.4087,19800.0
2013-12-19 10:30:00,267.84,268.54,267.08,268.17,27200.0,267.1194,267.8176,266.3615,267.4486,27200.0
2013-12-19 10:40:00,267.75,268.76,267.7,268.0,22800.0,267.0297,268.037,266.9798,267.279,22800.0
2013-12-19 10:50:00,268.08,268.08,266.67,266.94,9400.0,267.3588,267.3588,265.9526,266.2219,9400.0
2013-12-19 11:00:00,266.98,266.98,265.6,265.94,12300.0,266.2618,266.2618,264.8855,265.2246,12300.0
2013-12-19 11:10:00,265.88,266.3,265.39,265.39,16200.0,265.1647,265.5836,264.676,264.676,16200.0
2013-12-19 11:20:00,265.72,265.72,264.35,264.8,39200.0,265.0051,265.0051,263.6388,264.0876,39200.0
2013-12-19 11:30:00,264.57,266.19,264.57,265.7,30500.0,263.8582,265.4739,263.8582,264.9852,30500.0
2013-12-19 11:40:00,265.55,265.59,264.82,265.05,16400.0,264.8356,264.8755,264.1076,264.3369,16400.0
2013-12-19 11:50:00,265.09,266.0,265.07,265.57,5800.0,264.3768,265.2844,264.3569,264.8555,5800.0
2013-12-19 12:00:00,265.57,266.81,265.55,266.45,29000.0,264.8555,266.0922,264.8356,265.7332,29000.0
2013-12-19 12:10:00,266.35,267.48,266.35,266.89,15000.0,265.6334,266.7604,265.6334,266.172,15000.0
2013-12-19 12:20:00,266.63,267.2,266.56,266.76,7600.0,265.9127,266.4812,265.8429,266.0423,7600.0
2013-12-19 12:30:00,266.95,266.96,266.28,266.54,14100.0,266.2318,266.2418,265.5636,265.8229,14100.0
2013-12-19 12:40:00,266.54,267.78,266.28,267.5,32000.0,265.8229,267.0596,265.5636,266.7804,32000.0
2013-12-19 12:50:00,267.5,268.94,267.27,268.53,24500.0,266.7804,268.2165,266.551,267.8076,24500.0
2013-12-19 13:00:00,268.59,268.9,267.93,268.03,15100.0,267.8674,268.1766,267.2092,267.3089,15100.0
2013-12-19 13:10:00,268.02,268.7,268.0,268.57,50900.0,267.299,267.9771,267.279,267.8475,50900.0
2013-12-19 13:20:00,268.81,269.33,268.35,269.0,15600.0,268.0868,268.6054,267.6281,268.2763,15600.0
2013-12-19 13:30:00,269.11,269.96,268.49,268.49,29900.0,268.386,269.2337,267.7677,267.7677,29900.0
2013-12-19 13:40:00,268.86,268.86,268.33,268.79,11200.0,268.1367,268.1367,267.6081,268.0669,11200.0
2013-12-19 13:50:00,268.83,269.31,268.34,268.75,8600.0,268.1068,268.5855,267.6181,268.027,8600.0
2013-12-19 14:00:00,268.85,269.3,268.58,269.25,13400.0,268.1267,268.5755,267.8574,268.5256,13400.0
2013-12-19 14:10:00,269.3,269.3,268.79,268.81,10800.0,268.5755,268.5755,268.0669,268.0868,10800.0
2013-12-19 14:20:00,268.8,268.95,268.02,268.41,19200.0,268.0769,268.2265,267.299,267.6879,19200.0
2013-12-19 14:30:00,268.23,268.3,267.85,268.2,12500.0,267.5084,267.5782,267.1294,267.4785,12500.0
2013-12-19 14:40:00,268.21,268.75,268.19,268.36,7500.0,267.4884,268.027,267.4685,267.638,7500.0
2013-12-19 14:50:00,268.36,269.24,268.36,269.24,6500.0,267.638,268.5157,267.638,268.5157,6500.0
2013-12-19 15:00:00,269.02,269.38,268.53,268.58,15800.0,268.2963,268.6553,267.8076,267.8574,15800.0
2013-12-19 15:10:00,268.85,269.3,268.47,268.99,25800.0,268.1267,268.5755,267.7477,268.2663,25800.0
2013-12-19 15:20:00,269.2,269.27,268.45,268.88,17400.0,268.4758,268.5456,267.7278,268.1566,17400.0
2013-12-19 15:30:00,268.85,269.3,268.52,269.2,27500.0,268.1267,268.5755,267.7976,268.4758,27500.0
2013-12-19 15:40:00,269.16,269.85,268.88,269.68,32000.0,268.4359,269.124,268.1566,268.9545,32000.0
2013-12-19 15:50:00,269.71,270.63,269.64,270.44,123800.0,268.9844,269.9019,268.9146,269.7124,123800.0
2013-12-20 09:30:00,271.1,272.66,269.0,271.08,157600.0,270.3707,271.9265,268.2763,270.3507,157600.0
2013-12-20 09:40:00,271.08,272.31,270.32,272.1,30000.0,270.3507,271.5774,269.5928,271.368,30000.0
2013-12-20 09:50:00,272.19,273.8,271.5,271.95,95300.0,271.4577,273.0634,270.7696,271.2184,95300.0
2013-12-20 10:00:00,272.4,272.4,269.0,269.0,29600.0,271.6672,271.6672,268.2763,268.2763,29600.0
2013-12-20 10:10:00,269.0,270.9,268.29,270.25,39600.0,268.2763,270.1712,267.5682,269.523,39600.0
2013-12-20 10:20:00,270.62,271.3,270.0,270.52,30200.0,269.892,270.5701,269.2736,269.7922,30200.0
2013-12-20 10:30:00,270.92,273.0,270.44,272.53,21400.0,270.1912,272.2656,269.7124,271.7968,21400.0
2013-12-20 10:40:00,273.0,273.0,271.87,272.21,12100.0,272.2656,272.2656,271.1386,271.4777,12100.0
2013-12-20 10:50:00,272.23,272.97,271.91,272.28,14800.0,271.4976,272.2356,271.1785,271.5475,14800.0
2013-12-20 11:00:00,272.2,272.69,271.9,271.91,25500.0,271.4677,271.9564,271.1685,271.1785,25500.0
2013-12-20 11:10:00,271.93,272.9,271.93,272.58,37400.0,271.1984,272.1658,271.1984,271.8467,37400.0
2013-12-20 11:20:00,272.74,274.87,272.32,274.79,44600.0,272.0063,274.1305,271.5874,274.0507,44600.0
2013-12-20 11:30:00,274.34,275.98,274.34,275.98,29800.0,273.602,275.2375,273.602,275.2375,29800.0
2013-12-20 11:40:00,275.84,276.38,275.54,276.17,33700.0,275.0979,275.6365,274.7987,275.427,33700.0
2013-12-20 11:50:00,275.89,276.8,275.84,276.39,30500.0,275.1478,276.0553,275.0979,275.6464,30500.0
2013-12-20 12:00:00,276.4,276.4,275.53,275.56,16000.0,275.6564,275.6564,274.7888,274.8187,16000.0
2013-12-20 12:10:00,275.99,277.42,275.57,277.2,26900.0,275.2475,276.6737,274.8286,276.4543,26900.0
2013-12-20 12:20:00,277.49,278.49,277.25,277.44,28500.0,276.7435,277.7408,276.5041,276.6936,28500.0
2013-12-20 12:30:00,277.75,278.73,277.68,277.68,26500.0,277.0028,277.9801,276.933,276.933,26500.0
2013-12-20 12:40:00,277.81,278.26,277.5,278.26,9900.0,277.0626,277.5114,276.7535,277.5114,9900.0
2013-12-20 12:50:00,277.68,278.38,277.63,278.34,9600.0,276.933,277.6311,276.8831,277.5912,9600.0
2013-12-20 13:00:00,277.95,278.37,277.71,277.71,21500.0,277.2022,277.6211,276.9629,276.9629,21500.0
2013-12-20 13:10:00,277.95,277.96,277.27,277.55,17900.0,277.2022,277.2122,276.5241,276.8033,17900.0
2013-12-20 13:20:00,277.37,277.7,276.59,277.6,15000.0,276.6238,276.9529,275.8459,276.8532,15000.0
2013-12-20 13:30:00,277.15,277.65,276.73,276.96,15300.0,276.4044,276.903,275.9855,276.2149,15300.0
2013-12-20 13:40:00,276.75,276.75,275.28,275.89,21000.0,276.0055,276.0055,274.5394,275.1478,21000.0
2013-12-20 13:50:00,275.84,276.98,275.7,276.75,13400.0,275.0979,276.2348,274.9583,276.0055,13400.0
2013-12-20 14:00:00,276.56,277.57,276.54,277.45,20400.0,275.816,276.8233,275.796,276.7036,20400.0
2013-12-20 14:10:00,277.46,277.88,276.97,277.69,24500.0,276.7136,277.1324,276.2249,276.9429,24500.0
2013-12-20 14:20:00,277.76,277.86,277.13,277.81,14400.0,277.0128,277.1125,276.3844,277.0626,14400.0
2013-12-20 14:30:00,277.84,278.7,277.64,278.55,30000.0,277.0925,277.9502,276.8931,277.8006,30000.0
2013-12-20 14:40:00,278.65,278.99,278.2,278.4,27300.0,277.9004,278.2394,277.4516,277.651,27300.0
2013-12-20 14:50:00,278.39,278.8,278.13,278.5,15900.0,277.6411,278.05,277.3818,277.7508,15900.0
2013-12-20 15:00:00,278.52,279.0,278.39,278.78,23700.0,277.7707,278.2494,277.6411,278.03,23700.0
2013-12-20 15:10:00,278.77,279.12,278.63,278.84,32200.0,278.02,278.3691,277.8804,278.0898,32200.0
2013-12-20 15:20:00,278.83,279.02,278.54,279.0,35900.0,278.0799,278.2694,277.7907,278.2494,35900.0
2013-12-20 15:30:00,278.84,279.22,278.5,278.71,44000.0,278.0898,278.4688,277.7508,277.9602,44000.0
2013-12-20 15:40:00,278.71,279.24,278.55,279.06,78500.0,277.9602,278.4888,277.8006,278.3093,78500.0
2013-12-20 15:50:00,279.22,279.24,278.38,278.45,193500.0,278.4688,278.4888,277.6311,277.7009,193500.0
2013-12-23 09:30:00,279.88,282.1,279.0,282.1,73600.0,279.127,281.3411,278.2494,281.3411,73600.0
2013-12-23 09:40:00,281.92,283.37,279.23,280.61,56200.0,281.1616,282.6077,278.4788,279.8551,56200.0
2013-12-23 09:50:00,280.01,281.93,279.49,280.29,19300.0,279.2567,281.1715,278.7381,279.5359,19300.0
2013-12-23 10:00:00,280.37,280.37,278.0,278.1,43600.0,279.6157,279.6157,277.2521,277.3518,43600.0
2013-12-23 10:10:00,278.11,280.52,278.0,279.64,36000.0,277.3618,279.7653,277.2521,278.8877,36000.0
2013-12-23 10:20:00,279.9,280.22,278.95,278.97,20000.0,279.147,279.4661,278.1995,278.2195,20000.0
2013-12-23 10:30:00,278.98,279.43,278.51,278.77,14800.0,278.2295,278.6783,277.7607,278.02,14800.0
2013-12-23 10:40:00,278.79,279.32,278.5,278.8,23800.0,278.04,278.5686,277.7508,278.05,23800.0
2013-12-23 10:50:00,278.96,279.23,278.41,278.99,19900.0,278.2095,278.4788,277.661,278.2394,19900.0
2013-12-23 11:00:00,278.91,279.33,278.51,278.82,14300.0,278.1597,278.5785,277.7607,278.0699,14300.0
2013-12-23 11:10:00,278.5,278.93,278.07,278.72,23100.0,277.7508,278.1796,277.3219,277.9702,23100.0
2013-12-23 11:20:00,278.4,278.69,277.46,277.9,20400.0,277.651,277.9402,276.7136,277.1524,20400.0
2013-12-23 11:30:00,278.41,279.0,278.11,278.87,16700.0,277.661,278.2494,277.3618,278.1198,16700.0
2013-12-23 11:40:00,278.87,279.12,278.43,278.6,11200.0,278.1198,278.3691,277.6809,277.8505,11200.0
2013-12-23 11:50:00,278.89,279.53,278.59,279.21,21200.0,278.1397,278.778,277.8405,278.4589,21200.0
2013-12-23 12:00:00,278.99,279.54,278.76,278.88,12000.0,278.2394,278.788,278.0101,278.1297,12000.0
2013-12-23 12:10:00,279.06,279.31,278.88,279.19,6700.0,278.3093,278.5586,278.1297,278.4389,6700.0
2013-12-23 12:20:00,279.24,279.42,278.98,278.98,4400.0,278.4888,278.6683,278.2295,278.2295,4400.0
2013-12-23 12:30:00,278.98,279.35,278.78,279.0,9500.0,278.2295,278.5985,278.03,278.2494,9500.0
2013-12-23 12:40:00,279.04,279.16,278.69,279.05,18300.0,278.2893,278.409,277.9402,278.2993,18300.0
2013-12-23 12:50:00,279.05,279.05,278.41,278.7,7700.0,278.2993,278.2993,277.661,277.9502,7700.0
2013-12-23 13:00:00,278.46,278.76,278.21,278.58,11400.0,277.7109,278.0101,277.4615,277.8305,11400.0
2013-12-23 13:10:00,278.23,278.8,278.15,278.46,10100.0,277.4815,278.05,277.4017,277.7109,10100.0
2013-12-23 13:20:00,278.6,279.38,278.43,279.38,10700.0,277.8505,278.6284,277.6809,278.6284,10700.0
2013-12-23 13:30:00,279.38,279.38,278.79,279.01,9900.0,278.6284,278.6284,278.04,278.2594,9900.0
2013-12-23 13:40:00,278.74,279.26,278.45,278.61,11700.0,277.9901,278.5087,277.7009,277.8605,11700.0
2013-12-23 13:50:00,278.87,279.21,278.5,278.94,10000.0,278.1198,278.4589,277.7508,278.1896,10000.0
2013-12-23 14:00:00,278.78,279.36,278.62,279.12,17000.0,278.03,278.6084,277.8704,278.3691,17000.0
2013-12-23 14:10:00,278.75,279.18,278.52,278.55,12100.0,278.0001,278.4289,277.7707,277.8006,12100.0
2013-12-23 14:20:00,278.56,278.99,278.0,278.0,10700.0,277.8106,278.2394,277.2521,277.2521,10700.0
2013-12-23 14:30:00,278.0,278.07,277.0,277.24,20000.0,277.2521,277.3219,276.2548,276.4942,20000.0
2013-12-23 14:40:00,277.25,277.25,276.35,276.84,19200.0,276.5041,276.5041,275.6065,276.0952,19200.0
2013-12-23 14:50:00,276.74,276.87,275.71,275.71,18600.0,275.9955,276.1251,274.9683,274.9683,18600.0
2013-12-23 15:00:00,275.96,276.73,275.78,275.82,28700.0,275.2176,275.9855,275.0381,275.078,28700.0
2013-12-23 15:10:00,275.83,276.5,275.65,276.4,45900.0,275.0879,275.7561,274.9084,275.6564,45900.0
2013-12-23 15:20:00,276.3,276.41,275.55,275.9,23600.0,275.5567,275.6664,274.8087,275.1578,23600.0
2013-12-23 15:30:00,275.93,277.3,275.76,277.3,23300.0,275.1877,276.554,275.0181,276.554,23300.0
2013-12-23 15:40:00,277.25,277.45,276.72,277.45,34300.0,276.5041,276.7036,275.9755,276.7036,34300.0
2013-12-23 15:50:00,277.36,278.19,277.17,278.0,116600.0,276.6138,277.4416,276.4243,277.2521,116600.0
2013-12-24 09:30:00,278.1,279.99,276.16,279.4,12300.0,277.3518,279.2368,275.4171,278.6483,12300.0
2013-12-24 09:40:00,279.34,279.39,274.0,275.72,28200.0,278.5885,278.6384,273.2629,274.9782,28200.0
2013-12-24 09:50:00,275.0,275.71,274.32,275.65,17600.0,274.2602,274.9683,273.582,274.9084,17600.0
2013-12-24 10:00:00,275.35,275.63,273.31,274.29,17800.0,274.6092,274.8885,272.5747,273.5521,17800.0
2013-12-24 10:10:00,273.95,275.4,273.94,275.38,11100.0,273.213,274.6591,273.203,274.6392,11100.0
2013-12-24 10:20:00,275.37,276.3,274.62,275.34,20700.0,274.6292,275.5567,273.8812,274.5993,20700.0
2013-12-24 10:30:00,274.91,275.52,274.62,274.89,22000.0,274.1704,274.7788,273.8812,274.1505,22000.0
2013-12-24 10:40:00,275.0,275.42,273.13,273.67,32000.0,274.2602,274.679,272.3952,272.9338,32000.0
2013-12-24 10:50:00,273.44,273.87,273.0,273.37,12800.0,272.7044,273.1332,272.2656,272.6346,12800.0
2013-12-24 11:00:00,273.3,274.4,273.3,274.21,7300.0,272.5647,273.6618,272.5647,273.4723,7300.0
2013-12-24 11:10:00,274.51,275.11,274.22,274.61,10700.0,273.7715,274.3699,273.4823,273.8712,10700.0
2013-12-24 11:20:00,275.07,275.13,274.51,274.84,9500.0,274.33,274.3898,273.7715,274.1006,9500.0
2013-12-24 11:30:00,274.58,274.99,274.1,274.77,9400.0,273.8413,274.2502,273.3626,274.0308,9400.0
2013-12-24 11:40:00,274.97,274.97,274.1,274.1,7300.0,274.2303,274.2303,273.3626,273.3626,7300.0
2013-12-24 11:50:00,274.05,274.63,273.86,274.45,8900.0,273.3127,273.8912,273.1232,273.7117,8900.0
2013-12-24 12:00:00,274.55,274.87,274.29,274.44,9800.0,273.8114,274.1305,273.5521,273.7017,9800.0
2013-12-24 12:10:00,274.5,274.76,274.2,274.76,7900.0,273.7615,274.0208,273.4623,274.0208,7900.0
2013-12-24 12:20:00,274.59,274.85,273.98,274.74,18900.0,273.8513,274.1106,273.2429,274.0009,18900.0
2013-12-24 12:30:00,274.53,274.88,274.43,274.43,10200.0,273.7914,274.1405,273.6917,273.6917,10200.0
2013-12-24 12:40:00,274.61,274.88,274.37,274.68,13300.0,273.8712,274.1405,273.6319,273.941,13300.0
2013-12-24 12:50:00,274.69,276.06,274.38,275.87,45700.0,273.951,275.3173,273.6418,275.1278,45700.0
2013-12-26 09:30:00,276.68,277.29,276.0,276.55,13700.0,275.9357,276.544,275.2575,275.806,13700.0
2013-12-26 09:40:00,277.0,277.5,276.0,277.02,53100.0,276.2548,276.7535,275.2575,276.2747,53100.0
2013-12-26 09:50:00,277.03,277.37,275.89,276.04,25600.0,276.2847,276.6238,275.1478,275.2974,25600.0
2013-12-26 10:00:00,276.16,276.93,275.89,276.8,22100.0,275.4171,276.185,275.1478,276.0553,22100.0
2013-12-26 10:10:00,276.95,278.95,276.95,278.95,35800.0,276.2049,278.1995,276.2049,278.1995,35800.0
2013-12-26 10:20:00,278.76,280.97,278.67,280.59,32500.0,278.0101,280.2141,277.9203,279.8351,32500.0
2013-12-26 10:30:00,280.74,280.82,279.82,280.0,24300.0,279.9847,280.0645,279.0672,279.2467,24300.0
2013-12-26 10:40:00,279.99,280.2,279.66,279.66,12800.0,279.2368,279.4462,278.9076,278.9076,12800.0
2013-12-26 10:50:00,279.87,279.87,278.46,278.71,14800.0,279.1171,279.1171,277.7109,277.9602,14800.0
2013-12-26 11:00:00,278.72,279.38,278.58,278.78,15900.0,277.9702,278.6284,277.8305,278.03,15900.0
2013-12-26 11:10:00,278.84,279.3,278.68,279.17,9700.0,278.0898,278.5486,277.9303,278.419,9700.0
2013-12-26 11:20:00,279.29,279.29,278.36,278.8,11200.0,278.5386,278.5386,277.6111,278.05,11200.0
2013-12-26 11:30:00,278.82,279.21,278.42,278.72,10900.0,278.0699,278.4589,277.671,277.9702,10900.0
2013-12-26 11:40:00,278.99,279.13,278.55,279.08,6300.0,278.2394,278.3791,277.8006,278.3292,6300.0
2013-12-26 11:50:00,279.09,279.49,278.86,279.01,4200.0,278.3392,278.7381,278.1098,278.2594,4200.0
2013-12-26 12:00:00,278.99,279.31,278.82,278.99,4000.0,278.2394,278.5586,278.0699,278.2394,4000.0
2013-12-26 12:10:00,278.87,279.13,278.65,278.65,8100.0,278.1198,278.3791,277.9004,277.9004,8100.0
2013-12-26 12:20:00,278.65,278.87,278.46,278.85,8300.0,277.9004,278.1198,277.7109,278.0998,8300.0
2013-12-26 12:30:00,278.66,279.03,278.48,278.95,9300.0,277.9103,278.2793,277.7308,278.1995,9300.0
2013-12-26 12:40:00,278.99,279.63,278.91,279.53,6800.0,278.2394,278.8777,278.1597,278.778,6800.0
2013-12-26 12:50:00,279.11,279.6,278.79,278.94,3800.0,278.3591,278.8478,278.04,278.1896,3800.0
2013-12-26 13:00:00,279.06,279.24,278.85,278.99,6300.0,278.3093,278.4888,278.0998,278.2394,6300.0
2013-12-26 13:10:00,278.9,279.14,278.75,278.81,7000.0,278.1497,278.389,278.0001,278.0599,7000.0
2013-12-26 13:20:00,278.75,279.1,278.5,278.6,8900.0,278.0001,278.3491,277.7508,277.8505,8900.0
2013-12-26 13:30:00,278.99,278.99,278.55,278.99,5000.0,278.2394,278.2394,277.8006,278.2394,5000.0
2013-12-26 13:40:00,278.99,279.09,278.6,278.86,3400.0,278.2394,278.3392,277.8505,278.1098,3400.0
2013-12-26 13:50:00,279.13,279.37,278.69,278.75,7200.0,278.3791,278.6184,277.9402,278.0001,7200.0
2013-12-26 14:00:00,278.79,279.37,278.69,279.37,8900.0,278.04,278.6184,277.9402,278.6184,8900.0
2013-12-26 14:10:00,279.36,279.58,279.08,279.24,5400.0,278.6084,278.8279,278.3292,278.4888,5400.0
2013-12-26 14:20:00,279.48,279.89,279.15,279.87,9200.0,278.7281,279.137,278.399,279.1171,9200.0
2013-12-26 14:30:00,279.76,279.95,279.49,279.55,16100.0,279.0074,279.1969,278.7381,278.7979,16100.0
2013-12-26 14:40:00,279.82,279.82,278.07,278.07,13000.0,279.0672,279.0672,277.3219,277.3219,13000.0
2013-12-26 14:50:00,278.28,278.86,278.28,278.85,8500.0,277.5314,278.1098,277.5314,278.0998,8500.0
2013-12-26 15:00:00,278.67,279.17,278.56,278.84,10100.0,277.9203,278.419,277.8106,278.0898,10100.0
2013-12-26 15:10:00,278.83,278.84,278.21,278.7,10700.0,278.0799,278.0898,277.4615,277.9502,10700.0
2013-12-26 15:20:00,278.52,278.72,277.8,278.11,14300.0,277.7707,277.9702,277.0526,277.3618,14300.0
2013-12-26 15:30:00,278.13,278.36,277.79,278.05,15400.0,277.3818,277.6111,277.0427,277.302,15400.0
2013-12-26 15:40:00,278.06,278.56,277.85,277.85,15000.0,277.3119,277.8106,277.1025,277.1025,15000.0
2013-12-26 15:50:00,278.15,278.63,277.85,278.51,62500.0,277.4017,277.8804,277.1025,277.7607,62500.0
2013-12-27 09:30:00,279.72,279.72,277.1,278.07,19100.0,278.9675,278.9675,276.3545,277.3219,19100.0
2013-12-27 09:40:00,277.15,277.95,276.6,276.8,12000.0,276.4044,277.2022,275.8559,276.0553,12000.0
2013-12-27 09:50:00,276.61,277.8,276.61,277.77,12500.0,275.8658,277.0526,275.8658,277.0227,12500.0
2013-12-27 10:00:00,277.23,278.05,277.0,277.92,5300.0,276.4842,277.302,276.2548,277.1723,5300.0
2013-12-27 10:10:00,278.19,279.61,278.08,279.31,25700.0,277.4416,278.8578,277.3319,278.5586,25700.0
2013-12-27 10:20:00,279.44,279.45,277.94,278.19,11800.0,278.6882,278.6982,277.1923,277.4416,11800.0
2013-12-27 10:30:00,278.42,278.46,277.57,277.73,17600.0,277.671,277.7109,276.8233,276.9828,17600.0
2013-12-27 10:40:00,277.65,278.02,276.46,277.19,15000.0,276.903,277.2721,275.7162,276.4443,15000.0
2013-12-27 10:50:00,277.21,277.55,277.06,277.22,5800.0,276.4642,276.8033,276.3146,276.4742,5800.0
2013-12-27 11:00:00,277.32,278.35,277.12,277.98,16900.0,276.5739,277.6012,276.3745,277.2322,16900.0
2013-12-27 11:10:00,277.63,278.12,277.48,277.94,6100.0,276.8831,277.3718,276.7335,277.1923,6100.0
2013-12-27 11:20:00,278.14,278.14,277.01,277.64,9200.0,277.3917,277.3917,276.2648,276.8931,9200.0
2013-12-27 11:30:00,277.63,277.87,277.26,277.26,2900.0,276.8831,277.1225,276.5141,276.5141,2900.0
2013-12-27 11:40:00,277.08,277.45,276.89,276.95,8500.0,276.3346,276.7036,276.1451,276.2049,8500.0
2013-12-27 11:50:00,277.08,277.61,277.08,277.56,5500.0,276.3346,276.8632,276.3346,276.8133,5500.0
2013-12-27 12:00:00,277.49,277.59,276.91,277.51,9600.0,276.7435,276.8432,276.165,276.7634,9600.0
2013-12-27 12:10:00,277.31,277.56,276.51,277.0,12500.0,276.564,276.8133,275.7661,276.2548,12500.0
2013-12-27 12:20:00,276.73,277.09,276.5,276.96,14400.0,275.9855,276.3446,275.7561,276.2149,14400.0
2013-12-27 12:30:00,276.61,276.77,276.2,276.47,12100.0,275.8658,276.0254,275.4569,275.7262,12100.0
2013-12-27 12:40:00,276.6,276.6,275.28,275.92,10900.0,275.8559,275.8559,274.5394,275.1777,10900.0
2013-12-27 12:50:00,275.73,276.31,275.7,276.07,11200.0,274.9882,275.5667,274.9583,275.3273,11200.0
2013-12-27 13:00:00,276.07,276.27,275.29,276.07,6400.0,275.3273,275.5268,274.5494,275.3273,6400.0
2013-12-27 13:10:00,275.84,276.12,275.74,276.07,5800.0,275.0979,275.3772,274.9982,275.3273,5800.0
2013-12-27 13:20:00,276.12,277.34,275.98,277.02,13200.0,275.3772,276.5939,275.2375,276.2747,13200.0
2013-12-27 13:30:00,277.05,277.94,277.05,277.65,20900.0,276.3047,277.1923,276.3047,276.903,20900.0
2013-12-27 13:40:00,277.51,277.72,277.2,277.72,4000.0,276.7634,276.9729,276.4543,276.9729,4000.0
2013-12-27 13:50:00,277.58,278.0,277.41,277.75,8300.0,276.8332,277.2521,276.6637,277.0028,8300.0
2013-12-27 14:00:00,277.86,278.08,277.72,277.92,3100.0,277.1125,277.3319,276.9729,277.1723,3100.0
2013-12-27 14:10:00,277.9,278.09,277.41,278.06,9700.0,277.1524,277.3419,276.6637,277.3119,9700.0
2013-12-27 14:20:00,278.11,278.28,277.67,277.96,11100.0,277.3618,277.5314,276.923,277.2122,11100.0
2013-12-27 14:30:00,277.95,277.96,277.35,277.49,9300.0,277.2022,277.2122,276.6039,276.7435,9300.0
2013-12-27 14:40:00,277.35,277.89,277.35,277.74,5800.0,276.6039,277.1424,276.6039,276.9928,5800.0
2013-12-27 14:50:00,277.85,277.85,276.64,276.74,16200.0,277.1025,277.1025,275.8958,275.9955,16200.0
2013-12-27 15:00:00,276.6,276.95,276.51,276.65,15700.0,275.8559,276.2049,275.7661,275.9057,15700.0
2013-12-27 15:10:00,276.63,277.2,276.63,277.19,10400.0,275.8858,276.4543,275.8858,276.4443,10400.0
2013-12-27 15:20:00,277.26,277.43,276.82,277.22,11200.0,276.5141,276.6836,276.0753,276.4742,11200.0
2013-12-27 15:30:00,277.11,277.84,277.1,277.27,18000.0,276.3645,277.0925,276.3545,276.5241,18000.0
2013-12-27 15:40:00,277.42,277.67,276.85,276.91,28800.0,276.6737,276.923,276.1052,276.165,28800.0
2013-12-27 15:50:00,276.91,277.31,276.77,277.11,70100.0,276.165,276.564,276.0254,276.3645,70100.0
2013-12-30 09:30:00,275.67,278.75,275.67,278.09,12900.0,274.9284,278.0001,274.9284,277.3419,12900.0
2013-12-30 09:40:00,277.21,277.87,273.83,273.99,36400.0,276.4642,277.1225,273.0933,273.2529,36400.0
2013-12-30 09:50:00,273.85,275.14,273.84,275.03,11900.0,273.1133,274.3998,273.1033,274.2901,11900.0
2013-12-30 10:00:00,274.96,275.46,274.71,275.0,48400.0,274.2203,274.7189,273.971,274.2602,48400.0
2013-12-30 10:10:00,274.74,275.5,274.74,275.49,19500.0,274.0009,274.7588,274.0009,274.7489,19500.0
2013-12-30 10:20:00,275.17,275.2,273.01,273.41,29500.0,274.4297,274.4596,272.2755,272.6745,29500.0
2013-12-30 10:30:00,273.64,274.43,273.0,274.11,17000.0,272.9038,273.6917,272.2656,273.3726,17000.0
2013-12-30 10:40:00,274.43,275.19,274.0,274.59,20600.0,273.6917,274.4497,273.2629,273.8513,20600.0
2013-12-30 10:50:00,274.6,275.0,273.56,274.0,22800.0,273.8613,274.2602,272.8241,273.2629,22800.0
2013-12-30 11:00:00,274.55,275.2,274.08,274.82,9200.0,273.8114,274.4596,273.3427,274.0807,9200.0
2013-12-30 11:10:00,275.18,276.44,275.1,276.1,14000.0,274.4397,275.6963,274.3599,275.3572,14000.0
2013-12-30 11:20:00,276.28,276.77,275.55,276.38,15300.0,275.5367,276.0254,274.8087,275.6365,15300.0
2013-12-30 11:30:00,275.95,276.24,275.03,275.25,16700.0,275.2076,275.4968,274.2901,274.5095,16700.0
2013-12-30 11:40:00,275.77,277.68,275.46,277.36,29500.0,275.0281,276.933,274.7189,276.6138,29500.0
2013-12-30 11:50:00,277.33,278.31,277.2,277.93,11900.0,276.5839,277.5613,276.4543,277.1823,11900.0
2013-12-30 12:00:00,278.01,278.18,277.68,277.97,13100.0,277.2621,277.4316,276.933,277.2222,13100.0
2013-12-30 12:10:00,277.95,278.36,277.82,278.0,9500.0,277.2022,277.6111,277.0726,277.2521,9500.0
2013-12-30 12:20:00,278.32,278.66,277.95,278.56,7600.0,277.5712,277.9103,277.2022,277.8106,7600.0
2013-12-30 12:30:00,278.3,279.03,278.28,278.79,11400.0,277.5513,278.2793,277.5314,278.04,11400.0
2013-12-30 12:40:00,278.83,279.09,278.74,278.93,10400.0,278.0799,278.3392,277.9901,278.1796,10400.0
2013-12-30 12:50:00,278.91,279.21,278.69,279.0,6900.0,278.1597,278.4589,277.9402,278.2494,6900.0
2013-12-30 13:00:00,279.02,279.4,278.85,278.85,11500.0,278.2694,278.6483,278.0998,278.0998,11500.0
2013-12-30 13:10:00,279.27,279.27,277.57,277.63,19800.0,278.5187,278.5187,276.8233,276.8831,19800.0
2013-12-30 13:20:00,277.5,278.22,277.5,278.22,8200.0,276.7535,277.4715,276.7535,277.4715,8200.0
2013-12-30 13:30:00,278.12,278.41,277.61,278.41,9800.0,277.3718,277.661,276.8632,277.661,9800.0
2013-12-30 13:40:00,278.39,279.22,278.04,279.19,11200.0,277.6411,278.4688,277.292,278.4389,11200.0
2013-12-30 13:50:00,279.21,279.87,279.02,279.62,21300.0,278.4589,279.1171,278.2694,278.8677,21300.0
2013-12-30 14:00:00,279.67,279.73,278.93,279.4,5300.0,278.9176,278.9775,278.1796,278.6483,5300.0
2013-12-30 14:10:00,279.47,279.47,278.67,278.94,9500.0,278.7182,278.7182,277.9203,278.1896,9500.0
2013-12-30 14:20:00,278.94,279.33,278.8,278.81,7200.0,278.1896,278.5785,278.05,278.0599,7200.0
2013-12-30 14:30:00,278.56,279.06,278.51,278.6,13200.0,277.8106,278.3093,277.7607,277.8505,13200.0
2013-12-30 14:40:00,278.99,279.04,278.55,279.03,4500.0,278.2394,278.2893,277.8006,278.2793,4500.0
2013-12-30 14:50:00,279.02,279.02,278.66,278.74,4400.0,278.2694,278.2694,277.9103,277.9901,4400.0
2013-12-30 15:00:00,278.98,278.98,278.19,278.22,12800.0,278.2295,278.2295,277.4416,277.4715,12800.0
2013-12-30 15:10:00,278.55,278.55,278.12,278.34,9700.0,277.8006,277.8006,277.3718,277.5912,9700.0
2013-12-30 15:20:00,278.24,278.38,277.76,277.97,21500.0,277.4915,277.6311,277.0128,277.2222,21500.0
2013-12-30 15:30:00,277.93,278.32,277.7,277.75,13900.0,277.1823,277.5712,276.9529,277.0028,13900.0
2013-12-30 15:40:00,277.77,278.23,277.68,278.14,22200.0,277.0227,277.4815,276.933,277.3917,22200.0
2013-12-30 15:50:00,278.06,278.53,277.72,278.08,50100.0,277.3119,277.7807,276.9729,277.3319,50100.0
2013-12-31 09:30:00,277.1,278.0,275.01,275.01,20200.0,276.3545,277.2521,274.2701,274.2701,20200.0
2013-12-31 09:40:00,275.0,275.73,274.13,274.73,25700.0,274.2602,274.9882,273.3925,273.9909,25700.0
2013-12-31 09:50:00,274.68,275.93,273.7,275.93,22400.0,273.941,275.1877,272.9637,275.1877,22400.0
2013-12-31 10:00:00,275.93,276.65,274.28,274.94,14200.0,275.1877,275.9057,273.5421,274.2003,14200.0
2013-12-31 10:10:00,274.98,275.38,274.78,275.3,9900.0,274.2402,274.6392,274.0408,274.5594,9900.0
2013-12-31 10:20:00,274.88,276.47,274.85,276.47,5300.0,274.1405,275.7262,274.1106,275.7262,5300.0
2013-12-31 10:30:00,276.49,277.39,276.07,276.76,16900.0,275.7462,276.6437,275.3273,276.0154,16900.0
2013-12-31 10:40:00,277.09,277.09,275.83,276.2,11000.0,276.3446,276.3446,275.0879,275.4569,11000.0
2013-12-31 10:50:00,276.0,277.3,275.83,277.3,6100.0,275.2575,276.554,275.0879,276.554,6100.0
2013-12-31 11:00:00,277.03,278.32,277.02,277.95,15700.0,276.2847,277.5712,276.2747,277.2022,15700.0
2013-12-31 11:10:00,278.0,278.2,277.03,277.62,10100.0,277.2521,277.4516,276.2847,276.8731,10100.0
2013-12-31 11:20:00,277.61,277.61,276.32,277.06,12400.0,276.8632,276.8632,275.5766,276.3146,12400.0
2013-12-31 11:30:00,277.1,277.1,276.17,276.53,7600.0,276.3545,276.3545,275.427,275.7861,7600.0
2013-12-31 11:40:00,276.73,276.77,275.92,276.0,7400.0,275.9855,276.0254,275.1777,275.2575,7400.0
2013-12-31 11:50:00,276.0,276.2,275.69,275.96,13200.0,275.2575,275.4569,274.9483,275.2176,13200.0
2013-12-31 12:00:00,275.79,276.13,275.44,275.7,9100.0,275.0481,275.3871,274.699,274.9583,9100.0
2013-12-31 12:10:00,275.92,275.95,275.46,275.62,6000.0,275.1777,275.2076,274.7189,274.8785,6000.0
2013-12-31 12:20:00,275.74,275.92,275.44,275.61,7600.0,274.9982,275.1777,274.699,274.8685,7600.0
2013-12-31 12:30:00,275.61,276.24,275.44,276.16,6500.0,274.8685,275.4968,274.699,275.4171,6500.0
2013-12-31 12:40:00,276.18,276.18,275.38,275.8,14100.0,275.437,275.437,274.6392,275.058,14100.0
2013-12-31 12:50:00,275.79,276.18,275.76,276.18,7800.0,275.0481,275.437,275.0181,275.437,7800.0
2013-12-31 13:00:00,276.1,276.19,275.55,275.61,7000.0,275.3572,275.447,274.8087,274.8685,7000.0
2013-12-31 13:10:00,275.61,276.2,275.5,276.18,10700.0,274.8685,275.4569,274.7588,275.437,10700.0
2013-12-31 13:20:00,275.95,276.65,275.95,276.3,7300.0,275.2076,275.9057,275.2076,275.5567,7300.0
2013-12-31 13:30:00,276.17,276.45,275.85,275.85,15000.0,275.427,275.7063,275.1079,275.1079,15000.0
2013-12-31 13:40:00,275.99,276.25,275.14,275.34,9900.0,275.2475,275.5068,274.3998,274.5993,9900.0
2013-12-31 13:50:00,275.51,275.88,275.06,275.06,8700.0,274.7688,275.1378,274.32,274.32,8700.0
2013-12-31 14:00:00,275.25,275.6,274.81,274.88,7400.0,274.5095,274.8586,274.0707,274.1405,7400.0
2013-12-31 14:10:00,274.76,275.58,274.51,275.57,15200.0,274.0208,274.8386,273.7715,274.8286,15200.0
2013-12-31 14:20:00,275.58,275.81,275.17,275.2,10000.0,274.8386,275.068,274.4297,274.4596,10000.0
2013-12-31 14:30:00,275.42,275.55,274.63,274.63,10000.0,274.679,274.8087,273.8912,273.8912,10000.0
2013-12-31 14:40:00,274.95,274.97,274.53,274.82,9000.0,274.2103,274.2303,273.7914,274.0807,9000.0
2013-12-31 14:50:00,274.92,274.98,274.43,274.45,14600.0,274.1804,274.2402,273.6917,273.7117,14600.0
2013-12-31 15:00:00,274.57,274.79,274.29,274.49,27200.0,273.8313,274.0507,273.5521,273.7515,27200.0
2013-12-31 15:10:00,274.52,274.89,274.34,274.87,15700.0,273.7815,274.1505,273.602,274.1305,15700.0
2013-12-31 15:20:00,274.96,275.23,274.85,274.85,13600.0,274.2203,274.4896,274.1106,274.1106,13600.0
2013-12-31 15:30:00,274.96,275.4,274.85,275.05,33900.0,274.2203,274.6591,274.1106,274.31,33900.0
2013-12-31 15:40:00,274.97,276.15,274.89,275.76,29500.0,274.2303,275.4071,274.1505,275.0181,29500.0
2013-12-31 15:50:00,275.74,275.95,274.93,275.08,103500.0,274.9982,275.2076,274.1904,274.34,103500.0
2014-01-02 09:30:00,275.77,276.36,272.01,272.93,44500.0,275.0281,275.6165,271.2782,272.1957,44500.0
2014-01-02 09:40:00,272.03,273.07,271.34,271.62,26600.0,271.2982,272.3354,270.61,270.8893,26600.0
2014-01-02 09:50:00,272.2,272.38,270.68,270.73,27800.0,271.4677,271.6472,269.9518,270.0017,27800.0
2014-01-02 10:00:00,270.66,271.98,269.55,271.5,53100.0,269.9319,271.2483,268.8248,270.7696,53100.0
2014-01-02 10:10:00,271.86,274.99,271.86,273.68,37600.0,271.1286,274.2502,271.1286,272.9437,37600.0
2014-01-02 10:20:00,274.09,274.5,272.11,273.6,22400.0,273.3526,273.7615,271.378,272.8639,22400.0
2014-01-02 10:30:00,273.12,273.76,272.97,273.27,12700.0,272.3852,273.0235,272.2356,272.5348,12700.0
2014-01-02 10:40:00,273.54,274.9,273.3,274.75,20200.0,272.8041,274.1604,272.5647,274.0108,20200.0
2014-01-02 10:50:00,274.37,274.8,273.99,274.56,10600.0,273.6319,274.0607,273.2529,273.8214,10600.0
2014-01-02 11:00:00,274.76,274.97,274.01,274.57,10800.0,274.0208,274.2303,273.2728,273.8313,10800.0
2014-01-02 11:10:00,274.61,277.6,274.57,276.97,28900.0,273.8712,276.8532,273.8313,276.2249,28900.0
2014-01-02 11:20:00,277.3,277.3,275.97,275.97,9600.0,276.554,276.554,275.2276,275.2276,9600.0
2014-01-02 11:30:00,276.25,276.55,275.79,276.09,20200.0,275.5068,275.806,275.0481,275.3472,20200.0
2014-01-02 11:40:00,276.3,276.85,275.95,276.29,22600.0,275.5567,276.1052,275.2076,275.5467,22600.0
2014-01-02 11:50:00,276.15,276.57,275.51,275.83,13800.0,275.4071,275.826,274.7688,275.0879,13800.0
2014-01-02 12:00:00,275.89,276.61,275.83,275.89,13000.0,275.1478,275.8658,275.0879,275.1478,13000.0
2014-01-02 12:10:00,275.86,276.3,275.83,276.2,4300.0,275.1179,275.5567,275.0879,275.4569,4300.0
2014-01-02 12:20:00,275.92,276.26,275.21,275.3,7600.0,275.1777,275.5168,274.4696,274.5594,7600.0
2014-01-02 12:30:00,275.23,275.93,274.76,275.74,11500.0,274.4896,275.1877,274.0208,274.9982,11500.0
2014-01-02 12:40:00,276.0,276.05,274.78,275.17,11700.0,275.2575,275.3074,274.0408,274.4297,11700.0
2014-01-02 12:50:00,274.78,275.16,274.37,274.59,27300.0,274.0408,274.4197,273.6319,273.8513,27300.0
2014-01-02 13:00:00,274.59,274.68,273.62,273.83,21500.0,273.8513,273.941,272.8839,273.0933,21500.0
2014-01-02 13:10:00,273.82,274.05,273.02,273.02,19800.0,273.0834,273.3127,272.2855,272.2855,19800.0
2014-01-02 13:20:00,273.02,273.13,272.72,272.72,8700.0,272.2855,272.3952,271.9863,271.9863,8700.0
2014-01-02 13:30:00,273.07,273.98,272.65,273.55,19000.0,272.3354,273.2429,271.9165,272.8141,19000.0
2014-01-02 13:40:00,273.87,274.26,273.44,273.75,25400.0,273.1332,273.5222,272.7044,273.0135,25400.0
2014-01-02 13:50:00,273.75,274.24,273.38,273.68,7900.0,273.0135,273.5022,272.6445,272.9437,7900.0
2014-01-02 14:00:00,273.52,274.39,273.52,273.66,14800.0,272.7842,273.6518,272.7842,272.9238,14800.0
2014-01-02 14:10:00,273.8,273.85,272.06,272.28,17200.0,273.0634,273.1133,271.3281,271.5475,17200.0
2014-01-02 14:20:00,272.23,272.96,272.1,272.63,12000.0,271.4976,272.2257,271.368,271.8966,12000.0
2014-01-02 14:30:00,272.7,272.92,272.06,272.92,9700.0,271.9664,272.1858,271.3281,272.1858,9700.0
2014-01-02 14:40:00,272.89,273.84,272.65,273.5,15600.0,272.1559,273.1033,271.9165,272.7642,15600.0
2014-01-02 14:50:00,273.47,274.1,273.18,274.01,31100.0,272.7343,273.3626,272.4451,273.2728,31100.0
2014-01-02 15:00:00,273.94,274.75,273.69,274.37,15600.0,273.203,274.0108,272.9537,273.6319,15600.0
2014-01-02 15:10:00,274.67,274.75,273.93,274.66,24100.0,273.9311,274.0108,273.1931,273.9211,24100.0
2014-01-02 15:20:00,274.69,274.84,273.88,274.01,20200.0,273.951,274.1006,273.1432,273.2728,20200.0
2014-01-02 15:30:00,273.85,274.41,273.54,273.54,24600.0,273.1133,273.6718,272.8041,272.8041,24600.0
2014-01-02 15:40:00,273.49,274.5,273.41,274.43,35100.0,272.7542,273.7615,272.6745,273.6917,35100.0
2014-01-02 15:50:00,274.42,274.93,274.29,274.57,74200.0,273.6817,274.1904,273.5521,273.8313,74200.0
2014-01-03 09:30:00,274.52,276.18,273.29,276.18,22000.0,273.7815,275.437,272.5548,275.437,22000.0
2014-01-03 09:40:00,275.47,276.71,275.34,275.34,27700.0,274.7289,275.9656,274.5993,274.5993,27700.0
2014-01-03 09:50:00,275.34,276.97,274.9,276.25,29900.0,274.5993,276.2249,274.1604,275.5068,29900.0
2014-01-03 10:00:00,276.43,276.43,273.86,274.37,26600.0,275.6863,275.6863,273.1232,273.6319,26600.0
2014-01-03 10:10:00,274.11,275.24,273.62,275.14,13400.0,273.3726,274.4995,272.8839,274.3998,13400.0
2014-01-03 10:20:00,274.65,275.39,274.27,275.0,9100.0,273.9111,274.6491,273.5321,274.2602,9100.0
2014-01-03 10:30:00,274.8,275.49,274.67,274.68,11800.0,274.0607,274.7489,273.9311,273.941,11800.0
2014-01-03 10:40:00,275.25,275.46,273.71,274.15,15500.0,274.5095,274.7189,272.9736,273.4125,15500.0
2014-01-03 10:50:00,273.84,274.38,273.42,273.42,15200.0,273.1033,273.6418,272.6844,272.6844,15200.0
2014-01-03 11:00:00,273.74,273.99,272.88,273.24,10800.0,273.0036,273.2529,272.1459,272.5049,10800.0
2014-01-03 11:10:00,273.29,273.29,271.66,271.94,23700.0,272.5548,272.5548,270.9292,271.2084,23700.0
2014-01-03 11:20:00,272.12,272.75,271.86,272.32,15600.0,271.3879,272.0162,271.1286,271.5874,15600.0
2014-01-03 11:30:00,272.0,272.7,271.7,271.73,18500.0,271.2682,271.9664,270.9691,270.999,18500.0
2014-01-03 11:40:00,271.7,272.17,271.19,271.51,11600.0,270.9691,271.4378,270.4604,270.7796,11600.0
2014-01-03 11:50:00,271.99,272.32,271.61,272.31,25800.0,271.2583,271.5874,270.8793,271.5774,25800.0
2014-01-03 12:00:00,272.25,272.5,271.85,272.14,6500.0,271.5176,271.7669,271.1187,271.4079,6500.0
2014-01-03 12:10:00,272.2,272.53,271.97,272.35,6200.0,271.4677,271.7968,271.2383,271.6173,6200.0
2014-01-03 12:20:00,272.07,272.35,271.72,272.05,8100.0,271.3381,271.6173,270.989,271.3181,8100.0
2014-01-03 12:30:00,271.75,272.06,271.58,272.06,8100.0,271.0189,271.3281,270.8494,271.3281,8100.0
2014-01-03 12:40:00,272.08,272.3,271.79,271.98,9200.0,271.348,271.5674,271.0588,271.2483,9200.0
2014-01-03 12:50:00,271.89,272.25,271.75,271.75,5100.0,271.1585,271.5176,271.0189,271.0189,5100.0
2014-01-03 13:00:00,272.03,272.26,271.78,271.95,9600.0,271.2982,271.5275,271.0488,271.2184,9600.0
2014-01-03 13:10:00,272.19,272.26,271.82,272.0,6700.0,271.4577,271.5275,271.0887,271.2682,6700.0
2014-01-03 13:20:00,271.99,272.24,271.58,272.08,11500.0,271.2583,271.5076,270.8494,271.348,11500.0
2014-01-03 13:30:00,271.93,271.98,271.59,271.95,3700.0,271.1984,271.2483,270.8594,271.2184,3700.0
2014-01-03 13:40:00,271.9,272.1,271.57,272.1,25200.0,271.1685,271.368,270.8394,271.368,25200.0
2014-01-03 13:50:00,272.11,272.27,271.96,272.24,9800.0,271.378,271.5375,271.2284,271.5076,9800.0
2014-01-03 14:00:00,272.03,272.04,271.62,271.64,8200.0,271.2982,271.3081,270.8893,270.9092,8200.0
2014-01-03 14:10:00,271.99,272.31,271.63,272.11,16900.0,271.2583,271.5774,270.8992,271.378,16900.0
2014-01-03 14:20:00,271.92,272.32,271.84,272.32,14900.0,271.1885,271.5874,271.1087,271.5874,14900.0
2014-01-03 14:30:00,272.35,272.73,272.16,272.73,13800.0,271.6173,271.9963,271.4278,271.9963,13800.0
2014-01-03 14:40:00,272.59,273.4,272.36,273.36,10900.0,271.8567,272.6645,271.6273,272.6246,10900.0
2014-01-03 14:50:00,273.2,273.85,273.04,273.64,9400.0,272.465,273.1133,272.3054,272.9038,9400.0
2014-01-03 15:00:00,273.56,273.83,272.6,273.05,10800.0,272.8241,273.0933,271.8666,272.3154,10800.0
2014-01-03 15:10:00,273.07,273.62,272.73,272.73,17500.0,272.3354,272.8839,271.9963,271.9963,17500.0
2014-01-03 15:20:00,272.87,273.07,272.33,272.61,11000.0,272.1359,272.3354,271.5974,271.8766,11000.0
2014-01-03 15:30:00,272.6,273.32,272.44,272.88,20500.0,271.8666,272.5847,271.7071,272.1459,20500.0
2014-01-03 15:40:00,272.61,273.12,272.11,272.68,28900.0,271.8766,272.3852,271.378,271.9464,28900.0
2014-01-03 15:50:00,272.69,272.7,271.63,271.67,73300.0,271.9564,271.9664,270.8992,270.9391,73300.0
2014-01-06 09:30:00,270.91,273.81,270.91,271.08,18500.0,270.1812,273.0734,270.1812,270.3507,18500.0
2014-01-06 09:40:00,271.36,271.36,268.15,270.29,24700.0,270.63,270.63,267.4286,269.5628,24700.0
2014-01-06 09:50:00,271.05,271.56,269.19,270.04,19800.0,270.3208,270.8294,268.4658,269.3135,19800.0
2014-01-06 10:00:00,270.05,270.1,268.5,268.5,13000.0,269.3235,269.3734,267.7777,267.7777,13000.0
2014-01-06 10:10:00,268.5,269.66,268.5,269.66,10200.0,267.7777,268.9345,267.7777,268.9345,10200.0
2014-01-06 10:20:00,269.75,270.36,268.97,269.52,9700.0,269.0243,269.6327,268.2464,268.7949,9700.0
2014-01-06 10:30:00,269.9,269.97,268.5,268.76,23000.0,269.1739,269.2437,267.7777,268.037,23000.0
2014-01-06 10:40:00,268.5,269.49,268.5,268.54,15500.0,267.7777,268.765,267.7777,267.8176,15500.0
2014-01-06 10:50:00,268.56,268.88,267.32,267.32,15500.0,267.8375,268.1566,266.6008,266.6008,15500.0
2014-01-06 11:00:00,267.46,269.19,267.4,268.26,6500.0,266.7405,268.4658,266.6806,267.5383,6500.0
2014-01-06 11:10:00,268.11,268.11,266.6,267.13,16400.0,267.3887,267.3887,265.8828,266.4113,16400.0
2014-01-06 11:20:00,266.8,267.14,266.5,267.14,10700.0,266.0822,266.4213,265.783,266.4213,10700.0
2014-01-06 11:30:00,267.15,267.21,266.5,267.04,14100.0,266.4313,266.4911,265.783,266.3216,14100.0
2014-01-06 11:40:00,267.26,267.83,267.08,267.55,5100.0,266.541,267.1095,266.3615,266.8302,5100.0
2014-01-06 11:50:00,267.55,268.44,267.49,267.49,6700.0,266.8302,267.7178,266.7704,266.7704,6700.0
2014-01-06 12:00:00,267.6,268.31,267.6,268.31,3100.0,266.8801,267.5882,266.8801,267.5882,3100.0
2014-01-06 12:10:00,268.33,268.57,268.03,268.46,9200.0,267.6081,267.8475,267.3089,267.7378,9200.0
2014-01-06 12:20:00,268.46,268.82,268.17,268.32,18500.0,267.7378,268.0968,267.4486,267.5981,18500.0
2014-01-06 12:30:00,268.17,268.46,267.68,268.0,18800.0,267.4486,267.7378,266.9599,267.279,18800.0
2014-01-06 12:40:00,267.99,268.56,267.61,268.23,8500.0,267.269,267.8375,266.8901,267.5084,8500.0
2014-01-06 12:50:00,267.92,268.79,267.89,268.52,4900.0,267.1992,268.0669,267.1693,267.7976,4900.0
2014-01-06 13:00:00,268.51,268.61,267.67,267.75,10200.0,267.7876,267.8874,266.9499,267.0297,10200.0
2014-01-06 13:10:00,267.6,268.36,267.49,268.36,3200.0,266.8801,267.638,266.7704,267.638,3200.0
2014-01-06 13:20:00,267.99,268.69,267.78,267.78,2400.0,267.269,267.9672,267.0596,267.0596,2400.0
2014-01-06 13:30:00,267.65,268.32,267.57,268.12,4500.0,266.9299,267.5981,266.8502,267.3987,4500.0
2014-01-06 13:40:00,268.32,268.56,268.03,268.13,4700.0,267.5981,267.8375,267.3089,267.4087,4700.0
2014-01-06 13:50:00,268.25,269.72,268.12,268.9,7200.0,267.5283,268.9944,267.3987,268.1766,7200.0
2014-01-06 14:00:00,268.77,269.55,268.58,269.53,18400.0,268.0469,268.8248,267.8574,268.8049,18400.0
2014-01-06 14:10:00,269.47,270.0,269.29,269.89,15600.0,268.7451,269.2736,268.5655,269.1639,15600.0
2014-01-06 14:20:00,269.88,270.49,269.75,269.96,15700.0,269.154,269.7623,269.0243,269.2337,15700.0
2014-01-06 14:30:00,269.9,270.3,269.74,269.98,5500.0,269.1739,269.5728,269.0143,269.2537,5500.0
2014-01-06 14:40:00,269.79,270.53,269.71,270.12,3500.0,269.0642,269.8022,268.9844,269.3933,3500.0
2014-01-06 14:50:00,270.26,270.84,270.11,270.42,7200.0,269.5329,270.1114,269.3833,269.6925,7200.0
2014-01-06 15:00:00,270.25,270.28,269.45,270.09,9300.0,269.523,269.5529,268.7251,269.3634,9300.0
2014-01-06 15:10:00,270.26,270.91,269.94,270.52,15300.0,269.5329,270.1812,269.2138,269.7922,15300.0
2014-01-06 15:20:00,270.52,270.85,270.06,270.72,15500.0,269.7922,270.1213,269.3335,269.9917,15500.0
2014-01-06 15:30:00,270.59,270.91,269.39,269.54,14900.0,269.862,270.1812,268.6653,268.8149,14900.0
2014-01-06 15:40:00,269.44,269.46,268.69,269.19,11500.0,268.7151,268.7351,267.9672,268.4658,11500.0
2014-01-06 15:50:00,269.0,269.81,268.8,268.86,54000.0,268.2763,269.0841,268.0769,268.1367,54000.0
2014-01-07 09:30:00,269.13,270.81,266.06,270.26,39800.0,268.406,270.0814,265.3442,269.5329,39800.0
2014-01-07 09:40:00,270.0,272.41,269.95,271.51,37800.0,269.2736,271.6771,269.2238,270.7796,37800.0
2014-01-07 09:50:00,271.17,272.33,270.91,271.85,19700.0,270.4405,271.5974,270.1812,271.1187,19700.0
2014-01-07 10:00:00,271.74,271.91,268.68,268.72,20300.0,271.0089,271.1785,267.9572,267.9971,20300.0
2014-01-07 10:10:00,268.6,269.47,268.3,269.11,16800.0,267.8774,268.7451,267.5782,268.386,16800.0
2014-01-07 10:20:00,269.04,269.11,268.26,268.3,15200.0,268.3162,268.386,267.5383,267.5782,15200.0
2014-01-07 10:30:00,268.6,269.16,268.39,268.52,11000.0,267.8774,268.4359,267.668,267.7976,11000.0
2014-01-07 10:40:00,268.52,269.2,268.38,268.85,13100.0,267.7976,268.4758,267.658,268.1267,13100.0
2014-01-07 10:50:00,268.67,270.19,268.67,269.81,8200.0,267.9472,269.4631,267.9472,269.0841,8200.0
2014-01-07 11:00:00,269.96,269.96,268.67,268.84,8400.0,269.2337,269.2337,267.9472,268.1167,8400.0
2014-01-07 11:10:00,268.92,269.05,268.51,268.58,8000.0,268.1965,268.3262,267.7876,267.8574,8000.0
2014-01-07 11:20:00,268.54,269.09,268.5,269.0,14200.0,267.8176,268.3661,267.7777,268.2763,14200.0
2014-01-07 11:30:00,268.73,268.97,268.56,268.59,3900.0,268.007,268.2464,267.8375,267.8674,3900.0
2014-01-07 11:40:00,268.6,268.86,268.3,268.86,12700.0,267.8774,268.1367,267.5782,268.1367,12700.0
2014-01-07 11:50:00,268.88,269.0,268.5,268.77,7300.0,268.1566,268.2763,267.7777,268.0469,7300.0
2014-01-07 12:00:00,268.78,269.01,268.51,268.97,10500.0,268.0569,268.2863,267.7876,268.2464,10500.0
2014-01-07 12:10:00,268.97,269.41,268.49,269.41,9300.0,268.2464,268.6852,267.7677,268.6852,9300.0
2014-01-07 12:20:00,269.5,270.6,269.4,270.44,16200.0,268.775,269.872,268.6752,269.7124,16200.0
2014-01-07 12:30:00,270.44,270.86,270.09,270.36,17700.0,269.7124,270.1313,269.3634,269.6327,17700.0
2014-01-07 12:40:00,270.27,271.0,270.26,270.61,6200.0,269.5429,270.2709,269.5329,269.882,6200.0
2014-01-07 12:50:00,270.49,270.74,270.4,270.5,7300.0,269.7623,270.0116,269.6726,269.7723,7300.0
2014-01-07 13:00:00,270.54,271.75,270.54,271.63,6400.0,269.8122,271.0189,269.8122,270.8992,6400.0
2014-01-07 13:10:00,271.5,271.82,271.39,271.82,4600.0,270.7696,271.0887,270.6599,271.0887,4600.0
2014-01-07 13:20:00,272.02,272.82,271.84,272.82,12300.0,271.2882,272.086,271.1087,272.086,12300.0
2014-01-07 13:30:00,272.99,274.2,272.62,273.29,16000.0,272.2556,273.4623,271.8866,272.5548,16000.0
2014-01-07 13:40:00,273.29,273.68,272.22,272.22,13100.0,272.5548,272.9437,271.4877,271.4877,13100.0
2014-01-07 13:50:00,272.23,273.02,272.15,272.95,13600.0,271.4976,272.2855,271.4178,272.2157,13600.0
2014-01-07 14:00:00,273.02,273.18,272.3,272.34,10700.0,272.2855,272.4451,271.5674,271.6073,10700.0
2014-01-07 14:10:00,272.43,273.15,272.38,272.7,15300.0,271.6971,272.4152,271.6472,271.9664,15300.0
2014-01-07 14:20:00,272.31,273.01,272.22,273.01,8900.0,271.5774,272.2755,271.4877,272.2755,8900.0
2014-01-07 14:30:00,273.06,274.93,273.03,274.16,14800.0,272.3254,274.1904,272.2955,273.4224,14800.0
2014-01-07 14:40:00,274.31,275.25,274.27,275.23,7200.0,273.572,274.5095,273.5321,274.4896,7200.0
2014-01-07 14:50:00,275.45,275.45,273.8,274.0,16700.0,274.709,274.709,273.0634,273.2629,16700.0
2014-01-07 15:00:00,274.0,274.92,273.97,274.21,8900.0,273.2629,274.1804,273.2329,273.4723,8900.0
2014-01-07 15:10:00,274.14,274.46,274.09,274.3,6400.0,273.4025,273.7216,273.3526,273.5621,6400.0
2014-01-07 15:20:00,274.37,274.56,273.6,273.84,9900.0,273.6319,273.8214,272.8639,273.1033,9900.0
2014-01-07 15:30:00,273.97,275.81,273.78,275.25,21900.0,273.2329,275.068,273.0435,274.5095,21900.0
2014-01-07 15:40:00,275.01,275.25,274.35,274.35,14500.0,274.2701,274.5095,273.6119,273.6119,14500.0
2014-01-07 15:50:00,274.59,275.1,273.86,274.31,43200.0,273.8513,274.3599,273.1232,273.572,43200.0
2014-01-08 09:30:00,273.29,275.73,272.14,274.15,23500.0,272.5548,274.9882,271.4079,273.4125,23500.0
2014-01-08 09:40:00,274.15,275.64,273.2,273.61,48400.0,273.4125,274.8985,272.465,272.8739,48400.0
2014-01-08 09:50:00,273.43,275.5,272.01,275.5,38000.0,272.6944,274.7588,271.2782,274.7588,38000.0
2014-01-08 10:00:00,274.87,275.48,273.05,274.47,26400.0,274.1305,274.7389,272.3154,273.7316,26400.0
2014-01-08 10:10:00,274.74,275.5,273.32,275.08,15800.0,274.0009,274.7588,272.5847,274.34,15800.0
2014-01-08 10:20:00,275.55,276.8,274.59,275.26,27100.0,274.8087,276.0553,273.8513,274.5195,27100.0
2014-01-08 10:30:00,275.46,276.81,275.46,276.81,17500.0,274.7189,276.0653,274.7189,276.0653,17500.0
2014-01-08 10:40:00,276.64,277.83,276.23,276.65,36700.0,275.8958,277.0826,275.4869,275.9057,36700.0
2014-01-08 10:50:00,276.65,276.68,274.05,275.69,12800.0,275.9057,275.9357,273.3127,274.9483,12800.0
2014-01-08 11:00:00,275.3,276.2,274.5,274.9,45800.0,274.5594,275.4569,273.7615,274.1604,45800.0
2014-01-08 11:10:00,274.81,275.94,274.25,275.89,9900.0,274.0707,275.1976,273.5122,275.1478,9900.0
2014-01-08 11:20:00,275.65,276.1,274.73,274.79,10200.0,274.9084,275.3572,273.9909,274.0507,10200.0
2014-01-08 11:30:00,274.78,275.3,274.0,274.3,14100.0,274.0408,274.5594,273.2629,273.5621,14100.0
2014-01-08 11:40:00,274.41,274.84,273.48,273.48,8200.0,273.6718,274.1006,272.7443,272.7443,8200.0
2014-01-08 11:50:00,273.48,274.58,273.35,274.58,11800.0,272.7443,273.8413,272.6146,273.8413,11800.0
2014-01-08 12:00:00,274.99,275.23,274.31,274.5,7700.0,274.2502,274.4896,273.572,273.7615,7700.0
2014-01-08 12:10:00,274.13,274.16,273.5,273.58,6600.0,273.3925,273.4224,272.7642,272.844,6600.0
2014-01-08 12:20:00,273.67,273.95,273.29,273.45,9600.0,272.9338,273.213,272.5548,272.7143,9600.0
2014-01-08 12:30:00,273.76,274.21,273.08,273.27,9600.0,273.0235,273.4723,272.3453,272.5348,9600.0
2014-01-08 12:40:00,273.23,273.99,273.1,273.99,9200.0,272.4949,273.2529,272.3653,273.2529,9200.0
2014-01-08 12:50:00,273.82,273.94,273.38,273.87,5200.0,273.0834,273.203,272.6445,273.1332,5200.0
2014-01-08 13:00:00,273.71,274.56,273.4,274.56,6200.0,272.9736,273.8214,272.6645,273.8214,6200.0
2014-01-08 13:10:00,274.44,274.95,273.83,274.13,10200.0,273.7017,274.2103,273.0933,273.3925,10200.0
2014-01-08 13:20:00,274.43,275.35,274.19,274.93,10400.0,273.6917,274.6092,273.4524,274.1904,10400.0
2014-01-08 13:30:00,274.64,274.65,274.03,274.03,4700.0,273.9011,273.9111,273.2928,273.2928,4700.0
2014-01-08 13:40:00,274.06,274.73,274.06,274.28,4200.0,273.3227,273.9909,273.3227,273.5421,4200.0
2014-01-08 13:50:00,274.14,275.6,274.04,274.28,8000.0,273.4025,274.8586,273.3028,273.5421,8000.0
2014-01-08 14:00:00,274.33,275.15,273.74,274.42,20300.0,273.592,274.4098,273.0036,273.6817,20300.0
2014-01-08 14:10:00,274.52,275.15,274.13,274.25,11500.0,273.7815,274.4098,273.3925,273.5122,11500.0
2014-01-08 14:20:00,274.65,275.69,274.23,275.41,12300.0,273.9111,274.9483,273.4922,274.6691,12300.0
2014-01-08 14:30:00,275.33,275.6,274.95,275.47,12200.0,274.5893,274.8586,274.2103,274.7289,12200.0
2014-01-08 14:40:00,275.47,275.95,275.41,275.49,12400.0,274.7289,275.2076,274.6691,274.7489,12400.0
2014-01-08 14:50:00,275.69,276.0,274.85,274.85,9400.0,274.9483,275.2575,274.1106,274.1106,9400.0
2014-01-08 15:00:00,274.81,274.97,273.99,274.22,11800.0,274.0707,274.2303,273.2529,273.4823,11800.0
2014-01-08 15:10:00,274.0,274.86,273.88,274.12,8400.0,273.2629,274.1206,273.1432,273.3825,8400.0
2014-01-08 15:20:00,274.07,274.58,273.97,274.29,18600.0,273.3327,273.8413,273.2329,273.5521,18600.0
2014-01-08 15:30:00,274.2,274.88,274.0,274.88,17700.0,273.4623,274.1405,273.2629,274.1405,17700.0
2014-01-08 15:40:00,274.88,274.94,274.12,274.12,30400.0,274.1405,274.2003,273.3825,273.3825,30400.0
2014-01-08 15:50:00,274.11,274.48,273.15,273.44,93000.0,273.3726,273.7416,272.4152,272.7044,93000.0
2014-01-09 09:30:00,275.64,275.64,273.75,274.16,13200.0,274.8985,274.8985,273.0135,273.4224,13200.0
2014-01-09 09:40:00,274.01,274.96,273.37,273.6,15200.0,273.2728,274.2203,272.6346,272.8639,15200.0
2014-01-09 09:50:00,273.74,273.91,271.0,272.12,23800.0,273.0036,273.1731,270.2709,271.3879,23800.0
2014-01-09 10:00:00,272.06,274.19,269.07,270.6,33600.0,271.3281,273.4524,268.3461,269.872,33600.0
2014-01-09 10:10:00,270.02,271.24,269.61,270.59,10200.0,269.2936,270.5103,268.8847,269.862,10200.0
2014-01-09 10:20:00,271.02,271.16,268.75,269.21,22600.0,270.2909,270.4305,268.027,268.4858,22600.0
2014-01-09 10:30:00,269.72,269.72,267.23,267.53,22700.0,268.9944,268.9944,266.5111,266.8103,22700.0
2014-01-09 10:40:00,267.57,269.24,267.08,268.17,32000.0,266.8502,268.5157,266.3615,267.4486,32000.0
2014-01-09 10:50:00,268.02,268.3,267.09,267.6,11400.0,267.299,267.5782,266.3715,266.8801,11400.0
2014-01-09 11:00:00,267.72,268.11,267.04,267.05,10500.0,266.9998,267.3887,266.3216,266.3316,10500.0
2014-01-09 11:10:00,267.4,267.82,267.2,267.75,11000.0,266.6806,267.0995,266.4812,267.0297,11000.0
2014-01-09 11:20:00,267.76,268.52,267.55,268.18,23200.0,267.0397,267.7976,266.8302,267.4585,23200.0
2014-01-09 11:30:00,268.21,268.21,267.1,267.86,15800.0,267.4884,267.4884,266.3814,267.1394,15800.0
2014-01-09 11:40:00,268.03,268.36,267.4,268.11,18100.0,267.3089,267.638,266.6806,267.3887,18100.0
2014-01-09 11:50:00,268.39,269.3,268.01,268.92,8000.0,267.668,268.5755,267.289,268.1965,8000.0
2014-01-09 12:00:00,268.92,269.54,268.77,268.8,6200.0,268.1965,268.8149,268.0469,268.0769,6200.0
2014-01-09 12:10:00,268.68,268.87,267.97,268.0,18900.0,267.9572,268.1467,267.2491,267.279,18900.0
2014-01-09 12:20:00,268.06,268.86,267.9,268.26,5900.0,267.3388,268.1367,267.1793,267.5383,5900.0
2014-01-09 12:30:00,268.0,269.12,267.94,268.51,16000.0,267.279,268.396,267.2192,267.7876,16000.0
2014-01-09 12:40:00,268.65,269.18,268.1,268.12,21600.0,267.9273,268.4558,267.3787,267.3987,21600.0
2014-01-09 12:50:00,268.12,268.12,267.36,267.89,10500.0,267.3987,267.3987,266.6407,267.1693,10500.0
2014-01-09 13:00:00,267.96,267.96,267.02,267.03,24900.0,267.2391,267.2391,266.3016,266.3116,24900.0
2014-01-09 13:10:00,267.02,268.14,267.02,268.14,12600.0,266.3016,267.4186,266.3016,267.4186,12600.0
2014-01-09 13:20:00,268.28,268.36,267.34,268.03,7800.0,267.5583,267.638,266.6208,267.3089,7800.0
2014-01-09 13:30:00,267.91,268.57,267.22,267.42,11800.0,267.1893,267.8475,266.5011,266.7006,11800.0
2014-01-09 13:40:00,267.38,267.76,267.14,267.6,9800.0,266.6607,267.0397,266.4213,266.8801,9800.0
2014-01-09 13:50:00,267.26,267.77,267.12,267.77,9500.0,266.541,267.0496,266.4014,267.0496,9500.0
2014-01-09 14:00:00,267.82,268.64,267.59,268.32,20200.0,267.0995,267.9173,266.8701,267.5981,20200.0
2014-01-09 14:10:00,268.33,268.47,267.36,267.63,13300.0,267.6081,267.7477,266.6407,266.91,13300.0
2014-01-09 14:20:00,267.49,267.88,267.02,267.14,20400.0,266.7704,267.1593,266.3016,266.4213,20400.0
2014-01-09 14:30:00,267.14,267.51,267.02,267.34,26200.0,266.4213,266.7903,266.3016,266.6208,26200.0
2014-01-09 14:40:00,267.35,267.45,266.65,266.81,19500.0,266.6308,266.7305,265.9326,266.0922,19500.0
2014-01-09 14:50:00,266.71,267.62,266.41,266.71,14700.0,265.9925,266.9,265.6933,265.9925,14700.0
2014-01-09 15:00:00,266.81,267.38,266.58,266.58,10700.0,266.0922,266.6607,265.8628,265.8628,10700.0
2014-01-09 15:10:00,266.51,267.03,266.49,266.81,12500.0,265.793,266.3116,265.7731,266.0922,12500.0
2014-01-09 15:20:00,266.76,267.23,266.57,266.99,18300.0,266.0423,266.5111,265.8529,266.2717,18300.0
2014-01-09 15:30:00,267.12,267.66,266.95,267.3,32000.0,266.4014,266.9399,266.2318,266.5809,32000.0
2014-01-09 15:40:00,267.37,267.8,267.15,267.68,27600.0,266.6507,267.0795,266.4313,266.9599,27600.0
2014-01-09 15:50:00,267.61,267.88,267.05,267.76,52500.0,266.8901,267.1593,266.3316,267.0397,52500.0
2014-01-10 09:30:00,268.09,269.19,265.81,266.51,29900.0,267.3688,268.4658,265.0949,265.793,29900.0
2014-01-10 09:40:00,267.15,267.58,265.57,266.19,19200.0,266.4313,266.8601,264.8555,265.4739,19200.0
2014-01-10 09:50:00,266.69,267.98,266.37,266.37,15700.0,265.9725,267.2591,265.6534,265.6534,15700.0
2014-01-10 10:00:00,266.76,266.96,264.28,264.28,21500.0,266.0423,266.2418,263.569,263.569,21500.0
2014-01-10 10:10:00,264.82,264.82,263.27,264.35,25500.0,264.1076,264.1076,262.5617,263.6388,25500.0
2014-01-10 10:20:00,264.35,266.0,264.28,265.73,18000.0,263.6388,265.2844,263.569,265.0151,18000.0
2014-01-10 10:30:00,265.94,265.94,264.0,264.04,10700.0,265.2246,265.2246,263.2898,263.3297,10700.0
2014-01-10 10:40:00,264.02,264.83,263.85,264.12,12200.0,263.3097,264.1175,263.1402,263.4094,12200.0
2014-01-10 10:50:00,264.36,264.55,263.05,263.31,17600.0,263.6488,263.8383,262.3423,262.6016,17600.0
2014-01-10 11:00:00,263.44,264.48,263.25,263.9,11800.0,262.7313,263.7685,262.5418,263.19,11800.0
2014-01-10 11:10:00,263.99,265.0,263.4,263.4,11900.0,263.2798,264.2871,262.6914,262.6914,11900.0
2014-01-10 11:20:00,263.54,264.05,263.19,263.53,16600.0,262.831,263.3396,262.4819,262.821,16600.0
2014-01-10 11:30:00,263.75,263.92,262.97,263.92,19100.0,263.0404,263.21,262.2625,263.21,19100.0
2014-01-10 11:40:00,264.15,265.81,264.1,265.74,16100.0,263.4394,265.0949,263.3895,265.0251,16100.0
2014-01-10 11:50:00,265.74,266.72,265.6,266.47,5100.0,265.0251,266.0025,264.8855,265.7531,5100.0
2014-01-10 12:00:00,266.02,266.02,265.01,265.13,8100.0,265.3043,265.3043,264.2971,264.4167,8100.0
2014-01-10 12:10:00,265.33,265.98,264.89,265.17,8000.0,264.6162,265.2644,264.1774,264.4566,8000.0
2014-01-10 12:20:00,265.21,265.62,264.81,265.47,12100.0,264.4965,264.9054,264.0976,264.7558,12100.0
2014-01-10 12:30:00,265.35,265.67,265.33,265.54,1400.0,264.6361,264.9553,264.6162,264.8256,1400.0
2014-01-10 12:40:00,265.69,266.85,265.66,266.45,7200.0,264.9752,266.1321,264.9453,265.7332,7200.0
2014-01-10 12:50:00,266.0,266.68,265.68,266.68,7600.0,265.2844,265.9626,264.9652,265.9626,7600.0
2014-01-10 13:00:00,266.75,267.65,266.49,267.65,10300.0,266.0324,266.9299,265.7731,266.9299,10300.0
2014-01-10 13:10:00,267.84,267.96,267.3,267.63,9800.0,267.1194,267.2391,266.5809,266.91,9800.0
2014-01-10 13:20:00,267.78,269.0,267.59,268.72,23900.0,267.0596,268.2763,266.8701,267.9971,23900.0
2014-01-10 13:30:00,268.69,270.2,268.29,270.2,23200.0,267.9672,269.4731,267.5682,269.4731,23200.0
2014-01-10 13:40:00,270.25,270.45,269.3,269.76,17400.0,269.523,269.7224,268.5755,269.0343,17400.0
2014-01-10 13:50:00,269.96,270.09,268.01,268.82,12400.0,269.2337,269.3634,267.289,268.0968,12400.0
2014-01-10 14:00:00,268.49,269.32,267.43,269.32,18500.0,267.7677,268.5955,266.7105,268.5955,18500.0
2014-01-10 14:10:00,269.3,269.3,268.15,268.77,10000.0,268.5755,268.5755,267.4286,268.0469,10000.0
2014-01-10 14:20:00,268.96,269.07,268.66,268.86,12600.0,268.2364,268.3461,267.9372,268.1367,12600.0
2014-01-10 14:30:00,268.86,269.07,268.08,268.48,10200.0,268.1367,268.3461,267.3588,267.7577,10200.0
2014-01-10 14:40:00,268.49,269.14,268.49,268.86,10200.0,267.7677,268.4159,267.7677,268.1367,10200.0
2014-01-10 14:50:00,268.9,269.58,268.77,269.13,14200.0,268.1766,268.8548,268.0469,268.406,14200.0
2014-01-10 15:00:00,269.06,270.19,269.05,270.17,10900.0,268.3362,269.4631,268.3262,269.4432,10900.0
2014-01-10 15:10:00,270.15,271.51,270.02,271.37,38500.0,269.4232,270.7796,269.2936,270.6399,38500.0
2014-01-10 15:20:00,271.51,272.17,271.38,272.17,19900.0,270.7796,271.4378,270.6499,271.4378,19900.0
2014-01-10 15:30:00,272.21,273.88,272.03,273.38,50200.0,271.4777,273.1432,271.2982,272.6445,50200.0
2014-01-10 15:40:00,273.39,273.93,272.83,273.69,46000.0,272.6545,273.1931,272.096,272.9537,46000.0
2014-01-10 15:50:00,273.8,274.52,273.22,274.4,61400.0,273.0634,273.7815,272.485,273.6618,61400.0
2014-01-13 09:30:00,276.51,281.27,274.54,279.5,82500.0,275.7661,280.5133,273.8014,278.7481,82500.0
2014-01-13 09:40:00,279.09,280.92,278.24,280.69,31800.0,278.3392,280.1643,277.4915,279.9349,31800.0
2014-01-13 09:50:00,280.98,281.27,279.91,280.48,22000.0,280.2241,280.5133,279.157,279.7254,22000.0
2014-01-13 10:00:00,280.1,281.27,279.74,279.74,26500.0,279.3465,280.5133,278.9874,278.9874,26500.0
2014-01-13 10:10:00,279.92,280.56,278.52,279.75,28700.0,279.1669,279.8052,277.7707,278.9974,28700.0
2014-01-13 10:20:00,279.75,281.16,278.07,278.48,24100.0,278.9974,280.4036,277.3219,277.7308,24100.0
2014-01-13 10:30:00,278.48,279.1,276.77,277.81,12700.0,277.7308,278.3491,276.0254,277.0626,12700.0
2014-01-13 10:40:00,277.84,279.5,277.84,279.12,13500.0,277.0925,278.7481,277.0925,278.3691,13500.0
2014-01-13 10:50:00,279.23,279.49,278.52,279.11,21400.0,278.4788,278.7381,277.7707,278.3591,21400.0
2014-01-13 11:00:00,279.11,279.68,277.78,278.47,17500.0,278.3591,278.9276,277.0327,277.7208,17500.0
2014-01-13 11:10:00,278.47,279.37,278.15,278.63,10800.0,277.7208,278.6184,277.4017,277.8804,10800.0
2014-01-13 11:20:00,278.29,278.37,275.64,275.89,21100.0,277.5413,277.6211,274.8985,275.1478,21100.0
2014-01-13 11:30:00,275.95,277.93,275.81,277.9,7400.0,275.2076,277.1823,275.068,277.1524,7400.0
2014-01-13 11:40:00,277.9,277.9,275.26,276.5,12400.0,277.1524,277.1524,274.5195,275.7561,12400.0
2014-01-13 11:50:00,276.5,277.11,275.55,276.24,7600.0,275.7561,276.3645,274.8087,275.4968,7600.0
2014-01-13 12:00:00,276.38,277.63,276.38,277.22,8100.0,275.6365,276.8831,275.6365,276.4742,8100.0
2014-01-13 12:10:00,277.73,277.73,276.25,276.25,6200.0,276.9828,276.9828,275.5068,275.5068,6200.0
2014-01-13 12:20:00,275.82,276.02,273.85,274.05,29900.0,275.078,275.2774,273.1133,273.3127,29900.0
2014-01-13 12:30:00,273.92,274.65,272.68,274.32,47100.0,273.1831,273.9111,271.9464,273.582,47100.0
2014-01-13 12:40:00,274.35,275.16,273.81,273.9,10600.0,273.6119,274.4197,273.0734,273.1631,10600.0
2014-01-13 12:50:00,273.9,273.98,272.49,272.92,12500.0,273.1631,273.2429,271.7569,272.1858,12500.0
2014-01-13 13:00:00,273.65,273.92,271.16,273.33,17500.0,272.9138,273.1831,270.4305,272.5947,17500.0
2014-01-13 13:10:00,273.67,274.9,273.66,273.88,11400.0,272.9338,274.1604,272.9238,273.1432,11400.0
2014-01-13 13:20:00,274.08,275.37,273.78,275.1,7300.0,273.3427,274.6292,273.0435,274.3599,7300.0
2014-01-13 13:30:00,275.03,275.58,274.24,275.17,2900.0,274.2901,274.8386,273.5022,274.4297,2900.0
2014-01-13 13:40:00,275.25,275.25,274.0,274.75,13100.0,274.5095,274.5095,273.2629,274.0108,13100.0
2014-01-13 13:50:00,274.77,274.79,273.22,273.22,5600.0,274.0308,274.0507,272.485,272.485,5600.0
2014-01-13 14:00:00,273.02,273.62,271.17,273.62,14000.0,272.2855,272.8839,270.4405,272.8839,14000.0
2014-01-13 14:10:00,273.27,273.66,272.25,272.78,8000.0,272.5348,272.9238,271.5176,272.0461,8000.0
2014-01-13 14:20:00,272.79,273.3,271.82,271.82,5700.0,272.0561,272.5647,271.0887,271.0887,5700.0
2014-01-13 14:30:00,271.68,272.0,271.05,271.51,7400.0,270.9491,271.2682,270.3208,270.7796,7400.0
2014-01-13 14:40:00,271.46,271.74,269.36,269.79,9100.0,270.7297,271.0089,268.6353,269.0642,9100.0
2014-01-13 14:50:00,269.79,270.2,269.02,269.49,9500.0,269.0642,269.4731,268.2963,268.765,9500.0
2014-01-13 15:00:00,269.94,269.94,266.43,266.84,24600.0,269.2138,269.2138,265.7132,266.1221,24600.0
2014-01-13 15:10:00,266.83,269.07,266.82,268.95,17000.0,266.1122,268.3461,266.1022,268.2265,17000.0
2014-01-13 15:20:00,268.58,270.08,267.73,269.7,20800.0,267.8574,269.3534,267.0097,268.9744,20800.0
2014-01-13 15:30:00,269.37,269.37,268.0,268.04,16000.0,268.6453,268.6453,267.279,267.3189,16000.0
2014-01-13 15:40:00,267.84,268.38,267.37,267.49,25100.0,267.1194,267.658,266.6507,266.7704,25100.0
2014-01-13 15:50:00,267.83,268.97,267.62,268.7,36600.0,267.1095,268.2464,266.9,267.9771,36600.0
2014-01-14 09:30:00,269.61,271.89,268.7,268.7,24500.0,268.8847,271.1585,267.9771,267.9771,24500.0
2014-01-14 09:40:00,268.68,268.7,266.49,268.31,32100.0,267.9572,267.9771,265.7731,267.5882,32100.0
2014-01-14 09:50:00,268.07,268.07,265.3,266.08,23500.0,267.3488,267.3488,264.5863,265.3642,23500.0
2014-01-14 10:00:00,266.16,268.01,265.89,267.5,16900.0,265.444,267.289,265.1747,266.7804,16900.0
2014-01-14 10:10:00,267.5,267.75,266.29,267.01,7200.0,266.7804,267.0297,265.5736,266.2917,7200.0
2014-01-14 10:20:00,267.01,272.4,266.28,269.4,42200.0,266.2917,271.6672,265.5636,268.6752,42200.0
2014-01-14 10:30:00,269.38,276.25,269.38,272.3,58900.0,268.6553,275.5068,268.6553,271.5674,58900.0
2014-01-14 10:40:00,272.09,274.3,271.42,274.28,16700.0,271.358,273.5621,270.6898,273.5421,16700.0
2014-01-14 10:50:00,274.65,277.42,274.13,277.24,34800.0,273.9111,276.6737,273.3925,276.4942,34800.0
2014-01-14 11:00:00,277.14,278.34,276.95,277.68,25800.0,276.3944,277.5912,276.2049,276.933,25800.0
2014-01-14 11:10:00,278.0,281.44,277.95,280.0,48600.0,277.2521,280.6829,277.2022,279.2467,48600.0
2014-01-14 11:20:00,280.04,283.23,278.89,282.84,70700.0,279.2866,282.468,278.1397,282.0791,70700.0
2014-01-14 11:30:00,282.84,285.53,282.55,284.68,71500.0,282.0791,284.7618,281.7899,283.9141,71500.0
2014-01-14 11:40:00,284.77,285.48,283.84,284.82,39600.0,284.0039,284.712,283.0764,284.0538,39600.0
2014-01-14 11:50:00,284.98,285.48,284.62,285.11,21300.0,284.2133,284.712,283.8543,284.343,21300.0
2014-01-14 12:00:00,285.22,288.0,284.76,286.7,38300.0,284.4527,287.2252,283.9939,285.9287,38300.0
2014-01-14 12:10:00,286.41,287.87,285.16,287.86,25900.0,285.6395,287.0956,284.3928,287.0856,25900.0
2014-01-14 12:20:00,287.34,290.85,287.34,290.85,35800.0,286.567,290.0675,286.567,290.0675,35800.0
2014-01-14 12:30:00,290.57,292.36,289.28,292.36,39400.0,289.7883,291.5735,288.5018,291.5735,39400.0
2014-01-14 12:40:00,291.8,294.0,291.77,293.8,45200.0,291.015,293.2091,290.9851,293.0096,45200.0
2014-01-14 12:50:00,293.38,297.98,293.05,297.79,73600.0,292.5907,297.1784,292.2616,296.9889,73600.0
2014-01-14 13:00:00,297.79,298.66,295.13,298.13,64500.0,296.9889,297.8565,294.336,297.328,64500.0
2014-01-14 13:10:00,298.29,299.89,298.23,299.23,62800.0,297.4875,299.0832,297.4277,298.425,62800.0
2014-01-14 13:20:00,299.22,303.9,298.03,301.02,187300.0,298.415,303.0824,297.2282,300.2102,187300.0
2014-01-14 13:30:00,301.5,303.9,300.52,303.88,59700.0,300.6889,303.0824,299.7115,303.0625,59700.0
2014-01-14 13:40:00,303.88,304.42,300.0,300.64,40400.0,303.0625,303.601,299.1929,299.8312,40400.0
2014-01-14 13:50:00,300.63,301.0,296.6,298.99,43400.0,299.8212,300.1902,295.8021,298.1856,43400.0
2014-01-14 14:00:00,298.27,299.0,296.75,297.75,27200.0,297.4676,298.1956,295.9517,296.949,27200.0
2014-01-14 14:10:00,297.71,298.73,296.75,298.15,25900.0,296.9091,297.9263,295.9517,297.3479,25900.0
2014-01-14 14:20:00,297.89,298.65,296.9,297.49,23200.0,297.0886,297.8466,296.1013,296.6897,23200.0
2014-01-14 14:30:00,297.81,298.0,296.28,296.44,23300.0,297.0088,297.1983,295.4829,295.6425,23300.0
2014-01-14 14:40:00,296.14,299.85,296.07,299.85,27800.0,295.3433,299.0433,295.2735,299.0433,27800.0
2014-01-14 14:50:00,299.79,300.8,298.82,299.13,55200.0,298.9835,299.9908,298.0161,298.3253,55200.0
2014-01-14 15:00:00,299.25,300.08,299.16,299.97,24000.0,298.4449,299.2727,298.3552,299.163,24000.0
2014-01-14 15:10:00,299.97,300.93,299.16,300.93,34600.0,299.163,300.1204,298.3552,300.1204,34600.0
2014-01-14 15:20:00,301.0,301.2,300.21,300.75,44900.0,300.1902,300.3897,299.4024,299.9409,44900.0
2014-01-14 15:30:00,300.93,301.07,299.32,299.85,54600.0,300.1204,300.26,298.5147,299.0433,54600.0
2014-01-14 15:40:00,299.86,300.64,299.01,300.45,48700.0,299.0533,299.8312,298.2056,299.6417,48700.0
2014-01-14 15:50:00,300.32,300.83,299.61,300.32,89000.0,299.5121,300.0207,298.804,299.5121,89000.0
2014-01-15 09:30:00,291.97,295.88,288.71,289.74,116100.0,291.1845,295.084,287.9333,288.9605,116100.0
2014-01-15 09:40:00,289.7,292.68,287.6,289.34,50000.0,288.9206,291.8926,286.8263,288.5616,50000.0
2014-01-15 09:50:00,289.5,290.01,286.81,288.24,46900.0,288.7212,289.2298,286.0384,287.4646,46900.0
2014-01-15 10:00:00,288.24,293.67,288.24,290.98,50300.0,287.4646,292.8799,287.4646,290.1972,50300.0
2014-01-15 10:10:00,291.11,292.81,289.68,290.22,21600.0,290.3268,292.0223,288.9007,289.4392,21600.0
2014-01-15 10:20:00,290.16,290.16,288.2,288.78,24300.0,289.3794,289.3794,287.4247,288.0031,24300.0
2014-01-15 10:30:00,288.78,288.95,286.02,287.66,48300.0,288.0031,288.1726,285.2505,286.8861,48300.0
2014-01-15 10:40:00,287.52,287.73,286.5,287.05,19300.0,286.7465,286.9559,285.7292,286.2778,19300.0
2014-01-15 10:50:00,287.2,289.08,286.85,288.57,18400.0,286.4274,288.3023,286.0783,287.7937,18400.0
2014-01-15 11:00:00,288.81,290.69,288.35,289.59,19600.0,288.033,289.908,287.5743,288.8109,19600.0
2014-01-15 11:10:00,289.6,290.0,288.75,288.91,14100.0,288.8209,289.2198,287.9732,288.1328,14100.0
2014-01-15 11:20:00,288.69,289.19,287.01,287.69,13600.0,287.9133,288.412,286.2379,286.916,13600.0
2014-01-15 11:30:00,287.91,289.36,287.77,289.36,15400.0,287.1354,288.5815,286.9958,288.5815,15400.0
2014-01-15 11:40:00,289.41,290.4,288.64,290.4,13700.0,288.6314,289.6187,287.8635,289.6187,13700.0
2014-01-15 11:50:00,290.33,290.39,288.89,289.19,10300.0,289.5489,289.6088,288.1128,288.412,10300.0
2014-01-15 12:00:00,289.24,289.63,288.75,289.08,10700.0,288.4619,288.8508,287.9732,288.3023,10700.0
2014-01-15 12:10:00,289.09,289.27,288.1,289.27,9300.0,288.3123,288.4918,287.3249,288.4918,9300.0
2014-01-15 12:20:00,289.38,290.15,289.0,289.35,7800.0,288.6015,289.3694,288.2225,288.5716,7800.0
2014-01-15 12:30:00,289.18,289.58,288.8,288.85,7200.0,288.402,288.801,288.0231,288.0729,7200.0
2014-01-15 12:40:00,289.03,289.65,288.8,289.3,46500.0,288.2524,288.8708,288.0231,288.5217,46500.0
2014-01-15 12:50:00,289.08,289.23,288.33,288.49,6900.0,288.3023,288.4519,287.5543,287.7139,6900.0
2014-01-15 13:00:00,288.22,288.87,288.19,288.35,8500.0,287.4446,288.0929,287.4147,287.5743,8500.0
2014-01-15 13:10:00,288.4,288.81,288.4,288.61,5500.0,287.6241,288.033,287.6241,287.8336,5500.0
2014-01-15 13:20:00,288.75,289.01,288.0,288.34,7800.0,287.9732,288.2325,287.2252,287.5643,7800.0
2014-01-15 13:30:00,288.21,288.46,287.5,287.7,48700.0,287.4346,287.684,286.7265,286.926,48700.0
2014-01-15 13:40:00,287.71,288.1,287.15,287.77,9300.0,286.936,287.3249,286.3775,286.9958,9300.0
2014-01-15 13:50:00,288.16,288.8,287.47,287.54,7700.0,287.3848,288.0231,286.6966,286.7664,7700.0
2014-01-15 14:00:00,287.7,288.52,287.56,288.0,7200.0,286.926,287.7438,286.7864,287.2252,7200.0
2014-01-15 14:10:00,288.1,288.31,287.38,287.5,12300.0,287.3249,287.5344,286.6069,286.7265,12300.0
2014-01-15 14:20:00,287.63,288.35,287.46,287.82,6800.0,286.8562,287.5743,286.6867,287.0457,6800.0
2014-01-15 14:30:00,287.72,287.75,287.17,287.7,6300.0,286.946,286.9759,286.3974,286.926,6300.0
2014-01-15 14:40:00,287.46,287.7,287.19,287.63,10900.0,286.6867,286.926,286.4174,286.8562,10900.0
2014-01-15 14:50:00,287.43,288.34,287.37,288.1,31800.0,286.6567,287.5643,286.5969,287.3249,31800.0
2014-01-15 15:00:00,288.32,288.43,288.04,288.16,15100.0,287.5443,287.654,287.2651,287.3848,15100.0
2014-01-15 15:10:00,288.2,288.2,287.63,288.08,41100.0,287.4247,287.4247,286.8562,287.305,41100.0
2014-01-15 15:20:00,288.06,288.26,287.4,288.18,14900.0,287.285,287.4845,286.6268,287.4047,14900.0
2014-01-15 15:30:00,288.1,288.91,287.78,288.08,32400.0,287.3249,288.1328,287.0058,287.305,32400.0
2014-01-15 15:40:00,288.08,288.48,287.55,288.35,53100.0,287.305,287.7039,286.7764,287.5743,53100.0
2014-01-15 15:50:00,288.38,288.71,287.41,287.49,113600.0,287.6042,287.9333,286.6368,286.7166,113600.0
2014-01-16 09:30:00,287.72,289.05,286.12,288.07,40800.0,286.946,288.2724,285.3503,287.295,40800.0
2014-01-16 09:40:00,287.85,289.89,287.05,289.86,26100.0,287.0756,289.1101,286.2778,289.0802,26100.0
2014-01-16 09:50:00,289.86,291.82,289.67,291.31,30300.0,289.0802,291.0349,288.8907,290.5263,30300.0
2014-01-16 10:00:00,291.17,291.99,290.7,291.18,30600.0,290.3867,291.2045,289.9179,290.3966,30600.0
2014-01-16 10:10:00,290.9,291.65,290.53,291.33,13800.0,290.1174,290.8654,289.7484,290.5462,13800.0
2014-01-16 10:20:00,291.9,292.75,291.42,292.69,32200.0,291.1147,291.9624,290.636,291.9026,32200.0
2014-01-16 10:30:00,292.6,292.6,291.71,292.12,16000.0,291.8128,291.8128,290.9252,291.3341,16000.0
2014-01-16 10:40:00,291.79,292.7,291.79,291.91,28700.0,291.005,291.9126,291.005,291.1247,28700.0
2014-01-16 10:50:00,292.1,292.32,291.54,291.85,17300.0,291.3142,291.5336,290.7557,291.0648,17300.0
2014-01-16 11:00:00,291.56,291.89,291.38,291.69,28200.0,290.7756,291.1047,290.5961,290.9053,28200.0
2014-01-16 11:10:00,291.65,291.81,290.11,291.01,15000.0,290.8654,291.025,289.3295,290.2271,15000.0
2014-01-16 11:20:00,290.83,291.05,290.11,291.05,7600.0,290.0476,290.267,289.3295,290.267,7600.0
2014-01-16 11:30:00,291.17,291.33,289.09,289.78,6500.0,290.3867,290.5462,288.3123,289.0004,6500.0
2014-01-16 11:40:00,289.9,290.69,289.64,290.19,14400.0,289.1201,289.908,288.8608,289.4093,14400.0
2014-01-16 11:50:00,290.19,290.5,289.92,290.37,13200.0,289.4093,289.7185,289.14,289.5888,13200.0
2014-01-16 12:00:00,290.49,290.86,290.09,290.82,11700.0,289.7085,290.0775,289.3096,290.0376,11700.0
2014-01-16 12:10:00,291.0,291.25,290.79,291.13,11100.0,290.2171,290.4665,290.0077,290.3468,11100.0
2014-01-16 12:20:00,291.13,291.43,290.87,291.06,19600.0,290.3468,290.646,290.0875,290.277,19600.0
2014-01-16 12:30:00,291.04,291.19,290.65,290.65,8600.0,290.257,290.4066,289.8681,289.8681,8600.0
2014-01-16 12:40:00,290.63,291.05,290.6,290.62,5800.0,289.8481,290.267,289.8182,289.8382,5800.0
2014-01-16 12:50:00,290.92,291.53,290.84,290.85,17900.0,290.1373,290.7457,290.0576,290.0675,17900.0
2014-01-16 13:00:00,290.84,291.19,290.5,291.0,5600.0,290.0576,290.4066,289.7185,290.2171,5600.0
2014-01-16 13:10:00,290.67,291.03,290.2,290.67,4800.0,289.888,290.2471,289.4193,289.888,4800.0
2014-01-16 13:20:00,290.53,290.79,290.09,290.5,22000.0,289.7484,290.0077,289.3096,289.7185,22000.0
2014-01-16 13:30:00,290.47,290.51,289.0,289.12,10200.0,289.6886,289.7285,288.2225,288.3422,10200.0
2014-01-16 13:40:00,289.02,290.13,288.81,289.86,10900.0,288.2425,289.3495,288.033,289.0802,10900.0
2014-01-16 13:50:00,289.89,290.36,289.54,289.71,26100.0,289.1101,289.5789,288.7611,288.9306,26100.0
2014-01-16 14:00:00,289.87,290.67,289.66,290.62,13600.0,289.0902,289.888,288.8807,289.8382,13600.0
2014-01-16 14:10:00,290.47,290.85,290.07,290.07,5900.0,289.6886,290.0675,289.2896,289.2896,5900.0
2014-01-16 14:20:00,289.95,290.4,289.42,290.18,5700.0,289.17,289.6187,288.6414,289.3993,5700.0
2014-01-16 14:30:00,290.2,290.34,289.79,290.15,4500.0,289.4193,289.5589,289.0104,289.3694,4500.0
2014-01-16 14:40:00,290.16,290.2,289.5,289.69,3000.0,289.3794,289.4193,288.7212,288.9107,3000.0
2014-01-16 14:50:00,289.6,290.12,289.29,289.9,12100.0,288.8209,289.3395,288.5117,289.1201,12100.0
2014-01-16 15:00:00,290.02,290.36,289.95,290.22,5000.0,289.2398,289.5789,289.17,289.4392,5000.0
2014-01-16 15:10:00,290.2,290.54,290.03,290.2,17200.0,289.4193,289.7584,289.2497,289.4193,17200.0
2014-01-16 15:20:00,290.29,290.65,290.23,290.51,15400.0,289.509,289.8681,289.4492,289.7285,15400.0
2014-01-16 15:30:00,290.39,290.63,289.48,289.89,27200.0,289.6088,289.8481,288.7012,289.1101,27200.0
2014-01-16 15:40:00,289.79,291.16,288.91,290.65,65800.0,289.0104,290.3767,288.1328,289.8681,65800.0
2014-01-16 15:50:00,290.55,291.13,290.36,290.49,55500.0,289.7683,290.3468,289.5789,289.7085,55500.0
2014-01-17 09:30:00,290.92,298.0,290.01,297.53,193400.0,290.1373,297.1983,289.2298,296.7296,193400.0
2014-01-17 09:40:00,297.98,299.0,294.04,294.98,36900.0,297.1784,298.1956,293.249,294.1864,36900.0
2014-01-17 09:50:00,294.36,294.75,292.49,292.72,18900.0,293.5681,293.957,291.7031,291.9325,18900.0
2014-01-17 10:00:00,293.46,294.5,292.72,293.2,9300.0,292.6705,293.7077,291.9325,292.4112,9300.0
2014-01-17 10:10:00,293.49,294.25,291.78,292.72,26100.0,292.7004,293.4584,290.995,291.9325,26100.0
2014-01-17 10:20:00,292.65,292.65,290.67,291.23,17800.0,291.8627,291.8627,289.888,290.4465,17800.0
2014-01-17 10:30:00,291.24,292.99,290.92,292.01,12700.0,290.4565,292.2018,290.1373,291.2244,12700.0
2014-01-17 10:40:00,292.04,293.35,291.46,292.11,34700.0,291.2543,292.5608,290.6759,291.3241,34700.0
2014-01-17 10:50:00,293.07,293.32,291.81,292.09,7200.0,292.2816,292.5309,291.025,291.3042,7200.0
2014-01-17 11:00:00,292.14,292.54,291.97,292.07,5200.0,291.3541,291.753,291.1845,291.2843,5200.0
2014-01-17 11:10:00,292.23,292.81,291.8,292.51,7400.0,291.4438,292.0223,291.015,291.7231,7400.0
2014-01-17 11:20:00,292.6,292.97,291.0,291.0,8900.0,291.8128,292.1818,290.2171,290.2171,8900.0
2014-01-17 11:30:00,290.9,292.01,290.87,290.88,7000.0,290.1174,291.2244,290.0875,290.0975,7000.0
2014-01-17 11:40:00,291.18,292.43,290.84,291.52,6300.0,290.3966,291.6433,290.0576,290.7357,6300.0
2014-01-17 11:50:00,291.54,292.08,291.24,291.62,3100.0,290.7557,291.2942,290.4565,290.8355,3100.0
2014-01-17 12:00:00,292.03,292.5,291.56,292.33,8500.0,291.2444,291.7131,290.7756,291.5436,8500.0
2014-01-17 12:10:00,292.52,292.98,291.73,292.42,15400.0,291.733,292.1918,290.9452,291.6333,15400.0
2014-01-17 12:20:00,292.43,292.54,291.81,292.0,5200.0,291.6433,291.753,291.025,291.2144,5200.0
2014-01-17 12:30:00,292.16,292.35,291.5,291.87,2600.0,291.374,291.5635,290.7158,291.0848,2600.0
2014-01-17 12:40:00,291.82,292.3,291.63,292.1,7500.0,291.0349,291.5136,290.8454,291.3142,7500.0
2014-01-17 12:50:00,292.3,292.61,291.76,292.26,10700.0,291.5136,291.8228,290.9751,291.4737,10700.0
2014-01-17 13:00:00,292.26,292.75,291.57,292.75,34600.0,291.4737,291.9624,290.7856,291.9624,34600.0
2014-01-17 13:10:00,292.54,292.54,291.72,292.17,4900.0,291.753,291.753,290.9352,291.384,4900.0
2014-01-17 13:20:00,292.29,292.58,291.91,292.58,2000.0,291.5037,291.7929,291.1247,291.7929,2000.0
2014-01-17 13:30:00,291.93,292.14,291.57,291.93,5300.0,291.1446,291.3541,290.7856,291.1446,5300.0
2014-01-17 13:40:00,291.94,292.3,291.55,292.0,6700.0,291.1546,291.5136,290.7657,291.2144,6700.0
2014-01-17 13:50:00,292.01,292.72,292.0,292.3,4800.0,291.2244,291.9325,291.2144,291.5136,4800.0
2014-01-17 14:00:00,292.57,292.59,291.24,292.03,28800.0,291.7829,291.8029,290.4565,291.2444,28800.0
2014-01-17 14:10:00,292.07,292.43,291.85,292.22,9900.0,291.2843,291.6433,291.0648,291.4339,9900.0
2014-01-17 14:20:00,292.53,293.02,292.5,292.75,3800.0,291.743,292.2317,291.7131,291.9624,3800.0
2014-01-17 14:30:00,292.86,293.14,292.5,292.92,22100.0,292.0721,292.3514,291.7131,292.132,22100.0
2014-01-17 14:40:00,293.0,293.11,292.64,292.64,8000.0,292.2118,292.3215,291.8527,291.8527,8000.0
2014-01-17 14:50:00,293.0,293.11,292.74,292.87,4300.0,292.2118,292.3215,291.9525,292.0821,4300.0
2014-01-17 15:00:00,293.02,293.16,292.15,292.15,7300.0,292.2317,292.3713,291.364,291.364,7300.0
2014-01-17 15:10:00,292.01,292.2,291.4,291.7,24400.0,291.2244,291.4139,290.6161,290.9152,24400.0
2014-01-17 15:20:00,291.51,291.51,290.3,290.3,8200.0,290.7258,290.7258,289.519,289.519,8200.0
2014-01-17 15:30:00,290.3,290.49,289.22,289.85,16100.0,289.519,289.7085,288.4419,289.0702,16100.0
2014-01-17 15:40:00,289.83,291.52,289.32,291.33,23600.0,289.0503,290.7357,288.5417,290.5462,23600.0
2014-01-17 15:50:00,291.5,292.27,291.25,292.0,94800.0,290.7158,291.4837,290.4665,291.2144,94800.0
2014-01-21 09:30:00,293.82,295.0,292.35,293.58,63100.0,293.0295,294.2064,291.5635,292.7902,63100.0
2014-01-21 09:40:00,293.94,294.4,292.71,293.73,29500.0,293.1492,293.608,291.9225,292.9398,29500.0
2014-01-21 09:50:00,293.1,294.0,292.6,293.21,25800.0,292.3115,293.2091,291.8128,292.4212,25800.0
2014-01-21 10:00:00,292.89,294.0,292.5,293.86,31400.0,292.102,293.2091,291.7131,293.0694,31400.0
2014-01-21 10:10:00,294.0,294.18,291.49,292.13,24700.0,293.2091,293.3886,290.7058,291.3441,24700.0
2014-01-21 10:20:00,291.71,292.67,291.13,292.67,13300.0,290.9252,291.8826,290.3468,291.8826,13300.0
2014-01-21 10:30:00,292.67,293.34,292.21,292.87,7100.0,291.8826,292.5508,291.4239,292.0821,7100.0
2014-01-21 10:40:00,292.61,293.63,292.29,293.15,26000.0,291.8228,292.8401,291.5037,292.3613,26000.0
2014-01-21 10:50:00,292.94,293.5,292.42,293.47,15100.0,292.1519,292.7104,291.6333,292.6805,15100.0
2014-01-21 11:00:00,293.47,293.5,291.52,291.52,18300.0,292.6805,292.7104,290.7357,290.7357,18300.0
2014-01-21 11:10:00,291.61,292.35,291.0,291.6,24500.0,290.8255,291.5635,290.2171,290.8155,24500.0
2014-01-21 11:20:00,291.7,293.39,291.7,293.39,4400.0,290.9152,292.6007,290.9152,292.6007,4400.0
2014-01-21 11:30:00,293.33,293.5,292.99,293.5,8700.0,292.5409,292.7104,292.2018,292.7104,8700.0
2014-01-21 11:40:00,293.17,293.5,292.9,293.49,12400.0,292.3813,292.7104,292.112,292.7004,12400.0
2014-01-21 11:50:00,293.2,293.69,292.83,293.31,15800.0,292.4112,292.8999,292.0422,292.5209,15800.0
2014-01-21 12:00:00,293.71,293.75,293.18,293.55,28000.0,292.9198,292.9597,292.3913,292.7603,28000.0
2014-01-21 12:10:00,293.55,293.99,293.33,293.8,12900.0,292.7603,293.1991,292.5409,293.0096,12900.0
2014-01-21 12:20:00,293.71,294.5,293.38,293.95,24300.0,292.9198,293.7077,292.5907,293.1592,24300.0
2014-01-21 12:30:00,294.13,294.14,293.74,294.05,2200.0,293.3387,293.3487,292.9498,293.2589,2200.0
2014-01-21 12:40:00,294.14,294.26,293.6,293.87,8900.0,293.3487,293.4684,292.8101,293.0794,8900.0
2014-01-21 12:50:00,294.0,294.44,293.77,294.25,21000.0,293.2091,293.6479,292.9797,293.4584,21000.0
2014-01-21 13:00:00,294.27,294.88,294.01,294.5,31600.0,293.4783,294.0867,293.219,293.7077,31600.0
2014-01-21 13:10:00,294.5,294.5,294.0,294.22,8600.0,293.7077,293.7077,293.2091,293.4285,8600.0
2014-01-21 13:20:00,294.15,295.61,294.06,295.36,22400.0,293.3587,294.8147,293.2689,294.5654,22400.0
2014-01-21 13:30:00,295.3,296.58,294.77,296.25,40600.0,294.5056,295.7821,293.977,295.453,40600.0
2014-01-21 13:40:00,296.21,296.38,295.25,295.25,6600.0,295.4131,295.5827,294.4557,294.4557,6600.0
2014-01-21 13:50:00,295.41,295.88,295.28,295.63,24000.0,294.6153,295.084,294.4856,294.8347,24000.0
2014-01-21 14:00:00,295.82,296.36,295.73,296.2,15700.0,295.0242,295.5627,294.9344,295.4031,15700.0
2014-01-21 14:10:00,296.29,296.3,295.28,295.31,9700.0,295.4929,295.5029,294.4856,294.5155,9700.0
2014-01-21 14:20:00,295.13,295.76,294.92,295.43,4400.0,294.336,294.9643,294.1266,294.6352,4400.0
2014-01-21 14:30:00,295.46,296.33,295.43,296.03,6400.0,294.6651,295.5328,294.6352,295.2336,6400.0
2014-01-21 14:40:00,295.89,295.95,294.44,294.44,8800.0,295.094,295.1538,293.6479,293.6479,8800.0
2014-01-21 14:50:00,294.44,294.84,293.78,294.71,8000.0,293.6479,294.0468,292.9897,293.9172,8000.0
2014-01-21 15:00:00,294.55,294.74,294.33,294.44,5600.0,293.7576,293.9471,293.5382,293.6479,5600.0
2014-01-21 15:10:00,294.66,295.7,294.63,295.7,12400.0,293.8673,294.9045,293.8374,294.9045,12400.0
2014-01-21 15:20:00,295.68,295.68,294.91,294.99,6000.0,294.8845,294.8845,294.1166,294.1964,6000.0
2014-01-21 15:30:00,295.18,295.65,295.07,295.26,28000.0,294.3859,294.8546,294.2762,294.4657,28000.0
2014-01-21 15:40:00,295.5,295.87,295.34,295.87,29700.0,294.705,295.074,294.5455,295.074,29700.0
2014-01-21 15:50:00,295.87,296.19,295.35,295.62,79500.0,295.074,295.3932,294.5554,294.8247,79500.0
2014-01-22 09:30:00,296.7,298.73,296.66,298.01,35000.0,295.9018,297.9263,295.8619,297.2083,35000.0
2014-01-22 09:40:00,297.79,298.26,296.68,297.89,11400.0,296.9889,297.4576,295.8819,297.0886,11400.0
2014-01-22 09:50:00,297.39,297.85,294.46,294.99,23400.0,296.5899,297.0487,293.6678,294.1964,23400.0
2014-01-22 10:00:00,295.31,295.73,293.76,294.09,10200.0,294.5155,294.9344,292.9697,293.2988,10200.0
2014-01-22 10:10:00,294.08,294.59,292.0,293.01,16000.0,293.2888,293.7975,291.2144,292.2217,16000.0
2014-01-22 10:20:00,293.54,296.59,293.42,296.59,6100.0,292.7503,295.7921,292.6306,295.7921,6100.0
2014-01-22 10:30:00,296.5,296.5,294.01,294.93,7500.0,295.7023,295.7023,293.219,294.1366,7500.0
2014-01-22 10:40:00,294.86,295.72,294.0,294.01,12000.0,294.0667,294.9244,293.2091,293.219,12000.0
2014-01-22 10:50:00,293.67,295.05,293.29,294.96,2800.0,292.8799,294.2562,292.501,294.1665,2800.0
2014-01-22 11:00:00,294.96,295.04,292.89,294.14,8800.0,294.1665,294.2463,292.102,293.3487,8800.0
2014-01-22 11:10:00,294.27,295.53,293.66,295.53,2200.0,293.4783,294.7349,292.87,294.7349,2200.0
2014-01-22 11:20:00,295.53,295.53,294.32,295.08,6200.0,294.7349,294.7349,293.5282,294.2862,6200.0
2014-01-22 11:30:00,295.12,296.36,294.63,296.36,5500.0,294.326,295.5627,293.8374,295.5627,5500.0
2014-01-22 11:40:00,296.53,296.53,295.35,295.75,29200.0,295.7323,295.7323,294.5554,294.9544,29200.0
2014-01-22 11:50:00,295.85,296.31,295.75,295.97,11700.0,295.0541,295.5128,294.9544,295.1738,11700.0
2014-01-22 12:00:00,296.05,297.0,296.0,296.33,26200.0,295.2535,296.201,295.2037,295.5328,26200.0
2014-01-22 12:10:00,296.39,296.96,296.29,296.75,9000.0,295.5926,296.1611,295.4929,295.9517,9000.0
2014-01-22 12:20:00,296.32,296.71,294.75,295.1,14300.0,295.5228,295.9118,293.957,294.3061,14300.0
2014-01-22 12:30:00,294.81,295.44,294.75,295.0,6500.0,294.0169,294.6452,293.957,294.2064,6500.0
2014-01-22 12:40:00,294.79,295.17,294.5,295.03,2800.0,293.9969,294.3759,293.7077,294.2363,2800.0
2014-01-22 12:50:00,295.1,295.26,294.36,294.36,3100.0,294.3061,294.4657,293.5681,293.5681,3100.0
2014-01-22 13:00:00,294.84,294.96,294.46,294.52,5200.0,294.0468,294.1665,293.6678,293.7277,5200.0
2014-01-22 13:10:00,294.84,295.58,294.58,295.47,13100.0,294.0468,294.7848,293.7875,294.6751,13100.0
2014-01-22 13:20:00,295.35,295.91,295.3,295.6,23100.0,294.5554,295.1139,294.5056,294.8048,23100.0
2014-01-22 13:30:00,295.6,296.1,295.3,295.52,8100.0,294.8048,295.3034,294.5056,294.725,8100.0
2014-01-22 13:40:00,295.93,296.44,295.76,295.76,1500.0,295.1339,295.6425,294.9643,294.9643,1500.0
2014-01-22 13:50:00,295.36,295.45,294.62,295.13,41900.0,294.5654,294.6552,293.8274,294.336,41900.0
2014-01-22 14:00:00,295.45,295.6,294.78,295.2,4300.0,294.6552,294.8048,293.987,294.4058,4300.0
2014-01-22 14:10:00,295.5,295.88,295.26,295.84,5400.0,294.705,295.084,294.4657,295.0441,5400.0
2014-01-22 14:20:00,295.64,295.98,295.17,295.34,3600.0,294.8446,295.1837,294.3759,294.5455,3600.0
2014-01-22 14:30:00,295.55,295.55,294.54,294.54,3000.0,294.7549,294.7549,293.7476,293.7476,3000.0
2014-01-22 14:40:00,294.92,295.2,294.72,295.1,15500.0,294.1266,294.4058,293.9271,294.3061,15500.0
2014-01-22 14:50:00,295.1,295.52,294.95,295.39,3300.0,294.3061,294.725,294.1565,294.5953,3300.0
2014-01-22 15:00:00,295.67,295.68,295.07,295.38,2600.0,294.8746,294.8845,294.2762,294.5853,2600.0
2014-01-22 15:10:00,295.74,295.94,295.0,295.12,7400.0,294.9444,295.1438,294.2064,294.326,7400.0
2014-01-22 15:20:00,295.1,295.37,294.89,295.1,8200.0,294.3061,294.5754,294.0967,294.3061,8200.0
2014-01-22 15:30:00,295.03,295.43,294.72,295.43,6500.0,294.2363,294.6352,293.9271,294.6352,6500.0
2014-01-22 15:40:00,295.22,295.91,294.86,295.57,11700.0,294.4258,295.1139,294.0667,294.7748,11700.0
2014-01-22 15:50:00,295.52,295.98,294.97,295.49,33800.0,294.725,295.1837,294.1765,294.6951,33800.0
2014-01-23 09:30:00,293.0,293.87,287.81,288.0,37000.0,292.2118,293.0794,287.0357,287.2252,37000.0
2014-01-23 09:40:00,288.06,291.41,288.06,290.0,20900.0,287.285,290.626,287.285,289.2198,20900.0
2014-01-23 09:50:00,290.0,292.0,289.52,291.86,15600.0,289.2198,291.2144,288.7411,291.0748,15600.0
2014-01-23 10:00:00,291.86,291.94,288.58,288.58,6300.0,291.0748,291.1546,287.8036,287.8036,6300.0
2014-01-23 10:10:00,288.46,289.38,287.84,289.38,19500.0,287.684,288.6015,287.0656,288.6015,19500.0
2014-01-23 10:20:00,289.12,289.12,287.43,288.2,22900.0,288.3422,288.3422,286.6567,287.4247,22900.0
2014-01-23 10:30:00,288.46,290.46,288.03,289.0,29000.0,287.684,289.6786,287.2551,288.2225,29000.0
2014-01-23 10:40:00,289.77,291.7,289.05,291.7,7700.0,288.9904,290.9152,288.2724,290.9152,7700.0
2014-01-23 10:50:00,291.69,291.69,288.75,289.77,15500.0,290.9053,290.9053,287.9732,288.9904,15500.0
2014-01-23 11:00:00,289.5,290.22,289.0,289.94,5800.0,288.7212,289.4392,288.2225,289.16,5800.0
2014-01-23 11:10:00,289.97,291.31,289.43,291.04,3000.0,289.1899,290.5263,288.6514,290.257,3000.0
2014-01-23 11:20:00,290.8,291.5,289.0,289.0,11600.0,290.0177,290.7158,288.2225,288.2225,11600.0
2014-01-23 11:30:00,289.55,290.58,289.45,289.81,5900.0,288.771,289.7983,288.6713,289.0303,5900.0
2014-01-23 11:40:00,290.0,290.2,289.69,289.9,6300.0,289.2198,289.4193,288.9107,289.1201,6300.0
2014-01-23 11:50:00,290.06,290.26,289.68,290.0,8100.0,289.2797,289.4791,288.9007,289.2198,8100.0
2014-01-23 12:00:00,290.04,290.19,289.3,289.34,3100.0,289.2597,289.4093,288.5217,288.5616,3100.0
2014-01-23 12:10:00,289.45,290.0,289.1,289.1,2600.0,288.6713,289.2198,288.3222,288.3222,2600.0
2014-01-23 12:20:00,290.03,290.03,288.57,288.57,4400.0,289.2497,289.2497,287.7937,287.7937,4400.0
2014-01-23 12:30:00,288.86,289.66,288.0,289.51,19500.0,288.0829,288.8807,287.2252,288.7311,19500.0
2014-01-23 12:40:00,289.67,290.59,289.67,290.0,6000.0,288.8907,289.8082,288.8907,289.2198,6000.0
2014-01-23 12:50:00,289.89,289.95,288.71,289.46,9200.0,289.1101,289.17,287.9333,288.6813,9200.0
2014-01-23 13:00:00,289.42,289.7,288.32,288.32,33600.0,288.6414,288.9206,287.5443,287.5443,33600.0
2014-01-23 13:10:00,288.84,289.2,288.01,289.2,4600.0,288.0629,288.422,287.2352,288.422,4600.0
2014-01-23 13:20:00,289.2,289.2,287.56,287.81,7400.0,288.422,288.422,286.7864,287.0357,7400.0
2014-01-23 13:30:00,287.56,288.49,287.5,287.5,6600.0,286.7864,287.7139,286.7265,286.7265,6600.0
2014-01-23 13:40:00,287.74,287.9,286.56,286.58,7700.0,286.9659,287.1255,285.7891,285.809,7700.0
2014-01-23 13:50:00,286.5,287.0,286.02,286.02,12600.0,285.7292,286.2279,285.2505,285.2505,12600.0
2014-01-23 14:00:00,286.02,287.77,285.61,287.14,13100.0,285.2505,286.9958,284.8416,286.3675,13100.0
2014-01-23 14:10:00,287.5,289.49,287.26,289.49,15200.0,286.7265,288.7112,286.4872,288.7112,15200.0
2014-01-23 14:20:00,289.27,289.66,288.07,288.49,9400.0,288.4918,288.8807,287.295,287.7139,9400.0
2014-01-23 14:30:00,288.51,288.75,287.41,287.86,10300.0,287.7338,287.9732,286.6368,287.0856,10300.0
2014-01-23 14:40:00,288.14,288.67,287.75,288.46,10400.0,287.3648,287.8934,286.9759,287.684,10400.0
2014-01-23 14:50:00,288.48,290.35,288.38,289.77,11400.0,287.7039,289.5689,287.6042,288.9904,11400.0
2014-01-23 15:00:00,289.77,290.21,289.23,289.95,13600.0,288.9904,289.4293,288.4519,289.17,13600.0
2014-01-23 15:10:00,289.95,290.02,289.36,289.48,5800.0,289.17,289.2398,288.5815,288.7012,5800.0
2014-01-23 15:20:00,289.56,289.58,288.85,289.03,19700.0,288.781,288.801,288.0729,288.2524,19700.0
2014-01-23 15:30:00,289.02,289.47,288.81,289.1,15900.0,288.2425,288.6912,288.033,288.3222,15900.0
2014-01-23 15:40:00,289.12,290.0,288.95,290.0,33800.0,288.3422,289.2198,288.1726,289.2198,33800.0
2014-01-23 15:50:00,290.01,291.86,290.01,291.77,57500.0,289.2298,291.0748,289.2298,290.9851,57500.0
2014-01-24 09:30:00,288.08,288.53,285.01,285.01,22700.0,287.305,287.7538,284.2432,284.2432,22700.0
2014-01-24 09:40:00,285.77,286.12,282.94,285.62,17200.0,285.0012,285.3503,282.1788,284.8516,17200.0
2014-01-24 09:50:00,284.68,286.82,284.2,284.93,7300.0,283.9141,286.0484,283.4354,284.1635,7300.0
2014-01-24 10:00:00,285.76,287.02,285.14,286.98,10000.0,284.9912,286.2478,284.3729,286.2079,10000.0
2014-01-24 10:10:00,286.47,287.26,285.07,285.07,7300.0,285.6993,286.4872,284.3031,284.3031,7300.0
2014-01-24 10:20:00,285.89,287.24,285.0,286.67,7600.0,285.1209,286.4672,284.2333,285.8988,7600.0
2014-01-24 10:30:00,286.66,286.66,284.21,284.21,5900.0,285.8888,285.8888,283.4454,283.4454,5900.0
2014-01-24 10:40:00,284.29,284.29,282.52,283.4,10200.0,283.5252,283.5252,281.7599,282.6376,10200.0
2014-01-24 10:50:00,283.0,284.61,282.7,284.61,8800.0,282.2387,283.8443,281.9395,283.8443,8800.0
2014-01-24 11:00:00,283.95,284.24,282.8,283.03,33700.0,283.1861,283.4753,282.0392,282.2686,33700.0
2014-01-24 11:10:00,283.13,283.68,282.62,283.2,11600.0,282.3683,282.9168,281.8597,282.4381,11600.0
2014-01-24 11:20:00,282.79,283.23,282.02,282.11,13100.0,282.0292,282.468,281.2613,281.351,13100.0
2014-01-24 11:30:00,282.41,283.03,282.02,283.03,10900.0,281.6502,282.2686,281.2613,282.2686,10900.0
2014-01-24 11:40:00,283.05,284.29,283.05,283.49,22800.0,282.2885,283.5252,282.2885,282.7273,22800.0
2014-01-24 11:50:00,283.66,285.45,283.42,285.45,16200.0,282.8969,284.6821,282.6575,284.6821,16200.0
2014-01-24 12:00:00,285.45,286.13,283.43,284.65,6200.0,284.6821,285.3602,282.6675,283.8842,6200.0
2014-01-24 12:10:00,284.47,284.47,283.66,284.08,10600.0,283.7047,283.7047,282.8969,283.3157,10600.0
2014-01-24 12:20:00,284.02,284.31,283.38,283.78,7500.0,283.2559,283.5451,282.6176,283.0166,7500.0
2014-01-24 12:30:00,283.5,284.83,283.31,284.5,16800.0,282.7373,284.0637,282.5478,283.7346,16800.0
2014-01-24 12:40:00,284.51,284.64,282.88,283.63,7200.0,283.7446,283.8742,282.119,282.867,7200.0
2014-01-24 12:50:00,283.65,284.75,283.61,284.59,9400.0,282.8869,283.9839,282.847,283.8244,9400.0
2014-01-24 13:00:00,284.59,284.94,284.25,284.94,8600.0,283.8244,284.1734,283.4853,284.1734,8600.0
2014-01-24 13:10:00,284.99,285.0,284.17,284.58,6900.0,284.2233,284.2333,283.4055,283.8144,6900.0
2014-01-24 13:20:00,284.62,284.67,283.66,283.83,3800.0,283.8543,283.9042,282.8969,283.0664,3800.0
2014-01-24 13:30:00,283.77,283.78,283.07,283.58,1900.0,283.0066,283.0166,282.3085,282.8171,1900.0
2014-01-24 13:40:00,283.41,283.41,282.6,282.88,6800.0,282.6476,282.6476,281.8397,282.119,6800.0
2014-01-24 13:50:00,282.86,283.16,282.28,282.31,7100.0,282.099,282.3982,281.5206,281.5505,7100.0
2014-01-24 14:00:00,282.2,282.68,281.51,281.8,22600.0,281.4408,281.9195,280.7527,281.0419,22600.0
2014-01-24 14:10:00,281.75,281.81,280.77,281.1,17400.0,280.992,281.0519,280.0147,280.3438,17400.0
2014-01-24 14:20:00,281.35,281.84,280.94,281.84,13600.0,280.5931,281.0818,280.1842,281.0818,13600.0
2014-01-24 14:30:00,281.8,283.02,281.71,282.86,4700.0,281.0419,282.2586,280.9521,282.099,4700.0
2014-01-24 14:40:00,282.94,283.61,282.85,283.27,6900.0,282.1788,282.847,282.0891,282.5079,6900.0
2014-01-24 14:50:00,283.35,283.85,283.28,283.51,3100.0,282.5877,283.0864,282.5179,282.7473,3100.0
2014-01-24 15:00:00,283.49,283.85,282.99,283.31,14000.0,282.7273,283.0864,282.2287,282.5478,14000.0
2014-01-24 15:10:00,283.31,283.31,281.42,282.08,13100.0,282.5478,282.5478,280.6629,281.3211,13100.0
2014-01-24 15:20:00,282.0,282.36,280.64,280.64,14100.0,281.2413,281.6004,279.885,279.885,14100.0
2014-01-24 15:30:00,280.98,281.3,280.25,280.66,12700.0,280.2241,280.5432,279.4961,279.9049,12700.0
2014-01-24 15:40:00,280.81,281.14,279.68,279.68,23600.0,280.0545,280.3837,278.9276,278.9276,23600.0
2014-01-24 15:50:00,279.8,280.55,279.01,279.61,66300.0,279.0473,279.7952,278.2594,278.8578,66300.0
2014-01-27 09:30:00,279.69,281.72,275.09,275.65,28100.0,278.9376,280.9621,274.3499,274.9084,28100.0
2014-01-27 09:40:00,275.72,280.32,275.7,279.66,17200.0,274.9782,279.5659,274.9583,278.9076,17200.0
2014-01-27 09:50:00,279.47,280.21,276.26,277.5,16900.0,278.7182,279.4562,275.5168,276.7535,16900.0
2014-01-27 10:00:00,277.05,277.71,276.11,277.33,14200.0,276.3047,276.9629,275.3672,276.5839,14200.0
2014-01-27 10:10:00,276.76,276.76,272.17,272.18,15500.0,276.0154,276.0154,271.4378,271.4478,15500.0
2014-01-27 10:20:00,272.0,273.11,270.25,270.7,20000.0,271.2682,272.3753,269.523,269.9717,20000.0
2014-01-27 10:30:00,270.57,271.25,267.56,269.17,39400.0,269.8421,270.5203,266.8402,268.4459,39400.0
2014-01-27 10:40:00,269.15,273.01,269.14,271.97,23800.0,268.4259,272.2755,268.4159,271.2383,23800.0
2014-01-27 10:50:00,272.24,273.21,271.01,271.98,26100.0,271.5076,272.475,270.2809,271.2483,26100.0
2014-01-27 11:00:00,272.09,272.53,270.61,271.97,31700.0,271.358,271.7968,269.882,271.2383,31700.0
2014-01-27 11:10:00,271.62,272.55,270.68,271.8,15300.0,270.8893,271.8168,269.9518,271.0688,15300.0
2014-01-27 11:20:00,271.53,273.24,270.96,272.12,18200.0,270.7995,272.5049,270.231,271.3879,18200.0
2014-01-27 11:30:00,271.85,272.97,270.22,271.42,20700.0,271.1187,272.2356,269.493,270.6898,20700.0
2014-01-27 11:40:00,271.84,273.29,271.39,271.87,5900.0,271.1087,272.5548,270.6599,271.1386,5900.0
2014-01-27 11:50:00,271.88,272.53,270.02,272.02,11000.0,271.1486,271.7968,269.2936,271.2882,11000.0
2014-01-27 12:00:00,271.09,271.82,269.14,270.82,26200.0,270.3607,271.0887,268.4159,270.0914,26200.0
2014-01-27 12:10:00,270.6,271.3,269.32,270.92,14700.0,269.872,270.5701,268.5955,270.1912,14700.0
2014-01-27 12:20:00,270.92,272.09,269.0,272.0,25200.0,270.1912,271.358,268.2763,271.2682,25200.0
2014-01-27 12:30:00,271.81,271.93,270.0,271.49,7500.0,271.0788,271.1984,269.2736,270.7596,7500.0
2014-01-27 12:40:00,271.32,271.9,270.8,271.57,11800.0,270.5901,271.1685,270.0715,270.8394,11800.0
2014-01-27 12:50:00,271.55,271.77,270.26,270.28,11200.0,270.8195,271.0389,269.5329,269.5529,11200.0
2014-01-27 13:00:00,270.28,272.28,270.02,271.88,21200.0,269.5529,271.5475,269.2936,271.1486,21200.0
2014-01-27 13:10:00,271.74,273.5,271.56,273.36,34600.0,271.0089,272.7642,270.8294,272.6246,34600.0
2014-01-27 13:20:00,273.43,273.5,272.0,273.0,25400.0,272.6944,272.7642,271.2682,272.2656,25400.0
2014-01-27 13:30:00,273.24,273.47,271.83,272.13,14800.0,272.5049,272.7343,271.0987,271.3979,14800.0
2014-01-27 13:40:00,272.22,273.5,271.75,273.18,37000.0,271.4877,272.7642,271.0189,272.4451,37000.0
2014-01-27 13:50:00,273.24,273.4,271.81,271.81,25700.0,272.5049,272.6645,271.0788,271.0788,25700.0
2014-01-27 14:00:00,271.84,273.5,271.83,272.81,29300.0,271.1087,272.7642,271.0987,272.0761,29300.0
2014-01-27 14:10:00,272.93,274.16,272.93,273.05,24300.0,272.1957,273.4224,272.1957,272.3154,24300.0
2014-01-27 14:20:00,273.12,273.12,272.09,273.08,5900.0,272.3852,272.3852,271.358,272.3453,5900.0
2014-01-27 14:30:00,273.17,274.84,273.03,274.57,17600.0,272.4351,274.1006,272.2955,273.8313,17600.0
2014-01-27 14:40:00,274.53,274.94,273.73,274.21,17800.0,273.7914,274.2003,272.9936,273.4723,17800.0
2014-01-27 14:50:00,274.67,275.54,274.21,275.25,15400.0,273.9311,274.7987,273.4723,274.5095,15400.0
2014-01-27 15:00:00,275.25,275.25,274.1,274.1,15400.0,274.5095,274.5095,273.3626,273.3626,15400.0
2014-01-27 15:10:00,274.28,274.88,273.81,274.37,8500.0,273.5421,274.1405,273.0734,273.6319,8500.0
2014-01-27 15:20:00,274.24,274.41,273.5,273.65,15100.0,273.5022,273.6718,272.7642,272.9138,15100.0
2014-01-27 15:30:00,273.65,274.41,272.79,273.88,28700.0,272.9138,273.6718,272.0561,273.1432,28700.0
2014-01-27 15:40:00,273.85,274.16,272.84,272.84,21700.0,273.1133,273.4224,272.106,272.106,21700.0
2014-01-27 15:50:00,272.84,273.42,270.65,270.74,64800.0,272.106,272.6844,269.9219,270.0116,64800.0
2014-01-28 09:30:00,273.03,277.13,273.0,275.5,45100.0,272.2955,276.3844,272.2656,274.7588,45100.0
2014-01-28 09:40:00,276.29,278.36,275.92,278.11,18900.0,275.5467,277.6111,275.1777,277.3618,18900.0
2014-01-28 09:50:00,277.52,278.22,277.16,278.02,31100.0,276.7734,277.4715,276.4144,277.2721,31100.0
2014-01-28 10:00:00,278.0,278.9,277.07,278.15,32800.0,277.2521,278.1497,276.3246,277.4017,32800.0
2014-01-28 10:10:00,277.69,279.33,276.99,278.85,45500.0,276.9429,278.5785,276.2448,278.0998,45500.0
2014-01-28 10:20:00,278.96,279.98,278.03,278.67,18500.0,278.2095,279.2268,277.282,277.9203,18500.0
2014-01-28 10:30:00,278.4,280.0,278.4,279.63,33600.0,277.651,279.2467,277.651,278.8777,33600.0
2014-01-28 10:40:00,279.44,279.63,278.74,279.5,9500.0,278.6882,278.8777,277.9901,278.7481,9500.0
2014-01-28 10:50:00,279.49,279.66,278.06,278.36,10300.0,278.7381,278.9076,277.3119,277.6111,10300.0
2014-01-28 11:00:00,278.83,279.87,278.74,278.95,8900.0,278.0799,279.1171,277.9901,278.1995,8900.0
2014-01-28 11:10:00,278.98,279.32,278.25,278.96,23200.0,278.2295,278.5686,277.5014,278.2095,23200.0
2014-01-28 11:20:00,278.78,279.12,277.79,277.79,7100.0,278.03,278.3691,277.0427,277.0427,7100.0
2014-01-28 11:30:00,277.94,278.37,276.5,276.69,5100.0,277.1923,277.6211,275.7561,275.9456,5100.0
2014-01-28 11:40:00,276.3,277.15,276.0,276.51,5800.0,275.5567,276.4044,275.2575,275.7661,5800.0
2014-01-28 11:50:00,276.24,277.65,276.24,277.37,3400.0,275.4968,276.903,275.4968,276.6238,3400.0
2014-01-28 12:00:00,277.14,278.31,276.89,277.16,4000.0,276.3944,277.5613,276.1451,276.4144,4000.0
2014-01-28 12:10:00,276.98,278.1,276.63,277.68,4700.0,276.2348,277.3518,275.8858,276.933,4700.0
2014-01-28 12:20:00,277.74,278.45,277.74,278.26,4300.0,276.9928,277.7009,276.9928,277.5114,4300.0
2014-01-28 12:30:00,278.26,279.5,278.22,279.28,11600.0,277.5114,278.7481,277.4715,278.5287,11600.0
2014-01-28 12:40:00,279.27,279.59,278.41,278.73,8100.0,278.5187,278.8378,277.661,277.9801,8100.0
2014-01-28 12:50:00,278.71,279.3,278.17,279.3,5600.0,277.9602,278.5486,277.4216,278.5486,5600.0
2014-01-28 13:00:00,279.38,279.79,278.74,279.08,11300.0,278.6284,279.0373,277.9901,278.3292,11300.0
2014-01-28 13:10:00,279.14,279.72,279.0,279.5,13400.0,278.389,278.9675,278.2494,278.7481,13400.0
2014-01-28 13:20:00,279.51,279.51,278.07,279.42,19700.0,278.758,278.758,277.3219,278.6683,19700.0
2014-01-28 13:30:00,279.38,279.82,278.44,278.88,9500.0,278.6284,279.0672,277.6909,278.1297,9500.0
2014-01-28 13:40:00,279.29,279.82,278.91,278.91,16700.0,278.5386,279.0672,278.1597,278.1597,16700.0
2014-01-28 13:50:00,278.92,279.38,278.39,279.38,4900.0,278.1696,278.6284,277.6411,278.6284,4900.0
2014-01-28 14:00:00,278.93,279.87,278.85,279.73,11100.0,278.1796,279.1171,278.0998,278.9775,11100.0
2014-01-28 14:10:00,279.55,279.73,279.1,279.68,9000.0,278.7979,278.9775,278.3491,278.9276,9000.0
2014-01-28 14:20:00,279.65,279.96,279.32,279.44,14200.0,278.8977,279.2068,278.5686,278.6882,14200.0
2014-01-28 14:30:00,279.51,279.78,279.46,279.66,4700.0,278.758,279.0273,278.7082,278.9076,4700.0
2014-01-28 14:40:00,279.63,279.76,278.75,278.75,11500.0,278.8777,279.0074,278.0001,278.0001,11500.0
2014-01-28 14:50:00,278.75,279.38,278.51,278.86,11600.0,278.0001,278.6284,277.7607,278.1098,11600.0
2014-01-28 15:00:00,278.8,279.32,277.94,279.1,10200.0,278.05,278.5686,277.1923,278.3491,10200.0
2014-01-28 15:10:00,279.03,279.65,278.64,279.05,11400.0,278.2793,278.8977,277.8904,278.2993,11400.0
2014-01-28 15:20:00,279.02,279.42,277.93,278.67,19100.0,278.2694,278.6683,277.1823,277.9203,19100.0
2014-01-28 15:30:00,278.52,279.37,278.52,279.21,17200.0,277.7707,278.6184,277.7707,278.4589,17200.0
2014-01-28 15:40:00,279.02,279.02,278.35,278.45,20200.0,278.2694,278.2694,277.6012,277.7009,20200.0
2014-01-28 15:50:00,278.4,278.77,277.38,278.68,66100.0,277.651,278.02,276.6338,277.9303,66100.0
2014-01-29 09:30:00,277.63,279.77,276.05,279.45,33700.0,276.8831,279.0173,275.3074,278.6982,33700.0
2014-01-29 09:40:00,279.99,286.19,279.4,285.02,118100.0,279.2368,285.4201,278.6483,284.2532,118100.0
2014-01-29 09:50:00,285.17,285.62,283.51,285.0,85300.0,284.4028,284.8516,282.7473,284.2333,85300.0
2014-01-29 10:00:00,285.21,286.72,285.0,285.26,76100.0,284.4427,285.9486,284.2333,284.4926,76100.0
2014-01-29 10:10:00,285.22,285.84,282.44,283.66,15300.0,284.4527,285.071,281.6802,282.8969,15300.0
2014-01-29 10:20:00,283.79,284.62,283.12,284.08,16000.0,283.0265,283.8543,282.3583,283.3157,16000.0
2014-01-29 10:30:00,284.0,284.56,282.46,282.81,19900.0,283.236,283.7945,281.7001,282.0492,19900.0
2014-01-29 10:40:00,283.57,284.99,283.2,283.7,11400.0,282.8071,284.2233,282.4381,282.9368,11400.0
2014-01-29 10:50:00,283.57,284.0,283.11,283.55,18900.0,282.8071,283.236,282.3484,282.7872,18900.0
2014-01-29 11:00:00,283.85,285.0,283.61,284.0,18800.0,283.0864,284.2333,282.847,283.236,18800.0
2014-01-29 11:10:00,284.24,285.19,283.73,283.85,12500.0,283.4753,284.4228,282.9667,283.0864,12500.0
2014-01-29 11:20:00,283.84,285.37,283.84,284.85,11100.0,283.0764,284.6023,283.0764,284.0837,11100.0
2014-01-29 11:30:00,285.13,285.31,284.3,284.3,7400.0,284.3629,284.5424,283.5352,283.5352,7400.0
2014-01-29 11:40:00,284.94,285.27,284.1,285.0,28500.0,284.1734,284.5025,283.3357,284.2333,28500.0
2014-01-29 11:50:00,284.79,285.17,284.49,284.89,14400.0,284.0238,284.4028,283.7246,284.1236,14400.0
2014-01-29 12:00:00,284.99,285.32,284.42,284.56,9900.0,284.2233,284.5524,283.6548,283.7945,9900.0
2014-01-29 12:10:00,284.6,284.98,284.01,284.01,5400.0,283.8343,284.2133,283.2459,283.2459,5400.0
2014-01-29 12:20:00,284.24,285.0,282.52,282.52,10000.0,283.4753,284.2333,281.7599,281.7599,10000.0
2014-01-29 12:30:00,282.57,282.72,280.46,281.72,10100.0,281.8098,281.9594,279.7055,280.9621,10100.0
2014-01-29 12:40:00,281.56,283.6,281.56,282.87,7200.0,280.8025,282.837,280.8025,282.109,7200.0
2014-01-29 12:50:00,283.43,283.43,282.51,283.16,3700.0,282.6675,282.6675,281.75,282.3982,3700.0
2014-01-29 13:00:00,283.31,283.31,281.24,283.24,8100.0,282.5478,282.5478,280.4834,282.478,8100.0
2014-01-29 13:10:00,282.55,282.99,282.27,282.58,3700.0,281.7899,282.2287,281.5106,281.8198,3700.0
2014-01-29 13:20:00,282.73,283.14,282.34,282.94,3100.0,281.9694,282.3783,281.5804,282.1788,3100.0
2014-01-29 13:30:00,283.2,283.82,283.05,283.82,7100.0,282.4381,283.0564,282.2885,283.0564,7100.0
2014-01-29 13:40:00,283.41,283.53,282.32,282.55,5600.0,282.6476,282.7672,281.5605,281.7899,5600.0
2014-01-29 13:50:00,282.33,282.53,281.5,281.8,13000.0,281.5705,281.7699,280.7427,281.0419,13000.0
2014-01-29 14:00:00,281.79,282.21,280.02,280.69,17600.0,281.0319,281.4508,279.2667,279.9349,17600.0
2014-01-29 14:10:00,281.02,281.72,279.0,279.79,22600.0,280.264,280.9621,278.2494,279.0373,22600.0
2014-01-29 14:20:00,279.47,282.83,279.47,282.11,41800.0,278.7182,282.0691,278.7182,281.351,41800.0
2014-01-29 14:30:00,282.02,284.46,281.66,283.96,24800.0,281.2613,283.6947,280.9023,283.1961,24800.0
2014-01-29 14:40:00,284.45,284.87,283.13,283.56,21000.0,283.6848,284.1036,282.3683,282.7971,21000.0
2014-01-29 14:50:00,283.21,284.29,281.76,281.76,12000.0,282.4481,283.5252,281.002,281.002,12000.0
2014-01-29 15:00:00,281.76,282.26,280.12,280.86,11000.0,281.002,281.5006,279.3664,280.1044,11000.0
2014-01-29 15:10:00,280.53,281.78,279.92,280.57,14400.0,279.7753,281.0219,279.1669,279.8152,14400.0
2014-01-29 15:20:00,280.96,282.0,280.92,281.25,9100.0,280.2041,281.2413,280.1643,280.4934,9100.0
2014-01-29 15:30:00,281.17,282.07,280.91,281.52,14100.0,280.4136,281.3112,280.1543,280.7626,14100.0
2014-01-29 15:40:00,281.29,282.72,280.38,281.78,61600.0,280.5333,281.9594,279.6257,281.0219,61600.0
2014-01-29 15:50:00,281.39,282.24,280.64,281.55,35800.0,280.633,281.4807,279.885,280.7926,35800.0
2014-01-30 09:30:00,287.63,288.0,285.31,286.86,65900.0,286.8562,287.2252,284.5424,286.0883,65900.0
2014-01-30 09:40:00,287.6,287.99,286.66,286.98,12900.0,286.8263,287.2152,285.8888,286.2079,12900.0
2014-01-30 09:50:00,286.85,287.45,284.62,287.0,23700.0,286.0783,286.6767,283.8543,286.2279,23700.0
2014-01-30 10:00:00,286.65,288.55,286.49,288.36,43100.0,285.8788,287.7737,285.7193,287.5842,43100.0
2014-01-30 10:10:00,288.66,290.9,287.82,290.35,41400.0,287.8834,290.1174,287.0457,289.5689,41400.0
2014-01-30 10:20:00,290.45,293.2,290.32,291.71,41500.0,289.6686,292.4112,289.539,290.9252,41500.0
2014-01-30 10:30:00,291.23,294.83,291.23,294.83,37000.0,290.4465,294.0368,290.4465,294.0368,37000.0
2014-01-30 10:40:00,294.72,294.99,293.12,294.57,28400.0,293.9271,294.1964,292.3314,293.7775,28400.0
2014-01-30 10:50:00,294.17,294.43,292.24,292.53,13300.0,293.3786,293.6379,291.4538,291.743,13300.0
2014-01-30 11:00:00,292.69,293.5,291.76,291.76,14300.0,291.9026,292.7104,290.9751,290.9751,14300.0
2014-01-30 11:10:00,291.77,293.0,291.01,292.73,12700.0,290.9851,292.2118,290.2271,291.9425,12700.0
2014-01-30 11:20:00,293.0,293.47,291.75,292.09,9000.0,292.2118,292.6805,290.9651,291.3042,9000.0
2014-01-30 11:30:00,292.32,293.05,290.77,290.77,10100.0,291.5336,292.2616,289.9878,289.9878,10100.0
2014-01-30 11:40:00,291.26,292.37,290.85,292.21,5400.0,290.4764,291.5834,290.0675,291.4239,5400.0
2014-01-30 11:50:00,292.19,293.21,291.51,293.15,9000.0,291.4039,292.4212,290.7258,292.3613,9000.0
2014-01-30 12:00:00,292.94,294.25,292.94,294.25,10200.0,292.1519,293.4584,292.1519,293.4584,10200.0
2014-01-30 12:10:00,294.25,294.73,292.22,293.26,10700.0,293.4584,293.9371,291.4339,292.4711,10700.0
2014-01-30 12:20:00,293.0,293.91,292.12,292.47,5700.0,292.2118,293.1193,291.3341,291.6832,5700.0
2014-01-30 12:30:00,292.62,293.27,292.22,292.44,14900.0,291.8328,292.481,291.4339,291.6533,14900.0
2014-01-30 12:40:00,292.44,292.81,291.51,291.84,7800.0,291.6533,292.0223,290.7258,291.0549,7800.0
2014-01-30 12:50:00,291.35,292.92,291.32,292.53,12000.0,290.5662,292.132,290.5363,291.743,12000.0
2014-01-30 13:00:00,292.51,292.8,292.26,292.3,20000.0,291.7231,292.0123,291.4737,291.5136,20000.0
2014-01-30 13:10:00,292.44,293.72,292.28,293.22,24600.0,291.6533,292.9298,291.4937,292.4312,24600.0
2014-01-30 13:20:00,293.0,293.25,292.52,292.53,7000.0,292.2118,292.4611,291.733,291.743,7000.0
2014-01-30 13:30:00,292.89,293.76,292.5,292.5,23400.0,292.102,292.9697,291.7131,291.7131,23400.0
2014-01-30 13:40:00,292.55,293.49,292.0,292.68,16200.0,291.763,292.7004,291.2144,291.8926,16200.0
2014-01-30 13:50:00,292.7,293.18,292.6,292.69,4400.0,291.9126,292.3913,291.8128,291.9026,4400.0
2014-01-30 14:00:00,292.68,292.93,292.34,292.72,7300.0,291.8926,292.1419,291.5535,291.9325,7300.0
2014-01-30 14:10:00,292.61,293.2,292.5,293.09,14000.0,291.8228,292.4112,291.7131,292.3015,14000.0
2014-01-30 14:20:00,293.05,293.5,292.81,293.46,9100.0,292.2616,292.7104,292.0223,292.6705,9100.0
2014-01-30 14:30:00,293.32,293.99,293.32,293.7,13700.0,292.5309,293.1991,292.5309,292.9099,13700.0
2014-01-30 14:40:00,293.71,293.82,292.7,292.7,14200.0,292.9198,293.0295,291.9126,291.9126,14200.0
2014-01-30 14:50:00,292.86,293.73,292.5,293.43,10900.0,292.0721,292.9398,291.7131,292.6406,10900.0
2014-01-30 15:00:00,293.55,294.25,293.42,293.42,15300.0,292.7603,293.4584,292.6306,292.6306,15300.0
2014-01-30 15:10:00,293.6,294.47,293.48,294.11,22000.0,292.8101,293.6778,292.6905,293.3188,22000.0
2014-01-30 15:20:00,293.98,294.12,293.3,293.3,10800.0,293.1891,293.3287,292.5109,292.5109,10800.0
2014-01-30 15:30:00,293.16,293.63,292.5,292.8,16800.0,292.3713,292.8401,291.7131,292.0123,16800.0
2014-01-30 15:40:00,292.82,293.16,292.37,292.78,29500.0,292.0322,292.3713,291.5834,291.9923,29500.0
2014-01-30 15:50:00,292.78,293.69,292.66,292.86,91500.0,291.9923,292.8999,291.8727,292.0721,91500.0
2014-01-31 09:30:00,286.8,291.71,286.11,290.52,41900.0,286.0284,290.9252,285.3403,289.7384,41900.0
2014-01-31 09:40:00,289.96,291.67,289.49,291.65,16500.0,289.1799,290.8853,288.7112,290.8654,16500.0
2014-01-31 09:50:00,291.0,292.55,290.25,292.33,33800.0,290.2171,291.763,289.4691,291.5436,33800.0
2014-01-31 10:00:00,292.0,293.76,291.12,291.99,23800.0,291.2144,292.9697,290.3368,291.2045,23800.0
2014-01-31 10:10:00,291.99,294.0,291.37,293.94,25400.0,291.2045,293.2091,290.5861,293.1492,25400.0
2014-01-31 10:20:00,293.23,293.73,291.73,292.16,17500.0,292.4411,292.9398,290.9452,291.374,17500.0
2014-01-31 10:30:00,291.87,293.38,291.71,292.1,16300.0,291.0848,292.5907,290.9252,291.3142,16300.0
2014-01-31 10:40:00,291.87,293.13,291.42,293.13,16800.0,291.0848,292.3414,290.636,292.3414,16800.0
2014-01-31 10:50:00,293.5,293.79,292.5,292.5,17700.0,292.7104,292.9996,291.7131,291.7131,17700.0
2014-01-31 11:00:00,292.52,292.93,292.25,292.79,14300.0,291.733,292.1419,291.4638,292.0023,14300.0
2014-01-31 11:10:00,292.52,292.68,290.93,290.93,10700.0,291.733,291.8926,290.1473,290.1473,10700.0
2014-01-31 11:20:00,291.18,291.79,290.96,291.6,17900.0,290.3966,291.005,290.1772,290.8155,17900.0
2014-01-31 11:30:00,291.6,292.71,291.41,292.71,14100.0,290.8155,291.9225,290.626,291.9225,14100.0
2014-01-31 11:40:00,293.17,293.3,292.17,292.17,9300.0,292.3813,292.5109,291.384,291.384,9300.0
2014-01-31 11:50:00,292.48,293.41,292.37,293.41,11600.0,291.6932,292.6206,291.5834,292.6206,11600.0
2014-01-31 12:00:00,293.06,293.5,292.71,292.84,13700.0,292.2716,292.7104,291.9225,292.0522,13700.0
2014-01-31 12:10:00,293.15,293.33,292.11,292.43,4500.0,292.3613,292.5409,291.3241,291.6433,4500.0
2014-01-31 12:20:00,292.44,292.44,291.33,291.97,9500.0,291.6533,291.6533,290.5462,291.1845,9500.0
2014-01-31 12:30:00,291.96,291.96,290.41,291.34,5100.0,291.1745,291.1745,289.6287,290.5562,5100.0
2014-01-31 12:40:00,291.31,292.0,290.77,292.0,7300.0,290.5263,291.2144,289.9878,291.2144,7300.0
2014-01-31 12:50:00,292.0,292.3,291.67,291.85,4000.0,291.2144,291.5136,290.8853,291.0648,4000.0
2014-01-31 13:00:00,292.41,292.41,290.2,291.25,3800.0,291.6233,291.6233,289.4193,290.4665,3800.0
2014-01-31 13:10:00,290.59,291.19,289.9,290.26,9000.0,289.8082,290.4066,289.1201,289.4791,9000.0
2014-01-31 13:20:00,289.97,291.69,289.87,290.92,6200.0,289.1899,290.9053,289.0902,290.1373,6200.0
2014-01-31 13:30:00,290.87,291.45,290.87,291.2,2800.0,290.0875,290.6659,290.0875,290.4166,2800.0
2014-01-31 13:40:00,291.51,292.21,291.25,292.21,3400.0,290.7258,291.4239,290.4665,291.4239,3400.0
2014-01-31 13:50:00,291.87,292.8,291.87,292.5,6200.0,291.0848,292.0123,291.0848,291.7131,6200.0
2014-01-31 14:00:00,292.59,292.85,292.2,292.5,8600.0,291.8029,292.0622,291.4139,291.7131,8600.0
2014-01-31 14:10:00,292.27,292.7,291.61,292.7,6500.0,291.4837,291.9126,290.8255,291.9126,6500.0
2014-01-31 14:20:00,292.67,293.15,292.29,292.91,20800.0,291.8826,292.3613,291.5037,292.122,20800.0
2014-01-31 14:30:00,292.97,293.09,292.58,292.68,4900.0,292.1818,292.3015,291.7929,291.8926,4900.0
2014-01-31 14:40:00,292.78,293.3,292.58,293.11,8600.0,291.9923,292.5109,291.7929,292.3215,8600.0
2014-01-31 14:50:00,292.89,292.9,292.08,292.26,3800.0,292.102,292.112,291.2942,291.4737,3800.0
2014-01-31 15:00:00,292.13,292.13,290.3,290.3,11500.0,291.3441,291.3441,289.519,289.519,11500.0
2014-01-31 15:10:00,290.57,291.66,289.99,290.01,15100.0,289.7883,290.8754,289.2098,289.2298,15100.0
2014-01-31 15:20:00,290.28,291.1,289.95,290.7,24100.0,289.4991,290.3169,289.17,289.9179,24100.0
2014-01-31 15:30:00,290.74,290.95,290.04,290.37,11700.0,289.9578,290.1673,289.2597,289.5888,11700.0
2014-01-31 15:40:00,290.56,290.79,289.47,289.85,16700.0,289.7783,290.0077,288.6912,289.0702,16700.0
2014-01-31 15:50:00,289.66,289.85,288.2,288.53,55300.0,288.8807,289.0702,287.4247,287.7538,55300.0
2014-02-03 09:30:00,288.91,292.94,288.91,291.15,31000.0,288.1328,292.1519,288.1328,290.3667,31000.0
2014-02-03 09:40:00,291.14,291.68,286.0,286.45,23000.0,290.3568,290.8953,285.2306,285.6794,23000.0
2014-02-03 09:50:00,286.47,288.3,286.47,288.28,13200.0,285.6993,287.5244,285.6993,287.5044,13200.0
2014-02-03 10:00:00,287.13,287.57,285.41,286.65,19700.0,286.3575,286.7964,284.6422,285.8788,19700.0
2014-02-03 10:10:00,286.07,286.42,283.02,283.02,32700.0,285.3004,285.6495,282.2586,282.2586,32700.0
2014-02-03 10:20:00,283.0,284.2,280.54,282.76,35300.0,282.2387,283.4354,279.7853,281.9993,35300.0
2014-02-03 10:30:00,282.68,285.76,282.05,285.76,12000.0,281.9195,284.9912,281.2912,284.9912,12000.0
2014-02-03 10:40:00,285.43,287.5,283.8,287.02,26000.0,284.6621,286.7265,283.0365,286.2478,26000.0
2014-02-03 10:50:00,286.76,286.76,284.32,285.73,29900.0,285.9885,285.9885,283.5551,284.9613,29900.0
2014-02-03 11:00:00,285.39,286.52,284.36,284.36,37100.0,284.6222,285.7492,283.595,283.595,37100.0
2014-02-03 11:10:00,284.36,284.57,282.07,283.52,16400.0,283.595,283.8044,281.3112,282.7573,16400.0
2014-02-03 11:20:00,283.19,283.88,282.6,283.09,16400.0,282.4281,283.1163,281.8397,282.3284,16400.0
2014-02-03 11:30:00,283.15,284.1,282.64,282.64,12100.0,282.3883,283.3357,281.8796,281.8796,12100.0
2014-02-03 11:40:00,282.74,284.4,282.73,282.94,9100.0,281.9794,283.6349,281.9694,282.1788,9100.0
2014-02-03 11:50:00,283.14,283.83,281.43,281.44,11400.0,282.3783,283.0664,280.6729,280.6829,11400.0
2014-02-03 12:00:00,281.69,282.19,281.02,281.81,15400.0,280.9322,281.4308,280.264,281.0519,15400.0
2014-02-03 12:10:00,281.8,282.01,280.6,281.26,14800.0,281.0419,281.2513,279.8451,280.5033,14800.0
2014-02-03 12:20:00,281.04,282.31,280.16,281.77,13000.0,280.2839,281.5505,279.4063,281.012,13000.0
2014-02-03 12:30:00,281.6,282.8,281.21,281.55,11400.0,280.8424,282.0392,280.4535,280.7926,11400.0
2014-02-03 12:40:00,281.25,282.55,281.25,282.22,6500.0,280.4934,281.7899,280.4934,281.4608,6500.0
2014-02-03 12:50:00,282.16,282.55,281.5,281.5,6300.0,281.4009,281.7899,280.7427,280.7427,6300.0
2014-02-03 13:00:00,281.42,281.89,279.59,280.3,14300.0,280.6629,281.1316,278.8378,279.5459,14300.0
2014-02-03 13:10:00,280.16,281.35,279.72,280.47,11600.0,279.4063,280.5931,278.9675,279.7155,11600.0
2014-02-03 13:20:00,280.46,281.28,279.63,279.67,18300.0,279.7055,280.5233,278.8777,278.9176,18300.0
2014-02-03 13:30:00,279.63,281.23,279.36,279.36,13200.0,278.8777,280.4734,278.6084,278.6084,13200.0
2014-02-03 13:40:00,279.27,279.85,278.58,279.02,12100.0,278.5187,279.0971,277.8305,278.2694,12100.0
2014-02-03 13:50:00,279.35,280.37,278.64,279.79,20700.0,278.5985,279.6157,277.8904,279.0373,20700.0
2014-02-03 14:00:00,279.8,281.93,279.74,281.21,19800.0,279.0473,281.1715,278.9874,280.4535,19800.0
2014-02-03 14:10:00,281.2,284.55,281.2,284.55,35300.0,280.4435,283.7845,280.4435,283.7845,35300.0
2014-02-03 14:20:00,284.54,286.34,284.39,286.28,34500.0,283.7745,285.5697,283.6249,285.5098,34500.0
2014-02-03 14:30:00,285.92,286.67,285.04,285.06,15700.0,285.1508,285.8988,284.2732,284.2931,15700.0
2014-02-03 14:40:00,285.4,286.06,284.66,284.99,13600.0,284.6322,285.2904,283.8942,284.2233,13600.0
2014-02-03 14:50:00,285.04,285.12,283.61,283.73,20700.0,284.2732,284.353,282.847,282.9667,20700.0
2014-02-03 15:00:00,283.6,285.44,283.55,285.22,20700.0,282.837,284.6721,282.7872,284.4527,20700.0
2014-02-03 15:10:00,285.22,286.0,284.34,285.42,13100.0,284.4527,285.2306,283.575,284.6521,13100.0
2014-02-03 15:20:00,285.62,286.21,284.93,286.14,11300.0,284.8516,285.44,284.1635,285.3702,11300.0
2014-02-03 15:30:00,285.88,286.05,284.36,284.36,13300.0,285.1109,285.2804,283.595,283.595,13300.0
2014-02-03 15:40:00,284.32,285.01,283.31,283.71,19000.0,283.5551,284.2432,282.5478,282.9467,19000.0
2014-02-03 15:50:00,283.43,284.26,282.95,283.8,42600.0,282.6675,283.4953,282.1888,283.0365,42600.0
2014-02-04 09:30:00,285.34,288.05,284.1,284.34,25700.0,284.5724,287.2751,283.3357,283.575,25700.0
2014-02-04 09:40:00,284.99,285.92,283.01,283.31,11000.0,284.2233,285.1508,282.2486,282.5478,11000.0
2014-02-04 09:50:00,283.76,285.92,282.57,284.75,20200.0,282.9966,285.1508,281.8098,283.9839,20200.0
2014-02-04 10:00:00,285.07,285.78,283.01,284.29,37200.0,284.3031,285.0112,282.2486,283.5252,37200.0
2014-02-04 10:10:00,284.23,284.39,282.73,283.04,15700.0,283.4653,283.6249,281.9694,282.2785,15700.0
2014-02-04 10:20:00,283.05,284.24,281.45,284.24,16900.0,282.2885,283.4753,280.6928,283.4753,16900.0
2014-02-04 10:30:00,283.3,285.74,283.3,285.15,12000.0,282.5378,284.9713,282.5378,284.3829,12000.0
2014-02-04 10:40:00,285.28,286.9,283.88,284.38,27500.0,284.5125,286.1282,283.1163,283.6149,27500.0
2014-02-04 10:50:00,284.18,285.2,283.41,284.4,12900.0,283.4155,284.4327,282.6476,283.6349,12900.0
2014-02-04 11:00:00,284.47,286.9,284.47,286.03,15000.0,283.7047,286.1282,283.7047,285.2605,15000.0
2014-02-04 11:10:00,286.04,286.85,285.0,285.53,14800.0,285.2705,286.0783,284.2333,284.7618,14800.0
2014-02-04 11:20:00,285.63,287.53,285.63,287.0,13200.0,284.8616,286.7565,284.8616,286.2279,13200.0
2014-02-04 11:30:00,286.82,287.25,286.07,286.62,12100.0,286.0484,286.4772,285.3004,285.8489,12100.0
2014-02-04 11:40:00,286.47,286.81,285.13,286.07,10000.0,285.6993,286.0384,284.3629,285.3004,10000.0
2014-02-04 11:50:00,286.48,287.1,285.58,287.05,6500.0,285.7093,286.3276,284.8117,286.2778,6500.0
2014-02-04 12:00:00,287.09,287.46,286.14,286.14,11500.0,286.3177,286.6867,285.3702,285.3702,11500.0
2014-02-04 12:10:00,286.4,286.5,285.04,285.07,4200.0,285.6295,285.7292,284.2732,284.3031,4200.0
2014-02-04 12:20:00,285.11,286.2,285.07,285.34,3800.0,284.343,285.43,284.3031,284.5724,3800.0
2014-02-04 12:30:00,285.79,286.3,285.37,285.89,3200.0,285.0211,285.5298,284.6023,285.1209,3200.0
2014-02-04 12:40:00,286.06,286.88,285.83,286.3,4300.0,285.2904,286.1082,285.061,285.5298,4300.0
2014-02-04 12:50:00,285.97,287.14,285.97,287.09,7900.0,285.2007,286.3675,285.2007,286.3177,7900.0
2014-02-04 13:00:00,286.87,287.41,286.64,286.87,14400.0,286.0982,286.6368,285.8689,286.0982,14400.0
2014-02-04 13:10:00,287.12,287.13,286.09,286.71,7700.0,286.3476,286.3575,285.3203,285.9387,7700.0
2014-02-04 13:20:00,286.8,287.39,286.57,287.31,10700.0,286.0284,286.6168,285.7991,286.5371,10700.0
2014-02-04 13:30:00,287.5,287.73,286.72,287.37,13300.0,286.7265,286.9559,285.9486,286.5969,13300.0
2014-02-04 13:40:00,287.41,287.75,286.85,286.87,4600.0,286.6368,286.9759,286.0783,286.0982,4600.0
2014-02-04 13:50:00,286.85,287.04,285.5,285.5,7100.0,286.0783,286.2678,284.7319,284.7319,7100.0
2014-02-04 14:00:00,285.61,286.45,285.11,286.45,5300.0,284.8416,285.6794,284.343,285.6794,5300.0
2014-02-04 14:10:00,286.25,286.5,285.69,285.69,6400.0,285.4799,285.7292,284.9214,284.9214,6400.0
2014-02-04 14:20:00,285.77,286.72,285.67,286.57,13700.0,285.0012,285.9486,284.9015,285.7991,13700.0
2014-02-04 14:30:00,286.42,287.05,286.25,286.67,10200.0,285.6495,286.2778,285.4799,285.8988,10200.0
2014-02-04 14:40:00,287.01,287.74,286.85,287.28,16900.0,286.2379,286.9659,286.0783,286.5071,16900.0
2014-02-04 14:50:00,287.42,287.81,286.84,287.51,15900.0,286.6468,287.0357,286.0683,286.7365,15900.0
2014-02-04 15:00:00,287.66,287.99,287.16,287.7,55800.0,286.8861,287.2152,286.3875,286.926,55800.0
2014-02-04 15:10:00,287.81,288.5,287.51,288.26,43000.0,287.0357,287.7239,286.7365,287.4845,43000.0
2014-02-04 15:20:00,288.19,288.19,286.48,287.08,21600.0,287.4147,287.4147,285.7093,286.3077,21600.0
2014-02-04 15:30:00,286.97,288.12,286.42,287.72,39500.0,286.198,287.3449,285.6495,286.946,39500.0
2014-02-04 15:40:00,287.87,288.0,287.47,287.47,42500.0,287.0956,287.2252,286.6966,286.6966,42500.0
2014-02-04 15:50:00,287.47,287.9,286.77,287.32,32400.0,286.6966,287.1255,285.9985,286.547,32400.0
2014-02-05 09:30:00,286.29,288.43,284.11,286.69,29900.0,285.5198,287.654,283.3457,285.9187,29900.0
2014-02-05 09:40:00,285.98,285.98,283.0,284.87,13500.0,285.2106,285.2106,282.2387,284.1036,13500.0
2014-02-05 09:50:00,284.08,284.08,279.55,279.56,13100.0,283.3157,283.3157,278.7979,278.8079,13100.0
2014-02-05 10:00:00,280.16,282.72,278.63,278.63,23200.0,279.4063,281.9594,277.8804,277.8804,23200.0
2014-02-05 10:10:00,279.17,279.19,275.8,275.84,47500.0,278.419,278.4389,275.058,275.0979,47500.0
2014-02-05 10:20:00,275.61,277.31,274.13,276.49,32500.0,274.8685,276.564,273.3925,275.7462,32500.0
2014-02-05 10:30:00,276.5,278.66,275.94,278.06,25500.0,275.7561,277.9103,275.1976,277.3119,25500.0
2014-02-05 10:40:00,278.17,279.01,276.18,276.81,22700.0,277.4216,278.2594,275.437,276.0653,22700.0
2014-02-05 10:50:00,277.28,277.42,276.17,276.5,10500.0,276.534,276.6737,275.427,275.7561,10500.0
2014-02-05 11:00:00,276.5,276.91,274.02,274.05,39600.0,275.7561,276.165,273.2828,273.3127,39600.0
2014-02-05 11:10:00,274.05,276.44,274.02,276.01,10600.0,273.3127,275.6963,273.2828,275.2675,10600.0
2014-02-05 11:20:00,276.31,278.85,276.31,278.85,26600.0,275.5667,278.0998,275.5667,278.0998,26600.0
2014-02-05 11:30:00,278.94,282.0,278.87,281.42,19900.0,278.1896,281.2413,278.1198,280.6629,19900.0
2014-02-05 11:40:00,281.41,284.25,281.01,284.25,25300.0,280.6529,283.4853,280.254,283.4853,25300.0
2014-02-05 11:50:00,283.87,284.41,283.46,283.87,17600.0,283.1063,283.6449,282.6974,283.1063,17600.0
2014-02-05 12:00:00,283.86,284.62,283.8,284.1,9500.0,283.0963,283.8543,283.0365,283.3357,9500.0
2014-02-05 12:10:00,284.09,284.48,283.35,283.85,19800.0,283.3257,283.7147,282.5877,283.0864,19800.0
2014-02-05 12:20:00,284.05,285.53,284.05,284.44,32300.0,283.2858,284.7618,283.2858,283.6748,32300.0
2014-02-05 12:30:00,284.03,285.24,284.02,285.03,10200.0,283.2659,284.4726,283.2559,284.2632,10200.0
2014-02-05 12:40:00,284.9,285.47,284.81,285.33,15900.0,284.1335,284.702,284.0438,284.5624,15900.0
2014-02-05 12:50:00,285.23,286.06,284.98,286.0,11700.0,284.4627,285.2904,284.2133,285.2306,11700.0
2014-02-05 13:00:00,285.72,286.53,284.98,286.24,14900.0,284.9513,285.7592,284.2133,285.4699,14900.0
2014-02-05 13:10:00,286.23,286.94,285.81,286.74,11700.0,285.46,286.1681,285.0411,285.9686,11700.0
2014-02-05 13:20:00,286.74,286.74,284.91,284.91,11300.0,285.9686,285.9686,284.1435,284.1435,11300.0
2014-02-05 13:30:00,284.9,285.68,283.92,284.02,11700.0,284.1335,284.9114,283.1562,283.2559,11700.0
2014-02-05 13:40:00,284.34,284.85,283.41,283.96,9800.0,283.575,284.0837,282.6476,283.1961,9800.0
2014-02-05 13:50:00,284.04,284.77,283.78,283.87,10300.0,283.2759,284.0039,283.0166,283.1063,10300.0
2014-02-05 14:00:00,283.73,284.18,282.9,283.1,8500.0,282.9667,283.4155,282.1389,282.3384,8500.0
2014-02-05 14:10:00,283.17,283.3,282.41,283.04,10300.0,282.4082,282.5378,281.6502,282.2785,10300.0
2014-02-05 14:20:00,283.24,285.06,283.24,285.05,10500.0,282.478,284.2931,282.478,284.2831,10500.0
2014-02-05 14:30:00,285.04,285.48,283.84,284.49,11100.0,284.2732,284.712,283.0764,283.7246,11100.0
2014-02-05 14:40:00,284.44,284.45,283.2,283.25,12900.0,283.6748,283.6848,282.4381,282.488,12900.0
2014-02-05 14:50:00,283.25,284.36,281.75,281.76,14600.0,282.488,283.595,280.992,281.002,14600.0
2014-02-05 15:00:00,281.76,282.48,281.24,281.92,21800.0,281.002,281.7201,280.4834,281.1616,21800.0
2014-02-05 15:10:00,282.31,283.38,282.24,282.8,17600.0,281.5505,282.6176,281.4807,282.0392,17600.0
2014-02-05 15:20:00,282.95,283.17,281.67,282.79,14500.0,282.1888,282.4082,280.9122,282.0292,14500.0
2014-02-05 15:30:00,282.89,283.25,282.33,283.25,18800.0,282.129,282.488,281.5705,282.488,18800.0
2014-02-05 15:40:00,283.57,284.46,283.09,283.95,19400.0,282.8071,283.6947,282.3284,283.1861,19400.0
2014-02-05 15:50:00,283.65,283.9,281.72,281.94,86100.0,282.8869,283.1362,280.9621,281.1815,86100.0
2014-02-06 09:30:00,281.89,286.89,281.89,284.7,27200.0,281.1316,286.1182,281.1316,283.9341,27200.0
2014-02-06 09:40:00,284.96,285.9,283.72,285.87,12500.0,284.1934,285.1309,282.9567,285.1009,12500.0
2014-02-06 09:50:00,285.86,287.21,285.85,287.0,13900.0,285.091,286.4373,285.081,286.2279,13900.0
2014-02-06 10:00:00,286.99,287.04,285.94,286.43,14200.0,286.2179,286.2678,285.1707,285.6594,14200.0
2014-02-06 10:10:00,286.03,286.98,285.71,286.98,14700.0,285.2605,286.2079,284.9414,286.2079,14700.0
2014-02-06 10:20:00,286.88,286.96,286.32,286.59,6000.0,286.1082,286.188,285.5497,285.819,6000.0
2014-02-06 10:30:00,286.89,287.3,286.05,286.09,12000.0,286.1182,286.5271,285.2804,285.3203,12000.0
2014-02-06 10:40:00,286.1,287.3,286.09,286.77,15800.0,285.3303,286.5271,285.3203,285.9985,15800.0
2014-02-06 10:50:00,286.73,287.55,286.5,287.55,22100.0,285.9586,286.7764,285.7292,286.7764,22100.0
2014-02-06 11:00:00,287.25,287.25,286.42,286.78,11600.0,286.4772,286.4772,285.6495,286.0085,11600.0
2014-02-06 11:10:00,286.24,286.86,286.24,286.5,17100.0,285.4699,286.0883,285.4699,285.7292,17100.0
2014-02-06 11:20:00,286.5,287.06,286.25,286.56,17000.0,285.7292,286.2877,285.4799,285.7891,17000.0
2014-02-06 11:30:00,286.59,287.3,286.37,286.76,18200.0,285.819,286.5271,285.5996,285.9885,18200.0
2014-02-06 11:40:00,287.07,287.44,286.32,286.34,12700.0,286.2977,286.6667,285.5497,285.5697,12700.0
2014-02-06 11:50:00,286.25,286.63,285.25,285.48,26200.0,285.4799,285.8589,284.4826,284.712,26200.0
2014-02-06 12:00:00,285.25,285.68,284.71,285.68,13000.0,284.4826,284.9114,283.9441,284.9114,13000.0
2014-02-06 12:10:00,285.58,286.41,285.44,286.24,2700.0,284.8117,285.6395,284.6721,285.4699,2700.0
2014-02-06 12:20:00,286.06,286.06,285.54,285.59,4000.0,285.2904,285.2904,284.7718,284.8217,4000.0
2014-02-06 12:30:00,285.62,287.09,285.62,287.09,28200.0,284.8516,286.3177,284.8516,286.3177,28200.0
2014-02-06 12:40:00,286.94,287.43,286.14,286.51,7500.0,286.1681,286.6567,285.3702,285.7392,7500.0
2014-02-06 12:50:00,286.3,286.43,286.08,286.26,5600.0,285.5298,285.6594,285.3104,285.4899,5600.0
2014-02-06 13:00:00,286.28,286.87,286.28,286.78,7700.0,285.5098,286.0982,285.5098,286.0085,7700.0
2014-02-06 13:10:00,286.87,286.93,286.13,286.13,4400.0,286.0982,286.1581,285.3602,285.3602,4400.0
2014-02-06 13:20:00,286.16,286.23,285.1,285.68,6900.0,285.3902,285.46,284.333,284.9114,6900.0
2014-02-06 13:30:00,285.95,287.16,285.92,286.43,8700.0,285.1807,286.3875,285.1508,285.6594,8700.0
2014-02-06 13:40:00,286.21,286.37,286.04,286.1,1400.0,285.44,285.5996,285.2705,285.3303,1400.0
2014-02-06 13:50:00,286.16,286.54,285.89,285.89,5300.0,285.3902,285.7691,285.1209,285.1209,5300.0
2014-02-06 14:00:00,286.07,286.95,286.05,286.78,7200.0,285.3004,286.178,285.2804,286.0085,7200.0
2014-02-06 14:10:00,286.91,287.94,286.75,287.56,15100.0,286.1381,287.1654,285.9786,286.7864,15100.0
2014-02-06 14:20:00,287.57,288.25,287.57,287.94,19100.0,286.7964,287.4745,286.7964,287.1654,19100.0
2014-02-06 14:30:00,288.15,288.27,287.43,288.0,11600.0,287.3748,287.4945,286.6567,287.2252,11600.0
2014-02-06 14:40:00,287.93,287.93,286.87,286.89,9400.0,287.1554,287.1554,286.0982,286.1182,9400.0
2014-02-06 14:50:00,286.94,287.49,286.83,287.22,12700.0,286.1681,286.7166,286.0584,286.4473,12700.0
2014-02-06 15:00:00,287.45,287.48,286.87,287.02,10800.0,286.6767,286.7066,286.0982,286.2478,10800.0
2014-02-06 15:10:00,286.94,287.37,286.77,287.15,11900.0,286.1681,286.5969,285.9985,286.3775,11900.0
2014-02-06 15:20:00,287.39,287.94,287.05,287.64,12900.0,286.6168,287.1654,286.2778,286.8662,12900.0
2014-02-06 15:30:00,287.46,288.0,287.46,287.8,12500.0,286.6867,287.2252,286.6867,287.0257,12500.0
2014-02-06 15:40:00,287.66,288.16,287.41,287.48,24900.0,286.8861,287.3848,286.6368,286.7066,24900.0
2014-02-06 15:50:00,287.38,287.96,286.9,287.01,24700.0,286.6069,287.1853,286.1282,286.2379,24700.0
2014-02-07 09:30:00,287.12,288.98,285.52,285.85,34400.0,286.3476,288.2026,284.7519,285.081,34400.0
2014-02-07 09:40:00,286.5,287.45,284.32,286.8,31000.0,285.7292,286.6767,283.5551,286.0284,31000.0
2014-02-07 09:50:00,287.11,287.37,286.0,286.0,19300.0,286.3376,286.5969,285.2306,285.2306,19300.0
2014-02-07 10:00:00,285.74,289.44,285.74,289.44,22000.0,284.9713,288.6613,284.9713,288.6613,22000.0
2014-02-07 10:10:00,289.81,289.81,287.83,288.85,36700.0,289.0303,289.0303,287.0557,288.0729,36700.0
2014-02-07 10:20:00,288.82,289.43,287.96,288.02,25600.0,288.043,288.6514,287.1853,287.2451,25600.0
2014-02-07 10:30:00,288.0,289.76,288.0,289.76,8200.0,287.2252,288.9805,287.2252,288.9805,8200.0
2014-02-07 10:40:00,289.8,291.75,289.63,291.0,19700.0,289.0204,290.9651,288.8508,290.2171,19700.0
2014-02-07 10:50:00,290.68,292.59,290.68,292.2,18900.0,289.898,291.8029,289.898,291.4139,18900.0
2014-02-07 11:00:00,292.34,293.25,291.54,292.2,25800.0,291.5535,292.4611,290.7557,291.4139,25800.0
2014-02-07 11:10:00,292.58,294.76,292.26,293.66,20200.0,291.7929,293.967,291.4737,292.87,20200.0
2014-02-07 11:20:00,293.65,296.84,293.65,296.84,22300.0,292.86,296.0414,292.86,296.0414,22300.0
2014-02-07 11:30:00,296.25,297.88,294.91,297.69,22400.0,295.453,297.0786,294.1166,296.8891,22400.0
2014-02-07 11:40:00,297.97,298.67,297.47,298.64,32200.0,297.1684,297.8665,296.6697,297.8366,32200.0
2014-02-07 11:50:00,298.45,298.99,297.81,297.85,23100.0,297.6471,298.1856,297.0088,297.0487,23100.0
2014-02-07 12:00:00,297.84,297.9,296.32,296.83,11700.0,297.0387,297.0986,295.5228,296.0314,11700.0
2014-02-07 12:10:00,296.79,298.11,296.79,297.99,8400.0,295.9916,297.308,295.9916,297.1883,8400.0
2014-02-07 12:20:00,297.65,298.08,297.46,297.55,18400.0,296.8492,297.2781,296.6598,296.7495,18400.0
2014-02-07 12:30:00,297.75,297.94,297.43,297.45,16600.0,296.949,297.1385,296.6298,296.6498,16600.0
2014-02-07 12:40:00,297.6,297.99,297.36,297.59,3300.0,296.7994,297.1883,296.56,296.7894,3300.0
2014-02-07 12:50:00,297.5,297.77,296.8,297.28,6000.0,296.6996,296.9689,296.0015,296.4802,6000.0
2014-02-07 13:00:00,297.0,297.51,296.63,296.99,12300.0,296.201,296.7096,295.832,296.191,12300.0
2014-02-07 13:10:00,297.07,297.66,296.87,296.89,12900.0,296.2708,296.8592,296.0713,296.0913,12900.0
2014-02-07 13:20:00,297.0,297.11,295.0,295.0,22200.0,296.201,296.3107,294.2064,294.2064,22200.0
2014-02-07 13:30:00,295.05,296.4,295.0,296.05,4900.0,294.2562,295.6026,294.2064,295.2535,4900.0
2014-02-07 13:40:00,296.7,297.11,296.68,296.91,9900.0,295.9018,296.3107,295.8819,296.1112,9900.0
2014-02-07 13:50:00,296.91,296.91,296.13,296.7,5100.0,296.1112,296.1112,295.3333,295.9018,5100.0
2014-02-07 14:00:00,296.7,297.82,296.7,297.28,7400.0,295.9018,297.0188,295.9018,296.4802,7400.0
2014-02-07 14:10:00,297.42,298.1,297.27,298.08,13900.0,296.6199,297.298,296.4703,297.2781,13900.0
2014-02-07 14:20:00,297.73,298.87,297.73,298.3,12100.0,296.929,298.066,296.929,297.4975,12100.0
2014-02-07 14:30:00,298.3,298.52,297.61,298.06,7300.0,297.4975,297.7169,296.8093,297.2581,7300.0
2014-02-07 14:40:00,298.19,299.5,298.0,298.13,22700.0,297.3878,298.6943,297.1983,297.328,22700.0
2014-02-07 14:50:00,298.16,298.29,296.6,297.19,9400.0,297.3579,297.4875,295.8021,296.3905,9400.0
2014-02-07 15:00:00,297.34,298.2,297.34,298.2,7000.0,296.5401,297.3978,296.5401,297.3978,7000.0
2014-02-07 15:10:00,297.99,298.48,297.7,297.99,14300.0,297.1883,297.677,296.8991,297.1883,14300.0
2014-02-07 15:20:00,297.99,299.55,297.99,299.4,28000.0,297.1883,298.7441,297.1883,298.5945,28000.0
2014-02-07 15:30:00,299.35,300.0,298.79,299.44,37500.0,298.5447,299.1929,297.9862,298.6344,37500.0
2014-02-07 15:40:00,299.38,300.0,299.17,299.28,35400.0,298.5746,299.1929,298.3652,298.4749,35400.0
2014-02-07 15:50:00,299.29,300.1,298.91,299.79,99100.0,298.4848,299.2927,298.1059,298.9835,99100.0
2014-02-10 09:30:00,304.0,307.0,301.0,305.76,131200.0,303.1822,306.1741,300.1902,304.9374,131200.0
2014-02-10 09:40:00,305.48,306.76,303.1,305.96,92300.0,304.6582,305.9347,302.2846,305.1369,92300.0
2014-02-10 09:50:00,305.5,305.95,300.51,301.05,123100.0,304.6781,305.1269,299.7015,300.2401,123100.0
2014-02-10 10:00:00,300.75,302.1,297.49,298.92,88400.0,299.9409,301.2873,296.6897,298.1158,88400.0
2014-02-10 10:10:00,299.38,302.0,298.35,302.0,71300.0,298.5746,301.1875,297.5474,301.1875,71300.0
2014-02-10 10:20:00,302.0,302.86,301.0,302.15,33800.0,301.1875,302.0452,300.1902,301.3371,33800.0
2014-02-10 10:30:00,301.17,302.16,300.32,301.17,32500.0,300.3598,301.3471,299.5121,300.3598,32500.0
2014-02-10 10:40:00,300.85,301.9,300.0,300.7,53000.0,300.0406,301.0878,299.1929,299.891,53000.0
2014-02-10 10:50:00,300.39,300.89,299.46,299.7,16900.0,299.5819,300.0805,298.6544,298.8937,16900.0
2014-02-10 11:00:00,299.75,300.18,298.52,300.18,15500.0,298.9436,299.3724,297.7169,299.3724,15500.0
2014-02-10 11:10:00,300.0,300.25,298.67,300.04,12100.0,299.1929,299.4422,297.8665,299.2328,12100.0
2014-02-10 11:20:00,300.25,300.6,299.04,299.76,9300.0,299.4422,299.7913,298.2355,298.9536,9300.0
2014-02-10 11:30:00,299.7,300.5,299.49,299.93,15200.0,298.8937,299.6916,298.6843,299.1231,15200.0
2014-02-10 11:40:00,299.84,301.89,299.82,301.46,11900.0,299.0334,301.0778,299.0134,300.649,11900.0
2014-02-10 11:50:00,301.81,302.73,301.28,302.45,17200.0,300.9981,301.9156,300.4695,301.6363,17200.0
2014-02-10 12:00:00,302.82,303.61,302.43,302.93,14500.0,302.0053,302.7932,301.6164,302.115,14500.0
2014-02-10 12:10:00,302.66,303.22,302.3,302.9,5100.0,301.8458,302.4043,301.4867,302.0851,5100.0
2014-02-10 12:20:00,303.07,303.61,301.02,301.54,11700.0,302.2547,302.7932,300.2102,300.7288,11700.0
2014-02-10 12:30:00,301.09,302.32,300.92,301.45,7100.0,300.28,301.5067,300.1104,300.639,7100.0
2014-02-10 12:40:00,301.19,302.03,301.19,301.5,5700.0,300.3797,301.2175,300.3797,300.6889,5700.0
2014-02-10 12:50:00,301.52,302.5,301.52,302.48,5700.0,300.7088,301.6862,300.7088,301.6662,5700.0
2014-02-10 13:00:00,302.49,302.99,301.28,302.72,9100.0,301.6762,302.1749,300.4695,301.9056,9100.0
2014-02-10 13:10:00,302.51,303.41,302.14,302.81,26600.0,301.6962,302.5937,301.3272,301.9954,26600.0
2014-02-10 13:20:00,302.8,304.0,302.14,303.46,12800.0,301.9854,303.1822,301.3272,302.6436,12800.0
2014-02-10 13:30:00,303.19,303.5,302.48,303.04,12000.0,302.3743,302.6835,301.6662,302.2247,12000.0
2014-02-10 13:40:00,303.04,303.17,302.36,302.62,20300.0,302.2247,302.3544,301.5466,301.8059,20300.0
2014-02-10 13:50:00,302.69,303.13,301.68,301.81,20900.0,301.8757,302.3145,300.8684,300.9981,20900.0
2014-02-10 14:00:00,302.16,303.05,302.02,302.46,6800.0,301.3471,302.2347,301.2075,301.6463,6800.0
2014-02-10 14:10:00,302.7,303.2,302.31,302.54,15900.0,301.8857,302.3843,301.4967,301.7261,15900.0
2014-02-10 14:20:00,302.97,303.96,302.76,303.82,13900.0,302.1549,303.1423,301.9455,303.0026,13900.0
2014-02-10 14:30:00,303.75,305.58,303.74,305.56,12000.0,302.9328,304.7579,302.9229,304.738,12000.0
2014-02-10 14:40:00,305.22,305.72,304.49,304.5,26400.0,304.3989,304.8975,303.6708,303.6808,26400.0
2014-02-10 14:50:00,304.55,305.0,304.29,304.79,8500.0,303.7307,304.1795,303.4714,303.97,8500.0
2014-02-10 15:00:00,304.99,305.0,303.67,303.83,22000.0,304.1695,304.1795,302.853,303.0126,22000.0
2014-02-10 15:10:00,304.0,304.98,303.43,304.37,19100.0,303.1822,304.1595,302.6137,303.5512,19100.0
2014-02-10 15:20:00,304.34,304.5,303.18,303.8,27800.0,303.5212,303.6808,302.3644,302.9827,27800.0
2014-02-10 15:30:00,303.78,304.2,303.5,304.0,30400.0,302.9628,303.3816,302.6835,303.1822,30400.0
2014-02-10 15:40:00,304.0,304.62,303.36,303.85,50300.0,303.1822,303.8005,302.5439,303.0326,50300.0
2014-02-10 15:50:00,303.81,304.46,303.49,304.0,66200.0,302.9927,303.6409,302.6735,303.1822,66200.0
2014-02-11 09:30:00,311.0,315.0,301.08,309.38,167400.0,310.1633,314.1526,300.27,308.5477,167400.0
2014-02-11 09:40:00,309.88,311.73,303.58,305.09,186600.0,309.0463,310.8914,302.7633,304.2692,186600.0
2014-02-11 09:50:00,305.95,310.0,305.95,308.47,136900.0,305.1269,309.166,305.1269,307.6401,136900.0
2014-02-11 10:00:00,308.3,308.87,306.78,307.86,57500.0,307.4706,308.0391,305.9547,307.0318,57500.0
2014-02-11 10:10:00,308.09,308.63,306.22,307.0,51500.0,307.2612,307.7997,305.3962,306.1741,51500.0
2014-02-11 10:20:00,307.1,311.85,307.1,311.54,80900.0,306.2738,311.011,306.2738,310.7019,80900.0
2014-02-11 10:30:00,311.5,312.81,310.73,311.5,164200.0,310.662,311.9685,309.8941,310.662,164200.0
2014-02-11 10:40:00,311.6,312.85,310.27,312.09,25300.0,310.7617,312.0083,309.4353,311.2504,25300.0
2014-02-11 10:50:00,312.02,313.37,311.01,313.18,75600.0,311.1806,312.527,310.1733,312.3375,75600.0
2014-02-11 11:00:00,313.25,316.79,313.25,316.06,79900.0,312.4073,315.9378,312.4073,315.2097,79900.0
2014-02-11 11:10:00,316.51,317.0,315.22,316.89,46800.0,315.6585,316.1472,314.372,316.0375,46800.0
2014-02-11 11:20:00,316.9,323.99,316.56,322.09,126400.0,316.0475,323.1184,315.7084,321.2235,126400.0
2014-02-11 11:30:00,322.8,323.75,319.05,319.55,87800.0,321.9316,322.879,318.1917,318.6903,87800.0
2014-02-11 11:40:00,319.57,320.66,318.4,319.81,38900.0,318.7103,319.7973,317.5434,318.9496,38900.0
2014-02-11 11:50:00,319.72,321.95,319.5,321.3,44700.0,318.8599,321.0839,318.6405,320.4356,44700.0
2014-02-11 12:00:00,321.68,321.68,318.91,319.28,33100.0,320.8146,320.8146,318.052,318.4211,33100.0
2014-02-11 12:10:00,319.33,320.5,318.03,319.4,22200.0,318.4709,319.6378,317.1744,318.5407,22200.0
2014-02-11 12:20:00,319.68,320.97,319.33,320.93,27000.0,318.82,320.1065,318.4709,320.0666,27000.0
2014-02-11 12:30:00,321.0,322.01,320.89,321.49,25200.0,320.1364,321.1437,320.0267,320.6251,25200.0
2014-02-11 12:40:00,321.4,322.01,321.04,321.21,16600.0,320.5353,321.1437,320.1763,320.3459,16600.0
2014-02-11 12:50:00,321.8,322.38,321.2,321.54,41900.0,320.9343,321.5127,320.3359,320.675,41900.0
2014-02-11 13:00:00,321.48,323.0,321.47,323.0,23600.0,320.6151,322.131,320.6052,322.131,23600.0
2014-02-11 13:10:00,323.07,323.25,321.22,321.92,24400.0,322.2009,322.3804,320.3558,321.0539,24400.0
2014-02-11 13:20:00,322.18,322.27,321.42,322.1,20300.0,321.3132,321.403,320.5553,321.2335,20300.0
2014-02-11 13:30:00,322.02,323.73,322.02,322.21,23700.0,321.1537,322.8591,321.1537,321.3432,23700.0
2014-02-11 13:40:00,322.5,323.49,321.62,322.67,30300.0,321.6324,322.6197,320.7548,321.8019,30300.0
2014-02-11 13:50:00,322.76,323.0,320.05,320.71,40900.0,321.8917,322.131,319.189,319.8472,40900.0
2014-02-11 14:00:00,320.58,322.0,319.37,320.0,34200.0,319.7176,321.1337,318.5108,319.1391,34200.0
2014-02-11 14:10:00,320.03,322.5,320.03,322.5,26600.0,319.169,321.6324,319.169,321.6324,26600.0
2014-02-11 14:20:00,322.49,324.9,322.47,323.99,53600.0,321.6224,324.0259,321.6025,323.1184,53600.0
2014-02-11 14:30:00,324.0,325.0,323.3,324.9,59300.0,323.1284,324.1257,322.4302,324.0259,59300.0
2014-02-11 14:40:00,324.96,325.39,323.25,324.35,82000.0,324.0858,324.5146,322.3804,323.4774,82000.0
2014-02-11 14:50:00,324.59,324.59,322.03,322.75,38400.0,323.7168,323.7168,321.1637,321.8817,38400.0
2014-02-11 15:00:00,322.61,324.0,322.06,322.99,34900.0,321.7421,323.1284,321.1936,322.1211,34900.0
2014-02-11 15:10:00,322.86,323.4,321.38,323.4,31300.0,321.9914,322.53,320.5154,322.53,31300.0
2014-02-11 15:20:00,323.44,323.57,321.97,322.92,47000.0,322.5699,322.6995,321.1038,322.0513,47000.0
2014-02-11 15:30:00,322.99,326.64,322.99,325.84,105300.0,322.1211,325.7613,322.1211,324.9634,105300.0
2014-02-11 15:40:00,325.68,326.7,325.2,326.15,77600.0,324.8038,325.8211,324.3251,325.2726,77600.0
2014-02-11 15:50:00,326.4,327.54,325.2,326.52,102900.0,325.5219,326.6588,324.3251,325.6416,102900.0
2014-02-12 09:30:00,326.0,331.64,325.55,326.94,131800.0,325.123,330.7478,324.6742,326.0604,131800.0
2014-02-12 09:40:00,326.35,329.99,323.14,329.66,49500.0,325.472,329.1022,322.2707,328.7731,49500.0
2014-02-12 09:50:00,329.3,329.74,323.0,326.61,108100.0,328.4141,328.8529,322.131,325.7313,108100.0
2014-02-12 10:00:00,326.63,326.63,321.72,322.57,55900.0,325.7513,325.7513,320.8545,321.7022,55900.0
2014-02-12 10:10:00,322.44,324.0,320.0,321.1,39800.0,321.5726,323.1284,319.1391,320.2362,39800.0
2014-02-12 10:20:00,321.71,322.0,319.4,321.53,73900.0,320.8445,321.1337,318.5407,320.665,73900.0
2014-02-12 10:30:00,321.0,323.72,320.74,322.92,29800.0,320.1364,322.8491,319.8771,322.0513,29800.0
2014-02-12 10:40:00,322.81,323.38,319.0,321.32,51400.0,321.9416,322.51,318.1418,320.4556,51400.0
2014-02-12 10:50:00,321.07,322.05,319.47,320.12,36100.0,320.2062,321.1836,318.6105,319.2588,36100.0
2014-02-12 11:00:00,320.69,320.69,319.01,320.65,23900.0,319.8273,319.8273,318.1518,319.7874,23900.0
2014-02-12 11:10:00,320.8,323.06,320.47,322.18,20900.0,319.937,322.1909,319.6079,321.3132,20900.0
2014-02-12 11:20:00,322.22,322.22,319.85,320.27,40600.0,321.3531,321.3531,318.9895,319.4084,40600.0
2014-02-12 11:30:00,319.8,321.09,318.12,318.77,111000.0,318.9397,320.2262,317.2642,317.9124,111000.0
2014-02-12 11:40:00,318.54,319.9,318.33,318.46,77900.0,317.683,319.0394,317.4736,317.6033,77900.0
2014-02-12 11:50:00,318.37,319.46,317.23,319.11,29900.0,317.5135,318.6006,316.3766,318.2515,29900.0
2014-02-12 12:00:00,318.81,319.78,318.35,319.7,36400.0,317.9523,318.9197,317.4936,318.8399,36400.0
2014-02-12 12:10:00,319.65,320.33,319.13,319.13,24400.0,318.7901,319.4682,318.2715,318.2715,24400.0
2014-02-12 12:20:00,319.44,320.0,319.0,319.04,14900.0,318.5806,319.1391,318.1418,318.1817,14900.0
2014-02-12 12:30:00,319.17,319.18,317.5,318.21,30700.0,318.3113,318.3213,316.6458,317.3539,30700.0
2014-02-12 12:40:00,318.49,318.63,317.49,318.63,39200.0,317.6332,317.7728,316.6359,317.7728,39200.0
2014-02-12 12:50:00,319.04,319.35,318.39,318.81,16200.0,318.1817,318.4909,317.5334,317.9523,16200.0
2014-02-12 13:00:00,318.86,319.65,318.62,319.65,8500.0,318.0022,318.7901,317.7628,318.7901,8500.0
2014-02-12 13:10:00,320.0,321.49,319.46,321.49,29800.0,319.1391,320.6251,318.6006,320.6251,29800.0
2014-02-12 13:20:00,321.49,321.49,320.06,320.71,16800.0,320.6251,320.6251,319.199,319.8472,16800.0
2014-02-12 13:30:00,320.78,321.15,320.0,320.0,14200.0,319.917,320.286,319.1391,319.1391,14200.0
2014-02-12 13:40:00,319.77,320.57,318.62,320.05,16300.0,318.9097,319.7076,317.7628,319.189,16300.0
2014-02-12 13:50:00,320.35,321.0,320.03,320.36,18400.0,319.4882,320.1364,319.169,319.4981,18400.0
2014-02-12 14:00:00,320.55,322.95,320.36,321.2,23500.0,319.6876,322.0812,319.4981,320.3359,23500.0
2014-02-12 14:10:00,321.0,322.08,319.46,319.48,22600.0,320.1364,321.2135,318.6006,318.6205,22600.0
2014-02-12 14:20:00,319.79,319.96,318.06,318.23,19900.0,318.9297,319.0992,317.2043,317.3739,19900.0
2014-02-12 14:30:00,318.37,319.69,317.94,318.98,27400.0,317.5135,318.8299,317.0847,318.1219,27400.0
2014-02-12 14:40:00,319.17,319.74,318.99,319.03,32400.0,318.3113,318.8798,318.1318,318.1717,32400.0
2014-02-12 14:50:00,319.11,319.82,319.1,319.29,17400.0,318.2515,318.9596,318.2415,318.431,17400.0
2014-02-12 15:00:00,319.37,319.75,319.1,319.34,30100.0,318.5108,318.8898,318.2415,318.4809,30100.0
2014-02-12 15:10:00,319.31,319.42,318.0,318.36,16700.0,318.451,318.5607,317.1445,317.5035,16700.0
2014-02-12 15:20:00,318.72,319.15,318.32,319.15,13800.0,317.8626,318.2914,317.4636,318.2914,13800.0
2014-02-12 15:30:00,319.11,319.52,318.32,319.2,25700.0,318.2515,318.6604,317.4636,318.3413,25700.0
2014-02-12 15:40:00,319.13,320.76,318.79,320.69,49500.0,318.2715,319.8971,317.9324,319.8273,49500.0
2014-02-12 15:50:00,320.77,321.3,320.02,320.19,101300.0,319.907,320.4356,319.1591,319.3286,101300.0
2014-02-13 09:30:00,314.16,318.99,314.11,318.0,51900.0,313.3148,318.1318,313.265,317.1445,51900.0
2014-02-13 09:40:00,318.08,321.38,317.29,318.57,34900.0,317.2243,320.5154,316.4364,317.713,34900.0
2014-02-13 09:50:00,319.91,320.96,316.07,316.07,34200.0,319.0494,320.0965,315.2197,315.2197,34200.0
2014-02-13 10:00:00,317.45,320.5,316.31,319.55,31200.0,316.596,319.6378,315.459,318.6903,31200.0
2014-02-13 10:10:00,320.56,323.0,319.37,321.7,30700.0,319.6976,322.131,318.5108,320.8345,30700.0
2014-02-13 10:20:00,321.15,321.94,320.89,321.65,20700.0,320.286,321.0739,320.0267,320.7847,20700.0
2014-02-13 10:30:00,321.73,322.28,320.53,322.23,29200.0,320.8645,321.413,319.6677,321.3631,29200.0
2014-02-13 10:40:00,322.4,322.5,321.09,321.71,64100.0,321.5327,321.6324,320.2262,320.8445,64100.0
2014-02-13 10:50:00,321.46,322.21,320.56,320.69,19300.0,320.5952,321.3432,319.6976,319.8273,19300.0
2014-02-13 11:00:00,320.7,320.98,319.43,320.0,13500.0,319.8372,320.1165,318.5706,319.1391,13500.0
2014-02-13 11:10:00,319.95,320.77,319.25,320.37,13900.0,319.0892,319.907,318.3911,319.5081,13900.0
2014-02-13 11:20:00,320.23,320.78,319.0,319.58,28800.0,319.3685,319.917,318.1418,318.7202,28800.0
2014-02-13 11:30:00,319.57,319.72,317.96,318.0,20400.0,318.7103,318.8599,317.1046,317.1445,20400.0
2014-02-13 11:40:00,318.69,320.28,318.25,319.88,40300.0,317.8326,319.4184,317.3938,319.0194,40300.0
2014-02-13 11:50:00,319.8,319.97,318.93,319.71,17700.0,318.9397,319.1092,318.072,318.8499,17700.0
2014-02-13 12:00:00,319.83,320.8,319.74,320.38,11000.0,318.9696,319.937,318.8798,319.5181,11000.0
2014-02-13 12:10:00,320.16,321.71,320.14,321.02,11400.0,319.2987,320.8445,319.2787,320.1564,11400.0
2014-02-13 12:20:00,321.57,323.5,321.18,323.5,9900.0,320.7049,322.6297,320.3159,322.6297,9900.0
2014-02-13 12:30:00,323.72,323.85,322.97,323.41,21900.0,322.8491,322.9788,322.1011,322.5399,21900.0
2014-02-13 12:40:00,323.43,323.69,322.56,322.87,12000.0,322.5599,322.8192,321.6922,322.0014,12000.0
2014-02-13 12:50:00,322.81,323.89,322.44,323.57,14400.0,321.9416,323.0186,321.5726,322.6995,14400.0
2014-02-13 13:00:00,323.4,324.58,323.18,324.14,7000.0,322.53,323.7068,322.3106,323.268,7000.0
2014-02-13 13:10:00,324.5,325.48,324.07,325.48,7100.0,323.627,324.6044,323.1982,324.6044,7100.0
2014-02-13 13:20:00,325.19,327.28,324.68,326.58,38200.0,324.3152,326.3995,323.8065,325.7014,38200.0
2014-02-13 13:30:00,326.54,326.54,325.12,326.36,9900.0,325.6615,325.6615,324.2453,325.482,9900.0
2014-02-13 13:40:00,326.1,327.91,326.01,327.28,13900.0,325.2227,327.0278,325.1329,326.3995,13900.0
2014-02-13 13:50:00,327.69,327.85,326.51,326.61,9100.0,326.8084,326.968,325.6316,325.7313,9100.0
2014-02-13 14:00:00,326.56,327.5,326.07,327.33,15100.0,325.6815,326.6189,325.1928,326.4494,15100.0
2014-02-13 14:10:00,327.34,327.84,322.59,322.59,39400.0,326.4594,326.958,321.7221,321.7221,39400.0
2014-02-13 14:20:00,323.42,324.65,322.55,323.07,14300.0,322.5499,323.7766,321.6823,322.2009,14300.0
2014-02-13 14:30:00,322.85,325.1,322.81,324.81,6700.0,321.9814,324.2254,321.9416,323.9362,6700.0
2014-02-13 14:40:00,324.75,325.56,324.15,325.56,11000.0,323.8763,324.6842,323.2779,324.6842,11000.0
2014-02-13 14:50:00,325.58,325.95,325.11,325.49,16800.0,324.7041,325.0731,324.2354,324.6143,16800.0
2014-02-13 15:00:00,325.62,325.72,323.75,324.44,21500.0,324.744,324.8437,322.879,323.5672,21500.0
2014-02-13 15:10:00,324.25,324.95,324.17,324.95,6700.0,323.3777,324.0758,323.2979,324.0758,6700.0
2014-02-13 15:20:00,324.95,325.6,324.7,325.48,6400.0,324.0758,324.724,323.8265,324.6044,6400.0
2014-02-13 15:30:00,325.5,326.27,325.33,325.97,8100.0,324.6243,325.3922,324.4548,325.0931,8100.0
2014-02-13 15:40:00,325.81,326.53,325.32,325.66,38600.0,324.9335,325.6515,324.4448,324.7839,38600.0
2014-02-13 15:50:00,325.7,327.23,325.64,326.97,63000.0,324.8238,326.3497,324.7639,326.0904,63000.0
2014-02-14 09:30:00,328.0,328.99,324.23,327.33,30200.0,327.1176,328.1049,323.3577,326.4494,30200.0
2014-02-14 09:40:00,326.21,328.01,322.65,327.46,26100.0,325.3324,327.1276,321.782,326.579,26100.0
2014-02-14 09:50:00,327.31,328.11,324.85,325.63,23300.0,326.4294,327.2273,323.9761,324.754,23300.0
2014-02-14 10:00:00,326.29,326.29,322.24,323.89,22300.0,325.4122,325.4122,321.3731,323.0186,22300.0
2014-02-14 10:10:00,324.12,324.81,322.85,323.62,11900.0,323.248,323.9362,321.9814,322.7494,11900.0
2014-02-14 10:20:00,324.06,324.36,322.72,322.85,12700.0,323.1882,323.4874,321.8518,321.9814,12700.0
2014-02-14 10:30:00,323.0,324.36,323.0,323.02,11500.0,322.131,323.4874,322.131,322.151,11500.0
2014-02-14 10:40:00,323.26,323.37,321.34,321.43,18800.0,322.3903,322.5,320.4755,320.5653,18800.0
2014-02-14 10:50:00,321.26,322.07,320.19,320.62,12200.0,320.3957,321.2035,319.3286,319.7574,12200.0
2014-02-14 11:00:00,320.62,321.09,317.64,318.96,61500.0,319.7574,320.2262,316.7855,318.1019,61500.0
2014-02-14 11:10:00,318.94,321.6,318.94,321.23,57600.0,318.082,320.7348,318.082,320.3658,57600.0
2014-02-14 11:20:00,321.68,322.16,321.48,321.76,8300.0,320.8146,321.2933,320.6151,320.8944,8300.0
2014-02-14 11:30:00,321.76,321.94,320.0,320.15,25500.0,320.8944,321.0739,319.1391,319.2887,25500.0
2014-02-14 11:40:00,320.0,320.01,317.81,318.2,39500.0,319.1391,319.1491,316.955,317.344,39500.0
2014-02-14 11:50:00,317.89,320.01,317.6,319.74,7100.0,317.0348,319.1491,316.7456,318.8798,7100.0
2014-02-14 12:00:00,320.0,320.73,319.28,319.56,9200.0,319.1391,319.8672,318.4211,318.7003,9200.0
2014-02-14 12:10:00,319.25,319.72,319.07,319.25,47900.0,318.3911,318.8599,318.2116,318.3911,47900.0
2014-02-14 12:20:00,319.25,319.5,318.36,318.52,40400.0,318.3911,318.6405,317.5035,317.6631,40400.0
2014-02-14 12:30:00,318.58,319.33,318.05,318.22,35800.0,317.7229,318.4709,317.1944,317.3639,35800.0
2014-02-14 12:40:00,318.45,319.0,318.09,318.59,26400.0,317.5933,318.1418,317.2343,317.7329,26400.0
2014-02-14 12:50:00,318.59,318.68,317.69,317.69,17600.0,317.7329,317.8227,316.8353,316.8353,17600.0
2014-02-14 13:00:00,317.72,318.89,317.66,318.89,10600.0,316.8652,318.0321,316.8054,318.0321,10600.0
2014-02-14 13:10:00,319.16,320.78,318.94,320.78,27500.0,318.3014,319.917,318.082,319.917,27500.0
2014-02-14 13:20:00,320.89,321.5,320.45,321.5,6100.0,320.0267,320.6351,319.5879,320.6351,6100.0
2014-02-14 13:30:00,321.5,324.0,321.5,323.73,30100.0,320.6351,323.1284,320.6351,322.8591,30100.0
2014-02-14 13:40:00,324.22,325.96,324.0,325.71,28700.0,323.3478,325.0831,323.1284,324.8338,28700.0
2014-02-14 13:50:00,325.8,326.22,323.53,324.0,27000.0,324.9235,325.3424,322.6596,323.1284,27000.0
2014-02-14 14:00:00,324.01,325.9,323.5,323.52,25300.0,323.1383,325.0232,322.6297,322.6496,25300.0
2014-02-14 14:10:00,323.61,324.18,323.5,323.99,7400.0,322.7394,323.3079,322.6297,323.1184,7400.0
2014-02-14 14:20:00,323.64,324.73,323.5,324.65,12400.0,322.7693,323.8564,322.6297,323.7766,12400.0
2014-02-14 14:30:00,324.65,325.43,324.5,325.32,15500.0,323.7766,324.5545,323.627,324.4448,15500.0
2014-02-14 14:40:00,325.06,325.6,324.93,325.12,12400.0,324.1855,324.724,324.0559,324.2453,12400.0
2014-02-14 14:50:00,324.94,325.33,324.43,325.1,10800.0,324.0658,324.4548,323.5572,324.2254,10800.0
2014-02-14 15:00:00,324.82,324.86,324.0,324.3,15900.0,323.9461,323.986,323.1284,323.4275,15900.0
2014-02-14 15:10:00,324.11,324.56,324.06,324.52,41500.0,323.2381,323.6868,323.1882,323.647,41500.0
2014-02-14 15:20:00,324.49,324.96,324.24,324.6,14300.0,323.617,324.0858,323.3677,323.7267,14300.0
2014-02-14 15:30:00,324.68,324.98,324.42,324.42,8300.0,323.8065,324.1057,323.5472,323.5472,8300.0
2014-02-14 15:40:00,324.58,324.58,323.36,323.71,19600.0,323.7068,323.7068,322.4901,322.8391,19600.0
2014-02-14 15:50:00,323.73,324.14,323.51,323.88,47100.0,322.8591,323.268,322.6397,323.0087,47100.0
2014-02-18 09:30:00,324.69,328.0,324.34,327.19,48300.0,323.8165,327.1176,323.4674,326.3098,48300.0
2014-02-18 09:40:00,327.03,327.41,324.9,327.0,22400.0,326.1502,326.5292,324.0259,326.1203,22400.0
2014-02-18 09:50:00,327.0,327.0,325.02,325.9,12100.0,326.1203,326.1203,324.1456,325.0232,12100.0
2014-02-18 10:00:00,326.99,327.0,324.44,326.12,11100.0,326.1103,326.1203,323.5672,325.2427,11100.0
2014-02-18 10:10:00,325.64,329.56,324.96,329.21,32800.0,324.7639,328.6734,324.0858,328.3243,32800.0
2014-02-18 10:20:00,328.86,329.7,328.19,329.59,71100.0,327.9753,328.813,327.3071,328.7033,71100.0
2014-02-18 10:30:00,329.57,330.0,327.97,328.56,44900.0,328.6834,329.1122,327.0877,327.6761,44900.0
2014-02-18 10:40:00,328.91,331.52,328.8,330.88,39800.0,328.0251,330.6281,327.9154,329.9898,39800.0
2014-02-18 10:50:00,330.89,333.58,330.44,333.0,64300.0,329.9998,332.6826,329.551,332.1041,64300.0
2014-02-18 11:00:00,332.88,333.36,332.13,332.98,42100.0,331.9845,332.4632,331.2365,332.0842,42100.0
2014-02-18 11:10:00,332.77,333.83,332.61,333.7,15100.0,331.8748,332.9319,331.7152,332.8023,15100.0
2014-02-18 11:20:00,333.55,333.73,331.85,332.21,19300.0,332.6527,332.8322,330.9572,331.3163,19300.0
2014-02-18 11:30:00,332.42,332.48,330.38,331.53,23700.0,331.5257,331.5855,329.4912,330.6381,23700.0
2014-02-18 11:40:00,331.75,332.45,330.53,330.7,10700.0,330.8575,331.5556,329.6408,329.8103,10700.0
2014-02-18 11:50:00,330.45,331.29,330.45,331.11,14300.0,329.561,330.3987,329.561,330.2192,14300.0
2014-02-18 12:00:00,331.31,332.31,331.15,331.83,8400.0,330.4187,331.416,330.2591,330.9373,8400.0
2014-02-18 12:10:00,331.98,332.67,331.42,331.65,11200.0,331.0869,331.775,330.5284,330.7578,11200.0
2014-02-18 12:20:00,331.71,332.81,331.71,332.1,7700.0,330.8176,331.9147,330.8176,331.2066,7700.0
2014-02-18 12:30:00,332.31,333.53,331.82,332.66,35200.0,331.416,332.6327,330.9273,331.7651,35200.0
2014-02-18 12:40:00,332.3,332.99,332.09,332.25,18800.0,331.406,332.0942,331.1966,331.3562,18800.0
2014-02-18 12:50:00,332.42,332.9,332.35,332.45,33500.0,331.5257,332.0044,331.4559,331.5556,33500.0
2014-02-18 13:00:00,332.47,333.27,332.45,332.45,13700.0,331.5756,332.3734,331.5556,331.5556,13700.0
2014-02-18 13:10:00,332.62,333.36,332.6,333.1,28000.0,331.7252,332.4632,331.7052,332.2039,28000.0
2014-02-18 13:20:00,333.04,333.81,333.03,333.54,41100.0,332.144,332.912,332.1341,332.6427,41100.0
2014-02-18 13:30:00,333.54,334.83,333.35,334.43,49900.0,332.6427,333.9292,332.4532,333.5303,49900.0
2014-02-18 13:40:00,334.43,334.68,333.14,333.4,28800.0,333.5303,333.7796,332.2438,332.5031,28800.0
2014-02-18 13:50:00,333.39,334.47,333.35,334.14,17100.0,332.4931,333.5702,332.4532,333.2411,17100.0
2014-02-18 14:00:00,334.35,334.57,333.98,334.13,12900.0,333.4505,333.6699,333.0815,333.2311,12900.0
2014-02-18 14:10:00,333.88,334.11,333.35,333.5,14200.0,332.9818,333.2112,332.4532,332.6028,14200.0
2014-02-18 14:20:00,333.85,334.26,333.31,333.38,11600.0,332.9519,333.3608,332.4133,332.4831,11600.0
2014-02-18 14:30:00,333.36,333.9,333.09,333.87,30400.0,332.4632,333.0017,332.1939,332.9718,30400.0
2014-02-18 14:40:00,333.65,334.32,333.5,334.3,18200.0,332.7524,333.4206,332.6028,333.4006,18200.0
2014-02-18 14:50:00,334.0,334.34,333.32,333.32,17200.0,333.1015,333.4405,332.4233,332.4233,17200.0
2014-02-18 15:00:00,333.15,333.58,332.57,332.82,14000.0,332.2537,332.6826,331.6753,331.9246,14000.0
2014-02-18 15:10:00,332.58,333.28,332.5,333.03,15200.0,331.6853,332.3834,331.6055,332.1341,15200.0
2014-02-18 15:20:00,332.9,333.09,332.25,332.41,13600.0,332.0044,332.1939,331.3562,331.5157,13600.0
2014-02-18 15:30:00,332.55,332.96,332.33,332.41,12600.0,331.6554,332.0642,331.4359,331.5157,12600.0
2014-02-18 15:40:00,332.43,332.6,331.13,332.43,30600.0,331.5357,331.7052,330.2392,331.5357,30600.0
2014-02-18 15:50:00,332.49,333.15,332.03,332.78,43500.0,331.5955,332.2537,331.1368,331.8847,43500.0
2014-02-19 09:30:00,328.86,331.74,328.24,331.0,26500.0,327.9753,330.8475,327.3569,330.1095,26500.0
2014-02-19 09:40:00,330.5,330.5,327.29,327.29,19800.0,329.6109,329.6109,326.4095,326.4095,19800.0
2014-02-19 09:50:00,327.5,331.6,327.08,331.6,33000.0,326.6189,330.7079,326.2001,330.7079,33000.0
2014-02-19 10:00:00,331.27,331.27,327.73,329.16,14200.0,330.3788,330.3788,326.8483,328.2745,14200.0
2014-02-19 10:10:00,329.73,329.94,328.97,329.59,20200.0,328.8429,329.0524,328.085,328.7033,20200.0
2014-02-19 10:20:00,329.38,329.77,328.38,329.09,25100.0,328.4939,328.8828,327.4966,328.2047,25100.0
2014-02-19 10:30:00,329.39,330.5,329.11,329.96,11300.0,328.5039,329.6109,328.2246,329.0723,11300.0
2014-02-19 10:40:00,330.5,330.74,329.02,329.42,10600.0,329.6109,329.8502,328.1348,328.5338,10600.0
2014-02-19 10:50:00,329.02,329.69,328.37,328.38,99500.0,328.1348,328.803,327.4866,327.4966,99500.0
2014-02-19 11:00:00,328.37,329.43,328.25,328.25,7700.0,327.4866,328.5437,327.3669,327.3669,7700.0
2014-02-19 11:10:00,328.06,329.1,328.06,328.89,21000.0,327.1774,328.2146,327.1774,328.0052,21000.0
2014-02-19 11:20:00,328.8,329.13,328.57,328.94,7600.0,327.9154,328.2446,327.6861,328.0551,7600.0
2014-02-19 11:30:00,329.55,330.1,329.27,329.97,5400.0,328.6634,329.2119,328.3842,329.0823,5400.0
2014-02-19 11:40:00,329.86,331.56,329.69,330.66,10800.0,328.9726,330.668,328.803,329.7704,10800.0
2014-02-19 11:50:00,330.84,331.1,329.5,329.5,14500.0,329.95,330.2093,328.6136,328.6136,14500.0
2014-02-19 12:00:00,329.49,329.94,328.93,329.69,7500.0,328.6036,329.0524,328.0451,328.803,7500.0
2014-02-19 12:10:00,329.42,329.42,328.51,329.04,20400.0,328.5338,328.5338,327.6262,328.1548,20400.0
2014-02-19 12:20:00,328.67,329.04,327.49,328.43,16100.0,327.7858,328.1548,326.609,327.5464,16100.0
2014-02-19 12:30:00,328.31,328.76,328.0,328.41,5400.0,327.4268,327.8755,327.1176,327.5265,5400.0
2014-02-19 12:40:00,328.34,328.72,327.79,328.14,6300.0,327.4567,327.8357,326.9082,327.2572,6300.0
2014-02-19 12:50:00,328.14,329.34,327.75,328.74,5300.0,327.2572,328.454,326.8683,327.8556,5300.0
2014-02-19 13:00:00,328.39,328.43,327.82,328.27,15800.0,327.5065,327.5464,326.9381,327.3869,15800.0
2014-02-19 13:10:00,328.36,329.06,328.21,328.44,18500.0,327.4766,328.1747,327.327,327.5564,18500.0
2014-02-19 13:20:00,328.44,328.82,328.05,328.49,7000.0,327.5564,327.9354,327.1675,327.6063,7000.0
2014-02-19 13:30:00,328.61,329.09,327.63,327.73,25200.0,327.726,328.2047,326.7486,326.8483,25200.0
2014-02-19 13:40:00,327.73,328.17,327.27,327.29,19500.0,326.8483,327.2871,326.3896,326.4095,19500.0
2014-02-19 13:50:00,327.29,328.15,326.82,326.83,26800.0,326.4095,327.2672,325.9408,325.9507,26800.0
2014-02-19 14:00:00,326.96,327.88,326.29,327.83,18600.0,326.0804,326.9979,325.4122,326.948,18600.0
2014-02-19 14:10:00,328.23,328.23,326.35,327.03,13700.0,327.347,327.347,325.472,326.1502,13700.0
2014-02-19 14:20:00,326.88,327.18,325.8,326.95,12100.0,326.0006,326.2998,324.9235,326.0704,12100.0
2014-02-19 14:30:00,327.0,327.28,326.33,326.69,6500.0,326.1203,326.3995,325.4521,325.8111,6500.0
2014-02-19 14:40:00,326.36,327.42,326.36,327.03,11800.0,325.482,326.5392,325.482,326.1502,11800.0
2014-02-19 14:50:00,327.36,327.5,325.88,326.57,6700.0,326.4793,326.6189,325.0033,325.6914,6700.0
2014-02-19 15:00:00,326.54,326.91,325.2,325.4,12200.0,325.6615,326.0305,324.3251,324.5246,12200.0
2014-02-19 15:10:00,325.35,325.35,324.02,324.02,17200.0,324.4747,324.4747,323.1483,323.1483,17200.0
2014-02-19 15:20:00,324.2,325.03,324.01,324.66,18300.0,323.3278,324.1556,323.1383,323.7866,18300.0
2014-02-19 15:30:00,324.7,325.13,324.3,324.63,19100.0,323.8265,324.2553,323.4275,323.7567,19100.0
2014-02-19 15:40:00,324.51,324.92,323.02,323.31,39600.0,323.637,324.0459,322.151,322.4402,39600.0
2014-02-19 15:50:00,323.5,324.54,323.3,324.29,52500.0,322.6297,323.6669,322.4302,323.4176,52500.0
2014-02-20 09:30:00,324.64,328.24,324.13,325.86,21000.0,323.7666,327.3569,323.258,324.9833,21000.0
2014-02-20 09:40:00,325.6,325.6,323.15,324.34,47000.0,324.724,324.724,322.2806,323.4674,47000.0
2014-02-20 09:50:00,324.3,326.49,323.48,326.12,66200.0,323.4275,325.6117,322.6098,325.2427,66200.0
2014-02-20 10:00:00,325.62,326.93,324.88,326.3,16400.0,324.744,326.0505,324.006,325.4222,16400.0
2014-02-20 10:10:00,326.33,326.54,325.44,325.95,37600.0,325.4521,325.6615,324.5645,325.0731,37600.0
2014-02-20 10:20:00,326.23,327.01,325.84,326.67,19600.0,325.3524,326.1303,324.9634,325.7912,19600.0
2014-02-20 10:30:00,326.71,327.44,326.25,327.0,22100.0,325.8311,326.5591,325.3723,326.1203,22100.0
2014-02-20 10:40:00,327.0,327.53,326.17,327.4,25400.0,326.1203,326.6489,325.2925,326.5192,25400.0
2014-02-20 10:50:00,327.4,327.89,326.68,327.32,49600.0,326.5192,327.0079,325.8011,326.4394,49600.0
2014-02-20 11:00:00,327.61,328.0,326.96,327.04,18800.0,326.7286,327.1176,326.0804,326.1602,18800.0
2014-02-20 11:10:00,327.35,327.6,325.49,327.08,12200.0,326.4693,326.7187,324.6143,326.2001,12200.0
2014-02-20 11:20:00,326.89,327.05,325.29,325.7,6900.0,326.0106,326.1701,324.4149,324.8238,6900.0
2014-02-20 11:30:00,326.19,326.48,325.33,325.75,10400.0,325.3125,325.6017,324.4548,324.8736,10400.0
2014-02-20 11:40:00,325.79,327.33,325.77,326.21,7300.0,324.9135,326.4494,324.8936,325.3324,7300.0
2014-02-20 11:50:00,326.61,326.72,325.67,326.62,12000.0,325.7313,325.841,324.7939,325.7413,12000.0
2014-02-20 12:00:00,326.67,327.18,326.36,327.18,9700.0,325.7912,326.2998,325.482,326.2998,9700.0
2014-02-20 12:10:00,326.99,328.01,326.52,327.66,19000.0,326.1103,327.1276,325.6416,326.7785,19000.0
2014-02-20 12:20:00,327.86,328.53,327.62,327.94,12800.0,326.978,327.6462,326.7386,327.0578,12800.0
2014-02-20 12:30:00,327.94,328.15,326.97,327.28,14000.0,327.0578,327.2672,326.0904,326.3995,14000.0
2014-02-20 12:40:00,327.71,327.87,326.74,326.75,8300.0,326.8284,326.9879,325.861,325.871,8300.0
2014-02-20 12:50:00,327.03,327.34,326.47,326.74,14900.0,326.1502,326.4594,325.5917,325.861,14900.0
2014-02-20 13:00:00,326.88,327.98,326.85,327.62,23400.0,326.0006,327.0976,325.9707,326.7386,23400.0
2014-02-20 13:10:00,327.82,327.86,327.29,327.51,10100.0,326.9381,326.978,326.4095,326.6289,10100.0
2014-02-20 13:20:00,327.5,328.48,327.49,328.3,8900.0,326.6189,327.5963,326.609,327.4168,8900.0
2014-02-20 13:30:00,328.3,328.94,328.0,328.23,45100.0,327.4168,328.0551,327.1176,327.347,45100.0
2014-02-20 13:40:00,328.1,328.31,327.75,328.01,10600.0,327.2173,327.4268,326.8683,327.1276,10600.0
2014-02-20 13:50:00,327.99,328.56,327.94,328.49,13100.0,327.1076,327.6761,327.0578,327.6063,13100.0
2014-02-20 14:00:00,328.36,328.47,327.96,328.38,9100.0,327.4766,327.5863,327.0777,327.4966,9100.0
2014-02-20 14:10:00,328.48,328.85,328.42,328.43,16800.0,327.5963,327.9653,327.5365,327.5464,16800.0
2014-02-20 14:20:00,328.42,328.56,327.34,327.51,8900.0,327.5365,327.6761,326.4594,326.6289,8900.0
2014-02-20 14:30:00,327.73,328.25,327.31,327.36,10000.0,326.8483,327.3669,326.4294,326.4793,10000.0
2014-02-20 14:40:00,327.49,327.55,326.87,327.55,9300.0,326.609,326.6688,325.9906,326.6688,9300.0
2014-02-20 14:50:00,327.55,327.99,327.06,327.99,18000.0,326.6688,327.1076,326.1801,327.1076,18000.0
2014-02-20 15:00:00,328.04,328.37,327.83,328.2,9700.0,327.1575,327.4866,326.948,327.3171,9700.0
2014-02-20 15:10:00,328.0,328.41,327.91,328.32,11100.0,327.1176,327.5265,327.0278,327.4367,11100.0
2014-02-20 15:20:00,328.28,328.6,328.01,328.42,7500.0,327.3968,327.716,327.1276,327.5365,7500.0
2014-02-20 15:30:00,328.43,328.48,327.59,327.6,12200.0,327.5464,327.5963,326.7087,326.7187,12200.0
2014-02-20 15:40:00,327.5,327.92,327.33,327.84,24800.0,326.6189,327.0378,326.4494,326.958,24800.0
2014-02-20 15:50:00,327.86,328.04,327.43,327.64,45600.0,326.978,327.1575,326.5491,326.7586,45600.0
2014-02-21 09:30:00,328.75,328.75,326.7,328.32,149400.0,327.8656,327.8656,325.8211,327.4367,149400.0
2014-02-21 09:40:00,328.01,334.87,328.01,334.07,61800.0,327.1276,333.9691,327.1276,333.1713,61800.0
2014-02-21 09:50:00,334.04,338.73,333.12,338.73,154200.0,333.1413,337.8187,332.2238,337.8187,154200.0
2014-02-21 10:00:00,338.74,338.84,335.36,336.97,80900.0,337.8287,337.9284,334.4578,336.0635,80900.0
2014-02-21 10:10:00,336.97,337.55,336.04,337.18,23100.0,336.0635,336.6419,335.136,336.2729,23100.0
2014-02-21 10:20:00,337.18,337.18,334.87,335.34,11900.0,336.2729,336.2729,333.9691,334.4378,11900.0
2014-02-21 10:30:00,335.32,337.83,335.32,337.65,94300.0,334.4179,336.9211,334.4179,336.7416,94300.0
2014-02-21 10:40:00,337.44,339.79,337.25,339.29,68200.0,336.5322,338.8759,336.3427,338.3772,68200.0
2014-02-21 10:50:00,339.28,340.24,338.71,339.0,66200.0,338.3672,339.3247,337.7988,338.088,66200.0
2014-02-21 11:00:00,339.14,339.59,338.42,338.7,17900.0,338.2276,338.6764,337.5096,337.7888,17900.0
2014-02-21 11:10:00,338.74,339.0,337.81,337.98,10200.0,337.8287,338.088,336.9012,337.0707,10200.0
2014-02-21 11:20:00,338.16,339.0,337.88,338.2,22600.0,337.2503,338.088,336.971,337.2902,22600.0
2014-02-21 11:30:00,338.04,338.56,337.76,337.93,17700.0,337.1306,337.6492,336.8513,337.0209,17700.0
2014-02-21 11:40:00,337.78,338.91,337.78,338.51,8200.0,336.8713,337.9982,336.8713,337.5993,8200.0
2014-02-21 11:50:00,338.38,338.88,337.95,338.28,7800.0,337.4697,337.9683,337.0408,337.3699,7800.0
2014-02-21 12:00:00,338.62,339.32,338.38,339.13,12100.0,337.709,338.4071,337.4697,338.2176,12100.0
2014-02-21 12:10:00,339.31,339.56,338.61,339.56,16800.0,338.3972,338.6465,337.699,338.6465,16800.0
2014-02-21 12:20:00,339.56,339.56,338.24,338.53,9000.0,338.6465,338.6465,337.33,337.6193,9000.0
2014-02-21 12:30:00,338.44,338.9,337.85,338.32,5000.0,337.5295,337.9883,336.9411,337.4098,5000.0
2014-02-21 12:40:00,338.11,338.12,335.81,336.61,22300.0,337.2004,337.2104,334.9066,335.7044,22300.0
2014-02-21 12:50:00,336.52,336.94,336.45,336.55,20200.0,335.6147,336.0335,335.5449,335.6446,20200.0
2014-02-21 13:00:00,336.73,336.73,335.59,336.16,16500.0,335.8241,335.8241,334.6872,335.2556,16500.0
2014-02-21 13:10:00,336.2,337.07,335.96,336.35,7900.0,335.2955,336.1632,335.0562,335.4451,7900.0
2014-02-21 13:20:00,336.43,336.7,336.25,336.4,14900.0,335.5249,335.7942,335.3454,335.495,14900.0
2014-02-21 13:30:00,336.39,336.71,335.54,335.58,10100.0,335.485,335.8042,334.6373,334.6772,10100.0
2014-02-21 13:40:00,335.64,336.07,335.46,335.53,21500.0,334.737,335.1659,334.5575,334.6273,21500.0
2014-02-21 13:50:00,335.52,335.87,333.82,334.12,31900.0,334.6174,334.9664,332.9219,333.2211,31900.0
2014-02-21 14:00:00,334.01,334.81,334.01,334.76,16200.0,333.1114,333.9093,333.1114,333.8594,16200.0
2014-02-21 14:10:00,334.76,335.12,333.94,334.0,24000.0,333.8594,334.2184,333.0416,333.1015,24000.0
2014-02-21 14:20:00,334.11,334.76,333.81,334.45,12400.0,333.2112,333.8594,332.912,333.5502,12400.0
2014-02-21 14:30:00,334.43,334.97,334.0,334.75,13200.0,333.5303,334.0688,333.1015,333.8494,13200.0
2014-02-21 14:40:00,334.73,335.96,334.73,335.74,25400.0,333.8295,335.0562,333.8295,334.8368,25400.0
2014-02-21 14:50:00,335.64,336.41,335.36,336.13,25800.0,334.737,335.505,334.4578,335.2257,25800.0
2014-02-21 15:00:00,336.08,336.19,333.84,334.96,21600.0,335.1759,335.2856,332.9419,334.0589,21600.0
2014-02-21 15:10:00,334.96,335.21,334.7,335.05,8000.0,334.0589,334.3082,333.7996,334.1486,8000.0
2014-02-21 15:20:00,335.08,335.4,334.67,335.33,9400.0,334.1785,334.4977,333.7696,334.4279,9400.0
2014-02-21 15:30:00,335.41,335.76,334.86,334.86,11900.0,334.5077,334.8567,333.9591,333.9591,11900.0
2014-02-21 15:40:00,334.92,335.52,334.44,334.88,25600.0,334.019,334.6174,333.5403,333.9791,25600.0
2014-02-21 15:50:00,334.75,335.07,334.22,335.0,42700.0,333.8494,334.1686,333.3209,334.0988,42700.0
2014-02-24 09:30:00,340.01,343.62,337.0,341.82,57800.0,339.0953,342.6956,336.0934,340.9004,57800.0
2014-02-24 09:40:00,341.12,342.94,339.02,342.0,100800.0,340.2023,342.0174,338.1079,341.0799,100800.0
2014-02-24 09:50:00,342.85,343.88,342.01,343.14,57800.0,341.9276,342.9549,341.0899,342.2169,57800.0
2014-02-24 10:00:00,342.92,343.79,342.59,343.79,51100.0,341.9975,342.8651,341.6683,342.8651,51100.0
2014-02-24 10:10:00,343.31,343.87,342.74,343.2,32500.0,342.3864,342.9449,341.8179,342.2767,32500.0
2014-02-24 10:20:00,343.4,343.82,342.58,343.25,50000.0,342.4762,342.895,341.6584,342.3266,50000.0
2014-02-24 10:30:00,343.47,344.5,342.71,343.4,23800.0,342.546,343.5732,341.788,342.4762,23800.0
2014-02-24 10:40:00,343.58,345.64,343.41,345.18,28200.0,342.6557,344.7101,342.4861,344.2514,28200.0
2014-02-24 10:50:00,345.65,345.88,344.67,345.43,12300.0,344.7201,344.9495,343.7427,344.5007,12300.0
2014-02-24 11:00:00,345.1,345.73,344.9,345.09,24200.0,344.1716,344.7999,343.9721,344.1616,24200.0
2014-02-24 11:10:00,345.29,346.12,345.09,345.79,26700.0,344.3611,345.1888,344.1616,344.8597,26700.0
2014-02-24 11:20:00,345.6,345.87,343.93,344.7,19600.0,344.6702,344.9395,343.0047,343.7727,19600.0
2014-02-24 11:30:00,344.84,345.44,344.4,344.93,9800.0,343.9123,344.5107,343.4735,344.002,9800.0
2014-02-24 11:40:00,344.93,345.28,344.81,345.28,8300.0,344.002,344.3511,343.8824,344.3511,8300.0
2014-02-24 11:50:00,345.13,345.55,344.83,345.19,11700.0,344.2015,344.6204,343.9023,344.2613,11700.0
2014-02-24 12:00:00,345.25,345.88,344.87,345.88,11300.0,344.3212,344.9495,343.9422,344.9495,11300.0
2014-02-24 12:10:00,345.4,346.1,345.4,345.77,10900.0,344.4708,345.1689,344.4708,344.8398,10900.0
2014-02-24 12:20:00,345.9,346.79,345.7,345.95,16700.0,344.9694,345.857,344.77,345.0193,16700.0
2014-02-24 12:30:00,345.91,346.8,345.91,346.46,14600.0,344.9794,345.867,344.9794,345.5279,14600.0
2014-02-24 12:40:00,346.39,346.43,345.56,346.3,15200.0,345.4581,345.498,344.6304,345.3684,15200.0
2014-02-24 12:50:00,346.22,346.71,345.6,345.6,11600.0,345.2886,345.7773,344.6702,344.6702,11600.0
2014-02-24 13:00:00,345.43,346.61,345.43,346.09,5700.0,344.5007,345.6775,344.5007,345.1589,5700.0
2014-02-24 13:10:00,346.08,346.9,346.08,346.75,5300.0,345.149,345.9667,345.149,345.8171,5300.0
2014-02-24 13:20:00,346.86,348.25,346.68,348.0,18600.0,345.9269,347.3131,345.7473,347.0638,18600.0
2014-02-24 13:30:00,347.8,348.1,346.87,346.87,7600.0,346.8643,347.1635,345.9368,345.9368,7600.0
2014-02-24 13:40:00,346.85,347.05,345.12,345.53,18300.0,345.9169,346.1163,344.1915,344.6004,18300.0
2014-02-24 13:50:00,345.51,345.87,345.07,345.85,8500.0,344.5805,344.9395,344.1417,344.9196,8500.0
2014-02-24 14:00:00,345.82,346.71,345.66,346.58,10100.0,344.8897,345.7773,344.7301,345.6476,10100.0
2014-02-24 14:10:00,346.42,346.82,345.9,345.92,7200.0,345.488,345.887,344.9694,344.9894,7200.0
2014-02-24 14:20:00,345.74,346.34,345.72,345.98,5400.0,344.8099,345.4083,344.7899,345.0492,5400.0
2014-02-24 14:30:00,346.31,346.35,345.77,346.03,10100.0,345.3783,345.4182,344.8398,345.0991,10100.0
2014-02-24 14:40:00,346.18,346.64,346.13,346.5,6000.0,345.2487,345.7074,345.1988,345.5678,6000.0
2014-02-24 14:50:00,346.42,347.35,346.32,346.38,28600.0,345.488,346.4155,345.3883,345.4481,28600.0
2014-02-24 15:00:00,346.38,346.53,345.55,346.53,21300.0,345.4481,345.5977,344.6204,345.5977,21300.0
2014-02-24 15:10:00,346.46,346.9,346.35,346.72,26600.0,345.5279,345.9667,345.4182,345.7872,26600.0
2014-02-24 15:20:00,346.5,346.83,346.29,346.53,28500.0,345.5678,345.8969,345.3584,345.5977,28500.0
2014-02-24 15:30:00,346.43,347.23,346.31,346.84,20400.0,345.498,346.2959,345.3783,345.9069,20400.0
2014-02-24 15:40:00,346.74,347.33,346.47,347.2,44300.0,345.8072,346.3956,345.5379,346.2659,44300.0
2014-02-24 15:50:00,347.19,347.71,346.9,347.6,109300.0,346.256,346.7746,345.9667,346.6649,109300.0
2014-02-25 09:30:00,346.44,347.78,346.03,347.14,73200.0,345.508,346.8444,345.0991,346.2061,73200.0
2014-02-25 09:40:00,346.51,346.52,341.36,344.09,41800.0,345.5778,345.5878,340.4417,343.1643,41800.0
2014-02-25 09:50:00,344.02,344.02,337.27,339.77,86800.0,343.0945,343.0945,336.3627,338.8559,86800.0
2014-02-25 10:00:00,339.8,339.8,337.95,339.02,27900.0,338.8858,338.8858,337.0408,338.1079,27900.0
2014-02-25 10:10:00,339.01,341.97,338.52,341.97,25300.0,338.098,341.05,337.6093,341.05,25300.0
2014-02-25 10:20:00,341.98,343.57,341.0,341.0,41000.0,341.06,342.6457,340.0826,340.0826,41000.0
2014-02-25 10:30:00,341.0,341.76,340.59,341.35,20300.0,340.0826,340.8406,339.6737,340.4317,20300.0
2014-02-25 10:40:00,341.3,342.3,340.76,341.31,20400.0,340.3818,341.3791,339.8433,340.3918,20400.0
2014-02-25 10:50:00,341.26,342.6,341.15,341.35,39000.0,340.3419,341.6783,340.2322,340.4317,39000.0
2014-02-25 11:00:00,341.25,341.69,340.55,340.81,41600.0,340.3319,340.7708,339.6338,339.8931,41600.0
2014-02-25 11:10:00,340.57,341.45,340.11,341.45,17400.0,339.6538,340.5314,339.195,340.5314,17400.0
2014-02-25 11:20:00,341.58,341.99,341.0,341.66,8500.0,340.6611,341.07,340.0826,340.7408,8500.0
2014-02-25 11:30:00,341.77,341.77,339.77,340.16,8800.0,340.8505,340.8505,338.8559,339.2449,8800.0
2014-02-25 11:40:00,339.98,340.76,339.98,340.5,7500.0,339.0654,339.8433,339.0654,339.584,7500.0
2014-02-25 11:50:00,340.51,340.66,338.57,338.81,23400.0,339.5939,339.7435,337.6592,337.8985,23400.0
2014-02-25 12:00:00,338.81,339.4,338.19,338.86,19300.0,337.8985,338.4869,337.2802,337.9484,19300.0
2014-02-25 12:10:00,338.79,338.89,337.75,337.9,32800.0,337.8786,337.9783,336.8414,336.991,32800.0
2014-02-25 12:20:00,338.1,338.31,337.43,337.98,13200.0,337.1904,337.3999,336.5222,337.0707,13200.0
2014-02-25 12:30:00,338.0,338.68,337.56,338.5,13600.0,337.0907,337.7689,336.6519,337.5893,13600.0
2014-02-25 12:40:00,338.57,338.59,337.53,338.0,7400.0,337.6592,337.6791,336.622,337.0907,7400.0
2014-02-25 12:50:00,338.21,338.38,337.73,338.1,10400.0,337.3001,337.4697,336.8214,337.1904,10400.0
2014-02-25 13:00:00,338.13,338.7,338.05,338.61,13400.0,337.2203,337.7888,337.1406,337.699,13400.0
2014-02-25 13:10:00,338.64,339.5,338.34,338.87,15200.0,337.729,338.5867,337.4298,337.9583,15200.0
2014-02-25 13:20:00,338.88,339.55,338.77,339.55,19500.0,337.9683,338.6365,337.8586,338.6365,19500.0
2014-02-25 13:30:00,339.55,339.55,338.33,338.33,18200.0,338.6365,338.6365,337.4198,337.4198,18200.0
2014-02-25 13:40:00,338.48,338.84,337.72,338.35,15200.0,337.5694,337.9284,336.8114,337.4397,15200.0
2014-02-25 13:50:00,338.15,338.3,337.82,337.82,9300.0,337.2403,337.3899,336.9112,336.9112,9300.0
2014-02-25 14:00:00,337.98,338.56,337.71,338.56,27400.0,337.0707,337.6492,336.8015,337.6492,27400.0
2014-02-25 14:10:00,338.07,338.19,337.44,337.47,12700.0,337.1605,337.2802,336.5322,336.5621,12700.0
2014-02-25 14:20:00,337.47,337.78,337.01,337.72,12800.0,336.5621,336.8713,336.1034,336.8114,12800.0
2014-02-25 14:30:00,337.73,337.73,336.75,336.94,12500.0,336.8214,336.8214,335.8441,336.0335,12500.0
2014-02-25 14:40:00,337.05,337.46,337.0,337.17,14700.0,336.1432,336.5521,336.0934,336.2629,14700.0
2014-02-25 14:50:00,337.15,337.37,336.79,337.13,15500.0,336.243,336.4624,335.8839,336.223,15500.0
2014-02-25 15:00:00,337.12,339.13,337.08,339.13,15800.0,336.2131,338.2176,336.1732,338.2176,15800.0
2014-02-25 15:10:00,339.07,339.07,338.31,338.69,28100.0,338.1578,338.1578,337.3999,337.7788,28100.0
2014-02-25 15:20:00,338.81,338.81,337.9,337.91,17300.0,337.8985,337.8985,336.991,337.0009,17300.0
2014-02-25 15:30:00,337.98,339.3,337.71,339.06,23700.0,337.0707,338.3872,336.8015,338.1478,23700.0
2014-02-25 15:40:00,339.01,339.19,338.15,338.62,27400.0,338.098,338.2775,337.2403,337.709,27400.0
2014-02-25 15:50:00,338.62,340.08,338.42,339.99,67500.0,337.709,339.1651,337.5096,339.0753,67500.0
2014-02-26 09:30:00,343.33,343.48,340.13,340.82,60800.0,342.4064,342.5559,339.215,339.9031,60800.0
2014-02-26 09:40:00,340.42,341.96,339.93,340.72,33900.0,339.5042,341.04,339.0155,339.8034,33900.0
2014-02-26 09:50:00,340.52,340.52,336.0,337.47,34800.0,339.6039,339.6039,335.0961,336.5621,34800.0
2014-02-26 10:00:00,338.36,339.37,336.7,337.3,18900.0,337.4497,338.457,335.7942,336.3926,18900.0
2014-02-26 10:10:00,337.3,337.79,335.11,335.11,30500.0,336.3926,336.8813,334.2085,334.2085,30500.0
2014-02-26 10:20:00,335.11,337.38,334.9,337.38,27800.0,334.2085,336.4724,333.999,336.4724,27800.0
2014-02-26 10:30:00,337.48,339.74,337.42,339.45,13800.0,336.5721,338.826,336.5123,338.5368,13800.0
2014-02-26 10:40:00,340.0,341.15,339.91,340.93,12000.0,339.0853,340.2322,338.9956,340.0128,12000.0
2014-02-26 10:50:00,340.84,341.44,339.03,339.21,8900.0,339.923,340.5214,338.1179,338.2974,8900.0
2014-02-26 11:00:00,339.7,340.34,338.16,338.16,10200.0,338.7861,339.4244,337.2503,337.2503,10200.0
2014-02-26 11:10:00,338.18,339.69,338.1,339.69,21100.0,337.2702,338.7761,337.1904,338.7761,21100.0
2014-02-26 11:20:00,340.02,340.42,339.77,340.11,10500.0,339.1053,339.5042,338.8559,339.195,10500.0
2014-02-26 11:30:00,340.19,340.85,339.77,340.85,6300.0,339.2748,339.933,338.8559,339.933,6300.0
2014-02-26 11:40:00,340.79,342.13,340.49,340.51,23300.0,339.8732,341.2096,339.574,339.5939,23300.0
2014-02-26 11:50:00,340.86,340.96,339.74,340.2,6300.0,339.943,340.0427,338.826,339.2848,6300.0
2014-02-26 12:00:00,340.14,340.46,339.88,340.09,1100.0,339.2249,339.5441,338.9656,339.1751,1100.0
2014-02-26 12:10:00,340.82,340.85,339.81,340.07,5100.0,339.9031,339.933,338.8958,339.1551,5100.0
2014-02-26 12:20:00,339.89,339.89,339.43,339.48,3600.0,338.9756,338.9756,338.5168,338.5667,3600.0
2014-02-26 12:30:00,339.71,340.07,339.03,339.16,6300.0,338.7961,339.1551,338.1179,338.2476,6300.0
2014-02-26 12:40:00,339.5,339.54,338.7,339.06,7400.0,338.5867,338.6265,337.7888,338.1478,7400.0
2014-02-26 12:50:00,339.02,339.02,337.84,337.84,6800.0,338.1079,338.1079,336.9311,336.9311,6800.0
2014-02-26 13:00:00,337.77,338.49,337.01,338.49,10500.0,336.8613,337.5794,336.1034,337.5794,10500.0
2014-02-26 13:10:00,338.43,338.92,338.0,338.75,5800.0,337.5195,338.0082,337.0907,337.8387,5800.0
2014-02-26 13:20:00,338.61,340.03,338.61,340.03,11900.0,337.699,339.1152,337.699,339.1152,11900.0
2014-02-26 13:30:00,340.07,340.07,339.51,339.85,9400.0,339.1551,339.1551,338.5966,338.9357,9400.0
2014-02-26 13:40:00,339.85,340.07,338.44,338.47,8400.0,338.9357,339.1551,337.5295,337.5594,8400.0
2014-02-26 13:50:00,338.43,339.04,338.4,338.51,3500.0,337.5195,338.1279,337.4896,337.5993,3500.0
2014-02-26 14:00:00,338.68,338.88,337.0,337.0,8100.0,337.7689,337.9683,336.0934,336.0934,8100.0
2014-02-26 14:10:00,337.13,337.71,336.11,336.31,15600.0,336.223,336.8015,335.2058,335.4052,15600.0
2014-02-26 14:20:00,336.01,336.77,334.75,334.75,25800.0,335.106,335.864,333.8494,333.8494,25800.0
2014-02-26 14:30:00,335.04,335.93,334.59,335.31,11100.0,334.1387,335.0263,333.6899,334.4079,11100.0
2014-02-26 14:40:00,335.53,336.46,335.4,335.65,8800.0,334.6273,335.5548,334.4977,334.747,8800.0
2014-02-26 14:50:00,336.21,336.63,335.79,336.24,14400.0,335.3055,335.7244,334.8866,335.3354,14400.0
2014-02-26 15:00:00,336.41,336.81,335.58,335.66,14700.0,335.505,335.9039,334.6772,334.757,14700.0
2014-02-26 15:10:00,335.66,335.94,334.59,334.7,21100.0,334.757,335.0362,333.6899,333.7996,21100.0
2014-02-26 15:20:00,334.78,335.6,334.64,335.32,21700.0,333.8794,334.6971,333.7397,334.4179,21700.0
2014-02-26 15:30:00,335.63,336.5,335.38,336.47,14200.0,334.7271,335.5947,334.4777,335.5648,14200.0
2014-02-26 15:40:00,336.42,336.8,335.75,336.15,31300.0,335.5149,335.8939,334.8467,335.2457,31300.0
2014-02-26 15:50:00,336.07,336.94,335.74,336.49,36600.0,335.1659,336.0335,334.8368,335.5848,36600.0
2014-02-27 09:30:00,335.0,335.99,334.05,335.03,29500.0,334.0988,335.0861,333.1513,334.1287,29500.0
2014-02-27 09:40:00,335.23,338.91,335.07,338.18,34000.0,334.3281,337.9982,334.1686,337.2702,34000.0
2014-02-27 09:50:00,337.51,337.51,335.09,335.91,26400.0,336.602,336.602,334.1885,335.0063,26400.0
2014-02-27 10:00:00,335.86,337.93,335.85,337.13,11600.0,334.9564,337.0209,334.9465,336.223,11600.0
2014-02-27 10:10:00,337.43,337.78,335.72,335.97,9600.0,336.5222,336.8713,334.8168,335.0662,9600.0
2014-02-27 10:20:00,335.81,337.5,335.81,337.37,6100.0,334.9066,336.592,334.9066,336.4624,6100.0
2014-02-27 10:30:00,336.96,338.75,336.96,338.2,30400.0,336.0535,337.8387,336.0535,337.2902,30400.0
2014-02-27 10:40:00,338.16,339.09,337.52,337.79,27200.0,337.2503,338.1778,336.612,336.8813,27200.0
2014-02-27 10:50:00,337.88,339.29,337.86,339.1,37400.0,336.971,338.3772,336.9511,338.1877,37400.0
2014-02-27 11:00:00,339.09,340.34,338.98,339.99,25000.0,338.1778,339.4244,338.0681,339.0753,25000.0
2014-02-27 11:10:00,340.2,341.98,340.2,341.44,24300.0,339.2848,341.06,339.2848,340.5214,24300.0
2014-02-27 11:20:00,341.48,342.14,341.45,341.85,16400.0,340.5613,341.2196,340.5314,340.9303,16400.0
2014-02-27 11:30:00,342.01,342.11,339.81,340.71,20100.0,341.0899,341.1896,338.8958,339.7934,20100.0
2014-02-27 11:40:00,340.45,340.87,339.94,340.0,17600.0,339.5341,339.953,339.0255,339.0853,17600.0
2014-02-27 11:50:00,340.0,340.0,339.09,339.38,13100.0,339.0853,339.0853,338.1778,338.467,13100.0
2014-02-27 12:00:00,339.38,339.38,338.0,339.03,10400.0,338.467,338.467,337.0907,338.1179,10400.0
2014-02-27 12:10:00,338.99,339.4,338.73,339.33,7300.0,338.078,338.4869,337.8187,338.4171,7300.0
2014-02-27 12:20:00,339.36,339.4,338.08,338.75,7000.0,338.447,338.4869,337.1705,337.8387,7000.0
2014-02-27 12:30:00,338.84,338.98,338.19,338.62,2200.0,337.9284,338.0681,337.2802,337.709,2200.0
2014-02-27 12:40:00,338.9,339.23,338.78,339.15,3500.0,337.9883,338.3174,337.8686,338.2376,3500.0
2014-02-27 12:50:00,338.94,339.4,338.51,338.74,8100.0,338.0282,338.4869,337.5993,337.8287,8100.0
2014-02-27 13:00:00,338.88,339.4,338.66,339.2,10200.0,337.9683,338.4869,337.7489,338.2875,10200.0
2014-02-27 13:10:00,339.36,339.4,338.91,339.4,13700.0,338.447,338.4869,337.9982,338.4869,13700.0
2014-02-27 13:20:00,339.4,341.57,339.34,341.4,12500.0,338.4869,340.6511,338.4271,340.4815,12500.0
2014-02-27 13:30:00,341.4,341.52,340.14,341.08,16700.0,340.4815,340.6012,339.2249,340.1624,16700.0
2014-02-27 13:40:00,341.12,341.31,340.2,340.86,9500.0,340.2023,340.3918,339.2848,339.943,9500.0
2014-02-27 13:50:00,341.0,341.98,340.7,341.62,7000.0,340.0826,341.06,339.7834,340.701,7000.0
2014-02-27 14:00:00,341.68,342.2,341.37,341.66,9300.0,340.7608,341.2794,340.4516,340.7408,9300.0
2014-02-27 14:10:00,341.89,342.17,341.12,341.12,6300.0,340.9702,341.2495,340.2023,340.2023,6300.0
2014-02-27 14:20:00,341.03,341.03,338.75,338.75,11200.0,340.1125,340.1125,337.8387,337.8387,11200.0
2014-02-27 14:30:00,338.68,339.2,338.67,338.67,13400.0,337.7689,338.2875,337.7589,337.7589,13400.0
2014-02-27 14:40:00,338.8,339.07,338.1,338.47,18700.0,337.8885,338.1578,337.1904,337.5594,18700.0
2014-02-27 14:50:00,338.54,339.3,338.43,339.14,8100.0,337.6292,338.3872,337.5195,338.2276,8100.0
2014-02-27 15:00:00,339.01,339.25,338.32,338.87,11100.0,338.098,338.3373,337.4098,337.9583,11100.0
2014-02-27 15:10:00,338.9,339.27,338.44,338.63,9100.0,337.9883,338.3573,337.5295,337.719,9100.0
2014-02-27 15:20:00,338.65,339.16,338.54,338.59,7100.0,337.7389,338.2476,337.6292,337.6791,7100.0
2014-02-27 15:30:00,338.85,339.16,338.7,338.71,10700.0,337.9384,338.2476,337.7888,337.7988,10700.0
2014-02-27 15:40:00,338.87,339.04,338.25,338.25,17200.0,337.9583,338.1279,337.34,337.34,17200.0
2014-02-27 15:50:00,338.04,338.81,337.77,338.61,41200.0,337.1306,337.8985,336.8613,337.699,41200.0
2014-02-28 09:30:00,335.36,341.0,335.33,340.59,74600.0,334.4578,340.0826,334.4279,339.6737,74600.0
2014-02-28 09:40:00,340.19,340.84,339.0,340.65,34500.0,339.2748,339.923,338.088,339.7336,34500.0
2014-02-28 09:50:00,340.93,341.15,339.62,340.58,8000.0,340.0128,340.2322,338.7063,339.6637,8000.0
2014-02-28 10:00:00,340.95,343.38,340.52,341.44,34000.0,340.0328,342.4562,339.6039,340.5214,34000.0
2014-02-28 10:10:00,341.31,341.7,340.57,340.77,26800.0,340.3918,340.7807,339.6538,339.8532,26800.0
2014-02-28 10:20:00,340.78,341.17,340.28,340.66,38700.0,339.8632,340.2522,339.3646,339.7435,38700.0
2014-02-28 10:30:00,340.41,341.44,340.1,341.21,12900.0,339.4942,340.5214,339.185,340.2921,12900.0
2014-02-28 10:40:00,341.0,341.73,340.99,341.31,14300.0,340.0826,340.8107,340.0726,340.3918,14300.0
2014-02-28 10:50:00,341.67,342.19,341.44,341.68,8100.0,340.7508,341.2694,340.5214,340.7608,8100.0
2014-02-28 11:00:00,341.7,342.4,341.22,342.15,11500.0,340.7807,341.4789,340.302,341.2295,11500.0
2014-02-28 11:10:00,342.31,343.08,342.31,342.76,11400.0,341.3891,342.157,341.3891,341.8379,11400.0
2014-02-28 11:20:00,342.51,342.8,341.3,341.94,7300.0,341.5886,341.8778,340.3818,341.0201,7300.0
2014-02-28 11:30:00,341.63,341.75,340.61,340.86,17300.0,340.7109,340.8306,339.6937,339.943,17300.0
2014-02-28 11:40:00,341.1,341.47,340.5,341.47,5100.0,340.1823,340.5514,339.584,340.5514,5100.0
2014-02-28 11:50:00,341.47,341.81,341.0,341.16,8800.0,340.5514,340.8904,340.0826,340.2422,8800.0
2014-02-28 12:00:00,340.88,341.52,340.88,341.28,4500.0,339.9629,340.6012,339.9629,340.3619,4500.0
2014-02-28 12:10:00,341.01,341.45,340.73,341.22,6800.0,340.0926,340.5314,339.8133,340.302,6800.0
2014-02-28 12:20:00,340.92,341.74,340.81,341.74,9700.0,340.0028,340.8206,339.8931,340.8206,9700.0
2014-02-28 12:30:00,341.75,342.0,341.11,341.11,7900.0,340.8306,341.0799,340.1923,340.1923,7900.0
2014-02-28 12:40:00,341.18,341.47,341.04,341.25,3400.0,340.2621,340.5514,340.1225,340.3319,3400.0
2014-02-28 12:50:00,341.35,341.42,340.5,340.64,6400.0,340.4317,340.5015,339.584,339.7236,6400.0
2014-02-28 13:00:00,340.87,341.13,340.77,340.79,2900.0,339.953,340.2123,339.8532,339.8732,2900.0
2014-02-28 13:10:00,340.94,341.04,340.58,340.91,6300.0,340.0228,340.1225,339.6637,339.9929,6300.0
2014-02-28 13:20:00,340.94,341.02,340.43,340.43,6200.0,340.0228,340.1026,339.5142,339.5142,6200.0
2014-02-28 13:30:00,340.43,340.51,339.8,339.87,7100.0,339.5142,339.5939,338.8858,338.9557,7100.0
2014-02-28 13:40:00,339.81,340.19,337.85,337.85,13500.0,338.8958,339.2748,336.9411,336.9411,13500.0
2014-02-28 13:50:00,337.99,338.32,336.38,336.38,9900.0,337.0807,337.4098,335.475,335.475,9900.0
2014-02-28 14:00:00,336.42,336.9,331.61,331.67,63900.0,335.5149,335.9936,330.7179,330.7777,63900.0
2014-02-28 14:10:00,332.09,332.09,329.4,329.83,54000.0,331.1966,331.1966,328.5138,328.9427,54000.0
2014-02-28 14:20:00,329.93,332.84,329.89,332.01,23900.0,329.0424,331.9446,329.0025,331.1168,23900.0
2014-02-28 14:30:00,331.54,332.21,329.11,329.11,18300.0,330.6481,331.3163,328.2246,328.2246,18300.0
2014-02-28 14:40:00,329.21,329.49,322.58,324.62,53100.0,328.3243,328.6036,321.7122,323.7467,53100.0
2014-02-28 14:50:00,324.6,327.39,324.41,326.99,79200.0,323.7267,326.5092,323.5373,326.1103,79200.0
2014-02-28 15:00:00,327.05,327.57,325.0,326.46,47600.0,326.1701,326.6887,324.1257,325.5817,47600.0
2014-02-28 15:10:00,325.97,329.99,325.95,329.27,35000.0,325.0931,329.1022,325.0731,328.3842,35000.0
2014-02-28 15:20:00,329.42,331.91,329.37,330.07,39500.0,328.5338,331.0171,328.4839,329.182,39500.0
2014-02-28 15:30:00,330.13,330.71,329.59,330.66,26000.0,329.2419,329.8203,328.7033,329.7704,26000.0
2014-02-28 15:40:00,330.91,333.04,330.91,331.34,68100.0,330.0198,332.144,330.0198,330.4486,68100.0
2014-02-28 15:50:00,331.31,333.46,331.0,332.41,81000.0,330.4187,332.5629,330.1095,331.5157,81000.0
2014-03-03 09:30:00,327.4,331.56,327.02,330.23,62200.0,326.5192,330.668,326.1402,329.3416,62200.0
2014-03-03 09:40:00,330.97,337.32,330.97,335.69,49700.0,330.0796,336.4125,330.0796,334.7869,49700.0
2014-03-03 09:50:00,335.7,337.3,334.6,336.9,34900.0,334.7969,336.3926,333.6998,335.9936,34900.0
2014-03-03 10:00:00,336.89,340.94,336.53,340.0,57700.0,335.9837,340.0228,335.6246,339.0853,57700.0
2014-03-03 10:10:00,339.32,339.98,336.8,337.31,23600.0,338.4071,339.0654,335.8939,336.4025,23600.0
2014-03-03 10:20:00,337.11,339.69,336.21,339.3,40500.0,336.2031,338.7761,335.3055,338.3872,40500.0
2014-03-03 10:30:00,339.51,340.82,338.6,339.28,29500.0,338.5966,339.9031,337.6891,338.3672,29500.0
2014-03-03 10:40:00,338.9,339.49,338.76,339.34,19700.0,337.9883,338.5767,337.8486,338.4271,19700.0
2014-03-03 10:50:00,339.38,341.1,339.15,340.84,41000.0,338.467,340.1823,338.2376,339.923,41000.0
2014-03-03 11:00:00,341.0,341.34,339.49,339.97,23900.0,340.0826,340.4217,338.5767,339.0554,23900.0
2014-03-03 11:10:00,339.97,341.1,339.38,339.39,30100.0,339.0554,340.1823,338.467,338.477,30100.0
2014-03-03 11:20:00,339.31,340.3,339.3,339.99,20900.0,338.3972,339.3845,338.3872,339.0753,20900.0
2014-03-03 11:30:00,340.05,340.8,339.33,340.0,22200.0,339.1352,339.8832,338.4171,339.0853,22200.0
2014-03-03 11:40:00,340.0,340.4,338.75,339.57,17000.0,339.0853,339.4842,337.8387,338.6565,17000.0
2014-03-03 11:50:00,339.84,339.84,338.84,339.03,22600.0,338.9257,338.9257,337.9284,338.1179,22600.0
2014-03-03 12:00:00,338.7,339.34,335.37,335.37,37700.0,337.7888,338.4271,334.4678,334.4678,37700.0
2014-03-03 12:10:00,335.38,337.4,334.59,336.43,29900.0,334.4777,336.4923,333.6899,335.5249,29900.0
2014-03-03 12:20:00,336.54,337.38,336.31,336.51,13900.0,335.6346,336.4724,335.4052,335.6047,13900.0
2014-03-03 12:30:00,336.5,338.51,336.49,337.43,22500.0,335.5947,337.5993,335.5848,336.5222,22500.0
2014-03-03 12:40:00,337.3,337.72,336.67,337.22,19300.0,336.3926,336.8114,335.7643,336.3128,19300.0
2014-03-03 12:50:00,337.41,339.0,337.26,339.0,13300.0,336.5023,338.088,336.3527,338.088,13300.0
2014-03-03 13:00:00,339.04,339.88,338.87,339.35,21500.0,338.1279,338.9656,337.9583,338.4371,21500.0
2014-03-03 13:10:00,339.35,339.75,338.87,339.52,16500.0,338.4371,338.836,337.9583,338.6066,16500.0
2014-03-03 13:20:00,339.53,339.78,338.69,338.88,22900.0,338.6166,338.8659,337.7788,337.9683,22900.0
2014-03-03 13:30:00,338.86,339.9,338.49,338.81,16900.0,337.9484,338.9856,337.5794,337.8985,16900.0
2014-03-03 13:40:00,338.9,338.9,336.48,336.5,17100.0,337.9883,337.9883,335.5748,335.5947,17100.0
2014-03-03 13:50:00,336.82,336.95,335.48,336.28,14300.0,335.9139,336.0435,334.5775,335.3753,14300.0
2014-03-03 14:00:00,336.4,336.84,335.9,336.63,10900.0,335.495,335.9338,334.9963,335.7244,10900.0
2014-03-03 14:10:00,336.83,338.62,336.74,337.75,12700.0,335.9238,337.709,335.8341,336.8414,12700.0
2014-03-03 14:20:00,337.92,338.67,337.48,337.77,8700.0,337.0109,337.7589,336.5721,336.8613,8700.0
2014-03-03 14:30:00,337.48,338.5,337.01,337.79,9400.0,336.5721,337.5893,336.1034,336.8813,9400.0
2014-03-03 14:40:00,337.76,340.04,337.69,339.44,12900.0,336.8513,339.1252,336.7815,338.5268,12900.0
2014-03-03 14:50:00,339.76,340.41,339.05,339.08,10300.0,338.846,339.4942,338.1379,338.1678,10300.0
2014-03-03 15:00:00,339.12,339.86,338.76,339.1,14500.0,338.2077,338.9457,337.8486,338.1877,14500.0
2014-03-03 15:10:00,339.05,339.24,337.42,338.2,13800.0,338.1379,338.3274,336.5123,337.2902,13800.0
2014-03-03 15:20:00,338.47,338.97,337.09,338.78,22600.0,337.5594,338.0581,336.1831,337.8686,22600.0
2014-03-03 15:30:00,338.39,340.12,337.95,339.36,43100.0,337.4796,339.205,337.0408,338.447,43100.0
2014-03-03 15:40:00,339.44,339.74,338.69,339.01,15500.0,338.5268,338.826,337.7788,338.098,15500.0
2014-03-03 15:50:00,339.12,339.52,338.9,339.51,33000.0,338.2077,338.6066,337.9883,338.5966,33000.0
2014-03-04 09:30:00,343.81,347.99,343.44,347.31,36700.0,342.8851,347.0538,342.5161,346.3756,36700.0
2014-03-04 09:40:00,346.74,347.47,343.5,346.62,53100.0,345.8072,346.5352,342.5759,345.6875,53100.0
2014-03-04 09:50:00,346.31,347.75,346.12,346.6,59600.0,345.3783,346.8145,345.1888,345.6676,59600.0
2014-03-04 10:00:00,346.74,347.37,342.24,342.5,25100.0,345.8072,346.4355,341.3193,341.5786,25100.0
2014-03-04 10:10:00,342.95,344.03,342.51,343.92,16800.0,342.0274,343.1045,341.5886,342.9948,16800.0
2014-03-04 10:20:00,344.11,344.87,343.15,344.29,12900.0,343.1843,343.9422,342.2268,343.3638,12900.0
2014-03-04 10:30:00,344.28,344.28,342.51,343.6,14200.0,343.3538,343.3538,341.5886,342.6756,14200.0
2014-03-04 10:40:00,343.6,345.41,343.19,345.16,10700.0,342.6756,344.4808,342.2667,344.2314,10700.0
2014-03-04 10:50:00,345.2,347.42,345.08,347.14,30400.0,344.2713,346.4853,344.1516,346.2061,30400.0
2014-03-04 11:00:00,347.43,347.45,346.65,346.84,12600.0,346.4953,346.5153,345.7174,345.9069,12600.0
2014-03-04 11:10:00,347.12,348.35,347.09,347.37,25700.0,346.1862,347.4128,346.1562,346.4355,25700.0
2014-03-04 11:20:00,347.1,347.55,345.49,345.73,7300.0,346.1662,346.615,344.5605,344.7999,7300.0
2014-03-04 11:30:00,345.73,346.15,344.48,344.86,6900.0,344.7999,345.2188,343.5533,343.9322,6900.0
2014-03-04 11:40:00,345.04,345.95,345.04,345.69,7800.0,344.1118,345.0193,344.1118,344.76,7800.0
2014-03-04 11:50:00,345.72,345.72,344.82,344.82,3700.0,344.7899,344.7899,343.8923,343.8923,3700.0
2014-03-04 12:00:00,345.1,345.94,344.63,345.93,4400.0,344.1716,345.0093,343.7029,344.9994,4400.0
2014-03-04 12:10:00,345.43,347.51,345.43,347.51,11000.0,344.5007,346.5751,344.5007,346.5751,11000.0
2014-03-04 12:20:00,347.35,348.88,347.35,348.79,14000.0,346.4155,347.9414,346.4155,347.8517,14000.0
2014-03-04 12:30:00,348.55,348.55,346.74,347.01,10300.0,347.6123,347.6123,345.8072,346.0765,10300.0
2014-03-04 12:40:00,347.28,347.7,346.57,347.54,2600.0,346.3457,346.7646,345.6376,346.605,2600.0
2014-03-04 12:50:00,347.29,347.69,346.7,346.96,6500.0,346.3557,346.7546,345.7673,346.0266,6500.0
2014-03-04 13:00:00,347.05,347.79,346.97,347.51,6300.0,346.1163,346.8544,346.0366,346.5751,6300.0
2014-03-04 13:10:00,347.55,347.55,346.55,346.71,5100.0,346.615,346.615,345.6177,345.7773,5100.0
2014-03-04 13:20:00,347.02,347.02,345.7,346.21,4500.0,346.0864,346.0864,344.77,345.2786,4500.0
2014-03-04 13:30:00,346.36,346.38,345.86,346.32,5600.0,345.4282,345.4481,344.9295,345.3883,5600.0
2014-03-04 13:40:00,346.19,346.94,345.86,346.26,4300.0,345.2587,346.0066,344.9295,345.3285,4300.0
2014-03-04 13:50:00,346.16,346.25,344.76,344.9,7000.0,345.2287,345.3185,343.8325,343.9721,7000.0
2014-03-04 14:00:00,344.92,345.44,344.18,344.95,6000.0,343.9921,344.5107,343.2541,344.022,6000.0
2014-03-04 14:10:00,344.78,345.76,344.78,344.88,3800.0,343.8524,344.8298,343.8524,343.9522,3800.0
2014-03-04 14:20:00,345.22,346.19,345.18,345.6,4400.0,344.2913,345.2587,344.2514,344.6702,4400.0
2014-03-04 14:30:00,346.08,346.26,345.01,345.69,4100.0,345.149,345.3285,344.0818,344.76,4100.0
2014-03-04 14:40:00,346.06,346.32,345.52,345.77,1600.0,345.129,345.3883,344.5905,344.8398,1600.0
2014-03-04 14:50:00,345.53,346.46,345.47,345.96,4700.0,344.6004,345.5279,344.5406,345.0293,4700.0
2014-03-04 15:00:00,346.01,346.12,345.75,346.02,4300.0,345.0791,345.1888,344.8198,345.0891,4300.0
2014-03-04 15:10:00,346.13,346.82,345.74,346.45,6400.0,345.1988,345.887,344.8099,345.518,6400.0
2014-03-04 15:20:00,346.52,346.73,345.98,346.63,7400.0,345.5878,345.7972,345.0492,345.6975,7400.0
2014-03-04 15:30:00,346.49,346.76,345.85,345.99,6200.0,345.5578,345.8271,344.9196,345.0592,6200.0
2014-03-04 15:40:00,346.37,346.82,345.75,345.8,16000.0,345.4382,345.887,344.8198,344.8697,16000.0
2014-03-04 15:50:00,345.74,346.29,345.27,345.6,24300.0,344.8099,345.3584,344.3411,344.6702,24300.0
2014-03-05 09:30:00,348.3,350.57,345.0,350.0,70200.0,347.363,349.6269,344.0719,349.0584,70200.0
2014-03-05 09:40:00,349.61,350.22,346.62,347.71,22800.0,348.6695,349.2778,345.6875,346.7746,22800.0
2014-03-05 09:50:00,347.51,349.04,347.0,347.0,15200.0,346.5751,348.101,346.0665,346.0665,15200.0
2014-03-05 10:00:00,347.23,348.01,345.59,347.61,17700.0,346.2959,347.0738,344.6603,346.6748,17700.0
2014-03-05 10:10:00,347.34,347.81,346.4,346.4,10400.0,346.4056,346.8743,345.4681,345.4681,10400.0
2014-03-05 10:20:00,346.84,348.6,346.17,347.23,50000.0,345.9069,347.6622,345.2387,346.2959,50000.0
2014-03-05 10:30:00,347.37,348.43,347.37,348.21,13000.0,346.4355,347.4926,346.4355,347.2732,13000.0
2014-03-05 10:40:00,348.07,349.65,348.0,348.21,31600.0,347.1336,348.7093,347.0638,347.2732,31600.0
2014-03-05 10:50:00,348.04,349.25,347.89,348.9,3800.0,347.1037,348.3104,346.9541,347.9614,3800.0
2014-03-05 11:00:00,349.11,349.15,348.59,349.15,4900.0,348.1708,348.2107,347.6522,348.2107,4900.0
2014-03-05 11:10:00,349.16,349.47,348.65,348.79,8500.0,348.2207,348.5298,347.712,347.8517,8500.0
2014-03-05 11:20:00,349.04,349.7,348.23,348.23,31000.0,348.101,348.7592,347.2932,347.2932,31000.0
2014-03-05 11:30:00,348.05,348.83,348.05,348.47,14000.0,347.1137,347.8916,347.1137,347.5325,14000.0
2014-03-05 11:40:00,348.82,349.02,348.33,348.48,5600.0,347.8816,348.081,347.3929,347.5425,5600.0
2014-03-05 11:50:00,348.34,348.5,347.68,348.1,11000.0,347.4029,347.5624,346.7446,347.1635,11000.0
2014-03-05 12:00:00,348.09,348.16,347.25,347.25,4100.0,347.1535,347.2234,346.3158,346.3158,4100.0
2014-03-05 12:10:00,347.25,347.43,346.5,347.16,5400.0,346.3158,346.4953,345.5678,346.226,5400.0
2014-03-05 12:20:00,347.08,347.69,346.92,347.22,3400.0,346.1463,346.7546,345.9867,346.2859,3400.0
2014-03-05 12:30:00,347.25,347.25,346.83,346.93,1300.0,346.3158,346.3158,345.8969,345.9967,1300.0
2014-03-05 12:40:00,346.71,347.5,346.67,346.88,3400.0,345.7773,346.5651,345.7374,345.9468,3400.0
2014-03-05 12:50:00,347.11,347.55,346.93,347.55,3000.0,346.1762,346.615,345.9967,346.615,3000.0
2014-03-05 13:00:00,347.31,347.58,346.36,346.5,6700.0,346.3756,346.6449,345.4282,345.5678,6700.0
2014-03-05 13:10:00,346.35,347.5,346.3,347.22,4300.0,345.4182,346.5651,345.3684,346.2859,4300.0
2014-03-05 13:20:00,346.62,347.2,346.36,346.55,800.0,345.6875,346.2659,345.4282,345.6177,800.0
2014-03-05 13:30:00,346.43,346.47,346.15,346.15,7800.0,345.498,345.5379,345.2188,345.2188,7800.0
2014-03-05 13:40:00,346.15,346.36,345.81,346.0,5700.0,345.2188,345.4282,344.8797,345.0692,5700.0
2014-03-05 13:50:00,346.0,346.0,345.5,345.93,11700.0,345.0692,345.0692,344.5705,344.9994,11700.0
2014-03-05 14:00:00,346.0,346.01,345.62,345.99,8900.0,345.0692,345.0791,344.6902,345.0592,8900.0
2014-03-05 14:10:00,345.94,345.94,344.33,344.4,7800.0,345.0093,345.0093,343.4037,343.4735,7800.0
2014-03-05 14:20:00,344.46,345.25,344.33,344.33,10100.0,343.5333,344.3212,343.4037,343.4037,10100.0
2014-03-05 14:30:00,344.36,345.5,344.1,345.45,5700.0,343.4336,344.5705,343.1743,344.5206,5700.0
2014-03-05 14:40:00,345.18,346.4,344.96,346.21,35000.0,344.2514,345.4681,344.032,345.2786,35000.0
2014-03-05 14:50:00,346.36,346.64,345.75,345.75,8200.0,345.4282,345.7074,344.8198,344.8198,8200.0
2014-03-05 15:00:00,345.53,346.1,345.09,345.88,13900.0,344.6004,345.1689,344.1616,344.9495,13900.0
2014-03-05 15:10:00,345.91,346.02,345.5,345.92,5600.0,344.9794,345.0891,344.5705,344.9894,5600.0
2014-03-05 15:20:00,345.94,346.48,345.53,345.53,9300.0,345.0093,345.5479,344.6004,344.6004,9300.0
2014-03-05 15:30:00,345.53,346.23,345.2,345.51,10500.0,344.6004,345.2985,344.2713,344.5805,10500.0
2014-03-05 15:40:00,345.51,345.68,344.75,345.1,11900.0,344.5805,344.75,343.8225,344.1716,11900.0
2014-03-05 15:50:00,345.03,345.87,344.68,345.49,42500.0,344.1018,344.9395,343.7527,344.5605,42500.0
2014-03-06 09:30:00,347.09,348.0,347.02,347.99,83400.0,346.1562,347.0638,346.0864,347.0538,83400.0
2014-03-06 09:40:00,347.99,349.59,347.99,349.33,25100.0,347.0538,348.6495,347.0538,348.3902,25100.0
2014-03-06 09:50:00,348.96,352.49,348.85,351.39,47500.0,348.0212,351.5417,347.9115,350.4447,47500.0
2014-03-06 10:00:00,350.92,351.13,349.01,350.39,19500.0,349.9759,350.1854,348.0711,349.4474,19500.0
2014-03-06 10:10:00,350.39,350.81,346.5,347.71,27300.0,349.4474,349.8662,345.5678,346.7746,27300.0
2014-03-06 10:20:00,347.61,348.44,347.36,347.95,25200.0,346.6748,347.5026,346.4255,347.0139,25200.0
2014-03-06 10:30:00,347.94,348.44,347.5,348.44,17400.0,347.0039,347.5026,346.5651,347.5026,17400.0
2014-03-06 10:40:00,348.1,349.21,348.04,348.96,27600.0,347.1635,348.2705,347.1037,348.0212,27600.0
2014-03-06 10:50:00,348.72,348.72,348.12,348.49,11100.0,347.7819,347.7819,347.1835,347.5525,11100.0
2014-03-06 11:00:00,348.33,348.33,347.39,348.08,8500.0,347.3929,347.3929,346.4554,347.1436,8500.0
2014-03-06 11:10:00,347.69,348.47,347.45,348.01,22900.0,346.7546,347.5325,346.5153,347.0738,22900.0
2014-03-06 11:20:00,348.03,348.55,348.02,348.33,5100.0,347.0937,347.6123,347.0837,347.3929,5100.0
2014-03-06 11:30:00,348.24,348.43,347.96,348.19,6700.0,347.3031,347.4926,347.0239,347.2533,6700.0
2014-03-06 11:40:00,348.26,348.44,347.8,348.3,31400.0,347.3231,347.5026,346.8643,347.363,31400.0
2014-03-06 11:50:00,348.24,349.75,348.14,349.0,62800.0,347.3031,348.8091,347.2034,348.0611,62800.0
2014-03-06 12:00:00,348.94,349.44,348.51,349.24,60500.0,348.0013,348.4999,347.5724,348.3005,60500.0
2014-03-06 12:10:00,348.8,349.91,348.45,349.12,28400.0,347.8616,348.9686,347.5126,348.1808,28400.0
2014-03-06 12:20:00,348.46,349.41,348.38,348.8,57300.0,347.5225,348.47,347.4428,347.8616,57300.0
2014-03-06 12:30:00,348.75,349.08,348.44,348.58,5700.0,347.8118,348.1409,347.5026,347.6422,5700.0
2014-03-06 12:40:00,348.8,348.95,347.56,347.6,15600.0,347.8616,348.0112,346.625,346.6649,15600.0
2014-03-06 12:50:00,347.5,347.87,345.86,346.0,8800.0,346.5651,346.9341,344.9295,345.0692,8800.0
2014-03-06 13:00:00,346.35,347.33,345.52,345.77,12800.0,345.4182,346.3956,344.5905,344.8398,12800.0
2014-03-06 13:10:00,345.62,346.33,344.49,344.49,12900.0,344.6902,345.3983,343.5632,343.5632,12900.0
2014-03-06 13:20:00,344.23,344.86,342.0,343.32,40800.0,343.3039,343.9322,341.0799,342.3964,40800.0
2014-03-06 13:30:00,342.7,343.48,340.66,341.0,19200.0,341.778,342.5559,339.7435,340.0826,19200.0
2014-03-06 13:40:00,340.98,341.44,339.74,340.2,41100.0,340.0627,340.5214,338.826,339.2848,41100.0
2014-03-06 13:50:00,340.24,340.87,339.66,339.69,46400.0,339.3247,339.953,338.7462,338.7761,46400.0
2014-03-06 14:00:00,339.89,341.98,338.99,341.3,58900.0,338.9756,341.06,338.078,340.3818,58900.0
2014-03-06 14:10:00,341.37,341.4,340.0,340.21,21800.0,340.4516,340.4815,339.0853,339.2947,21800.0
2014-03-06 14:20:00,340.0,341.37,339.48,341.19,23300.0,339.0853,340.4516,338.5667,340.2721,23300.0
2014-03-06 14:30:00,341.2,341.2,339.96,339.96,7400.0,340.2821,340.2821,339.0454,339.0454,7400.0
2014-03-06 14:40:00,340.38,341.16,339.66,339.82,14800.0,339.4643,340.2422,338.7462,338.9058,14800.0
2014-03-06 14:50:00,340.01,340.05,339.11,339.6,22700.0,339.0953,339.1352,338.1977,338.6864,22700.0
2014-03-06 15:00:00,339.61,339.94,338.23,338.23,39500.0,338.6964,339.0255,337.3201,337.3201,39500.0
2014-03-06 15:10:00,338.49,339.47,338.01,339.47,27300.0,337.5794,338.5567,337.1007,338.5567,27300.0
2014-03-06 15:20:00,339.55,339.6,338.7,339.25,15800.0,338.6365,338.6864,337.7888,338.3373,15800.0
2014-03-06 15:30:00,339.22,340.68,339.06,340.68,17400.0,338.3074,339.7635,338.1478,339.7635,17400.0
2014-03-06 15:40:00,340.75,340.76,338.93,338.93,19200.0,339.8333,339.8433,338.0182,338.0182,19200.0
2014-03-06 15:50:00,338.93,339.0,338.12,338.48,76500.0,338.0182,338.088,337.2104,337.5694,76500.0
2014-03-07 09:30:00,341.83,343.5,335.03,337.45,58100.0,340.9104,342.5759,334.1287,336.5422,58100.0
2014-03-07 09:40:00,338.37,338.87,332.53,332.53,82700.0,337.4597,337.9583,331.6354,331.6354,82700.0
2014-03-07 09:50:00,332.56,333.82,328.45,330.0,127100.0,331.6653,332.9219,327.5664,329.1122,127100.0
2014-03-07 10:00:00,330.69,333.38,330.02,332.74,95700.0,329.8004,332.4831,329.1322,331.8448,95700.0
2014-03-07 10:10:00,332.72,334.1,332.03,333.35,87900.0,331.8249,333.2012,331.1368,332.4532,87900.0
2014-03-07 10:20:00,333.48,335.0,332.39,333.05,45800.0,332.5828,334.0988,331.4958,332.154,45800.0
2014-03-07 10:30:00,333.24,333.4,330.94,331.17,33200.0,332.3435,332.5031,330.0497,330.2791,33200.0
2014-03-07 10:40:00,331.28,332.87,330.96,332.47,73200.0,330.3888,331.9745,330.0696,331.5756,73200.0
2014-03-07 10:50:00,332.46,332.51,330.8,331.08,57400.0,331.5656,331.6155,329.9101,330.1893,57400.0
2014-03-07 11:00:00,331.09,331.32,330.02,330.36,65000.0,330.1993,330.4287,329.1322,329.4712,65000.0
2014-03-07 11:10:00,330.06,331.52,329.4,331.52,16800.0,329.1721,330.6281,328.5138,330.6281,16800.0
2014-03-07 11:20:00,331.61,332.38,330.76,332.02,17200.0,330.7179,331.4858,329.8702,331.1268,17200.0
2014-03-07 11:30:00,332.21,334.57,332.09,334.05,39600.0,331.3163,333.6699,331.1966,333.1513,39600.0
2014-03-07 11:40:00,334.0,334.8,333.86,334.01,26800.0,333.1015,333.8993,332.9618,333.1114,26800.0
2014-03-07 11:50:00,333.94,335.0,333.82,335.0,12400.0,333.0416,334.0988,332.9219,334.0988,12400.0
2014-03-07 12:00:00,335.05,335.42,334.28,334.57,17400.0,334.1486,334.5176,333.3807,333.6699,17400.0
2014-03-07 12:10:00,334.5,335.83,334.41,335.26,11000.0,333.6001,334.9265,333.5103,334.3581,11000.0
2014-03-07 12:20:00,335.34,335.34,334.67,334.74,14400.0,334.4378,334.4378,333.7696,333.8395,14400.0
2014-03-07 12:30:00,334.72,334.72,333.48,334.48,5400.0,333.8195,333.8195,332.5828,333.5802,5400.0
2014-03-07 12:40:00,334.4,334.8,332.21,332.35,42300.0,333.5004,333.8993,331.3163,331.4559,42300.0
2014-03-07 12:50:00,332.26,332.46,327.51,327.61,63800.0,331.3661,331.5656,326.6289,326.7286,63800.0
2014-03-07 13:00:00,327.61,327.76,304.2,312.17,332700.0,326.7286,326.8782,303.3816,311.3302,332700.0
2014-03-07 13:10:00,312.18,318.99,309.37,312.79,379600.0,311.3402,318.1318,308.5377,311.9485,379600.0
2014-03-07 13:20:00,312.8,322.0,312.64,319.82,188600.0,311.9585,321.1337,311.7989,318.9596,188600.0
2014-03-07 13:30:00,319.99,322.91,312.51,314.36,177700.0,319.1291,322.0413,311.6693,313.5143,177700.0
2014-03-07 13:40:00,314.06,316.75,310.5,313.3,125700.0,313.2151,315.8979,309.6647,312.4571,125700.0
2014-03-07 13:50:00,313.19,315.0,312.01,312.48,94200.0,312.3474,314.1526,311.1706,311.6393,94200.0
2014-03-07 14:00:00,312.5,315.87,311.51,312.0,179800.0,311.6593,315.0202,310.672,311.1606,179800.0
2014-03-07 14:10:00,312.15,314.6,311.73,312.81,164900.0,311.3102,313.7536,310.8914,311.9685,164900.0
2014-03-07 14:20:00,313.1,313.1,308.0,312.01,107500.0,312.2577,312.2577,307.1714,311.1706,107500.0
2014-03-07 14:30:00,312.0,313.45,312.0,313.14,157200.0,311.1606,312.6067,311.1606,312.2976,157200.0
2014-03-07 14:40:00,312.93,316.0,312.51,315.39,113300.0,312.0881,315.1499,311.6693,314.5415,113300.0
2014-03-07 14:50:00,315.67,317.4,314.19,317.4,76500.0,314.8208,316.5461,313.3447,316.5461,76500.0
2014-03-07 15:00:00,317.12,320.74,316.73,320.18,146600.0,316.2669,319.8771,315.8779,319.3186,146600.0
2014-03-07 15:10:00,319.89,322.8,319.83,322.37,92400.0,319.0294,321.9316,318.9696,321.5027,92400.0
2014-03-07 15:20:00,322.43,323.95,322.4,323.81,83300.0,321.5626,323.0785,321.5327,322.9389,83300.0
2014-03-07 15:30:00,323.88,324.98,321.98,324.01,81500.0,323.0087,324.1057,321.1138,323.1383,81500.0
2014-03-07 15:40:00,324.13,327.11,323.95,326.85,129400.0,323.258,326.23,323.0785,325.9707,129400.0
2014-03-07 15:50:00,326.85,328.73,326.69,328.16,234800.0,325.9707,327.8456,325.8111,327.2772,234800.0
2014-03-10 09:30:00,328.43,332.75,325.84,326.5,60900.0,327.5464,331.8548,324.9634,325.6216,60900.0
2014-03-10 09:40:00,326.64,327.01,324.7,327.01,34800.0,325.7613,326.1303,323.8265,326.1303,34800.0
2014-03-10 09:50:00,326.77,331.41,326.75,330.89,39100.0,325.8909,330.5184,325.871,329.9998,39100.0
2014-03-10 10:00:00,330.67,331.17,328.65,328.96,38300.0,329.7804,330.2791,327.7658,328.075,38300.0
2014-03-10 10:10:00,329.36,330.49,328.42,329.95,42100.0,328.4739,329.6009,327.5365,329.0623,42100.0
2014-03-10 10:20:00,329.52,330.19,329.41,329.63,23800.0,328.6335,329.3017,328.5238,328.7432,23800.0
2014-03-10 10:30:00,329.67,329.67,326.01,326.73,33000.0,328.7831,328.7831,325.1329,325.851,33000.0
2014-03-10 10:40:00,326.72,326.72,324.87,325.93,20300.0,325.841,325.841,323.996,325.0532,20300.0
2014-03-10 10:50:00,325.95,326.59,325.07,326.59,36000.0,325.0731,325.7114,324.1955,325.7114,36000.0
2014-03-10 11:00:00,326.67,328.04,326.24,327.42,16800.0,325.7912,327.1575,325.3623,326.5392,16800.0
2014-03-10 11:10:00,327.63,329.07,327.41,328.91,15200.0,326.7486,328.1847,326.5292,328.0251,15200.0
2014-03-10 11:20:00,328.98,330.86,328.98,330.28,27600.0,328.095,329.9699,328.095,329.3915,27600.0
2014-03-10 11:30:00,330.27,331.0,328.79,328.79,12400.0,329.3815,330.1095,327.9055,327.9055,12400.0
2014-03-10 11:40:00,329.18,329.18,328.72,329.0,5500.0,328.2944,328.2944,327.8357,328.1149,5500.0
2014-03-10 11:50:00,329.09,329.43,328.13,328.13,34000.0,328.2047,328.5437,327.2472,327.2472,34000.0
2014-03-10 12:00:00,328.12,328.2,326.2,327.59,17600.0,327.2373,327.3171,325.3224,326.7087,17600.0
2014-03-10 12:10:00,327.36,327.55,326.11,327.0,6600.0,326.4793,326.6688,325.2327,326.1203,6600.0
2014-03-10 12:20:00,326.93,328.11,326.5,326.5,7900.0,326.0505,327.2273,325.6216,325.6216,7900.0
2014-03-10 12:30:00,326.55,327.45,326.5,327.45,2900.0,325.6715,326.5691,325.6216,326.5691,2900.0
2014-03-10 12:40:00,327.1,327.25,326.48,327.25,6000.0,326.22,326.3696,325.6017,326.3696,6000.0
2014-03-10 12:50:00,327.26,328.45,327.26,328.45,10000.0,326.3796,327.5664,326.3796,327.5664,10000.0
2014-03-10 13:00:00,328.31,328.78,327.7,327.73,6100.0,327.4268,327.8955,326.8184,326.8483,6100.0
2014-03-10 13:10:00,327.69,327.69,327.34,327.55,4700.0,326.8084,326.8084,326.4594,326.6688,4700.0
2014-03-10 13:20:00,327.6,327.88,327.53,327.87,4900.0,326.7187,326.9979,326.6489,326.9879,4900.0
2014-03-10 13:30:00,327.88,327.92,327.45,327.9,15800.0,326.9979,327.0378,326.5691,327.0179,15800.0
2014-03-10 13:40:00,327.93,328.26,327.93,327.93,10700.0,327.0478,327.3769,327.0478,327.0478,10700.0
2014-03-10 13:50:00,327.93,328.13,327.76,327.83,7200.0,327.0478,327.2472,326.8782,326.948,7200.0
2014-03-10 14:00:00,327.8,328.14,327.51,328.11,16700.0,326.9181,327.2572,326.6289,327.2273,16700.0
2014-03-10 14:10:00,328.11,328.73,328.11,328.7,10800.0,327.2273,327.8456,327.2273,327.8157,10800.0
2014-03-10 14:20:00,329.01,329.12,328.01,328.38,3000.0,328.1249,328.2346,327.1276,327.4966,3000.0
2014-03-10 14:30:00,328.21,329.18,328.21,328.86,16500.0,327.327,328.2944,327.327,327.9753,16500.0
2014-03-10 14:40:00,328.95,329.52,328.67,329.52,22000.0,328.065,328.6335,327.7858,328.6335,22000.0
2014-03-10 14:50:00,329.53,330.77,329.53,330.55,14100.0,328.6435,329.8801,328.6435,329.6607,14100.0
2014-03-10 15:00:00,330.6,330.75,329.4,329.4,9600.0,329.7106,329.8602,328.5138,328.5138,9600.0
2014-03-10 15:10:00,329.48,329.48,328.15,328.56,6200.0,328.5936,328.5936,327.2672,327.6761,6200.0
2014-03-10 15:20:00,328.53,329.14,328.5,328.92,10100.0,327.6462,328.2545,327.6162,328.0351,10100.0
2014-03-10 15:30:00,328.93,330.8,328.92,330.57,17300.0,328.0451,329.9101,328.0351,329.6807,17300.0
2014-03-10 15:40:00,330.58,330.69,329.83,330.36,25200.0,329.6907,329.8004,328.9427,329.4712,25200.0
2014-03-10 15:50:00,330.31,330.33,329.04,329.23,44300.0,329.4214,329.4413,328.1548,328.3443,44300.0
2014-03-11 09:30:00,329.74,331.74,328.57,329.11,26900.0,328.8529,330.8475,327.6861,328.2246,26900.0
2014-03-11 09:40:00,329.74,330.43,327.98,330.33,15500.0,328.8529,329.5411,327.0976,329.4413,15500.0
2014-03-11 09:50:00,330.9,332.46,328.8,332.46,35500.0,330.0098,331.5656,327.9154,331.5656,35500.0
2014-03-11 10:00:00,332.74,334.04,332.47,333.84,24500.0,331.8448,333.1413,331.5756,332.9419,24500.0
2014-03-11 10:10:00,333.87,334.08,332.2,333.5,26600.0,332.9718,333.1812,331.3063,332.6028,26600.0
2014-03-11 10:20:00,333.62,336.12,333.39,335.8,35800.0,332.7225,335.2157,332.4931,334.8966,35800.0
2014-03-11 10:30:00,336.15,337.0,334.7,334.78,18100.0,335.2457,336.0934,333.7996,333.8794,18100.0
2014-03-11 10:40:00,334.35,336.08,334.35,335.88,15500.0,333.4505,335.1759,333.4505,334.9764,15500.0
2014-03-11 10:50:00,336.09,336.32,334.41,335.07,10800.0,335.1858,335.4152,333.5103,334.1686,10800.0
2014-03-11 11:00:00,334.76,335.43,334.5,335.38,25200.0,333.8594,334.5276,333.6001,334.4777,25200.0
2014-03-11 11:10:00,335.31,336.28,334.81,335.66,18500.0,334.4079,335.3753,333.9093,334.757,18500.0
2014-03-11 11:20:00,335.46,336.41,335.26,336.41,16600.0,334.5575,335.505,334.3581,335.505,16600.0
2014-03-11 11:30:00,336.41,336.56,335.57,336.17,24200.0,335.505,335.6546,334.6672,335.2656,24200.0
2014-03-11 11:40:00,336.16,336.24,333.47,334.75,14900.0,335.2556,335.3354,332.5729,333.8494,14900.0
2014-03-11 11:50:00,335.04,335.4,334.15,334.22,8100.0,334.1387,334.4977,333.251,333.3209,8100.0
2014-03-11 12:00:00,334.23,334.46,333.43,333.7,12900.0,333.3308,333.5602,332.533,332.8023,12900.0
2014-03-11 12:10:00,333.64,333.64,331.22,331.97,6500.0,332.7424,332.7424,330.3289,331.0769,6500.0
2014-03-11 12:20:00,331.92,332.71,331.49,332.34,12400.0,331.027,331.8149,330.5982,331.4459,12400.0
2014-03-11 12:30:00,332.18,333.1,332.18,332.99,1800.0,331.2863,332.2039,331.2863,332.0942,1800.0
2014-03-11 12:40:00,332.63,333.2,332.47,333.19,10000.0,331.7351,332.3036,331.5756,332.2936,10000.0
2014-03-11 12:50:00,333.32,333.32,332.51,332.52,6200.0,332.4233,332.4233,331.6155,331.6254,6200.0
2014-03-11 13:00:00,332.46,332.55,331.11,332.55,13300.0,331.5656,331.6554,330.2192,331.6554,13300.0
2014-03-11 13:10:00,332.28,332.9,332.04,332.9,2500.0,331.3861,332.0044,331.1467,332.0044,2500.0
2014-03-11 13:20:00,332.75,332.75,331.3,331.96,6000.0,331.8548,331.8548,330.4087,331.0669,6000.0
2014-03-11 13:30:00,331.79,332.67,331.78,331.81,4700.0,330.8974,331.775,330.8874,330.9173,4700.0
2014-03-11 13:40:00,331.9,332.71,331.42,332.71,10100.0,331.0071,331.8149,330.5284,331.8149,10100.0
2014-03-11 13:50:00,332.43,332.79,331.88,332.52,41600.0,331.5357,331.8947,330.9872,331.6254,41600.0
2014-03-11 14:00:00,332.5,332.6,331.5,331.54,15600.0,331.6055,331.7052,330.6082,330.6481,15600.0
2014-03-11 14:10:00,331.54,331.61,329.75,329.79,7500.0,330.6481,330.7179,328.8629,328.9028,7500.0
2014-03-11 14:20:00,329.77,330.71,329.15,330.71,10800.0,328.8828,329.8203,328.2645,329.8203,10800.0
2014-03-11 14:30:00,330.36,330.49,329.68,329.9,20200.0,329.4712,329.6009,328.7931,329.0125,20200.0
2014-03-11 14:40:00,329.79,331.52,329.77,331.07,13200.0,328.9028,330.6281,328.8828,330.1793,13200.0
2014-03-11 14:50:00,330.92,331.24,330.76,330.76,8500.0,330.0297,330.3489,329.8702,329.8702,8500.0
2014-03-11 15:00:00,330.55,330.56,329.77,330.13,9000.0,329.6607,329.6707,328.8828,329.2419,9000.0
2014-03-11 15:10:00,330.05,330.81,330.0,330.61,20200.0,329.1621,329.92,329.1122,329.7206,20200.0
2014-03-11 15:20:00,330.23,331.12,329.94,329.94,9300.0,329.3416,330.2292,329.0524,329.0524,9300.0
2014-03-11 15:30:00,329.95,330.13,329.52,329.53,18800.0,329.0623,329.2419,328.6335,328.6435,18800.0
2014-03-11 15:40:00,329.84,330.0,329.04,329.27,25600.0,328.9526,329.1122,328.1548,328.3842,25600.0
2014-03-11 15:50:00,329.2,329.87,328.14,328.83,60900.0,328.3144,328.9826,327.2572,327.9454,60900.0
2014-03-12 09:30:00,326.08,327.87,324.04,327.13,63900.0,325.2028,326.9879,323.1682,326.2499,63900.0
2014-03-12 09:40:00,326.47,327.11,325.8,326.12,20600.0,325.5917,326.23,324.9235,325.2427,20600.0
2014-03-12 09:50:00,326.35,330.52,326.14,329.61,43100.0,325.472,329.6308,325.2626,328.7233,43100.0
2014-03-12 10:00:00,330.51,332.4,329.56,330.7,44100.0,329.6208,331.5058,328.6734,329.8103,44100.0
2014-03-12 10:10:00,330.69,330.79,327.13,327.15,19100.0,329.8004,329.9001,326.2499,326.2699,19100.0
2014-03-12 10:20:00,327.2,329.07,327.1,328.47,32700.0,326.3197,328.1847,326.22,327.5863,32700.0
2014-03-12 10:30:00,328.91,329.03,327.7,327.7,8500.0,328.0251,328.1448,326.8184,326.8184,8500.0
2014-03-12 10:40:00,327.1,328.12,326.66,326.66,15800.0,326.22,327.2373,325.7812,325.7812,15800.0
2014-03-12 10:50:00,326.5,329.07,325.4,329.07,17900.0,325.6216,328.1847,324.5246,328.1847,17900.0
2014-03-12 11:00:00,329.19,330.98,329.18,330.63,12800.0,328.3044,330.0896,328.2944,329.7405,12800.0
2014-03-12 11:10:00,330.9,331.68,330.71,331.13,18300.0,330.0098,330.7877,329.8203,330.2392,18300.0
2014-03-12 11:20:00,331.41,333.0,331.31,332.75,14900.0,330.5184,332.1041,330.4187,331.8548,14900.0
2014-03-12 11:30:00,332.99,334.43,332.99,334.38,37000.0,332.0942,333.5303,332.0942,333.4804,37000.0
2014-03-12 11:40:00,334.03,335.3,333.98,335.28,20500.0,333.1314,334.398,333.0815,334.378,20500.0
2014-03-12 11:50:00,335.01,335.81,335.01,335.65,32400.0,334.1087,334.9066,334.1087,334.747,32400.0
2014-03-12 12:00:00,335.67,337.41,335.65,336.86,33700.0,334.767,336.5023,334.747,335.9538,33700.0
2014-03-12 12:10:00,336.9,338.08,336.8,337.89,33000.0,335.9936,337.1705,335.8939,336.981,33000.0
2014-03-12 12:20:00,338.08,339.0,336.37,336.49,27800.0,337.1705,338.088,335.4651,335.5848,27800.0
2014-03-12 12:30:00,336.4,337.63,335.95,337.29,14100.0,335.495,336.7217,335.0462,336.3826,14100.0
2014-03-12 12:40:00,336.98,337.29,336.94,337.02,4700.0,336.0734,336.3826,336.0335,336.1133,4700.0
2014-03-12 12:50:00,337.02,337.53,336.69,337.05,14500.0,336.1133,336.622,335.7842,336.1432,14500.0
2014-03-12 13:00:00,337.0,337.0,335.75,336.0,7600.0,336.0934,336.0934,334.8467,335.0961,7600.0
2014-03-12 13:10:00,335.94,337.0,335.69,336.69,18400.0,335.0362,336.0934,334.7869,335.7842,18400.0
2014-03-12 13:20:00,336.87,337.18,336.36,337.18,11200.0,335.9637,336.2729,335.4551,336.2729,11200.0
2014-03-12 13:30:00,337.37,338.46,337.0,338.43,19400.0,336.4624,337.5495,336.0934,337.5195,19400.0
2014-03-12 13:40:00,337.98,338.47,337.36,337.86,18000.0,337.0707,337.5594,336.4524,336.9511,18000.0
2014-03-12 13:50:00,337.9,338.16,337.73,337.85,11500.0,336.991,337.2503,336.8214,336.9411,11500.0
2014-03-12 14:00:00,337.98,338.48,337.97,338.23,17500.0,337.0707,337.5694,337.0608,337.3201,17500.0
2014-03-12 14:10:00,338.09,338.68,337.7,338.28,10600.0,337.1804,337.7689,336.7915,337.3699,10600.0
2014-03-12 14:20:00,338.45,339.0,338.42,338.84,19300.0,337.5395,338.088,337.5096,337.9284,19300.0
2014-03-12 14:30:00,338.63,338.84,338.3,338.4,6200.0,337.719,337.9284,337.3899,337.4896,6200.0
2014-03-12 14:40:00,338.46,339.54,338.36,339.4,18300.0,337.5495,338.6265,337.4497,338.4869,18300.0
2014-03-12 14:50:00,339.5,339.59,339.22,339.57,21200.0,338.5867,338.6764,338.3074,338.6565,21200.0
2014-03-12 15:00:00,339.48,339.56,338.85,339.05,16800.0,338.5667,338.6465,337.9384,338.1379,16800.0
2014-03-12 15:10:00,339.19,339.49,338.85,339.48,28700.0,338.2775,338.5767,337.9384,338.5667,28700.0
2014-03-12 15:20:00,339.45,339.54,338.5,338.6,19100.0,338.5368,338.6265,337.5893,337.6891,19100.0
2014-03-12 15:30:00,338.32,338.59,337.64,338.5,20300.0,337.4098,337.6791,336.7317,337.5893,20300.0
2014-03-12 15:40:00,338.48,339.71,338.17,339.54,41800.0,337.5694,338.7961,337.2602,338.6265,41800.0
2014-03-12 15:50:00,339.72,340.09,338.69,339.43,59700.0,338.8061,339.1751,337.7788,338.5168,59700.0
2014-03-13 09:30:00,339.8,342.56,339.21,339.21,18300.0,338.8858,341.6384,338.2974,338.2974,18300.0
2014-03-13 09:40:00,339.22,339.76,335.32,335.98,21400.0,338.3074,338.846,334.4179,335.0761,21400.0
2014-03-13 09:50:00,336.98,340.76,336.7,340.39,9900.0,336.0734,339.8433,335.7942,339.4743,9900.0
2014-03-13 10:00:00,339.55,339.85,338.53,339.06,4200.0,338.6365,338.9357,337.6193,338.1478,4200.0
2014-03-13 10:10:00,338.93,339.49,338.27,339.38,46600.0,338.0182,338.5767,337.36,338.467,46600.0
2014-03-13 10:20:00,338.85,339.67,338.85,339.4,10400.0,337.9384,338.7562,337.9384,338.4869,10400.0
2014-03-13 10:30:00,339.3,339.6,338.15,338.98,17000.0,338.3872,338.6864,337.2403,338.0681,17000.0
2014-03-13 10:40:00,338.62,339.01,336.3,337.48,9000.0,337.709,338.098,335.3953,336.5721,9000.0
2014-03-13 10:50:00,337.18,338.6,337.18,337.66,10900.0,336.2729,337.6891,336.2729,336.7516,10900.0
2014-03-13 11:00:00,337.5,338.95,337.25,338.0,9900.0,336.592,338.0381,336.3427,337.0907,9900.0
2014-03-13 11:10:00,337.94,338.21,337.26,337.47,20600.0,337.0309,337.3001,336.3527,336.5621,20600.0
2014-03-13 11:20:00,337.25,337.25,335.32,335.66,5200.0,336.3427,336.3427,334.4179,334.757,5200.0
2014-03-13 11:30:00,335.39,335.83,334.52,335.56,13200.0,334.4877,334.9265,333.6201,334.6573,13200.0
2014-03-13 11:40:00,335.79,335.87,334.6,334.6,9600.0,334.8866,334.9664,333.6998,333.6998,9600.0
2014-03-13 11:50:00,334.5,334.91,333.6,334.83,8300.0,333.6001,334.009,332.7025,333.9292,8300.0
2014-03-13 12:00:00,334.67,334.75,331.54,331.73,16900.0,333.7696,333.8494,330.6481,330.8376,16900.0
2014-03-13 12:10:00,331.74,333.04,331.5,332.65,15100.0,330.8475,332.144,330.6082,331.7551,15100.0
2014-03-13 12:20:00,332.65,333.34,331.32,331.5,10100.0,331.7551,332.4432,330.4287,330.6082,10100.0
2014-03-13 12:30:00,331.5,331.74,330.41,330.41,14400.0,330.6082,330.8475,329.5211,329.5211,14400.0
2014-03-13 12:40:00,330.68,332.32,330.68,331.46,8400.0,329.7904,331.426,329.7904,330.5683,8400.0
2014-03-13 12:50:00,330.72,330.8,330.0,330.55,8300.0,329.8303,329.9101,329.1122,329.6607,8300.0
2014-03-13 13:00:00,330.39,330.65,326.5,327.8,20200.0,329.5012,329.7605,325.6216,326.9181,20200.0
2014-03-13 13:10:00,327.81,329.91,327.81,329.5,13300.0,326.9281,329.0225,326.9281,328.6136,13300.0
2014-03-13 13:20:00,329.83,330.08,328.06,330.08,9500.0,328.9427,329.192,327.1774,329.192,9500.0
2014-03-13 13:30:00,330.01,330.07,328.33,328.58,12000.0,329.1222,329.182,327.4467,327.696,12000.0
2014-03-13 13:40:00,328.06,329.73,328.06,329.7,7000.0,327.1774,328.8429,327.1774,328.813,7000.0
2014-03-13 13:50:00,329.71,329.71,327.63,328.76,30000.0,328.823,328.823,326.7486,327.8755,30000.0
2014-03-13 14:00:00,328.71,330.0,328.71,329.72,111800.0,327.8257,329.1122,327.8257,328.833,111800.0
2014-03-13 14:10:00,329.29,330.82,328.96,329.88,13500.0,328.4041,329.93,328.075,328.9925,13500.0
2014-03-13 14:20:00,329.51,330.72,328.48,330.32,22800.0,328.6235,329.8303,327.5963,329.4314,22800.0
2014-03-13 14:30:00,330.15,332.23,330.15,330.4,10100.0,329.2618,331.3362,329.2618,329.5111,10100.0
2014-03-13 14:40:00,330.83,331.8,329.99,330.03,20000.0,329.94,330.9074,329.1022,329.1421,20000.0
2014-03-13 14:50:00,330.42,331.87,330.0,330.78,9200.0,329.5311,330.9772,329.1122,329.8901,9200.0
2014-03-13 15:00:00,330.43,330.84,327.87,328.13,11400.0,329.5411,329.95,326.9879,327.2472,11400.0
2014-03-13 15:10:00,328.3,328.5,327.1,327.12,12600.0,327.4168,327.6162,326.22,326.24,12600.0
2014-03-13 15:20:00,327.29,328.8,327.19,328.53,9100.0,326.4095,327.9154,326.3098,327.6462,9100.0
2014-03-13 15:30:00,328.49,328.95,328.1,328.79,30800.0,327.6063,328.065,327.2173,327.9055,30800.0
2014-03-13 15:40:00,329.01,329.94,328.38,329.93,33400.0,328.1249,329.0524,327.4966,329.0424,33400.0
2014-03-13 15:50:00,329.42,329.7,327.96,328.1,86200.0,328.5338,328.813,327.0777,327.2173,86200.0
2014-03-14 09:30:00,327.01,329.85,326.96,329.03,31900.0,326.1303,328.9626,326.0804,328.1448,31900.0
2014-03-14 09:40:00,329.54,329.87,327.5,328.1,43100.0,328.6534,328.9826,326.6189,327.2173,43100.0
2014-03-14 09:50:00,328.51,328.77,326.0,326.0,58000.0,327.6262,327.8855,325.123,325.123,58000.0
2014-03-14 10:00:00,326.5,330.61,326.02,330.0,35000.0,325.6216,329.7206,325.1429,329.1122,35000.0
2014-03-14 10:10:00,329.97,333.3,329.68,332.44,14600.0,329.0823,332.4033,328.7931,331.5456,14600.0
2014-03-14 10:20:00,332.49,332.59,330.75,332.54,18200.0,331.5955,331.6952,329.8602,331.6454,18200.0
2014-03-14 10:30:00,332.49,332.78,330.66,330.66,11600.0,331.5955,331.8847,329.7704,329.7704,11600.0
2014-03-14 10:40:00,330.91,330.91,329.19,329.59,4300.0,330.0198,330.0198,328.3044,328.7033,4300.0
2014-03-14 10:50:00,329.35,329.35,328.37,328.46,14000.0,328.464,328.464,327.4866,327.5764,14000.0
2014-03-14 11:00:00,328.73,329.58,328.49,329.07,7500.0,327.8456,328.6933,327.6063,328.1847,7500.0
2014-03-14 11:10:00,328.87,329.49,328.51,329.27,10200.0,327.9853,328.6036,327.6262,328.3842,10200.0
2014-03-14 11:20:00,329.41,330.52,329.21,329.21,6900.0,328.5238,329.6308,328.3243,328.3243,6900.0
2014-03-14 11:30:00,329.34,330.25,329.14,330.13,10900.0,328.454,329.3615,328.2545,329.2419,10900.0
2014-03-14 11:40:00,330.51,331.69,329.54,330.25,40700.0,329.6208,330.7977,328.6534,329.3615,40700.0
2014-03-14 11:50:00,330.25,331.06,329.89,330.39,37600.0,329.3615,330.1694,329.0025,329.5012,37600.0
2014-03-14 12:00:00,330.48,330.98,329.71,330.37,33500.0,329.5909,330.0896,328.823,329.4812,33500.0
2014-03-14 12:10:00,331.09,331.18,330.26,331.01,38000.0,330.1993,330.289,329.3715,330.1195,38000.0
2014-03-14 12:20:00,331.03,331.75,331.0,331.75,11600.0,330.1394,330.8575,330.1095,330.8575,11600.0
2014-03-14 12:30:00,331.63,331.78,330.39,331.26,7400.0,330.7378,330.8874,329.5012,330.3688,7400.0
2014-03-14 12:40:00,331.24,332.14,331.0,331.0,4600.0,330.3489,331.2465,330.1095,330.1095,4600.0
2014-03-14 12:50:00,331.0,331.17,330.43,330.84,5200.0,330.1095,330.2791,329.5411,329.95,5200.0
2014-03-14 13:00:00,330.89,331.1,330.43,330.43,5900.0,329.9998,330.2093,329.5411,329.5411,5900.0
2014-03-14 13:10:00,330.87,331.13,329.97,330.85,7800.0,329.9799,330.2392,329.0823,329.9599,7800.0
2014-03-14 13:20:00,331.04,331.59,330.44,331.07,4200.0,330.1494,330.6979,329.551,330.1793,4200.0
2014-03-14 13:30:00,330.59,330.68,330.45,330.45,1900.0,329.7006,329.7904,329.561,329.561,1900.0
2014-03-14 13:40:00,330.4,330.49,330.04,330.14,3700.0,329.5111,329.6009,329.1521,329.2518,3700.0
2014-03-14 13:50:00,329.99,331.1,329.99,331.0,4800.0,329.1022,330.2093,329.1022,330.1095,4800.0
2014-03-14 14:00:00,331.34,331.34,330.09,330.09,9600.0,330.4486,330.4486,329.202,329.202,9600.0
2014-03-14 14:10:00,329.94,330.78,329.87,330.21,4100.0,329.0524,329.8901,328.9826,329.3216,4100.0
2014-03-14 14:20:00,329.96,330.24,329.55,329.68,21400.0,329.0723,329.3516,328.6634,328.7931,21400.0
2014-03-14 14:30:00,329.75,330.41,329.7,329.87,29200.0,328.8629,329.5211,328.813,328.9826,29200.0
2014-03-14 14:40:00,329.52,329.73,329.0,329.31,4700.0,328.6335,328.8429,328.1149,328.4241,4700.0
2014-03-14 14:50:00,329.19,329.33,328.11,328.11,5900.0,328.3044,328.444,327.2273,327.2273,5900.0
2014-03-14 15:00:00,328.07,329.41,328.01,329.29,7100.0,327.1874,328.5238,327.1276,328.4041,7100.0
2014-03-14 15:10:00,329.22,329.36,328.58,328.63,7500.0,328.3343,328.4739,327.696,327.7459,7500.0
2014-03-14 15:20:00,328.69,329.45,328.69,328.9,11000.0,327.8057,328.5637,327.8057,328.0152,11000.0
2014-03-14 15:30:00,328.93,329.68,328.92,329.02,12800.0,328.0451,328.7931,328.0351,328.1348,12800.0
2014-03-14 15:40:00,329.0,329.54,328.9,329.09,33300.0,328.1149,328.6534,328.0152,328.2047,33300.0
2014-03-14 15:50:00,329.26,329.96,329.01,329.5,47800.0,328.3742,329.0723,328.1249,328.6136,47800.0
2014-03-17 09:30:00,336.06,337.0,331.16,332.48,153600.0,335.1559,336.0934,330.2691,331.5855,153600.0
2014-03-17 09:40:00,332.31,333.69,331.7,332.67,32700.0,331.416,332.7923,330.8076,331.775,32700.0
2014-03-17 09:50:00,332.98,334.44,332.84,332.88,35500.0,332.0842,333.5403,331.9446,331.9845,35500.0
2014-03-17 10:00:00,332.98,335.5,332.51,334.26,32300.0,332.0842,334.5974,331.6155,333.3608,32300.0
2014-03-17 10:10:00,334.67,335.1,333.59,334.0,26600.0,333.7696,334.1985,332.6926,333.1015,26600.0
2014-03-17 10:20:00,333.82,335.41,333.58,333.58,26700.0,332.9219,334.5077,332.6826,332.6826,26700.0
2014-03-17 10:30:00,333.4,333.8,330.45,330.45,25300.0,332.5031,332.902,329.561,329.561,25300.0
2014-03-17 10:40:00,330.32,332.32,329.5,330.73,14200.0,329.4314,331.426,328.6136,329.8402,14200.0
2014-03-17 10:50:00,330.97,332.68,330.97,330.98,29300.0,330.0796,331.785,330.0796,330.0896,29300.0
2014-03-17 11:00:00,331.2,332.73,331.01,331.01,8600.0,330.309,331.8349,330.1195,330.1195,8600.0
2014-03-17 11:10:00,331.56,331.65,330.84,331.07,11700.0,330.668,330.7578,329.95,330.1793,11700.0
2014-03-17 11:20:00,330.97,330.97,328.4,328.98,36000.0,330.0796,330.0796,327.5165,328.095,36000.0
2014-03-17 11:30:00,329.1,330.99,328.99,330.96,15600.0,328.2146,330.0995,328.1049,330.0696,15600.0
2014-03-17 11:40:00,330.96,331.68,330.36,331.4,16200.0,330.0696,330.7877,329.4712,330.5084,16200.0
2014-03-17 11:50:00,331.41,331.92,330.75,331.37,12000.0,330.5184,331.027,329.8602,330.4785,12000.0
2014-03-17 12:00:00,331.44,331.8,330.27,331.0,14600.0,330.5483,330.9074,329.3815,330.1095,14600.0
2014-03-17 12:10:00,330.95,331.56,330.4,330.68,7000.0,330.0597,330.668,329.5111,329.7904,7000.0
2014-03-17 12:20:00,331.0,331.5,330.62,331.18,10800.0,330.1095,330.6082,329.7305,330.289,10800.0
2014-03-17 12:30:00,331.14,331.59,330.11,330.51,13000.0,330.2491,330.6979,329.2219,329.6208,13000.0
2014-03-17 12:40:00,330.52,331.81,330.35,330.84,7400.0,329.6308,330.9173,329.4613,329.95,7400.0
2014-03-17 12:50:00,330.82,331.37,329.98,330.4,10600.0,329.93,330.4785,329.0923,329.5111,10600.0
2014-03-17 13:00:00,330.62,331.17,329.5,329.91,8300.0,329.7305,330.2791,328.6136,329.0225,8300.0
2014-03-17 13:10:00,329.76,330.17,329.02,329.23,11200.0,328.8729,329.2818,328.1348,328.3443,11200.0
2014-03-17 13:20:00,329.62,329.92,328.87,329.13,13700.0,328.7332,329.0324,327.9853,328.2446,13700.0
2014-03-17 13:30:00,329.25,330.12,329.21,329.61,8000.0,328.3642,329.2319,328.3243,328.7233,8000.0
2014-03-17 13:40:00,329.52,330.07,329.31,329.74,6600.0,328.6335,329.182,328.4241,328.8529,6600.0
2014-03-17 13:50:00,329.47,330.13,329.19,329.26,4600.0,328.5836,329.2419,328.3044,328.3742,4600.0
2014-03-17 14:00:00,329.52,329.61,328.53,328.53,11300.0,328.6335,328.7233,327.6462,327.6462,11300.0
2014-03-17 14:10:00,328.51,329.33,328.3,329.02,10900.0,327.6262,328.444,327.4168,328.1348,10900.0
2014-03-17 14:20:00,329.12,329.99,329.06,329.41,7200.0,328.2346,329.1022,328.1747,328.5238,7200.0
2014-03-17 14:30:00,329.31,329.31,328.18,328.21,14000.0,328.4241,328.4241,327.2971,327.327,14000.0
2014-03-17 14:40:00,328.19,329.37,328.16,328.8,14500.0,327.3071,328.4839,327.2772,327.9154,14500.0
2014-03-17 14:50:00,328.83,328.92,328.02,328.51,19300.0,327.9454,328.0351,327.1375,327.6262,19300.0
2014-03-17 15:00:00,328.64,328.73,327.68,328.7,30200.0,327.7559,327.8456,326.7985,327.8157,30200.0
2014-03-17 15:10:00,328.72,328.98,328.03,328.69,26800.0,327.8357,328.095,327.1475,327.8057,26800.0
2014-03-17 15:20:00,328.71,329.07,328.26,328.54,22300.0,327.8257,328.1847,327.3769,327.6561,22300.0
2014-03-17 15:30:00,328.75,329.09,327.98,328.18,22200.0,327.8656,328.2047,327.0976,327.2971,22200.0
2014-03-17 15:40:00,328.19,328.53,327.06,327.06,22700.0,327.3071,327.6462,326.1801,326.1801,22700.0
2014-03-17 15:50:00,327.2,328.63,327.2,328.09,52700.0,326.3197,327.7459,326.3197,327.2074,52700.0
2014-03-18 09:30:00,329.5,330.98,329.02,330.5,27900.0,328.6136,330.0896,328.1348,329.6109,27900.0
2014-03-18 09:40:00,330.12,330.71,329.18,330.0,15000.0,329.2319,329.8203,328.2944,329.1122,15000.0
2014-03-18 09:50:00,330.47,332.27,329.9,331.79,18800.0,329.5809,331.3761,329.0125,330.8974,18800.0
2014-03-18 10:00:00,332.0,332.99,331.79,332.52,26800.0,331.1068,332.0942,330.8974,331.6254,26800.0
2014-03-18 10:10:00,332.16,335.13,331.85,335.13,50100.0,331.2664,334.2284,330.9572,334.2284,50100.0
2014-03-18 10:20:00,334.62,335.89,334.02,335.59,31700.0,333.7198,334.9864,333.1214,334.6872,31700.0
2014-03-18 10:30:00,335.89,335.95,334.71,335.12,23000.0,334.9864,335.0462,333.8095,334.2184,23000.0
2014-03-18 10:40:00,335.07,335.39,334.08,334.29,14700.0,334.1686,334.4877,333.1812,333.3907,14700.0
2014-03-18 10:50:00,334.32,335.08,333.67,334.39,18100.0,333.4206,334.1785,332.7723,333.4904,18100.0
2014-03-18 11:00:00,334.5,335.48,334.5,334.69,6300.0,333.6001,334.5775,333.6001,333.7896,6300.0
2014-03-18 11:10:00,335.22,335.42,335.02,335.35,1400.0,334.3182,334.5176,334.1187,334.4478,1400.0
2014-03-18 11:20:00,335.42,335.61,334.47,335.19,7900.0,334.5176,334.7071,333.5702,334.2882,7900.0
2014-03-18 11:30:00,334.92,335.35,334.47,335.02,19900.0,334.019,334.4478,333.5702,334.1187,19900.0
2014-03-18 11:40:00,335.22,335.25,334.32,335.25,7500.0,334.3182,334.3481,333.4206,334.3481,7500.0
2014-03-18 11:50:00,335.05,335.18,334.31,335.18,4000.0,334.1486,334.2783,333.4106,334.2783,4000.0
2014-03-18 12:00:00,335.25,335.46,334.32,335.12,3600.0,334.3481,334.5575,333.4206,334.2184,3600.0
2014-03-18 12:10:00,335.11,335.5,333.52,334.03,5700.0,334.2085,334.5974,332.6227,333.1314,5700.0
2014-03-18 12:20:00,333.83,334.2,333.36,333.62,2900.0,332.9319,333.3009,332.4632,332.7225,2900.0
2014-03-18 12:30:00,333.7,334.38,333.33,333.87,18900.0,332.8023,333.4804,332.4333,332.9718,18900.0
2014-03-18 12:40:00,333.8,334.3,333.64,334.11,3700.0,332.902,333.4006,332.7424,333.2112,3700.0
2014-03-18 12:50:00,334.11,334.5,334.11,334.35,2900.0,333.2112,333.6001,333.2112,333.4505,2900.0
2014-03-18 13:00:00,334.53,334.79,333.79,334.11,2300.0,333.63,333.8893,332.892,333.2112,2300.0
2014-03-18 13:10:00,334.11,334.11,333.33,334.07,5100.0,333.2112,333.2112,332.4333,333.1713,5100.0
2014-03-18 13:20:00,334.15,334.73,333.94,334.72,4400.0,333.251,333.8295,333.0416,333.8195,4400.0
2014-03-18 13:30:00,334.69,335.49,334.55,335.45,7000.0,333.7896,334.5874,333.65,334.5475,7000.0
2014-03-18 13:40:00,335.48,335.85,335.26,335.45,6700.0,334.5775,334.9465,334.3581,334.5475,6700.0
2014-03-18 13:50:00,335.57,335.57,334.4,334.62,5800.0,334.6672,334.6672,333.5004,333.7198,5800.0
2014-03-18 14:00:00,334.68,335.37,334.68,334.79,5900.0,333.7796,334.4678,333.7796,333.8893,5900.0
2014-03-18 14:10:00,335.08,335.09,333.72,333.92,11800.0,334.1785,334.1885,332.8222,333.0217,11800.0
2014-03-18 14:20:00,333.79,334.56,333.79,334.56,17300.0,332.892,333.6599,332.892,333.6599,17300.0
2014-03-18 14:30:00,334.53,334.56,334.11,334.46,4200.0,333.63,333.6599,333.2112,333.5602,4200.0
2014-03-18 14:40:00,334.48,334.48,333.19,333.38,8500.0,333.5802,333.5802,332.2936,332.4831,8500.0
2014-03-18 14:50:00,333.46,333.65,332.81,333.11,8500.0,332.5629,332.7524,331.9147,332.2138,8500.0
2014-03-18 15:00:00,333.1,333.51,332.86,333.12,9500.0,332.2039,332.6128,331.9645,332.2238,9500.0
2014-03-18 15:10:00,333.05,333.05,332.33,332.39,12400.0,332.154,332.154,331.4359,331.4958,12400.0
2014-03-18 15:20:00,332.48,332.77,331.94,331.98,10500.0,331.5855,331.8748,331.047,331.0869,10500.0
2014-03-18 15:30:00,332.13,332.25,331.69,332.07,8400.0,331.2365,331.3562,330.7977,331.1766,8400.0
2014-03-18 15:40:00,332.19,332.64,331.83,332.47,13400.0,331.2963,331.7451,330.9373,331.5756,13400.0
2014-03-18 15:50:00,332.55,333.51,332.55,333.13,43800.0,331.6554,332.6128,331.6554,332.2338,43800.0
2014-03-19 09:30:00,332.72,334.94,332.16,333.32,17600.0,331.8249,334.0389,331.2664,332.4233,17600.0
2014-03-19 09:40:00,333.2,333.39,330.0,330.0,13300.0,332.3036,332.4931,329.1122,329.1122,13300.0
2014-03-19 09:50:00,330.0,332.41,329.85,332.23,11100.0,329.1122,331.5157,328.9626,331.3362,11100.0
2014-03-19 10:00:00,332.12,332.6,331.51,331.51,46900.0,331.2265,331.7052,330.6181,330.6181,46900.0
2014-03-19 10:10:00,331.19,332.3,330.2,330.2,18100.0,330.299,331.406,329.3117,329.3117,18100.0
2014-03-19 10:20:00,330.21,331.36,329.73,331.01,12000.0,329.3216,330.4686,328.8429,330.1195,12000.0
2014-03-19 10:30:00,331.0,331.0,329.17,329.22,24800.0,330.1095,330.1095,328.2844,328.3343,24800.0
2014-03-19 10:40:00,328.97,330.61,328.65,330.59,32300.0,328.085,329.7206,327.7658,329.7006,32300.0
2014-03-19 10:50:00,330.58,331.96,330.02,331.77,17700.0,329.6907,331.0669,329.1322,330.8775,17700.0
2014-03-19 11:00:00,331.8,333.01,331.68,333.01,27300.0,330.9074,332.1141,330.7877,332.1141,27300.0
2014-03-19 11:10:00,333.1,333.24,332.38,333.12,4900.0,332.2039,332.3435,331.4858,332.2238,4900.0
2014-03-19 11:20:00,332.79,332.79,330.8,331.86,6800.0,331.8947,331.8947,329.9101,330.9672,6800.0
2014-03-19 11:30:00,331.53,331.53,330.94,331.04,4900.0,330.6381,330.6381,330.0497,330.1494,4900.0
2014-03-19 11:40:00,331.0,331.71,331.0,331.57,1600.0,330.1095,330.8176,330.1095,330.678,1600.0
2014-03-19 11:50:00,331.66,331.66,330.81,330.81,2700.0,330.7677,330.7677,329.92,329.92,2700.0
2014-03-19 12:00:00,331.46,334.3,331.46,333.23,17900.0,330.5683,333.4006,330.5683,332.3335,17900.0
2014-03-19 12:10:00,333.17,333.65,332.74,333.36,9000.0,332.2737,332.7524,331.8448,332.4632,9000.0
2014-03-19 12:20:00,333.52,333.6,332.25,332.56,16300.0,332.6227,332.7025,331.3562,331.6653,16300.0
2014-03-19 12:30:00,332.37,332.68,331.83,332.22,5500.0,331.4758,331.785,330.9373,331.3262,5500.0
2014-03-19 12:40:00,332.04,332.29,331.64,332.26,3300.0,331.1467,331.3961,330.7478,331.3661,3300.0
2014-03-19 12:50:00,332.27,332.27,331.89,331.89,700.0,331.3761,331.3761,330.9971,330.9971,700.0
2014-03-19 13:00:00,331.91,332.27,331.63,332.27,800.0,331.0171,331.3761,330.7378,331.3761,800.0
2014-03-19 13:10:00,332.1,333.18,332.1,332.63,3800.0,331.2066,332.2837,331.2066,331.7351,3800.0
2014-03-19 13:20:00,332.37,332.75,332.31,332.35,1100.0,331.4758,331.8548,331.416,331.4559,1100.0
2014-03-19 13:30:00,332.61,332.61,332.37,332.57,500.0,331.7152,331.7152,331.4758,331.6753,500.0
2014-03-19 13:40:00,332.58,332.86,332.26,332.86,2400.0,331.6853,331.9645,331.3661,331.9645,2400.0
2014-03-19 13:50:00,332.86,333.3,332.65,333.3,3000.0,331.9645,332.4033,331.7551,332.4033,3000.0
2014-03-19 14:00:00,333.99,333.99,330.18,331.45,16800.0,333.0915,333.0915,329.2917,330.5583,16800.0
2014-03-19 14:10:00,331.97,332.2,330.57,331.25,7800.0,331.0769,331.3063,329.6807,330.3588,7800.0
2014-03-19 14:20:00,331.26,331.26,330.59,330.86,3900.0,330.3688,330.3688,329.7006,329.9699,3900.0
2014-03-19 14:30:00,330.67,331.63,330.0,330.76,11500.0,329.7804,330.7378,329.1122,329.8702,11500.0
2014-03-19 14:40:00,330.45,330.63,329.17,329.5,6900.0,329.561,329.7405,328.2844,328.6136,6900.0
2014-03-19 14:50:00,329.44,330.52,329.44,329.56,4900.0,328.5537,329.6308,328.5537,328.6734,4900.0
2014-03-19 15:00:00,329.55,329.91,327.12,327.41,13100.0,328.6634,329.0225,326.24,326.5292,13100.0
2014-03-19 15:10:00,327.39,328.65,325.82,328.65,15600.0,326.5092,327.7658,324.9435,327.7658,15600.0
2014-03-19 15:20:00,328.4,328.75,327.82,328.1,8800.0,327.5165,327.8656,326.9381,327.2173,8800.0
2014-03-19 15:30:00,328.05,329.45,328.03,328.95,7500.0,327.1675,328.5637,327.1475,328.065,7500.0
2014-03-19 15:40:00,329.19,330.0,329.0,329.47,8500.0,328.3044,329.1122,328.1149,328.5836,8500.0
2014-03-19 15:50:00,329.61,329.78,328.64,329.26,28900.0,328.7233,328.8928,327.7559,328.3742,28900.0
2014-03-20 09:30:00,327.66,329.71,327.01,328.23,18600.0,326.7785,328.823,326.1303,327.347,18600.0
2014-03-20 09:40:00,327.53,329.35,325.73,325.73,23100.0,326.6489,328.464,324.8537,324.8537,23100.0
2014-03-20 09:50:00,325.84,328.78,325.58,328.74,17100.0,324.9634,327.8955,324.7041,327.8556,17100.0
2014-03-20 10:00:00,329.07,331.54,328.21,330.7,15000.0,328.1847,330.6481,327.327,329.8103,15000.0
2014-03-20 10:10:00,330.5,331.67,329.87,330.78,11000.0,329.6109,330.7777,328.9826,329.8901,11000.0
2014-03-20 10:20:00,330.78,331.02,328.8,329.4,15800.0,329.8901,330.1295,327.9154,328.5138,15800.0
2014-03-20 10:30:00,329.42,331.02,329.3,329.48,12100.0,328.5338,330.1295,328.4141,328.5936,12100.0
2014-03-20 10:40:00,329.38,330.42,328.95,329.22,23600.0,328.4939,329.5311,328.065,328.3343,23600.0
2014-03-20 10:50:00,329.41,329.44,326.86,327.79,10700.0,328.5238,328.5537,325.9807,326.9082,10700.0
2014-03-20 11:00:00,327.62,328.25,326.82,328.25,7800.0,326.7386,327.3669,325.9408,327.3669,7800.0
2014-03-20 11:10:00,327.94,328.95,327.83,328.93,12300.0,327.0578,328.065,326.948,328.0451,12300.0
2014-03-20 11:20:00,328.71,329.01,328.09,328.86,17100.0,327.8257,328.1249,327.2074,327.9753,17100.0
2014-03-20 11:30:00,329.04,329.53,328.24,329.13,22500.0,328.1548,328.6435,327.3569,328.2446,22500.0
2014-03-20 11:40:00,329.13,329.85,328.37,329.41,12400.0,328.2446,328.9626,327.4866,328.5238,12400.0
2014-03-20 11:50:00,329.28,330.86,328.91,329.9,12800.0,328.3941,329.9699,328.0251,329.0125,12800.0
2014-03-20 12:00:00,329.61,330.05,328.74,329.77,5100.0,328.7233,329.1621,327.8556,328.8828,5100.0
2014-03-20 12:10:00,329.16,329.3,328.22,329.03,9000.0,328.2745,328.4141,327.337,328.1448,9000.0
2014-03-20 12:20:00,329.18,329.34,328.62,328.94,3700.0,328.2944,328.454,327.7359,328.0551,3700.0
2014-03-20 12:30:00,329.06,329.06,328.5,328.5,2500.0,328.1747,328.1747,327.6162,327.6162,2500.0
2014-03-20 12:40:00,328.5,329.05,328.5,329.05,2000.0,327.6162,328.1648,327.6162,328.1648,2000.0
2014-03-20 12:50:00,328.58,328.99,328.5,328.57,4700.0,327.696,328.1049,327.6162,327.6861,4700.0
2014-03-20 13:00:00,328.67,329.23,328.61,328.99,5600.0,327.7858,328.3443,327.726,328.1049,5600.0
2014-03-20 13:10:00,328.53,328.84,328.5,328.84,4500.0,327.6462,327.9553,327.6162,327.9553,4500.0
2014-03-20 13:20:00,328.69,328.69,328.5,328.5,3600.0,327.8057,327.8057,327.6162,327.6162,3600.0
2014-03-20 13:30:00,328.63,329.39,328.52,328.88,5800.0,327.7459,328.5039,327.6362,327.9952,5800.0
2014-03-20 13:40:00,328.88,329.29,328.56,329.21,4900.0,327.9952,328.4041,327.6761,328.3243,4900.0
2014-03-20 13:50:00,329.29,329.74,329.17,329.4,3900.0,328.4041,328.8529,328.2844,328.5138,3900.0
2014-03-20 14:00:00,329.25,329.48,329.2,329.22,5800.0,328.3642,328.5936,328.3144,328.3343,5800.0
2014-03-20 14:10:00,329.29,330.83,329.29,330.77,5800.0,328.4041,329.94,328.4041,329.8801,5800.0
2014-03-20 14:20:00,330.46,330.5,329.96,330.07,6200.0,329.571,329.6109,329.0723,329.182,6200.0
2014-03-20 14:30:00,330.11,330.41,329.6,330.05,3600.0,329.2219,329.5211,328.7133,329.1621,3600.0
2014-03-20 14:40:00,330.06,330.13,329.19,329.67,6300.0,329.1721,329.2419,328.3044,328.7831,6300.0
2014-03-20 14:50:00,329.92,330.26,329.2,329.2,2000.0,329.0324,329.3715,328.3144,328.3144,2000.0
2014-03-20 15:00:00,329.5,329.8,329.37,329.72,5600.0,328.6136,328.9127,328.4839,328.833,5600.0
2014-03-20 15:10:00,329.72,329.8,328.8,328.84,6700.0,328.833,328.9127,327.9154,327.9553,6700.0
2014-03-20 15:20:00,328.77,329.33,328.5,328.73,9000.0,327.8855,328.444,327.6162,327.8456,9000.0
2014-03-20 15:30:00,328.73,329.21,328.58,329.13,13300.0,327.8456,328.3243,327.696,328.2446,13300.0
2014-03-20 15:40:00,329.16,329.22,328.62,329.08,15700.0,328.2745,328.3343,327.7359,328.1947,15700.0
2014-03-20 15:50:00,328.87,328.87,328.09,328.73,47700.0,327.9853,327.9853,327.2074,327.8456,47700.0
2014-03-21 09:30:00,328.57,334.36,325.68,328.28,178800.0,327.6861,333.4605,324.8038,327.3968,178800.0
2014-03-21 09:40:00,328.7,329.47,327.08,328.19,23000.0,327.8157,328.5836,326.2001,327.3071,23000.0
2014-03-21 09:50:00,328.31,328.45,323.14,323.98,52100.0,327.4268,327.5664,322.2707,323.1084,52100.0
2014-03-21 10:00:00,323.8,323.99,318.25,318.86,92100.0,322.9289,323.1184,317.3938,318.0022,92100.0
2014-03-21 10:10:00,318.68,322.79,318.08,321.1,75800.0,317.8227,321.9216,317.2243,320.2362,75800.0
2014-03-21 10:20:00,321.06,321.06,317.0,317.17,52900.0,320.1963,320.1963,316.1472,316.3167,52900.0
2014-03-21 10:30:00,317.14,318.93,315.0,318.9,55200.0,316.2868,318.072,314.1526,318.0421,55200.0
2014-03-21 10:40:00,318.72,321.66,318.72,321.66,47300.0,317.8626,320.7946,317.8626,320.7946,47300.0
2014-03-21 10:50:00,321.44,324.35,321.44,323.98,42700.0,320.5752,323.4774,320.5752,323.1084,42700.0
2014-03-21 11:00:00,323.98,325.73,323.25,323.3,42500.0,323.1084,324.8537,322.3804,322.4302,42500.0
2014-03-21 11:10:00,323.6,323.96,322.32,322.87,13000.0,322.7294,323.0885,321.4529,322.0014,13000.0
2014-03-21 11:20:00,323.02,325.99,322.98,325.99,20300.0,322.151,325.113,322.1111,325.113,20300.0
2014-03-21 11:30:00,326.37,327.71,326.07,327.26,13400.0,325.492,326.8284,325.1928,326.3796,13400.0
2014-03-21 11:40:00,327.05,327.1,324.69,324.69,18400.0,326.1701,326.22,323.8165,323.8165,18400.0
2014-03-21 11:50:00,324.71,324.84,323.4,324.65,13900.0,323.8364,323.9661,322.53,323.7766,13900.0
2014-03-21 12:00:00,324.48,324.9,322.67,323.02,16000.0,323.6071,324.0259,321.8019,322.151,16000.0
2014-03-21 12:10:00,322.66,324.89,322.56,324.89,25400.0,321.792,324.016,321.6922,324.016,25400.0
2014-03-21 12:20:00,325.0,325.45,323.06,323.52,23500.0,324.1257,324.5745,322.1909,322.6496,23500.0
2014-03-21 12:30:00,323.57,324.53,322.5,323.18,11000.0,322.6995,323.6569,321.6324,322.3106,11000.0
2014-03-21 12:40:00,323.22,323.45,322.74,322.98,5500.0,322.3505,322.5798,321.8717,322.1111,5500.0
2014-03-21 12:50:00,322.9,323.01,322.34,322.56,7300.0,322.0313,322.141,321.4728,321.6922,7300.0
2014-03-21 13:00:00,322.46,322.54,320.94,321.64,15100.0,321.5925,321.6723,320.0766,320.7747,15100.0
2014-03-21 13:10:00,321.36,321.59,320.17,320.21,24900.0,320.4955,320.7248,319.3087,319.3485,24900.0
2014-03-21 13:20:00,320.23,320.3,318.25,318.64,38800.0,319.3685,319.4383,317.3938,317.7828,38800.0
2014-03-21 13:30:00,318.79,319.96,318.35,319.96,19600.0,317.9324,319.0992,317.4936,319.0992,19600.0
2014-03-21 13:40:00,319.87,320.01,317.67,318.43,16600.0,319.0095,319.1491,316.8154,317.5733,16600.0
2014-03-21 13:50:00,318.63,319.95,318.52,319.28,15800.0,317.7728,319.0892,317.6631,318.4211,15800.0
2014-03-21 14:00:00,319.29,319.36,318.51,318.87,29100.0,318.431,318.5008,317.6531,318.0122,29100.0
2014-03-21 14:10:00,318.91,319.28,318.19,318.42,17600.0,318.052,318.4211,317.334,317.5634,17600.0
2014-03-21 14:20:00,318.44,318.66,316.74,317.04,37600.0,317.5833,317.8027,315.8879,316.1871,37600.0
2014-03-21 14:30:00,317.21,317.84,316.15,316.78,26900.0,316.3566,316.9849,315.2995,315.9278,26900.0
2014-03-21 14:40:00,316.5,317.07,315.57,315.6,20800.0,315.6485,316.217,314.721,314.751,20800.0
2014-03-21 14:50:00,315.62,316.01,314.2,315.5,24000.0,314.7709,315.1598,313.3547,314.6512,24000.0
2014-03-21 15:00:00,315.33,315.33,314.1,314.33,17800.0,314.4817,314.4817,313.255,313.4844,17800.0
2014-03-21 15:10:00,314.45,314.97,313.5,314.44,28300.0,313.604,314.1226,312.6566,313.5941,28300.0
2014-03-21 15:20:00,314.44,315.28,313.14,314.67,51400.0,313.5941,314.4318,312.2976,313.8235,51400.0
2014-03-21 15:30:00,315.08,315.08,312.6,312.65,50300.0,314.2324,314.2324,311.759,311.8089,50300.0
2014-03-21 15:40:00,312.6,313.23,310.7,310.91,94100.0,311.759,312.3873,309.8641,310.0736,94100.0
2014-03-21 15:50:00,310.83,312.68,309.89,310.79,212500.0,309.9938,311.8388,309.0563,309.9539,212500.0
2014-03-24 09:30:00,313.35,314.65,309.52,309.74,90600.0,312.507,313.8035,308.6873,308.9067,90600.0
2014-03-24 09:40:00,310.22,313.73,307.68,309.75,73100.0,309.3854,312.886,306.8523,308.9167,73100.0
2014-03-24 09:50:00,309.73,313.0,307.0,310.86,61100.0,308.8967,312.1579,306.1741,310.0237,61100.0
2014-03-24 10:00:00,310.1,313.0,310.1,310.64,38500.0,309.2657,312.1579,309.2657,309.8043,38500.0
2014-03-24 10:10:00,310.65,312.21,310.48,310.86,26100.0,309.8143,311.3701,309.6447,310.0237,26100.0
2014-03-24 10:20:00,311.04,311.51,310.01,311.45,60500.0,310.2032,310.672,309.176,310.6121,60500.0
2014-03-24 10:30:00,310.71,311.44,305.27,307.18,46400.0,309.8741,310.6021,304.4487,306.3536,46400.0
2014-03-24 10:40:00,307.64,307.64,303.25,305.2,129400.0,306.8124,306.8124,302.4342,304.3789,129400.0
2014-03-24 10:50:00,304.85,305.25,302.68,302.96,58300.0,304.0299,304.4288,301.8657,302.145,58300.0
2014-03-24 11:00:00,302.84,303.07,298.54,299.02,56900.0,302.0253,302.2547,297.7368,298.2156,56900.0
2014-03-24 11:10:00,299.02,305.37,298.48,305.18,34300.0,298.2156,304.5485,297.677,304.359,34300.0
2014-03-24 11:20:00,305.21,305.8,303.83,304.61,32500.0,304.3889,304.9773,303.0126,303.7905,32500.0
2014-03-24 11:30:00,304.61,305.65,304.07,304.63,32900.0,303.7905,304.8277,303.252,303.8105,32900.0
2014-03-24 11:40:00,304.82,305.4,303.25,303.43,17300.0,304.0,304.5784,302.4342,302.6137,17300.0
2014-03-24 11:50:00,303.43,305.7,303.16,305.22,20600.0,302.6137,304.8776,302.3444,304.3989,20600.0
2014-03-24 12:00:00,305.21,308.6,305.14,308.25,25300.0,304.3889,307.7698,304.3191,307.4207,25300.0
2014-03-24 12:10:00,308.25,308.47,306.11,306.41,21300.0,307.4207,307.6401,305.2865,305.5857,21300.0
2014-03-24 12:20:00,306.95,307.46,305.83,306.14,21900.0,306.1242,306.6329,305.0072,305.3164,21900.0
2014-03-24 12:30:00,306.14,306.69,305.09,305.88,14600.0,305.3164,305.8649,304.2692,305.0571,14600.0
2014-03-24 12:40:00,306.5,306.5,304.08,304.51,17800.0,305.6754,305.6754,303.2619,303.6908,17800.0
2014-03-24 12:50:00,304.36,306.23,303.49,303.57,17000.0,303.5412,305.4062,302.6735,302.7533,17000.0
2014-03-24 13:00:00,303.5,306.64,303.5,305.72,13500.0,302.6835,305.8151,302.6835,304.8975,13500.0
2014-03-24 13:10:00,305.88,306.36,305.07,306.36,17400.0,305.0571,305.5358,304.2493,305.5358,17400.0
2014-03-24 13:20:00,306.36,306.52,305.86,305.96,13600.0,305.5358,305.6954,305.0372,305.1369,13600.0
2014-03-24 13:30:00,306.05,307.02,304.88,305.26,17900.0,305.2266,306.194,304.0598,304.4388,17900.0
2014-03-24 13:40:00,305.26,306.86,305.26,306.55,16200.0,304.4388,306.0345,304.4388,305.7253,16200.0
2014-03-24 13:50:00,306.55,307.78,306.08,306.66,17700.0,305.7253,306.952,305.2566,305.835,17700.0
2014-03-24 14:00:00,306.44,308.4,306.2,307.31,22600.0,305.6156,307.5703,305.3762,306.4833,22600.0
2014-03-24 14:10:00,307.31,307.32,305.25,305.56,18500.0,306.4833,306.4932,304.4288,304.738,18500.0
2014-03-24 14:20:00,305.58,309.98,305.58,309.43,23400.0,304.7579,309.1461,304.7579,308.5976,23400.0
2014-03-24 14:30:00,309.61,311.43,309.4,309.87,31000.0,308.7771,310.5922,308.5676,309.0364,31000.0
2014-03-24 14:40:00,309.59,311.36,309.57,310.55,18400.0,308.7571,310.5224,308.7372,309.7145,18400.0
2014-03-24 14:50:00,310.55,310.71,307.51,307.51,23100.0,309.7145,309.8741,306.6827,306.6827,23100.0
2014-03-24 15:00:00,307.52,310.19,307.38,309.96,22800.0,306.6927,309.3555,306.5531,309.1261,22800.0
2014-03-24 15:10:00,309.96,310.0,308.21,308.41,26400.0,309.1261,309.166,307.3808,307.5803,26400.0
2014-03-24 15:20:00,308.42,309.83,308.4,309.73,34400.0,307.5903,308.9965,307.5703,308.8967,34400.0
2014-03-24 15:30:00,309.84,310.74,309.64,309.73,34400.0,309.0064,309.904,308.807,308.8967,34400.0
2014-03-24 15:40:00,309.68,309.69,307.26,307.28,37000.0,308.8469,308.8569,306.4334,306.4533,37000.0
2014-03-24 15:50:00,307.44,307.5,306.06,306.29,104600.0,306.6129,306.6727,305.2366,305.466,104600.0
2014-03-25 09:30:00,307.32,313.53,307.32,311.98,42000.0,306.4932,312.6865,306.4932,311.1407,42000.0
2014-03-25 09:40:00,312.45,312.83,309.28,311.8,18800.0,311.6094,311.9884,308.448,310.9612,18800.0
2014-03-25 09:50:00,312.05,316.62,311.76,314.12,58800.0,311.2105,315.7682,310.9213,313.2749,58800.0
2014-03-25 10:00:00,314.12,317.41,314.12,316.0,53000.0,313.2749,316.5561,313.2749,315.1499,53000.0
2014-03-25 10:10:00,316.03,316.9,314.02,315.12,36200.0,315.1798,316.0475,313.1752,314.2722,36200.0
2014-03-25 10:20:00,315.09,315.09,311.64,312.08,42400.0,314.2423,314.2423,310.8016,311.2404,42400.0
2014-03-25 10:30:00,312.18,312.53,310.23,310.24,43300.0,311.3402,311.6892,309.3954,309.4054,43300.0
2014-03-25 10:40:00,310.05,310.59,309.0,309.01,50700.0,309.2159,309.7544,308.1687,308.1787,50700.0
2014-03-25 10:50:00,309.0,309.0,306.5,306.88,33500.0,308.1687,308.1687,305.6754,306.0544,33500.0
2014-03-25 11:00:00,306.66,308.38,306.48,307.88,93700.0,305.835,307.5504,305.6555,307.0517,93700.0
2014-03-25 11:10:00,307.93,307.97,304.96,306.36,80300.0,307.1016,307.1415,304.1396,305.5358,80300.0
2014-03-25 11:20:00,306.45,306.78,303.91,305.19,37200.0,305.6256,305.9547,303.0924,304.369,37200.0
2014-03-25 11:30:00,305.6,305.6,303.17,303.9,28600.0,304.7779,304.7779,302.3544,303.0824,28600.0
2014-03-25 11:40:00,303.91,304.78,301.65,302.51,30000.0,303.0924,303.9601,300.8385,301.6962,30000.0
2014-03-25 11:50:00,302.69,303.5,301.58,302.78,46800.0,301.8757,302.6835,300.7687,301.9654,46800.0
2014-03-25 12:00:00,302.77,303.49,302.25,303.4,50100.0,301.9555,302.6735,301.4369,302.5838,50100.0
2014-03-25 12:10:00,303.44,303.68,301.64,302.98,34100.0,302.6237,302.863,300.8285,302.1649,34100.0
2014-03-25 12:20:00,302.51,302.96,301.62,302.71,31300.0,301.6962,302.145,300.8086,301.8956,31300.0
2014-03-25 12:30:00,302.91,309.0,302.74,307.95,39200.0,302.0951,308.1687,301.9255,307.1215,39200.0
2014-03-25 12:40:00,308.27,308.8,307.31,308.33,24000.0,307.4407,307.9692,306.4833,307.5005,24000.0
2014-03-25 12:50:00,308.84,309.07,306.49,306.5,22400.0,308.0091,308.2385,305.6655,305.6754,22400.0
2014-03-25 13:00:00,306.71,307.75,306.02,307.36,15100.0,305.8849,306.9221,305.1967,306.5331,15100.0
2014-03-25 13:10:00,307.37,309.21,307.23,309.21,12500.0,306.5431,308.3781,306.4035,308.3781,12500.0
2014-03-25 13:20:00,309.21,310.41,309.21,310.05,18000.0,308.3781,309.5749,308.3781,309.2159,18000.0
2014-03-25 13:30:00,310.05,310.49,309.03,309.3,17800.0,309.2159,309.6547,308.1986,308.4679,17800.0
2014-03-25 13:40:00,309.43,310.66,309.11,310.24,17200.0,308.5976,309.8242,308.2784,309.4054,17200.0
2014-03-25 13:50:00,310.26,310.78,309.01,309.69,18300.0,309.4253,309.9439,308.1787,308.8569,18300.0
2014-03-25 14:00:00,309.85,310.43,309.85,310.39,20700.0,309.0164,309.5949,309.0164,309.555,20700.0
2014-03-25 14:10:00,310.37,310.96,309.21,309.21,22800.0,309.535,310.1234,308.3781,308.3781,22800.0
2014-03-25 14:20:00,309.21,310.29,309.02,309.95,36100.0,308.3781,309.4552,308.1887,309.1162,36100.0
2014-03-25 14:30:00,309.99,310.2,308.51,309.03,21500.0,309.156,309.3655,307.68,308.1986,21500.0
2014-03-25 14:40:00,309.27,309.27,307.2,307.2,9800.0,308.438,308.438,306.3735,306.3735,9800.0
2014-03-25 14:50:00,307.27,308.04,306.75,307.45,19300.0,306.4434,307.2113,305.9248,306.6229,19300.0
2014-03-25 15:00:00,307.77,308.2,307.17,308.1,16600.0,306.942,307.3709,306.3436,307.2711,16600.0
2014-03-25 15:10:00,308.1,309.26,308.1,308.98,27800.0,307.2711,308.428,307.2711,308.1488,27800.0
2014-03-25 15:20:00,308.85,309.43,308.61,309.06,28300.0,308.0191,308.5976,307.7798,308.2285,28300.0
2014-03-25 15:30:00,309.21,309.43,308.29,308.73,33700.0,308.3781,308.5976,307.4606,307.8994,33700.0
2014-03-25 15:40:00,309.03,310.37,308.9,309.55,21500.0,308.1986,309.535,308.069,308.7172,21500.0
2014-03-25 15:50:00,309.13,309.75,308.49,308.93,65900.0,308.2984,308.9167,307.6601,308.0989,65900.0
2014-03-26 09:30:00,310.82,314.0,307.11,308.07,51100.0,309.9838,313.1553,306.2838,307.2412,51100.0
2014-03-26 09:40:00,308.96,314.87,308.53,314.0,36800.0,308.1288,314.0229,307.7,313.1553,36800.0
2014-03-26 09:50:00,313.56,315.18,311.67,313.34,26800.0,312.7164,314.3321,310.8315,312.497,26800.0
2014-03-26 10:00:00,313.09,317.0,313.04,316.75,34700.0,312.2477,316.1472,312.1978,315.8979,34700.0
2014-03-26 10:10:00,316.55,317.82,313.57,314.29,40100.0,315.6984,316.965,312.7264,313.4445,40100.0
2014-03-26 10:20:00,314.29,315.71,313.32,315.16,22300.0,313.4445,314.8607,312.4771,314.3121,22300.0
2014-03-26 10:30:00,315.65,316.27,314.25,315.4,25200.0,314.8008,315.4191,313.4046,314.5515,25200.0
2014-03-26 10:40:00,315.55,316.54,314.76,315.26,20400.0,314.7011,315.6884,313.9132,314.4119,20400.0
2014-03-26 10:50:00,314.71,315.26,313.01,314.0,30900.0,313.8633,314.4119,312.1679,313.1553,30900.0
2014-03-26 11:00:00,314.0,314.96,313.56,314.18,29600.0,313.1553,314.1127,312.7164,313.3348,29600.0
2014-03-26 11:10:00,314.37,315.0,312.01,312.56,18400.0,313.5243,314.1526,311.1706,311.7191,18400.0
2014-03-26 11:20:00,312.69,314.44,312.1,314.14,23700.0,311.8488,313.5941,311.2604,313.2949,23700.0
2014-03-26 11:30:00,314.25,314.39,312.44,312.44,24200.0,313.4046,313.5442,311.5995,311.5995,24200.0
2014-03-26 11:40:00,312.31,312.49,310.55,311.01,19700.0,311.4698,311.6493,309.7145,310.1733,19700.0
2014-03-26 11:50:00,311.02,312.44,311.02,311.81,22200.0,310.1833,311.5995,310.1833,310.9711,22200.0
2014-03-26 12:00:00,312.04,312.04,309.58,311.49,16000.0,311.2005,311.2005,308.7471,310.652,16000.0
2014-03-26 12:10:00,311.49,311.5,310.54,310.69,24400.0,310.652,310.662,309.7046,309.8542,24400.0
2014-03-26 12:20:00,310.79,311.63,310.53,311.37,12400.0,309.9539,310.7916,309.6946,310.5323,12400.0
2014-03-26 12:30:00,311.27,311.71,310.35,310.35,20600.0,310.4326,310.8714,309.5151,309.5151,20600.0
2014-03-26 12:40:00,310.5,312.08,310.47,311.1,9700.0,309.6647,311.2404,309.6348,310.2631,9700.0
2014-03-26 12:50:00,311.1,311.91,310.83,311.11,26200.0,310.2631,311.0709,309.9938,310.273,26200.0
2014-03-26 13:00:00,311.11,311.21,310.64,310.68,9800.0,310.273,310.3728,309.8043,309.8442,9800.0
2014-03-26 13:10:00,310.68,311.04,310.31,310.38,15900.0,309.8442,310.2032,309.4752,309.545,15900.0
2014-03-26 13:20:00,310.47,310.54,308.0,308.37,20900.0,309.6348,309.7046,307.1714,307.5404,20900.0
2014-03-26 13:30:00,308.17,309.6,307.55,309.43,18500.0,307.3409,308.7671,306.7226,308.5976,18500.0
2014-03-26 13:40:00,309.16,309.16,307.8,308.51,29700.0,308.3283,308.3283,306.9719,307.68,29700.0
2014-03-26 13:50:00,308.78,311.37,308.24,310.97,23000.0,307.9493,310.5323,307.4108,310.1334,23000.0
2014-03-26 14:00:00,310.95,310.95,309.65,310.4,23100.0,310.1135,310.1135,308.817,309.5649,23100.0
2014-03-26 14:10:00,310.21,310.57,309.48,309.92,18500.0,309.3755,309.7345,308.6474,309.0862,18500.0
2014-03-26 14:20:00,309.91,310.95,308.9,309.22,25600.0,309.0763,310.1135,308.069,308.3881,25600.0
2014-03-26 14:30:00,309.27,310.36,309.27,310.05,39900.0,308.438,309.525,308.438,309.2159,39900.0
2014-03-26 14:40:00,310.26,311.99,310.17,311.27,20400.0,309.4253,311.1507,309.3356,310.4326,20400.0
2014-03-26 14:50:00,311.15,314.5,311.15,313.12,23600.0,310.3129,313.6539,310.3129,312.2776,23600.0
2014-03-26 15:00:00,313.27,313.46,311.43,312.23,18000.0,312.4272,312.6167,310.5922,311.39,18000.0
2014-03-26 15:10:00,312.5,313.09,311.42,312.92,24600.0,311.6593,312.2477,310.5822,312.0782,24600.0
2014-03-26 15:20:00,312.53,312.91,310.75,312.15,37400.0,311.6892,312.0682,309.914,311.3102,37400.0
2014-03-26 15:30:00,311.75,313.9,311.69,313.11,133800.0,310.9113,313.0555,310.8515,312.2677,133800.0
2014-03-26 15:40:00,313.12,313.12,310.46,310.46,29000.0,312.2776,312.2776,309.6248,309.6248,29000.0
2014-03-26 15:50:00,310.47,310.47,308.29,308.3,89400.0,309.6348,309.6348,307.4606,307.4706,89400.0
2014-03-27 09:30:00,307.96,311.91,306.01,306.36,44600.0,307.1315,311.0709,305.1868,305.5358,44600.0
2014-03-27 09:40:00,306.36,310.25,302.87,308.65,41700.0,305.5358,309.4153,302.0552,307.8196,41700.0
2014-03-27 09:50:00,307.98,310.87,306.09,309.35,39100.0,307.1515,310.0337,305.2665,308.5178,39100.0
2014-03-27 10:00:00,310.32,316.5,309.26,316.0,42000.0,309.4852,315.6485,308.428,315.1499,42000.0
2014-03-27 10:10:00,316.0,316.18,312.0,314.21,35700.0,315.1499,315.3294,311.1606,313.3647,35700.0
2014-03-27 10:20:00,314.22,315.45,312.5,312.84,38700.0,313.3747,314.6014,311.6593,311.9984,38700.0
2014-03-27 10:30:00,312.89,313.32,311.7,311.7,31700.0,312.0482,312.4771,310.8614,310.8614,31700.0
2014-03-27 10:40:00,311.7,314.9,310.78,314.1,25300.0,310.8614,314.0528,309.9439,313.255,25300.0
2014-03-27 10:50:00,314.26,314.5,312.95,313.17,42400.0,313.4146,313.6539,312.1081,312.3275,42400.0
2014-03-27 11:00:00,312.81,312.97,310.76,310.93,13000.0,311.9685,312.128,309.924,310.0935,13000.0
2014-03-27 11:10:00,310.93,312.02,310.0,311.79,19400.0,310.0935,311.1806,309.166,310.9512,19400.0
2014-03-27 11:20:00,312.17,313.14,311.23,311.88,23000.0,311.3302,312.2976,310.3927,311.041,23000.0
2014-03-27 11:30:00,311.56,311.98,309.51,310.3,28100.0,310.7218,311.1407,308.6773,309.4652,28100.0
2014-03-27 11:40:00,310.0,310.8,309.79,310.03,20600.0,309.166,309.9639,308.9566,309.1959,20600.0
2014-03-27 11:50:00,310.13,311.68,309.94,310.92,19300.0,309.2957,310.8415,309.1062,310.0835,19300.0
2014-03-27 12:00:00,310.93,311.11,309.01,309.01,24600.0,310.0935,310.273,308.1787,308.1787,24600.0
2014-03-27 12:10:00,308.96,312.12,308.91,311.98,24300.0,308.1288,311.2803,308.0789,311.1407,24300.0
2014-03-27 12:20:00,311.99,312.21,311.07,312.1,12300.0,311.1507,311.3701,310.2331,311.2604,12300.0
2014-03-27 12:30:00,312.5,312.5,310.82,312.02,14400.0,311.6593,311.6593,309.9838,311.1806,14400.0
2014-03-27 12:40:00,311.95,312.66,310.26,311.83,14700.0,311.1108,311.8189,309.4253,310.9911,14700.0
2014-03-27 12:50:00,311.83,312.18,310.93,312.09,8900.0,310.9911,311.3402,310.0935,311.2504,8900.0
2014-03-27 13:00:00,312.04,313.67,311.97,312.79,18600.0,311.2005,312.8261,311.1307,311.9485,18600.0
2014-03-27 13:10:00,313.21,313.21,311.78,312.19,19600.0,312.3674,312.3674,310.9412,311.3501,19600.0
2014-03-27 13:20:00,312.02,312.98,310.33,310.33,15400.0,311.1806,312.138,309.4951,309.4951,15400.0
2014-03-27 13:30:00,310.34,310.89,309.02,309.81,13900.0,309.5051,310.0536,308.1887,308.9765,13900.0
2014-03-27 13:40:00,310.0,311.02,308.73,309.74,21800.0,309.166,310.1833,307.8994,308.9067,21800.0
2014-03-27 13:50:00,309.74,310.22,309.01,310.09,15800.0,308.9067,309.3854,308.1787,309.2558,15800.0
2014-03-27 14:00:00,310.13,310.52,308.67,310.0,16400.0,309.2957,309.6846,307.8396,309.166,16400.0
2014-03-27 14:10:00,310.0,311.37,310.0,310.0,19300.0,309.166,310.5323,309.166,309.166,19300.0
2014-03-27 14:20:00,310.0,311.43,309.84,311.15,23100.0,309.166,310.5922,309.0064,310.3129,23100.0
2014-03-27 14:30:00,311.0,311.0,308.83,308.83,15000.0,310.1633,310.1633,307.9992,307.9992,15000.0
2014-03-27 14:40:00,309.0,309.25,308.5,308.8,20800.0,308.1687,308.418,307.6701,307.9692,20800.0
2014-03-27 14:50:00,309.69,310.21,308.78,309.95,19600.0,308.8569,309.3755,307.9493,309.1162,19600.0
2014-03-27 15:00:00,309.94,310.12,309.01,309.72,14600.0,309.1062,309.2857,308.1787,308.8868,14600.0
2014-03-27 15:10:00,310.32,310.76,309.6,309.84,20500.0,309.4852,309.924,308.7671,309.0064,20500.0
2014-03-27 15:20:00,309.83,311.17,309.83,310.94,14900.0,308.9965,310.3329,308.9965,310.1035,14900.0
2014-03-27 15:30:00,311.2,312.03,310.94,311.88,34900.0,310.3628,311.1906,310.1035,311.041,34900.0
2014-03-27 15:40:00,311.9,312.13,309.7,309.77,23100.0,311.0609,311.2903,308.8668,308.9366,23100.0
2014-03-27 15:50:00,309.88,312.0,309.82,311.83,110000.0,309.0463,311.1606,308.9865,310.9911,110000.0
2014-03-28 09:30:00,311.81,314.02,310.02,313.21,40500.0,310.9711,313.1752,309.186,312.3674,40500.0
2014-03-28 09:40:00,312.49,315.41,312.1,315.09,41500.0,311.6493,314.5615,311.2604,314.2423,41500.0
2014-03-28 09:50:00,315.31,316.0,313.01,313.63,29600.0,314.4617,315.1499,312.1679,312.7863,29600.0
2014-03-28 10:00:00,313.63,315.0,311.14,311.14,21800.0,312.7863,314.1526,310.303,310.303,21800.0
2014-03-28 10:10:00,311.86,312.58,309.69,310.0,30300.0,311.021,311.7391,308.8569,309.166,30300.0
2014-03-28 10:20:00,309.72,311.47,309.33,309.5,36800.0,308.8868,310.6321,308.4978,308.6674,36800.0
2014-03-28 10:30:00,309.5,311.75,309.48,310.85,23200.0,308.6674,310.9113,308.6474,310.0137,23200.0
2014-03-28 10:40:00,310.92,311.36,310.19,311.0,13100.0,310.0835,310.5224,309.3555,310.1633,13100.0
2014-03-28 10:50:00,310.96,311.76,310.8,311.12,30600.0,310.1234,310.9213,309.9639,310.283,30600.0
2014-03-28 11:00:00,311.26,311.26,309.86,310.43,24300.0,310.4226,310.4226,309.0264,309.5949,24300.0
2014-03-28 11:10:00,310.43,310.54,308.77,309.52,31700.0,309.5949,309.7046,307.9393,308.6873,31700.0
2014-03-28 11:20:00,309.59,309.77,308.95,309.14,27500.0,308.7571,308.9366,308.1188,308.3083,27500.0
2014-03-28 11:30:00,309.21,309.42,308.07,308.66,24600.0,308.3781,308.5876,307.2412,307.8296,24600.0
2014-03-28 11:40:00,308.56,308.56,307.12,307.74,20700.0,307.7299,307.7299,306.2938,306.9121,20700.0
2014-03-28 11:50:00,307.74,308.3,307.16,307.79,20300.0,306.9121,307.4706,306.3337,306.962,20300.0
2014-03-28 12:00:00,307.48,307.78,306.01,307.11,20700.0,306.6528,306.952,305.1868,306.2838,20700.0
2014-03-28 12:10:00,307.1,307.15,305.85,305.86,13700.0,306.2738,306.3237,305.0272,305.0372,13700.0
2014-03-28 12:20:00,305.86,306.29,305.01,305.26,22700.0,305.0372,305.466,304.1894,304.4388,22700.0
2014-03-28 12:30:00,305.57,307.01,305.57,306.02,20600.0,304.7479,306.1841,304.7479,305.1967,20600.0
2014-03-28 12:40:00,306.1,306.65,304.26,304.57,20400.0,305.2765,305.825,303.4415,303.7506,20400.0
2014-03-28 12:50:00,304.56,305.18,304.3,304.4,16300.0,303.7407,304.359,303.4814,303.5811,16300.0
2014-03-28 13:00:00,304.41,304.41,302.22,302.73,43000.0,303.5911,303.5911,301.4069,301.9156,43000.0
2014-03-28 13:10:00,302.78,302.78,300.14,300.91,40000.0,301.9654,301.9654,299.3325,300.1005,40000.0
2014-03-28 13:20:00,300.89,302.59,300.13,302.54,24000.0,300.0805,301.776,299.3226,301.7261,24000.0
2014-03-28 13:30:00,302.59,304.69,302.3,304.49,35200.0,301.776,303.8703,301.4867,303.6708,35200.0
2014-03-28 13:40:00,304.2,305.91,303.86,304.46,28400.0,303.3816,305.087,303.0425,303.6409,28400.0
2014-03-28 13:50:00,304.46,304.9,302.9,303.35,37600.0,303.6409,304.0797,302.0851,302.5339,37600.0
2014-03-28 14:00:00,303.51,303.65,301.59,302.07,20700.0,302.6935,302.8331,300.7786,301.2574,20700.0
2014-03-28 14:10:00,301.71,302.43,300.37,300.87,42200.0,300.8983,301.6164,299.5619,300.0606,42200.0
2014-03-28 14:20:00,300.85,303.04,300.78,302.84,38000.0,300.0406,302.2247,299.9708,302.0253,38000.0
2014-03-28 14:30:00,302.5,303.21,301.34,301.7,24900.0,301.6862,302.3943,300.5293,300.8883,24900.0
2014-03-28 14:40:00,301.72,302.19,299.53,301.5,45300.0,300.9083,301.377,298.7242,300.6889,45300.0
2014-03-28 14:50:00,301.21,302.44,300.46,300.7,40100.0,300.3997,301.6264,299.6517,299.891,40100.0
2014-03-28 15:00:00,300.96,302.5,300.11,301.37,28400.0,300.1503,301.6862,299.3026,300.5592,28400.0
2014-03-28 15:10:00,301.38,302.12,301.31,301.72,26400.0,300.5692,301.3072,300.4994,300.9083,26400.0
2014-03-28 15:20:00,301.98,301.98,300.04,300.21,32000.0,301.1676,301.1676,299.2328,299.4024,32000.0
2014-03-28 15:30:00,300.06,300.66,299.61,299.9,42700.0,299.2528,299.8511,298.804,299.0932,42700.0
2014-03-28 15:40:00,300.04,300.82,299.51,300.03,57300.0,299.2328,300.0107,298.7042,299.2228,57300.0
2014-03-28 15:50:00,300.21,300.84,299.75,300.0,93200.0,299.4024,300.0307,298.9436,299.1929,93200.0
2014-03-31 09:30:00,303.18,305.9,300.0,305.0,39200.0,302.3644,305.077,299.1929,304.1795,39200.0
2014-03-31 09:40:00,305.0,305.6,301.6,303.88,22800.0,304.1795,304.7779,300.7886,303.0625,22800.0
2014-03-31 09:50:00,303.89,305.3,303.81,304.78,22000.0,303.0725,304.4787,302.9927,303.9601,22000.0
2014-03-31 10:00:00,304.94,306.47,303.8,304.1,49100.0,304.1196,305.6455,302.9827,303.2819,49100.0
2014-03-31 10:10:00,304.29,304.69,301.14,301.58,17600.0,303.4714,303.8703,300.3299,300.7687,17600.0
2014-03-31 10:20:00,302.24,302.76,301.08,301.5,17200.0,301.4269,301.9455,300.27,300.6889,17200.0
2014-03-31 10:30:00,301.51,301.9,300.0,300.22,20600.0,300.6989,301.0878,299.1929,299.4123,20600.0
2014-03-31 10:40:00,300.02,301.54,299.04,300.4,47100.0,299.2129,300.7288,298.2355,299.5918,47100.0
2014-03-31 10:50:00,300.76,301.3,299.54,300.82,13700.0,299.9509,300.4894,298.7342,300.0107,13700.0
2014-03-31 11:00:00,300.63,301.04,300.0,300.0,20800.0,299.8212,300.2301,299.1929,299.1929,20800.0
2014-03-31 11:10:00,300.2,301.37,300.06,300.55,18500.0,299.3924,300.5592,299.2528,299.7414,18500.0
2014-03-31 11:20:00,300.68,301.07,299.6,299.73,13400.0,299.8711,300.26,298.794,298.9236,13400.0
2014-03-31 11:30:00,299.84,299.84,296.61,298.79,46100.0,299.0334,299.0334,295.812,297.9862,46100.0
2014-03-31 11:40:00,298.84,300.5,298.59,300.15,15500.0,298.036,299.6916,297.7867,299.3425,15500.0
2014-03-31 11:50:00,300.02,300.38,299.38,299.81,9200.0,299.2129,299.5719,298.5746,299.0034,9200.0
2014-03-31 12:00:00,299.65,301.19,298.7,300.33,12600.0,298.8439,300.3797,297.8964,299.522,12600.0
2014-03-31 12:10:00,300.67,300.67,299.51,299.92,5900.0,299.8611,299.8611,298.7042,299.1131,5900.0
2014-03-31 12:20:00,299.97,301.13,299.97,301.13,8800.0,299.163,300.3199,299.163,300.3199,8800.0
2014-03-31 12:30:00,301.13,301.44,300.18,300.24,10400.0,300.3199,300.629,299.3724,299.4323,10400.0
2014-03-31 12:40:00,299.92,300.09,299.6,300.03,40100.0,299.1131,299.2827,298.794,299.2228,40100.0
2014-03-31 12:50:00,300.03,300.14,299.22,299.89,41000.0,299.2228,299.3325,298.415,299.0832,41000.0
2014-03-31 13:00:00,300.12,301.26,300.12,301.08,7200.0,299.3126,300.4495,299.3126,300.27,7200.0
2014-03-31 13:10:00,301.28,301.29,300.89,301.16,7900.0,300.4695,300.4794,300.0805,300.3498,7900.0
2014-03-31 13:20:00,300.95,300.95,300.46,300.62,4600.0,300.1404,300.1404,299.6517,299.8113,4600.0
2014-03-31 13:30:00,300.52,300.62,300.14,300.57,6900.0,299.7115,299.8113,299.3325,299.7614,6900.0
2014-03-31 13:40:00,300.95,301.37,300.46,300.61,7800.0,300.1404,300.5592,299.6517,299.8013,7800.0
2014-03-31 13:50:00,300.6,300.7,300.02,300.42,9300.0,299.7913,299.891,299.2129,299.6118,9300.0
2014-03-31 14:00:00,300.69,301.31,300.15,301.22,9600.0,299.8811,300.4994,299.3425,300.4096,9600.0
2014-03-31 14:10:00,301.38,301.88,300.77,301.53,16500.0,300.5692,301.0679,299.9608,300.7188,16500.0
2014-03-31 14:20:00,301.51,302.0,301.24,302.0,11000.0,300.6989,301.1875,300.4296,301.1875,11000.0
2014-03-31 14:30:00,302.0,302.2,301.85,301.95,7900.0,301.1875,301.387,301.0379,301.1377,7900.0
2014-03-31 14:40:00,302.23,303.03,302.23,303.03,9400.0,301.4169,302.2148,301.4169,302.2148,9400.0
2014-03-31 14:50:00,303.04,303.22,301.66,301.88,14100.0,302.2247,302.4043,300.8485,301.0679,14100.0
2014-03-31 15:00:00,301.86,301.86,300.83,301.58,17300.0,301.0479,301.0479,300.0207,300.7687,17300.0
2014-03-31 15:10:00,301.57,301.64,300.9,301.38,16500.0,300.7587,300.8285,300.0905,300.5692,16500.0
2014-03-31 15:20:00,301.4,302.05,301.31,301.72,11000.0,300.5892,301.2374,300.4994,300.9083,11000.0
2014-03-31 15:30:00,301.8,301.99,301.11,301.41,14400.0,300.9881,301.1776,300.2999,300.5991,14400.0
2014-03-31 15:40:00,301.16,301.82,300.59,300.59,16300.0,300.3498,301.008,299.7813,299.7813,16300.0
2014-03-31 15:50:00,300.78,301.0,299.98,300.18,64700.0,299.9708,300.1902,299.173,299.3724,64700.0
2014-04-01 09:30:00,305.0,306.94,303.06,306.66,50100.0,304.1795,306.1142,302.2447,305.835,50100.0
2014-04-01 09:40:00,306.65,311.59,305.8,308.9,34700.0,305.825,310.7517,304.9773,308.069,34700.0
2014-04-01 09:50:00,309.5,312.09,309.42,311.99,48300.0,308.6674,311.2504,308.5876,311.1507,48300.0
2014-04-01 10:00:00,311.38,313.25,311.0,312.65,21000.0,310.5423,312.4073,310.1633,311.8089,21000.0
2014-04-01 10:10:00,312.61,313.36,311.65,312.5,23700.0,311.769,312.517,310.8116,311.6593,23700.0
2014-04-01 10:20:00,312.32,312.47,309.99,311.3,34600.0,311.4798,311.6294,309.156,310.4625,34600.0
2014-04-01 10:30:00,311.37,313.38,310.55,311.67,18200.0,310.5323,312.5369,309.7145,310.8315,18200.0
2014-04-01 10:40:00,311.51,311.51,305.76,306.78,31500.0,310.672,310.672,304.9374,305.9547,31500.0
2014-04-01 10:50:00,306.75,309.06,306.15,308.38,17400.0,305.9248,308.2285,305.3264,307.5504,17400.0
2014-04-01 11:00:00,308.39,308.94,307.2,307.54,21600.0,307.5603,308.1089,306.3735,306.7126,21600.0
2014-04-01 11:10:00,307.39,308.64,306.72,307.11,15200.0,306.563,307.8097,305.8948,306.2838,15200.0
2014-04-01 11:20:00,307.25,307.76,306.72,307.04,5500.0,306.4234,306.932,305.8948,306.214,5500.0
2014-04-01 11:30:00,307.31,309.4,307.13,308.56,15400.0,306.4833,308.5676,306.3037,307.7299,15400.0
2014-04-01 11:40:00,308.52,309.0,307.21,308.99,14200.0,307.69,308.1687,306.3835,308.1587,14200.0
2014-04-01 11:50:00,308.61,308.61,306.51,306.76,16100.0,307.7798,307.7798,305.6854,305.9347,16100.0
2014-04-01 12:00:00,306.84,308.11,306.3,308.11,11100.0,306.0145,307.2811,305.476,307.2811,11100.0
2014-04-01 12:10:00,307.69,308.47,307.21,307.7,4600.0,306.8622,307.6401,306.3835,306.8722,4600.0
2014-04-01 12:20:00,307.82,307.93,306.64,306.7,8500.0,306.9919,307.1016,305.8151,305.8749,8500.0
2014-04-01 12:30:00,306.78,307.43,305.84,307.2,18300.0,305.9547,306.6029,305.0172,306.3735,18300.0
2014-04-01 12:40:00,307.43,308.47,307.43,307.53,6400.0,306.6029,307.6401,306.6029,306.7027,6400.0
2014-04-01 12:50:00,307.96,307.96,306.58,307.14,8900.0,307.1315,307.1315,305.7552,306.3137,8900.0
2014-04-01 13:00:00,307.14,307.33,305.83,306.85,10000.0,306.3137,306.5032,305.0072,306.0245,10000.0
2014-04-01 13:10:00,306.96,307.01,306.24,306.24,4500.0,306.1342,306.1841,305.4161,305.4161,4500.0
2014-04-01 13:20:00,306.25,306.43,305.34,305.58,10600.0,305.4261,305.6056,304.5186,304.7579,10600.0
2014-04-01 13:30:00,305.83,306.85,305.69,306.85,5300.0,305.0072,306.0245,304.8676,306.0245,5300.0
2014-04-01 13:40:00,306.86,308.56,306.66,307.73,27700.0,306.0345,307.7299,305.835,306.9021,27700.0
2014-04-01 13:50:00,307.73,308.1,307.48,308.0,6200.0,306.9021,307.2711,306.6528,307.1714,6200.0
2014-04-01 14:00:00,308.15,308.45,307.68,308.42,7400.0,307.321,307.6202,306.8523,307.5903,7400.0
2014-04-01 14:10:00,308.45,309.06,307.57,307.99,15400.0,307.6202,308.2285,306.7426,307.1614,15400.0
2014-04-01 14:20:00,308.27,308.27,306.94,307.59,10800.0,307.4407,307.4407,306.1142,306.7625,10800.0
2014-04-01 14:30:00,307.58,307.73,306.79,307.08,11100.0,306.7525,306.9021,305.9647,306.2539,11100.0
2014-04-01 14:40:00,307.36,307.7,306.89,307.09,14400.0,306.5331,306.8722,306.0644,306.2638,14400.0
2014-04-01 14:50:00,306.89,307.31,306.74,307.24,8700.0,306.0644,306.4833,305.9148,306.4134,8700.0
2014-04-01 15:00:00,307.26,307.26,306.43,306.75,17800.0,306.4334,306.4334,305.6056,305.9248,17800.0
2014-04-01 15:10:00,306.79,307.29,306.69,306.9,15000.0,305.9647,306.4633,305.8649,306.0744,15000.0
2014-04-01 15:20:00,306.88,307.28,306.6,307.11,16200.0,306.0544,306.4533,305.7752,306.2838,16200.0
2014-04-01 15:30:00,306.91,307.27,306.43,306.77,12800.0,306.0843,306.4434,305.6056,305.9447,12800.0
2014-04-01 15:40:00,306.77,307.21,306.44,307.19,25100.0,305.9447,306.3835,305.6156,306.3636,25100.0
2014-04-01 15:50:00,307.17,308.22,306.43,306.67,103100.0,306.3436,307.3908,305.6056,305.845,103100.0
2014-04-02 09:30:00,313.88,316.2,307.7,309.34,44100.0,313.0356,315.3493,306.8722,308.5078,44100.0
2014-04-02 09:40:00,309.07,309.98,308.01,308.97,25400.0,308.2385,309.1461,307.1814,308.1388,25400.0
2014-04-02 09:50:00,308.21,308.7,306.19,306.46,33500.0,307.3808,307.8695,305.3663,305.6355,33500.0
2014-04-02 10:00:00,306.46,307.74,305.73,307.0,25600.0,305.6355,306.9121,304.9075,306.1741,25600.0
2014-04-02 10:10:00,307.35,307.35,303.41,303.54,25000.0,306.5231,306.5231,302.5937,302.7234,25000.0
2014-04-02 10:20:00,303.41,305.48,303.22,305.0,39000.0,302.5937,304.6582,302.4043,304.1795,39000.0
2014-04-02 10:30:00,304.52,305.36,303.8,303.91,12400.0,303.7008,304.5385,302.9827,303.0924,12400.0
2014-04-02 10:40:00,304.2,307.0,304.12,306.7,19500.0,303.3816,306.1741,303.3018,305.8749,19500.0
2014-04-02 10:50:00,306.81,307.91,306.7,307.03,9400.0,305.9846,307.0816,305.8749,306.204,9400.0
2014-04-02 11:00:00,307.32,307.8,305.72,305.72,13500.0,306.4932,306.9719,304.8975,304.8975,13500.0
2014-04-02 11:10:00,305.98,306.39,303.79,305.15,7100.0,305.1568,305.5657,302.9727,304.3291,7100.0
2014-04-02 11:20:00,305.05,305.84,304.91,305.12,14600.0,304.2293,305.0172,304.0897,304.2991,14600.0
2014-04-02 11:30:00,305.22,305.7,303.72,304.34,14400.0,304.3989,304.8776,302.9029,303.5212,14400.0
2014-04-02 11:40:00,304.69,305.69,303.68,303.68,5100.0,303.8703,304.8676,302.863,302.863,5100.0
2014-04-02 11:50:00,303.65,303.79,301.31,301.34,23700.0,302.8331,302.9727,300.4994,300.5293,23700.0
2014-04-02 12:00:00,301.39,302.04,300.42,300.74,37800.0,300.5792,301.2274,299.6118,299.9309,37800.0
2014-04-02 12:10:00,300.76,302.13,300.42,302.13,20000.0,299.9509,301.3172,299.6118,301.3172,20000.0
2014-04-02 12:20:00,302.09,302.72,301.0,302.48,19700.0,301.2773,301.9056,300.1902,301.6662,19700.0
2014-04-02 12:30:00,302.75,303.63,302.26,302.78,12900.0,301.9355,302.8132,301.4468,301.9654,12900.0
2014-04-02 12:40:00,302.77,303.33,302.0,302.13,7500.0,301.9555,302.514,301.1875,301.3172,7500.0
2014-04-02 12:50:00,301.97,302.99,301.17,302.73,19600.0,301.1576,302.1749,300.3598,301.9156,19600.0
2014-04-02 13:00:00,302.89,303.07,301.0,301.6,17800.0,302.0751,302.2547,300.1902,300.7886,17800.0
2014-04-02 13:10:00,301.93,301.99,301.22,301.67,3700.0,301.1177,301.1776,300.4096,300.8584,3700.0
2014-04-02 13:20:00,301.4,301.98,300.37,301.98,14700.0,300.5892,301.1676,299.5619,301.1676,14700.0
2014-04-02 13:30:00,302.14,303.08,301.81,302.1,7000.0,301.3272,302.2646,300.9981,301.2873,7000.0
2014-04-02 13:40:00,301.87,302.75,301.3,301.82,11400.0,301.0579,301.9355,300.4894,301.008,11400.0
2014-04-02 13:50:00,301.99,304.16,301.86,303.41,10700.0,301.1776,303.3417,301.0479,302.5937,10700.0
2014-04-02 14:00:00,303.38,303.98,302.93,303.64,10600.0,302.5638,303.1622,302.115,302.8231,10600.0
2014-04-02 14:10:00,303.7,304.18,302.9,303.28,13800.0,302.883,303.3617,302.0851,302.4641,13800.0
2014-04-02 14:20:00,303.22,304.0,302.99,303.5,9200.0,302.4043,303.1822,302.1749,302.6835,9200.0
2014-04-02 14:30:00,303.18,304.55,303.18,303.86,8800.0,302.3644,303.7307,302.3644,303.0425,8800.0
2014-04-02 14:40:00,304.25,304.75,303.75,304.03,9300.0,303.4315,303.9301,302.9328,303.2121,9300.0
2014-04-02 14:50:00,303.95,305.26,303.85,305.24,11100.0,303.1323,304.4388,303.0326,304.4188,11100.0
2014-04-02 15:00:00,305.01,305.11,303.69,303.78,9200.0,304.1894,304.2892,302.873,302.9628,9200.0
2014-04-02 15:10:00,303.74,304.25,303.55,304.25,5800.0,302.9229,303.4315,302.7334,303.4315,5800.0
2014-04-02 15:20:00,304.09,305.82,304.07,305.82,18200.0,303.2719,304.9973,303.252,304.9973,18200.0
2014-04-02 15:30:00,305.98,306.33,305.17,305.61,15600.0,305.1568,305.5059,304.349,304.7878,15600.0
2014-04-02 15:40:00,305.55,307.28,305.52,307.28,27900.0,304.728,306.4533,304.6981,306.4533,27900.0
2014-04-02 15:50:00,306.6,307.5,305.93,306.86,73500.0,305.7752,306.6727,305.107,306.0345,73500.0
2014-04-03 09:30:00,306.26,306.5,303.07,305.46,16800.0,305.4361,305.6754,302.2547,304.6382,16800.0
2014-04-03 09:40:00,304.48,306.05,302.5,302.69,11700.0,303.6609,305.2266,301.6862,301.8757,11700.0
2014-04-03 09:50:00,302.38,305.03,302.38,305.0,16000.0,301.5665,304.2094,301.5665,304.1795,16000.0
2014-04-03 10:00:00,305.53,305.81,303.21,303.84,25600.0,304.708,304.9873,302.3943,303.0226,25600.0
2014-04-03 10:10:00,303.69,304.36,302.0,302.3,8500.0,302.873,303.5412,301.1875,301.4867,8500.0
2014-04-03 10:20:00,302.57,304.25,301.66,301.66,39500.0,301.756,303.4315,300.8485,300.8485,39500.0
2014-04-03 10:30:00,301.79,301.93,299.56,301.31,44500.0,300.9781,301.1177,298.7541,300.4994,44500.0
2014-04-03 10:40:00,300.75,301.9,300.06,301.27,21900.0,299.9409,301.0878,299.2528,300.4595,21900.0
2014-04-03 10:50:00,301.1,302.1,300.51,301.69,15200.0,300.29,301.2873,299.7015,300.8784,15200.0
2014-04-03 11:00:00,301.75,302.16,301.31,302.05,8100.0,300.9382,301.3471,300.4994,301.2374,8100.0
2014-04-03 11:10:00,301.63,301.73,299.85,299.9,12700.0,300.8185,300.9183,299.0433,299.0932,12700.0
2014-04-03 11:20:00,299.86,300.19,299.11,299.75,27500.0,299.0533,299.3824,298.3053,298.9436,27500.0
2014-04-03 11:30:00,299.7,301.46,299.21,301.41,21200.0,298.8937,300.649,298.405,300.5991,21200.0
2014-04-03 11:40:00,301.76,301.76,299.15,300.19,22100.0,300.9482,300.9482,298.3452,299.3824,22100.0
2014-04-03 11:50:00,300.12,301.01,299.39,299.39,17300.0,299.3126,300.2002,298.5846,298.5846,17300.0
2014-04-03 12:00:00,299.55,300.0,299.16,299.16,31900.0,298.7441,299.1929,298.3552,298.3552,31900.0
2014-04-03 12:10:00,299.16,299.84,297.88,298.46,32800.0,298.3552,299.0334,297.0786,297.6571,32800.0
2014-04-03 12:20:00,298.45,299.7,298.18,299.16,26800.0,297.6471,298.8937,297.3778,298.3552,26800.0
2014-04-03 12:30:00,298.92,299.55,297.96,298.46,29100.0,298.1158,298.7441,297.1584,297.6571,29100.0
2014-04-03 12:40:00,298.63,299.8,298.01,298.89,15500.0,297.8266,298.9935,297.2083,298.0859,15500.0
2014-04-03 12:50:00,298.65,299.68,298.65,298.95,11000.0,297.8466,298.8738,297.8466,298.1457,11000.0
2014-04-03 13:00:00,299.01,300.02,298.98,299.37,16800.0,298.2056,299.2129,298.1757,298.5646,16800.0
2014-04-03 13:10:00,299.89,300.0,299.17,299.46,4800.0,299.0832,299.1929,298.3652,298.6544,4800.0
2014-04-03 13:20:00,299.39,300.25,299.01,299.53,12600.0,298.5846,299.4422,298.2056,298.7242,12600.0
2014-04-03 13:30:00,299.49,300.06,299.4,299.95,10300.0,298.6843,299.2528,298.5945,299.1431,10300.0
2014-04-03 13:40:00,299.95,300.39,299.48,299.53,9300.0,299.1431,299.5819,298.6743,298.7242,9300.0
2014-04-03 13:50:00,299.79,300.02,299.0,299.0,7700.0,298.9835,299.2129,298.1956,298.1956,7700.0
2014-04-03 14:00:00,298.89,299.32,298.31,299.0,6100.0,298.0859,298.5147,297.5075,298.1956,6100.0
2014-04-03 14:10:00,299.38,299.38,297.0,297.88,31500.0,298.5746,298.5746,296.201,297.0786,31500.0
2014-04-03 14:20:00,297.9,298.19,297.0,297.15,23000.0,297.0986,297.3878,296.201,296.3506,23000.0
2014-04-03 14:30:00,297.15,297.39,294.13,294.22,34100.0,296.3506,296.5899,293.3387,293.4285,34100.0
2014-04-03 14:40:00,294.18,295.93,293.94,294.66,26200.0,293.3886,295.1339,293.1492,293.8673,26200.0
2014-04-03 14:50:00,294.66,295.0,294.25,294.59,11800.0,293.8673,294.2064,293.4584,293.7975,11800.0
2014-04-03 15:00:00,294.73,295.02,293.5,293.88,21400.0,293.9371,294.2263,292.7104,293.0894,21400.0
2014-04-03 15:10:00,293.88,294.98,293.52,294.56,17900.0,293.0894,294.1864,292.7304,293.7676,17900.0
2014-04-03 15:20:00,294.79,294.81,293.61,294.49,15300.0,293.9969,294.0169,292.8201,293.6977,15300.0
2014-04-03 15:30:00,294.73,297.35,294.41,297.35,44200.0,293.9371,296.55,293.618,296.55,44200.0
2014-04-03 15:40:00,297.5,298.09,297.19,298.0,44000.0,296.6996,297.2881,296.3905,297.1983,44000.0
2014-04-03 15:50:00,297.88,298.63,297.5,298.63,134700.0,297.0786,297.8266,296.6996,297.8266,134700.0
2014-04-04 09:30:00,300.68,300.84,297.12,297.87,30800.0,299.8711,300.0307,296.3207,297.0687,30800.0
2014-04-04 09:40:00,297.84,297.99,294.03,295.4,24000.0,297.0387,297.1883,293.239,294.6053,24000.0
2014-04-04 09:50:00,294.92,297.79,294.92,297.32,27700.0,294.1266,296.9889,294.1266,296.5201,27700.0
2014-04-04 10:00:00,297.0,301.18,296.99,300.85,34800.0,296.201,300.3697,296.191,300.0406,34800.0
2014-04-04 10:10:00,300.91,301.84,297.92,298.37,16000.0,300.1005,301.028,297.1185,297.5673,16000.0
2014-04-04 10:20:00,298.13,299.24,296.36,299.24,21400.0,297.328,298.435,295.5627,298.435,21400.0
2014-04-04 10:30:00,298.67,300.5,296.85,297.0,11700.0,297.8665,299.6916,296.0514,296.201,11700.0
2014-04-04 10:40:00,297.15,298.48,295.01,295.01,21300.0,296.3506,297.677,294.2163,294.2163,21300.0
2014-04-04 10:50:00,295.02,296.59,294.06,294.15,17700.0,294.2263,295.7921,293.2689,293.3587,17700.0
2014-04-04 11:00:00,294.16,295.55,292.03,292.11,44400.0,293.3686,294.7549,291.2444,291.3241,44400.0
2014-04-04 11:10:00,292.13,293.28,292.01,292.67,23800.0,291.3441,292.491,291.2244,291.8826,23800.0
2014-04-04 11:20:00,292.84,293.09,291.7,292.03,35000.0,292.0522,292.3015,290.9152,291.2444,35000.0
2014-04-04 11:30:00,292.33,294.14,292.0,293.24,14900.0,291.5436,293.3487,291.2144,292.4511,14900.0
2014-04-04 11:40:00,293.3,293.3,290.5,290.8,41700.0,292.5109,292.5109,289.7185,290.0177,41700.0
2014-04-04 11:50:00,290.87,292.79,290.64,292.46,13600.0,290.0875,292.0023,289.8581,291.6732,13600.0
2014-04-04 12:00:00,291.76,292.0,288.68,288.78,33200.0,290.9751,291.2144,287.9034,288.0031,33200.0
2014-04-04 12:10:00,289.01,290.64,288.11,290.5,31800.0,288.2325,289.8581,287.3349,289.7185,31800.0
2014-04-04 12:20:00,290.64,291.38,288.81,289.25,19700.0,289.8581,290.5961,288.033,288.4718,19700.0
2014-04-04 12:30:00,289.99,291.48,289.36,291.09,14900.0,289.2098,290.6958,288.5815,290.3069,14900.0
2014-04-04 12:40:00,291.03,291.08,288.21,288.95,22000.0,290.2471,290.2969,287.4346,288.1726,22000.0
2014-04-04 12:50:00,288.95,288.95,286.06,286.97,22100.0,288.1726,288.1726,285.2904,286.198,22100.0
2014-04-04 13:00:00,288.08,288.88,286.89,288.68,17800.0,287.305,288.1028,286.1182,287.9034,17800.0
2014-04-04 13:10:00,289.38,291.23,288.86,290.83,17300.0,288.6015,290.4465,288.0829,290.0476,17300.0
2014-04-04 13:20:00,290.7,290.94,290.0,290.11,15700.0,289.9179,290.1573,289.2198,289.3295,15700.0
2014-04-04 13:30:00,290.58,290.73,289.29,290.03,13000.0,289.7983,289.9479,288.5117,289.2497,13000.0
2014-04-04 13:40:00,290.03,290.48,288.58,289.22,7400.0,289.2497,289.6985,287.8036,288.4419,7400.0
2014-04-04 13:50:00,289.32,290.39,288.5,289.75,11600.0,288.5417,289.6088,287.7239,288.9705,11600.0
2014-04-04 14:00:00,289.95,290.32,288.02,288.66,23100.0,289.17,289.539,287.2451,287.8834,23100.0
2014-04-04 14:10:00,288.84,289.8,288.0,288.87,17100.0,288.0629,289.0204,287.2252,288.0929,17100.0
2014-04-04 14:20:00,288.48,288.9,287.54,288.83,14100.0,287.7039,288.1228,286.7664,288.053,14100.0
2014-04-04 14:30:00,288.43,288.88,287.4,287.42,17000.0,287.654,288.1028,286.6268,286.6468,17000.0
2014-04-04 14:40:00,287.42,287.72,286.39,287.28,18100.0,286.6468,286.946,285.6195,286.5071,18100.0
2014-04-04 14:50:00,287.06,289.39,287.06,288.68,14900.0,286.2877,288.6115,286.2877,287.9034,14900.0
2014-04-04 15:00:00,288.92,288.92,287.25,288.12,18100.0,288.1427,288.1427,286.4772,287.3449,18100.0
2014-04-04 15:10:00,288.36,289.09,287.96,288.07,20500.0,287.5842,288.3123,287.1853,287.295,20500.0
2014-04-04 15:20:00,287.92,288.66,287.48,288.45,26900.0,287.1454,287.8834,286.7066,287.674,26900.0
2014-04-04 15:30:00,288.23,289.02,286.73,286.78,24800.0,287.4546,288.2425,285.9586,286.0085,24800.0
2014-04-04 15:40:00,286.76,286.82,285.38,285.52,65200.0,285.9885,286.0484,284.6123,284.7519,65200.0
2014-04-04 15:50:00,285.52,286.67,285.22,285.34,151100.0,284.7519,285.8988,284.4527,284.5724,151100.0
2014-04-07 09:30:00,280.32,283.08,279.04,282.88,94000.0,279.5659,282.3184,278.2893,282.119,94000.0
2014-04-07 09:40:00,282.9,283.97,279.05,280.2,34000.0,282.1389,283.206,278.2993,279.4462,34000.0
2014-04-07 09:50:00,280.34,283.75,280.21,283.55,36900.0,279.5858,282.9866,279.4562,282.7872,36900.0
2014-04-07 10:00:00,283.97,289.0,283.52,287.0,39300.0,283.206,288.2225,282.7573,286.2279,39300.0
2014-04-07 10:10:00,287.03,292.29,287.03,289.95,52000.0,286.2578,291.5037,286.2578,289.17,52000.0
2014-04-07 10:20:00,289.98,291.41,287.14,287.2,35400.0,289.1999,290.626,286.3675,286.4274,35400.0
2014-04-07 10:30:00,287.06,289.0,286.06,287.6,32200.0,286.2877,288.2225,285.2904,286.8263,32200.0
2014-04-07 10:40:00,287.5,289.27,287.14,288.16,16600.0,286.7265,288.4918,286.3675,287.3848,16600.0
2014-04-07 10:50:00,287.9,288.97,286.78,288.26,20700.0,287.1255,288.1926,286.0085,287.4845,20700.0
2014-04-07 11:00:00,288.05,290.07,287.58,289.37,24100.0,287.2751,289.2896,286.8063,288.5915,24100.0
2014-04-07 11:10:00,289.91,291.0,288.73,291.0,24100.0,289.1301,290.2171,287.9532,290.2171,24100.0
2014-04-07 11:20:00,291.0,291.0,288.39,289.99,29600.0,290.2171,290.2171,287.6142,289.2098,29600.0
2014-04-07 11:30:00,289.59,291.0,289.51,289.81,10500.0,288.8109,290.2171,288.7311,289.0303,10500.0
2014-04-07 11:40:00,289.54,290.23,288.62,288.62,24200.0,288.7611,289.4492,287.8435,287.8435,24200.0
2014-04-07 11:50:00,288.55,289.55,287.34,289.19,16000.0,287.7737,288.771,286.567,288.412,16000.0
2014-04-07 12:00:00,288.46,289.56,286.88,286.88,10900.0,287.684,288.781,286.1082,286.1082,10900.0
2014-04-07 12:10:00,287.14,287.98,285.65,286.26,16300.0,286.3675,287.2053,284.8815,285.4899,16300.0
2014-04-07 12:20:00,286.29,288.93,286.29,288.05,11200.0,285.5198,288.1527,285.5198,287.2751,11200.0
2014-04-07 12:30:00,288.47,289.55,287.22,288.69,7600.0,287.6939,288.771,286.4473,287.9133,7600.0
2014-04-07 12:40:00,289.16,289.37,287.78,288.06,10900.0,288.3821,288.5915,287.0058,287.285,10900.0
2014-04-07 12:50:00,288.18,290.55,288.01,289.67,14500.0,287.4047,289.7683,287.2352,288.8907,14500.0
2014-04-07 13:00:00,289.44,290.2,288.47,289.19,9800.0,288.6613,289.4193,287.6939,288.412,9800.0
2014-04-07 13:10:00,288.97,288.97,287.85,288.42,8700.0,288.1926,288.1926,287.0756,287.6441,8700.0
2014-04-07 13:20:00,288.68,289.78,288.2,288.28,10200.0,287.9034,289.0004,287.4247,287.5044,10200.0
2014-04-07 13:30:00,288.72,289.05,288.14,288.76,50900.0,287.9433,288.2724,287.3648,287.9832,50900.0
2014-04-07 13:40:00,288.57,289.53,287.77,288.43,20100.0,287.7937,288.7511,286.9958,287.654,20100.0
2014-04-07 13:50:00,288.52,289.06,288.0,288.51,9500.0,287.7438,288.2824,287.2252,287.7338,9500.0
2014-04-07 14:00:00,288.26,288.39,285.96,286.07,29900.0,287.4845,287.6142,285.1907,285.3004,29900.0
2014-04-07 14:10:00,285.85,285.85,284.5,284.51,13400.0,285.081,285.081,283.7346,283.7446,13400.0
2014-04-07 14:20:00,284.17,284.65,282.79,284.52,39400.0,283.4055,283.8842,282.0292,283.7546,39400.0
2014-04-07 14:30:00,284.81,284.83,283.45,283.75,13900.0,284.0438,284.0637,282.6874,282.9866,13900.0
2014-04-07 14:40:00,283.99,284.79,283.76,284.44,88700.0,283.226,284.0238,282.9966,283.6748,88700.0
2014-04-07 14:50:00,284.5,284.99,283.52,283.94,16700.0,283.7346,284.2233,282.7573,283.1761,16700.0
2014-04-07 15:00:00,283.81,284.6,283.38,284.05,13300.0,283.0465,283.8343,282.6176,283.2858,13300.0
2014-04-07 15:10:00,284.0,285.5,282.83,285.13,49100.0,283.236,284.7319,282.0691,284.3629,49100.0
2014-04-07 15:20:00,285.12,285.82,283.88,285.82,46600.0,284.353,285.0511,283.1163,285.0511,46600.0
2014-04-07 15:30:00,285.87,287.44,285.45,287.43,26600.0,285.1009,286.6667,284.6821,286.6567,26600.0
2014-04-07 15:40:00,287.44,288.97,287.36,288.29,78100.0,286.6667,288.1926,286.5869,287.5144,78100.0
2014-04-07 15:50:00,288.29,288.42,286.57,287.19,62600.0,287.5144,287.6441,285.7991,286.4174,62600.0
2014-04-08 09:30:00,287.2,288.99,284.04,288.62,48000.0,286.4274,288.2125,283.2759,287.8435,48000.0
2014-04-08 09:40:00,288.24,288.68,284.5,285.23,68700.0,287.4646,287.9034,283.7346,284.4627,68700.0
2014-04-08 09:50:00,285.57,285.57,282.0,282.01,41700.0,284.8017,284.8017,281.2413,281.2513,41700.0
2014-04-08 10:00:00,282.19,283.77,280.84,282.5,21100.0,281.4308,283.0066,280.0845,281.74,21100.0
2014-04-08 10:10:00,282.42,282.97,281.31,282.15,21100.0,281.6602,282.2087,280.5532,281.3909,21100.0
2014-04-08 10:20:00,282.0,282.42,279.15,279.15,44200.0,281.2413,281.6602,278.399,278.399,44200.0
2014-04-08 10:30:00,279.63,280.99,278.26,280.65,49200.0,278.8777,280.2341,277.5114,279.895,49200.0
2014-04-08 10:40:00,281.22,281.63,279.51,279.51,22400.0,280.4634,280.8723,278.758,278.758,22400.0
2014-04-08 10:50:00,279.45,286.02,279.45,284.99,52600.0,278.6982,285.2505,278.6982,284.2233,52600.0
2014-04-08 11:00:00,285.02,286.24,284.01,285.96,29300.0,284.2532,285.4699,283.2459,285.1907,29300.0
2014-04-08 11:10:00,285.58,289.01,285.18,288.23,27500.0,284.8117,288.2325,284.4128,287.4546,27500.0
2014-04-08 11:20:00,288.44,288.81,287.77,288.01,23300.0,287.664,288.033,286.9958,287.2352,23300.0
2014-04-08 11:30:00,288.26,288.86,286.67,287.62,14800.0,287.4845,288.0829,285.8988,286.8462,14800.0
2014-04-08 11:40:00,287.15,287.15,284.69,284.69,12900.0,286.3775,286.3775,283.9241,283.9241,12900.0
2014-04-08 11:50:00,284.77,286.29,284.5,286.29,9700.0,284.0039,285.5198,283.7346,285.5198,9700.0
2014-04-08 12:00:00,285.85,286.0,284.93,285.64,14700.0,285.081,285.2306,284.1635,284.8716,14700.0
2014-04-08 12:10:00,285.33,285.33,284.35,285.12,6000.0,284.5624,284.5624,283.585,284.353,6000.0
2014-04-08 12:20:00,285.3,285.35,284.44,285.31,7900.0,284.5325,284.5823,283.6748,284.5424,7900.0
2014-04-08 12:30:00,285.89,287.53,285.34,286.98,12800.0,285.1209,286.7565,284.5724,286.2079,12800.0
2014-04-08 12:40:00,286.81,286.81,284.97,284.99,31100.0,286.0384,286.0384,284.2034,284.2233,31100.0
2014-04-08 12:50:00,284.91,285.0,284.61,284.89,8000.0,284.1435,284.2333,283.8443,284.1236,8000.0
2014-04-08 13:00:00,285.0,285.0,284.7,284.73,24000.0,284.2333,284.2333,283.9341,283.964,24000.0
2014-04-08 13:10:00,284.86,286.35,284.83,285.94,21700.0,284.0937,285.5796,284.0637,285.1707,21700.0
2014-04-08 13:20:00,285.79,286.53,285.5,286.03,9700.0,285.0211,285.7592,284.7319,285.2605,9700.0
2014-04-08 13:30:00,286.0,287.0,285.92,286.79,8500.0,285.2306,286.2279,285.1508,286.0185,8500.0
2014-04-08 13:40:00,286.93,287.48,285.9,286.34,14900.0,286.1581,286.7066,285.1309,285.5697,14900.0
2014-04-08 13:50:00,286.33,286.75,285.8,286.55,23000.0,285.5597,285.9786,285.0311,285.7791,23000.0
2014-04-08 14:00:00,286.94,286.94,285.0,285.02,14400.0,286.1681,286.1681,284.2333,284.2532,14400.0
2014-04-08 14:10:00,284.98,285.22,284.66,285.1,13900.0,284.2133,284.4527,283.8942,284.333,13900.0
2014-04-08 14:20:00,285.0,286.0,284.5,284.89,10400.0,284.2333,285.2306,283.7346,284.1236,10400.0
2014-04-08 14:30:00,285.13,285.87,284.89,284.89,4100.0,284.3629,285.1009,284.1236,284.1236,4100.0
2014-04-08 14:40:00,285.08,286.51,285.06,286.5,12400.0,284.3131,285.7392,284.2931,285.7292,12400.0
2014-04-08 14:50:00,286.5,287.65,286.5,286.84,12700.0,285.7292,286.8761,285.7292,286.0683,12700.0
2014-04-08 15:00:00,286.67,286.91,285.84,286.22,14500.0,285.8988,286.1381,285.071,285.45,14500.0
2014-04-08 15:10:00,286.14,287.57,285.88,287.16,14100.0,285.3702,286.7964,285.1109,286.3875,14100.0
2014-04-08 15:20:00,287.22,287.83,286.9,287.44,11300.0,286.4473,287.0557,286.1282,286.6667,11300.0
2014-04-08 15:30:00,287.52,288.38,287.46,287.68,18600.0,286.7465,287.6042,286.6867,286.9061,18600.0
2014-04-08 15:40:00,287.84,288.32,287.23,287.89,19000.0,287.0656,287.5443,286.4573,287.1155,19000.0
2014-04-08 15:50:00,287.75,287.78,286.41,286.45,60300.0,286.9759,287.0058,285.6395,285.6794,60300.0
2014-04-09 09:30:00,288.71,291.94,287.01,290.79,37800.0,287.9333,291.1546,286.2379,290.0077,37800.0
2014-04-09 09:40:00,290.78,292.4,288.79,291.39,27400.0,289.9977,291.6134,288.0131,290.6061,27400.0
2014-04-09 09:50:00,291.71,294.41,291.31,294.36,27000.0,290.9252,293.618,290.5263,293.5681,27000.0
2014-04-09 10:00:00,294.42,295.83,293.15,294.78,61900.0,293.6279,295.0341,292.3613,293.987,61900.0
2014-04-09 10:10:00,294.78,296.49,294.11,296.49,42200.0,293.987,295.6924,293.3188,295.6924,42200.0
2014-04-09 10:20:00,296.49,298.6,296.11,297.09,31400.0,295.6924,297.7967,295.3134,296.2907,31400.0
2014-04-09 10:30:00,297.0,298.44,296.86,298.0,32400.0,296.201,297.6371,296.0614,297.1983,32400.0
2014-04-09 10:40:00,297.99,299.0,297.54,298.48,23700.0,297.1883,298.1956,296.7395,297.677,23700.0
2014-04-09 10:50:00,298.3,299.18,297.36,298.6,30400.0,297.4975,298.3751,296.56,297.7967,30400.0
2014-04-09 11:00:00,298.75,299.71,297.81,299.59,23300.0,297.9463,298.9037,297.0088,298.784,23300.0
2014-04-09 11:10:00,298.89,300.39,298.65,299.9,28600.0,298.0859,299.5819,297.8466,299.0932,28600.0
2014-04-09 11:20:00,299.28,300.64,299.0,299.0,17600.0,298.4749,299.8312,298.1956,298.1956,17600.0
2014-04-09 11:30:00,298.62,300.29,298.62,299.78,24200.0,297.8166,299.4821,297.8166,298.9735,24200.0
2014-04-09 11:40:00,299.95,302.18,299.62,302.18,16800.0,299.1431,301.3671,298.8139,301.3671,16800.0
2014-04-09 11:50:00,302.21,302.93,300.72,301.13,24800.0,301.397,302.115,299.911,300.3199,24800.0
2014-04-09 12:00:00,300.89,302.04,300.89,301.51,18600.0,300.0805,301.2274,300.0805,300.6989,18600.0
2014-04-09 12:10:00,301.65,302.8,301.41,302.8,7900.0,300.8385,301.9854,300.5991,301.9854,7900.0
2014-04-09 12:20:00,302.63,303.35,302.33,303.17,18500.0,301.8158,302.5339,301.5167,302.3544,18500.0
2014-04-09 12:30:00,303.09,304.37,302.93,303.73,18500.0,302.2746,303.5512,302.115,302.9129,18500.0
2014-04-09 12:40:00,304.24,304.4,303.39,303.67,20800.0,303.4215,303.5811,302.5738,302.853,20800.0
2014-04-09 12:50:00,303.65,303.99,301.53,302.53,16100.0,302.8331,303.1722,300.7188,301.7161,16100.0
2014-04-09 13:00:00,302.63,304.22,302.63,303.29,18700.0,301.8158,303.4016,301.8158,302.4741,18700.0
2014-04-09 13:10:00,303.8,304.35,300.96,301.37,18800.0,302.9827,303.5312,300.1503,300.5592,18800.0
2014-04-09 13:20:00,301.21,301.37,299.34,299.54,27100.0,300.3997,300.5592,298.5347,298.7342,27100.0
2014-04-09 13:30:00,299.72,299.85,298.87,298.94,15100.0,298.9137,299.0433,298.066,298.1358,15100.0
2014-04-09 13:40:00,298.98,299.62,297.99,298.45,51700.0,298.1757,298.8139,297.1883,297.6471,51700.0
2014-04-09 13:50:00,298.18,298.7,297.7,297.85,8200.0,297.3778,297.8964,296.8991,297.0487,8200.0
2014-04-09 14:00:00,297.81,301.08,297.81,300.86,47000.0,297.0088,300.27,297.0088,300.0506,47000.0
2014-04-09 14:10:00,300.89,302.29,300.16,302.29,32000.0,300.0805,301.4768,299.3525,301.4768,32000.0
2014-04-09 14:20:00,302.24,303.45,301.6,303.18,25700.0,301.4269,302.6336,300.7886,302.3644,25700.0
2014-04-09 14:30:00,303.47,303.68,302.14,303.0,29200.0,302.6536,302.863,301.3272,302.1848,29200.0
2014-04-09 14:40:00,303.0,303.28,302.82,303.0,14200.0,302.1848,302.4641,302.0053,302.1848,14200.0
2014-04-09 14:50:00,302.79,302.98,301.76,301.84,16500.0,301.9754,302.1649,300.9482,301.028,16500.0
2014-04-09 15:00:00,301.84,302.31,301.18,301.79,32500.0,301.028,301.4967,300.3697,300.9781,32500.0
2014-04-09 15:10:00,302.06,303.61,301.76,303.61,18900.0,301.2474,302.7932,300.9482,302.7932,18900.0
2014-04-09 15:20:00,303.54,304.4,303.42,303.74,36000.0,302.7234,303.5811,302.6037,302.9229,36000.0
2014-04-09 15:30:00,303.94,304.16,303.34,303.89,48800.0,303.1223,303.3417,302.5239,303.0725,48800.0
2014-04-09 15:40:00,303.89,305.87,303.76,305.34,70200.0,303.0725,305.0471,302.9428,304.5186,70200.0
2014-04-09 15:50:00,305.35,306.96,305.34,306.26,188000.0,304.5285,306.1342,304.5186,305.4361,188000.0
2014-04-10 09:30:00,304.43,304.99,301.14,301.9,48100.0,303.611,304.1695,300.3299,301.0878,48100.0
2014-04-10 09:40:00,301.75,301.98,299.5,300.99,28300.0,300.9382,301.1676,298.6943,300.1803,28300.0
2014-04-10 09:50:00,300.55,301.0,299.11,300.5,52500.0,299.7414,300.1902,298.3053,299.6916,52500.0
2014-04-10 10:00:00,300.5,300.75,298.53,299.25,34800.0,299.6916,299.9409,297.7269,298.4449,34800.0
2014-04-10 10:10:00,299.0,300.02,298.35,299.18,80900.0,298.1956,299.2129,297.5474,298.3751,80900.0
2014-04-10 10:20:00,299.13,300.0,298.32,299.43,17400.0,298.3253,299.1929,297.5174,298.6245,17400.0
2014-04-10 10:30:00,299.45,299.91,298.5,299.19,15300.0,298.6444,299.1032,297.697,298.3851,15300.0
2014-04-10 10:40:00,299.24,299.24,298.0,298.59,41600.0,298.435,298.435,297.1983,297.7867,41600.0
2014-04-10 10:50:00,298.84,298.84,297.84,298.79,27700.0,298.036,298.036,297.0387,297.9862,27700.0
2014-04-10 11:00:00,297.8,299.44,297.32,298.93,23500.0,296.9988,298.6344,296.5201,298.1258,23500.0
2014-04-10 11:10:00,298.79,299.99,298.56,299.37,29800.0,297.9862,299.1829,297.7568,298.5646,29800.0
2014-04-10 11:20:00,299.42,299.48,298.42,298.67,21100.0,298.6145,298.6743,297.6172,297.8665,21100.0
2014-04-10 11:30:00,298.32,299.51,298.31,299.36,26400.0,297.5174,298.7042,297.5075,298.5546,26400.0
2014-04-10 11:40:00,299.63,300.99,299.37,300.41,22000.0,298.8239,300.1803,298.5646,299.6018,22000.0
2014-04-10 11:50:00,299.63,300.29,299.08,299.89,18500.0,298.8239,299.4821,298.2754,299.0832,18500.0
2014-04-10 12:00:00,299.08,300.11,297.95,298.18,19400.0,298.2754,299.3026,297.1484,297.3778,19400.0
2014-04-10 12:10:00,297.96,299.16,297.13,297.87,31400.0,297.1584,298.3552,296.3306,297.0687,31400.0
2014-04-10 12:20:00,297.64,298.5,296.79,297.17,27200.0,296.8393,297.697,295.9916,296.3705,27200.0
2014-04-10 12:30:00,297.23,297.64,296.34,296.34,20600.0,296.4304,296.8393,295.5428,295.5428,20600.0
2014-04-10 12:40:00,296.58,297.4,296.11,297.06,45500.0,295.7821,296.5999,295.3134,296.2608,45500.0
2014-04-10 12:50:00,297.06,297.73,296.3,296.71,26500.0,296.2608,296.929,295.5029,295.9118,26500.0
2014-04-10 13:00:00,296.62,296.78,295.85,296.25,16500.0,295.822,295.9816,295.0541,295.453,16500.0
2014-04-10 13:10:00,296.19,296.88,295.31,295.8,25300.0,295.3932,296.0813,294.5155,295.0042,25300.0
2014-04-10 13:20:00,295.51,295.65,293.91,294.0,27300.0,294.715,294.8546,293.1193,293.2091,27300.0
2014-04-10 13:30:00,294.14,294.65,293.92,294.46,16800.0,293.3487,293.8573,293.1293,293.6678,16800.0
2014-04-10 13:40:00,294.35,294.93,294.21,294.64,13800.0,293.5581,294.1366,293.4185,293.8473,13800.0
2014-04-10 13:50:00,294.57,295.79,294.34,295.48,19200.0,293.7775,294.9942,293.5481,294.6851,19200.0
2014-04-10 14:00:00,295.53,296.64,295.37,295.66,16800.0,294.7349,295.842,294.5754,294.8646,16800.0
2014-04-10 14:10:00,295.62,296.34,295.04,296.0,13300.0,294.8247,295.5428,294.2463,295.2037,13300.0
2014-04-10 14:20:00,296.15,296.15,295.5,295.82,17300.0,295.3533,295.3533,294.705,295.0242,17300.0
2014-04-10 14:30:00,295.77,296.56,295.57,296.34,25900.0,294.9743,295.7622,294.7748,295.5428,25900.0
2014-04-10 14:40:00,296.66,296.96,295.35,295.63,26700.0,295.8619,296.1611,294.5554,294.8347,26700.0
2014-04-10 14:50:00,295.94,297.01,295.17,296.72,17000.0,295.1438,296.211,294.3759,295.9217,17000.0
2014-04-10 15:00:00,296.47,296.72,291.67,291.81,52700.0,295.6724,295.9217,290.8853,291.025,52700.0
2014-04-10 15:10:00,291.67,294.45,291.67,294.45,28300.0,290.8853,293.6579,290.8853,293.6579,28300.0
2014-04-10 15:20:00,294.41,295.0,293.72,294.32,24100.0,293.618,294.2064,292.9298,293.5282,24100.0
2014-04-10 15:30:00,294.27,294.27,293.7,293.99,45700.0,293.4783,293.4783,292.9099,293.1991,45700.0
2014-04-10 15:40:00,294.0,296.33,293.8,295.99,40300.0,293.2091,295.5328,293.0096,295.1937,40300.0
2014-04-10 15:50:00,295.75,295.85,293.58,293.62,85000.0,294.9544,295.0541,292.7902,292.8301,85000.0
2014-04-11 09:30:00,290.37,291.98,286.67,288.2,51500.0,289.5888,291.1945,285.8988,287.4247,51500.0
2014-04-11 09:40:00,288.33,293.64,287.76,292.09,50800.0,287.5543,292.85,286.9858,291.3042,50800.0
2014-04-11 09:50:00,292.36,297.16,291.51,294.32,24300.0,291.5735,296.3606,290.7258,293.5282,24300.0
2014-04-11 10:00:00,293.75,294.16,289.64,290.53,15800.0,292.9597,293.3686,288.8608,289.7484,15800.0
2014-04-11 10:10:00,290.57,291.86,287.52,288.29,50100.0,289.7883,291.0748,286.7465,287.5144,50100.0
2014-04-11 10:20:00,288.47,293.64,288.47,293.16,30300.0,287.6939,292.85,287.6939,292.3713,30300.0
2014-04-11 10:30:00,292.67,297.0,291.94,294.7,31500.0,291.8826,296.201,291.1546,293.9072,31500.0
2014-04-11 10:40:00,294.88,298.0,293.95,294.89,43700.0,294.0867,297.1983,293.1592,294.0967,43700.0
2014-04-11 10:50:00,294.77,299.24,294.77,297.5,25000.0,293.977,298.435,293.977,296.6996,25000.0
2014-04-11 11:00:00,297.31,297.62,295.75,295.75,18000.0,296.5102,296.8193,294.9544,294.9544,18000.0
2014-04-11 11:10:00,295.34,298.72,294.98,298.35,23100.0,294.5455,297.9164,294.1864,297.5474,23100.0
2014-04-11 11:20:00,298.1,298.36,296.44,298.06,21300.0,297.298,297.5573,295.6425,297.2581,21300.0
2014-04-11 11:30:00,298.06,298.35,295.74,296.84,13000.0,297.2581,297.5474,294.9444,296.0414,13000.0
2014-04-11 11:40:00,296.66,297.0,293.5,294.74,16000.0,295.8619,296.201,292.7104,293.9471,16000.0
2014-04-11 11:50:00,294.67,295.28,293.8,293.8,11400.0,293.8773,294.4856,293.0096,293.0096,11400.0
2014-04-11 12:00:00,294.02,295.45,293.88,294.25,10200.0,293.229,294.6552,293.0894,293.4584,10200.0
2014-04-11 12:10:00,294.37,294.59,292.43,293.79,4600.0,293.5781,293.7975,291.6433,292.9996,4600.0
2014-04-11 12:20:00,293.36,294.09,291.69,293.67,7900.0,292.5708,293.2988,290.9053,292.8799,7900.0
2014-04-11 12:30:00,293.47,294.23,293.13,294.04,11500.0,292.6805,293.4384,292.3414,293.249,11500.0
2014-04-11 12:40:00,294.0,294.97,293.96,294.77,20200.0,293.2091,294.1765,293.1692,293.977,20200.0
2014-04-11 12:50:00,294.4,294.87,293.87,294.81,12100.0,293.608,294.0767,293.0794,294.0169,12100.0
2014-04-11 13:00:00,294.91,295.06,292.19,293.03,8000.0,294.1166,294.2662,291.4039,292.2417,8000.0
2014-04-11 13:10:00,293.24,294.0,292.72,294.0,10700.0,292.4511,293.2091,291.9325,293.2091,10700.0
2014-04-11 13:20:00,293.35,293.9,292.02,293.01,16300.0,292.5608,293.1093,291.2344,292.2217,16300.0
2014-04-11 13:30:00,292.67,292.76,291.78,292.25,12300.0,291.8826,291.9724,290.995,291.4638,12300.0
2014-04-11 13:40:00,292.41,294.25,292.39,293.49,8100.0,291.6233,293.4584,291.6034,292.7004,8100.0
2014-04-11 13:50:00,293.45,293.45,292.0,292.0,32900.0,292.6605,292.6605,291.2144,291.2144,32900.0
2014-04-11 14:00:00,292.0,292.03,290.38,290.4,21000.0,291.2144,291.2444,289.5988,289.6187,21000.0
2014-04-11 14:10:00,290.22,290.8,289.22,290.0,13500.0,289.4392,290.0177,288.4419,289.2198,13500.0
2014-04-11 14:20:00,290.56,291.22,289.25,291.22,20200.0,289.7783,290.4365,288.4718,290.4365,20200.0
2014-04-11 14:30:00,291.12,291.85,290.63,290.86,26300.0,290.3368,291.0648,289.8481,290.0775,26300.0
2014-04-11 14:40:00,290.9,291.56,289.0,289.0,23000.0,290.1174,290.7756,288.2225,288.2225,23000.0
2014-04-11 14:50:00,289.42,291.04,289.11,289.39,19100.0,288.6414,290.257,288.3322,288.6115,19100.0
2014-04-11 15:00:00,289.82,290.09,289.0,290.06,37900.0,289.0403,289.3096,288.2225,289.2797,37900.0
2014-04-11 15:10:00,289.91,289.91,289.0,289.65,18600.0,289.1301,289.1301,288.2225,288.8708,18600.0
2014-04-11 15:20:00,289.64,291.55,289.59,289.88,22700.0,288.8608,290.7657,288.8109,289.1001,22700.0
2014-04-11 15:30:00,290.06,290.06,288.89,289.4,12800.0,289.2797,289.2797,288.1128,288.6214,12800.0
2014-04-11 15:40:00,289.3,290.5,289.3,290.48,16200.0,288.5217,289.7185,288.5217,289.6985,16200.0
2014-04-11 15:50:00,290.24,290.45,288.13,288.36,88300.0,289.4592,289.6686,287.3549,287.5842,88300.0
2014-04-14 09:30:00,290.61,293.99,289.89,293.56,29400.0,289.8282,293.1991,289.1101,292.7702,29400.0
2014-04-14 09:40:00,293.31,295.42,291.7,291.98,13300.0,292.5209,294.6252,290.9152,291.1945,13300.0
2014-04-14 09:50:00,291.65,291.97,288.87,289.49,15900.0,290.8654,291.1845,288.0929,288.7112,15900.0
2014-04-14 10:00:00,289.49,292.11,289.49,292.11,8300.0,288.7112,291.3241,288.7112,291.3241,8300.0
2014-04-14 10:10:00,291.97,292.96,290.93,290.97,9400.0,291.1845,292.1719,290.1473,290.1872,9400.0
2014-04-14 10:20:00,290.9,290.9,288.24,289.81,12000.0,290.1174,290.1174,287.4646,289.0303,12000.0
2014-04-14 10:30:00,290.56,292.78,289.47,292.42,27800.0,289.7783,291.9923,288.6912,291.6333,27800.0
2014-04-14 10:40:00,292.94,296.98,292.54,294.22,34100.0,292.1519,296.181,291.753,293.4285,34100.0
2014-04-14 10:50:00,294.25,297.0,293.98,295.78,25600.0,293.4584,296.201,293.1891,294.9843,25600.0
2014-04-14 11:00:00,295.69,296.38,293.43,294.04,40100.0,294.8945,295.5827,292.6406,293.249,40100.0
2014-04-14 11:10:00,294.2,294.57,292.35,294.03,13000.0,293.4085,293.7775,291.5635,293.239,13000.0
2014-04-14 11:20:00,294.08,294.08,292.88,293.26,7500.0,293.2888,293.2888,292.0921,292.4711,7500.0
2014-04-14 11:30:00,293.47,294.5,293.07,293.55,10900.0,292.6805,293.7077,292.2816,292.7603,10900.0
2014-04-14 11:40:00,293.1,293.53,291.96,292.82,5800.0,292.3115,292.7403,291.1745,292.0322,5800.0
2014-04-14 11:50:00,292.52,292.58,291.32,291.42,8700.0,291.733,291.7929,290.5363,290.636,8700.0
2014-04-14 12:00:00,291.01,291.96,290.99,291.14,3900.0,290.2271,291.1745,290.2072,290.3568,3900.0
2014-04-14 12:10:00,291.14,292.22,290.95,292.22,4200.0,290.3568,291.4339,290.1673,291.4339,4200.0
2014-04-14 12:20:00,291.89,292.08,291.23,291.7,2000.0,291.1047,291.2942,290.4465,290.9152,2000.0
2014-04-14 12:30:00,291.71,292.43,291.45,292.0,5000.0,290.9252,291.6433,290.6659,291.2144,5000.0
2014-04-14 12:40:00,291.98,291.98,290.71,291.39,3600.0,291.1945,291.1945,289.9279,290.6061,3600.0
2014-04-14 12:50:00,291.48,291.89,290.93,291.42,8600.0,290.6958,291.1047,290.1473,290.636,8600.0
2014-04-14 13:00:00,290.99,291.2,290.33,291.12,6400.0,290.2072,290.4166,289.5489,290.3368,6400.0
2014-04-14 13:10:00,290.15,290.27,288.87,289.26,5000.0,289.3694,289.4891,288.0929,288.4818,5000.0
2014-04-14 13:20:00,289.15,289.15,288.23,288.23,8400.0,288.3721,288.3721,287.4546,287.4546,8400.0
2014-04-14 13:30:00,288.0,289.43,287.85,288.99,7700.0,287.2252,288.6514,287.0756,288.2125,7700.0
2014-04-14 13:40:00,288.58,289.12,288.05,288.05,6300.0,287.8036,288.3422,287.2751,287.2751,6300.0
2014-04-14 13:50:00,287.98,288.21,287.12,287.61,5600.0,287.2053,287.4346,286.3476,286.8363,5600.0
2014-04-14 14:00:00,287.02,287.34,285.37,287.15,12300.0,286.2478,286.567,284.6023,286.3775,12300.0
2014-04-14 14:10:00,287.45,287.45,285.58,286.03,4800.0,286.6767,286.6767,284.8117,285.2605,4800.0
2014-04-14 14:20:00,285.63,285.63,284.5,284.5,9300.0,284.8616,284.8616,283.7346,283.7346,9300.0
2014-04-14 14:30:00,284.74,286.32,284.56,285.8,7900.0,283.974,285.5497,283.7945,285.0311,7900.0
2014-04-14 14:40:00,285.9,286.36,285.2,286.2,9600.0,285.1309,285.5896,284.4327,285.43,9600.0
2014-04-14 14:50:00,286.2,286.33,284.65,284.81,11100.0,285.43,285.5597,283.8842,284.0438,11100.0
2014-04-14 15:00:00,284.93,285.3,284.41,284.61,30400.0,284.1635,284.5325,283.6449,283.8443,30400.0
2014-04-14 15:10:00,284.56,285.58,284.11,285.58,35700.0,283.7945,284.8117,283.3457,284.8117,35700.0
2014-04-14 15:20:00,285.71,286.53,285.39,286.53,9000.0,284.9414,285.7592,284.6222,285.7592,9000.0
2014-04-14 15:30:00,287.0,287.44,286.59,287.39,12300.0,286.2279,286.6667,285.819,286.6168,12300.0
2014-04-14 15:40:00,287.5,289.65,286.74,289.65,22400.0,286.7265,288.8708,285.9686,288.8708,22400.0
2014-04-14 15:50:00,289.24,290.39,288.84,290.35,70200.0,288.4619,289.6088,288.0629,289.5689,70200.0
2014-04-15 09:30:00,289.5,290.75,286.45,289.22,39000.0,288.7212,289.9678,285.6794,288.4419,39000.0
2014-04-15 09:40:00,290.0,293.03,289.45,290.88,26200.0,289.2198,292.2417,288.6713,290.0975,26200.0
2014-04-15 09:50:00,291.0,291.0,288.02,288.73,22100.0,290.2171,290.2171,287.2451,287.9532,22100.0
2014-04-15 10:00:00,289.72,289.72,287.67,287.94,7500.0,288.9406,288.9406,286.8961,287.1654,7500.0
2014-04-15 10:10:00,288.6,288.65,285.0,285.94,21100.0,287.8236,287.8735,284.2333,285.1707,21100.0
2014-04-15 10:20:00,285.95,287.84,285.06,286.7,9300.0,285.1807,287.0656,284.2931,285.9287,9300.0
2014-04-15 10:30:00,286.43,286.47,284.78,285.19,15600.0,285.6594,285.6993,284.0139,284.4228,15600.0
2014-04-15 10:40:00,285.7,287.03,284.75,285.43,23700.0,284.9314,286.2578,283.9839,284.6621,23700.0
2014-04-15 10:50:00,285.58,286.91,284.99,285.51,37100.0,284.8117,286.1381,284.2233,284.7419,37100.0
2014-04-15 11:00:00,285.24,287.42,284.58,285.6,22000.0,284.4726,286.6468,283.8144,284.8317,22000.0
2014-04-15 11:10:00,285.72,286.12,284.13,285.01,29200.0,284.9513,285.3503,283.3656,284.2432,29200.0
2014-04-15 11:20:00,285.05,285.22,283.0,283.23,17800.0,284.2831,284.4527,282.2387,282.468,17800.0
2014-04-15 11:30:00,283.34,285.1,283.0,284.41,37100.0,282.5777,284.333,282.2387,283.6449,37100.0
2014-04-15 11:40:00,284.14,284.29,281.33,281.49,13300.0,283.3756,283.5252,280.5731,280.7327,13300.0
2014-04-15 11:50:00,281.61,282.32,280.32,280.81,19500.0,280.8524,281.5605,279.5659,280.0545,19500.0
2014-04-15 12:00:00,280.88,281.15,279.35,281.15,14900.0,280.1244,280.3936,278.5985,280.3936,14900.0
2014-04-15 12:10:00,280.11,281.94,280.07,281.77,6700.0,279.3564,281.1815,279.3165,281.012,6700.0
2014-04-15 12:20:00,281.77,282.3,280.0,280.56,25800.0,281.012,281.5405,279.2467,279.8052,25800.0
2014-04-15 12:30:00,280.06,280.66,279.21,279.45,12300.0,279.3066,279.9049,278.4589,278.6982,12300.0
2014-04-15 12:40:00,280.07,280.69,279.33,279.9,11900.0,279.3165,279.9349,278.5785,279.147,11900.0
2014-04-15 12:50:00,279.88,280.11,277.33,277.5,19700.0,279.127,279.3564,276.5839,276.7535,19700.0
2014-04-15 13:00:00,277.5,279.44,276.9,278.64,16100.0,276.7535,278.6882,276.1551,277.8904,16100.0
2014-04-15 13:10:00,278.64,281.56,278.47,281.12,8500.0,277.8904,280.8025,277.7208,280.3637,8500.0
2014-04-15 13:20:00,280.9,281.22,278.7,280.59,10700.0,280.1443,280.4634,277.9502,279.8351,10700.0
2014-04-15 13:30:00,280.89,283.2,280.28,281.36,8300.0,280.1343,282.4381,279.526,280.6031,8300.0
2014-04-15 13:40:00,281.85,284.09,281.57,283.14,19900.0,281.0917,283.3257,280.8125,282.3783,19900.0
2014-04-15 13:50:00,283.49,285.47,283.14,284.74,19800.0,282.7273,284.702,282.3783,283.974,19800.0
2014-04-15 14:00:00,284.94,286.0,284.73,284.73,15600.0,284.1734,285.2306,283.964,283.964,15600.0
2014-04-15 14:10:00,285.25,285.99,283.83,285.42,14400.0,284.4826,285.2206,283.0664,284.6521,14400.0
2014-04-15 14:20:00,285.18,286.18,284.82,285.85,11000.0,284.4128,285.4101,284.0538,285.081,11000.0
2014-04-15 14:30:00,285.63,288.32,285.45,288.32,12600.0,284.8616,287.5443,284.6821,287.5443,12600.0
2014-04-15 14:40:00,288.3,288.81,287.71,288.48,14000.0,287.5244,288.033,286.936,287.7039,14000.0
2014-04-15 14:50:00,288.46,290.18,288.32,288.32,12600.0,287.684,289.3993,287.5443,287.5443,12600.0
2014-04-15 15:00:00,288.37,288.76,286.54,286.92,10600.0,287.5942,287.9832,285.7691,286.1481,10600.0
2014-04-15 15:10:00,286.78,289.79,286.51,289.79,13000.0,286.0085,289.0104,285.7392,289.0104,13000.0
2014-04-15 15:20:00,289.88,290.49,289.07,290.49,16300.0,289.1001,289.7085,288.2923,289.7085,16300.0
2014-04-15 15:30:00,290.6,290.82,289.44,289.7,14600.0,289.8182,290.0376,288.6613,288.9206,14600.0
2014-04-15 15:40:00,289.56,289.69,288.0,289.4,21100.0,288.781,288.9107,287.2252,288.6214,21100.0
2014-04-15 15:50:00,289.23,289.85,287.59,288.1,89900.0,288.4519,289.0702,286.8163,287.3249,89900.0
2014-04-16 09:30:00,293.0,294.99,291.75,293.27,39600.0,292.2118,294.1964,290.9651,292.481,39600.0
2014-04-16 09:40:00,293.0,296.29,292.93,294.91,30600.0,292.2118,295.4929,292.1419,294.1166,30600.0
2014-04-16 09:50:00,294.2,295.59,292.12,293.98,26300.0,293.4085,294.7948,291.3341,293.1891,26300.0
2014-04-16 10:00:00,294.17,296.17,293.89,295.67,16400.0,293.3786,295.3732,293.0994,294.8746,16400.0
2014-04-16 10:10:00,295.88,300.0,295.42,299.68,33400.0,295.084,299.1929,294.6252,298.8738,33400.0
2014-04-16 10:20:00,299.58,299.9,297.65,297.65,27000.0,298.774,299.0932,296.8492,296.8492,27000.0
2014-04-16 10:30:00,297.77,298.95,297.27,297.27,22700.0,296.9689,298.1457,296.4703,296.4703,22700.0
2014-04-16 10:40:00,298.0,298.0,295.47,297.24,20300.0,297.1983,297.1983,294.6751,296.4403,20300.0
2014-04-16 10:50:00,297.12,298.47,296.68,297.93,23900.0,296.3207,297.667,295.8819,297.1285,23900.0
2014-04-16 11:00:00,297.62,297.91,296.31,297.61,11600.0,296.8193,297.1085,295.5128,296.8093,11600.0
2014-04-16 11:10:00,297.39,299.1,297.39,298.66,15800.0,296.5899,298.2953,296.5899,297.8565,15800.0
2014-04-16 11:20:00,298.55,299.78,298.42,299.23,9200.0,297.7468,298.9735,297.6172,298.425,9200.0
2014-04-16 11:30:00,299.4,299.76,298.01,298.4,25300.0,298.5945,298.9536,297.2083,297.5972,25300.0
2014-04-16 11:40:00,298.33,298.8,297.4,297.4,15900.0,297.5274,297.9961,296.5999,296.5999,15900.0
2014-04-16 11:50:00,297.3,299.36,297.3,299.36,8100.0,296.5002,298.5546,296.5002,298.5546,8100.0
2014-04-16 12:00:00,299.22,301.0,299.06,299.54,19600.0,298.415,300.1902,298.2554,298.7342,19600.0
2014-04-16 12:10:00,299.55,300.56,299.0,299.6,10700.0,298.7441,299.7514,298.1956,298.794,10700.0
2014-04-16 12:20:00,299.23,300.93,298.95,300.77,15100.0,298.425,300.1204,298.1457,299.9608,15100.0
2014-04-16 12:30:00,300.6,300.86,298.91,300.1,13800.0,299.7913,300.0506,298.1059,299.2927,13800.0
2014-04-16 12:40:00,300.24,300.34,298.38,299.56,10000.0,299.4323,299.532,297.5773,298.7541,10000.0
2014-04-16 12:50:00,299.37,299.85,297.71,297.71,10900.0,298.5646,299.0433,296.9091,296.9091,10900.0
2014-04-16 13:00:00,297.5,298.27,296.55,297.31,9100.0,296.6996,297.4676,295.7522,296.5102,9100.0
2014-04-16 13:10:00,297.63,297.66,296.01,296.4,7600.0,296.8293,296.8592,295.2137,295.6026,7600.0
2014-04-16 13:20:00,296.46,297.81,296.46,297.39,6200.0,295.6624,297.0088,295.6624,296.5899,6200.0
2014-04-16 13:30:00,296.84,297.8,295.63,297.15,28200.0,296.0414,296.9988,294.8347,296.3506,28200.0
2014-04-16 13:40:00,297.07,298.0,296.17,296.49,15400.0,296.2708,297.1983,295.3732,295.6924,15400.0
2014-04-16 13:50:00,296.47,297.64,296.23,297.5,6000.0,295.6724,296.8393,295.4331,296.6996,6000.0
2014-04-16 14:00:00,297.43,298.72,297.43,298.72,7100.0,296.6298,297.9164,296.6298,297.9164,7100.0
2014-04-16 14:10:00,298.47,298.5,296.92,298.0,10200.0,297.667,297.697,296.1212,297.1983,10200.0
2014-04-16 14:20:00,297.43,299.29,297.43,299.29,9300.0,296.6298,298.4848,296.6298,298.4848,9300.0
2014-04-16 14:30:00,299.0,299.82,298.5,298.73,9100.0,298.1956,299.0134,297.697,297.9263,9100.0
2014-04-16 14:40:00,298.89,299.88,298.22,299.09,10300.0,298.0859,299.0732,297.4177,298.2854,10300.0
2014-04-16 14:50:00,299.22,299.72,298.53,298.97,9300.0,298.415,298.9137,297.7269,298.1657,9300.0
2014-04-16 15:00:00,299.16,299.38,298.08,299.22,9600.0,298.3552,298.5746,297.2781,298.415,9600.0
2014-04-16 15:10:00,299.17,299.39,298.49,299.14,13400.0,298.3652,298.5846,297.687,298.3352,13400.0
2014-04-16 15:20:00,298.76,299.65,298.7,299.65,16600.0,297.9563,298.8439,297.8964,298.8439,16600.0
2014-04-16 15:30:00,299.23,299.8,298.7,299.2,20000.0,298.425,298.9935,297.8964,298.3951,20000.0
2014-04-16 15:40:00,299.07,299.9,298.9,299.64,22900.0,298.2654,299.0932,298.0959,298.8339,22900.0
2014-04-16 15:50:00,299.64,300.38,299.6,300.1,72800.0,298.8339,299.5719,298.794,299.2927,72800.0
2014-04-17 09:30:00,300.45,301.0,297.31,299.74,51300.0,299.6417,300.1902,296.5102,298.9336,51300.0
2014-04-17 09:40:00,300.5,300.81,297.46,298.09,15300.0,299.6916,300.0007,296.6598,297.2881,15300.0
2014-04-17 09:50:00,298.57,299.39,297.29,298.3,13100.0,297.7668,298.5846,296.4902,297.4975,13100.0
2014-04-17 10:00:00,297.73,297.83,296.02,296.42,9800.0,296.929,297.0288,295.2236,295.6226,9800.0
2014-04-17 10:10:00,296.52,299.38,296.52,298.33,16900.0,295.7223,298.5746,295.7223,297.5274,16900.0
2014-04-17 10:20:00,298.73,303.81,298.19,303.81,30500.0,297.9263,302.9927,297.3878,302.9927,30500.0
2014-04-17 10:30:00,304.09,304.96,302.8,304.96,17000.0,303.2719,304.1396,301.9854,304.1396,17000.0
2014-04-17 10:40:00,304.78,304.78,300.77,300.84,13300.0,303.9601,303.9601,299.9608,300.0307,13300.0
2014-04-17 10:50:00,300.94,302.12,299.71,301.92,5600.0,300.1304,301.3072,298.9037,301.1078,5600.0
2014-04-17 11:00:00,301.76,302.23,300.75,301.48,15000.0,300.9482,301.4169,299.9409,300.6689,15000.0
2014-04-17 11:10:00,301.77,302.88,300.92,302.08,6500.0,300.9582,302.0652,300.1104,301.2673,6500.0
2014-04-17 11:20:00,302.21,302.63,302.14,302.3,1200.0,301.397,301.8158,301.3272,301.4867,1200.0
2014-04-17 11:30:00,302.5,302.5,299.4,299.4,4700.0,301.6862,301.6862,298.5945,298.5945,4700.0
2014-04-17 11:40:00,299.01,299.01,297.81,297.85,6900.0,298.2056,298.2056,297.0088,297.0487,6900.0
2014-04-17 11:50:00,298.11,299.57,297.32,298.85,6000.0,297.308,298.7641,296.5201,298.046,6000.0
2014-04-17 12:00:00,298.79,300.03,298.76,299.05,17600.0,297.9862,299.2228,297.9563,298.2455,17600.0
2014-04-17 12:10:00,299.12,300.25,298.56,298.6,11900.0,298.3153,299.4422,297.7568,297.7967,11900.0
2014-04-17 12:20:00,298.8,300.22,298.8,300.04,6300.0,297.9961,299.4123,297.9961,299.2328,6300.0
2014-04-17 12:30:00,299.93,299.93,297.72,299.09,11000.0,299.1231,299.1231,296.9191,298.2854,11000.0
2014-04-17 12:40:00,298.89,299.56,298.51,299.37,3200.0,298.0859,298.7541,297.7069,298.5646,3200.0
2014-04-17 12:50:00,299.43,299.86,299.14,299.85,14500.0,298.6245,299.0533,298.3352,299.0433,14500.0
2014-04-17 13:00:00,299.67,300.76,299.66,300.19,3200.0,298.8638,299.9509,298.8538,299.3824,3200.0
2014-04-17 13:10:00,300.31,300.86,299.29,299.29,3000.0,299.5021,300.0506,298.4848,298.4848,3000.0
2014-04-17 13:20:00,299.4,299.96,299.23,299.46,2800.0,298.5945,299.153,298.425,298.6544,2800.0
2014-04-17 13:30:00,299.31,299.91,299.1,299.49,3900.0,298.5048,299.1032,298.2953,298.6843,3900.0
2014-04-17 13:40:00,299.34,300.89,299.34,299.49,6000.0,298.5347,300.0805,298.5347,298.6843,6000.0
2014-04-17 13:50:00,299.75,300.23,299.2,299.37,4800.0,298.9436,299.4223,298.3951,298.5646,4800.0
2014-04-17 14:00:00,299.38,299.44,298.6,298.83,6800.0,298.5746,298.6344,297.7967,298.0261,6800.0
2014-04-17 14:10:00,298.62,299.0,298.62,298.98,2700.0,297.8166,298.1956,297.8166,298.1757,2700.0
2014-04-17 14:20:00,299.05,299.48,298.87,299.08,6000.0,298.2455,298.6743,298.066,298.2754,6000.0
2014-04-17 14:30:00,299.04,299.23,298.21,299.12,7500.0,298.2355,298.425,297.4077,298.3153,7500.0
2014-04-17 14:40:00,299.21,299.21,297.98,298.48,3400.0,298.405,298.405,297.1784,297.677,3400.0
2014-04-17 14:50:00,298.5,299.18,298.06,298.89,4300.0,297.697,298.3751,297.2581,298.0859,4300.0
2014-04-17 15:00:00,298.51,298.91,298.26,298.88,3900.0,297.7069,298.1059,297.4576,298.0759,3900.0
2014-04-17 15:10:00,298.66,299.26,298.32,298.44,6600.0,297.8565,298.4549,297.5174,297.6371,6600.0
2014-04-17 15:20:00,298.76,298.77,297.87,298.03,9600.0,297.9563,297.9662,297.0687,297.2282,9600.0
2014-04-17 15:30:00,298.01,298.38,297.48,297.87,12600.0,297.2083,297.5773,296.6797,297.0687,12600.0
2014-04-17 15:40:00,298.08,298.21,297.18,297.77,16900.0,297.2781,297.4077,296.3805,296.9689,16900.0
2014-04-17 15:50:00,297.71,298.29,296.64,296.78,42500.0,296.9091,297.4875,295.842,295.9816,42500.0
2014-04-21 09:30:00,298.69,299.99,296.33,296.44,15100.0,297.8864,299.1829,295.5328,295.6425,15100.0
2014-04-21 09:40:00,296.37,298.79,296.1,296.66,12400.0,295.5727,297.9862,295.3034,295.8619,12400.0
2014-04-21 09:50:00,296.67,299.9,296.67,299.9,4300.0,295.8719,299.0932,295.8719,299.0932,4300.0
2014-04-21 10:00:00,299.92,302.34,298.61,300.25,16200.0,299.1131,301.5266,297.8067,299.4422,16200.0
2014-04-21 10:10:00,300.11,300.49,297.77,297.77,11400.0,299.3026,299.6816,296.9689,296.9689,11400.0
2014-04-21 10:20:00,298.02,299.46,297.68,298.32,6700.0,297.2182,298.6544,296.8792,297.5174,6700.0
2014-04-21 10:30:00,297.56,298.18,296.03,296.03,6200.0,296.7595,297.3778,295.2336,295.2336,6200.0
2014-04-21 10:40:00,296.34,297.34,296.34,296.63,3500.0,295.5428,296.5401,295.5428,295.832,3500.0
2014-04-21 10:50:00,296.97,297.21,296.26,296.82,3800.0,296.1711,296.4104,295.463,296.0215,3800.0
2014-04-21 11:00:00,297.04,297.34,296.81,297.06,2100.0,296.2409,296.5401,296.0115,296.2608,2100.0
2014-04-21 11:10:00,297.44,298.36,297.42,298.22,5700.0,296.6398,297.5573,296.6199,297.4177,5700.0
2014-04-21 11:20:00,298.64,298.64,297.83,297.92,2800.0,297.8366,297.8366,297.0288,297.1185,2800.0
2014-04-21 11:30:00,298.17,298.77,297.82,298.37,8500.0,297.3678,297.9662,297.0188,297.5673,8500.0
2014-04-21 11:40:00,298.78,300.1,298.59,299.6,5300.0,297.9762,299.2927,297.7867,298.794,5300.0
2014-04-21 11:50:00,299.24,300.08,299.24,299.93,22500.0,298.435,299.2727,298.435,299.1231,22500.0
2014-04-21 12:00:00,299.59,300.06,299.22,299.69,1800.0,298.784,299.2528,298.415,298.8838,1800.0
2014-04-21 12:10:00,299.39,299.78,299.22,299.53,1500.0,298.5846,298.9735,298.415,298.7242,1500.0
2014-04-21 12:20:00,299.6,299.81,298.45,298.83,12400.0,298.794,299.0034,297.6471,298.0261,12400.0
2014-04-21 12:30:00,298.66,298.89,297.66,297.68,5100.0,297.8565,298.0859,296.8592,296.8792,5100.0
2014-04-21 12:40:00,298.02,298.52,297.79,298.13,9200.0,297.2182,297.7169,296.9889,297.328,9200.0
2014-04-21 12:50:00,298.12,298.42,298.12,298.23,800.0,297.318,297.6172,297.318,297.4277,800.0
2014-04-21 13:00:00,298.42,298.72,297.79,298.0,8000.0,297.6172,297.9164,296.9889,297.1983,8000.0
2014-04-21 13:10:00,297.96,299.42,297.96,299.4,9400.0,297.1584,298.6145,297.1584,298.5945,9400.0
2014-04-21 13:20:00,299.76,300.07,299.62,299.62,2800.0,298.9536,299.2627,298.8139,298.8139,2800.0
2014-04-21 13:30:00,299.92,299.92,298.5,299.32,7900.0,299.1131,299.1131,297.697,298.5147,7900.0
2014-04-21 13:40:00,299.73,299.76,298.66,299.69,5000.0,298.9236,298.9536,297.8565,298.8838,5000.0
2014-04-21 13:50:00,299.59,300.44,299.33,300.44,4100.0,298.784,299.6317,298.5247,299.6317,4100.0
2014-04-21 14:00:00,300.5,300.5,299.85,299.85,7200.0,299.6916,299.6916,299.0433,299.0433,7200.0
2014-04-21 14:10:00,299.63,300.25,299.41,300.25,3600.0,298.8239,299.4422,298.6045,299.4422,3600.0
2014-04-21 14:20:00,300.16,300.31,299.1,300.0,4400.0,299.3525,299.5021,298.2953,299.1929,4400.0
2014-04-21 14:30:00,300.07,300.81,299.98,300.74,14700.0,299.2627,300.0007,299.173,299.9309,14700.0
2014-04-21 14:40:00,300.77,301.32,300.68,301.14,7200.0,299.9608,300.5094,299.8711,300.3299,7200.0
2014-04-21 14:50:00,301.14,301.87,300.94,301.22,4300.0,300.3299,301.0579,300.1304,300.4096,4300.0
2014-04-21 15:00:00,301.93,302.46,300.99,301.24,10400.0,301.1177,301.6463,300.1803,300.4296,10400.0
2014-04-21 15:10:00,300.69,301.57,300.59,300.81,10600.0,299.8811,300.7587,299.7813,300.0007,10600.0
2014-04-21 15:20:00,300.6,301.09,300.2,300.72,7300.0,299.7913,300.28,299.3924,299.911,7300.0
2014-04-21 15:30:00,300.47,300.96,300.27,300.65,16300.0,299.6617,300.1503,299.4622,299.8412,16300.0
2014-04-21 15:40:00,300.92,301.64,300.92,301.45,9400.0,300.1104,300.8285,300.1104,300.639,9400.0
2014-04-21 15:50:00,301.43,302.05,301.43,302.0,38400.0,300.6191,301.2374,300.6191,301.1875,38400.0
2014-04-22 09:30:00,303.1,304.73,302.15,303.92,21900.0,302.2846,303.9102,301.3371,303.1024,21900.0
2014-04-22 09:40:00,304.05,307.59,303.42,307.11,20100.0,303.232,306.7625,302.6037,306.2838,20100.0
2014-04-22 09:50:00,307.01,309.7,306.75,308.32,19100.0,306.1841,308.8668,305.9248,307.4905,19100.0
2014-04-22 10:00:00,308.57,312.57,308.29,311.02,27900.0,307.7399,311.7291,307.4606,310.1833,27900.0
2014-04-22 10:10:00,310.72,312.0,309.81,311.26,17000.0,309.8841,311.1606,308.9765,310.4226,17000.0
2014-04-22 10:20:00,311.5,312.92,311.18,312.19,19300.0,310.662,312.0782,310.3428,311.3501,19300.0
2014-04-22 10:30:00,312.06,312.11,309.51,309.81,14900.0,311.2205,311.2703,308.6773,308.9765,14900.0
2014-04-22 10:40:00,309.35,310.63,309.29,310.47,22000.0,308.5178,309.7943,308.4579,309.6348,22000.0
2014-04-22 10:50:00,310.0,310.89,310.0,310.24,31100.0,309.166,310.0536,309.166,309.4054,31100.0
2014-04-22 11:00:00,310.75,311.55,310.75,311.08,31400.0,309.914,310.7118,309.914,310.2431,31400.0
2014-04-22 11:10:00,311.13,311.13,310.34,310.75,8600.0,310.293,310.293,309.5051,309.914,8600.0
2014-04-22 11:20:00,310.9,311.5,310.9,311.47,9300.0,310.0636,310.662,310.0636,310.6321,9300.0
2014-04-22 11:30:00,311.45,312.5,311.26,311.68,12000.0,310.6121,311.6593,310.4226,310.8415,12000.0
2014-04-22 11:40:00,311.68,312.11,311.2,311.2,9100.0,310.8415,311.2703,310.3628,310.3628,9100.0
2014-04-22 11:50:00,311.42,311.93,311.2,311.51,11800.0,310.5822,311.0908,310.3628,310.672,11800.0
2014-04-22 12:00:00,311.66,312.94,311.42,312.75,11500.0,310.8216,312.0981,310.5822,311.9086,11500.0
2014-04-22 12:10:00,313.0,313.48,312.7,312.93,6600.0,312.1579,312.6367,311.8588,312.0881,6600.0
2014-04-22 12:20:00,312.88,313.5,312.27,313.28,5600.0,312.0383,312.6566,311.4299,312.4372,5600.0
2014-04-22 12:30:00,313.38,313.46,312.1,312.27,3400.0,312.5369,312.6167,311.2604,311.4299,3400.0
2014-04-22 12:40:00,312.5,313.03,311.72,312.3,4700.0,311.6593,312.1879,310.8814,311.4598,4700.0
2014-04-22 12:50:00,312.46,313.26,312.25,313.18,6700.0,311.6194,312.4172,311.41,312.3375,6700.0
2014-04-22 13:00:00,313.27,313.5,312.86,313.11,6000.0,312.4272,312.6566,312.0183,312.2677,6000.0
2014-04-22 13:10:00,313.22,313.35,312.53,313.33,5900.0,312.3774,312.507,311.6892,312.4871,5900.0
2014-04-22 13:20:00,313.33,313.35,312.6,313.26,4500.0,312.4871,312.507,311.759,312.4172,4500.0
2014-04-22 13:30:00,313.24,313.35,312.8,313.27,4800.0,312.3973,312.507,311.9585,312.4272,4800.0
2014-04-22 13:40:00,313.27,313.35,312.84,313.08,7300.0,312.4272,312.507,311.9984,312.2377,7300.0
2014-04-22 13:50:00,312.85,313.35,312.85,313.07,4300.0,312.0083,312.507,312.0083,312.2278,4300.0
2014-04-22 14:00:00,313.07,313.3,312.31,312.85,6500.0,312.2278,312.4571,311.4698,312.0083,6500.0
2014-04-22 14:10:00,312.75,312.99,312.05,312.62,5600.0,311.9086,312.148,311.2105,311.779,5600.0
2014-04-22 14:20:00,312.52,312.99,312.46,312.5,4600.0,311.6792,312.148,311.6194,311.6593,4600.0
2014-04-22 14:30:00,312.46,313.34,312.46,313.11,6800.0,311.6194,312.497,311.6194,312.2677,6800.0
2014-04-22 14:40:00,313.32,313.35,312.5,312.82,8500.0,312.4771,312.507,311.6593,311.9784,8500.0
2014-04-22 14:50:00,312.87,313.29,312.34,313.14,9800.0,312.0283,312.4472,311.4997,312.2976,9800.0
2014-04-22 15:00:00,313.08,313.08,312.24,312.49,6500.0,312.2377,312.2377,311.4,311.6493,6500.0
2014-04-22 15:10:00,312.31,312.67,311.56,312.0,13800.0,311.4698,311.8288,310.7218,311.1606,13800.0
2014-04-22 15:20:00,312.06,312.93,312.06,312.92,11600.0,311.2205,312.0881,311.2205,312.0782,11600.0
2014-04-22 15:30:00,312.89,313.19,312.04,312.2,16600.0,312.0482,312.3474,311.2005,311.3601,16600.0
2014-04-22 15:40:00,312.07,312.76,311.31,312.04,23000.0,311.2304,311.9186,310.4725,311.2005,23000.0
2014-04-22 15:50:00,312.05,312.21,311.27,311.73,56100.0,311.2105,311.3701,310.4326,310.8914,56100.0
2014-04-23 09:30:00,312.36,312.88,308.5,309.93,19100.0,311.5197,312.0383,307.6701,309.0962,19100.0
2014-04-23 09:40:00,309.01,309.57,305.5,305.55,16100.0,308.1787,308.7372,304.6781,304.728,16100.0
2014-04-23 09:50:00,306.01,307.82,306.01,307.1,30200.0,305.1868,306.9919,305.1868,306.2738,30200.0
2014-04-23 10:00:00,306.5,306.57,303.04,303.55,20600.0,305.6754,305.7452,302.2247,302.7334,20600.0
2014-04-23 10:10:00,303.45,305.78,303.45,304.0,16800.0,302.6336,304.9574,302.6336,303.1822,16800.0
2014-04-23 10:20:00,303.54,306.26,303.15,305.74,14200.0,302.7234,305.4361,302.3344,304.9175,14200.0
2014-04-23 10:30:00,305.0,305.0,302.95,304.28,6200.0,304.1795,304.1795,302.135,303.4614,6200.0
2014-04-23 10:40:00,305.0,306.06,304.43,304.51,12400.0,304.1795,305.2366,303.611,303.6908,12400.0
2014-04-23 10:50:00,304.51,305.34,304.18,304.31,5500.0,303.6908,304.5186,303.3617,303.4913,5500.0
2014-04-23 11:00:00,304.31,305.3,304.02,304.25,9100.0,303.4913,304.4787,303.2021,303.4315,9100.0
2014-04-23 11:10:00,304.07,304.84,302.53,304.84,26600.0,303.252,304.0199,301.7161,304.0199,26600.0
2014-04-23 11:20:00,304.55,305.12,303.79,304.63,18100.0,303.7307,304.2991,302.9727,303.8105,18100.0
2014-04-23 11:30:00,304.63,305.46,303.99,304.99,22200.0,303.8105,304.6382,303.1722,304.1695,22200.0
2014-04-23 11:40:00,304.98,305.65,304.48,305.65,21300.0,304.1595,304.8277,303.6609,304.8277,21300.0
2014-04-23 11:50:00,305.34,306.06,305.21,305.91,11600.0,304.5186,305.2366,304.3889,305.087,11600.0
2014-04-23 12:00:00,305.92,305.92,305.32,305.33,3200.0,305.097,305.097,304.4986,304.5086,3200.0
2014-04-23 12:10:00,305.43,305.48,304.49,304.49,3600.0,304.6083,304.6582,303.6708,303.6708,3600.0
2014-04-23 12:20:00,304.35,305.4,304.14,305.4,3100.0,303.5312,304.5784,303.3218,304.5784,3100.0
2014-04-23 12:30:00,305.4,306.99,305.4,306.08,3100.0,304.5784,306.1641,304.5784,305.2566,3100.0
2014-04-23 12:40:00,306.13,306.14,305.59,306.05,1300.0,305.3064,305.3164,304.7679,305.2266,1300.0
2014-04-23 12:50:00,306.14,306.61,306.0,306.28,2700.0,305.3164,305.7851,305.1768,305.456,2700.0
2014-04-23 13:00:00,306.33,306.65,305.75,306.45,3600.0,305.5059,305.825,304.9275,305.6256,3600.0
2014-04-23 13:10:00,306.05,306.29,305.32,305.88,8000.0,305.2266,305.466,304.4986,305.0571,8000.0
2014-04-23 13:20:00,306.28,306.36,306.1,306.33,2300.0,305.456,305.5358,305.2765,305.5059,2300.0
2014-04-23 13:30:00,306.61,306.75,305.07,305.07,2300.0,305.7851,305.9248,304.2493,304.2493,2300.0
2014-04-23 13:40:00,304.8,306.22,304.8,305.38,4200.0,303.98,305.3962,303.98,304.5584,4200.0
2014-04-23 13:50:00,305.59,305.86,305.0,305.07,3400.0,304.7679,305.0372,304.1795,304.2493,3400.0
2014-04-23 14:00:00,305.13,305.47,304.99,305.21,3800.0,304.3091,304.6482,304.1695,304.3889,3800.0
2014-04-23 14:10:00,305.05,305.33,304.11,304.6,4200.0,304.2293,304.5086,303.2919,303.7805,4200.0
2014-04-23 14:20:00,304.54,304.73,304.0,304.01,2100.0,303.7207,303.9102,303.1822,303.1921,2100.0
2014-04-23 14:30:00,304.0,304.09,303.2,303.51,4100.0,303.1822,303.2719,302.3843,302.6935,4100.0
2014-04-23 14:40:00,303.43,304.05,302.14,302.19,17100.0,302.6137,303.232,301.3272,301.377,17100.0
2014-04-23 14:50:00,302.06,302.87,301.99,302.5,9500.0,301.2474,302.0552,301.1776,301.6862,9500.0
2014-04-23 15:00:00,302.75,302.96,301.87,302.79,9600.0,301.9355,302.145,301.0579,301.9754,9600.0
2014-04-23 15:10:00,302.61,303.78,302.54,303.0,7400.0,301.7959,302.9628,301.7261,302.1848,7400.0
2014-04-23 15:20:00,302.9,303.03,302.6,302.91,6400.0,302.0851,302.2148,301.7859,302.0951,6400.0
2014-04-23 15:30:00,303.19,303.3,302.51,303.05,12900.0,302.3743,302.484,301.6962,302.2347,12900.0
2014-04-23 15:40:00,303.12,303.6,302.77,303.4,20400.0,302.3045,302.7832,301.9555,302.5838,20400.0
2014-04-23 15:50:00,303.18,303.54,302.79,303.19,42200.0,302.3644,302.7234,301.9754,302.3743,42200.0
2014-04-24 09:30:00,307.28,307.28,300.25,300.65,21700.0,306.4533,306.4533,299.4422,299.8412,21700.0
2014-04-24 09:40:00,300.33,301.7,294.32,295.08,34200.0,299.522,300.8883,293.5282,294.2862,34200.0
2014-04-24 09:50:00,294.67,299.62,293.58,298.24,25400.0,293.8773,298.8139,292.7902,297.4377,25400.0
2014-04-24 10:00:00,298.52,298.59,294.71,294.9,18500.0,297.7169,297.7867,293.9172,294.1066,18500.0
2014-04-24 10:10:00,294.9,298.45,294.47,298.22,11700.0,294.1066,297.6471,293.6778,297.4177,11700.0
2014-04-24 10:20:00,298.78,300.12,297.54,299.73,10100.0,297.9762,299.3126,296.7395,298.9236,10100.0
2014-04-24 10:30:00,299.23,299.69,298.07,298.73,15100.0,298.425,298.8838,297.2681,297.9263,15100.0
2014-04-24 10:40:00,298.45,298.54,296.06,296.06,12800.0,297.6471,297.7368,295.2635,295.2635,12800.0
2014-04-24 10:50:00,296.05,297.66,295.71,296.69,19500.0,295.2535,296.8592,294.9145,295.8918,19500.0
2014-04-24 11:00:00,296.66,298.99,296.23,297.82,22800.0,295.8619,298.1856,295.4331,297.0188,22800.0
2014-04-24 11:10:00,298.06,300.6,298.06,299.31,30900.0,297.2581,299.7913,297.2581,298.5048,30900.0
2014-04-24 11:20:00,299.46,299.9,297.43,298.04,20200.0,298.6544,299.0932,296.6298,297.2382,20200.0
2014-04-24 11:30:00,298.44,299.6,297.13,298.22,13400.0,297.6371,298.794,296.3306,297.4177,13400.0
2014-04-24 11:40:00,297.57,298.17,294.01,295.18,25500.0,296.7695,297.3678,293.219,294.3859,25500.0
2014-04-24 11:50:00,295.62,296.97,294.86,296.68,14300.0,294.8247,296.1711,294.0667,295.8819,14300.0
2014-04-24 12:00:00,296.97,298.37,296.45,296.92,7800.0,296.1711,297.5673,295.6525,296.1212,7800.0
2014-04-24 12:10:00,296.31,296.92,296.18,296.18,4100.0,295.5128,296.1212,295.3832,295.3832,4100.0
2014-04-24 12:20:00,295.99,297.14,295.68,296.38,9300.0,295.1937,296.3406,294.8845,295.5827,9300.0
2014-04-24 12:30:00,296.32,297.14,296.32,296.72,18100.0,295.5228,296.3406,295.5228,295.9217,18100.0
2014-04-24 12:40:00,296.38,296.84,295.12,295.12,14700.0,295.5827,296.0414,294.326,294.326,14700.0
2014-04-24 12:50:00,295.42,297.39,295.05,296.77,9500.0,294.6252,296.5899,294.2562,295.9716,9500.0
2014-04-24 13:00:00,296.74,297.25,295.78,295.88,6800.0,295.9417,296.4503,294.9843,295.084,6800.0
2014-04-24 13:10:00,295.77,296.01,295.18,295.64,6400.0,294.9743,295.2137,294.3859,294.8446,6400.0
2014-04-24 13:20:00,295.53,296.0,295.2,295.2,7600.0,294.7349,295.2037,294.4058,294.4058,7600.0
2014-04-24 13:30:00,295.0,295.41,293.2,293.24,13000.0,294.2064,294.6153,292.4112,292.4511,13000.0
2014-04-24 13:40:00,293.21,294.29,293.01,293.48,15200.0,292.4212,293.4983,292.2217,292.6905,15200.0
2014-04-24 13:50:00,293.42,293.72,292.02,292.08,24300.0,292.6306,292.9298,291.2344,291.2942,24300.0
2014-04-24 14:00:00,292.52,293.3,291.85,292.17,26500.0,291.733,292.5109,291.0648,291.384,26500.0
2014-04-24 14:10:00,292.06,292.49,291.81,291.95,20300.0,291.2743,291.7031,291.025,291.1646,20300.0
2014-04-24 14:20:00,292.34,292.97,291.59,292.07,21600.0,291.5535,292.1818,290.8055,291.2843,21600.0
2014-04-24 14:30:00,292.46,293.51,291.59,293.08,13900.0,291.6732,292.7204,290.8055,292.2915,13900.0
2014-04-24 14:40:00,293.11,293.15,292.06,292.73,11600.0,292.3215,292.3613,291.2743,291.9425,11600.0
2014-04-24 14:50:00,292.98,293.46,292.35,293.46,12000.0,292.1918,292.6705,291.5635,292.6705,12000.0
2014-04-24 15:00:00,293.47,294.8,293.23,293.69,15200.0,292.6805,294.0069,292.4411,292.8999,15200.0
2014-04-24 15:10:00,293.83,294.04,292.04,292.13,27500.0,293.0395,293.249,291.2543,291.3441,27500.0
2014-04-24 15:20:00,292.12,292.96,291.36,291.39,26100.0,291.3341,292.1719,290.5762,290.6061,26100.0
2014-04-24 15:30:00,291.55,292.55,291.4,292.43,33300.0,290.7657,291.763,290.6161,291.6433,33300.0
2014-04-24 15:40:00,292.44,293.38,292.44,293.11,38500.0,291.6533,292.5907,291.6533,292.3215,38500.0
2014-04-24 15:50:00,293.02,293.53,292.5,293.45,87800.0,292.2317,292.7403,291.7131,292.6605,87800.0
2014-04-25 09:30:00,291.8,293.17,290.53,291.57,26000.0,291.015,292.3813,289.7484,290.7856,26000.0
2014-04-25 09:40:00,291.25,292.87,290.68,291.11,20700.0,290.4665,292.0821,289.898,290.3268,20700.0
2014-04-25 09:50:00,290.7,292.18,290.01,290.84,26800.0,289.9179,291.394,289.2298,290.0576,26800.0
2014-04-25 10:00:00,290.83,290.83,288.13,290.18,21900.0,290.0476,290.0476,287.3549,289.3993,21900.0
2014-04-25 10:10:00,290.0,290.0,288.0,288.82,22500.0,289.2198,289.2198,287.2252,288.043,22500.0
2014-04-25 10:20:00,287.78,288.95,287.78,287.93,15900.0,287.0058,288.1726,287.0058,287.1554,15900.0
2014-04-25 10:30:00,288.27,288.27,285.88,287.13,25700.0,287.4945,287.4945,285.1109,286.3575,25700.0
2014-04-25 10:40:00,287.11,289.23,286.79,287.94,17700.0,286.3376,288.4519,286.0185,287.1654,17700.0
2014-04-25 10:50:00,287.94,288.83,287.59,288.38,19200.0,287.1654,288.053,286.8163,287.6042,19200.0
2014-04-25 11:00:00,288.74,289.99,287.29,287.37,18000.0,287.9632,289.2098,286.5171,286.5969,18000.0
2014-04-25 11:10:00,287.11,287.76,286.91,287.01,15500.0,286.3376,286.9858,286.1381,286.2379,15500.0
2014-04-25 11:20:00,287.45,287.63,286.6,287.63,12100.0,286.6767,286.8562,285.829,286.8562,12100.0
2014-04-25 11:30:00,287.45,287.53,286.28,286.62,10700.0,286.6767,286.7565,285.5098,285.8489,10700.0
2014-04-25 11:40:00,286.78,286.92,285.89,286.04,10700.0,286.0085,286.1481,285.1209,285.2705,10700.0
2014-04-25 11:50:00,286.4,287.12,285.9,286.0,11000.0,285.6295,286.3476,285.1309,285.2306,11000.0
2014-04-25 12:00:00,286.16,286.97,285.95,286.37,8400.0,285.3902,286.198,285.1807,285.5996,8400.0
2014-04-25 12:10:00,286.66,287.22,286.27,286.75,7700.0,285.8888,286.4473,285.4999,285.9786,7700.0
2014-04-25 12:20:00,286.7,286.99,286.2,286.57,6200.0,285.9287,286.2179,285.43,285.7991,6200.0
2014-04-25 12:30:00,286.42,286.91,286.12,286.24,9700.0,285.6495,286.1381,285.3503,285.4699,9700.0
2014-04-25 12:40:00,286.24,286.56,285.48,285.73,8600.0,285.4699,285.7891,284.712,284.9613,8600.0
2014-04-25 12:50:00,285.51,286.1,285.49,285.73,5100.0,284.7419,285.3303,284.722,284.9613,5100.0
2014-04-25 13:00:00,285.71,285.89,285.09,285.73,8200.0,284.9414,285.1209,284.323,284.9613,8200.0
2014-04-25 13:10:00,285.75,285.75,285.35,285.64,6800.0,284.9813,284.9813,284.5823,284.8716,6800.0
2014-04-25 13:20:00,285.65,285.9,285.29,285.37,8100.0,284.8815,285.1309,284.5225,284.6023,8100.0
2014-04-25 13:30:00,285.23,285.37,284.9,285.32,15200.0,284.4627,284.6023,284.1335,284.5524,15200.0
2014-04-25 13:40:00,285.38,286.2,285.22,285.43,12000.0,284.6123,285.43,284.4527,284.6621,12000.0
2014-04-25 13:50:00,285.21,285.95,284.89,285.08,8100.0,284.4427,285.1807,284.1236,284.3131,8100.0
2014-04-25 14:00:00,285.0,285.13,284.6,284.78,30500.0,284.2333,284.3629,283.8343,284.0139,30500.0
2014-04-25 14:10:00,284.79,284.93,283.71,283.71,13800.0,284.0238,284.1635,282.9467,282.9467,13800.0
2014-04-25 14:20:00,283.84,284.69,283.46,284.44,13000.0,283.0764,283.9241,282.6974,283.6748,13000.0
2014-04-25 14:30:00,284.22,284.92,284.01,284.51,32700.0,283.4554,284.1535,283.2459,283.7446,32700.0
2014-04-25 14:40:00,284.98,284.98,283.8,284.25,18800.0,284.2133,284.2133,283.0365,283.4853,18800.0
2014-04-25 14:50:00,284.0,284.41,283.69,283.98,28000.0,283.236,283.6449,282.9268,283.216,28000.0
2014-04-25 15:00:00,284.14,284.7,283.75,284.09,25000.0,283.3756,283.9341,282.9866,283.3257,25000.0
2014-04-25 15:10:00,284.08,284.63,283.88,284.34,33500.0,283.3157,283.8643,283.1163,283.575,33500.0
2014-04-25 15:20:00,284.27,285.52,284.27,284.9,37000.0,283.5052,284.7519,283.5052,284.1335,37000.0
2014-04-25 15:30:00,284.83,285.31,284.56,284.81,28900.0,284.0637,284.5424,283.7945,284.0438,28900.0
2014-04-25 15:40:00,284.81,285.01,284.13,284.5,53300.0,284.0438,284.2432,283.3656,283.7346,53300.0
2014-04-25 15:50:00,284.52,285.03,283.83,284.49,116200.0,283.7546,284.2632,283.0664,283.7246,116200.0
2014-04-28 09:30:00,286.31,288.08,284.13,284.45,43000.0,285.5397,287.305,283.3656,283.6848,43000.0
2014-04-28 09:40:00,284.6,284.68,282.33,283.83,21000.0,283.8343,283.9141,281.5705,283.0664,21000.0
2014-04-28 09:50:00,283.21,285.74,282.86,285.19,67800.0,282.4481,284.9713,282.099,284.4228,67800.0
2014-04-28 10:00:00,285.01,286.27,283.6,284.69,24000.0,284.2432,285.4999,282.837,283.9241,24000.0
2014-04-28 10:10:00,285.24,286.49,284.57,284.83,20000.0,284.4726,285.7193,283.8044,284.0637,20000.0
2014-04-28 10:20:00,284.89,286.0,284.18,286.0,27300.0,284.1236,285.2306,283.4155,285.2306,27300.0
2014-04-28 10:30:00,286.0,286.2,284.76,284.76,13400.0,285.2306,285.43,283.9939,283.9939,13400.0
2014-04-28 10:40:00,285.0,285.52,284.67,284.99,9700.0,284.2333,284.7519,283.9042,284.2233,9700.0
2014-04-28 10:50:00,284.71,284.95,283.65,284.16,23800.0,283.9441,284.1834,282.8869,283.3955,23800.0
2014-04-28 11:00:00,284.46,284.46,282.35,282.77,15500.0,283.6947,283.6947,281.5904,282.0093,15500.0
2014-04-28 11:10:00,283.34,283.36,281.22,282.33,18600.0,282.5777,282.5977,280.4634,281.5705,18600.0
2014-04-28 11:20:00,282.55,282.9,281.16,281.34,16900.0,281.7899,282.1389,280.4036,280.5831,16900.0
2014-04-28 11:30:00,281.4,281.87,280.2,280.72,15000.0,280.643,281.1117,279.4462,279.9648,15000.0
2014-04-28 11:40:00,280.62,281.16,279.61,280.41,20300.0,279.8651,280.4036,278.8578,279.6556,20300.0
2014-04-28 11:50:00,280.63,280.7,278.43,278.7,13300.0,279.875,279.9448,277.6809,277.9502,13300.0
2014-04-28 12:00:00,278.49,279.1,278.0,278.0,18800.0,277.7408,278.3491,277.2521,277.2521,18800.0
2014-04-28 12:10:00,278.0,279.13,277.51,278.82,12100.0,277.2521,278.3791,276.7634,278.0699,12100.0
2014-04-28 12:20:00,278.64,278.84,277.52,278.84,6100.0,277.8904,278.0898,276.7734,278.0898,6100.0
2014-04-28 12:30:00,278.84,280.0,278.61,278.61,13700.0,278.0898,279.2467,277.8605,277.8605,13700.0
2014-04-28 12:40:00,278.59,279.53,278.13,278.68,5100.0,277.8405,278.778,277.3818,277.9303,5100.0
2014-04-28 12:50:00,279.27,279.79,277.96,278.36,25000.0,278.5187,279.0373,277.2122,277.6111,25000.0
2014-04-28 13:00:00,278.1,278.1,276.2,276.24,22800.0,277.3518,277.3518,275.4569,275.4968,22800.0
2014-04-28 13:10:00,276.73,276.91,273.92,274.04,41500.0,275.9855,276.165,273.1831,273.3028,41500.0
2014-04-28 13:20:00,274.01,275.17,273.54,274.93,76500.0,273.2728,274.4297,272.8041,274.1904,76500.0
2014-04-28 13:30:00,275.0,275.28,273.36,273.55,51100.0,274.2602,274.5394,272.6246,272.8141,51100.0
2014-04-28 13:40:00,273.56,274.52,273.23,274.41,62600.0,272.8241,273.7815,272.4949,273.6718,62600.0
2014-04-28 13:50:00,274.43,275.65,274.43,275.0,18900.0,273.6917,274.9084,273.6917,274.2602,18900.0
2014-04-28 14:00:00,275.18,276.34,274.01,276.34,27300.0,274.4397,275.5966,273.2728,275.5966,27300.0
2014-04-28 14:10:00,276.36,277.68,276.36,277.48,15100.0,275.6165,276.933,275.6165,276.7335,15100.0
2014-04-28 14:20:00,277.61,278.54,277.34,278.28,8900.0,276.8632,277.7907,276.5939,277.5314,8900.0
2014-04-28 14:30:00,278.2,278.76,277.43,278.42,13400.0,277.4516,278.0101,276.6836,277.671,13400.0
2014-04-28 14:40:00,278.37,279.48,277.48,279.48,17500.0,277.6211,278.7281,276.7335,278.7281,17500.0
2014-04-28 14:50:00,279.5,280.04,278.25,278.25,12500.0,278.7481,279.2866,277.5014,277.5014,12500.0
2014-04-28 15:00:00,278.29,280.38,278.29,280.24,11200.0,277.5413,279.6257,277.5413,279.4861,11200.0
2014-04-28 15:10:00,279.91,280.89,279.28,280.53,11700.0,279.157,280.1343,278.5287,279.7753,11700.0
2014-04-28 15:20:00,280.84,282.1,280.28,281.31,21200.0,280.0845,281.3411,279.526,280.5532,21200.0
2014-04-28 15:30:00,281.57,282.45,281.43,282.03,21200.0,280.8125,281.6901,280.6729,281.2713,21200.0
2014-04-28 15:40:00,282.16,282.7,280.9,281.02,55500.0,281.4009,281.9395,280.1443,280.264,55500.0
2014-04-28 15:50:00,281.08,282.05,280.83,281.12,73900.0,280.3238,281.2912,280.0745,280.3637,73900.0
2014-04-29 09:30:00,283.47,285.48,281.79,284.37,22400.0,282.7074,284.712,281.0319,283.605,22400.0
2014-04-29 09:40:00,283.96,285.0,282.99,285.0,6600.0,283.1961,284.2333,282.2287,284.2333,6600.0
2014-04-29 09:50:00,284.99,287.05,284.85,286.03,58700.0,284.2233,286.2778,284.0837,285.2605,58700.0
2014-04-29 10:00:00,285.65,286.4,284.22,284.22,24200.0,284.8815,285.6295,283.4554,283.4554,24200.0
2014-04-29 10:10:00,284.39,286.39,283.8,285.73,29300.0,283.6249,285.6195,283.0365,284.9613,29300.0
2014-04-29 10:20:00,285.84,286.56,285.14,285.14,13000.0,285.071,285.7891,284.3729,284.3729,13000.0
2014-04-29 10:30:00,285.0,286.95,284.94,286.41,11500.0,284.2333,286.178,284.1734,285.6395,11500.0
2014-04-29 10:40:00,286.65,289.92,286.6,289.24,32200.0,285.8788,289.14,285.829,288.4619,32200.0
2014-04-29 10:50:00,289.4,290.39,289.29,289.81,11400.0,288.6214,289.6088,288.5117,289.0303,11400.0
2014-04-29 11:00:00,289.94,290.48,288.78,289.62,12500.0,289.16,289.6985,288.0031,288.8408,12500.0
2014-04-29 11:10:00,289.72,290.37,289.25,289.99,20800.0,288.9406,289.5888,288.4718,289.2098,20800.0
2014-04-29 11:20:00,289.99,292.45,289.95,291.87,16600.0,289.2098,291.6632,289.17,291.0848,16600.0
2014-04-29 11:30:00,291.99,292.48,291.48,291.81,6000.0,291.2045,291.6932,290.6958,291.025,6000.0
2014-04-29 11:40:00,291.43,292.53,290.99,291.94,16900.0,290.646,291.743,290.2072,291.1546,16900.0
2014-04-29 11:50:00,291.97,292.63,291.37,291.71,8900.0,291.1845,291.8427,290.5861,290.9252,8900.0
2014-04-29 12:00:00,291.97,293.34,291.97,292.92,14200.0,291.1845,292.5508,291.1845,292.132,14200.0
2014-04-29 12:10:00,293.19,294.41,292.97,294.41,10000.0,292.4012,293.618,292.1818,293.618,10000.0
2014-04-29 12:20:00,294.09,294.77,293.53,294.5,9000.0,293.2988,293.977,292.7403,293.7077,9000.0
2014-04-29 12:30:00,294.44,296.16,294.04,295.99,9500.0,293.6479,295.3633,293.249,295.1937,9500.0
2014-04-29 12:40:00,295.82,296.65,295.41,295.46,14100.0,295.0242,295.8519,294.6153,294.6651,14100.0
2014-04-29 12:50:00,295.83,296.0,294.71,294.95,7900.0,295.0341,295.2037,293.9172,294.1565,7900.0
2014-04-29 13:00:00,294.7,295.12,294.25,294.6,8300.0,293.9072,294.326,293.4584,293.8074,8300.0
2014-04-29 13:10:00,294.66,295.78,294.34,295.78,12100.0,293.8673,294.9843,293.5481,294.9843,12100.0
2014-04-29 13:20:00,295.13,296.0,294.72,295.5,37700.0,294.336,295.2037,293.9271,294.705,37700.0
2014-04-29 13:30:00,295.64,296.88,295.0,296.34,21500.0,294.8446,296.0813,294.2064,295.5428,21500.0
2014-04-29 13:40:00,296.12,297.0,295.8,296.11,43800.0,295.3234,296.201,295.0042,295.3134,43800.0
2014-04-29 13:50:00,296.29,298.16,296.29,298.1,32500.0,295.4929,297.3579,295.4929,297.298,32500.0
2014-04-29 14:00:00,297.99,299.79,297.87,299.49,53400.0,297.1883,298.9835,297.0687,298.6843,53400.0
2014-04-29 14:10:00,299.49,299.75,298.68,299.08,57100.0,298.6843,298.9436,297.8765,298.2754,57100.0
2014-04-29 14:20:00,299.03,299.03,297.99,298.66,8200.0,298.2255,298.2255,297.1883,297.8565,8200.0
2014-04-29 14:30:00,298.46,299.35,298.19,299.25,9000.0,297.6571,298.5447,297.3878,298.4449,9000.0
2014-04-29 14:40:00,299.02,299.62,298.95,299.37,11700.0,298.2156,298.8139,298.1457,298.5646,11700.0
2014-04-29 14:50:00,299.46,299.79,299.0,299.55,25000.0,298.6544,298.9835,298.1956,298.7441,25000.0
2014-04-29 15:00:00,299.55,299.74,299.36,299.47,14500.0,298.7441,298.9336,298.5546,298.6643,14500.0
2014-04-29 15:10:00,299.44,299.75,299.35,299.73,23300.0,298.6344,298.9436,298.5447,298.9236,23300.0
2014-04-29 15:20:00,299.69,299.99,299.4,299.78,49300.0,298.8838,299.1829,298.5945,298.9735,49300.0
2014-04-29 15:30:00,299.93,300.2,299.55,300.08,52600.0,299.1231,299.3924,298.7441,299.2727,52600.0
2014-04-29 15:40:00,299.99,300.2,299.58,299.58,39300.0,299.1829,299.3924,298.774,298.774,39300.0
2014-04-29 15:50:00,299.57,299.93,299.11,299.58,67000.0,298.7641,299.1231,298.3053,298.774,67000.0
2014-04-30 09:30:00,294.26,297.03,292.02,293.54,29300.0,293.4684,296.2309,291.2344,292.7503,29300.0
2014-04-30 09:40:00,293.54,297.1,293.54,295.92,41800.0,292.7503,296.3007,292.7503,295.1239,41800.0
2014-04-30 09:50:00,296.16,297.0,294.02,295.6,13900.0,295.3633,296.201,293.229,294.8048,13900.0
2014-04-30 10:00:00,295.29,295.65,294.53,294.62,12000.0,294.4956,294.8546,293.7376,293.8274,12000.0
2014-04-30 10:10:00,295.23,299.07,295.06,298.29,17800.0,294.4358,298.2654,294.2662,297.4875,17800.0
2014-04-30 10:20:00,298.15,299.05,296.71,297.89,18900.0,297.3479,298.2455,295.9118,297.0886,18900.0
2014-04-30 10:30:00,297.68,299.28,297.68,299.28,22400.0,296.8792,298.4749,296.8792,298.4749,22400.0
2014-04-30 10:40:00,299.13,300.19,298.84,299.75,17300.0,298.3253,299.3824,298.036,298.9436,17300.0
2014-04-30 10:50:00,299.93,300.82,299.63,300.37,15700.0,299.1231,300.0107,298.8239,299.5619,15700.0
2014-04-30 11:00:00,300.5,300.7,299.48,299.48,25300.0,299.6916,299.891,298.6743,298.6743,25300.0
2014-04-30 11:10:00,299.23,299.73,298.42,299.65,5700.0,298.425,298.9236,297.6172,298.8439,5700.0
2014-04-30 11:20:00,299.43,299.8,298.54,299.67,7400.0,298.6245,298.9935,297.7368,298.8638,7400.0
2014-04-30 11:30:00,299.79,300.06,298.72,298.72,8400.0,298.9835,299.2528,297.9164,297.9164,8400.0
2014-04-30 11:40:00,298.69,299.59,298.5,298.5,11800.0,297.8864,298.784,297.697,297.697,11800.0
2014-04-30 11:50:00,298.89,299.1,297.35,297.6,7100.0,298.0859,298.2953,296.55,296.7994,7100.0
2014-04-30 12:00:00,297.74,297.75,297.17,297.28,2700.0,296.939,296.949,296.3705,296.4802,2700.0
2014-04-30 12:10:00,297.36,297.97,297.32,297.35,7200.0,296.56,297.1684,296.5201,296.55,7200.0
2014-04-30 12:20:00,297.77,298.16,297.53,297.7,14900.0,296.9689,297.3579,296.7296,296.8991,14900.0
2014-04-30 12:30:00,297.76,297.92,297.01,297.83,900.0,296.9589,297.1185,296.211,297.0288,900.0
2014-04-30 12:40:00,297.91,297.96,297.3,297.63,2300.0,297.1085,297.1584,296.5002,296.8293,2300.0
2014-04-30 12:50:00,297.63,297.9,297.3,297.58,2500.0,296.8293,297.0986,296.5002,296.7794,2500.0
2014-04-30 13:00:00,297.3,297.73,296.78,297.66,6300.0,296.5002,296.929,295.9816,296.8592,6300.0
2014-04-30 13:10:00,297.56,297.65,296.35,296.35,2000.0,296.7595,296.8492,295.5527,295.5527,2000.0
2014-04-30 13:20:00,296.48,296.6,296.08,296.53,3800.0,295.6824,295.8021,295.2835,295.7323,3800.0
2014-04-30 13:30:00,296.34,296.34,295.68,295.71,4400.0,295.5428,295.5428,294.8845,294.9145,4400.0
2014-04-30 13:40:00,295.9,295.9,295.21,295.21,3900.0,295.1039,295.1039,294.4158,294.4158,3900.0
2014-04-30 13:50:00,295.3,295.37,294.6,294.97,12900.0,294.5056,294.5754,293.8074,294.1765,12900.0
2014-04-30 14:00:00,294.77,296.25,293.09,295.1,24800.0,293.977,295.453,292.3015,294.3061,24800.0
2014-04-30 14:10:00,294.89,294.89,292.54,294.02,8100.0,294.0967,294.0967,291.753,293.229,8100.0
2014-04-30 14:20:00,294.3,294.6,293.3,294.06,9000.0,293.5083,293.8074,292.5109,293.2689,9000.0
2014-04-30 14:30:00,293.93,294.72,293.15,293.38,7300.0,293.1392,293.9271,292.3613,292.5907,7300.0
2014-04-30 14:40:00,293.38,295.75,293.38,295.4,8100.0,292.5907,294.9544,292.5907,294.6053,8100.0
2014-04-30 14:50:00,295.61,296.35,295.45,295.46,11500.0,294.8147,295.5527,294.6552,294.6651,11500.0
2014-04-30 15:00:00,295.57,295.77,294.44,294.81,13500.0,294.7748,294.9743,293.6479,294.0169,13500.0
2014-04-30 15:10:00,294.65,295.44,293.86,295.1,12600.0,293.8573,294.6452,293.0694,294.3061,12600.0
2014-04-30 15:20:00,295.18,296.0,294.71,295.48,9000.0,294.3859,295.2037,293.9172,294.6851,9000.0
2014-04-30 15:30:00,296.03,297.09,295.72,296.77,6400.0,295.2336,296.2907,294.9244,295.9716,6400.0
2014-04-30 15:40:00,296.76,297.12,296.0,296.22,13700.0,295.9616,296.3207,295.2037,295.4231,13700.0
2014-04-30 15:50:00,296.22,297.15,295.56,296.89,42100.0,295.4231,296.3506,294.7649,296.0913,42100.0
2014-05-01 09:30:00,301.28,301.28,294.08,295.07,16200.0,300.4695,300.4695,293.2888,294.2762,16200.0
2014-05-01 09:40:00,295.21,297.5,294.64,296.81,17200.0,294.4158,296.6996,293.8473,296.0115,17200.0
2014-05-01 09:50:00,297.39,297.39,295.3,296.88,6900.0,296.5899,296.5899,294.5056,296.0813,6900.0
2014-05-01 10:00:00,297.03,297.03,295.27,295.64,11400.0,296.2309,296.2309,294.4756,294.8446,11400.0
2014-05-01 10:10:00,295.24,295.56,292.46,294.37,10000.0,294.4457,294.7649,291.6732,293.5781,10000.0
2014-05-01 10:20:00,293.82,296.5,293.62,296.5,11400.0,293.0295,295.7023,292.8301,295.7023,11400.0
2014-05-01 10:30:00,296.0,297.92,295.82,296.49,8300.0,295.2037,297.1185,295.0242,295.6924,8300.0
2014-05-01 10:40:00,296.4,298.31,296.3,298.0,22700.0,295.6026,297.5075,295.5029,297.1983,22700.0
2014-05-01 10:50:00,298.0,298.47,297.67,297.7,17200.0,297.1983,297.667,296.8692,296.8991,17200.0
2014-05-01 11:00:00,297.92,298.1,297.13,297.27,17900.0,297.1185,297.298,296.3306,296.4703,17900.0
2014-05-01 11:10:00,297.3,298.75,296.93,298.61,14400.0,296.5002,297.9463,296.1312,297.8067,14400.0
2014-05-01 11:20:00,298.41,300.0,298.04,299.13,19800.0,297.6072,299.1929,297.2382,298.3253,19800.0
2014-05-01 11:30:00,298.92,300.23,298.91,299.58,10700.0,298.1158,299.4223,298.1059,298.774,10700.0
2014-05-01 11:40:00,299.35,299.91,297.65,298.26,6500.0,298.5447,299.1032,296.8492,297.4576,6500.0
2014-05-01 11:50:00,297.99,298.02,296.38,297.49,6400.0,297.1883,297.2182,295.5827,296.6897,6400.0
2014-05-01 12:00:00,298.0,299.44,297.66,299.43,16900.0,297.1983,298.6344,296.8592,298.6245,16900.0
2014-05-01 12:10:00,299.53,299.73,299.0,299.0,9700.0,298.7242,298.9236,298.1956,298.1956,9700.0
2014-05-01 12:20:00,298.97,299.71,298.55,299.38,12000.0,298.1657,298.9037,297.7468,298.5746,12000.0
2014-05-01 12:30:00,299.4,300.0,299.05,299.3,8600.0,298.5945,299.1929,298.2455,298.4948,8600.0
2014-05-01 12:40:00,299.31,299.95,298.8,299.55,8900.0,298.5048,299.1431,297.9961,298.7441,8900.0
2014-05-01 12:50:00,299.09,299.65,299.09,299.65,3000.0,298.2854,298.8439,298.2854,298.8439,3000.0
2014-05-01 13:00:00,299.12,300.2,299.12,300.07,6100.0,298.3153,299.3924,298.3153,299.2627,6100.0
2014-05-01 13:10:00,299.66,300.05,299.09,299.17,11800.0,298.8538,299.2428,298.2854,298.3652,11800.0
2014-05-01 13:20:00,299.16,299.53,298.9,299.38,24500.0,298.3552,298.7242,298.0959,298.5746,24500.0
2014-05-01 13:30:00,299.16,299.9,299.0,299.45,7500.0,298.3552,299.0932,298.1956,298.6444,7500.0
2014-05-01 13:40:00,299.55,300.19,299.17,299.48,9000.0,298.7441,299.3824,298.3652,298.6743,9000.0
2014-05-01 13:50:00,299.66,299.66,298.8,299.17,21200.0,298.8538,298.8538,297.9961,298.3652,21200.0
2014-05-01 14:00:00,299.08,299.54,299.0,299.54,23900.0,298.2754,298.7342,298.1956,298.7342,23900.0
2014-05-01 14:10:00,299.51,299.63,299.0,299.46,25500.0,298.7042,298.8239,298.1956,298.6544,25500.0
2014-05-01 14:20:00,299.17,299.67,299.13,299.21,9300.0,298.3652,298.8638,298.3253,298.405,9300.0
2014-05-01 14:30:00,299.41,299.68,299.05,299.13,9000.0,298.6045,298.8738,298.2455,298.3253,9000.0
2014-05-01 14:40:00,299.17,299.54,298.71,299.35,8100.0,298.3652,298.7342,297.9064,298.5447,8100.0
2014-05-01 14:50:00,299.49,299.87,298.99,299.49,3800.0,298.6843,299.0633,298.1856,298.6843,3800.0
2014-05-01 15:00:00,299.14,299.68,299.03,299.17,6800.0,298.3352,298.8738,298.2255,298.3652,6800.0
2014-05-01 15:10:00,299.24,299.8,299.07,299.27,5600.0,298.435,298.9935,298.2654,298.4649,5600.0
2014-05-01 15:20:00,299.42,299.69,298.9,299.07,8500.0,298.6145,298.8838,298.0959,298.2654,8500.0
2014-05-01 15:30:00,299.13,299.22,298.2,298.67,11000.0,298.3253,298.415,297.3978,297.8665,11000.0
2014-05-01 15:40:00,298.55,299.0,298.12,298.33,11900.0,297.7468,298.1956,297.318,297.5274,11900.0
2014-05-01 15:50:00,298.48,299.14,298.46,299.14,26300.0,297.677,298.3352,297.6571,298.3352,26300.0
2014-05-02 09:30:00,299.96,300.18,297.67,299.25,16000.0,299.153,299.3724,296.8692,298.4449,16000.0
2014-05-02 09:40:00,298.6,298.96,293.57,293.71,8200.0,297.7967,298.1557,292.7802,292.9198,8200.0
2014-05-02 09:50:00,293.51,295.58,292.02,295.52,13500.0,292.7204,294.7848,291.2344,294.725,13500.0
2014-05-02 10:00:00,295.53,296.15,293.65,296.15,5900.0,294.7349,295.3533,292.86,295.3533,5900.0
2014-05-02 10:10:00,295.96,296.54,295.24,296.2,6800.0,295.1638,295.7422,294.4457,295.4031,6800.0
2014-05-02 10:20:00,296.8,296.8,294.93,295.69,16100.0,296.0015,296.0015,294.1366,294.8945,16100.0
2014-05-02 10:30:00,295.56,296.94,295.32,296.33,16200.0,294.7649,296.1412,294.5255,295.5328,16200.0
2014-05-02 10:40:00,296.0,296.53,295.0,295.0,9700.0,295.2037,295.7323,294.2064,294.2064,9700.0
2014-05-02 10:50:00,295.23,296.03,294.0,294.0,11000.0,294.4358,295.2336,293.2091,293.2091,11000.0
2014-05-02 11:00:00,293.7,296.48,293.7,296.48,8800.0,292.9099,295.6824,292.9099,295.6824,8800.0
2014-05-02 11:10:00,295.72,295.8,295.0,295.74,3800.0,294.9244,295.0042,294.2064,294.9444,3800.0
2014-05-02 11:20:00,295.85,295.99,295.0,295.3,8400.0,295.0541,295.1937,294.2064,294.5056,8400.0
2014-05-02 11:30:00,295.36,296.67,295.36,295.55,5900.0,294.5654,295.8719,294.5654,294.7549,5900.0
2014-05-02 11:40:00,295.41,295.67,295.06,295.5,7400.0,294.6153,294.8746,294.2662,294.705,7400.0
2014-05-02 11:50:00,295.69,296.15,295.69,296.15,6100.0,294.8945,295.3533,294.8945,295.3533,6100.0
2014-05-02 12:00:00,296.23,296.23,295.87,296.22,3700.0,295.4331,295.4331,295.074,295.4231,3700.0
2014-05-02 12:10:00,296.0,296.13,295.7,295.75,3700.0,295.2037,295.3333,294.9045,294.9544,3700.0
2014-05-02 12:20:00,296.11,296.37,295.73,295.73,5400.0,295.3134,295.5727,294.9344,294.9344,5400.0
2014-05-02 12:30:00,295.89,297.0,295.89,296.84,5200.0,295.094,296.201,295.094,296.0414,5200.0
2014-05-02 12:40:00,296.82,297.32,296.73,297.12,5200.0,296.0215,296.5201,295.9317,296.3207,5200.0
2014-05-02 12:50:00,297.0,297.0,295.39,295.81,6500.0,296.201,296.201,294.5953,295.0142,6500.0
2014-05-02 13:00:00,295.74,296.07,295.01,295.01,5600.0,294.9444,295.2735,294.2163,294.2163,5600.0
2014-05-02 13:10:00,295.13,295.62,294.16,294.66,13000.0,294.336,294.8247,293.3686,293.8673,13000.0
2014-05-02 13:20:00,294.73,295.13,294.18,294.18,4000.0,293.9371,294.336,293.3886,293.3886,4000.0
2014-05-02 13:30:00,294.5,294.62,292.51,293.05,13300.0,293.7077,293.8274,291.7231,292.2616,13300.0
2014-05-02 13:40:00,292.92,293.13,292.44,293.0,10800.0,292.132,292.3414,291.6533,292.2118,10800.0
2014-05-02 13:50:00,292.98,293.2,292.12,292.3,9300.0,292.1918,292.4112,291.3341,291.5136,9300.0
2014-05-02 14:00:00,292.56,292.99,291.88,292.58,5200.0,291.7729,292.2018,291.0948,291.7929,5200.0
2014-05-02 14:10:00,292.52,293.28,292.45,293.0,5000.0,291.733,292.491,291.6632,292.2118,5000.0
2014-05-02 14:20:00,293.16,293.16,292.08,292.62,4700.0,292.3713,292.3713,291.2942,291.8328,4700.0
2014-05-02 14:30:00,292.25,293.65,292.2,293.13,9800.0,291.4638,292.86,291.4139,292.3414,9800.0
2014-05-02 14:40:00,293.02,293.37,292.85,292.99,10000.0,292.2317,292.5808,292.0622,292.2018,10000.0
2014-05-02 14:50:00,293.54,294.42,293.46,294.13,12900.0,292.7503,293.6279,292.6705,293.3387,12900.0
2014-05-02 15:00:00,294.23,295.08,294.12,295.08,9900.0,293.4384,294.2862,293.3287,294.2862,9900.0
2014-05-02 15:10:00,294.92,295.02,294.34,294.5,7600.0,294.1266,294.2263,293.5481,293.7077,7600.0
2014-05-02 15:20:00,294.61,294.67,293.76,294.01,9000.0,293.8174,293.8773,292.9697,293.219,9000.0
2014-05-02 15:30:00,294.0,294.03,293.06,293.76,5000.0,293.2091,293.239,292.2716,292.9697,5000.0
2014-05-02 15:40:00,293.67,293.88,293.4,293.61,9300.0,292.8799,293.0894,292.6107,292.8201,9300.0
2014-05-02 15:50:00,293.77,294.66,293.37,293.41,27800.0,292.9797,293.8673,292.5808,292.6206,27800.0
2014-05-05 09:30:00,291.73,292.78,289.73,290.73,25700.0,290.9452,291.9923,288.9505,289.9479,25700.0
2014-05-05 09:40:00,291.45,294.99,290.85,292.77,17900.0,290.6659,294.1964,290.0675,291.9824,17900.0
2014-05-05 09:50:00,292.77,296.5,290.89,296.5,24200.0,291.9824,295.7023,290.1074,295.7023,24200.0
2014-05-05 10:00:00,296.47,297.63,295.43,296.61,28600.0,295.6724,296.8293,294.6352,295.812,28600.0
2014-05-05 10:10:00,296.18,298.21,296.18,298.0,15700.0,295.3832,297.4077,295.3832,297.1983,15700.0
2014-05-05 10:20:00,297.65,298.29,296.96,297.25,17500.0,296.8492,297.4875,296.1611,296.4503,17500.0
2014-05-05 10:30:00,297.01,297.45,296.32,296.63,10000.0,296.211,296.6498,295.5228,295.832,10000.0
2014-05-05 10:40:00,296.57,297.43,295.5,296.27,52300.0,295.7721,296.6298,294.705,295.473,52300.0
2014-05-05 10:50:00,296.7,297.0,296.24,296.5,8900.0,295.9018,296.201,295.443,295.7023,8900.0
2014-05-05 11:00:00,296.9,297.31,296.38,296.94,11000.0,296.1013,296.5102,295.5827,296.1412,11000.0
2014-05-05 11:10:00,296.95,297.32,296.7,297.32,15600.0,296.1511,296.5201,295.9018,296.5201,15600.0
2014-05-05 11:20:00,297.38,298.56,297.35,298.56,7400.0,296.58,297.7568,296.55,297.7568,7400.0
2014-05-05 11:30:00,298.5,299.32,298.0,299.32,9100.0,297.697,298.5147,297.1983,298.5147,9100.0
2014-05-05 11:40:00,299.41,299.78,298.77,299.31,7800.0,298.6045,298.9735,297.9662,298.5048,7800.0
2014-05-05 11:50:00,299.15,299.75,298.53,299.71,4900.0,298.3452,298.9436,297.7269,298.9037,4900.0
2014-05-05 12:00:00,299.8,299.86,298.38,298.38,2300.0,298.9935,299.0533,297.5773,297.5773,2300.0
2014-05-05 12:10:00,298.46,299.43,298.23,299.12,4600.0,297.6571,298.6245,297.4277,298.3153,4600.0
2014-05-05 12:20:00,299.36,299.41,298.93,299.06,3700.0,298.5546,298.6045,298.1258,298.2554,3700.0
2014-05-05 12:30:00,298.91,298.91,298.37,298.61,4800.0,298.1059,298.1059,297.5673,297.8067,4800.0
2014-05-05 12:40:00,298.6,298.94,298.46,298.89,4900.0,297.7967,298.1358,297.6571,298.0859,4900.0
2014-05-05 12:50:00,298.96,299.29,298.13,298.34,4800.0,298.1557,298.4848,297.328,297.5374,4800.0
2014-05-05 13:00:00,298.22,298.83,298.04,298.78,6100.0,297.4177,298.0261,297.2382,297.9762,6100.0
2014-05-05 13:10:00,298.47,298.78,298.09,298.78,4600.0,297.667,297.9762,297.2881,297.9762,4600.0
2014-05-05 13:20:00,298.69,299.03,298.51,298.8,3300.0,297.8864,298.2255,297.7069,297.9961,3300.0
2014-05-05 13:30:00,298.68,299.07,298.57,298.71,3000.0,297.8765,298.2654,297.7668,297.9064,3000.0
2014-05-05 13:40:00,298.43,299.02,298.26,298.83,10000.0,297.6271,298.2156,297.4576,298.0261,10000.0
2014-05-05 13:50:00,298.86,299.38,298.61,298.61,8000.0,298.056,298.5746,297.8067,297.8067,8000.0
2014-05-05 14:00:00,298.74,299.38,298.74,299.13,8600.0,297.9363,298.5746,297.9363,298.3253,8600.0
2014-05-05 14:10:00,299.14,299.22,298.9,298.9,10200.0,298.3352,298.415,298.0959,298.0959,10200.0
2014-05-05 14:20:00,298.89,299.14,298.75,298.97,6000.0,298.0859,298.3352,297.9463,298.1657,6000.0
2014-05-05 14:30:00,298.72,299.25,298.67,299.06,23200.0,297.9164,298.4449,297.8665,298.2554,23200.0
2014-05-05 14:40:00,299.0,299.35,298.82,299.0,25600.0,298.1956,298.5447,298.0161,298.1956,25600.0
2014-05-05 14:50:00,299.0,299.31,298.52,298.84,21100.0,298.1956,298.5048,297.7169,298.036,21100.0
2014-05-05 15:00:00,299.0,299.19,298.19,298.74,22500.0,298.1956,298.3851,297.3878,297.9363,22500.0
2014-05-05 15:10:00,298.97,299.01,298.21,298.32,11600.0,298.1657,298.2056,297.4077,297.5174,11600.0
2014-05-05 15:20:00,298.48,298.88,298.35,298.84,21500.0,297.677,298.0759,297.5474,298.036,21500.0
2014-05-05 15:30:00,299.0,299.07,298.32,299.0,28600.0,298.1956,298.2654,297.5174,298.1956,28600.0
2014-05-05 15:40:00,298.99,299.26,298.54,298.95,16600.0,298.1856,298.4549,297.7368,298.1457,16600.0
2014-05-05 15:50:00,299.13,299.29,298.52,298.98,36800.0,298.3253,298.4848,297.7169,298.1757,36800.0
2014-05-06 09:30:00,298.29,299.87,296.03,297.99,11200.0,297.4875,299.0633,295.2336,297.1883,11200.0
2014-05-06 09:40:00,297.55,297.9,296.76,297.12,5400.0,296.7495,297.0986,295.9616,296.3207,5400.0
2014-05-06 09:50:00,297.1,298.93,296.86,298.57,7200.0,296.3007,298.1258,296.0614,297.7668,7200.0
2014-05-06 10:00:00,297.9,298.34,296.12,296.46,11800.0,297.0986,297.5374,295.3234,295.6624,11800.0
2014-05-06 10:10:00,296.46,297.23,296.1,297.23,8900.0,295.6624,296.4304,295.3034,296.4304,8900.0
2014-05-06 10:20:00,297.23,298.13,297.23,297.76,7300.0,296.4304,297.328,296.4304,296.9589,7300.0
2014-05-06 10:30:00,297.72,299.18,297.72,298.93,24000.0,296.9191,298.3751,296.9191,298.1258,24000.0
2014-05-06 10:40:00,298.95,299.29,298.57,299.01,14000.0,298.1457,298.4848,297.7668,298.2056,14000.0
2014-05-06 10:50:00,299.01,299.01,297.03,297.03,9000.0,298.2056,298.2056,296.2309,296.2309,9000.0
2014-05-06 11:00:00,297.01,297.92,296.31,296.76,15300.0,296.211,297.1185,295.5128,295.9616,15300.0
2014-05-06 11:10:00,296.87,297.3,296.52,297.18,12100.0,296.0713,296.5002,295.7223,296.3805,12100.0
2014-05-06 11:20:00,296.81,297.95,296.81,297.67,20400.0,296.0115,297.1484,296.0115,296.8692,20400.0
2014-05-06 11:30:00,297.56,297.86,297.17,297.63,8700.0,296.7595,297.0587,296.3705,296.8293,8700.0
2014-05-06 11:40:00,297.62,297.86,296.49,296.8,18000.0,296.8193,297.0587,295.6924,296.0015,18000.0
2014-05-06 11:50:00,296.73,296.88,296.21,296.38,12800.0,295.9317,296.0813,295.4131,295.5827,12800.0
2014-05-06 12:00:00,296.28,296.39,295.32,295.51,12900.0,295.4829,295.5926,294.5255,294.715,12900.0
2014-05-06 12:10:00,295.5,295.57,294.77,295.49,8500.0,294.705,294.7748,293.977,294.6951,8500.0
2014-05-06 12:20:00,295.12,295.49,294.65,294.79,8500.0,294.326,294.6951,293.8573,293.9969,8500.0
2014-05-06 12:30:00,294.83,295.19,294.78,295.06,3100.0,294.0368,294.3959,293.987,294.2662,3100.0
2014-05-06 12:40:00,295.01,295.33,294.64,294.98,5400.0,294.2163,294.5355,293.8473,294.1864,5400.0
2014-05-06 12:50:00,294.96,295.06,294.4,294.68,4200.0,294.1665,294.2662,293.608,293.8872,4200.0
2014-05-06 13:00:00,294.69,294.92,294.4,294.5,9700.0,293.8972,294.1266,293.608,293.7077,9700.0
2014-05-06 13:10:00,294.45,294.75,294.25,294.65,15800.0,293.6579,293.957,293.4584,293.8573,15800.0
2014-05-06 13:20:00,294.48,294.71,293.72,294.02,18300.0,293.6878,293.9172,292.9298,293.229,18300.0
2014-05-06 13:30:00,293.96,294.19,292.29,292.29,6700.0,293.1692,293.3986,291.5037,291.5037,6700.0
2014-05-06 13:40:00,292.06,292.56,291.36,291.64,9700.0,291.2743,291.7729,290.5762,290.8554,9700.0
2014-05-06 13:50:00,292.03,292.8,291.6,291.84,4400.0,291.2444,292.0123,290.8155,291.0549,4400.0
2014-05-06 14:00:00,291.63,292.12,291.07,292.01,6800.0,290.8454,291.3341,290.2869,291.2244,6800.0
2014-05-06 14:10:00,291.84,292.49,291.53,291.81,7600.0,291.0549,291.7031,290.7457,291.025,7600.0
2014-05-06 14:20:00,291.52,291.97,291.43,291.75,7300.0,290.7357,291.1845,290.646,290.9651,7300.0
2014-05-06 14:30:00,291.75,292.59,291.75,292.37,11600.0,290.9651,291.8029,290.9651,291.5834,11600.0
2014-05-06 14:40:00,292.21,293.0,292.1,292.1,6300.0,291.4239,292.2118,291.3142,291.3142,6300.0
2014-05-06 14:50:00,292.1,292.89,292.1,292.79,6400.0,291.3142,292.102,291.3142,292.0023,6400.0
2014-05-06 15:00:00,292.53,292.88,292.22,292.88,5500.0,291.743,292.0921,291.4339,292.0921,5500.0
2014-05-06 15:10:00,292.71,293.65,292.7,293.5,8200.0,291.9225,292.86,291.9126,292.7104,8200.0
2014-05-06 15:20:00,293.54,293.9,293.06,293.15,9800.0,292.7503,293.1093,292.2716,292.3613,9800.0
2014-05-06 15:30:00,293.2,293.31,292.67,292.97,14200.0,292.4112,292.5209,291.8826,292.1818,14200.0
2014-05-06 15:40:00,292.95,292.95,291.5,292.05,23200.0,292.1619,292.1619,290.7158,291.2643,23200.0
2014-05-06 15:50:00,292.02,292.02,290.5,290.7,89600.0,291.2344,291.2344,289.7185,289.9179,89600.0
2014-05-07 09:30:00,291.51,294.49,291.0,291.31,30900.0,290.7258,293.6977,290.2171,290.5263,30900.0
2014-05-07 09:40:00,291.22,291.39,288.48,289.63,26800.0,290.4365,290.6061,287.7039,288.8508,26800.0
2014-05-07 09:50:00,290.0,290.26,286.46,287.27,38000.0,289.2198,289.4791,285.6893,286.4972,38000.0
2014-05-07 10:00:00,287.27,289.49,287.09,287.46,17100.0,286.4972,288.7112,286.3177,286.6867,17100.0
2014-05-07 10:10:00,287.54,287.99,284.53,286.0,34300.0,286.7664,287.2152,283.7645,285.2306,34300.0
2014-05-07 10:20:00,285.8,288.22,285.8,288.22,23600.0,285.0311,287.4446,285.0311,287.4446,23600.0
2014-05-07 10:30:00,288.7,289.11,287.39,287.61,12700.0,287.9233,288.3322,286.6168,286.8363,12700.0
2014-05-07 10:40:00,287.65,288.64,286.99,287.81,7200.0,286.8761,287.8635,286.2179,287.0357,7200.0
2014-05-07 10:50:00,287.74,289.17,287.28,287.66,19700.0,286.9659,288.3921,286.5071,286.8861,19700.0
2014-05-07 11:00:00,287.66,288.02,286.04,286.46,25800.0,286.8861,287.2451,285.2705,285.6893,25800.0
2014-05-07 11:10:00,286.47,287.07,285.54,286.04,13700.0,285.6993,286.2977,284.7718,285.2705,13700.0
2014-05-07 11:20:00,285.96,286.84,285.53,286.84,12900.0,285.1907,286.0683,284.7618,286.0683,12900.0
2014-05-07 11:30:00,286.49,287.96,286.49,286.61,30800.0,285.7193,287.1853,285.7193,285.8389,30800.0
2014-05-07 11:40:00,286.73,287.51,285.89,287.0,26700.0,285.9586,286.7365,285.1209,286.2279,26700.0
2014-05-07 11:50:00,287.15,288.37,286.62,287.7,9700.0,286.3775,287.5942,285.8489,286.926,9700.0
2014-05-07 12:00:00,287.54,287.63,286.24,286.26,6200.0,286.7664,286.8562,285.4699,285.4899,6200.0
2014-05-07 12:10:00,286.6,287.36,286.17,286.95,6900.0,285.829,286.5869,285.4001,286.178,6900.0
2014-05-07 12:20:00,286.99,287.53,285.91,286.4,10700.0,286.2179,286.7565,285.1408,285.6295,10700.0
2014-05-07 12:30:00,285.96,286.5,285.96,286.33,5900.0,285.1907,285.7292,285.1907,285.5597,5900.0
2014-05-07 12:40:00,286.22,286.65,285.16,285.65,11000.0,285.45,285.8788,284.3928,284.8815,11000.0
2014-05-07 12:50:00,285.16,285.72,284.16,284.45,17400.0,284.3928,284.9513,283.3955,283.6848,17400.0
2014-05-07 13:00:00,284.32,285.12,284.23,284.24,16300.0,283.5551,284.353,283.4653,283.4753,16300.0
2014-05-07 13:10:00,284.76,285.95,284.51,284.91,13200.0,283.9939,285.1807,283.7446,284.1435,13200.0
2014-05-07 13:20:00,285.04,285.17,284.01,284.65,14500.0,284.2732,284.4028,283.2459,283.8842,14500.0
2014-05-07 13:30:00,284.84,285.96,284.79,285.36,16800.0,284.0737,285.1907,284.0238,284.5923,16800.0
2014-05-07 13:40:00,285.04,285.57,284.35,284.38,25700.0,284.2732,284.8017,283.585,283.6149,25700.0
2014-05-07 13:50:00,284.47,285.14,283.56,284.06,16600.0,283.7047,284.3729,282.7971,283.2958,16600.0
2014-05-07 14:00:00,283.79,284.67,283.56,284.25,20100.0,283.0265,283.9042,282.7971,283.4853,20100.0
2014-05-07 14:10:00,284.32,285.38,284.01,285.17,17500.0,283.5551,284.6123,283.2459,284.4028,17500.0
2014-05-07 14:20:00,284.87,285.51,284.59,285.39,26200.0,284.1036,284.7419,283.8244,284.6222,26200.0
2014-05-07 14:30:00,285.46,285.79,284.97,285.23,19100.0,284.692,285.0211,284.2034,284.4627,19100.0
2014-05-07 14:40:00,285.47,285.77,284.8,285.06,15300.0,284.702,285.0012,284.0338,284.2931,15300.0
2014-05-07 14:50:00,285.29,285.71,284.7,285.5,20300.0,284.5225,284.9414,283.9341,284.7319,20300.0
2014-05-07 15:00:00,285.44,285.52,284.71,284.71,17300.0,284.6721,284.7519,283.9441,283.9441,17300.0
2014-05-07 15:10:00,285.0,285.2,284.25,284.62,29600.0,284.2333,284.4327,283.4853,283.8543,29600.0
2014-05-07 15:20:00,284.57,285.13,284.11,285.1,25200.0,283.8044,284.3629,283.3457,284.333,25200.0
2014-05-07 15:30:00,284.98,285.71,284.84,285.7,25200.0,284.2133,284.9414,284.0737,284.9314,25200.0
2014-05-07 15:40:00,285.52,287.06,285.45,286.72,43000.0,284.7519,286.2877,284.6821,285.9486,43000.0
2014-05-07 15:50:00,286.73,287.8,285.81,286.66,104400.0,285.9586,287.0257,285.0411,285.8888,104400.0
2014-05-08 09:30:00,278.34,285.0,278.0,280.04,64700.0,277.5912,284.2333,277.2521,279.2866,64700.0
2014-05-08 09:40:00,280.03,282.5,278.4,282.19,45600.0,279.2766,281.74,277.651,281.4308,45600.0
2014-05-08 09:50:00,281.63,282.17,279.34,281.0,39100.0,280.8723,281.4109,278.5885,280.244,39100.0
2014-05-08 10:00:00,280.92,282.5,280.51,282.33,21700.0,280.1643,281.74,279.7554,281.5705,21700.0
2014-05-08 10:10:00,281.69,286.9,281.12,286.9,65400.0,280.9322,286.1282,280.3637,286.1282,65400.0
2014-05-08 10:20:00,286.89,291.66,286.21,290.13,43700.0,286.1182,290.8754,285.44,289.3495,43700.0
2014-05-08 10:30:00,289.65,291.0,288.79,289.59,20300.0,288.8708,290.2171,288.0131,288.8109,20300.0
2014-05-08 10:40:00,289.09,289.57,288.0,288.15,28300.0,288.3123,288.791,287.2252,287.3748,28300.0
2014-05-08 10:50:00,288.15,289.55,288.0,289.52,29300.0,287.3748,288.771,287.2252,288.7411,29300.0
2014-05-08 11:00:00,289.49,289.77,288.82,289.3,18300.0,288.7112,288.9904,288.043,288.5217,18300.0
2014-05-08 11:10:00,289.3,289.94,288.88,289.49,14300.0,288.5217,289.16,288.1028,288.7112,14300.0
2014-05-08 11:20:00,289.7,290.69,287.81,289.52,18400.0,288.9206,289.908,287.0357,288.7411,18400.0
2014-05-08 11:30:00,288.96,290.0,288.26,289.71,17400.0,288.1826,289.2198,287.4845,288.9306,17400.0
2014-05-08 11:40:00,289.24,289.96,288.73,289.37,13300.0,288.4619,289.1799,287.9532,288.5915,13300.0
2014-05-08 11:50:00,289.76,289.98,289.0,289.16,12100.0,288.9805,289.1999,288.2225,288.3821,12100.0
2014-05-08 12:00:00,289.14,289.66,288.69,289.6,16300.0,288.3621,288.8807,287.9133,288.8209,16300.0
2014-05-08 12:10:00,289.1,289.9,289.0,289.1,14200.0,288.3222,289.1201,288.2225,288.3222,14200.0
2014-05-08 12:20:00,289.38,289.57,288.53,289.31,19900.0,288.6015,288.791,287.7538,288.5317,19900.0
2014-05-08 12:30:00,289.62,290.06,289.31,290.03,12000.0,288.8408,289.2797,288.5317,289.2497,12000.0
2014-05-08 12:40:00,290.02,290.02,289.38,289.79,13700.0,289.2398,289.2398,288.6015,289.0104,13700.0
2014-05-08 12:50:00,289.97,290.25,287.72,287.72,16700.0,289.1899,289.4691,286.946,286.946,16700.0
2014-05-08 13:00:00,287.11,288.94,286.93,288.26,14300.0,286.3376,288.1627,286.1581,287.4845,14300.0
2014-05-08 13:10:00,287.39,288.3,287.19,287.68,10700.0,286.6168,287.5244,286.4174,286.9061,10700.0
2014-05-08 13:20:00,286.44,287.45,286.31,286.55,7100.0,285.6694,286.6767,285.5397,285.7791,7100.0
2014-05-08 13:30:00,286.66,288.0,286.55,287.44,8400.0,285.8888,287.2252,285.7791,286.6667,8400.0
2014-05-08 13:40:00,287.88,288.32,287.41,287.65,8700.0,287.1055,287.5443,286.6368,286.8761,8700.0
2014-05-08 13:50:00,287.9,288.48,286.82,287.02,12800.0,287.1255,287.7039,286.0484,286.2478,12800.0
2014-05-08 14:00:00,286.74,287.2,284.83,284.83,12100.0,285.9686,286.4274,284.0637,284.0637,12100.0
2014-05-08 14:10:00,284.5,285.56,284.14,285.37,14800.0,283.7346,284.7918,283.3756,284.6023,14800.0
2014-05-08 14:20:00,284.69,285.35,283.12,283.6,16600.0,283.9241,284.5823,282.3583,282.837,16600.0
2014-05-08 14:30:00,283.75,285.16,283.25,283.98,11700.0,282.9866,284.3928,282.488,283.216,11700.0
2014-05-08 14:40:00,283.91,284.07,282.0,282.22,24100.0,283.1462,283.3058,281.2413,281.4608,24100.0
2014-05-08 14:50:00,282.19,283.36,282.19,283.14,20600.0,281.4308,282.5977,281.4308,282.3783,20600.0
2014-05-08 15:00:00,283.26,283.26,281.51,281.78,32300.0,282.498,282.498,280.7527,281.0219,32300.0
2014-05-08 15:10:00,281.5,282.26,280.84,281.3,25500.0,280.7427,281.5006,280.0845,280.5432,25500.0
2014-05-08 15:20:00,281.32,282.97,281.32,282.13,19900.0,280.5632,282.2087,280.5632,281.371,19900.0
2014-05-08 15:30:00,282.32,282.97,281.8,282.69,19000.0,281.5605,282.2087,281.0419,281.9295,19000.0
2014-05-08 15:40:00,282.2,282.88,281.72,282.67,46300.0,281.4408,282.119,280.9621,281.9095,46300.0
2014-05-08 15:50:00,282.41,282.71,281.12,281.12,57500.0,281.6502,281.9494,280.3637,280.3637,57500.0
2014-05-09 09:30:00,281.74,283.14,277.72,278.0,23600.0,280.982,282.3783,276.9729,277.2521,23600.0
2014-05-09 09:40:00,277.81,278.98,276.01,278.37,49000.0,277.0626,278.2295,275.2675,277.6211,49000.0
2014-05-09 09:50:00,278.02,281.93,277.66,280.25,31900.0,277.2721,281.1715,276.913,279.4961,31900.0
2014-05-09 10:00:00,280.24,281.53,278.72,280.51,13800.0,279.4861,280.7726,277.9702,279.7554,13800.0
2014-05-09 10:10:00,280.59,282.0,280.12,281.57,15900.0,279.8351,281.2413,279.3664,280.8125,15900.0
2014-05-09 10:20:00,281.19,281.99,280.01,280.17,14100.0,280.4335,281.2314,279.2567,279.4163,14100.0
2014-05-09 10:30:00,280.74,280.74,279.75,279.81,5900.0,279.9847,279.9847,278.9974,279.0572,5900.0
2014-05-09 10:40:00,280.34,280.74,279.0,279.85,11200.0,279.5858,279.9847,278.2494,279.0971,11200.0
2014-05-09 10:50:00,279.29,279.82,277.1,277.11,14300.0,278.5386,279.0672,276.3545,276.3645,14300.0
2014-05-09 11:00:00,277.11,278.62,277.11,278.51,10800.0,276.3645,277.8704,276.3645,277.7607,10800.0
2014-05-09 11:10:00,278.24,279.4,277.64,279.02,9200.0,277.4915,278.6483,276.8931,278.2694,9200.0
2014-05-09 11:20:00,279.36,279.56,278.71,279.27,9300.0,278.6084,278.8079,277.9602,278.5187,9300.0
2014-05-09 11:30:00,279.82,280.46,279.46,279.64,9300.0,279.0672,279.7055,278.7082,278.8877,9300.0
2014-05-09 11:40:00,279.44,280.18,279.09,279.58,5300.0,278.6882,279.4262,278.3392,278.8279,5300.0
2014-05-09 11:50:00,279.69,280.49,279.68,280.12,6700.0,278.9376,279.7354,278.9276,279.3664,6700.0
2014-05-09 12:00:00,280.5,281.02,279.97,280.56,5400.0,279.7454,280.264,279.2168,279.8052,5400.0
2014-05-09 12:10:00,280.59,281.57,280.21,281.32,6600.0,279.8351,280.8125,279.4562,280.5632,6600.0
2014-05-09 12:20:00,281.3,281.3,279.98,280.13,8300.0,280.5432,280.5432,279.2268,279.3764,8300.0
2014-05-09 12:30:00,280.67,282.59,280.53,282.55,14300.0,279.9149,281.8298,279.7753,281.7899,14300.0
2014-05-09 12:40:00,282.6,282.64,280.84,281.29,13200.0,281.8397,281.8796,280.0845,280.5333,13200.0
2014-05-09 12:50:00,281.23,282.65,281.23,282.42,16100.0,280.4734,281.8896,280.4734,281.6602,16100.0
2014-05-09 13:00:00,282.09,282.58,281.13,281.32,8800.0,281.3311,281.8198,280.3737,280.5632,8800.0
2014-05-09 13:10:00,281.15,281.9,280.87,281.2,4900.0,280.3936,281.1416,280.1144,280.4435,4900.0
2014-05-09 13:20:00,281.17,281.65,280.21,281.64,7300.0,280.4136,280.8923,279.4562,280.8823,7300.0
2014-05-09 13:30:00,281.65,281.97,281.1,281.31,6400.0,280.8923,281.2114,280.3438,280.5532,6400.0
2014-05-09 13:40:00,281.31,281.81,280.59,280.59,4000.0,280.5532,281.0519,279.8351,279.8351,4000.0
2014-05-09 13:50:00,280.58,281.08,280.24,280.68,4900.0,279.8252,280.3238,279.4861,279.9249,4900.0
2014-05-09 14:00:00,280.72,280.96,280.12,280.47,5400.0,279.9648,280.2041,279.3664,279.7155,5400.0
2014-05-09 14:10:00,280.47,281.0,280.0,280.14,9900.0,279.7155,280.244,279.2467,279.3863,9900.0
2014-05-09 14:20:00,280.5,280.84,280.02,280.76,10600.0,279.7454,280.0845,279.2667,280.0047,10600.0
2014-05-09 14:30:00,280.41,281.11,280.17,280.58,6200.0,279.6556,280.3537,279.4163,279.8252,6200.0
2014-05-09 14:40:00,280.79,280.79,279.8,280.0,22000.0,280.0346,280.0346,279.0473,279.2467,22000.0
2014-05-09 14:50:00,280.0,280.75,279.69,280.0,17100.0,279.2467,279.9947,278.9376,279.2467,17100.0
2014-05-09 15:00:00,280.0,280.45,279.63,279.76,16800.0,279.2467,279.6955,278.8777,279.0074,16800.0
2014-05-09 15:10:00,279.66,280.11,278.74,278.74,19700.0,278.9076,279.3564,277.9901,277.9901,19700.0
2014-05-09 15:20:00,278.87,279.22,278.32,279.06,21900.0,278.1198,278.4688,277.5712,278.3093,21900.0
2014-05-09 15:30:00,279.0,280.45,278.64,280.4,54800.0,278.2494,279.6955,277.8904,279.6456,54800.0
2014-05-09 15:40:00,280.44,281.34,279.66,279.66,38800.0,279.6855,280.5831,278.9076,278.9076,38800.0
2014-05-09 15:50:00,279.91,280.39,278.92,279.41,81700.0,279.157,279.6357,278.1696,278.6583,81700.0
2014-05-12 09:30:00,280.81,282.97,280.16,281.05,11000.0,280.0545,282.2087,279.4063,280.2939,11000.0
2014-05-12 09:40:00,280.82,285.67,280.82,285.0,15700.0,280.0645,284.9015,280.0645,284.2333,15700.0
2014-05-12 09:50:00,285.14,286.35,284.38,286.0,22700.0,284.3729,285.5796,283.6149,285.2306,22700.0
2014-05-12 10:00:00,285.76,286.95,285.37,286.89,19000.0,284.9912,286.178,284.6023,286.1182,19000.0
2014-05-12 10:10:00,286.53,288.0,286.3,287.78,17500.0,285.7592,287.2252,285.5298,287.0058,17500.0
2014-05-12 10:20:00,288.0,290.81,287.96,290.54,32900.0,287.2252,290.0276,287.1853,289.7584,32900.0
2014-05-12 10:30:00,290.47,290.47,287.72,288.91,20900.0,289.6886,289.6886,286.946,288.1328,20900.0
2014-05-12 10:40:00,289.38,289.74,287.97,288.85,10700.0,288.6015,288.9605,287.1953,288.0729,10700.0
2014-05-12 10:50:00,288.78,289.35,288.1,289.34,12400.0,288.0031,288.5716,287.3249,288.5616,12400.0
2014-05-12 11:00:00,289.18,289.46,287.49,288.0,16100.0,288.402,288.6813,286.7166,287.2252,16100.0
2014-05-12 11:10:00,287.72,288.12,286.18,286.99,10400.0,286.946,287.3449,285.4101,286.2179,10400.0
2014-05-12 11:20:00,287.03,288.34,286.94,287.75,17200.0,286.2578,287.5643,286.1681,286.9759,17200.0
2014-05-12 11:30:00,287.99,288.68,286.86,287.06,25200.0,287.2152,287.9034,286.0883,286.2877,25200.0
2014-05-12 11:40:00,287.25,289.19,286.9,288.86,7200.0,286.4772,288.412,286.1282,288.0829,7200.0
2014-05-12 11:50:00,288.95,289.24,288.41,288.41,1700.0,288.1726,288.4619,287.6341,287.6341,1700.0
2014-05-12 12:00:00,288.84,289.68,288.82,289.38,2600.0,288.0629,288.9007,288.043,288.6015,2600.0
2014-05-12 12:10:00,289.11,289.58,288.28,288.61,11500.0,288.3322,288.801,287.5044,287.8336,11500.0
2014-05-12 12:20:00,288.97,289.99,288.97,289.86,7000.0,288.1926,289.2098,288.1926,289.0802,7000.0
2014-05-12 12:30:00,289.84,290.45,289.53,290.28,13400.0,289.0603,289.6686,288.7511,289.4991,13400.0
2014-05-12 12:40:00,290.43,290.43,289.24,289.24,10000.0,289.6487,289.6487,288.4619,288.4619,10000.0
2014-05-12 12:50:00,289.54,290.0,289.21,289.9,11400.0,288.7611,289.2198,288.4319,289.1201,11400.0
2014-05-12 13:00:00,289.9,290.19,289.7,290.19,3800.0,289.1201,289.4093,288.9206,289.4093,3800.0
2014-05-12 13:10:00,290.2,290.95,290.01,290.91,10200.0,289.4193,290.1673,289.2298,290.1274,10200.0
2014-05-12 13:20:00,290.54,291.0,290.18,290.38,17100.0,289.7584,290.2171,289.3993,289.5988,17100.0
2014-05-12 13:30:00,290.38,290.78,290.01,290.4,10200.0,289.5988,289.9977,289.2298,289.6187,10200.0
2014-05-12 13:40:00,290.48,290.94,290.18,290.94,7600.0,289.6985,290.1573,289.3993,290.1573,7600.0
2014-05-12 13:50:00,291.0,291.23,290.52,290.52,5300.0,290.2171,290.4465,289.7384,289.7384,5300.0
2014-05-12 14:00:00,290.52,291.32,290.2,291.25,9000.0,289.7384,290.5363,289.4193,290.4665,9000.0
2014-05-12 14:10:00,291.16,291.99,290.87,291.2,6600.0,290.3767,291.2045,290.0875,290.4166,6600.0
2014-05-12 14:20:00,291.2,292.0,290.87,291.9,9900.0,290.4166,291.2144,290.0875,291.1147,9900.0
2014-05-12 14:30:00,291.9,292.2,291.51,292.01,8900.0,291.1147,291.4139,290.7258,291.2244,8900.0
2014-05-12 14:40:00,292.0,292.19,290.89,291.94,11700.0,291.2144,291.4039,290.1074,291.1546,11700.0
2014-05-12 14:50:00,291.78,292.37,291.45,292.12,11600.0,290.995,291.5834,290.6659,291.3341,11600.0
2014-05-12 15:00:00,291.98,292.6,291.36,291.5,14700.0,291.1945,291.8128,290.5762,290.7158,14700.0
2014-05-12 15:10:00,291.4,291.56,290.87,291.28,7300.0,290.6161,290.7756,290.0875,290.4964,7300.0
2014-05-12 15:20:00,291.28,291.78,291.28,291.51,10600.0,290.4964,290.995,290.4964,290.7258,10600.0
2014-05-12 15:30:00,291.54,291.9,291.46,291.65,16800.0,290.7557,291.1147,290.6759,290.8654,16800.0
2014-05-12 15:40:00,291.64,291.64,290.82,291.0,33400.0,290.8554,290.8554,290.0376,290.2171,33400.0
2014-05-12 15:50:00,291.0,292.13,290.77,291.38,65500.0,290.2171,291.3441,289.9878,290.5961,65500.0
2014-05-13 09:30:00,290.91,290.91,286.12,286.14,34200.0,290.1274,290.1274,285.3503,285.3702,34200.0
2014-05-13 09:40:00,286.13,287.32,285.0,285.52,28100.0,285.3602,286.547,284.2333,284.7519,28100.0
2014-05-13 09:50:00,285.54,286.71,285.0,285.57,17800.0,284.7718,285.9387,284.2333,284.8017,17800.0
2014-05-13 10:00:00,285.48,286.54,284.03,286.34,49600.0,284.712,285.7691,283.2659,285.5697,49600.0
2014-05-13 10:10:00,286.21,287.67,285.71,286.99,21400.0,285.44,286.8961,284.9414,286.2179,21400.0
2014-05-13 10:20:00,287.18,287.84,286.77,287.36,47300.0,286.4074,287.0656,285.9985,286.5869,47300.0
2014-05-13 10:30:00,287.43,287.8,287.13,287.54,17400.0,286.6567,287.0257,286.3575,286.7664,17400.0
2014-05-13 10:40:00,287.88,288.79,287.72,288.63,12800.0,287.1055,288.0131,286.946,287.8535,12800.0
2014-05-13 10:50:00,288.45,288.96,287.93,288.0,10500.0,287.674,288.1826,287.1554,287.2252,10500.0
2014-05-13 11:00:00,288.22,288.7,287.19,287.87,34600.0,287.4446,287.9233,286.4174,287.0956,34600.0
2014-05-13 11:10:00,288.02,288.15,285.81,285.81,9100.0,287.2451,287.3748,285.0411,285.0411,9100.0
2014-05-13 11:20:00,285.74,286.96,285.66,286.96,7400.0,284.9713,286.188,284.8915,286.188,7400.0
2014-05-13 11:30:00,286.75,287.02,285.81,285.81,12100.0,285.9786,286.2478,285.0411,285.0411,12100.0
2014-05-13 11:40:00,285.62,285.7,284.09,284.09,11000.0,284.8516,284.9314,283.3257,283.3257,11000.0
2014-05-13 11:50:00,284.07,284.84,283.51,283.51,12000.0,283.3058,284.0737,282.7473,282.7473,12000.0
2014-05-13 12:00:00,283.71,284.45,283.5,283.52,9800.0,282.9467,283.6848,282.7373,282.7573,9800.0
2014-05-13 12:10:00,283.96,284.81,283.75,284.58,6500.0,283.1961,284.0438,282.9866,283.8144,6500.0
2014-05-13 12:20:00,284.49,284.63,283.54,283.99,4100.0,283.7246,283.8643,282.7772,283.226,4100.0
2014-05-13 12:30:00,283.83,284.4,283.54,284.4,7400.0,283.0664,283.6349,282.7772,283.6349,7400.0
2014-05-13 12:40:00,284.0,285.0,284.0,285.0,15500.0,283.236,284.2333,283.236,284.2333,15500.0
2014-05-13 12:50:00,284.91,285.23,284.45,284.98,4000.0,284.1435,284.4627,283.6848,284.2133,4000.0
2014-05-13 13:00:00,284.97,285.66,284.83,285.07,8500.0,284.2034,284.8915,284.0637,284.3031,8500.0
2014-05-13 13:10:00,285.39,286.35,285.03,286.35,5800.0,284.6222,285.5796,284.2632,285.5796,5800.0
2014-05-13 13:20:00,286.44,286.76,285.64,285.83,5700.0,285.6694,285.9885,284.8716,285.061,5700.0
2014-05-13 13:30:00,286.0,286.21,284.94,285.11,6500.0,285.2306,285.44,284.1734,284.343,6500.0
2014-05-13 13:40:00,285.07,285.5,284.8,285.09,6800.0,284.3031,284.7319,284.0338,284.323,6800.0
2014-05-13 13:50:00,285.14,286.36,285.14,286.0,2200.0,284.3729,285.5896,284.3729,285.2306,2200.0
2014-05-13 14:00:00,286.22,286.22,285.29,285.41,4600.0,285.45,285.45,284.5225,284.6422,4600.0
2014-05-13 14:10:00,285.81,285.84,284.98,285.48,8800.0,285.0411,285.071,284.2133,284.712,8800.0
2014-05-13 14:20:00,285.7,286.03,285.29,285.56,15300.0,284.9314,285.2605,284.5225,284.7918,15300.0
2014-05-13 14:30:00,285.7,286.4,285.43,285.92,6300.0,284.9314,285.6295,284.6621,285.1508,6300.0
2014-05-13 14:40:00,285.88,285.99,285.47,285.92,7900.0,285.1109,285.2206,284.702,285.1508,7900.0
2014-05-13 14:50:00,285.75,286.0,285.23,285.75,11300.0,284.9813,285.2306,284.4627,284.9813,11300.0
2014-05-13 15:00:00,285.7,285.79,284.22,284.22,15400.0,284.9314,285.0211,283.4554,283.4554,15400.0
2014-05-13 15:10:00,284.22,284.39,283.8,284.04,17600.0,283.4554,283.6249,283.0365,283.2759,17600.0
2014-05-13 15:20:00,284.12,284.31,283.83,283.86,15900.0,283.3556,283.5451,283.0664,283.0963,15900.0
2014-05-13 15:30:00,283.83,284.17,283.53,284.01,18600.0,283.0664,283.4055,282.7672,283.2459,18600.0
2014-05-13 15:40:00,284.01,284.07,283.87,283.99,20600.0,283.2459,283.3058,283.1063,283.226,20600.0
2014-05-13 15:50:00,283.99,284.0,283.03,283.47,49100.0,283.226,283.236,282.2686,282.7074,49100.0
2014-05-14 09:30:00,282.5,283.4,280.07,282.35,26500.0,281.74,282.6376,279.3165,281.5904,26500.0
2014-05-14 09:40:00,283.27,286.49,282.72,286.11,27200.0,282.5079,285.7193,281.9594,285.3403,27200.0
2014-05-14 09:50:00,286.11,289.78,285.55,289.44,32300.0,285.3403,289.0004,284.7818,288.6613,32300.0
2014-05-14 10:00:00,289.77,290.47,287.08,288.38,24200.0,288.9904,289.6886,286.3077,287.6042,24200.0
2014-05-14 10:10:00,288.34,288.52,286.78,286.81,14900.0,287.5643,287.7438,286.0085,286.0384,14900.0
2014-05-14 10:20:00,286.81,288.36,286.12,288.35,16600.0,286.0384,287.5842,285.3503,287.5743,16600.0
2014-05-14 10:30:00,288.42,289.26,287.92,287.94,16800.0,287.6441,288.4818,287.1454,287.1654,16800.0
2014-05-14 10:40:00,287.84,288.54,287.32,287.93,11400.0,287.0656,287.7638,286.547,287.1554,11400.0
2014-05-14 10:50:00,287.93,288.34,286.46,286.46,13100.0,287.1554,287.5643,285.6893,285.6893,13100.0
2014-05-14 11:00:00,286.73,288.28,286.64,288.28,9500.0,285.9586,287.5044,285.8689,287.5044,9500.0
2014-05-14 11:10:00,288.28,288.51,287.81,287.83,10900.0,287.5044,287.7338,287.0357,287.0557,10900.0
2014-05-14 11:20:00,287.83,287.83,287.24,287.44,10300.0,287.0557,287.0557,286.4672,286.6667,10300.0
2014-05-14 11:30:00,287.59,288.36,287.21,288.23,17800.0,286.8163,287.5842,286.4373,287.4546,17800.0
2014-05-14 11:40:00,288.5,288.99,288.33,288.94,8800.0,287.7239,288.2125,287.5543,288.1627,8800.0
2014-05-14 11:50:00,288.99,289.29,288.15,288.15,4800.0,288.2125,288.5117,287.3748,287.3748,4800.0
2014-05-14 12:00:00,288.43,288.87,287.8,287.94,6500.0,287.654,288.0929,287.0257,287.1654,6500.0
2014-05-14 12:10:00,288.18,288.49,287.63,288.12,7900.0,287.4047,287.7139,286.8562,287.3449,7900.0
2014-05-14 12:20:00,288.36,288.77,287.96,288.59,6700.0,287.5842,287.9931,287.1853,287.8136,6700.0
2014-05-14 12:30:00,288.6,288.88,288.42,288.56,9000.0,287.8236,288.1028,287.6441,287.7837,9000.0
2014-05-14 12:40:00,288.57,288.7,288.38,288.38,4200.0,287.7937,287.9233,287.6042,287.6042,4200.0
2014-05-14 12:50:00,288.71,289.17,287.98,288.9,9200.0,287.9333,288.3921,287.2053,288.1228,9200.0
2014-05-14 13:00:00,289.11,289.9,289.11,289.39,7500.0,288.3322,289.1201,288.3322,288.6115,7500.0
2014-05-14 13:10:00,289.58,290.0,289.34,289.91,3800.0,288.801,289.2198,288.5616,289.1301,3800.0
2014-05-14 13:20:00,289.9,290.39,289.62,289.73,15600.0,289.1201,289.6088,288.8408,288.9505,15600.0
2014-05-14 13:30:00,289.73,290.13,289.66,290.03,5500.0,288.9505,289.3495,288.8807,289.2497,5500.0
2014-05-14 13:40:00,290.19,290.61,289.9,290.41,7300.0,289.4093,289.8282,289.1201,289.6287,7300.0
2014-05-14 13:50:00,290.54,290.65,289.77,290.53,6300.0,289.7584,289.8681,288.9904,289.7484,6300.0
2014-05-14 14:00:00,290.53,290.73,289.72,290.1,17600.0,289.7484,289.9479,288.9406,289.3196,17600.0
2014-05-14 14:10:00,290.32,291.11,290.29,291.01,10000.0,289.539,290.3268,289.509,290.2271,10000.0
2014-05-14 14:20:00,291.19,291.45,291.0,291.0,8100.0,290.4066,290.6659,290.2171,290.2171,8100.0
2014-05-14 14:30:00,291.07,291.68,291.07,291.14,11600.0,290.2869,290.8953,290.2869,290.3568,11600.0
2014-05-14 14:40:00,291.14,291.14,289.59,289.59,9700.0,290.3568,290.3568,288.8109,288.8109,9700.0
2014-05-14 14:50:00,289.52,290.0,288.8,288.93,11300.0,288.7411,289.2198,288.0231,288.1527,11300.0
2014-05-14 15:00:00,288.93,289.06,288.35,288.35,11600.0,288.1527,288.2824,287.5743,287.5743,11600.0
2014-05-14 15:10:00,288.3,288.88,288.17,288.58,12000.0,287.5244,288.1028,287.3947,287.8036,12000.0
2014-05-14 15:20:00,288.76,289.21,288.66,289.11,13500.0,287.9832,288.4319,287.8834,288.3322,13500.0
2014-05-14 15:30:00,289.02,289.05,287.21,287.5,25900.0,288.2425,288.2724,286.4373,286.7265,25900.0
2014-05-14 15:40:00,287.49,287.59,287.08,287.47,35800.0,286.7166,286.8163,286.3077,286.6966,35800.0
2014-05-14 15:50:00,287.42,287.71,286.97,287.37,26300.0,286.6468,286.936,286.198,286.5969,26300.0
2014-05-15 09:30:00,286.64,289.39,285.77,288.13,10500.0,285.8689,288.6115,285.0012,287.3549,10500.0
2014-05-15 09:40:00,289.1,289.1,286.57,286.67,10400.0,288.3222,288.3222,285.7991,285.8988,10400.0
2014-05-15 09:50:00,286.0,286.0,283.16,285.85,10200.0,285.2306,285.2306,282.3982,285.081,10200.0
2014-05-15 10:00:00,286.17,286.29,281.31,281.31,15900.0,285.4001,285.5198,280.5532,280.5532,15900.0
2014-05-15 10:10:00,282.37,282.98,281.71,282.59,14500.0,281.6103,282.2187,280.9521,281.8298,14500.0
2014-05-15 10:20:00,282.59,285.14,282.59,284.03,25200.0,281.8298,284.3729,281.8298,283.2659,25200.0
2014-05-15 10:30:00,284.03,284.74,283.77,284.09,14400.0,283.2659,283.974,283.0066,283.3257,14400.0
2014-05-15 10:40:00,283.96,285.38,283.96,285.1,13600.0,283.1961,284.6123,283.1961,284.333,13600.0
2014-05-15 10:50:00,284.85,285.98,283.91,284.52,43100.0,284.0837,285.2106,283.1462,283.7546,43100.0
2014-05-15 11:00:00,284.34,285.37,284.16,284.78,17000.0,283.575,284.6023,283.3955,284.0139,17000.0
2014-05-15 11:10:00,285.07,285.21,282.25,282.62,23400.0,284.3031,284.4427,281.4907,281.8597,23400.0
2014-05-15 11:20:00,282.91,284.09,282.5,283.79,12000.0,282.1489,283.3257,281.74,283.0265,12000.0
2014-05-15 11:30:00,283.78,284.8,283.46,284.45,12200.0,283.0166,284.0338,282.6974,283.6848,12200.0
2014-05-15 11:40:00,284.44,284.53,282.43,282.44,19800.0,283.6748,283.7645,281.6702,281.6802,19800.0
2014-05-15 11:50:00,282.85,283.4,282.52,283.35,7400.0,282.0891,282.6376,281.7599,282.5877,7400.0
2014-05-15 12:00:00,283.63,284.7,283.58,284.5,9500.0,282.867,283.9341,282.8171,283.7346,9500.0
2014-05-15 12:10:00,284.5,285.26,284.37,284.99,13100.0,283.7346,284.4926,283.605,284.2233,13100.0
2014-05-15 12:20:00,284.99,285.38,284.88,285.16,9000.0,284.2233,284.6123,284.1136,284.3928,9000.0
2014-05-15 12:30:00,285.02,286.29,285.02,285.26,10300.0,284.2532,285.5198,284.2532,284.4926,10300.0
2014-05-15 12:40:00,285.22,285.5,284.84,285.32,5700.0,284.4527,284.7319,284.0737,284.5524,5700.0
2014-05-15 12:50:00,285.32,286.3,285.29,286.05,9200.0,284.5524,285.5298,284.5225,285.2804,9200.0
2014-05-15 13:00:00,286.2,286.71,285.86,286.07,19200.0,285.43,285.9387,285.091,285.3004,19200.0
2014-05-15 13:10:00,285.91,286.15,285.72,285.87,8400.0,285.1408,285.3802,284.9513,285.1009,8400.0
2014-05-15 13:20:00,286.25,286.25,285.6,285.86,14600.0,285.4799,285.4799,284.8317,285.091,14600.0
2014-05-15 13:30:00,286.17,286.59,285.96,286.0,6700.0,285.4001,285.819,285.1907,285.2306,6700.0
2014-05-15 13:40:00,285.99,286.06,285.55,285.75,7200.0,285.2206,285.2904,284.7818,284.9813,7200.0
2014-05-15 13:50:00,285.76,286.79,285.74,286.79,8900.0,284.9912,286.0185,284.9713,286.0185,8900.0
2014-05-15 14:00:00,286.8,287.93,286.71,287.93,7000.0,286.0284,287.1554,285.9387,287.1554,7000.0
2014-05-15 14:10:00,288.23,288.42,287.42,288.0,19700.0,287.4546,287.6441,286.6468,287.2252,19700.0
2014-05-15 14:20:00,287.95,289.23,287.68,288.55,17900.0,287.1753,288.4519,286.9061,287.7737,17900.0
2014-05-15 14:30:00,288.87,290.49,288.87,290.23,17000.0,288.0929,289.7085,288.0929,289.4492,17000.0
2014-05-15 14:40:00,290.11,290.26,289.38,290.26,8400.0,289.3295,289.4791,288.6015,289.4791,8400.0
2014-05-15 14:50:00,290.5,291.31,290.23,290.55,10900.0,289.7185,290.5263,289.4492,289.7683,10900.0
2014-05-15 15:00:00,290.47,290.75,289.74,290.23,8300.0,289.6886,289.9678,288.9605,289.4492,8300.0
2014-05-15 15:10:00,290.1,290.75,289.98,289.99,14800.0,289.3196,289.9678,289.1999,289.2098,14800.0
2014-05-15 15:20:00,289.93,290.26,289.57,289.96,17500.0,289.15,289.4791,288.791,289.1799,17500.0
2014-05-15 15:30:00,290.08,290.74,290.02,290.05,18800.0,289.2996,289.9578,289.2398,289.2697,18800.0
2014-05-15 15:40:00,290.05,290.22,289.64,290.0,19000.0,289.2697,289.4392,288.8608,289.2198,19000.0
2014-05-15 15:50:00,289.82,290.45,289.16,289.67,44900.0,289.0403,289.6686,288.3821,288.8907,44900.0
2014-05-16 09:30:00,290.09,290.95,287.65,288.57,65900.0,289.3096,290.1673,286.8761,287.7937,65900.0
2014-05-16 09:40:00,288.69,288.7,286.45,287.04,21200.0,287.9133,287.9233,285.6794,286.2678,21200.0
2014-05-16 09:50:00,287.25,290.94,287.0,290.91,18700.0,286.4772,290.1573,286.2279,290.1274,18700.0
2014-05-16 10:00:00,290.95,291.0,288.9,289.5,26500.0,290.1673,290.2171,288.1228,288.7212,26500.0
2014-05-16 10:10:00,289.08,289.7,287.22,287.25,26000.0,288.3023,288.9206,286.4473,286.4772,26000.0
2014-05-16 10:20:00,287.15,287.83,285.65,285.65,38900.0,286.3775,287.0557,284.8815,284.8815,38900.0
2014-05-16 10:30:00,286.0,286.73,285.96,286.48,9900.0,285.2306,285.9586,285.1907,285.7093,9900.0
2014-05-16 10:40:00,286.77,288.25,286.52,287.9,29500.0,285.9985,287.4745,285.7492,287.1255,29500.0
2014-05-16 10:50:00,288.1,289.12,287.53,288.66,12900.0,287.3249,288.3422,286.7565,287.8834,12900.0
2014-05-16 11:00:00,288.75,290.13,288.56,290.13,11400.0,287.9732,289.3495,287.7837,289.3495,11400.0
2014-05-16 11:10:00,290.06,291.49,289.6,290.91,15900.0,289.2797,290.7058,288.8209,290.1274,15900.0
2014-05-16 11:20:00,290.9,291.17,290.58,290.59,11900.0,290.1174,290.3867,289.7983,289.8082,11900.0
2014-05-16 11:30:00,290.77,291.93,290.59,291.13,17500.0,289.9878,291.1446,289.8082,290.3468,17500.0
2014-05-16 11:40:00,291.17,291.62,290.71,291.48,12600.0,290.3867,290.8355,289.9279,290.6958,12600.0
2014-05-16 11:50:00,291.47,291.97,291.01,291.95,15600.0,290.6859,291.1845,290.2271,291.1646,15600.0
2014-05-16 12:00:00,291.84,291.96,290.67,291.09,16600.0,291.0549,291.1745,289.888,290.3069,16600.0
2014-05-16 12:10:00,290.79,292.72,290.71,292.72,20700.0,290.0077,291.9325,289.9279,291.9325,20700.0
2014-05-16 12:20:00,292.7,293.83,292.5,293.56,14400.0,291.9126,293.0395,291.7131,292.7702,14400.0
2014-05-16 12:30:00,293.73,294.3,292.92,293.6,19000.0,292.9398,293.5083,292.132,292.8101,19000.0
2014-05-16 12:40:00,293.8,293.94,292.74,293.51,17400.0,293.0096,293.1492,291.9525,292.7204,17400.0
2014-05-16 12:50:00,293.51,293.7,293.0,293.53,8800.0,292.7204,292.9099,292.2118,292.7403,8800.0
2014-05-16 13:00:00,293.47,293.53,292.16,293.46,12400.0,292.6805,292.7403,291.374,292.6705,12400.0
2014-05-16 13:10:00,293.01,294.44,292.65,294.17,11000.0,292.2217,293.6479,291.8627,293.3786,11000.0
2014-05-16 13:20:00,294.12,294.38,293.63,294.22,12000.0,293.3287,293.588,292.8401,293.4285,12000.0
2014-05-16 13:30:00,294.12,294.4,293.67,293.69,14300.0,293.3287,293.608,292.8799,292.8999,14300.0
2014-05-16 13:40:00,293.82,294.05,293.27,293.62,11200.0,293.0295,293.2589,292.481,292.8301,11200.0
2014-05-16 13:50:00,293.57,294.0,293.38,293.75,10600.0,292.7802,293.2091,292.5907,292.9597,10600.0
2014-05-16 14:00:00,293.73,293.75,293.12,293.37,10900.0,292.9398,292.9597,292.3314,292.5808,10900.0
2014-05-16 14:10:00,293.56,294.28,293.35,293.89,13300.0,292.7702,293.4883,292.5608,293.0994,13300.0
2014-05-16 14:20:00,293.83,293.88,293.01,293.4,13800.0,293.0395,293.0894,292.2217,292.6107,13800.0
2014-05-16 14:30:00,293.53,293.95,293.3,293.85,10400.0,292.7403,293.1592,292.5109,293.0595,10400.0
2014-05-16 14:40:00,293.9,294.55,293.56,293.78,10900.0,293.1093,293.7576,292.7702,292.9897,10900.0
2014-05-16 14:50:00,293.96,295.07,293.59,294.95,12300.0,293.1692,294.2762,292.8002,294.1565,12300.0
2014-05-16 15:00:00,294.95,295.85,294.9,295.65,18100.0,294.1565,295.0541,294.1066,294.8546,18100.0
2014-05-16 15:10:00,296.0,296.42,295.49,295.58,20100.0,295.2037,295.6226,294.6951,294.7848,20100.0
2014-05-16 15:20:00,295.42,296.08,295.33,296.08,17200.0,294.6252,295.2835,294.5355,295.2835,17200.0
2014-05-16 15:30:00,296.09,296.55,295.94,296.19,27500.0,295.2934,295.7522,295.1438,295.3932,27500.0
2014-05-16 15:40:00,296.2,296.39,295.63,295.74,36900.0,295.4031,295.5926,294.8347,294.9444,36900.0
2014-05-16 15:50:00,295.84,296.08,295.29,295.38,47700.0,295.0441,295.2835,294.4956,294.5853,47700.0
2014-05-19 09:30:00,294.6,295.39,290.12,293.27,19800.0,293.8074,294.5953,289.3395,292.481,19800.0
2014-05-19 09:40:00,293.91,296.58,293.27,294.72,17000.0,293.1193,295.7821,292.481,293.9271,17000.0
2014-05-19 09:50:00,294.72,294.78,292.55,293.8,15000.0,293.9271,293.987,291.763,293.0096,15000.0
2014-05-19 10:00:00,293.59,294.75,292.61,294.3,9700.0,292.8002,293.957,291.8228,293.5083,9700.0
2014-05-19 10:10:00,294.3,295.04,293.11,295.04,10800.0,293.5083,294.2463,292.3215,294.2463,10800.0
2014-05-19 10:20:00,294.95,296.35,294.84,295.21,12300.0,294.1565,295.5527,294.0468,294.4158,12300.0
2014-05-19 10:30:00,295.35,295.41,294.57,295.06,6000.0,294.5554,294.6153,293.7775,294.2662,6000.0
2014-05-19 10:40:00,295.39,296.76,295.06,296.09,11300.0,294.5953,295.9616,294.2662,295.2934,11300.0
2014-05-19 10:50:00,296.09,296.75,295.94,296.38,10300.0,295.2934,295.9517,295.1438,295.5827,10300.0
2014-05-19 11:00:00,296.6,296.87,295.7,295.92,16800.0,295.8021,296.0713,294.9045,295.1239,16800.0
2014-05-19 11:10:00,295.92,296.53,295.62,296.46,15800.0,295.1239,295.7323,294.8247,295.6624,15800.0
2014-05-19 11:20:00,296.04,296.45,295.61,295.88,12800.0,295.2436,295.6525,294.8147,295.084,12800.0
2014-05-19 11:30:00,295.87,295.87,295.03,295.03,3600.0,295.074,295.074,294.2363,294.2363,3600.0
2014-05-19 11:40:00,295.25,295.98,295.14,295.45,15700.0,294.4557,295.1837,294.346,294.6552,15700.0
2014-05-19 11:50:00,295.47,296.92,295.44,296.58,14800.0,294.6751,296.1212,294.6452,295.7821,14800.0
2014-05-19 12:00:00,296.6,297.5,296.33,297.4,16400.0,295.8021,296.6996,295.5328,296.5999,16400.0
2014-05-19 12:10:00,297.4,297.4,296.99,297.27,5000.0,296.5999,296.5999,296.191,296.4703,5000.0
2014-05-19 12:20:00,297.31,298.89,297.31,298.89,28500.0,296.5102,298.0859,296.5102,298.0859,28500.0
2014-05-19 12:30:00,298.51,298.52,297.62,297.82,22000.0,297.7069,297.7169,296.8193,297.0188,22000.0
2014-05-19 12:40:00,297.95,298.49,297.43,298.2,8700.0,297.1484,297.687,296.6298,297.3978,8700.0
2014-05-19 12:50:00,298.4,298.52,298.11,298.5,12500.0,297.5972,297.7169,297.308,297.697,12500.0
2014-05-19 13:00:00,298.52,299.16,298.37,299.09,13700.0,297.7169,298.3552,297.5673,298.2854,13700.0
2014-05-19 13:10:00,299.13,299.75,299.1,299.58,14900.0,298.3253,298.9436,298.2953,298.774,14900.0
2014-05-19 13:20:00,299.41,300.5,299.41,300.29,19200.0,298.6045,299.6916,298.6045,299.4821,19200.0
2014-05-19 13:30:00,300.19,300.85,299.99,300.22,28200.0,299.3824,300.0406,299.1829,299.4123,28200.0
2014-05-19 13:40:00,300.23,300.83,300.23,300.81,10900.0,299.4223,300.0207,299.4223,300.0007,10900.0
2014-05-19 13:50:00,300.73,301.3,300.69,301.08,21000.0,299.921,300.4894,299.8811,300.27,21000.0
2014-05-19 14:00:00,300.92,301.31,299.99,300.28,18300.0,300.1104,300.4994,299.1829,299.4722,18300.0
2014-05-19 14:10:00,300.26,300.43,300.11,300.43,9300.0,299.4522,299.6218,299.3026,299.6218,9300.0
2014-05-19 14:20:00,300.56,300.65,300.31,300.63,11100.0,299.7514,299.8412,299.5021,299.8212,11100.0
2014-05-19 14:30:00,300.66,300.78,300.31,300.68,16200.0,299.8511,299.9708,299.5021,299.8711,16200.0
2014-05-19 14:40:00,300.68,301.74,300.68,301.61,18000.0,299.8711,300.9282,299.8711,300.7986,18000.0
2014-05-19 14:50:00,301.58,301.83,301.35,301.47,15900.0,300.7687,301.018,300.5393,300.659,15900.0
2014-05-19 15:00:00,301.44,301.44,301.13,301.3,10300.0,300.629,300.629,300.3199,300.4894,10300.0
2014-05-19 15:10:00,301.3,302.01,301.3,301.97,24200.0,300.4894,301.1975,300.4894,301.1576,24200.0
2014-05-19 15:20:00,301.97,302.31,301.5,301.98,20000.0,301.1576,301.4967,300.6889,301.1676,20000.0
2014-05-19 15:30:00,302.09,302.69,302.07,302.48,22800.0,301.2773,301.8757,301.2574,301.6662,22800.0
2014-05-19 15:40:00,302.5,303.32,301.97,302.15,36200.0,301.6862,302.504,301.1576,301.3371,36200.0
2014-05-19 15:50:00,302.26,302.65,302.0,302.13,41300.0,301.4468,301.8358,301.1875,301.3172,41300.0
2014-05-20 09:30:00,298.02,298.96,297.0,298.74,36200.0,297.2182,298.1557,296.201,297.9363,36200.0
2014-05-20 09:40:00,298.81,299.56,297.19,298.53,16500.0,298.0061,298.7541,296.3905,297.7269,16500.0
2014-05-20 09:50:00,298.45,298.45,295.21,295.33,15500.0,297.6471,297.6471,294.4158,294.5355,15500.0
2014-05-20 10:00:00,295.5,298.2,295.26,296.68,40100.0,294.705,297.3978,294.4657,295.8819,40100.0
2014-05-20 10:10:00,296.86,298.55,296.86,297.24,30200.0,296.0614,297.7468,296.0614,296.4403,30200.0
2014-05-20 10:20:00,297.34,297.75,295.87,296.42,14300.0,296.5401,296.949,295.074,295.6226,14300.0
2014-05-20 10:30:00,296.29,296.31,295.2,295.38,33600.0,295.4929,295.5128,294.4058,294.5853,33600.0
2014-05-20 10:40:00,295.3,296.7,295.15,296.3,20200.0,294.5056,295.9018,294.356,295.5029,20200.0
2014-05-20 10:50:00,296.15,296.9,295.84,296.28,13900.0,295.3533,296.1013,295.0441,295.4829,13900.0
2014-05-20 11:00:00,296.3,296.36,295.83,295.86,9800.0,295.5029,295.5627,295.0341,295.0641,9800.0
2014-05-20 11:10:00,295.84,296.3,295.66,295.73,11700.0,295.0441,295.5029,294.8646,294.9344,11700.0
2014-05-20 11:20:00,296.09,296.76,295.85,296.55,11900.0,295.2934,295.9616,295.0541,295.7522,11900.0
2014-05-20 11:30:00,296.19,297.64,296.19,297.33,5600.0,295.3932,296.8393,295.3932,296.5301,5600.0
2014-05-20 11:40:00,297.58,298.7,297.38,298.5,11000.0,296.7794,297.8964,296.58,297.697,11000.0
2014-05-20 11:50:00,298.51,298.51,296.78,296.78,9700.0,297.7069,297.7069,295.9816,295.9816,9700.0
2014-05-20 12:00:00,296.9,296.9,295.53,296.74,6400.0,296.1013,296.1013,294.7349,295.9417,6400.0
2014-05-20 12:10:00,296.1,296.29,295.51,295.86,6400.0,295.3034,295.4929,294.715,295.0641,6400.0
2014-05-20 12:20:00,295.99,296.44,295.5,295.5,9700.0,295.1937,295.6425,294.705,294.705,9700.0
2014-05-20 12:30:00,295.5,295.69,294.78,295.14,7100.0,294.705,294.8945,293.987,294.346,7100.0
2014-05-20 12:40:00,295.08,295.72,295.03,295.39,10800.0,294.2862,294.9244,294.2363,294.5953,10800.0
2014-05-20 12:50:00,295.57,295.66,295.15,295.57,2100.0,294.7748,294.8646,294.356,294.7748,2100.0
2014-05-20 13:00:00,295.24,295.9,295.04,295.28,5800.0,294.4457,295.1039,294.2463,294.4856,5800.0
2014-05-20 13:10:00,295.04,295.04,294.06,294.57,22900.0,294.2463,294.2463,293.2689,293.7775,22900.0
2014-05-20 13:20:00,294.51,294.75,293.5,293.87,12800.0,293.7177,293.957,292.7104,293.0794,12800.0
2014-05-20 13:30:00,293.75,294.05,293.09,293.09,3700.0,292.9597,293.2589,292.3015,292.3015,3700.0
2014-05-20 13:40:00,293.0,293.0,291.89,292.32,9700.0,292.2118,292.2118,291.1047,291.5336,9700.0
2014-05-20 13:50:00,292.1,292.93,292.01,292.03,5700.0,291.3142,292.1419,291.2244,291.2444,5700.0
2014-05-20 14:00:00,292.27,293.67,292.27,293.3,8500.0,291.4837,292.8799,291.4837,292.5109,8500.0
2014-05-20 14:10:00,293.18,293.73,292.62,293.42,7600.0,292.3913,292.9398,291.8328,292.6306,7600.0
2014-05-20 14:20:00,293.52,293.82,292.8,292.8,8000.0,292.7304,293.0295,292.0123,292.0123,8000.0
2014-05-20 14:30:00,292.71,293.01,291.85,291.85,10300.0,291.9225,292.2217,291.0648,291.0648,10300.0
2014-05-20 14:40:00,291.91,292.6,291.86,292.3,4500.0,291.1247,291.8128,291.0748,291.5136,4500.0
2014-05-20 14:50:00,291.88,292.37,291.73,292.22,4800.0,291.0948,291.5834,290.9452,291.4339,4800.0
2014-05-20 15:00:00,292.37,293.17,292.22,292.98,8300.0,291.5834,292.3813,291.4339,292.1918,8300.0
2014-05-20 15:10:00,292.88,293.49,292.72,292.96,2900.0,292.0921,292.7004,291.9325,292.1719,2900.0
2014-05-20 15:20:00,293.15,293.94,292.91,293.23,10100.0,292.3613,293.1492,292.122,292.4411,10100.0
2014-05-20 15:30:00,293.23,294.42,293.23,294.06,8500.0,292.4411,293.6279,292.4411,293.2689,8500.0
2014-05-20 15:40:00,294.1,294.5,293.72,294.0,18000.0,293.3088,293.7077,292.9298,293.2091,18000.0
2014-05-20 15:50:00,293.99,293.99,292.49,292.77,41400.0,293.1991,293.1991,291.7031,291.9824,41400.0
2014-05-21 09:30:00,294.19,295.83,293.75,293.81,7200.0,293.3986,295.0341,292.9597,293.0196,7200.0
2014-05-21 09:40:00,294.62,295.15,293.79,294.91,3100.0,293.8274,294.356,292.9996,294.1166,3100.0
2014-05-21 09:50:00,295.6,296.64,295.48,295.81,8200.0,294.8048,295.842,294.6851,295.0142,8200.0
2014-05-21 10:00:00,295.78,295.78,293.78,293.8,40200.0,294.9843,294.9843,292.9897,293.0096,40200.0
2014-05-21 10:10:00,293.56,295.0,293.4,293.58,12500.0,292.7702,294.2064,292.6107,292.7902,12500.0
2014-05-21 10:20:00,293.48,293.5,292.22,292.31,7100.0,292.6905,292.7104,291.4339,291.5236,7100.0
2014-05-21 10:30:00,292.47,295.0,292.39,295.0,15600.0,291.6832,294.2064,291.6034,294.2064,15600.0
2014-05-21 10:40:00,294.81,295.3,294.59,295.3,7300.0,294.0169,294.5056,293.7975,294.5056,7300.0
2014-05-21 10:50:00,294.73,295.4,294.5,294.5,3500.0,293.9371,294.6053,293.7077,293.7077,3500.0
2014-05-21 11:00:00,294.33,294.33,293.42,293.54,4300.0,293.5382,293.5382,292.6306,292.7503,4300.0
2014-05-21 11:10:00,293.1,293.31,292.31,292.31,40200.0,292.3115,292.5209,291.5236,291.5236,40200.0
2014-05-21 11:20:00,292.17,292.46,290.5,290.62,10300.0,291.384,291.6732,289.7185,289.8382,10300.0
2014-05-21 11:30:00,290.77,291.51,290.3,291.51,8400.0,289.9878,290.7258,289.519,290.7258,8400.0
2014-05-21 11:40:00,291.23,291.25,290.49,290.8,17400.0,290.4465,290.4665,289.7085,290.0177,17400.0
2014-05-21 11:50:00,290.58,291.13,290.51,290.59,4000.0,289.7983,290.3468,289.7285,289.8082,4000.0
2014-05-21 12:00:00,290.65,291.67,290.65,291.38,4000.0,289.8681,290.8853,289.8681,290.5961,4000.0
2014-05-21 12:10:00,291.12,291.15,290.94,290.94,1300.0,290.3368,290.3667,290.1573,290.1573,1300.0
2014-05-21 12:20:00,291.3,291.38,290.91,291.32,12200.0,290.5163,290.5961,290.1274,290.5363,12200.0
2014-05-21 12:30:00,291.69,291.98,291.44,291.72,5400.0,290.9053,291.1945,290.6559,290.9352,5400.0
2014-05-21 12:40:00,291.78,291.9,291.33,291.33,2600.0,290.995,291.1147,290.5462,290.5462,2600.0
2014-05-21 12:50:00,291.33,291.85,290.97,291.43,4700.0,290.5462,291.0648,290.1872,290.646,4700.0
2014-05-21 13:00:00,291.56,292.82,291.55,292.42,3700.0,290.7756,292.0322,290.7657,291.6333,3700.0
2014-05-21 13:10:00,292.48,292.48,291.65,292.07,1000.0,291.6932,291.6932,290.8654,291.2843,1000.0
2014-05-21 13:20:00,291.55,292.27,291.55,292.27,900.0,290.7657,291.4837,290.7657,291.4837,900.0
2014-05-21 13:30:00,291.75,291.75,291.0,291.35,2400.0,290.9651,290.9651,290.2171,290.5662,2400.0
2014-05-21 13:40:00,291.27,291.44,290.81,290.81,2100.0,290.4864,290.6559,290.0276,290.0276,2100.0
2014-05-21 13:50:00,290.95,291.17,290.59,290.59,4700.0,290.1673,290.3867,289.8082,289.8082,4700.0
2014-05-21 14:00:00,290.57,291.85,290.25,290.75,10900.0,289.7883,291.0648,289.4691,289.9678,10900.0
2014-05-21 14:10:00,290.67,291.08,289.7,290.84,8200.0,289.888,290.2969,288.9206,290.0576,8200.0
2014-05-21 14:20:00,290.93,291.7,290.93,291.38,8200.0,290.1473,290.9152,290.1473,290.5961,8200.0
2014-05-21 14:30:00,291.13,291.63,291.06,291.28,3100.0,290.3468,290.8454,290.277,290.4964,3100.0
2014-05-21 14:40:00,291.49,292.14,291.43,291.83,5400.0,290.7058,291.3541,290.646,291.0449,5400.0
2014-05-21 14:50:00,291.68,292.22,291.44,291.84,4000.0,290.8953,291.4339,290.6559,291.0549,4000.0
2014-05-21 15:00:00,291.94,292.15,291.67,292.15,5400.0,291.1546,291.364,290.8853,291.364,5400.0
2014-05-21 15:10:00,292.1,292.16,291.54,291.54,13700.0,291.3142,291.374,290.7557,290.7557,13700.0
2014-05-21 15:20:00,291.69,291.82,291.34,291.34,11100.0,290.9053,291.0349,290.5562,290.5562,11100.0
2014-05-21 15:30:00,291.48,291.95,291.48,291.74,13400.0,290.6958,291.1646,290.6958,290.9551,13400.0
2014-05-21 15:40:00,291.75,291.84,291.04,291.07,14700.0,290.9651,291.0549,290.257,290.2869,14700.0
2014-05-21 15:50:00,291.02,291.22,290.85,290.99,39800.0,290.2371,290.4365,290.0675,290.2072,39800.0
2014-05-22 09:30:00,292.56,292.82,290.35,291.64,20600.0,291.7729,292.0322,289.5689,290.8554,20600.0
2014-05-22 09:40:00,292.0,296.01,291.72,295.72,28900.0,291.2144,295.2137,290.9352,294.9244,28900.0
2014-05-22 09:50:00,295.75,296.75,295.23,296.34,20300.0,294.9544,295.9517,294.4358,295.5428,20300.0
2014-05-22 10:00:00,295.88,296.22,293.51,293.56,14600.0,295.084,295.4231,292.7204,292.7702,14600.0
2014-05-22 10:10:00,294.2,296.34,294.2,295.9,42500.0,293.4085,295.5428,293.4085,295.1039,42500.0
2014-05-22 10:20:00,295.86,296.2,295.33,295.8,22500.0,295.0641,295.4031,294.5355,295.0042,22500.0
2014-05-22 10:30:00,295.96,297.0,295.76,296.34,7000.0,295.1638,296.201,294.9643,295.5428,7000.0
2014-05-22 10:40:00,296.2,298.5,296.2,298.5,23300.0,295.4031,297.697,295.4031,297.697,23300.0
2014-05-22 10:50:00,298.75,299.08,298.36,298.5,21900.0,297.9463,298.2754,297.5573,297.697,21900.0
2014-05-22 11:00:00,298.69,298.91,298.33,298.55,6400.0,297.8864,298.1059,297.5274,297.7468,6400.0
2014-05-22 11:10:00,298.51,298.88,298.1,298.51,15900.0,297.7069,298.0759,297.298,297.7069,15900.0
2014-05-22 11:20:00,298.46,299.62,298.45,299.4,13100.0,297.6571,298.8139,297.6471,298.5945,13100.0
2014-05-22 11:30:00,299.66,299.87,299.22,299.85,10100.0,298.8538,299.0633,298.415,299.0433,10100.0
2014-05-22 11:40:00,300.0,300.49,299.84,300.27,8800.0,299.1929,299.6816,299.0334,299.4622,8800.0
2014-05-22 11:50:00,300.2,301.47,300.05,300.86,18200.0,299.3924,300.659,299.2428,300.0506,18200.0
2014-05-22 12:00:00,300.63,301.1,300.4,300.44,6100.0,299.8212,300.29,299.5918,299.6317,6100.0
2014-05-22 12:10:00,300.4,300.87,300.16,300.63,10100.0,299.5918,300.0606,299.3525,299.8212,10100.0
2014-05-22 12:20:00,300.88,301.36,300.75,301.34,10700.0,300.0706,300.5493,299.9409,300.5293,10700.0
2014-05-22 12:30:00,301.46,301.64,301.03,301.47,9400.0,300.649,300.8285,300.2201,300.659,9400.0
2014-05-22 12:40:00,301.53,302.02,301.28,301.51,5100.0,300.7188,301.2075,300.4695,300.6989,5100.0
2014-05-22 12:50:00,301.27,301.91,300.94,301.47,5200.0,300.4595,301.0978,300.1304,300.659,5200.0
2014-05-22 13:00:00,301.31,301.31,300.72,301.0,8800.0,300.4994,300.4994,299.911,300.1902,8800.0
2014-05-22 13:10:00,300.97,300.97,300.21,300.21,6400.0,300.1603,300.1603,299.4024,299.4024,6400.0
2014-05-22 13:20:00,300.26,300.5,299.73,300.33,2900.0,299.4522,299.6916,298.9236,299.522,2900.0
2014-05-22 13:30:00,300.58,300.92,300.37,300.6,2700.0,299.7714,300.1104,299.5619,299.7913,2700.0
2014-05-22 13:40:00,300.61,301.14,300.61,300.71,3700.0,299.8013,300.3299,299.8013,299.901,3700.0
2014-05-22 13:50:00,300.71,300.71,300.09,300.7,5900.0,299.901,299.901,299.2827,299.891,5900.0
2014-05-22 14:00:00,300.56,300.69,300.1,300.1,6300.0,299.7514,299.8811,299.2927,299.2927,6300.0
2014-05-22 14:10:00,300.1,300.4,300.01,300.01,2500.0,299.2927,299.5918,299.2029,299.2029,2500.0
2014-05-22 14:20:00,300.24,300.65,299.89,299.99,7600.0,299.4323,299.8412,299.0832,299.1829,7600.0
2014-05-22 14:30:00,300.03,300.05,299.51,299.58,2000.0,299.2228,299.2428,298.7042,298.774,2000.0
2014-05-22 14:40:00,299.57,299.57,298.69,299.15,8800.0,298.7641,298.7641,297.8864,298.3452,8800.0
2014-05-22 14:50:00,299.14,300.27,299.14,300.05,5300.0,298.3352,299.4622,298.3352,299.2428,5300.0
2014-05-22 15:00:00,300.11,300.56,298.84,299.41,6100.0,299.3026,299.7514,298.036,298.6045,6100.0
2014-05-22 15:10:00,299.64,299.68,298.89,299.11,5400.0,298.8339,298.8738,298.0859,298.3053,5400.0
2014-05-22 15:20:00,299.18,299.76,299.14,299.68,6900.0,298.3751,298.9536,298.3352,298.8738,6900.0
2014-05-22 15:30:00,299.55,300.0,299.24,299.51,9300.0,298.7441,299.1929,298.435,298.7042,9300.0
2014-05-22 15:40:00,299.71,299.71,298.49,298.55,14700.0,298.9037,298.9037,297.687,297.7468,14700.0
2014-05-22 15:50:00,298.54,298.81,298.2,298.25,20500.0,297.7368,298.0061,297.3978,297.4476,20500.0
2014-05-23 09:30:00,298.07,299.56,297.0,298.01,28800.0,297.2681,298.7541,296.201,297.2083,28800.0
2014-05-23 09:40:00,298.0,298.39,295.08,295.23,37600.0,297.1983,297.5873,294.2862,294.4358,37600.0
2014-05-23 09:50:00,295.08,297.1,293.63,296.13,38600.0,294.2862,296.3007,292.8401,295.3333,38600.0
2014-05-23 10:00:00,295.53,297.4,295.19,296.94,36000.0,294.7349,296.5999,294.3959,296.1412,36000.0
2014-05-23 10:10:00,297.17,298.82,296.76,297.59,29300.0,296.3705,298.0161,295.9616,296.7894,29300.0
2014-05-23 10:20:00,297.68,298.06,296.38,296.86,9400.0,296.8792,297.2581,295.5827,296.0614,9400.0
2014-05-23 10:30:00,296.38,297.55,295.97,295.97,3500.0,295.5827,296.7495,295.1738,295.1738,3500.0
2014-05-23 10:40:00,296.21,296.5,295.2,296.1,20300.0,295.4131,295.7023,294.4058,295.3034,20300.0
2014-05-23 10:50:00,295.65,296.06,295.27,295.57,2500.0,294.8546,295.2635,294.4756,294.7748,2500.0
2014-05-23 11:00:00,295.8,296.63,295.8,296.63,2500.0,295.0042,295.832,295.0042,295.832,2500.0
2014-05-23 11:10:00,296.69,297.2,296.48,296.87,2500.0,295.8918,296.4005,295.6824,296.0713,2500.0
2014-05-23 11:20:00,297.33,297.92,296.82,297.14,5300.0,296.5301,297.1185,296.0215,296.3406,5300.0
2014-05-23 11:30:00,297.25,297.7,297.07,297.54,4300.0,296.4503,296.8991,296.2708,296.7395,4300.0
2014-05-23 11:40:00,297.91,298.21,297.78,298.01,3900.0,297.1085,297.4077,296.9789,297.2083,3900.0
2014-05-23 11:50:00,298.05,298.73,298.05,298.56,5800.0,297.2482,297.9263,297.2482,297.7568,5800.0
2014-05-23 12:00:00,298.36,298.81,298.24,298.61,5600.0,297.5573,298.0061,297.4377,297.8067,5600.0
2014-05-23 12:10:00,298.49,298.63,298.23,298.63,2100.0,297.687,297.8266,297.4277,297.8266,2100.0
2014-05-23 12:20:00,298.62,298.76,297.88,298.0,3600.0,297.8166,297.9563,297.0786,297.1983,3600.0
2014-05-23 12:30:00,298.15,298.26,297.89,298.1,1400.0,297.3479,297.4576,297.0886,297.298,1400.0
2014-05-23 12:40:00,298.08,298.38,297.65,297.65,2000.0,297.2781,297.5773,296.8492,296.8492,2000.0
2014-05-23 12:50:00,297.81,298.05,297.62,297.62,1300.0,297.0088,297.2482,296.8193,296.8193,1300.0
2014-05-23 13:00:00,297.23,297.48,296.97,297.3,4200.0,296.4304,296.6797,296.1711,296.5002,4200.0
2014-05-23 13:10:00,297.33,297.72,297.16,297.3,4300.0,296.5301,296.9191,296.3606,296.5002,4300.0
2014-05-23 13:20:00,297.41,297.87,297.23,297.85,4200.0,296.6099,297.0687,296.4304,297.0487,4200.0
2014-05-23 13:30:00,297.53,297.72,297.48,297.63,3100.0,296.7296,296.9191,296.6797,296.8293,3100.0
2014-05-23 13:40:00,297.81,298.1,297.31,298.1,6900.0,297.0088,297.298,296.5102,297.298,6900.0
2014-05-23 13:50:00,297.83,298.24,297.45,297.86,3300.0,297.0288,297.4377,296.6498,297.0587,3300.0
2014-05-23 14:00:00,297.86,298.43,297.7,298.37,5300.0,297.0587,297.6271,296.8991,297.5673,5300.0
2014-05-23 14:10:00,298.3,298.32,297.75,298.16,3200.0,297.4975,297.5174,296.949,297.3579,3200.0
2014-05-23 14:20:00,298.27,298.32,297.84,298.03,5000.0,297.4676,297.5174,297.0387,297.2282,5000.0
2014-05-23 14:30:00,298.0,298.94,298.0,298.89,5600.0,297.1983,298.1358,297.1983,298.0859,5600.0
2014-05-23 14:40:00,298.91,299.21,298.5,299.0,8200.0,298.1059,298.405,297.697,298.1956,8200.0
2014-05-23 14:50:00,298.88,299.43,298.79,299.19,6400.0,298.0759,298.6245,297.9862,298.3851,6400.0
2014-05-23 15:00:00,299.1,299.33,298.92,299.33,3200.0,298.2953,298.5247,298.1158,298.5247,3200.0
2014-05-23 15:10:00,299.01,299.13,298.64,298.64,6200.0,298.2056,298.3253,297.8366,297.8366,6200.0
2014-05-23 15:20:00,298.86,299.0,298.51,299.0,5400.0,298.056,298.1956,297.7069,298.1956,5400.0
2014-05-23 15:30:00,299.01,299.1,298.57,298.83,19000.0,298.2056,298.2953,297.7668,298.0261,19000.0
2014-05-23 15:40:00,298.55,298.74,297.73,298.07,15800.0,297.7468,297.9363,296.929,297.2681,15800.0
2014-05-23 15:50:00,298.04,298.35,297.68,297.77,19800.0,297.2382,297.5474,296.8792,296.9689,19800.0
2014-05-27 09:30:00,299.54,302.38,298.65,300.58,14300.0,298.7342,301.5665,297.8466,299.7714,14300.0
2014-05-27 09:40:00,301.44,304.95,301.25,304.4,13000.0,300.629,304.1296,300.4396,303.5811,13000.0
2014-05-27 09:50:00,304.56,305.8,303.39,303.39,31800.0,303.7407,304.9773,302.5738,302.5738,31800.0
2014-05-27 10:00:00,303.77,305.26,303.05,305.26,28500.0,302.9528,304.4388,302.2347,304.4388,28500.0
2014-05-27 10:10:00,304.97,306.36,303.75,306.04,22200.0,304.1495,305.5358,302.9328,305.2167,22200.0
2014-05-27 10:20:00,305.79,307.0,305.79,306.52,11800.0,304.9673,306.1741,304.9673,305.6954,11800.0
2014-05-27 10:30:00,306.7,307.09,306.15,306.15,13600.0,305.8749,306.2638,305.3264,305.3264,13600.0
2014-05-27 10:40:00,305.73,306.34,305.69,306.34,2700.0,304.9075,305.5159,304.8676,305.5159,2700.0
2014-05-27 10:50:00,306.46,306.65,305.1,305.1,16300.0,305.6355,305.825,304.2792,304.2792,16300.0
2014-05-27 11:00:00,305.25,305.53,304.43,305.53,14600.0,304.4288,304.708,303.611,304.708,14600.0
2014-05-27 11:10:00,305.78,306.0,305.35,305.54,12800.0,304.9574,305.1768,304.5285,304.718,12800.0
2014-05-27 11:20:00,305.94,306.48,305.3,306.22,13700.0,305.1169,305.6555,304.4787,305.3962,13700.0
2014-05-27 11:30:00,306.18,306.68,305.93,306.17,6700.0,305.3563,305.8549,305.107,305.3463,6700.0
2014-05-27 11:40:00,306.17,306.58,305.87,306.25,6800.0,305.3463,305.7552,305.0471,305.4261,6800.0
2014-05-27 11:50:00,306.56,306.56,305.33,305.33,5000.0,305.7353,305.7353,304.5086,304.5086,5000.0
2014-05-27 12:00:00,305.33,306.5,305.19,306.5,6000.0,304.5086,305.6754,304.369,305.6754,6000.0
2014-05-27 12:10:00,306.36,306.61,305.43,305.56,20600.0,305.5358,305.7851,304.6083,304.738,20600.0
2014-05-27 12:20:00,305.56,305.69,304.52,304.77,8000.0,304.738,304.8676,303.7008,303.9501,8000.0
2014-05-27 12:30:00,304.93,305.18,304.52,304.76,5600.0,304.1097,304.359,303.7008,303.9401,5600.0
2014-05-27 12:40:00,304.95,305.86,304.95,305.63,3400.0,304.1296,305.0372,304.1296,304.8078,3400.0
2014-05-27 12:50:00,305.56,306.4,305.36,306.1,6600.0,304.738,305.5757,304.5385,305.2765,6600.0
2014-05-27 13:00:00,306.0,306.05,305.49,305.7,3000.0,305.1768,305.2266,304.6682,304.8776,3000.0
2014-05-27 13:10:00,305.66,305.72,305.37,305.37,4000.0,304.8377,304.8975,304.5485,304.5485,4000.0
2014-05-27 13:20:00,305.47,305.47,304.83,305.0,4500.0,304.6482,304.6482,304.0099,304.1795,4500.0
2014-05-27 13:30:00,305.05,305.23,304.26,304.78,12000.0,304.2293,304.4088,303.4415,303.9601,12000.0
2014-05-27 13:40:00,304.77,305.08,304.51,305.07,8500.0,303.9501,304.2593,303.6908,304.2493,8500.0
2014-05-27 13:50:00,305.2,305.78,304.96,305.78,7200.0,304.3789,304.9574,304.1396,304.9574,7200.0
2014-05-27 14:00:00,305.49,305.9,305.48,305.76,2500.0,304.6682,305.077,304.6582,304.9374,2500.0
2014-05-27 14:10:00,305.76,306.25,305.51,305.64,10600.0,304.9374,305.4261,304.6881,304.8177,10600.0
2014-05-27 14:20:00,305.64,306.26,305.6,306.07,4400.0,304.8177,305.4361,304.7779,305.2466,4400.0
2014-05-27 14:30:00,306.07,306.07,305.28,305.87,7300.0,305.2466,305.2466,304.4587,305.0471,7300.0
2014-05-27 14:40:00,305.87,306.0,305.61,305.68,4400.0,305.0471,305.1768,304.7878,304.8576,4400.0
2014-05-27 14:50:00,305.91,305.97,305.52,305.66,5200.0,305.087,305.1469,304.6981,304.8377,5200.0
2014-05-27 15:00:00,305.62,305.62,305.2,305.38,6900.0,304.7978,304.7978,304.3789,304.5584,6900.0
2014-05-27 15:10:00,305.46,305.77,305.41,305.48,9000.0,304.6382,304.9474,304.5884,304.6582,9000.0
2014-05-27 15:20:00,305.36,305.85,305.36,305.69,10100.0,304.5385,305.0272,304.5385,304.8676,10100.0
2014-05-27 15:30:00,305.62,306.17,305.51,306.17,11800.0,304.7978,305.3463,304.6881,305.3463,11800.0
2014-05-27 15:40:00,306.25,306.72,306.1,306.4,18400.0,305.4261,305.8948,305.2765,305.5757,18400.0
2014-05-27 15:50:00,306.4,308.23,306.38,307.94,60400.0,305.5757,307.4008,305.5558,307.1116,60400.0
2014-05-28 09:30:00,308.48,309.31,307.23,307.26,24700.0,307.6501,308.4779,306.4035,306.4334,24700.0
2014-05-28 09:40:00,307.37,309.97,307.37,309.21,12200.0,306.5431,309.1361,306.5431,308.3781,12200.0
2014-05-28 09:50:00,309.24,310.0,308.0,308.85,14700.0,308.4081,309.166,307.1714,308.0191,14700.0
2014-05-28 10:00:00,308.63,311.69,306.65,307.51,40700.0,307.7997,310.8515,305.825,306.6827,40700.0
2014-05-28 10:10:00,307.45,308.0,306.61,307.0,13200.0,306.6229,307.1714,305.7851,306.1741,13200.0
2014-05-28 10:20:00,306.33,307.51,306.28,307.51,5600.0,305.5059,306.6827,305.456,306.6827,5600.0
2014-05-28 10:30:00,307.14,307.2,305.8,306.28,6400.0,306.3137,306.3735,304.9773,305.456,6400.0
2014-05-28 10:40:00,306.28,306.65,305.03,305.92,8900.0,305.456,305.825,304.2094,305.097,8900.0
2014-05-28 10:50:00,306.45,306.45,305.21,305.63,8100.0,305.6256,305.6256,304.3889,304.8078,8100.0
2014-05-28 11:00:00,305.8,306.11,305.31,306.11,17500.0,304.9773,305.2865,304.4886,305.2865,17500.0
2014-05-28 11:10:00,306.19,306.65,306.12,306.12,1900.0,305.3663,305.825,305.2965,305.2965,1900.0
2014-05-28 11:20:00,305.97,307.0,305.96,307.0,15800.0,305.1469,306.1741,305.1369,306.1741,15800.0
2014-05-28 11:30:00,306.88,308.27,306.82,308.09,5000.0,306.0544,307.4407,305.9946,307.2612,5000.0
2014-05-28 11:40:00,308.15,308.15,307.01,307.1,4300.0,307.321,307.321,306.1841,306.2738,4300.0
2014-05-28 11:50:00,307.44,307.44,306.83,306.83,6100.0,306.6129,306.6129,306.0045,306.0045,6100.0
2014-05-28 12:00:00,306.88,306.95,306.42,306.95,5000.0,306.0544,306.1242,305.5956,306.1242,5000.0
2014-05-28 12:10:00,306.56,306.87,306.02,306.48,1500.0,305.7353,306.0444,305.1967,305.6555,1500.0
2014-05-28 12:20:00,306.28,306.28,305.87,305.87,2000.0,305.456,305.456,305.0471,305.0471,2000.0
2014-05-28 12:30:00,305.5,305.67,304.78,305.38,6900.0,304.6781,304.8477,303.9601,304.5584,6900.0
2014-05-28 12:40:00,305.34,305.58,304.9,305.54,3700.0,304.5186,304.7579,304.0797,304.718,3700.0
2014-05-28 12:50:00,305.17,305.56,304.83,305.56,2300.0,304.349,304.738,304.0099,304.738,2300.0
2014-05-28 13:00:00,305.45,305.61,304.96,305.21,1900.0,304.6283,304.7878,304.1396,304.3889,1900.0
2014-05-28 13:10:00,305.4,305.67,305.15,305.43,3000.0,304.5784,304.8477,304.3291,304.6083,3000.0
2014-05-28 13:20:00,305.4,305.75,304.86,304.89,3100.0,304.5784,304.9275,304.0398,304.0698,3100.0
2014-05-28 13:30:00,305.24,305.55,305.01,305.47,2500.0,304.4188,304.728,304.1894,304.6482,2500.0
2014-05-28 13:40:00,305.19,305.19,304.56,304.56,2800.0,304.369,304.369,303.7407,303.7407,2800.0
2014-05-28 13:50:00,304.59,305.87,304.59,304.97,4600.0,303.7706,305.0471,303.7706,304.1495,4600.0
2014-05-28 14:00:00,304.82,305.1,304.6,304.84,10500.0,304.0,304.2792,303.7805,304.0199,10500.0
2014-05-28 14:10:00,304.84,305.19,304.56,304.8,6200.0,304.0199,304.369,303.7407,303.98,6200.0
2014-05-28 14:20:00,304.84,305.08,304.52,304.69,5300.0,304.0199,304.2593,303.7008,303.8703,5300.0
2014-05-28 14:30:00,304.57,304.7,304.16,304.17,8900.0,303.7506,303.8803,303.3417,303.3517,8900.0
2014-05-28 14:40:00,304.31,304.76,304.16,304.52,8500.0,303.4913,303.9401,303.3417,303.7008,8500.0
2014-05-28 14:50:00,304.81,305.24,304.68,304.99,3200.0,303.99,304.4188,303.8603,304.1695,3200.0
2014-05-28 15:00:00,305.01,305.33,304.93,304.98,7300.0,304.1894,304.5086,304.1097,304.1595,7300.0
2014-05-28 15:10:00,304.98,305.67,304.4,305.19,5400.0,304.1595,304.8477,303.5811,304.369,5400.0
2014-05-28 15:20:00,305.09,305.54,305.04,305.52,4400.0,304.2692,304.718,304.2194,304.6981,4400.0
2014-05-28 15:30:00,305.46,306.17,305.37,305.56,7900.0,304.6382,305.3463,304.5485,304.738,7900.0
2014-05-28 15:40:00,305.44,305.81,305.44,305.54,6800.0,304.6183,304.9873,304.6183,304.718,6800.0
2014-05-28 15:50:00,305.54,305.61,304.7,304.85,21900.0,304.718,304.7878,303.8803,304.0299,21900.0
2014-05-29 09:30:00,305.27,308.21,303.7,307.7,17000.0,304.4487,307.3808,302.883,306.8722,17000.0
2014-05-29 09:40:00,307.2,308.57,306.07,306.07,17800.0,306.3735,307.7399,305.2466,305.2466,17800.0
2014-05-29 09:50:00,305.73,306.5,305.12,306.4,18300.0,304.9075,305.6754,304.2991,305.5757,18300.0
2014-05-29 10:00:00,306.12,306.5,304.3,304.72,25900.0,305.2965,305.6754,303.4814,303.9002,25900.0
2014-05-29 10:10:00,304.93,305.64,304.72,305.57,14400.0,304.1097,304.8177,303.9002,304.7479,14400.0
2014-05-29 10:20:00,305.52,306.61,305.31,306.58,21500.0,304.6981,305.7851,304.4886,305.7552,21500.0
2014-05-29 10:30:00,306.47,307.25,306.12,307.15,4700.0,305.6455,306.4234,305.2965,306.3237,4700.0
2014-05-29 10:40:00,306.87,307.61,306.05,306.2,21600.0,306.0444,306.7824,305.2266,305.3762,21600.0
2014-05-29 10:50:00,306.21,306.7,305.61,306.7,12600.0,305.3862,305.8749,304.7878,305.8749,12600.0
2014-05-29 11:00:00,306.52,306.62,305.9,306.62,8200.0,305.6954,305.7951,305.077,305.7951,8200.0
2014-05-29 11:10:00,306.31,306.39,305.93,306.02,4300.0,305.4859,305.5657,305.107,305.1967,4300.0
2014-05-29 11:20:00,306.53,306.53,305.2,305.2,13200.0,305.7054,305.7054,304.3789,304.3789,13200.0
2014-05-29 11:30:00,305.24,306.0,305.16,305.47,5200.0,304.4188,305.1768,304.339,304.6482,5200.0
2014-05-29 11:40:00,305.44,305.75,305.09,305.2,7000.0,304.6183,304.9275,304.2692,304.3789,7000.0
2014-05-29 11:50:00,305.33,305.51,305.05,305.05,7400.0,304.5086,304.6881,304.2293,304.2293,7400.0
2014-05-29 12:00:00,305.21,305.36,304.98,305.22,3200.0,304.3889,304.5385,304.1595,304.3989,3200.0
2014-05-29 12:10:00,305.44,305.64,304.72,304.88,5100.0,304.6183,304.8177,303.9002,304.0598,5100.0
2014-05-29 12:20:00,304.87,305.1,304.11,304.24,22500.0,304.0498,304.2792,303.2919,303.4215,22500.0
2014-05-29 12:30:00,304.3,304.73,304.14,304.48,23000.0,303.4814,303.9102,303.3218,303.6609,23000.0
2014-05-29 12:40:00,304.7,304.95,304.27,304.92,16600.0,303.8803,304.1296,303.4514,304.0997,16600.0
2014-05-29 12:50:00,305.02,305.59,304.82,305.59,19100.0,304.1994,304.7679,304.0,304.7679,19100.0
2014-05-29 13:00:00,305.7,306.0,305.48,305.66,1500.0,304.8776,305.1768,304.6582,304.8377,1500.0
2014-05-29 13:10:00,305.67,305.85,305.06,305.37,5000.0,304.8477,305.0272,304.2393,304.5485,5000.0
2014-05-29 13:20:00,305.52,305.96,305.36,305.91,4300.0,304.6981,305.1369,304.5385,305.087,4300.0
2014-05-29 13:30:00,305.74,306.14,305.72,305.73,16500.0,304.9175,305.3164,304.8975,304.9075,16500.0
2014-05-29 13:40:00,305.98,306.37,305.88,306.13,4400.0,305.1568,305.5458,305.0571,305.3064,4400.0
2014-05-29 13:50:00,305.82,306.17,305.6,305.6,1900.0,304.9973,305.3463,304.7779,304.7779,1900.0
2014-05-29 14:00:00,305.7,305.7,305.16,305.43,13300.0,304.8776,304.8776,304.339,304.6083,13300.0
2014-05-29 14:10:00,305.51,305.79,305.3,305.4,2600.0,304.6881,304.9673,304.4787,304.5784,2600.0
2014-05-29 14:20:00,305.4,305.44,305.07,305.16,8100.0,304.5784,304.6183,304.2493,304.339,8100.0
2014-05-29 14:30:00,305.3,305.62,305.05,305.42,5900.0,304.4787,304.7978,304.2293,304.5983,5900.0
2014-05-29 14:40:00,305.29,305.7,304.93,305.1,12700.0,304.4687,304.8776,304.1097,304.2792,12700.0
2014-05-29 14:50:00,305.28,305.36,304.88,305.06,2600.0,304.4587,304.5385,304.0598,304.2393,2600.0
2014-05-29 15:00:00,305.09,305.39,304.62,304.68,7200.0,304.2692,304.5684,303.8005,303.8603,7200.0
2014-05-29 15:10:00,304.72,305.1,304.57,305.1,3900.0,303.9002,304.2792,303.7506,304.2792,3900.0
2014-05-29 15:20:00,305.1,305.42,305.03,305.29,9100.0,304.2792,304.5983,304.2094,304.4687,9100.0
2014-05-29 15:30:00,305.57,305.76,305.34,305.38,11500.0,304.7479,304.9374,304.5186,304.5584,11500.0
2014-05-29 15:40:00,305.41,306.18,305.4,306.07,13400.0,304.5884,305.3563,304.5784,305.2466,13400.0
2014-05-29 15:50:00,306.08,306.4,305.95,306.23,34800.0,305.2566,305.5757,305.1269,305.4062,34800.0
2014-05-30 09:30:00,307.71,308.49,306.38,307.34,14700.0,306.8822,307.6601,305.5558,306.5132,14700.0
2014-05-30 09:40:00,306.5,306.97,305.0,305.0,10000.0,305.6754,306.1442,304.1795,304.1795,10000.0
2014-05-30 09:50:00,305.0,305.22,303.55,305.07,33500.0,304.1795,304.3989,302.7334,304.2493,33500.0
2014-05-30 10:00:00,304.88,305.35,304.67,304.75,8000.0,304.0598,304.5285,303.8504,303.9301,8000.0
2014-05-30 10:10:00,304.81,306.57,304.65,306.55,9000.0,303.99,305.7452,303.8304,305.7253,9000.0
2014-05-30 10:20:00,306.17,306.26,305.19,305.84,11600.0,305.3463,305.4361,304.369,305.0172,11600.0
2014-05-30 10:30:00,306.12,306.74,306.1,306.47,5100.0,305.2965,305.9148,305.2765,305.6455,5100.0
2014-05-30 10:40:00,306.26,306.52,305.29,305.73,14000.0,305.4361,305.6954,304.4687,304.9075,14000.0
2014-05-30 10:50:00,306.11,306.28,305.67,305.9,2500.0,305.2865,305.456,304.8477,305.077,2500.0
2014-05-30 11:00:00,306.26,306.9,306.26,306.38,16600.0,305.4361,306.0744,305.4361,305.5558,16600.0
2014-05-30 11:10:00,306.54,307.45,306.44,307.03,17700.0,305.7153,306.6229,305.6156,306.204,17700.0
2014-05-30 11:20:00,307.04,307.22,305.75,305.88,6800.0,306.214,306.3935,304.9275,305.0571,6800.0
2014-05-30 11:30:00,305.95,306.23,305.68,305.94,1600.0,305.1269,305.4062,304.8576,305.1169,1600.0
2014-05-30 11:40:00,305.92,306.61,305.76,306.19,5400.0,305.097,305.7851,304.9374,305.3663,5400.0
2014-05-30 11:50:00,306.33,306.44,305.91,305.91,2700.0,305.5059,305.6156,305.087,305.087,2700.0
2014-05-30 12:00:00,306.02,306.46,305.38,305.38,7800.0,305.1967,305.6355,304.5584,304.5584,7800.0
2014-05-30 12:10:00,305.54,306.44,305.5,305.92,7500.0,304.718,305.6156,304.6781,305.097,7500.0
2014-05-30 12:20:00,306.2,306.24,305.01,305.01,3900.0,305.3762,305.4161,304.1894,304.1894,3900.0
2014-05-30 12:30:00,305.01,305.29,304.04,304.27,8500.0,304.1894,304.4687,303.2221,303.4514,8500.0
2014-05-30 12:40:00,304.3,305.28,304.04,305.21,9000.0,303.4814,304.4587,303.2221,304.3889,9000.0
2014-05-30 12:50:00,305.14,305.55,304.75,304.98,3900.0,304.3191,304.728,303.9301,304.1595,3900.0
2014-05-30 13:00:00,304.98,305.6,304.64,305.6,2300.0,304.1595,304.7779,303.8204,304.7779,2300.0
2014-05-30 13:10:00,305.68,305.68,304.72,304.82,6900.0,304.8576,304.8576,303.9002,304.0,6900.0
2014-05-30 13:20:00,304.84,305.28,304.67,304.67,6900.0,304.0199,304.4587,303.8504,303.8504,6900.0
2014-05-30 13:30:00,305.02,305.37,304.36,304.43,15300.0,304.1994,304.5485,303.5412,303.611,15300.0
2014-05-30 13:40:00,304.53,305.41,304.49,305.41,11200.0,303.7107,304.5884,303.6708,304.5884,11200.0
2014-05-30 13:50:00,305.38,306.32,305.35,306.06,4200.0,304.5584,305.4959,304.5285,305.2366,4200.0
2014-05-30 14:00:00,306.2,306.76,305.6,306.76,7200.0,305.3762,305.9347,304.7779,305.9347,7200.0
2014-05-30 14:10:00,306.53,307.19,306.31,306.31,4700.0,305.7054,306.3636,305.4859,305.4859,4700.0
2014-05-30 14:20:00,306.66,306.98,306.0,306.2,4400.0,305.835,306.1541,305.1768,305.3762,4400.0
2014-05-30 14:30:00,306.57,307.0,306.25,307.0,3800.0,305.7452,306.1741,305.4261,306.1741,3800.0
2014-05-30 14:40:00,307.0,307.75,307.0,307.13,7100.0,306.1741,306.9221,306.1741,306.3037,7100.0
2014-05-30 14:50:00,307.33,307.36,306.27,306.45,12900.0,306.5032,306.5331,305.4461,305.6256,12900.0
2014-05-30 15:00:00,306.09,306.4,305.94,306.17,5900.0,305.2665,305.5757,305.1169,305.3463,5900.0
2014-05-30 15:10:00,305.93,306.53,305.92,306.16,6500.0,305.107,305.7054,305.097,305.3363,6500.0
2014-05-30 15:20:00,306.18,306.69,305.87,306.69,7900.0,305.3563,305.8649,305.0471,305.8649,7900.0
2014-05-30 15:30:00,306.73,307.5,306.69,307.43,11300.0,305.9048,306.6727,305.8649,306.6029,11300.0
2014-05-30 15:40:00,307.42,307.43,306.57,306.68,11300.0,306.593,306.6029,305.7452,305.8549,11300.0
2014-05-30 15:50:00,306.7,307.61,306.7,306.91,39500.0,305.8749,306.7824,305.8749,306.0843,39500.0
2014-06-02 09:30:00,308.7,309.49,306.0,307.25,21500.0,307.8695,308.6574,305.1768,306.4234,21500.0
2014-06-02 09:40:00,306.51,308.5,306.51,307.32,16100.0,305.6854,307.6701,305.6854,306.4932,16100.0
2014-06-02 09:50:00,307.37,307.37,303.91,303.91,12600.0,306.5431,306.5431,303.0924,303.0924,12600.0
2014-06-02 10:00:00,303.91,305.0,303.56,304.28,20000.0,303.0924,304.1795,302.7433,303.4614,20000.0
2014-06-02 10:10:00,304.13,306.62,304.13,306.3,10400.0,303.3118,305.7951,303.3118,305.476,10400.0
2014-06-02 10:20:00,306.64,307.67,306.22,307.2,18600.0,305.8151,306.8423,305.3962,306.3735,18600.0
2014-06-02 10:30:00,307.07,308.17,307.07,308.12,4600.0,306.2439,307.3409,306.2439,307.2911,4600.0
2014-06-02 10:40:00,307.76,307.76,306.81,307.1,25000.0,306.932,306.932,305.9846,306.2738,25000.0
2014-06-02 10:50:00,307.01,307.65,306.65,307.65,7200.0,306.1841,306.8223,305.825,306.8223,7200.0
2014-06-02 11:00:00,307.56,309.26,307.08,309.0,20100.0,306.7326,308.428,306.2539,308.1687,20100.0
2014-06-02 11:10:00,309.36,309.8,309.16,309.75,14800.0,308.5277,308.9666,308.3283,308.9167,14800.0
2014-06-02 11:20:00,309.41,311.4,309.41,311.13,16200.0,308.5776,310.5623,308.5776,310.293,16200.0
2014-06-02 11:30:00,311.1,311.47,310.86,311.47,15000.0,310.2631,310.6321,310.0237,310.6321,15000.0
2014-06-02 11:40:00,311.49,312.85,311.49,312.57,27300.0,310.652,312.0083,310.652,311.7291,27300.0
2014-06-02 11:50:00,312.73,313.48,311.23,311.25,12800.0,311.8887,312.6367,310.3927,310.4127,12800.0
2014-06-02 12:00:00,311.32,312.42,311.16,312.32,8600.0,310.4825,311.5795,310.3229,311.4798,8600.0
2014-06-02 12:10:00,312.34,313.0,311.63,311.63,9900.0,311.4997,312.1579,310.7916,310.7916,9900.0
2014-06-02 12:20:00,311.31,312.08,311.28,311.58,2600.0,310.4725,311.2404,310.4426,310.7418,2600.0
2014-06-02 12:30:00,311.18,311.6,310.47,310.5,5600.0,310.3428,310.7617,309.6348,309.6647,5600.0
2014-06-02 12:40:00,310.39,310.39,309.87,310.21,1400.0,309.555,309.555,309.0364,309.3755,1400.0
2014-06-02 12:50:00,310.08,310.11,308.4,308.49,4700.0,309.2458,309.2757,307.5703,307.6601,4700.0
2014-06-02 13:00:00,308.44,308.44,307.25,307.75,5400.0,307.6102,307.6102,306.4234,306.9221,5400.0
2014-06-02 13:10:00,308.03,308.15,307.04,307.04,3300.0,307.2013,307.321,306.214,306.214,3300.0
2014-06-02 13:20:00,307.1,308.48,307.1,308.47,1500.0,306.2738,307.6501,306.2738,307.6401,1500.0
2014-06-02 13:30:00,308.51,308.51,308.0,308.0,2300.0,307.68,307.68,307.1714,307.1714,2300.0
2014-06-02 13:40:00,307.91,308.21,307.64,307.85,1700.0,307.0816,307.3808,306.8124,307.0218,1700.0
2014-06-02 13:50:00,308.07,308.5,307.58,307.83,3400.0,307.2412,307.6701,306.7525,307.0019,3400.0
2014-06-02 14:00:00,308.19,308.74,308.15,308.15,3400.0,307.3609,307.9094,307.321,307.321,3400.0
2014-06-02 14:10:00,308.03,308.43,307.32,308.18,9500.0,307.2013,307.6002,306.4932,307.3509,9500.0
2014-06-02 14:20:00,308.55,309.07,308.55,308.88,3700.0,307.7199,308.2385,307.7199,308.049,3700.0
2014-06-02 14:30:00,308.85,308.93,308.65,308.88,1200.0,308.0191,308.0989,307.8196,308.049,1200.0
2014-06-02 14:40:00,309.14,309.14,308.76,309.0,1200.0,308.3083,308.3083,307.9294,308.1687,1200.0
2014-06-02 14:50:00,308.88,309.03,308.29,308.9,2600.0,308.049,308.1986,307.4606,308.069,2600.0
2014-06-02 15:00:00,308.9,309.1,308.56,308.78,2400.0,308.069,308.2684,307.7299,307.9493,2400.0
2014-06-02 15:10:00,308.81,309.12,308.5,308.54,6700.0,307.9792,308.2884,307.6701,307.7099,6700.0
2014-06-02 15:20:00,308.51,308.85,308.33,308.62,5100.0,307.68,308.0191,307.5005,307.7897,5100.0
2014-06-02 15:30:00,308.49,309.15,308.43,308.69,7300.0,307.6601,308.3183,307.6002,307.8595,7300.0
2014-06-02 15:40:00,308.62,309.0,308.46,309.0,5700.0,307.7897,308.1687,307.6302,308.1687,5700.0
2014-06-02 15:50:00,309.11,309.27,308.89,309.11,21000.0,308.2784,308.438,308.059,308.2784,21000.0
2014-06-03 09:30:00,306.27,307.97,305.35,306.97,12300.0,305.4461,307.1415,304.5285,306.1442,12300.0
2014-06-03 09:40:00,306.95,308.0,306.55,308.0,5000.0,306.1242,307.1714,305.7253,307.1714,5000.0
2014-06-03 09:50:00,308.54,309.24,307.58,307.82,18000.0,307.7099,308.4081,306.7525,306.9919,18000.0
2014-06-03 10:00:00,308.4,309.39,308.0,309.15,16600.0,307.5703,308.5577,307.1714,308.3183,16600.0
2014-06-03 10:10:00,309.16,310.25,308.55,309.85,16600.0,308.3283,309.4153,307.7199,309.0164,16600.0
2014-06-03 10:20:00,309.85,311.69,309.52,311.05,27400.0,309.0164,310.8515,308.6873,310.2132,27400.0
2014-06-03 10:30:00,311.22,311.33,310.17,310.61,10600.0,310.3827,310.4924,309.3356,309.7744,10600.0
2014-06-03 10:40:00,310.71,310.71,309.39,310.23,16000.0,309.8741,309.8741,308.5577,309.3954,16000.0
2014-06-03 10:50:00,310.13,310.34,309.0,310.3,5700.0,309.2957,309.5051,308.1687,309.4652,5700.0
2014-06-03 11:00:00,310.29,310.94,309.71,310.94,4100.0,309.4552,310.1035,308.8768,310.1035,4100.0
2014-06-03 11:10:00,310.83,311.13,310.23,310.4,4900.0,309.9938,310.293,309.3954,309.5649,4900.0
2014-06-03 11:20:00,310.24,310.67,310.16,310.35,3300.0,309.4054,309.8342,309.3256,309.5151,3300.0
2014-06-03 11:30:00,310.07,310.28,309.22,309.46,3000.0,309.2358,309.4453,308.3881,308.6275,3000.0
2014-06-03 11:40:00,309.22,309.83,308.88,309.83,6200.0,308.3881,308.9965,308.049,308.9965,6200.0
2014-06-03 11:50:00,309.83,310.27,309.57,310.27,1100.0,308.9965,309.4353,308.7372,309.4353,1100.0
2014-06-03 12:00:00,310.36,310.4,309.75,310.04,2300.0,309.525,309.5649,308.9167,309.2059,2300.0
2014-06-03 12:10:00,309.94,310.38,309.71,310.13,3300.0,309.1062,309.545,308.8768,309.2957,3300.0
2014-06-03 12:20:00,310.3,310.95,310.3,310.95,1800.0,309.4652,310.1135,309.4652,310.1135,1800.0
2014-06-03 12:30:00,310.98,310.98,310.57,310.76,2800.0,310.1434,310.1434,309.7345,309.924,2800.0
2014-06-03 12:40:00,310.42,310.53,310.0,310.01,1000.0,309.5849,309.6946,309.166,309.176,1000.0
2014-06-03 12:50:00,310.01,310.21,309.98,310.2,3700.0,309.176,309.3755,309.1461,309.3655,3700.0
2014-06-03 13:00:00,310.0,310.34,309.85,310.31,25300.0,309.166,309.5051,309.0164,309.4752,25300.0
2014-06-03 13:10:00,310.17,310.67,310.03,310.3,1900.0,309.3356,309.8342,309.1959,309.4652,1900.0
2014-06-03 13:20:00,310.19,310.4,310.01,310.4,1200.0,309.3555,309.5649,309.176,309.5649,1200.0
2014-06-03 13:30:00,310.22,310.31,309.8,309.9,3400.0,309.3854,309.4752,308.9666,309.0663,3400.0
2014-06-03 13:40:00,309.88,310.07,309.79,309.79,1000.0,309.0463,309.2358,308.9566,308.9566,1000.0
2014-06-03 13:50:00,309.97,310.07,309.79,310.01,4400.0,309.1361,309.2358,308.9566,309.176,4400.0
2014-06-03 14:00:00,310.18,310.48,310.13,310.14,3000.0,309.3455,309.6447,309.2957,309.3056,3000.0
2014-06-03 14:10:00,310.15,310.32,309.74,310.32,2900.0,309.3156,309.4852,308.9067,309.4852,2900.0
2014-06-03 14:20:00,310.49,310.68,310.3,310.6,4200.0,309.6547,309.8442,309.4652,309.7644,4200.0
2014-06-03 14:30:00,310.44,311.13,310.11,310.5,6000.0,309.6048,310.293,309.2757,309.6647,6000.0
2014-06-03 14:40:00,310.88,311.12,310.65,311.06,6000.0,310.0436,310.283,309.8143,310.2232,6000.0
2014-06-03 14:50:00,311.05,311.24,310.69,310.94,4700.0,310.2132,310.4027,309.8542,310.1035,4700.0
2014-06-03 15:00:00,310.95,311.1,310.66,310.94,10000.0,310.1135,310.2631,309.8242,310.1035,10000.0
2014-06-03 15:10:00,310.83,311.0,310.54,310.84,5900.0,309.9938,310.1633,309.7046,310.0038,5900.0
2014-06-03 15:20:00,310.8,310.92,310.55,310.61,2400.0,309.9639,310.0835,309.7145,309.7744,2400.0
2014-06-03 15:30:00,310.78,311.31,310.21,310.59,28500.0,309.9439,310.4725,309.3755,309.7544,28500.0
2014-06-03 15:40:00,310.71,310.85,310.53,310.73,7300.0,309.8741,310.0137,309.6946,309.8941,7300.0
2014-06-03 15:50:00,310.78,311.0,310.24,310.81,30900.0,309.9439,310.1633,309.4054,309.9738,30900.0
2014-06-04 09:30:00,308.0,309.71,307.51,307.99,19200.0,307.1714,308.8768,306.6827,307.1614,19200.0
2014-06-04 09:40:00,308.41,309.66,307.84,309.36,25400.0,307.5803,308.8269,307.0118,308.5277,25400.0
2014-06-04 09:50:00,309.36,310.35,309.0,310.03,39800.0,308.5277,309.5151,308.1687,309.1959,39800.0
2014-06-04 10:00:00,310.03,311.51,309.91,309.98,23500.0,309.1959,310.672,309.0763,309.1461,23500.0
2014-06-04 10:10:00,310.4,311.5,310.4,311.36,6600.0,309.5649,310.662,309.5649,310.5224,6600.0
2014-06-04 10:20:00,311.29,311.7,310.69,311.02,19200.0,310.4525,310.8614,309.8542,310.1833,19200.0
2014-06-04 10:30:00,310.96,312.0,310.96,311.99,20100.0,310.1234,311.1606,310.1234,311.1507,20100.0
2014-06-04 10:40:00,312.22,312.5,311.88,312.41,8100.0,311.38,311.6593,311.041,311.5695,8100.0
2014-06-04 10:50:00,312.43,312.72,312.09,312.72,8200.0,311.5895,311.8787,311.2504,311.8787,8200.0
2014-06-04 11:00:00,312.57,312.79,311.73,311.79,9300.0,311.7291,311.9485,310.8914,310.9512,9300.0
2014-06-04 11:10:00,311.79,311.79,310.87,310.99,5800.0,310.9512,310.9512,310.0337,310.1534,5800.0
2014-06-04 11:20:00,310.86,311.6,310.71,311.31,5600.0,310.0237,310.7617,309.8741,310.4725,5600.0
2014-06-04 11:30:00,311.07,312.19,311.07,312.09,4200.0,310.2331,311.3501,310.2331,311.2504,4200.0
2014-06-04 11:40:00,312.05,312.05,311.45,311.85,2400.0,311.2105,311.2105,310.6121,311.011,2400.0
2014-06-04 11:50:00,311.6,311.71,311.29,311.29,24000.0,310.7617,310.8714,310.4525,310.4525,24000.0
2014-06-04 12:00:00,311.22,311.35,310.76,311.31,3500.0,310.3827,310.5124,309.924,310.4725,3500.0
2014-06-04 12:10:00,311.33,311.7,311.33,311.57,3000.0,310.4924,310.8614,310.4924,310.7318,3000.0
2014-06-04 12:20:00,311.47,311.82,311.34,311.44,9400.0,310.6321,310.9811,310.5024,310.6021,9400.0
2014-06-04 12:30:00,311.53,311.88,311.41,311.88,11500.0,310.6919,311.041,310.5722,311.041,11500.0
2014-06-04 12:40:00,311.72,312.15,311.72,311.85,800.0,310.8814,311.3102,310.8814,311.011,800.0
2014-06-04 12:50:00,312.12,312.26,311.73,312.08,9700.0,311.2803,311.4199,310.8914,311.2404,9700.0
2014-06-04 13:00:00,312.2,312.78,312.12,312.66,4600.0,311.3601,311.9385,311.2803,311.8189,4600.0
2014-06-04 13:10:00,312.65,312.65,312.21,312.46,2200.0,311.8089,311.8089,311.3701,311.6194,2200.0
2014-06-04 13:20:00,312.14,312.16,311.08,311.54,4300.0,311.3003,311.3202,310.2431,310.7019,4300.0
2014-06-04 13:30:00,311.78,311.79,311.35,311.42,1900.0,310.9412,310.9512,310.5124,310.5822,1900.0
2014-06-04 13:40:00,311.44,311.97,311.42,311.97,3100.0,310.6021,311.1307,310.5822,311.1307,3100.0
2014-06-04 13:50:00,311.97,312.32,311.84,312.32,1200.0,311.1307,311.4798,311.0011,311.4798,1200.0
2014-06-04 14:00:00,312.49,312.49,311.71,311.82,3900.0,311.6493,311.6493,310.8714,310.9811,3900.0
2014-06-04 14:10:00,311.97,312.03,311.43,311.64,6100.0,311.1307,311.1906,310.5922,310.8016,6100.0
2014-06-04 14:20:00,311.57,311.57,311.01,311.37,1300.0,310.7318,310.7318,310.1733,310.5323,1300.0
2014-06-04 14:30:00,311.53,312.0,311.32,312.0,1300.0,310.6919,311.1606,310.4825,311.1606,1300.0
2014-06-04 14:40:00,311.89,311.9,311.11,311.11,2000.0,311.0509,311.0609,310.273,310.273,2000.0
2014-06-04 14:50:00,311.14,311.99,311.07,311.95,7100.0,310.303,311.1507,310.2331,311.1108,7100.0
2014-06-04 15:00:00,311.96,311.96,311.73,311.93,7600.0,311.1207,311.1207,310.8914,311.0908,7600.0
2014-06-04 15:10:00,311.81,312.08,311.51,311.71,10700.0,310.9711,311.2404,310.672,310.8714,10700.0
2014-06-04 15:20:00,311.52,311.92,311.21,311.72,4300.0,310.6819,311.0809,310.3728,310.8814,4300.0
2014-06-04 15:30:00,311.95,312.24,311.82,312.16,9100.0,311.1108,311.4,310.9811,311.3202,9100.0
2014-06-04 15:40:00,312.06,312.15,311.58,311.58,9700.0,311.2205,311.3102,310.7418,310.7418,9700.0
2014-06-04 15:50:00,311.83,312.22,311.61,311.85,32000.0,310.9911,311.38,310.7717,311.011,32000.0
2014-06-05 09:30:00,312.88,314.0,311.29,313.2,23700.0,312.0383,313.1553,310.4525,312.3574,23700.0
2014-06-05 09:40:00,313.52,313.63,312.24,313.23,11100.0,312.6765,312.7863,311.4,312.3873,11100.0
2014-06-05 09:50:00,313.23,314.25,311.36,312.15,18600.0,312.3873,313.4046,310.5224,311.3102,18600.0
2014-06-05 10:00:00,312.39,312.96,310.0,310.16,11100.0,311.5496,312.1181,309.166,309.3256,11100.0
2014-06-05 10:10:00,310.0,310.01,308.6,309.33,9100.0,309.166,309.176,307.7698,308.4978,9100.0
2014-06-05 10:20:00,309.59,310.13,308.94,309.75,6600.0,308.7571,309.2957,308.1089,308.9167,6600.0
2014-06-05 10:30:00,309.96,309.96,309.23,309.73,14800.0,309.1261,309.1261,308.3981,308.8967,14800.0
2014-06-05 10:40:00,309.73,310.56,309.63,310.08,9700.0,308.8967,309.7245,308.797,309.2458,9700.0
2014-06-05 10:50:00,310.08,310.44,309.18,309.68,6400.0,309.2458,309.6048,308.3482,308.8469,6400.0
2014-06-05 11:00:00,309.61,310.32,309.4,310.04,6800.0,308.7771,309.4852,308.5676,309.2059,6800.0
2014-06-05 11:10:00,309.91,310.04,309.6,309.81,3600.0,309.0763,309.2059,308.7671,308.9765,3600.0
2014-06-05 11:20:00,309.8,310.09,309.64,309.91,14800.0,308.9666,309.2558,308.807,309.0763,14800.0
2014-06-05 11:30:00,309.93,311.3,309.91,311.19,5300.0,309.0962,310.4625,309.0763,310.3528,5300.0
2014-06-05 11:40:00,311.55,311.6,310.86,310.89,5000.0,310.7118,310.7617,310.0237,310.0536,5000.0
2014-06-05 11:50:00,310.85,311.65,310.4,310.79,6700.0,310.0137,310.8116,309.5649,309.9539,6700.0
2014-06-05 12:00:00,311.09,311.87,311.01,311.59,4400.0,310.2531,311.031,310.1733,310.7517,4400.0
2014-06-05 12:10:00,311.36,311.55,311.01,311.53,3400.0,310.5224,310.7118,310.1733,310.6919,3400.0
2014-06-05 12:20:00,311.55,312.09,311.33,311.88,6300.0,310.7118,311.2504,310.4924,311.041,6300.0
2014-06-05 12:30:00,311.62,313.47,311.62,313.4,6200.0,310.7817,312.6267,310.7817,312.5569,6200.0
2014-06-05 12:40:00,313.41,313.8,313.19,313.3,2800.0,312.5668,312.9558,312.3474,312.4571,2800.0
2014-06-05 12:50:00,313.19,313.19,312.64,313.0,4500.0,312.3474,312.3474,311.7989,312.1579,4500.0
2014-06-05 13:00:00,312.87,313.52,312.83,312.83,5500.0,312.0283,312.6765,311.9884,311.9884,5500.0
2014-06-05 13:10:00,312.78,313.25,312.0,312.1,6800.0,311.9385,312.4073,311.1606,311.2604,6800.0
2014-06-05 13:20:00,312.01,312.22,310.32,310.66,10200.0,311.1706,311.38,309.4852,309.8242,10200.0
2014-06-05 13:30:00,310.65,311.39,310.6,310.88,4100.0,309.8143,310.5523,309.7644,310.0436,4100.0
2014-06-05 13:40:00,310.91,311.14,310.34,310.63,3700.0,310.0736,310.303,309.5051,309.7943,3700.0
2014-06-05 13:50:00,310.54,311.28,310.54,310.94,4600.0,309.7046,310.4426,309.7046,310.1035,4600.0
2014-06-05 14:00:00,311.1,311.31,310.71,311.26,8000.0,310.2631,310.4725,309.8741,310.4226,8000.0
2014-06-05 14:10:00,311.0,311.15,310.09,310.09,6500.0,310.1633,310.3129,309.2558,309.2558,6500.0
2014-06-05 14:20:00,310.14,311.25,310.1,310.61,6300.0,309.3056,310.4127,309.2657,309.7744,6300.0
2014-06-05 14:30:00,310.64,311.03,310.3,310.3,8900.0,309.8043,310.1932,309.4652,309.4652,8900.0
2014-06-05 14:40:00,310.38,311.0,310.38,310.75,3900.0,309.545,310.1633,309.545,309.914,3900.0
2014-06-05 14:50:00,310.73,310.8,310.31,310.49,5500.0,309.8941,309.9639,309.4752,309.6547,5500.0
2014-06-05 15:00:00,310.52,310.95,310.23,310.5,16000.0,309.6846,310.1135,309.3954,309.6647,16000.0
2014-06-05 15:10:00,310.59,310.75,309.97,310.3,11900.0,309.7544,309.914,309.1361,309.4652,11900.0
2014-06-05 15:20:00,310.41,310.49,309.51,310.0,9800.0,309.5749,309.6547,308.6773,309.166,9800.0
2014-06-05 15:30:00,309.69,309.89,309.27,309.74,11500.0,308.8569,309.0563,308.438,308.9067,11500.0
2014-06-05 15:40:00,309.74,309.74,308.62,308.92,35100.0,308.9067,308.9067,307.7897,308.0889,35100.0
2014-06-05 15:50:00,308.82,308.99,308.17,308.54,66500.0,307.9892,308.1587,307.3409,307.7099,66500.0
2014-06-06 09:30:00,312.21,312.21,307.0,308.06,39900.0,311.3701,311.3701,306.1741,307.2312,39900.0
2014-06-06 09:40:00,308.06,309.7,307.62,308.01,13100.0,307.2312,308.8668,306.7924,307.1814,13100.0
2014-06-06 09:50:00,308.01,308.48,307.5,308.0,8900.0,307.1814,307.6501,306.6727,307.1714,8900.0
2014-06-06 10:00:00,308.16,308.78,307.14,308.78,22500.0,307.331,307.9493,306.3137,307.9493,22500.0
2014-06-06 10:10:00,308.73,308.78,307.36,308.16,24400.0,307.8994,307.9493,306.5331,307.331,24400.0
2014-06-06 10:20:00,308.13,309.42,308.1,309.0,14300.0,307.301,308.5876,307.2711,308.1687,14300.0
2014-06-06 10:30:00,309.25,309.87,309.07,309.38,4300.0,308.418,309.0364,308.2385,308.5477,4300.0
2014-06-06 10:40:00,309.38,310.18,309.38,309.98,8400.0,308.5477,309.3455,308.5477,309.1461,8400.0
2014-06-06 10:50:00,309.74,310.0,309.02,309.46,5700.0,308.9067,309.166,308.1887,308.6275,5700.0
2014-06-06 11:00:00,309.94,311.59,309.9,311.59,18600.0,309.1062,310.7517,309.0663,310.7517,18600.0
2014-06-06 11:10:00,311.62,312.75,311.62,311.78,5000.0,310.7817,311.9086,310.7817,310.9412,5000.0
2014-06-06 11:20:00,311.38,311.83,310.5,310.68,5000.0,310.5423,310.9911,309.6647,309.8442,5000.0
2014-06-06 11:30:00,310.68,310.68,309.88,310.12,2500.0,309.8442,309.8442,309.0463,309.2857,2500.0
2014-06-06 11:40:00,310.2,310.25,309.74,310.0,3900.0,309.3655,309.4153,308.9067,309.166,3900.0
2014-06-06 11:50:00,309.89,310.09,308.54,309.44,7200.0,309.0563,309.2558,307.7099,308.6075,7200.0
2014-06-06 12:00:00,309.47,309.47,309.02,309.02,3500.0,308.6374,308.6374,308.1887,308.1887,3500.0
2014-06-06 12:10:00,308.88,309.02,308.41,308.79,5400.0,308.049,308.1887,307.5803,307.9593,5400.0
2014-06-06 12:20:00,308.9,309.22,308.6,308.62,3000.0,308.069,308.3881,307.7698,307.7897,3000.0
2014-06-06 12:30:00,308.75,309.35,308.56,309.24,7300.0,307.9194,308.5178,307.7299,308.4081,7300.0
2014-06-06 12:40:00,309.29,310.2,308.91,310.19,7000.0,308.4579,309.3655,308.0789,309.3555,7000.0
2014-06-06 12:50:00,310.1,310.24,309.92,309.92,2200.0,309.2657,309.4054,309.0862,309.0862,2200.0
2014-06-06 13:00:00,309.86,310.13,309.69,309.99,5700.0,309.0264,309.2957,308.8569,309.156,5700.0
2014-06-06 13:10:00,310.18,310.45,309.62,309.95,3800.0,309.3455,309.6148,308.787,309.1162,3800.0
2014-06-06 13:20:00,310.03,310.65,310.03,310.45,3400.0,309.1959,309.8143,309.1959,309.6148,3400.0
2014-06-06 13:30:00,310.42,311.07,310.42,310.73,6600.0,309.5849,310.2331,309.5849,309.8941,6600.0
2014-06-06 13:40:00,310.99,311.27,310.31,311.27,10700.0,310.1534,310.4326,309.4752,310.4326,10700.0
2014-06-06 13:50:00,311.23,311.86,310.83,311.35,5900.0,310.3927,311.021,309.9938,310.5124,5900.0
2014-06-06 14:00:00,311.68,311.91,311.35,311.82,3200.0,310.8415,311.0709,310.5124,310.9811,3200.0
2014-06-06 14:10:00,311.79,312.54,311.72,312.35,18400.0,310.9512,311.6992,310.8814,311.5097,18400.0
2014-06-06 14:20:00,312.13,312.33,311.85,312.24,3600.0,311.2903,311.4897,311.011,311.4,3600.0
2014-06-06 14:30:00,312.13,312.76,312.1,312.55,6700.0,311.2903,311.9186,311.2604,311.7092,6700.0
2014-06-06 14:40:00,312.88,312.88,311.78,311.93,10200.0,312.0383,312.0383,310.9412,311.0908,10200.0
2014-06-06 14:50:00,311.9,311.99,311.38,311.6,5000.0,311.0609,311.1507,310.5423,310.7617,5000.0
2014-06-06 15:00:00,311.56,311.6,311.1,311.22,3600.0,310.7218,310.7617,310.2631,310.3827,3600.0
2014-06-06 15:10:00,311.12,311.33,310.79,311.24,6600.0,310.283,310.4924,309.9539,310.4027,6600.0
2014-06-06 15:20:00,311.32,311.35,310.97,311.11,6600.0,310.4825,310.5124,310.1334,310.273,6600.0
2014-06-06 15:30:00,311.0,311.01,310.37,310.38,4000.0,310.1633,310.1733,309.535,309.545,4000.0
2014-06-06 15:40:00,310.37,310.56,310.0,310.42,12500.0,309.535,309.7245,309.166,309.5849,12500.0
2014-06-06 15:50:00,310.49,311.37,310.49,311.21,34600.0,309.6547,310.5323,309.6547,310.3728,34600.0
2014-06-09 09:30:00,315.25,315.25,311.61,313.22,17700.0,314.4019,314.4019,310.7717,312.3774,17700.0
2014-06-09 09:40:00,313.36,315.74,312.76,314.59,45300.0,312.517,314.8906,311.9186,313.7437,45300.0
2014-06-09 09:50:00,314.63,315.74,314.12,315.74,13700.0,313.7836,314.8906,313.2749,314.8906,13700.0
2014-06-09 10:00:00,315.74,318.49,315.26,318.45,22900.0,314.8906,317.6332,314.4119,317.5933,22900.0
2014-06-09 10:10:00,318.49,318.93,317.1,317.1,19000.0,317.6332,318.072,316.2469,316.2469,19000.0
2014-06-09 10:20:00,317.35,318.16,317.17,317.71,14400.0,316.4962,317.3041,316.3167,316.8553,14400.0
2014-06-09 10:30:00,317.81,317.81,316.24,316.29,6900.0,316.955,316.955,315.3892,315.4391,6900.0
2014-06-09 10:40:00,316.16,317.38,315.95,317.08,10900.0,315.3094,316.5262,315.1,316.227,10900.0
2014-06-09 10:50:00,316.98,317.02,315.12,315.47,13100.0,316.1272,316.1671,314.2722,314.6213,13100.0
2014-06-09 11:00:00,315.15,315.73,314.28,315.73,21200.0,314.3022,314.8806,313.4345,314.8806,21200.0
2014-06-09 11:10:00,315.74,317.33,315.25,317.1,9200.0,314.8906,316.4763,314.4019,316.2469,9200.0
2014-06-09 11:20:00,317.36,317.85,317.21,317.74,13200.0,316.5062,316.9949,316.3566,316.8852,13200.0
2014-06-09 11:30:00,317.81,319.29,317.62,319.03,17500.0,316.955,318.431,316.7655,318.1717,17500.0
2014-06-09 11:40:00,318.82,319.32,318.5,319.0,9400.0,317.9623,318.4609,317.6431,318.1418,9400.0
2014-06-09 11:50:00,319.0,319.13,318.6,319.12,6500.0,318.1418,318.2715,317.7429,318.2615,6500.0
2014-06-09 12:00:00,319.13,319.52,318.98,319.36,12200.0,318.2715,318.6604,318.1219,318.5008,12200.0
2014-06-09 12:10:00,319.52,320.0,319.3,319.5,12700.0,318.6604,319.1391,318.441,318.6405,12700.0
2014-06-09 12:20:00,319.52,319.69,319.21,319.27,4900.0,318.6604,318.8299,318.3512,318.4111,4900.0
2014-06-09 12:30:00,319.28,319.9,319.28,319.74,7000.0,318.4211,319.0394,318.4211,318.8798,7000.0
2014-06-09 12:40:00,319.75,319.87,318.93,318.93,15000.0,318.8898,319.0095,318.072,318.072,15000.0
2014-06-09 12:50:00,319.05,319.57,318.52,318.52,11100.0,318.1917,318.7103,317.6631,317.6631,11100.0
2014-06-09 13:00:00,318.54,318.54,317.4,318.0,14600.0,317.683,317.683,316.5461,317.1445,14600.0
2014-06-09 13:10:00,318.03,318.84,317.97,318.67,3700.0,317.1744,317.9822,317.1146,317.8127,3700.0
2014-06-09 13:20:00,318.85,318.87,317.36,317.49,7600.0,317.9922,318.0122,316.5062,316.6359,7600.0
2014-06-09 13:30:00,317.72,318.73,317.57,318.6,4100.0,316.8652,317.8725,316.7157,317.7429,4100.0
2014-06-09 13:40:00,318.9,318.9,316.1,316.1,11500.0,318.0421,318.0421,315.2496,315.2496,11500.0
2014-06-09 13:50:00,316.22,316.22,315.03,315.49,15000.0,315.3693,315.3693,314.1825,314.6412,15000.0
2014-06-09 14:00:00,315.27,315.74,315.27,315.32,8300.0,314.4218,314.8906,314.4218,314.4717,8300.0
2014-06-09 14:10:00,315.31,315.43,313.33,313.33,12400.0,314.4617,314.5814,312.4871,312.4871,12400.0
2014-06-09 14:20:00,313.52,313.73,312.47,312.61,19100.0,312.6765,312.886,311.6294,311.769,19100.0
2014-06-09 14:30:00,312.79,313.41,312.45,313.17,9800.0,311.9485,312.5668,311.6094,312.3275,9800.0
2014-06-09 14:40:00,313.39,313.77,312.06,312.2,9300.0,312.5469,312.9259,311.2205,311.3601,9300.0
2014-06-09 14:50:00,312.33,312.71,311.61,311.69,9900.0,311.4897,311.8687,310.7717,310.8515,9900.0
2014-06-09 15:00:00,311.78,312.36,311.78,312.08,3600.0,310.9412,311.5197,310.9412,311.2404,3600.0
2014-06-09 15:10:00,312.31,313.8,312.21,313.35,12400.0,311.4698,312.9558,311.3701,312.507,12400.0
2014-06-09 15:20:00,313.68,313.99,313.46,313.65,3000.0,312.8361,313.1453,312.6167,312.8062,3000.0
2014-06-09 15:30:00,313.59,314.08,313.24,313.29,11400.0,312.7464,313.235,312.3973,312.4472,11400.0
2014-06-09 15:40:00,313.2,313.3,312.52,312.8,12700.0,312.3574,312.4571,311.6792,311.9585,12700.0
2014-06-09 15:50:00,312.99,313.85,312.72,313.73,27200.0,312.148,313.0057,311.8787,312.886,27200.0
2014-06-10 09:30:00,312.81,316.0,311.76,315.74,11500.0,311.9685,315.1499,310.9213,314.8906,11500.0
2014-06-10 09:40:00,315.45,315.56,313.25,313.26,8900.0,314.6014,314.7111,312.4073,312.4172,8900.0
2014-06-10 09:50:00,313.26,313.68,310.5,310.5,20900.0,312.4172,312.8361,309.6647,309.6647,20900.0
2014-06-10 10:00:00,310.59,310.59,308.61,309.76,18600.0,309.7544,309.7544,307.7798,308.9267,18600.0
2014-06-10 10:10:00,309.92,310.88,309.45,309.9,9400.0,309.0862,310.0436,308.6175,309.0663,9400.0
2014-06-10 10:20:00,310.1,311.22,310.1,311.21,10400.0,309.2657,310.3827,309.2657,310.3728,10400.0
2014-06-10 10:30:00,311.21,311.27,308.61,309.22,12700.0,310.3728,310.4326,307.7798,308.3881,12700.0
2014-06-10 10:40:00,309.17,309.34,306.93,307.96,41200.0,308.3383,308.5078,306.1043,307.1315,41200.0
2014-06-10 10:50:00,308.38,309.47,308.32,309.18,8300.0,307.5504,308.6374,307.4905,308.3482,8300.0
2014-06-10 11:00:00,309.14,311.1,308.79,310.72,6000.0,308.3083,310.2631,307.9593,309.8841,6000.0
2014-06-10 11:10:00,310.31,311.29,310.31,311.07,22700.0,309.4752,310.4525,309.4752,310.2331,22700.0
2014-06-10 11:20:00,310.94,311.8,310.65,311.8,8700.0,310.1035,310.9612,309.8143,310.9612,8700.0
2014-06-10 11:30:00,311.81,312.18,311.81,311.97,2600.0,310.9711,311.3402,310.9711,311.1307,2600.0
2014-06-10 11:40:00,312.11,312.73,312.1,312.26,8300.0,311.2703,311.8887,311.2604,311.4199,8300.0
2014-06-10 11:50:00,312.18,312.18,310.3,310.49,23200.0,311.3402,311.3402,309.4652,309.6547,23200.0
2014-06-10 12:00:00,311.06,311.06,309.58,310.0,9700.0,310.2232,310.2232,308.7471,309.166,9700.0
2014-06-10 12:10:00,309.99,310.38,309.25,309.57,16500.0,309.156,309.545,308.418,308.7372,16500.0
2014-06-10 12:20:00,309.5,309.75,309.16,309.57,13700.0,308.6674,308.9167,308.3283,308.7372,13700.0
2014-06-10 12:30:00,309.6,309.62,309.0,309.35,3000.0,308.7671,308.787,308.1687,308.5178,3000.0
2014-06-10 12:40:00,309.0,309.27,308.53,308.98,7600.0,308.1687,308.438,307.7,308.1488,7600.0
2014-06-10 12:50:00,309.06,309.06,308.69,308.96,4300.0,308.2285,308.2285,307.8595,308.1288,4300.0
2014-06-10 13:00:00,309.03,309.25,308.55,309.03,6200.0,308.1986,308.418,307.7199,308.1986,6200.0
2014-06-10 13:10:00,309.21,309.73,308.94,309.22,7200.0,308.3781,308.8967,308.1089,308.3881,7200.0
2014-06-10 13:20:00,309.36,309.58,309.18,309.57,2200.0,308.5277,308.7471,308.3482,308.7372,2200.0
2014-06-10 13:30:00,309.85,310.11,309.32,309.62,3600.0,309.0164,309.2757,308.4878,308.787,3600.0
2014-06-10 13:40:00,309.62,310.12,309.44,310.12,3900.0,308.787,309.2857,308.6075,309.2857,3900.0
2014-06-10 13:50:00,309.99,310.82,309.99,310.54,4200.0,309.156,309.9838,309.156,309.7046,4200.0
2014-06-10 14:00:00,310.56,310.56,310.01,310.24,3700.0,309.7245,309.7245,309.176,309.4054,3700.0
2014-06-10 14:10:00,310.14,310.23,309.62,309.75,6000.0,309.3056,309.3954,308.787,308.9167,6000.0
2014-06-10 14:20:00,309.75,309.92,309.57,309.71,3500.0,308.9167,309.0862,308.7372,308.8768,3500.0
2014-06-10 14:30:00,309.53,309.85,309.27,309.3,4400.0,308.6973,309.0164,308.438,308.4679,4400.0
2014-06-10 14:40:00,309.6,309.77,309.19,309.7,2700.0,308.7671,308.9366,308.3582,308.8668,2700.0
2014-06-10 14:50:00,309.64,309.91,309.42,309.61,4100.0,308.807,309.0763,308.5876,308.7771,4100.0
2014-06-10 15:00:00,309.7,309.93,309.31,309.67,7500.0,308.8668,309.0962,308.4779,308.8369,7500.0
2014-06-10 15:10:00,309.87,310.05,309.65,309.79,7400.0,309.0364,309.2159,308.817,308.9566,7400.0
2014-06-10 15:20:00,309.79,310.1,309.63,309.93,6700.0,308.9566,309.2657,308.797,309.0962,6700.0
2014-06-10 15:30:00,310.02,310.13,309.73,309.93,6600.0,309.186,309.2957,308.8967,309.0962,6600.0
2014-06-10 15:40:00,309.94,310.04,309.69,309.83,8300.0,309.1062,309.2059,308.8569,308.9965,8300.0
2014-06-10 15:50:00,309.92,310.03,309.18,309.42,59500.0,309.0862,309.1959,308.3482,308.5876,59500.0
2014-06-11 09:30:00,308.0,308.08,305.8,308.0,10800.0,307.1714,307.2512,304.9773,307.1714,10800.0
2014-06-11 09:40:00,307.55,308.09,306.09,308.09,5700.0,306.7226,307.2612,305.2665,307.2612,5700.0
2014-06-11 09:50:00,308.13,308.88,306.7,307.54,9000.0,307.301,308.049,305.8749,306.7126,9000.0
2014-06-11 10:00:00,308.13,308.32,306.56,307.55,10800.0,307.301,307.4905,305.7353,306.7226,10800.0
2014-06-11 10:10:00,307.3,309.74,306.89,309.4,16000.0,306.4733,308.9067,306.0644,308.5676,16000.0
2014-06-11 10:20:00,309.49,311.0,309.25,310.24,19600.0,308.6574,310.1633,308.418,309.4054,19600.0
2014-06-11 10:30:00,310.27,310.38,309.1,309.92,27000.0,309.4353,309.545,308.2684,309.0862,27000.0
2014-06-11 10:40:00,309.67,312.53,309.59,312.53,20200.0,308.8369,311.6892,308.7571,311.6892,20200.0
2014-06-11 10:50:00,312.26,312.98,311.97,312.7,8100.0,311.4199,312.138,311.1307,311.8588,8100.0
2014-06-11 11:00:00,313.0,313.52,312.46,312.46,17400.0,312.1579,312.6765,311.6194,311.6194,17400.0
2014-06-11 11:10:00,312.34,312.61,311.49,311.77,13700.0,311.4997,311.769,310.652,310.9313,13700.0
2014-06-11 11:20:00,311.96,312.2,311.65,311.92,8000.0,311.1207,311.3601,310.8116,311.0809,8000.0
2014-06-11 11:30:00,312.03,312.49,312.0,312.42,2800.0,311.1906,311.6493,311.1606,311.5795,2800.0
2014-06-11 11:40:00,312.6,312.8,311.4,311.4,25200.0,311.759,311.9585,310.5623,310.5623,25200.0
2014-06-11 11:50:00,311.62,312.89,311.62,312.37,11400.0,310.7817,312.0482,310.7817,311.5296,11400.0
2014-06-11 12:00:00,312.58,312.6,311.57,311.57,3400.0,311.7391,311.759,310.7318,310.7318,3400.0
2014-06-11 12:10:00,311.38,311.67,311.07,311.53,2000.0,310.5423,310.8315,310.2331,310.6919,2000.0
2014-06-11 12:20:00,311.59,311.64,311.22,311.42,800.0,310.7517,310.8016,310.3827,310.5822,800.0
2014-06-11 12:30:00,311.22,311.88,311.22,311.82,4800.0,310.3827,311.041,310.3827,310.9811,4800.0
2014-06-11 12:40:00,311.93,312.0,311.37,311.63,3600.0,311.0908,311.1606,310.5323,310.7916,3600.0
2014-06-11 12:50:00,311.54,311.68,311.2,311.64,20300.0,310.7019,310.8415,310.3628,310.8016,20300.0
2014-06-11 13:00:00,311.63,311.63,310.84,311.13,5200.0,310.7916,310.7916,310.0038,310.293,5200.0
2014-06-11 13:10:00,311.13,311.37,311.0,311.37,2100.0,310.293,310.5323,310.1633,310.5323,2100.0
2014-06-11 13:20:00,311.54,311.97,311.54,311.94,6800.0,310.7019,311.1307,310.7019,311.1008,6800.0
2014-06-11 13:30:00,312.15,312.38,311.24,311.24,5800.0,311.3102,311.5396,310.4027,310.4027,5800.0
2014-06-11 13:40:00,311.43,311.74,310.9,310.9,2100.0,310.5922,310.9013,310.0636,310.0636,2100.0
2014-06-11 13:50:00,310.96,311.3,309.79,309.8,4800.0,310.1234,310.4625,308.9566,308.9666,4800.0
2014-06-11 14:00:00,309.97,309.97,307.69,307.69,9100.0,309.1361,309.1361,306.8622,306.8622,9100.0
2014-06-11 14:10:00,307.83,308.22,307.07,308.22,6600.0,307.0019,307.3908,306.2439,307.3908,6600.0
2014-06-11 14:20:00,308.26,308.4,307.85,308.4,7400.0,307.4307,307.5703,307.0218,307.5703,7400.0
2014-06-11 14:30:00,308.4,308.61,308.1,308.11,5000.0,307.5703,307.7798,307.2711,307.2811,5000.0
2014-06-11 14:40:00,308.11,308.99,308.11,308.89,3500.0,307.2811,308.1587,307.2811,308.059,3500.0
2014-06-11 14:50:00,308.54,308.82,308.29,308.38,3700.0,307.7099,307.9892,307.4606,307.5504,3700.0
2014-06-11 15:00:00,308.57,309.03,308.52,308.82,2800.0,307.7399,308.1986,307.69,307.9892,2800.0
2014-06-11 15:10:00,308.87,308.87,308.11,308.39,3000.0,308.0391,308.0391,307.2811,307.5603,3000.0
2014-06-11 15:20:00,308.14,309.02,308.14,308.97,10900.0,307.311,308.1887,307.311,308.1388,10900.0
2014-06-11 15:30:00,308.97,310.09,308.87,310.03,16400.0,308.1388,309.2558,308.0391,309.1959,16400.0
2014-06-11 15:40:00,310.28,310.64,309.85,310.05,9700.0,309.4453,309.8043,309.0164,309.2159,9700.0
2014-06-11 15:50:00,310.27,310.44,309.83,310.2,38200.0,309.4353,309.6048,308.9965,309.3655,38200.0
2014-06-12 09:30:00,309.15,309.82,307.92,308.51,6200.0,308.3183,308.9865,307.0916,307.68,6200.0
2014-06-12 09:40:00,308.51,309.91,308.51,309.91,3300.0,307.68,309.0763,307.68,309.0763,3300.0
2014-06-12 09:50:00,309.63,311.72,309.63,310.47,5400.0,308.797,310.8814,308.797,309.6348,5400.0
2014-06-12 10:00:00,310.5,312.98,310.5,312.65,12200.0,309.6647,312.138,309.6647,311.8089,12200.0
2014-06-12 10:10:00,312.66,312.98,311.67,312.69,19000.0,311.8189,312.138,310.8315,311.8488,19000.0
2014-06-12 10:20:00,312.48,313.49,311.21,311.21,10300.0,311.6393,312.6466,310.3728,310.3728,10300.0
2014-06-12 10:30:00,311.47,312.5,311.03,312.1,17500.0,310.6321,311.6593,310.1932,311.2604,17500.0
2014-06-12 10:40:00,311.89,312.06,311.53,311.69,2100.0,311.0509,311.2205,310.6919,310.8515,2100.0
2014-06-12 10:50:00,311.37,312.08,311.17,311.7,5200.0,310.5323,311.2404,310.3329,310.8614,5200.0
2014-06-12 11:00:00,311.97,312.36,311.71,312.32,12800.0,311.1307,311.5197,310.8714,311.4798,12800.0
2014-06-12 11:10:00,312.36,313.38,312.36,313.0,8400.0,311.5197,312.5369,311.5197,312.1579,8400.0
2014-06-12 11:20:00,313.11,313.61,312.59,313.58,10900.0,312.2677,312.7663,311.749,312.7364,10900.0
2014-06-12 11:30:00,313.59,314.14,313.45,313.8,14500.0,312.7464,313.2949,312.6067,312.9558,14500.0
2014-06-12 11:40:00,313.78,314.0,313.5,313.86,2900.0,312.9358,313.1553,312.6566,313.0156,2900.0
2014-06-12 11:50:00,313.58,313.84,313.1,313.74,3100.0,312.7364,312.9957,312.2577,312.896,3100.0
2014-06-12 12:00:00,313.5,313.93,313.45,313.93,4900.0,312.6566,313.0854,312.6067,313.0854,4900.0
2014-06-12 12:10:00,313.69,314.85,313.69,314.85,3700.0,312.8461,314.003,312.8461,314.003,3700.0
2014-06-12 12:20:00,314.8,315.62,314.52,315.62,9500.0,313.9531,314.7709,313.6739,314.7709,9500.0
2014-06-12 12:30:00,315.48,315.6,314.98,314.98,5200.0,314.6313,314.751,314.1326,314.1326,5200.0
2014-06-12 12:40:00,314.83,315.33,314.48,314.75,12300.0,313.983,314.4817,313.634,313.9032,12300.0
2014-06-12 12:50:00,314.61,314.95,313.72,314.06,19000.0,313.7636,314.1027,312.876,313.2151,19000.0
2014-06-12 13:00:00,314.39,314.39,313.29,313.78,5900.0,313.5442,313.5442,312.4472,312.9358,5900.0
2014-06-12 13:10:00,313.91,313.92,312.93,313.32,2900.0,313.0655,313.0755,312.0881,312.4771,2900.0
2014-06-12 13:20:00,313.14,313.14,311.9,312.77,8000.0,312.2976,312.2976,311.0609,311.9286,8000.0
2014-06-12 13:30:00,312.22,312.43,311.81,312.23,6100.0,311.38,311.5895,310.9711,311.39,6100.0
2014-06-12 13:40:00,312.38,312.57,311.17,311.77,11400.0,311.5396,311.7291,310.3329,310.9313,11400.0
2014-06-12 13:50:00,311.77,311.77,310.53,311.06,7400.0,310.9313,310.9313,309.6946,310.2232,7400.0
2014-06-12 14:00:00,311.14,311.78,310.93,311.45,4000.0,310.303,310.9412,310.0935,310.6121,4000.0
2014-06-12 14:10:00,311.6,312.14,311.6,312.0,5500.0,310.7617,311.3003,310.7617,311.1606,5500.0
2014-06-12 14:20:00,312.06,312.38,311.79,312.13,8500.0,311.2205,311.5396,310.9512,311.2903,8500.0
2014-06-12 14:30:00,311.82,312.22,311.45,312.22,2900.0,310.9811,311.38,310.6121,311.38,2900.0
2014-06-12 14:40:00,312.2,312.57,312.04,312.18,6100.0,311.3601,311.7291,311.2005,311.3402,6100.0
2014-06-12 14:50:00,312.04,312.04,310.69,310.85,5700.0,311.2005,311.2005,309.8542,310.0137,5700.0
2014-06-12 15:00:00,310.61,311.07,310.34,310.59,4900.0,309.7744,310.2331,309.5051,309.7544,4900.0
2014-06-12 15:10:00,310.46,310.99,310.02,310.98,3000.0,309.6248,310.1534,309.186,310.1434,3000.0
2014-06-12 15:20:00,310.94,311.18,310.4,310.4,7600.0,310.1035,310.3428,309.5649,309.5649,7600.0
2014-06-12 15:30:00,310.48,310.91,309.79,309.82,5800.0,309.6447,310.0736,308.9566,308.9865,5800.0
2014-06-12 15:40:00,309.66,310.52,309.66,310.46,7900.0,308.8269,309.6846,308.8269,309.6248,7900.0
2014-06-12 15:50:00,310.47,311.15,310.21,310.47,29800.0,309.6348,310.3129,309.3755,309.6348,29800.0
2014-06-13 09:30:00,310.68,311.69,308.6,309.29,16600.0,309.8442,310.8515,307.7698,308.4579,16600.0
2014-06-13 09:40:00,309.11,309.41,308.04,309.36,10400.0,308.2784,308.5776,307.2113,308.5277,10400.0
2014-06-13 09:50:00,309.32,310.14,308.79,309.14,6200.0,308.4878,309.3056,307.9593,308.3083,6200.0
2014-06-13 10:00:00,309.4,309.4,306.29,306.29,14200.0,308.5676,308.5676,305.466,305.466,14200.0
2014-06-13 10:10:00,306.5,308.25,305.66,308.25,14400.0,305.6754,307.4207,304.8377,307.4207,14400.0
2014-06-13 10:20:00,307.5,308.13,306.98,307.91,13600.0,306.6727,307.301,306.1541,307.0816,13600.0
2014-06-13 10:30:00,307.97,309.07,307.83,308.87,6400.0,307.1415,308.2385,307.0019,308.0391,6400.0
2014-06-13 10:40:00,308.69,308.82,308.03,308.25,4100.0,307.8595,307.9892,307.2013,307.4207,4100.0
2014-06-13 10:50:00,308.22,308.58,308.0,308.56,3700.0,307.3908,307.7498,307.1714,307.7299,3700.0
2014-06-13 11:00:00,308.68,309.3,308.58,308.79,16400.0,307.8496,308.4679,307.7498,307.9593,16400.0
2014-06-13 11:10:00,309.08,309.08,307.86,308.02,3700.0,308.2485,308.2485,307.0318,307.1913,3700.0
2014-06-13 11:20:00,307.85,308.21,307.6,307.62,13700.0,307.0218,307.3808,306.7725,306.7924,13700.0
2014-06-13 11:30:00,307.6,307.7,306.55,306.94,4800.0,306.7725,306.8722,305.7253,306.1142,4800.0
2014-06-13 11:40:00,306.88,306.88,306.0,306.0,2900.0,306.0544,306.0544,305.1768,305.1768,2900.0
2014-06-13 11:50:00,306.2,306.62,305.81,305.88,7000.0,305.3762,305.7951,304.9873,305.0571,7000.0
2014-06-13 12:00:00,305.85,307.05,305.79,307.05,8500.0,305.0272,306.224,304.9673,306.224,8500.0
2014-06-13 12:10:00,307.06,307.07,306.42,306.82,1200.0,306.2339,306.2439,305.5956,305.9946,1200.0
2014-06-13 12:20:00,306.91,306.93,306.62,306.75,1200.0,306.0843,306.1043,305.7951,305.9248,1200.0
2014-06-13 12:30:00,306.75,306.86,306.5,306.83,3300.0,305.9248,306.0345,305.6754,306.0045,3300.0
2014-06-13 12:40:00,306.84,307.29,306.83,307.27,3200.0,306.0145,306.4633,306.0045,306.4434,3200.0
2014-06-13 12:50:00,307.02,307.82,306.99,307.75,8800.0,306.194,306.9919,306.1641,306.9221,8800.0
2014-06-13 13:00:00,307.59,308.02,306.97,307.19,5300.0,306.7625,307.1913,306.1442,306.3636,5300.0
2014-06-13 13:10:00,307.06,307.32,307.0,307.32,900.0,306.2339,306.4932,306.1741,306.4932,900.0
2014-06-13 13:20:00,307.57,307.78,307.32,307.32,300.0,306.7426,306.952,306.4932,306.4932,300.0
2014-06-13 13:30:00,307.44,307.59,306.26,307.31,8900.0,306.6129,306.7625,305.4361,306.4833,8900.0
2014-06-13 13:40:00,307.16,307.89,307.15,307.68,2000.0,306.3337,307.0617,306.3237,306.8523,2000.0
2014-06-13 13:50:00,307.7,308.24,307.7,308.24,2000.0,306.8722,307.4108,306.8722,307.4108,2000.0
2014-06-13 14:00:00,307.99,308.0,307.72,307.82,3100.0,307.1614,307.1714,306.8922,306.9919,3100.0
2014-06-13 14:10:00,308.16,308.59,308.16,308.58,1700.0,307.331,307.7598,307.331,307.7498,1700.0
2014-06-13 14:20:00,308.95,308.95,308.34,308.59,2600.0,308.1188,308.1188,307.5105,307.7598,2600.0
2014-06-13 14:30:00,308.4,308.4,307.8,307.88,3400.0,307.5703,307.5703,306.9719,307.0517,3400.0
2014-06-13 14:40:00,307.76,308.02,307.73,308.0,2100.0,306.932,307.1913,306.9021,307.1714,2100.0
2014-06-13 14:50:00,307.61,307.97,307.34,307.52,4200.0,306.7824,307.1415,306.5132,306.6927,4200.0
2014-06-13 15:00:00,307.52,307.7,307.2,307.5,3200.0,306.6927,306.8722,306.3735,306.6727,3200.0
2014-06-13 15:10:00,307.66,307.66,307.1,307.1,2100.0,306.8323,306.8323,306.2738,306.2738,2100.0
2014-06-13 15:20:00,307.09,307.09,306.02,306.09,6600.0,306.2638,306.2638,305.1967,305.2665,6600.0
2014-06-13 15:30:00,306.25,306.34,305.76,306.28,9200.0,305.4261,305.5159,304.9374,305.456,9200.0
2014-06-13 15:40:00,306.15,306.27,305.89,306.03,5800.0,305.3264,305.4461,305.0671,305.2067,5800.0
2014-06-13 15:50:00,306.14,306.52,305.91,306.27,42900.0,305.3164,305.6954,305.087,305.4461,42900.0
2014-06-16 09:30:00,307.58,309.8,305.96,309.42,14100.0,306.7525,308.9666,305.1369,308.5876,14100.0
2014-06-16 09:40:00,309.3,310.62,308.98,309.79,8700.0,308.4679,309.7843,308.1488,308.9566,8700.0
2014-06-16 09:50:00,310.66,311.06,309.43,310.67,10500.0,309.8242,310.2232,308.5976,309.8342,10500.0
2014-06-16 10:00:00,310.61,311.36,309.99,310.14,17200.0,309.7744,310.5224,309.156,309.3056,17200.0
2014-06-16 10:10:00,310.3,311.55,309.8,311.38,9000.0,309.4652,310.7118,308.9666,310.5423,9000.0
2014-06-16 10:20:00,311.21,311.21,309.25,309.25,9800.0,310.3728,310.3728,308.418,308.418,9800.0
2014-06-16 10:30:00,309.59,310.78,309.59,310.29,9300.0,308.7571,309.9439,308.7571,309.4552,9300.0
2014-06-16 10:40:00,309.93,310.85,309.74,310.66,9500.0,309.0962,310.0137,308.9067,309.8242,9500.0
2014-06-16 10:50:00,310.71,310.71,308.88,308.88,6200.0,309.8741,309.8741,308.049,308.049,6200.0
2014-06-16 11:00:00,308.98,309.08,306.46,307.03,17100.0,308.1488,308.2485,305.6355,306.204,17100.0
2014-06-16 11:10:00,307.14,307.99,306.92,307.83,31900.0,306.3137,307.1614,306.0943,307.0019,31900.0
2014-06-16 11:20:00,308.02,308.77,307.79,308.34,5100.0,307.1913,307.9393,306.962,307.5105,5100.0
2014-06-16 11:30:00,308.32,308.32,306.78,307.31,6900.0,307.4905,307.4905,305.9547,306.4833,6900.0
2014-06-16 11:40:00,307.01,308.04,307.01,308.04,1900.0,306.1841,307.2113,306.1841,307.2113,1900.0
2014-06-16 11:50:00,307.8,308.0,307.58,307.74,1500.0,306.9719,307.1714,306.7525,306.9121,1500.0
2014-06-16 12:00:00,307.99,308.06,307.72,307.95,900.0,307.1614,307.2312,306.8922,307.1215,900.0
2014-06-16 12:10:00,308.33,308.61,308.14,308.32,1700.0,307.5005,307.7798,307.311,307.4905,1700.0
2014-06-16 12:20:00,308.0,308.34,307.47,307.47,3200.0,307.1714,307.5105,306.6428,306.6428,3200.0
2014-06-16 12:30:00,307.62,307.72,307.0,307.72,5000.0,306.7924,306.8922,306.1741,306.8922,5000.0
2014-06-16 12:40:00,307.32,307.67,306.99,307.63,3800.0,306.4932,306.8423,306.1641,306.8024,3800.0
2014-06-16 12:50:00,307.48,308.5,307.48,308.25,1600.0,306.6528,307.6701,306.6528,307.4207,1600.0
2014-06-16 13:00:00,308.04,308.79,308.04,308.79,3100.0,307.2113,307.9593,307.2113,307.9593,3100.0
2014-06-16 13:10:00,308.76,309.07,308.5,308.95,3500.0,307.9294,308.2385,307.6701,308.1188,3500.0
2014-06-16 13:20:00,308.87,309.19,308.68,308.68,2100.0,308.0391,308.3582,307.8496,307.8496,2100.0
2014-06-16 13:30:00,308.75,309.31,308.66,309.06,2900.0,307.9194,308.4779,307.8296,308.2285,2900.0
2014-06-16 13:40:00,309.2,309.21,308.71,309.06,2300.0,308.3682,308.3781,307.8795,308.2285,2300.0
2014-06-16 13:50:00,309.26,309.34,308.5,308.62,7500.0,308.428,308.5078,307.6701,307.7897,7500.0
2014-06-16 14:00:00,308.65,309.19,308.43,309.05,2600.0,307.8196,308.3582,307.6002,308.2186,2600.0
2014-06-16 14:10:00,309.11,309.33,308.72,308.99,3100.0,308.2784,308.4978,307.8895,308.1587,3100.0
2014-06-16 14:20:00,309.09,309.58,309.06,309.41,3100.0,308.2585,308.7471,308.2285,308.5776,3100.0
2014-06-16 14:30:00,309.22,309.41,309.14,309.14,1900.0,308.3881,308.5776,308.3083,308.3083,1900.0
2014-06-16 14:40:00,309.11,309.78,308.85,309.78,7500.0,308.2784,308.9466,308.0191,308.9466,7500.0
2014-06-16 14:50:00,309.67,310.0,309.57,309.61,4400.0,308.8369,309.166,308.7372,308.7771,4400.0
2014-06-16 15:00:00,309.37,309.7,309.06,309.67,4800.0,308.5377,308.8668,308.2285,308.8369,4800.0
2014-06-16 15:10:00,309.69,309.8,308.55,308.67,6700.0,308.8569,308.9666,307.7199,307.8396,6700.0
2014-06-16 15:20:00,308.83,309.2,308.72,308.83,5000.0,307.9992,308.3682,307.8895,307.9992,5000.0
2014-06-16 15:30:00,308.8,308.99,308.52,308.7,7000.0,307.9692,308.1587,307.69,307.8695,7000.0
2014-06-16 15:40:00,308.8,308.83,308.31,308.4,10500.0,307.9692,307.9992,307.4806,307.5703,10500.0
2014-06-16 15:50:00,308.4,309.2,308.15,308.37,33400.0,307.5703,308.3682,307.321,307.5404,33400.0
2014-06-17 09:30:00,307.92,308.76,306.16,306.17,6900.0,307.0916,307.9294,305.3363,305.3463,6900.0
2014-06-17 09:40:00,306.15,308.48,306.15,308.48,3800.0,305.3264,307.6501,305.3264,307.6501,3800.0
2014-06-17 09:50:00,307.53,309.3,307.53,308.8,3800.0,306.7027,308.4679,306.7027,307.9692,3800.0
2014-06-17 10:00:00,308.57,309.31,308.36,308.64,5600.0,307.7399,308.4779,307.5304,307.8097,5600.0
2014-06-17 10:10:00,308.26,308.89,308.23,308.69,3400.0,307.4307,308.059,307.4008,307.8595,3400.0
2014-06-17 10:20:00,308.81,308.81,307.01,307.01,6800.0,307.9792,307.9792,306.1841,306.1841,6800.0
2014-06-17 10:30:00,307.02,307.05,306.25,306.3,6300.0,306.194,306.224,305.4261,305.476,6300.0
2014-06-17 10:40:00,306.15,306.27,304.02,304.02,13000.0,305.3264,305.4461,303.2021,303.2021,13000.0
2014-06-17 10:50:00,303.9,305.29,303.34,305.17,11100.0,303.0824,304.4687,302.5239,304.349,11100.0
2014-06-17 11:00:00,305.42,305.42,304.23,304.66,19200.0,304.5983,304.5983,303.4115,303.8404,19200.0
2014-06-17 11:10:00,304.31,304.74,304.0,304.74,12400.0,303.4913,303.9202,303.1822,303.9202,12400.0
2014-06-17 11:20:00,304.9,304.9,304.26,304.42,4400.0,304.0797,304.0797,303.4415,303.601,4400.0
2014-06-17 11:30:00,304.73,305.33,304.35,304.96,4700.0,303.9102,304.5086,303.5312,304.1396,4700.0
2014-06-17 11:40:00,305.22,305.43,304.8,305.38,7400.0,304.3989,304.6083,303.98,304.5584,7400.0
2014-06-17 11:50:00,305.04,306.14,305.03,305.82,6800.0,304.2194,305.3164,304.2094,304.9973,6800.0
2014-06-17 12:00:00,305.7,306.01,305.66,305.84,4200.0,304.8776,305.1868,304.8377,305.0172,4200.0
2014-06-17 12:10:00,305.75,306.73,305.75,306.47,19000.0,304.9275,305.9048,304.9275,305.6455,19000.0
2014-06-17 12:20:00,306.56,307.09,306.29,306.96,9500.0,305.7353,306.2638,305.466,306.1342,9500.0
2014-06-17 12:30:00,307.27,308.3,307.13,308.3,14500.0,306.4434,307.4706,306.3037,307.4706,14500.0
2014-06-17 12:40:00,308.38,308.72,307.41,307.73,14700.0,307.5504,307.8895,306.583,306.9021,14700.0
2014-06-17 12:50:00,308.18,308.49,307.26,307.71,4400.0,307.3509,307.6601,306.4334,306.8822,4400.0
2014-06-17 13:00:00,307.32,307.54,306.61,306.89,4900.0,306.4932,306.7126,305.7851,306.0644,4900.0
2014-06-17 13:10:00,307.3,307.3,306.57,306.76,21100.0,306.4733,306.4733,305.7452,305.9347,21100.0
2014-06-17 13:20:00,306.75,306.85,306.0,306.0,10200.0,305.9248,306.0245,305.1768,305.1768,10200.0
2014-06-17 13:30:00,306.07,306.57,306.07,306.53,3900.0,305.2466,305.7452,305.2466,305.7054,3900.0
2014-06-17 13:40:00,306.53,306.78,306.24,306.24,6500.0,305.7054,305.9547,305.4161,305.4161,6500.0
2014-06-17 13:50:00,306.24,306.69,306.14,306.69,1100.0,305.4161,305.8649,305.3164,305.8649,1100.0
2014-06-17 14:00:00,306.35,306.83,306.27,306.83,2400.0,305.5258,306.0045,305.4461,306.0045,2400.0
2014-06-17 14:10:00,306.68,307.09,306.65,306.85,3000.0,305.8549,306.2638,305.825,306.0245,3000.0
2014-06-17 14:20:00,306.65,306.76,306.37,306.46,8200.0,305.825,305.9347,305.5458,305.6355,8200.0
2014-06-17 14:30:00,306.55,306.7,305.84,305.9,11800.0,305.7253,305.8749,305.0172,305.077,11800.0
2014-06-17 14:40:00,306.12,306.12,305.35,305.77,6700.0,305.2965,305.2965,304.5285,304.9474,6700.0
2014-06-17 14:50:00,305.82,306.09,305.78,305.83,2200.0,304.9973,305.2665,304.9574,305.0072,2200.0
2014-06-17 15:00:00,306.06,306.08,304.46,304.46,13400.0,305.2366,305.2566,303.6409,303.6409,13400.0
2014-06-17 15:10:00,304.9,304.9,304.4,304.4,17500.0,304.0797,304.0797,303.5811,303.5811,17500.0
2014-06-17 15:20:00,304.45,304.73,304.0,304.26,22100.0,303.6309,303.9102,303.1822,303.4415,22100.0
2014-06-17 15:30:00,304.34,304.34,303.64,303.79,18500.0,303.5212,303.5212,302.8231,302.9727,18500.0
2014-06-17 15:40:00,303.78,303.94,303.23,303.23,18500.0,302.9628,303.1223,302.4142,302.4142,18500.0
2014-06-17 15:50:00,303.31,303.44,302.5,302.62,56300.0,302.494,302.6237,301.6862,301.8059,56300.0
2014-06-18 09:30:00,301.99,303.39,301.99,303.15,19300.0,301.1776,302.5738,301.1776,302.3344,19300.0
2014-06-18 09:40:00,303.15,304.55,302.63,304.08,16600.0,302.3344,303.7307,301.8158,303.2619,16600.0
2014-06-18 09:50:00,304.31,304.31,302.62,302.62,29300.0,303.4913,303.4913,301.8059,301.8059,29300.0
2014-06-18 10:00:00,302.52,303.62,302.17,302.53,22800.0,301.7061,302.8032,301.3571,301.7161,22800.0
2014-06-18 10:10:00,302.48,303.44,301.31,303.44,28700.0,301.6662,302.6237,300.4994,302.6237,28700.0
2014-06-18 10:20:00,303.58,304.31,303.39,303.96,10400.0,302.7633,303.4913,302.5738,303.1423,10400.0
2014-06-18 10:30:00,303.8,304.3,303.71,304.19,9800.0,302.9827,303.4814,302.8929,303.3716,9800.0
2014-06-18 10:40:00,304.09,304.2,303.62,304.06,21800.0,303.2719,303.3816,302.8032,303.242,21800.0
2014-06-18 10:50:00,304.07,304.5,303.4,303.4,10300.0,303.252,303.6808,302.5838,302.5838,10300.0
2014-06-18 11:00:00,303.3,304.3,303.06,304.29,8300.0,302.484,303.4814,302.2447,303.4714,8300.0
2014-06-18 11:10:00,303.88,304.64,303.86,304.13,11400.0,303.0625,303.8204,303.0425,303.3118,11400.0
2014-06-18 11:20:00,304.13,304.13,303.85,303.89,2500.0,303.3118,303.3118,303.0326,303.0725,2500.0
2014-06-18 11:30:00,304.0,304.18,303.66,303.86,3700.0,303.1822,303.3617,302.8431,303.0425,3700.0
2014-06-18 11:40:00,303.86,304.04,303.86,304.04,500.0,303.0425,303.2221,303.0425,303.2221,500.0
2014-06-18 11:50:00,303.72,304.22,303.63,303.85,2900.0,302.9029,303.4016,302.8132,303.0326,2900.0
2014-06-18 12:00:00,303.91,303.99,303.57,303.63,3100.0,303.0924,303.1722,302.7533,302.8132,3100.0
2014-06-18 12:10:00,303.53,304.21,303.53,304.15,2800.0,302.7134,303.3916,302.7134,303.3318,2800.0
2014-06-18 12:20:00,304.41,304.41,304.0,304.13,1500.0,303.5911,303.5911,303.1822,303.3118,1500.0
2014-06-18 12:30:00,303.95,304.24,303.73,304.24,1500.0,303.1323,303.4215,302.9129,303.4215,1500.0
2014-06-18 12:40:00,303.79,304.03,303.66,304.0,2100.0,302.9727,303.2121,302.8431,303.1822,2100.0
2014-06-18 12:50:00,304.05,304.06,303.7,303.79,2100.0,303.232,303.242,302.883,302.9727,2100.0
2014-06-18 13:00:00,303.9,303.9,303.0,303.1,3300.0,303.0824,303.0824,302.1848,302.2846,3300.0
2014-06-18 13:10:00,303.12,303.15,302.58,302.58,2300.0,302.3045,302.3344,301.766,301.766,2300.0
2014-06-18 13:20:00,302.53,302.72,302.02,302.25,2800.0,301.7161,301.9056,301.2075,301.4369,2800.0
2014-06-18 13:30:00,302.14,302.19,301.39,301.55,3200.0,301.3272,301.377,300.5792,300.7387,3200.0
2014-06-18 13:40:00,301.41,301.97,301.21,301.97,2800.0,300.5991,301.1576,300.3997,301.1576,2800.0
2014-06-18 13:50:00,302.19,302.19,301.65,301.68,1800.0,301.377,301.377,300.8385,300.8684,1800.0
2014-06-18 14:00:00,301.68,302.99,301.44,302.02,15400.0,300.8684,302.1749,300.629,301.2075,15400.0
2014-06-18 14:10:00,302.35,302.83,302.01,302.73,9700.0,301.5366,302.0153,301.1975,301.9156,9700.0
2014-06-18 14:20:00,302.73,302.78,302.23,302.3,12200.0,301.9156,301.9654,301.4169,301.4867,12200.0
2014-06-18 14:30:00,302.54,303.31,302.28,302.46,14800.0,301.7261,302.494,301.4668,301.6463,14800.0
2014-06-18 14:40:00,302.71,302.71,302.03,302.36,6000.0,301.8956,301.8956,301.2175,301.5466,6000.0
2014-06-18 14:50:00,302.38,303.42,302.28,303.31,6200.0,301.5665,302.6037,301.4668,302.494,6200.0
2014-06-18 15:00:00,303.32,304.21,303.31,303.9,13400.0,302.504,303.3916,302.494,303.0824,13400.0
2014-06-18 15:10:00,303.97,304.31,303.68,303.98,14700.0,303.1522,303.4913,302.863,303.1622,14700.0
2014-06-18 15:20:00,304.17,304.27,303.84,304.09,7200.0,303.3517,303.4514,303.0226,303.2719,7200.0
2014-06-18 15:30:00,304.22,304.88,304.15,304.59,17100.0,303.4016,304.0598,303.3318,303.7706,17100.0
2014-06-18 15:40:00,304.56,304.85,304.26,304.66,18700.0,303.7407,304.0299,303.4415,303.8404,18700.0
2014-06-18 15:50:00,304.84,305.82,304.75,305.23,46900.0,304.0199,304.9973,303.9301,304.4088,46900.0
2014-06-19 09:30:00,309.96,309.96,304.54,305.76,21300.0,309.1261,309.1261,303.7207,304.9374,21300.0
2014-06-19 09:40:00,305.02,305.32,303.1,303.12,2700.0,304.1994,304.4986,302.2846,302.3045,2700.0
2014-06-19 09:50:00,303.59,303.73,301.56,302.28,14200.0,302.7733,302.9129,300.7487,301.4668,14200.0
2014-06-19 10:00:00,302.06,302.48,301.28,302.46,62700.0,301.2474,301.6662,300.4695,301.6463,62700.0
2014-06-19 10:10:00,302.19,302.51,300.01,300.37,32000.0,301.377,301.6962,299.2029,299.5619,32000.0
2014-06-19 10:20:00,300.28,301.13,299.41,300.35,27700.0,299.4722,300.3199,298.6045,299.542,27700.0
2014-06-19 10:30:00,300.3,300.97,299.72,300.21,25400.0,299.4921,300.1603,298.9137,299.4024,25400.0
2014-06-19 10:40:00,300.27,300.5,299.65,299.71,37600.0,299.4622,299.6916,298.8439,298.9037,37600.0
2014-06-19 10:50:00,299.72,300.0,299.09,299.95,15300.0,298.9137,299.1929,298.2854,299.1431,15300.0
2014-06-19 11:00:00,299.87,300.2,299.18,299.56,7500.0,299.0633,299.3924,298.3751,298.7541,7500.0
2014-06-19 11:10:00,299.42,300.1,299.42,299.94,14900.0,298.6145,299.2927,298.6145,299.1331,14900.0
2014-06-19 11:20:00,299.83,300.23,299.65,299.65,14600.0,299.0234,299.4223,298.8439,298.8439,14600.0
2014-06-19 11:30:00,299.88,300.12,299.52,299.59,11900.0,299.0732,299.3126,298.7142,298.784,11900.0
2014-06-19 11:40:00,299.55,299.6,298.95,298.95,9200.0,298.7441,298.794,298.1457,298.1457,9200.0
2014-06-19 11:50:00,298.86,298.94,298.1,298.69,36200.0,298.056,298.1358,297.298,297.8864,36200.0
2014-06-19 12:00:00,298.72,300.45,298.72,300.05,10600.0,297.9164,299.6417,297.9164,299.2428,10600.0
2014-06-19 12:10:00,300.05,300.12,299.21,299.69,6300.0,299.2428,299.3126,298.405,298.8838,6300.0
2014-06-19 12:20:00,299.69,299.69,298.94,298.94,8700.0,298.8838,298.8838,298.1358,298.1358,8700.0
2014-06-19 12:30:00,298.89,299.4,298.89,299.0,7500.0,298.0859,298.5945,298.0859,298.1956,7500.0
2014-06-19 12:40:00,299.18,299.2,298.95,299.0,11100.0,298.3751,298.3951,298.1457,298.1956,11100.0
2014-06-19 12:50:00,299.0,299.01,298.34,298.85,11200.0,298.1956,298.2056,297.5374,298.046,11200.0
2014-06-19 13:00:00,298.86,299.02,298.81,299.0,10300.0,298.056,298.2156,298.0061,298.1956,10300.0
2014-06-19 13:10:00,299.0,299.09,298.34,298.46,21500.0,298.1956,298.2854,297.5374,297.6571,21500.0
2014-06-19 13:20:00,298.43,299.19,298.43,298.7,13000.0,297.6271,298.3851,297.6271,297.8964,13000.0
2014-06-19 13:30:00,298.73,299.0,298.53,298.73,8000.0,297.9263,298.1956,297.7269,297.9263,8000.0
2014-06-19 13:40:00,298.84,299.0,298.44,298.65,12700.0,298.036,298.1956,297.6371,297.8466,12700.0
2014-06-19 13:50:00,298.55,298.65,297.67,297.78,19100.0,297.7468,297.8466,296.8692,296.9789,19100.0
2014-06-19 14:00:00,297.78,297.78,297.3,297.36,15900.0,296.9789,296.9789,296.5002,296.56,15900.0
2014-06-19 14:10:00,297.36,298.03,297.33,297.56,22200.0,296.56,297.2282,296.5301,296.7595,22200.0
2014-06-19 14:20:00,297.55,297.9,297.52,297.6,20400.0,296.7495,297.0986,296.7196,296.7994,20400.0
2014-06-19 14:30:00,297.63,298.08,297.43,297.69,14400.0,296.8293,297.2781,296.6298,296.8891,14400.0
2014-06-19 14:40:00,297.58,297.67,296.87,296.87,14900.0,296.7794,296.8692,296.0713,296.0713,14900.0
2014-06-19 14:50:00,297.0,297.1,296.4,296.54,16300.0,296.201,296.3007,295.6026,295.7422,16300.0
2014-06-19 15:00:00,296.51,297.84,296.01,297.84,16600.0,295.7123,297.0387,295.2137,297.0387,16600.0
2014-06-19 15:10:00,297.73,298.07,297.22,297.22,17300.0,296.929,297.2681,296.4204,296.4204,17300.0
2014-06-19 15:20:00,297.26,297.79,297.13,297.31,16800.0,296.4603,296.9889,296.3306,296.5102,16800.0
2014-06-19 15:30:00,297.48,297.66,297.02,297.13,25500.0,296.6797,296.8592,296.2209,296.3306,25500.0
2014-06-19 15:40:00,297.17,297.5,297.11,297.33,26000.0,296.3705,296.6996,296.3107,296.5301,26000.0
2014-06-19 15:50:00,297.35,297.73,297.22,297.7,50500.0,296.55,296.929,296.4204,296.8991,50500.0
2014-06-20 09:30:00,296.13,297.72,291.66,292.06,216900.0,295.3333,296.9191,290.8754,291.2743,216900.0
2014-06-20 09:40:00,291.76,292.5,290.57,291.19,44200.0,290.9751,291.7131,289.7883,290.4066,44200.0
2014-06-20 09:50:00,291.19,292.18,291.1,291.72,27200.0,290.4066,291.394,290.3169,290.9352,27200.0
2014-06-20 10:00:00,291.95,292.22,290.53,290.63,34400.0,291.1646,291.4339,289.7484,289.8481,34400.0
2014-06-20 10:10:00,290.63,290.63,285.05,285.09,82800.0,289.8481,289.8481,284.2831,284.323,82800.0
2014-06-20 10:20:00,285.58,286.25,282.52,283.5,115400.0,284.8117,285.4799,281.7599,282.7373,115400.0
2014-06-20 10:30:00,283.47,287.36,283.37,286.4,106400.0,282.7074,286.5869,282.6077,285.6295,106400.0
2014-06-20 10:40:00,286.09,286.37,283.21,283.21,71000.0,285.3203,285.5996,282.4481,282.4481,71000.0
2014-06-20 10:50:00,283.55,285.95,283.01,283.59,55200.0,282.7872,285.1807,282.2486,282.8271,55200.0
2014-06-20 11:00:00,283.83,284.43,282.52,284.17,80800.0,283.0664,283.6648,281.7599,283.4055,80800.0
2014-06-20 11:10:00,284.3,284.83,283.52,284.2,51100.0,283.5352,284.0637,282.7573,283.4354,51100.0
2014-06-20 11:20:00,284.2,284.87,283.15,284.1,48600.0,283.4354,284.1036,282.3883,283.3357,48600.0
2014-06-20 11:30:00,284.1,285.65,284.01,285.65,28500.0,283.3357,284.8815,283.2459,284.8815,28500.0
2014-06-20 11:40:00,285.62,287.58,285.4,287.58,41400.0,284.8516,286.8063,284.6322,286.8063,41400.0
2014-06-20 11:50:00,287.39,288.7,286.6,288.67,47800.0,286.6168,287.9233,285.829,287.8934,47800.0
2014-06-20 12:00:00,288.61,288.71,287.75,288.68,17700.0,287.8336,287.9333,286.9759,287.9034,17700.0
2014-06-20 12:10:00,288.66,289.66,287.93,289.37,33300.0,287.8834,288.8807,287.1554,288.5915,33300.0
2014-06-20 12:20:00,289.33,289.41,287.79,288.05,55100.0,288.5516,288.6314,287.0158,287.2751,55100.0
2014-06-20 12:30:00,288.06,288.35,287.53,288.01,26500.0,287.285,287.5743,286.7565,287.2352,26500.0
2014-06-20 12:40:00,288.08,288.39,287.5,288.15,9800.0,287.305,287.6142,286.7265,287.3748,9800.0
2014-06-20 12:50:00,288.04,288.49,287.3,287.3,16100.0,287.2651,287.7139,286.5271,286.5271,16100.0
2014-06-20 13:00:00,287.59,287.8,286.75,287.56,12100.0,286.8163,287.0257,285.9786,286.7864,12100.0
2014-06-20 13:10:00,287.77,288.42,287.55,287.71,15700.0,286.9958,287.6441,286.7764,286.936,15700.0
2014-06-20 13:20:00,287.59,288.23,287.42,287.62,5900.0,286.8163,287.4546,286.6468,286.8462,5900.0
2014-06-20 13:30:00,287.45,287.48,286.76,286.85,23700.0,286.6767,286.7066,285.9885,286.0783,23700.0
2014-06-20 13:40:00,286.83,287.44,286.5,287.2,50200.0,286.0584,286.6667,285.7292,286.4274,50200.0
2014-06-20 13:50:00,287.22,287.78,286.85,287.23,15700.0,286.4473,287.0058,286.0783,286.4573,15700.0
2014-06-20 14:00:00,287.11,288.43,287.11,288.32,7300.0,286.3376,287.654,286.3376,287.5443,7300.0
2014-06-20 14:10:00,288.26,288.96,288.26,288.81,10700.0,287.4845,288.1826,287.4845,288.033,10700.0
2014-06-20 14:20:00,288.73,288.84,286.9,286.9,20900.0,287.9532,288.0629,286.1282,286.1282,20900.0
2014-06-20 14:30:00,287.04,287.09,286.13,286.58,93800.0,286.2678,286.3177,285.3602,285.809,93800.0
2014-06-20 14:40:00,286.67,287.0,286.42,286.7,14200.0,285.8988,286.2279,285.6495,285.9287,14200.0
2014-06-20 14:50:00,286.66,286.94,285.5,286.0,13900.0,285.8888,286.1681,284.7319,285.2306,13900.0
2014-06-20 15:00:00,286.03,286.78,285.8,286.0,17100.0,285.2605,286.0085,285.0311,285.2306,17100.0
2014-06-20 15:10:00,285.98,286.39,285.67,286.13,15200.0,285.2106,285.6195,284.9015,285.3602,15200.0
2014-06-20 15:20:00,286.18,286.34,285.5,285.6,26700.0,285.4101,285.5697,284.7319,284.8317,26700.0
2014-06-20 15:30:00,285.59,286.21,285.5,286.02,28200.0,284.8217,285.44,284.7319,285.2505,28200.0
2014-06-20 15:40:00,286.02,286.03,285.35,285.35,45700.0,285.2505,285.2605,284.5823,284.5823,45700.0
2014-06-20 15:50:00,285.39,285.51,284.74,285.25,155300.0,284.6222,284.7419,283.974,284.4826,155300.0
2014-06-23 09:30:00,285.0,285.0,283.11,283.15,22800.0,284.2333,284.2333,282.3484,282.3883,22800.0
2014-06-23 09:40:00,283.68,285.05,283.12,283.71,31700.0,282.9168,284.2831,282.3583,282.9467,31700.0
2014-06-23 09:50:00,283.66,283.76,282.51,282.63,39600.0,282.8969,282.9966,281.75,281.8696,39600.0
2014-06-23 10:00:00,282.71,283.09,280.4,281.95,54100.0,281.9494,282.3284,279.6456,281.1915,54100.0
2014-06-23 10:10:00,281.55,281.96,280.2,281.0,49400.0,280.7926,281.2015,279.4462,280.244,49400.0
2014-06-23 10:20:00,280.71,281.2,279.28,280.01,59400.0,279.9548,280.4435,278.5287,279.2567,59400.0
2014-06-23 10:30:00,280.48,280.53,278.79,279.39,44900.0,279.7254,279.7753,278.04,278.6384,44900.0
2014-06-23 10:40:00,279.24,280.0,278.83,278.83,28300.0,278.4888,279.2467,278.0799,278.0799,28300.0
2014-06-23 10:50:00,278.82,279.25,278.17,279.16,25900.0,278.0699,278.4987,277.4216,278.409,25900.0
2014-06-23 11:00:00,279.06,280.33,278.66,279.45,27100.0,278.3093,279.5758,277.9103,278.6982,27100.0
2014-06-23 11:10:00,279.4,279.66,278.02,278.07,21100.0,278.6483,278.9076,277.2721,277.3219,21100.0
2014-06-23 11:20:00,278.01,278.3,277.05,277.12,57500.0,277.2621,277.5513,276.3047,276.3745,57500.0
2014-06-23 11:30:00,277.3,277.6,276.6,277.4,31100.0,276.554,276.8532,275.8559,276.6537,31100.0
2014-06-23 11:40:00,277.4,277.98,276.8,277.08,17200.0,276.6537,277.2322,276.0553,276.3346,17200.0
2014-06-23 11:50:00,277.08,277.08,275.58,275.77,21000.0,276.3346,276.3346,274.8386,275.0281,21000.0
2014-06-23 12:00:00,275.69,276.19,275.02,275.56,40600.0,274.9483,275.447,274.2801,274.8187,40600.0
2014-06-23 12:10:00,275.57,276.12,275.22,276.04,16100.0,274.8286,275.3772,274.4796,275.2974,16100.0
2014-06-23 12:20:00,275.88,277.47,275.5,276.94,41900.0,275.1378,276.7235,274.7588,276.195,41900.0
2014-06-23 12:30:00,277.04,277.22,276.6,276.81,24400.0,276.2947,276.4742,275.8559,276.0653,24400.0
2014-06-23 12:40:00,276.81,277.0,276.39,276.77,16200.0,276.0653,276.2548,275.6464,276.0254,16200.0
2014-06-23 12:50:00,276.54,276.58,276.01,276.28,12200.0,275.796,275.8359,275.2675,275.5367,12200.0
2014-06-23 13:00:00,276.33,276.42,275.75,275.75,20500.0,275.5866,275.6764,275.0082,275.0082,20500.0
2014-06-23 13:10:00,275.94,276.03,275.16,275.17,10500.0,275.1976,275.2874,274.4197,274.4297,10500.0
2014-06-23 13:20:00,275.16,275.55,275.02,275.15,30900.0,274.4197,274.8087,274.2801,274.4098,30900.0
2014-06-23 13:30:00,275.35,275.62,275.02,275.4,17000.0,274.6092,274.8785,274.2801,274.6591,17000.0
2014-06-23 13:40:00,275.58,276.3,275.52,276.21,15000.0,274.8386,275.5567,274.7788,275.4669,15000.0
2014-06-23 13:50:00,276.23,276.59,275.75,275.85,20200.0,275.4869,275.8459,275.0082,275.1079,20200.0
2014-06-23 14:00:00,275.89,276.2,275.07,275.26,21400.0,275.1478,275.4569,274.33,274.5195,21400.0
2014-06-23 14:10:00,275.42,276.5,275.25,276.43,17000.0,274.679,275.7561,274.5095,275.6863,17000.0
2014-06-23 14:20:00,276.36,276.6,276.21,276.5,38300.0,275.6165,275.8559,275.4669,275.7561,38300.0
2014-06-23 14:30:00,276.51,276.6,276.32,276.57,128700.0,275.7661,275.8559,275.5766,275.826,128700.0
2014-06-23 14:40:00,276.71,278.13,276.69,277.95,33000.0,275.9656,277.3818,275.9456,277.2022,33000.0
2014-06-23 14:50:00,277.93,278.76,277.93,278.7,29700.0,277.1823,278.0101,277.1823,277.9502,29700.0
2014-06-23 15:00:00,278.76,279.6,278.68,279.12,33800.0,278.0101,278.8478,277.9303,278.3691,33800.0
2014-06-23 15:10:00,278.92,279.22,278.07,278.37,17200.0,278.1696,278.4688,277.3219,277.6211,17200.0
2014-06-23 15:20:00,278.41,279.72,278.38,279.58,22000.0,277.661,278.9675,277.6311,278.8279,22000.0
2014-06-23 15:30:00,279.51,279.78,279.42,279.74,30800.0,278.758,279.0273,278.6683,278.9874,30800.0
2014-06-23 15:40:00,279.77,280.18,279.45,279.99,36700.0,279.0173,279.4262,278.6982,279.2368,36700.0
2014-06-23 15:50:00,280.12,280.27,279.91,280.22,56400.0,279.3664,279.516,279.157,279.4661,56400.0
2014-06-24 09:30:00,280.23,287.31,280.23,285.5,91100.0,279.4761,286.5371,279.4761,284.7319,91100.0
2014-06-24 09:40:00,285.0,285.98,281.51,281.99,46400.0,284.2333,285.2106,280.7527,281.2314,46400.0
2014-06-24 09:50:00,281.94,282.91,281.47,282.08,23900.0,281.1815,282.1489,280.7128,281.3211,23900.0
2014-06-24 10:00:00,282.04,282.17,280.68,281.96,38800.0,281.2812,281.4109,279.9249,281.2015,38800.0
2014-06-24 10:10:00,281.8,282.93,281.76,282.55,16400.0,281.0419,282.1688,281.002,281.7899,16400.0
2014-06-24 10:20:00,282.68,283.29,282.23,282.97,21100.0,281.9195,282.5279,281.4707,282.2087,21100.0
2014-06-24 10:30:00,282.97,283.22,281.97,281.97,13700.0,282.2087,282.4581,281.2114,281.2114,13700.0
2014-06-24 10:40:00,282.14,282.14,281.38,281.38,11700.0,281.381,281.381,280.623,280.623,11700.0
2014-06-24 10:50:00,281.87,282.24,281.47,281.66,8200.0,281.1117,281.4807,280.7128,280.9023,8200.0
2014-06-24 11:00:00,281.85,281.85,280.22,280.28,26800.0,281.0917,281.0917,279.4661,279.526,26800.0
2014-06-24 11:10:00,280.28,280.48,279.74,280.08,34300.0,279.526,279.7254,278.9874,279.3265,34300.0
2014-06-24 11:20:00,279.78,280.21,279.37,279.99,18100.0,279.0273,279.4562,278.6184,279.2368,18100.0
2014-06-24 11:30:00,280.09,280.26,279.81,280.08,25700.0,279.3365,279.506,279.0572,279.3265,25700.0
2014-06-24 11:40:00,280.0,280.1,279.0,279.0,14600.0,279.2467,279.3465,278.2494,278.2494,14600.0
2014-06-24 11:50:00,279.15,279.33,279.01,279.05,5600.0,278.399,278.5785,278.2594,278.2993,5600.0
2014-06-24 12:00:00,279.23,279.59,278.79,279.0,24100.0,278.4788,278.8378,278.04,278.2494,24100.0
2014-06-24 12:10:00,279.0,279.17,278.8,279.05,46300.0,278.2494,278.419,278.05,278.2993,46300.0
2014-06-24 12:20:00,279.15,279.63,278.83,279.52,8200.0,278.399,278.8777,278.0799,278.768,8200.0
2014-06-24 12:30:00,279.41,279.61,279.21,279.61,9500.0,278.6583,278.8578,278.4589,278.8578,9500.0
2014-06-24 12:40:00,279.77,279.77,278.61,278.68,8000.0,279.0173,279.0173,277.8605,277.9303,8000.0
2014-06-24 12:50:00,278.68,278.7,277.72,278.25,19900.0,277.9303,277.9502,276.9729,277.5014,19900.0
2014-06-24 13:00:00,278.25,278.31,277.92,278.19,5900.0,277.5014,277.5613,277.1723,277.4416,5900.0
2014-06-24 13:10:00,278.06,278.36,277.68,277.69,20900.0,277.3119,277.6111,276.933,276.9429,20900.0
2014-06-24 13:20:00,277.78,278.37,277.51,278.28,10000.0,277.0327,277.6211,276.7634,277.5314,10000.0
2014-06-24 13:30:00,278.21,278.65,277.87,278.44,10000.0,277.4615,277.9004,277.1225,277.6909,10000.0
2014-06-24 13:40:00,278.39,278.39,277.64,277.78,12200.0,277.6411,277.6411,276.8931,277.0327,12200.0
2014-06-24 13:50:00,277.91,278.26,277.77,277.81,25000.0,277.1623,277.5114,277.0227,277.0626,25000.0
2014-06-24 14:00:00,277.8,278.3,277.77,278.18,13000.0,277.0526,277.5513,277.0227,277.4316,13000.0
2014-06-24 14:10:00,278.19,278.85,278.09,278.11,7800.0,277.4416,278.0998,277.3419,277.3618,7800.0
2014-06-24 14:20:00,278.01,278.14,277.7,277.75,11400.0,277.2621,277.3917,276.9529,277.0028,11400.0
2014-06-24 14:30:00,277.97,278.27,277.77,278.02,22100.0,277.2222,277.5214,277.0227,277.2721,22100.0
2014-06-24 14:40:00,278.0,278.44,277.95,278.36,6500.0,277.2521,277.6909,277.2022,277.6111,6500.0
2014-06-24 14:50:00,278.02,278.62,278.02,278.47,11100.0,277.2721,277.8704,277.2721,277.7208,11100.0
2014-06-24 15:00:00,278.4,278.6,278.05,278.25,33200.0,277.651,277.8505,277.302,277.5014,33200.0
2014-06-24 15:10:00,278.19,278.28,277.15,277.3,16500.0,277.4416,277.5314,276.4044,276.554,16500.0
2014-06-24 15:20:00,277.27,278.02,277.18,277.75,18700.0,276.5241,277.2721,276.4343,277.0028,18700.0
2014-06-24 15:30:00,277.59,277.9,276.72,276.72,33600.0,276.8432,277.1524,275.9755,275.9755,33600.0
2014-06-24 15:40:00,276.81,277.81,276.81,277.52,29300.0,276.0653,277.0626,276.0653,276.7734,29300.0
2014-06-24 15:50:00,277.6,278.16,277.59,278.11,63400.0,276.8532,277.4117,276.8432,277.3618,63400.0
2014-06-25 09:30:00,278.74,281.22,277.7,280.75,37500.0,277.9901,280.4634,276.9529,279.9947,37500.0
2014-06-25 09:40:00,280.76,282.93,280.29,280.75,47800.0,280.0047,282.1688,279.5359,279.9947,47800.0
2014-06-25 09:50:00,280.58,281.72,280.01,280.36,25400.0,279.8252,280.9621,279.2567,279.6058,25400.0
2014-06-25 10:00:00,280.02,281.46,279.22,281.07,32300.0,279.2667,280.7028,278.4688,280.3138,32300.0
2014-06-25 10:10:00,280.85,281.99,280.54,280.54,17900.0,280.0944,281.2314,279.7853,279.7853,17900.0
2014-06-25 10:20:00,280.68,281.26,280.44,280.44,9700.0,279.9249,280.5033,279.6855,279.6855,9700.0
2014-06-25 10:30:00,280.6,280.91,279.91,280.48,12200.0,279.8451,280.1543,279.157,279.7254,12200.0
2014-06-25 10:40:00,280.42,281.42,279.98,280.92,10000.0,279.6656,280.6629,279.2268,280.1643,10000.0
2014-06-25 10:50:00,281.17,281.65,280.88,281.06,9800.0,280.4136,280.8923,280.1244,280.3039,9800.0
2014-06-25 11:00:00,281.07,282.44,280.89,282.44,23300.0,280.3138,281.6802,280.1343,281.6802,23300.0
2014-06-25 11:10:00,282.36,283.44,282.26,283.44,17500.0,281.6004,282.6775,281.5006,282.6775,17500.0
2014-06-25 11:20:00,283.28,284.82,283.2,284.82,32600.0,282.5179,284.0538,282.4381,284.0538,32600.0
2014-06-25 11:30:00,284.82,285.31,284.4,284.92,42700.0,284.0538,284.5424,283.6349,284.1535,42700.0
2014-06-25 11:40:00,284.74,284.94,283.26,283.26,21600.0,283.974,284.1734,282.498,282.498,21600.0
2014-06-25 11:50:00,283.48,283.77,282.83,283.1,16400.0,282.7174,283.0066,282.0691,282.3384,16400.0
2014-06-25 12:00:00,283.1,283.58,282.78,283.58,18600.0,282.3384,282.8171,282.0192,282.8171,18600.0
2014-06-25 12:10:00,283.56,283.98,283.25,283.98,11800.0,282.7971,283.216,282.488,283.216,11800.0
2014-06-25 12:20:00,283.98,285.54,283.98,285.25,25200.0,283.216,284.7718,283.216,284.4826,25200.0
2014-06-25 12:30:00,285.42,285.55,284.94,285.01,11600.0,284.6521,284.7818,284.1734,284.2432,11600.0
2014-06-25 12:40:00,284.97,285.18,284.85,285.08,13100.0,284.2034,284.4128,284.0837,284.3131,13100.0
2014-06-25 12:50:00,285.12,285.49,284.92,285.23,13900.0,284.353,284.722,284.1535,284.4627,13900.0
2014-06-25 13:00:00,285.27,285.45,285.14,285.14,3400.0,284.5025,284.6821,284.3729,284.3729,3400.0
2014-06-25 13:10:00,285.15,285.25,284.42,284.67,7800.0,284.3829,284.4826,283.6548,283.9042,7800.0
2014-06-25 13:20:00,284.45,284.88,284.08,284.32,11600.0,283.6848,284.1136,283.3157,283.5551,11600.0
2014-06-25 13:30:00,284.32,284.35,283.3,283.44,10700.0,283.5551,283.585,282.5378,282.6775,10700.0
2014-06-25 13:40:00,283.4,283.88,283.14,283.79,16000.0,282.6376,283.1163,282.3783,283.0265,16000.0
2014-06-25 13:50:00,283.68,284.59,283.68,284.09,15100.0,282.9168,283.8244,282.9168,283.3257,15100.0
2014-06-25 14:00:00,284.05,284.39,283.6,283.77,16900.0,283.2858,283.6249,282.837,283.0066,16900.0
2014-06-25 14:10:00,283.69,284.12,283.67,283.95,9700.0,282.9268,283.3556,282.9069,283.1861,9700.0
2014-06-25 14:20:00,284.05,284.19,283.45,283.5,45500.0,283.2858,283.4255,282.6874,282.7373,45500.0
2014-06-25 14:30:00,283.54,283.66,283.2,283.2,12800.0,282.7772,282.8969,282.4381,282.4381,12800.0
2014-06-25 14:40:00,283.2,283.31,282.23,282.29,13700.0,282.4381,282.5478,281.4707,281.5306,13700.0
2014-06-25 14:50:00,282.41,283.04,281.75,282.14,14900.0,281.6502,282.2785,280.992,281.381,14900.0
2014-06-25 15:00:00,282.06,282.16,281.73,281.82,15500.0,281.3012,281.4009,280.9721,281.0618,15500.0
2014-06-25 15:10:00,281.65,281.84,281.1,281.29,46800.0,280.8923,281.0818,280.3438,280.5333,46800.0
2014-06-25 15:20:00,281.29,281.74,280.92,281.0,23700.0,280.5333,280.982,280.1643,280.244,23700.0
2014-06-25 15:30:00,281.0,281.0,280.35,280.64,66700.0,280.244,280.244,279.5958,279.885,66700.0
2014-06-25 15:40:00,280.8,281.05,280.67,280.84,20800.0,280.0446,280.2939,279.9149,280.0845,20800.0
2014-06-25 15:50:00,280.91,281.49,280.76,280.83,38500.0,280.1543,280.7327,280.0047,280.0745,38500.0
2014-06-26 09:30:00,281.15,281.97,280.2,280.8,63600.0,280.3936,281.2114,279.4462,280.0446,63600.0
2014-06-26 09:40:00,280.9,280.9,279.03,279.7,28200.0,280.1443,280.1443,278.2793,278.9475,28200.0
2014-06-26 09:50:00,279.81,280.68,278.51,280.53,25400.0,279.0572,279.9249,277.7607,279.7753,25400.0
2014-06-26 10:00:00,280.38,280.75,279.54,279.8,34800.0,279.6257,279.9947,278.788,279.0473,34800.0
2014-06-26 10:10:00,279.71,280.67,279.31,280.51,14200.0,278.9575,279.9149,278.5586,279.7554,14200.0
2014-06-26 10:20:00,280.3,281.32,280.3,281.06,13300.0,279.5459,280.5632,279.5459,280.3039,13300.0
2014-06-26 10:30:00,281.0,281.0,279.78,280.23,16400.0,280.244,280.244,279.0273,279.4761,16400.0
2014-06-26 10:40:00,280.21,280.58,279.94,280.39,16000.0,279.4562,279.8252,279.1869,279.6357,16000.0
2014-06-26 10:50:00,280.22,280.63,279.69,280.16,17900.0,279.4661,279.875,278.9376,279.4063,17900.0
2014-06-26 11:00:00,280.18,280.18,279.81,279.9,18100.0,279.4262,279.4262,279.0572,279.147,18100.0
2014-06-26 11:10:00,279.91,279.93,279.05,279.49,33800.0,279.157,279.1769,278.2993,278.7381,33800.0
2014-06-26 11:20:00,279.51,279.85,279.33,279.53,45000.0,278.758,279.0971,278.5785,278.778,45000.0
2014-06-26 11:30:00,279.46,279.77,279.33,279.5,17500.0,278.7082,279.0173,278.5785,278.7481,17500.0
2014-06-26 11:40:00,279.65,279.9,279.36,279.71,11300.0,278.8977,279.147,278.6084,278.9575,11300.0
2014-06-26 11:50:00,279.58,280.06,279.45,279.75,31600.0,278.8279,279.3066,278.6982,278.9974,31600.0
2014-06-26 12:00:00,279.99,280.09,279.22,279.22,8600.0,279.2368,279.3365,278.4688,278.4688,8600.0
2014-06-26 12:10:00,279.42,279.82,279.22,279.74,5000.0,278.6683,279.0672,278.4688,278.9874,5000.0
2014-06-26 12:20:00,279.74,280.05,279.62,280.0,32700.0,278.9874,279.2966,278.8677,279.2467,32700.0
2014-06-26 12:30:00,279.86,279.86,279.07,279.33,5800.0,279.1071,279.1071,278.3192,278.5785,5800.0
2014-06-26 12:40:00,279.36,279.45,278.84,278.94,16600.0,278.6084,278.6982,278.0898,278.1896,16600.0
2014-06-26 12:50:00,278.93,279.09,278.55,278.81,11900.0,278.1796,278.3392,277.8006,278.0599,11900.0
2014-06-26 13:00:00,278.94,279.05,278.55,278.9,10300.0,278.1896,278.2993,277.8006,278.1497,10300.0
2014-06-26 13:10:00,278.81,279.07,278.68,278.92,3700.0,278.0599,278.3192,277.9303,278.1696,3700.0
2014-06-26 13:20:00,278.85,280.0,278.75,279.71,8700.0,278.0998,279.2467,278.0001,278.9575,8700.0
2014-06-26 13:30:00,279.8,279.9,279.42,279.63,8300.0,279.0473,279.147,278.6683,278.8777,8300.0
2014-06-26 13:40:00,279.7,279.8,279.24,279.49,8100.0,278.9475,279.0473,278.4888,278.7381,8100.0
2014-06-26 13:50:00,279.61,280.0,279.54,279.73,33200.0,278.8578,279.2467,278.788,278.9775,33200.0
2014-06-26 14:00:00,279.74,279.78,279.35,279.45,8400.0,278.9874,279.0273,278.5985,278.6982,8400.0
2014-06-26 14:10:00,279.6,279.8,279.51,279.51,7000.0,278.8478,279.0473,278.758,278.758,7000.0
2014-06-26 14:20:00,279.5,279.75,279.4,279.75,7900.0,278.7481,278.9974,278.6483,278.9974,7900.0
2014-06-26 14:30:00,279.59,279.77,279.32,279.63,5400.0,278.8378,279.0173,278.5686,278.8777,5400.0
2014-06-26 14:40:00,279.73,279.82,279.43,279.71,6300.0,278.9775,279.0672,278.6783,278.9575,6300.0
2014-06-26 14:50:00,279.57,279.94,279.42,279.5,5700.0,278.8179,279.1869,278.6683,278.7481,5700.0
2014-06-26 15:00:00,279.61,280.6,279.55,280.6,7200.0,278.8578,279.8451,278.7979,279.8451,7200.0
2014-06-26 15:10:00,280.7,280.83,279.94,279.94,13300.0,279.9448,280.0745,279.1869,279.1869,13300.0
2014-06-26 15:20:00,280.02,280.28,279.27,279.39,16400.0,279.2667,279.526,278.5187,278.6384,16400.0
2014-06-26 15:30:00,279.46,279.8,279.36,279.61,19000.0,278.7082,279.0473,278.6084,278.8578,19000.0
2014-06-26 15:40:00,279.69,279.85,279.55,279.85,21900.0,278.9376,279.0971,278.7979,279.0971,21900.0
2014-06-26 15:50:00,279.9,279.94,279.65,279.8,64600.0,279.147,279.1869,278.8977,279.0473,64600.0
2014-06-27 09:30:00,280.0,281.95,279.0,280.03,32300.0,279.2467,281.1915,278.2494,279.2766,32300.0
2014-06-27 09:40:00,280.5,280.54,277.53,277.75,21300.0,279.7454,279.7853,276.7834,277.0028,21300.0
2014-06-27 09:50:00,277.61,277.74,269.5,271.8,88300.0,276.8632,276.9928,268.775,271.0688,88300.0
2014-06-27 10:00:00,271.82,275.39,271.18,273.3,53100.0,271.0887,274.6491,270.4505,272.5647,53100.0
2014-06-27 10:10:00,273.38,273.58,272.35,272.89,69500.0,272.6445,272.844,271.6173,272.1559,69500.0
2014-06-27 10:20:00,272.85,273.12,271.78,271.97,55700.0,272.116,272.3852,271.0488,271.2383,55700.0
2014-06-27 10:30:00,271.88,272.0,271.03,271.08,51600.0,271.1486,271.2682,270.3009,270.3507,51600.0
2014-06-27 10:40:00,271.2,272.42,271.12,271.31,35700.0,270.4704,271.6871,270.3906,270.5801,35700.0
2014-06-27 10:50:00,271.39,271.64,270.0,270.33,53700.0,270.6599,270.9092,269.2736,269.6027,53700.0
2014-06-27 11:00:00,270.51,270.54,269.62,270.28,44300.0,269.7823,269.8122,268.8947,269.5529,44300.0
2014-06-27 11:10:00,270.32,272.22,270.16,272.22,26100.0,269.5928,271.4877,269.4332,271.4877,26100.0
2014-06-27 11:20:00,272.14,272.19,271.33,271.5,23200.0,271.4079,271.4577,270.6,270.7696,23200.0
2014-06-27 11:30:00,271.55,271.84,270.03,270.03,42400.0,270.8195,271.1087,269.3035,269.3035,42400.0
2014-06-27 11:40:00,270.02,271.46,270.0,271.3,30600.0,269.2936,270.7297,269.2736,270.5701,30600.0
2014-06-27 11:50:00,271.38,271.85,271.32,271.65,12400.0,270.6499,271.1187,270.5901,270.9192,12400.0
2014-06-27 12:00:00,271.65,272.0,271.27,271.52,16200.0,270.9192,271.2682,270.5402,270.7895,16200.0
2014-06-27 12:10:00,271.49,271.83,271.49,271.77,13300.0,270.7596,271.0987,270.7596,271.0389,13300.0
2014-06-27 12:20:00,271.8,271.93,271.25,271.41,21700.0,271.0688,271.1984,270.5203,270.6798,21700.0
2014-06-27 12:30:00,271.39,272.86,271.2,272.57,11400.0,270.6599,272.1259,270.4704,271.8367,11400.0
2014-06-27 12:40:00,272.4,272.69,271.68,271.68,9100.0,271.6672,271.9564,270.9491,270.9491,9100.0
2014-06-27 12:50:00,271.66,272.01,271.66,271.98,6300.0,270.9292,271.2782,270.9292,271.2483,6300.0
2014-06-27 13:00:00,271.8,272.0,271.77,271.94,6400.0,271.0688,271.2682,271.0389,271.2084,6400.0
2014-06-27 13:10:00,271.96,272.0,271.09,271.34,14200.0,271.2284,271.2682,270.3607,270.61,14200.0
2014-06-27 13:20:00,271.37,272.0,271.2,272.0,17400.0,270.6399,271.2682,270.4704,271.2682,17400.0
2014-06-27 13:30:00,272.0,272.99,271.85,272.99,77000.0,271.2682,272.2556,271.1187,272.2556,77000.0
2014-06-27 13:40:00,272.92,273.67,272.55,272.57,17700.0,272.1858,272.9338,271.8168,271.8367,17700.0
2014-06-27 13:50:00,272.8,273.0,272.66,272.79,6600.0,272.0661,272.2656,271.9265,272.0561,6600.0
2014-06-27 14:00:00,272.56,272.8,272.25,272.48,10100.0,271.8267,272.0661,271.5176,271.747,10100.0
2014-06-27 14:10:00,272.39,272.67,272.34,272.49,28900.0,271.6572,271.9364,271.6073,271.7569,28900.0
2014-06-27 14:20:00,272.49,272.95,272.45,272.95,24100.0,271.7569,272.2157,271.717,272.2157,24100.0
2014-06-27 14:30:00,272.98,274.41,272.98,274.24,22000.0,272.2456,273.6718,272.2456,273.5022,22000.0
2014-06-27 14:40:00,274.31,275.57,274.31,275.39,39200.0,273.572,274.8286,273.572,274.6491,39200.0
2014-06-27 14:50:00,275.39,276.27,275.19,275.7,52400.0,274.6491,275.5268,274.4497,274.9583,52400.0
2014-06-27 15:00:00,275.9,276.02,275.01,275.94,24300.0,275.1578,275.2774,274.2701,275.1976,24300.0
2014-06-27 15:10:00,276.08,276.58,275.94,276.25,33100.0,275.3373,275.8359,275.1976,275.5068,33100.0
2014-06-27 15:20:00,276.25,277.2,276.25,277.03,23500.0,275.5068,276.4543,275.5068,276.2847,23500.0
2014-06-27 15:30:00,276.81,277.64,276.81,277.35,19700.0,276.0653,276.8931,276.0653,276.6039,19700.0
2014-06-27 15:40:00,277.35,277.75,276.78,276.96,20900.0,276.6039,277.0028,276.0354,276.2149,20900.0
2014-06-27 15:50:00,277.15,277.49,276.59,277.27,48200.0,276.4044,276.7435,275.8459,276.5241,48200.0
2014-06-30 09:30:00,277.29,279.0,273.98,279.0,73800.0,276.544,278.2494,273.2429,278.2494,73800.0
2014-06-30 09:40:00,279.0,281.0,279.0,280.92,55100.0,278.2494,280.244,278.2494,280.1643,55100.0
2014-06-30 09:50:00,281.23,283.0,281.02,281.93,52700.0,280.4734,282.2387,280.264,281.1715,52700.0
2014-06-30 10:00:00,281.95,281.95,280.3,281.58,34000.0,281.1915,281.1915,279.5459,280.8225,34000.0
2014-06-30 10:10:00,281.6,281.66,280.21,280.45,28600.0,280.8424,280.9023,279.4562,279.6955,28600.0
2014-06-30 10:20:00,280.25,281.14,279.95,280.98,26800.0,279.4961,280.3837,279.1969,280.2241,26800.0
2014-06-30 10:30:00,280.88,282.48,280.88,282.2,20400.0,280.1244,281.7201,280.1244,281.4408,20400.0
2014-06-30 10:40:00,282.18,282.64,281.8,282.44,19400.0,281.4209,281.8796,281.0419,281.6802,19400.0
2014-06-30 10:50:00,282.44,282.77,281.71,282.1,17900.0,281.6802,282.0093,280.9521,281.3411,17900.0
2014-06-30 11:00:00,282.07,282.8,281.84,282.8,22000.0,281.3112,282.0392,281.0818,282.0392,22000.0
2014-06-30 11:10:00,282.44,283.17,282.22,282.24,26400.0,281.6802,282.4082,281.4608,281.4807,26400.0
2014-06-30 11:20:00,282.45,283.17,282.07,283.01,11900.0,281.6901,282.4082,281.3112,282.2486,11900.0
2014-06-30 11:30:00,283.01,284.76,283.01,284.76,17900.0,282.2486,283.9939,282.2486,283.9939,17900.0
2014-06-30 11:40:00,284.76,284.92,284.0,284.0,13800.0,283.9939,284.1535,283.236,283.236,13800.0
2014-06-30 11:50:00,284.09,284.54,283.74,283.98,14200.0,283.3257,283.7745,282.9767,283.216,14200.0
2014-06-30 12:00:00,283.93,283.93,283.5,283.72,15200.0,283.1662,283.1662,282.7373,282.9567,15200.0
2014-06-30 12:10:00,283.86,284.1,283.44,283.56,18100.0,283.0963,283.3357,282.6775,282.7971,18100.0
2014-06-30 12:20:00,283.56,283.68,282.51,282.82,24000.0,282.7971,282.9168,281.75,282.0591,24000.0
2014-06-30 12:30:00,282.64,283.03,282.49,283.0,5600.0,281.8796,282.2686,281.73,282.2387,5600.0
2014-06-30 12:40:00,283.0,283.87,282.85,283.87,10000.0,282.2387,283.1063,282.0891,283.1063,10000.0
2014-06-30 12:50:00,283.79,284.44,283.73,284.3,9700.0,283.0265,283.6748,282.9667,283.5352,9700.0
2014-06-30 13:00:00,284.3,284.47,283.66,283.66,7700.0,283.5352,283.7047,282.8969,282.8969,7700.0
2014-06-30 13:10:00,283.64,283.74,283.53,283.58,6500.0,282.8769,282.9767,282.7672,282.8171,6500.0
2014-06-30 13:20:00,283.63,283.85,283.38,283.84,12100.0,282.867,283.0864,282.6176,283.0764,12100.0
2014-06-30 13:30:00,283.84,284.27,283.61,284.27,11000.0,283.0764,283.5052,282.847,283.5052,11000.0
2014-06-30 13:40:00,284.41,284.42,283.51,283.82,13400.0,283.6449,283.6548,282.7473,283.0564,13400.0
2014-06-30 13:50:00,283.83,283.91,283.1,283.2,15200.0,283.0664,283.1462,282.3384,282.4381,15200.0
2014-06-30 14:00:00,283.2,283.35,282.98,283.22,17000.0,282.4381,282.5877,282.2187,282.4581,17000.0
2014-06-30 14:10:00,283.19,283.23,283.02,283.15,17000.0,282.4281,282.468,282.2586,282.3883,17000.0
2014-06-30 14:20:00,283.16,283.24,282.61,282.69,13700.0,282.3982,282.478,281.8497,281.9295,13700.0
2014-06-30 14:30:00,282.77,283.3,282.62,283.3,8400.0,282.0093,282.5378,281.8597,282.5378,8400.0
2014-06-30 14:40:00,283.3,283.3,282.79,282.88,9900.0,282.5378,282.5378,282.0292,282.119,9900.0
2014-06-30 14:50:00,282.94,283.1,282.67,282.73,10000.0,282.1788,282.3384,281.9095,281.9694,10000.0
2014-06-30 15:00:00,282.73,282.86,282.44,282.73,20100.0,281.9694,282.099,281.6802,281.9694,20100.0
2014-06-30 15:10:00,282.81,283.42,282.81,283.13,22100.0,282.0492,282.6575,282.0492,282.3683,22100.0
2014-06-30 15:20:00,283.09,283.57,283.08,283.46,44600.0,282.3284,282.8071,282.3184,282.6974,44600.0
2014-06-30 15:30:00,283.46,284.0,283.46,283.82,23700.0,282.6974,283.236,282.6974,283.0564,23700.0
2014-06-30 15:40:00,283.81,283.81,282.69,282.69,26200.0,283.0465,283.0465,281.9295,281.9295,26200.0
2014-06-30 15:50:00,282.76,282.9,282.31,282.48,28900.0,281.9993,282.1389,281.5505,281.7201,28900.0
2014-07-01 09:30:00,285.5,297.69,285.06,297.0,179100.0,284.7319,296.8891,284.2931,296.201,179100.0
2014-07-01 09:40:00,297.27,299.0,295.24,296.67,115000.0,296.4703,298.1956,294.4457,295.8719,115000.0
2014-07-01 09:50:00,296.75,296.99,292.11,293.95,66200.0,295.9517,296.191,291.3241,293.1592,66200.0
2014-07-01 10:00:00,294.0,295.87,293.57,295.2,62400.0,293.2091,295.074,292.7802,294.4058,62400.0
2014-07-01 10:10:00,295.2,297.87,294.72,297.32,61700.0,294.4058,297.0687,293.9271,296.5201,61700.0
2014-07-01 10:20:00,297.49,298.34,296.41,298.01,35700.0,296.6897,297.5374,295.6126,297.2083,35700.0
2014-07-01 10:30:00,298.33,299.95,298.02,299.9,44400.0,297.5274,299.1431,297.2182,299.0932,44400.0
2014-07-01 10:40:00,299.81,299.87,298.72,299.07,36100.0,299.0034,299.0633,297.9164,298.2654,36100.0
2014-07-01 10:50:00,299.07,299.07,297.76,298.74,39400.0,298.2654,298.2654,296.9589,297.9363,39400.0
2014-07-01 11:00:00,298.9,299.95,298.74,299.85,26900.0,298.0959,299.1431,297.9363,299.0433,26900.0
2014-07-01 11:10:00,299.83,301.7,299.83,301.18,58900.0,299.0234,300.8883,299.0234,300.3697,58900.0
2014-07-01 11:20:00,301.22,301.24,300.83,301.24,13900.0,300.4096,300.4296,300.0207,300.4296,13900.0
2014-07-01 11:30:00,301.37,301.62,301.11,301.28,19900.0,300.5592,300.8086,300.2999,300.4695,19900.0
2014-07-01 11:40:00,301.3,301.5,300.04,300.04,35300.0,300.4894,300.6889,299.2328,299.2328,35300.0
2014-07-01 11:50:00,299.97,300.17,299.51,300.17,22300.0,299.163,299.3625,298.7042,299.3625,22300.0
2014-07-01 12:00:00,300.38,300.94,300.07,300.84,12600.0,299.5719,300.1304,299.2627,300.0307,12600.0
2014-07-01 12:10:00,300.96,301.0,300.55,300.76,11000.0,300.1503,300.1902,299.7414,299.9509,11000.0
2014-07-01 12:20:00,300.77,302.07,300.77,302.0,24500.0,299.9608,301.2574,299.9608,301.1875,24500.0
2014-07-01 12:30:00,302.0,302.19,301.44,301.44,22800.0,301.1875,301.377,300.629,300.629,22800.0
2014-07-01 12:40:00,301.44,301.55,300.55,300.66,22200.0,300.629,300.7387,299.7414,299.8511,22200.0
2014-07-01 12:50:00,300.66,300.96,300.22,300.67,21600.0,299.8511,300.1503,299.4123,299.8611,21600.0
2014-07-01 13:00:00,300.67,301.23,300.59,301.18,14300.0,299.8611,300.4196,299.7813,300.3697,14300.0
2014-07-01 13:10:00,301.17,301.7,300.89,301.2,25000.0,300.3598,300.8883,300.0805,300.3897,25000.0
2014-07-01 13:20:00,301.22,301.65,301.21,301.45,18100.0,300.4096,300.8385,300.3997,300.639,18100.0
2014-07-01 13:30:00,301.63,302.96,301.52,302.96,26600.0,300.8185,302.145,300.7088,302.145,26600.0
2014-07-01 13:40:00,302.96,302.97,302.33,302.87,19700.0,302.145,302.1549,301.5167,302.0552,19700.0
2014-07-01 13:50:00,302.87,303.11,302.6,303.05,17700.0,302.0552,302.2946,301.7859,302.2347,17700.0
2014-07-01 14:00:00,302.99,303.42,302.79,303.36,20000.0,302.1749,302.6037,301.9754,302.5439,20000.0
2014-07-01 14:10:00,303.38,303.7,303.12,303.31,20000.0,302.5638,302.883,302.3045,302.494,20000.0
2014-07-01 14:20:00,303.12,303.38,303.0,303.25,17400.0,302.3045,302.5638,302.1848,302.4342,17400.0
2014-07-01 14:30:00,303.26,303.55,302.2,302.45,27000.0,302.4441,302.7334,301.387,301.6363,27000.0
2014-07-01 14:40:00,302.61,303.26,302.55,303.26,18600.0,301.7959,302.4441,301.7361,302.4441,18600.0
2014-07-01 14:50:00,303.3,303.52,303.1,303.39,19800.0,302.484,302.7035,302.2846,302.5738,19800.0
2014-07-01 15:00:00,303.38,304.1,303.18,304.1,29900.0,302.5638,303.2819,302.3644,303.2819,29900.0
2014-07-01 15:10:00,304.1,304.23,303.54,304.2,31900.0,303.2819,303.4115,302.7234,303.3816,31900.0
2014-07-01 15:20:00,304.11,304.19,303.64,303.87,28100.0,303.2919,303.3716,302.8231,303.0525,28100.0
2014-07-01 15:30:00,303.86,304.31,303.73,304.31,27700.0,303.0425,303.4913,302.9129,303.4913,27700.0
2014-07-01 15:40:00,304.31,304.41,303.4,303.68,39100.0,303.4913,303.5911,302.5838,302.863,39100.0
2014-07-01 15:50:00,303.71,304.01,303.33,303.43,63300.0,302.8929,303.1921,302.514,302.6137,63300.0
2014-07-02 09:30:00,302.47,303.01,300.01,301.15,54200.0,301.6563,302.1948,299.2029,300.3398,54200.0
2014-07-02 09:40:00,301.15,301.15,298.29,300.28,57600.0,300.3398,300.3398,297.4875,299.4722,57600.0
2014-07-02 09:50:00,300.43,300.91,299.03,299.73,58000.0,299.6218,300.1005,298.2255,298.9236,58000.0
2014-07-02 10:00:00,299.54,300.15,298.8,300.15,66700.0,298.7342,299.3425,297.9961,299.3425,66700.0
2014-07-02 10:10:00,299.94,302.7,299.65,302.61,33000.0,299.1331,301.8857,298.8439,301.7959,33000.0
2014-07-02 10:20:00,302.57,305.69,302.57,305.2,46700.0,301.756,304.8676,301.756,304.3789,46700.0
2014-07-02 10:30:00,305.14,306.37,304.37,306.35,34500.0,304.3191,305.5458,303.5512,305.5258,34500.0
2014-07-02 10:40:00,306.26,308.1,305.9,308.1,51900.0,305.4361,307.2711,305.077,307.2711,51900.0
2014-07-02 10:50:00,308.22,308.35,306.5,307.01,24300.0,307.3908,307.5205,305.6754,306.1841,24300.0
2014-07-02 11:00:00,307.12,308.22,306.45,306.67,16800.0,306.2938,307.3908,305.6256,305.845,16800.0
2014-07-02 11:10:00,306.75,307.42,306.31,307.24,42000.0,305.9248,306.593,305.4859,306.4134,42000.0
2014-07-02 11:20:00,307.24,308.71,307.21,308.69,13000.0,306.4134,307.8795,306.3835,307.8595,13000.0
2014-07-02 11:30:00,308.66,309.89,308.53,309.4,20900.0,307.8296,309.0563,307.7,308.5676,20900.0
2014-07-02 11:40:00,309.66,309.98,309.36,309.98,18900.0,308.8269,309.1461,308.5277,309.1461,18900.0
2014-07-02 11:50:00,309.91,310.39,309.73,310.15,30100.0,309.0763,309.555,308.8967,309.3156,30100.0
2014-07-02 12:00:00,310.5,311.14,310.02,310.96,22800.0,309.6647,310.303,309.186,310.1234,22800.0
2014-07-02 12:10:00,311.12,312.02,310.96,311.55,22500.0,310.283,311.1806,310.1234,310.7118,22500.0
2014-07-02 12:20:00,311.33,311.63,310.45,310.45,17500.0,310.4924,310.7916,309.6148,309.6148,17500.0
2014-07-02 12:30:00,310.45,310.45,309.48,309.65,17600.0,309.6148,309.6148,308.6474,308.817,17600.0
2014-07-02 12:40:00,309.85,310.5,309.85,310.32,16100.0,309.0164,309.6647,309.0164,309.4852,16100.0
2014-07-02 12:50:00,310.37,310.5,309.78,309.92,10400.0,309.535,309.6647,308.9466,309.0862,10400.0
2014-07-02 13:00:00,310.13,310.16,309.61,309.83,15200.0,309.2957,309.3256,308.7771,308.9965,15200.0
2014-07-02 13:10:00,309.84,310.46,309.76,310.46,9300.0,309.0064,309.6248,308.9267,309.6248,9300.0
2014-07-02 13:20:00,310.46,311.5,310.46,311.5,15800.0,309.6248,310.662,309.6248,310.662,15800.0
2014-07-02 13:30:00,311.27,311.48,310.66,311.07,16300.0,310.4326,310.642,309.8242,310.2331,16300.0
2014-07-02 13:40:00,311.09,311.75,310.78,310.78,24100.0,310.2531,310.9113,309.9439,309.9439,24100.0
2014-07-02 13:50:00,310.79,311.79,310.78,311.72,16900.0,309.9539,310.9512,309.9439,310.8814,16900.0
2014-07-02 14:00:00,311.72,312.12,311.54,311.54,13800.0,310.8814,311.2803,310.7019,310.7019,13800.0
2014-07-02 14:10:00,311.62,311.81,310.77,310.8,9200.0,310.7817,310.9711,309.9339,309.9639,9200.0
2014-07-02 14:20:00,310.8,310.84,308.8,308.8,24700.0,309.9639,310.0038,307.9692,307.9692,24700.0
2014-07-02 14:30:00,308.8,309.1,308.73,308.8,32600.0,307.9692,308.2684,307.8994,307.9692,32600.0
2014-07-02 14:40:00,308.99,308.99,308.27,308.27,20500.0,308.1587,308.1587,307.4407,307.4407,20500.0
2014-07-02 14:50:00,308.38,308.78,308.0,308.47,23400.0,307.5504,307.9493,307.1714,307.6401,23400.0
2014-07-02 15:00:00,308.5,310.11,308.5,309.53,20000.0,307.6701,309.2757,307.6701,308.6973,20000.0
2014-07-02 15:10:00,309.53,309.8,308.8,308.8,16500.0,308.6973,308.9666,307.9692,307.9692,16500.0
2014-07-02 15:20:00,308.85,309.02,308.24,308.64,22700.0,308.0191,308.1887,307.4108,307.8097,22700.0
2014-07-02 15:30:00,308.65,308.65,308.0,308.0,34000.0,307.8196,307.8196,307.1714,307.1714,34000.0
2014-07-02 15:40:00,308.01,308.34,307.67,308.0,43700.0,307.1814,307.5105,306.8423,307.1714,43700.0
2014-07-02 15:50:00,308.12,308.54,308.0,308.52,46300.0,307.2911,307.7099,307.1714,307.69,46300.0
2014-07-03 09:30:00,308.16,311.27,308.16,309.84,40500.0,307.331,310.4326,307.331,309.0064,40500.0
2014-07-03 09:40:00,308.97,310.82,308.82,309.05,26700.0,308.1388,309.9838,307.9892,308.2186,26700.0
2014-07-03 09:50:00,309.05,310.38,308.55,309.79,32500.0,308.2186,309.545,307.7199,308.9566,32500.0
2014-07-03 10:00:00,309.8,310.8,309.36,310.0,23500.0,308.9666,309.9639,308.5277,309.166,23500.0
2014-07-03 10:10:00,310.11,310.73,309.13,309.61,40700.0,309.2757,309.8941,308.2984,308.7771,40700.0
2014-07-03 10:20:00,309.57,310.55,309.19,310.48,20400.0,308.7372,309.7145,308.3582,309.6447,20400.0
2014-07-03 10:30:00,310.24,311.35,310.24,311.02,19900.0,309.4054,310.5124,309.4054,310.1833,19900.0
2014-07-03 10:40:00,311.02,311.12,310.66,310.79,16400.0,310.1833,310.283,309.8242,309.9539,16400.0
2014-07-03 10:50:00,310.79,311.0,310.54,310.75,9900.0,309.9539,310.1633,309.7046,309.914,9900.0
2014-07-03 11:00:00,310.88,311.11,310.28,310.55,15300.0,310.0436,310.273,309.4453,309.7145,15300.0
2014-07-03 11:10:00,310.54,311.56,310.54,311.09,11700.0,309.7046,310.7218,309.7046,310.2531,11700.0
2014-07-03 11:20:00,311.35,311.84,311.12,311.53,20600.0,310.5124,311.0011,310.283,310.6919,20600.0
2014-07-03 11:30:00,311.53,311.73,311.2,311.52,15900.0,310.6919,310.8914,310.3628,310.6819,15900.0
2014-07-03 11:40:00,311.52,311.98,311.23,311.72,11800.0,310.6819,311.1407,310.3927,310.8814,11800.0
2014-07-03 11:50:00,311.72,312.44,311.64,312.44,14400.0,310.8814,311.5995,310.8016,311.5995,14400.0
2014-07-03 12:00:00,312.5,312.71,311.8,312.25,16100.0,311.6593,311.8687,310.9612,311.41,16100.0
2014-07-03 12:10:00,312.25,313.0,312.17,312.97,17200.0,311.41,312.1579,311.3302,312.128,17200.0
2014-07-03 12:20:00,312.94,312.98,312.35,312.35,16900.0,312.0981,312.138,311.5097,311.5097,16900.0
2014-07-03 12:30:00,312.38,312.77,312.08,312.35,21300.0,311.5396,311.9286,311.2404,311.5097,21300.0
2014-07-03 12:40:00,312.04,312.04,311.02,311.02,17700.0,311.2005,311.2005,310.1833,310.1833,17700.0
2014-07-03 12:50:00,310.87,311.38,310.41,311.2,44500.0,310.0337,310.5423,309.5749,310.3628,44500.0
2014-07-07 09:30:00,312.09,312.29,309.66,311.29,36900.0,311.2504,311.4499,308.8269,310.4525,36900.0
2014-07-07 09:40:00,312.04,312.94,310.91,312.9,37100.0,311.2005,312.0981,310.0736,312.0582,37100.0
2014-07-07 09:50:00,312.9,315.71,312.77,315.06,34300.0,312.0582,314.8607,311.9286,314.2124,34300.0
2014-07-07 10:00:00,314.98,315.65,314.1,314.32,20800.0,314.1326,314.8008,313.255,313.4744,20800.0
2014-07-07 10:10:00,314.76,315.14,313.52,313.67,29600.0,313.9132,314.2922,312.6765,312.8261,29600.0
2014-07-07 10:20:00,313.68,315.54,313.68,315.25,19300.0,312.8361,314.6911,312.8361,314.4019,19300.0
2014-07-07 10:30:00,315.49,315.49,314.71,314.99,21800.0,314.6412,314.6412,313.8633,314.1426,21800.0
2014-07-07 10:40:00,314.98,315.13,314.65,314.65,13700.0,314.1326,314.2822,313.8035,313.8035,13700.0
2014-07-07 10:50:00,314.65,314.65,312.32,312.32,31500.0,313.8035,313.8035,311.4798,311.4798,31500.0
2014-07-07 11:00:00,312.35,312.47,311.65,312.09,21500.0,311.5097,311.6294,310.8116,311.2504,21500.0
2014-07-07 11:10:00,312.37,313.23,312.37,312.85,12300.0,311.5296,312.3873,311.5296,312.0083,12300.0
2014-07-07 11:20:00,312.85,312.85,311.5,312.06,22600.0,312.0083,312.0083,310.662,311.2205,22600.0
2014-07-07 11:30:00,312.05,313.99,312.05,313.69,16500.0,311.2105,313.1453,311.2105,312.8461,16500.0
2014-07-07 11:40:00,313.69,313.69,312.8,313.05,17800.0,312.8461,312.8461,311.9585,312.2078,17800.0
2014-07-07 11:50:00,313.08,313.1,311.83,312.07,16300.0,312.2377,312.2577,310.9911,311.2304,16300.0
2014-07-07 12:00:00,311.89,312.58,311.52,311.91,9500.0,311.0509,311.7391,310.6819,311.0709,9500.0
2014-07-07 12:10:00,312.09,312.38,311.37,311.82,12300.0,311.2504,311.5396,310.5323,310.9811,12300.0
2014-07-07 12:20:00,311.69,311.91,311.44,311.8,5800.0,310.8515,311.0709,310.6021,310.9612,5800.0
2014-07-07 12:30:00,311.63,312.25,311.61,312.14,7500.0,310.7916,311.41,310.7717,311.3003,7500.0
2014-07-07 12:40:00,312.14,312.77,312.14,312.43,12500.0,311.3003,311.9286,311.3003,311.5895,12500.0
2014-07-07 12:50:00,312.24,312.82,311.97,312.63,10500.0,311.4,311.9784,311.1307,311.7889,10500.0
2014-07-07 13:00:00,312.63,313.07,312.4,313.07,6600.0,311.7889,312.2278,311.5596,312.2278,6600.0
2014-07-07 13:10:00,312.99,313.07,311.63,312.0,14500.0,312.148,312.2278,310.7916,311.1606,14500.0
2014-07-07 13:20:00,312.02,312.02,310.43,310.75,8400.0,311.1806,311.1806,309.5949,309.914,8400.0
2014-07-07 13:30:00,310.87,311.8,310.72,311.53,13700.0,310.0337,310.9612,309.8841,310.6919,13700.0
2014-07-07 13:40:00,311.53,312.5,311.51,312.47,15200.0,310.6919,311.6593,310.672,311.6294,15200.0
2014-07-07 13:50:00,312.48,313.54,312.48,313.34,18400.0,311.6393,312.6965,311.6393,312.497,18400.0
2014-07-07 14:00:00,313.18,313.34,312.61,313.03,11800.0,312.3375,312.497,311.769,312.1879,11800.0
2014-07-07 14:10:00,313.02,313.1,312.59,312.85,11300.0,312.1779,312.2577,311.749,312.0083,11300.0
2014-07-07 14:20:00,312.85,312.85,312.22,312.22,12400.0,312.0083,312.0083,311.38,311.38,12400.0
2014-07-07 14:30:00,312.32,312.63,312.25,312.63,9800.0,311.4798,311.7889,311.41,311.7889,9800.0
2014-07-07 14:40:00,312.71,312.71,312.32,312.58,9300.0,311.8687,311.8687,311.4798,311.7391,9300.0
2014-07-07 14:50:00,312.58,312.68,312.16,312.27,12800.0,311.7391,311.8388,311.3202,311.4299,12800.0
2014-07-07 15:00:00,312.27,312.34,312.01,312.15,12400.0,311.4299,311.4997,311.1706,311.3102,12400.0
2014-07-07 15:10:00,312.15,312.5,311.83,312.13,16900.0,311.3102,311.6593,310.9911,311.2903,16900.0
2014-07-07 15:20:00,312.26,312.36,311.82,312.36,11500.0,311.4199,311.5197,310.9811,311.5197,11500.0
2014-07-07 15:30:00,312.18,312.45,312.08,312.2,17200.0,311.3402,311.6094,311.2404,311.3601,17200.0
2014-07-07 15:40:00,312.2,312.2,311.47,311.47,14200.0,311.3601,311.3601,310.6321,310.6321,14200.0
2014-07-07 15:50:00,311.53,311.89,311.28,311.65,35100.0,310.6919,311.0509,310.4426,310.8116,35100.0
2014-07-08 09:30:00,311.25,313.61,310.01,311.65,30500.0,310.4127,312.7663,309.176,310.8116,30500.0
2014-07-08 09:40:00,311.65,311.65,308.68,310.59,29300.0,310.8116,310.8116,307.8496,309.7544,29300.0
2014-07-08 09:50:00,310.65,312.49,309.7,312.41,29600.0,309.8143,311.6493,308.8668,311.5695,29600.0
2014-07-08 10:00:00,312.45,313.48,312.16,313.21,24100.0,311.6094,312.6367,311.3202,312.3674,24100.0
2014-07-08 10:10:00,313.14,313.34,311.76,311.87,20800.0,312.2976,312.497,310.9213,311.031,20800.0
2014-07-08 10:20:00,311.33,311.8,309.99,310.42,11200.0,310.4924,310.9612,309.156,309.5849,11200.0
2014-07-08 10:30:00,310.38,311.08,310.13,310.78,16500.0,309.545,310.2431,309.2957,309.9439,16500.0
2014-07-08 10:40:00,311.0,311.8,310.5,311.78,17000.0,310.1633,310.9612,309.6647,310.9412,17000.0
2014-07-08 10:50:00,311.77,313.42,311.49,313.26,30400.0,310.9313,312.5768,310.652,312.4172,30400.0
2014-07-08 11:00:00,313.38,315.0,312.67,314.99,29800.0,312.5369,314.1526,311.8288,314.1426,29800.0
2014-07-08 11:10:00,314.99,315.94,313.92,313.92,24200.0,314.1426,315.09,313.0755,313.0755,24200.0
2014-07-08 11:20:00,313.46,314.7,313.0,314.38,15900.0,312.6167,313.8534,312.1579,313.5342,15900.0
2014-07-08 11:30:00,314.39,315.0,313.0,314.38,11100.0,313.5442,314.1526,312.1579,313.5342,11100.0
2014-07-08 11:40:00,313.97,314.55,312.29,312.33,15900.0,313.1253,313.7038,311.4499,311.4897,15900.0
2014-07-08 11:50:00,312.4,312.61,310.05,310.84,14200.0,311.5596,311.769,309.2159,310.0038,14200.0
2014-07-08 12:00:00,310.84,311.15,310.57,310.67,19500.0,310.0038,310.3129,309.7345,309.8342,19500.0
2014-07-08 12:10:00,310.59,310.84,309.5,309.84,16300.0,309.7544,310.0038,308.6674,309.0064,16300.0
2014-07-08 12:20:00,309.83,310.52,309.77,310.0,20500.0,308.9965,309.6846,308.9366,309.166,20500.0
2014-07-08 12:30:00,310.24,310.6,308.8,309.16,26700.0,309.4054,309.7644,307.9692,308.3283,26700.0
2014-07-08 12:40:00,309.29,310.0,308.83,309.65,10700.0,308.4579,309.166,307.9992,308.817,10700.0
2014-07-08 12:50:00,309.91,310.37,309.54,309.98,10000.0,309.0763,309.535,308.7073,309.1461,10000.0
2014-07-08 13:00:00,310.12,310.27,309.71,309.93,8000.0,309.2857,309.4353,308.8768,309.0962,8000.0
2014-07-08 13:10:00,310.18,310.76,309.93,310.32,17200.0,309.3455,309.924,309.0962,309.4852,17200.0
2014-07-08 13:20:00,310.07,310.65,309.78,310.59,10400.0,309.2358,309.8143,308.9466,309.7544,10400.0
2014-07-08 13:30:00,310.59,310.79,310.11,310.15,5800.0,309.7544,309.9539,309.2757,309.3156,5800.0
2014-07-08 13:40:00,310.12,310.86,309.87,309.99,11800.0,309.2857,310.0237,309.0364,309.156,11800.0
2014-07-08 13:50:00,310.04,311.15,310.01,311.02,10400.0,309.2059,310.3129,309.176,310.1833,10400.0
2014-07-08 14:00:00,311.12,311.12,309.5,310.2,10000.0,310.283,310.283,308.6674,309.3655,10000.0
2014-07-08 14:10:00,310.31,310.8,310.03,310.41,11500.0,309.4752,309.9639,309.1959,309.5749,11500.0
2014-07-08 14:20:00,310.54,310.67,310.01,310.67,9300.0,309.7046,309.8342,309.176,309.8342,9300.0
2014-07-08 14:30:00,310.75,311.08,310.33,310.78,9100.0,309.914,310.2431,309.4951,309.9439,9100.0
2014-07-08 14:40:00,310.73,311.81,310.68,311.39,15400.0,309.8941,310.9711,309.8442,310.5523,15400.0
2014-07-08 14:50:00,311.4,311.91,311.2,311.65,8800.0,310.5623,311.0709,310.3628,310.8116,8800.0
2014-07-08 15:00:00,311.65,311.65,310.5,311.04,9000.0,310.8116,310.8116,309.6647,310.2032,9000.0
2014-07-08 15:10:00,311.28,311.84,310.94,311.68,12400.0,310.4426,311.0011,310.1035,310.8415,12400.0
2014-07-08 15:20:00,311.5,312.13,311.12,311.21,19600.0,310.662,311.2903,310.283,310.3728,19600.0
2014-07-08 15:30:00,311.31,312.35,310.98,311.94,19100.0,310.4725,311.5097,310.1434,311.1008,19100.0
2014-07-08 15:40:00,311.96,312.07,310.74,310.97,22500.0,311.1207,311.2304,309.904,310.1334,22500.0
2014-07-08 15:50:00,310.91,311.12,310.0,310.52,79900.0,310.0736,310.283,309.166,309.6846,79900.0
2014-07-09 09:30:00,310.44,313.0,309.7,310.87,31700.0,309.6048,312.1579,308.8668,310.0337,31700.0
2014-07-09 09:40:00,310.89,311.42,309.0,309.1,26800.0,310.0536,310.5822,308.1687,308.2684,26800.0
2014-07-09 09:50:00,308.8,308.94,304.03,304.03,27500.0,307.9692,308.1089,303.2121,303.2121,27500.0
2014-07-09 10:00:00,303.78,305.9,303.77,304.05,53000.0,302.9628,305.077,302.9528,303.232,53000.0
2014-07-09 10:10:00,304.31,305.51,303.6,305.18,46100.0,303.4913,304.6881,302.7832,304.359,46100.0
2014-07-09 10:20:00,305.22,307.09,304.56,306.87,24200.0,304.3989,306.2638,303.7407,306.0444,24200.0
2014-07-09 10:30:00,306.85,309.84,306.82,309.45,21300.0,306.0245,309.0064,305.9946,308.6175,21300.0
2014-07-09 10:40:00,309.65,310.69,308.78,310.59,41200.0,308.817,309.8542,307.9493,309.7544,41200.0
2014-07-09 10:50:00,310.59,311.4,309.16,309.23,21600.0,309.7544,310.5623,308.3283,308.3981,21600.0
2014-07-09 11:00:00,309.2,309.2,308.47,308.84,9900.0,308.3682,308.3682,307.6401,308.0091,9900.0
2014-07-09 11:10:00,308.4,308.4,307.07,307.89,14400.0,307.5703,307.5703,306.2439,307.0617,14400.0
2014-07-09 11:20:00,307.59,308.73,307.59,308.6,9800.0,306.7625,307.8994,306.7625,307.7698,9800.0
2014-07-09 11:30:00,308.6,308.74,306.86,307.32,12200.0,307.7698,307.9094,306.0345,306.4932,12200.0
2014-07-09 11:40:00,307.37,308.4,307.25,307.41,6700.0,306.5431,307.5703,306.4234,306.583,6700.0
2014-07-09 11:50:00,307.34,308.25,307.0,308.13,13500.0,306.5132,307.4207,306.1741,307.301,13500.0
2014-07-09 12:00:00,308.24,309.05,308.09,308.84,12100.0,307.4108,308.2186,307.2612,308.0091,12100.0
2014-07-09 12:10:00,309.05,309.54,308.92,309.12,10600.0,308.2186,308.7073,308.0889,308.2884,10600.0
2014-07-09 12:20:00,309.22,310.26,309.22,310.26,11600.0,308.3881,309.4253,308.3881,309.4253,11600.0
2014-07-09 12:30:00,310.0,310.09,309.62,309.86,18100.0,309.166,309.2558,308.787,309.0264,18100.0
2014-07-09 12:40:00,309.86,310.0,309.42,309.49,16500.0,309.0264,309.166,308.5876,308.6574,16500.0
2014-07-09 12:50:00,309.59,310.61,309.29,310.0,37900.0,308.7571,309.7744,308.4579,309.166,37900.0
2014-07-09 13:00:00,310.0,310.32,310.0,310.19,8100.0,309.166,309.4852,309.166,309.3555,8100.0
2014-07-09 13:10:00,310.26,311.1,310.04,310.65,12500.0,309.4253,310.2631,309.2059,309.8143,12500.0
2014-07-09 13:20:00,310.58,310.78,309.2,310.62,24200.0,309.7445,309.9439,308.3682,309.7843,24200.0
2014-07-09 13:30:00,310.85,311.07,310.57,311.0,3600.0,310.0137,310.2331,309.7345,310.1633,3600.0
2014-07-09 13:40:00,311.01,311.08,310.62,310.72,7600.0,310.1733,310.2431,309.7843,309.8841,7600.0
2014-07-09 13:50:00,310.49,310.65,309.99,310.33,10300.0,309.6547,309.8143,309.156,309.4951,10300.0
2014-07-09 14:00:00,310.05,310.34,309.13,309.63,17300.0,309.2159,309.5051,308.2984,308.797,17300.0
2014-07-09 14:10:00,309.34,311.43,309.32,311.32,29600.0,308.5078,310.5922,308.4878,310.4825,29600.0
2014-07-09 14:20:00,311.47,311.69,310.56,310.56,16900.0,310.6321,310.8515,309.7245,309.7245,16900.0
2014-07-09 14:30:00,310.88,311.0,310.1,310.44,11800.0,310.0436,310.1633,309.2657,309.6048,11800.0
2014-07-09 14:40:00,310.67,310.85,310.12,310.32,9300.0,309.8342,310.0137,309.2857,309.4852,9300.0
2014-07-09 14:50:00,310.59,310.99,310.24,310.5,14000.0,309.7544,310.1534,309.4054,309.6647,14000.0
2014-07-09 15:00:00,310.51,310.9,310.25,310.73,12500.0,309.6746,310.0636,309.4153,309.8941,12500.0
2014-07-09 15:10:00,310.73,311.44,310.71,311.18,19500.0,309.8941,310.6021,309.8741,310.3428,19500.0
2014-07-09 15:20:00,311.18,311.73,310.92,311.55,13000.0,310.3428,310.8914,310.0835,310.7118,13000.0
2014-07-09 15:30:00,311.5,311.91,310.97,311.91,20800.0,310.662,311.0709,310.1334,311.0709,20800.0
2014-07-09 15:40:00,311.9,312.19,310.92,310.95,19700.0,311.0609,311.3501,310.0835,310.1135,19700.0
2014-07-09 15:50:00,310.92,311.2,310.18,310.94,50100.0,310.0835,310.3628,309.3455,310.1035,50100.0
2014-07-10 09:30:00,312.98,312.98,305.06,310.19,128800.0,312.138,312.138,304.2393,309.3555,128800.0
2014-07-10 09:40:00,310.79,310.79,308.03,308.03,46800.0,309.9539,309.9539,307.2013,307.2013,46800.0
2014-07-10 09:50:00,308.64,309.85,308.02,309.41,51600.0,307.8097,309.0164,307.1913,308.5776,51600.0
2014-07-10 10:00:00,309.18,311.48,309.08,310.96,87000.0,308.3482,310.642,308.2485,310.1234,87000.0
2014-07-10 10:10:00,310.96,310.96,309.55,310.21,23100.0,310.1234,310.1234,308.7172,309.3755,23100.0
2014-07-10 10:20:00,310.42,311.91,310.21,310.9,28100.0,309.5849,311.0709,309.3755,310.0636,28100.0
2014-07-10 10:30:00,311.17,311.19,310.21,310.21,19700.0,310.3329,310.3528,309.3755,309.3755,19700.0
2014-07-10 10:40:00,310.51,311.06,310.46,310.74,17400.0,309.6746,310.2232,309.6248,309.904,17400.0
2014-07-10 10:50:00,310.99,311.34,310.48,311.02,21900.0,310.1534,310.5024,309.6447,310.1833,21900.0
2014-07-10 11:00:00,311.01,311.3,310.68,310.7,18700.0,310.1733,310.4625,309.8442,309.8641,18700.0
2014-07-10 11:10:00,310.7,310.7,309.42,310.14,14600.0,309.8641,309.8641,308.5876,309.3056,14600.0
2014-07-10 11:20:00,310.14,310.7,309.41,309.56,12500.0,309.3056,309.8641,308.5776,308.7272,12500.0
2014-07-10 11:30:00,309.4,310.56,309.02,310.52,13600.0,308.5676,309.7245,308.1887,309.6846,13600.0
2014-07-10 11:40:00,310.52,310.52,309.71,309.85,8500.0,309.6846,309.6846,308.8768,309.0164,8500.0
2014-07-10 11:50:00,309.88,310.44,309.7,310.27,9400.0,309.0463,309.6048,308.8668,309.4353,9400.0
2014-07-10 12:00:00,310.57,310.57,309.92,310.0,9300.0,309.7345,309.7345,309.0862,309.166,9300.0
2014-07-10 12:10:00,310.0,310.45,309.8,309.8,10700.0,309.166,309.6148,308.9666,308.9666,10700.0
2014-07-10 12:20:00,310.0,311.31,310.0,310.94,20000.0,309.166,310.4725,309.166,310.1035,20000.0
2014-07-10 12:30:00,311.0,311.02,310.54,310.8,4800.0,310.1633,310.1833,309.7046,309.9639,4800.0
2014-07-10 12:40:00,310.79,311.04,310.4,310.4,11200.0,309.9539,310.2032,309.5649,309.5649,11200.0
2014-07-10 12:50:00,310.37,310.4,310.08,310.39,5500.0,309.535,309.5649,309.2458,309.555,5500.0
2014-07-10 13:00:00,310.39,310.57,310.26,310.37,16700.0,309.555,309.7345,309.4253,309.535,16700.0
2014-07-10 13:10:00,310.38,310.53,310.16,310.45,4100.0,309.545,309.6946,309.3256,309.6148,4100.0
2014-07-10 13:20:00,310.44,311.91,310.44,311.75,10600.0,309.6048,311.0709,309.6048,310.9113,10600.0
2014-07-10 13:30:00,311.83,313.24,311.75,313.24,14000.0,310.9911,312.3973,310.9113,312.3973,14000.0
2014-07-10 13:40:00,313.28,313.78,312.7,312.8,11000.0,312.4372,312.9358,311.8588,311.9585,11000.0
2014-07-10 13:50:00,313.07,313.07,312.22,312.73,4100.0,312.2278,312.2278,311.38,311.8887,4100.0
2014-07-10 14:00:00,313.13,313.74,312.79,313.73,10100.0,312.2876,312.896,311.9485,312.886,10100.0
2014-07-10 14:10:00,313.77,314.19,313.36,313.64,8300.0,312.9259,313.3447,312.517,312.7962,8300.0
2014-07-10 14:20:00,313.61,314.44,313.47,314.42,13300.0,312.7663,313.5941,312.6267,313.5741,13300.0
2014-07-10 14:30:00,314.25,314.4,312.75,312.88,14500.0,313.4046,313.5542,311.9086,312.0383,14500.0
2014-07-10 14:40:00,312.91,313.12,312.0,312.36,12300.0,312.0682,312.2776,311.1606,311.5197,12300.0
2014-07-10 14:50:00,312.29,312.79,312.28,312.66,22600.0,311.4499,311.9485,311.4399,311.8189,22600.0
2014-07-10 15:00:00,312.73,312.87,312.28,312.48,25400.0,311.8887,312.0283,311.4399,311.6393,25400.0
2014-07-10 15:10:00,312.48,313.84,312.48,313.76,22000.0,311.6393,312.9957,311.6393,312.9159,22000.0
2014-07-10 15:20:00,313.75,314.75,313.56,314.73,26500.0,312.9059,313.9032,312.7164,313.8833,26500.0
2014-07-10 15:30:00,314.71,315.33,314.27,314.59,34000.0,313.8633,314.4817,313.4245,313.7437,34000.0
2014-07-10 15:40:00,314.68,314.79,314.37,314.74,23200.0,313.8334,313.9431,313.5243,313.8933,23200.0
2014-07-10 15:50:00,314.74,315.3,314.2,314.53,95600.0,313.8933,314.4518,313.3547,313.6838,95600.0
2014-07-11 09:30:00,314.98,315.64,312.06,314.43,35300.0,314.1326,314.7908,311.2205,313.5841,35300.0
2014-07-11 09:40:00,314.04,315.6,312.62,314.43,51800.0,313.1951,314.751,311.779,313.5841,51800.0
2014-07-11 09:50:00,314.17,314.45,312.79,314.0,46000.0,313.3248,313.604,311.9485,313.1553,46000.0
2014-07-11 10:00:00,314.01,314.17,312.75,313.61,16200.0,313.1652,313.3248,311.9086,312.7663,16200.0
2014-07-11 10:10:00,313.88,314.31,312.66,314.13,14500.0,313.0356,313.4644,311.8189,313.2849,14500.0
2014-07-11 10:20:00,314.01,314.1,313.1,313.77,24700.0,313.1652,313.255,312.2577,312.9259,24700.0
2014-07-11 10:30:00,313.79,314.0,313.24,313.55,22500.0,312.9458,313.1553,312.3973,312.7065,22500.0
2014-07-11 10:40:00,313.49,314.13,313.27,313.7,103000.0,312.6466,313.2849,312.4272,312.8561,103000.0
2014-07-11 10:50:00,314.01,314.58,313.77,314.27,31500.0,313.1652,313.7337,312.9259,313.4245,31500.0
2014-07-11 11:00:00,314.44,314.45,313.44,313.45,16900.0,313.5941,313.604,312.5968,312.6067,16900.0
2014-07-11 11:10:00,313.34,313.59,311.5,311.81,15500.0,312.497,312.7464,310.662,310.9711,15500.0
2014-07-11 11:20:00,311.73,311.73,310.75,311.34,13100.0,310.8914,310.8914,309.914,310.5024,13100.0
2014-07-11 11:30:00,311.74,312.99,311.71,312.55,15700.0,310.9013,312.148,310.8714,311.7092,15700.0
2014-07-11 11:40:00,312.54,313.6,312.54,313.48,14300.0,311.6992,312.7563,311.6992,312.6367,14300.0
2014-07-11 11:50:00,313.54,314.06,313.38,314.06,10000.0,312.6965,313.2151,312.5369,313.2151,10000.0
2014-07-11 12:00:00,314.04,314.16,313.65,313.98,10800.0,313.1951,313.3148,312.8062,313.1353,10800.0
2014-07-11 12:10:00,314.38,315.25,314.18,315.25,7700.0,313.5342,314.4019,313.3348,314.4019,7700.0
2014-07-11 12:20:00,315.05,315.93,314.86,315.93,13400.0,314.2024,315.0801,314.0129,315.0801,13400.0
2014-07-11 12:30:00,315.78,315.94,315.09,315.44,5300.0,314.9305,315.09,314.2423,314.5914,5300.0
2014-07-11 12:40:00,315.51,315.89,315.42,315.69,6000.0,314.6612,315.0402,314.5714,314.8407,6000.0
2014-07-11 12:50:00,315.65,316.95,315.4,316.95,14100.0,314.8008,316.0973,314.5515,316.0973,14100.0
2014-07-11 13:00:00,316.8,318.46,316.73,317.79,19200.0,315.9477,317.6033,315.8779,316.9351,19200.0
2014-07-11 13:10:00,317.65,318.69,317.39,318.4,12500.0,316.7954,317.8326,316.5361,317.5434,12500.0
2014-07-11 13:20:00,318.55,318.85,318.46,318.62,24200.0,317.693,317.9922,317.6033,317.7628,24200.0
2014-07-11 13:30:00,318.63,318.87,318.15,318.49,10000.0,317.7728,318.0122,317.2941,317.6332,10000.0
2014-07-11 13:40:00,318.49,318.49,317.58,317.58,13500.0,317.6332,317.6332,316.7256,316.7256,13500.0
2014-07-11 13:50:00,317.6,317.76,317.14,317.23,10900.0,316.7456,316.9051,316.2868,316.3766,10900.0
2014-07-11 14:00:00,317.36,317.36,316.67,316.84,8400.0,316.5062,316.5062,315.8181,315.9876,8400.0
2014-07-11 14:10:00,317.1,317.13,316.53,316.8,5100.0,316.2469,316.2768,315.6784,315.9477,5100.0
2014-07-11 14:20:00,316.7,317.39,316.56,317.08,6400.0,315.848,316.5361,315.7084,316.227,6400.0
2014-07-11 14:30:00,317.08,317.59,317.0,317.0,15500.0,316.227,316.7356,316.1472,316.1472,15500.0
2014-07-11 14:40:00,317.11,317.85,317.0,317.67,10800.0,316.2569,316.9949,316.1472,316.8154,10800.0
2014-07-11 14:50:00,317.5,318.07,317.24,318.0,12800.0,316.6458,317.2143,316.3865,317.1445,12800.0
2014-07-11 15:00:00,318.0,318.11,317.74,318.06,15500.0,317.1445,317.2542,316.8852,317.2043,15500.0
2014-07-11 15:10:00,318.06,318.06,317.1,317.14,16300.0,317.2043,317.2043,316.2469,316.2868,16300.0
2014-07-11 15:20:00,317.18,317.57,317.15,317.42,10900.0,316.3267,316.7157,316.2968,316.5661,10900.0
2014-07-11 15:30:00,317.53,317.54,317.19,317.48,18500.0,316.6758,316.6857,316.3367,316.6259,18500.0
2014-07-11 15:40:00,317.48,317.58,316.37,316.37,19800.0,316.6259,316.7256,315.5189,315.5189,19800.0
2014-07-11 15:50:00,316.47,316.66,315.97,316.15,47900.0,315.6186,315.8081,315.12,315.2995,47900.0
2014-07-14 09:30:00,318.85,319.5,317.5,317.82,19100.0,317.9922,318.6405,316.6458,316.965,19100.0
2014-07-14 09:40:00,318.05,318.15,314.62,315.19,13300.0,317.1944,317.2941,313.7736,314.3421,13300.0
2014-07-14 09:50:00,314.9,316.2,314.23,315.51,16100.0,314.0528,315.3493,313.3846,314.6612,16100.0
2014-07-14 10:00:00,315.7,315.7,313.83,314.38,22300.0,314.8507,314.8507,312.9857,313.5342,22300.0
2014-07-14 10:10:00,314.39,316.14,314.08,315.78,17300.0,313.5442,315.2895,313.235,314.9305,17300.0
2014-07-14 10:20:00,315.85,316.31,315.31,315.55,13500.0,315.0003,315.459,314.4617,314.7011,13500.0
2014-07-14 10:30:00,315.68,318.08,315.45,318.07,34800.0,314.8307,317.2243,314.6014,317.2143,34800.0
2014-07-14 10:40:00,318.18,319.73,317.7,319.35,28600.0,317.324,318.8698,316.8453,318.4909,28600.0
2014-07-14 10:50:00,319.37,319.45,317.64,317.64,24600.0,318.5108,318.5906,316.7855,316.7855,24600.0
2014-07-14 11:00:00,317.69,318.66,317.64,318.66,10300.0,316.8353,317.8027,316.7855,317.8027,10300.0
2014-07-14 11:10:00,318.66,319.21,317.68,317.68,14400.0,317.8027,318.3512,316.8254,316.8254,14400.0
2014-07-14 11:20:00,317.99,318.35,317.7,318.07,11400.0,317.1345,317.4936,316.8453,317.2143,11400.0
2014-07-14 11:30:00,318.08,318.15,317.71,317.94,12000.0,317.2243,317.2941,316.8553,317.0847,12000.0
2014-07-14 11:40:00,317.96,318.39,317.79,318.29,7900.0,317.1046,317.5334,316.9351,317.4337,7900.0
2014-07-14 11:50:00,318.29,318.68,318.05,318.44,10100.0,317.4337,317.8227,317.1944,317.5833,10100.0
2014-07-14 12:00:00,318.41,318.72,318.2,318.2,6000.0,317.5534,317.8626,317.344,317.344,6000.0
2014-07-14 12:10:00,318.3,318.38,318.06,318.33,6000.0,317.4437,317.5235,317.2043,317.4736,6000.0
2014-07-14 12:20:00,318.3,318.82,318.3,318.37,6600.0,317.4437,317.9623,317.4437,317.5135,6600.0
2014-07-14 12:30:00,318.33,318.37,317.63,317.66,9700.0,317.4736,317.5135,316.7755,316.8054,9700.0
2014-07-14 12:40:00,317.69,317.69,316.97,316.97,7600.0,316.8353,316.8353,316.1173,316.1173,7600.0
2014-07-14 12:50:00,317.05,317.33,316.42,316.44,5700.0,316.1971,316.4763,315.5687,315.5887,5700.0
2014-07-14 13:00:00,316.45,317.54,316.29,317.51,10600.0,315.5987,316.6857,315.4391,316.6558,10600.0
2014-07-14 13:10:00,317.67,317.83,317.25,317.83,5200.0,316.8154,316.975,316.3965,316.975,5200.0
2014-07-14 13:20:00,317.84,319.04,317.84,319.0,11500.0,316.9849,318.1817,316.9849,318.1418,11500.0
2014-07-14 13:30:00,319.01,319.39,318.7,319.33,9900.0,318.1518,318.5308,317.8426,318.4709,9900.0
2014-07-14 13:40:00,319.2,319.69,319.2,319.37,8200.0,318.3413,318.8299,318.3413,318.5108,8200.0
2014-07-14 13:50:00,319.37,319.37,318.95,319.21,7900.0,318.5108,318.5108,318.0919,318.3512,7900.0
2014-07-14 14:00:00,319.21,319.53,319.06,319.51,12100.0,318.3512,318.6704,318.2016,318.6504,12100.0
2014-07-14 14:10:00,319.51,319.51,318.81,319.13,11300.0,318.6504,318.6504,317.9523,318.2715,11300.0
2014-07-14 14:20:00,319.16,319.67,319.02,319.16,7800.0,318.3014,318.81,318.1618,318.3014,7800.0
2014-07-14 14:30:00,319.28,319.59,319.15,319.59,7800.0,318.4211,318.7302,318.2914,318.7302,7800.0
2014-07-14 14:40:00,319.61,320.08,318.1,318.29,27600.0,318.7502,319.2189,317.2442,317.4337,27600.0
2014-07-14 14:50:00,318.35,318.97,318.03,318.94,6700.0,317.4936,318.1119,317.1744,318.082,6700.0
2014-07-14 15:00:00,318.94,319.13,318.51,319.13,9400.0,318.082,318.2715,317.6531,318.2715,9400.0
2014-07-14 15:10:00,319.22,319.22,318.52,318.68,8700.0,318.3612,318.3612,317.6631,317.8227,8700.0
2014-07-14 15:20:00,318.68,318.88,318.55,318.77,10100.0,317.8227,318.0221,317.693,317.9124,10100.0
2014-07-14 15:30:00,318.78,319.36,318.76,319.34,14900.0,317.9224,318.5008,317.9025,318.4809,14900.0
2014-07-14 15:40:00,319.34,319.47,318.36,318.48,13500.0,318.4809,318.6105,317.5035,317.6232,13500.0
2014-07-14 15:50:00,318.36,318.36,317.57,317.95,47900.0,317.5035,317.5035,316.7157,317.0946,47900.0
2014-07-15 09:30:00,318.35,319.95,318.14,318.47,27400.0,317.4936,319.0892,317.2841,317.6132,27400.0
2014-07-15 09:40:00,318.24,319.2,317.17,318.76,27800.0,317.3838,318.3413,316.3167,317.9025,27800.0
2014-07-15 09:50:00,318.76,318.76,316.56,317.01,24000.0,317.9025,317.9025,315.7084,316.1572,24000.0
2014-07-15 10:00:00,317.16,318.81,316.5,318.81,17100.0,316.3068,317.9523,315.6485,317.9523,17100.0
2014-07-15 10:10:00,318.64,319.23,315.32,317.66,18100.0,317.7828,318.3712,314.4717,316.8054,18100.0
2014-07-15 10:20:00,317.66,318.16,315.97,315.97,13600.0,316.8054,317.3041,315.12,315.12,13600.0
2014-07-15 10:30:00,316.17,316.92,315.32,316.0,55800.0,315.3194,316.0674,314.4717,315.1499,55800.0
2014-07-15 10:40:00,316.0,316.5,315.6,315.96,23400.0,315.1499,315.6485,314.751,315.11,23400.0
2014-07-15 10:50:00,316.0,317.41,315.6,316.27,66700.0,315.1499,316.5561,314.751,315.4191,66700.0
2014-07-15 11:00:00,316.12,316.12,313.68,314.59,44300.0,315.2696,315.2696,312.8361,313.7437,44300.0
2014-07-15 11:10:00,314.7,315.74,314.7,315.38,93900.0,313.8534,314.8906,313.8534,314.5315,93900.0
2014-07-15 11:20:00,315.14,315.4,314.62,314.7,22700.0,314.2922,314.5515,313.7736,313.8534,22700.0
2014-07-15 11:30:00,314.59,314.93,312.67,313.02,32200.0,313.7437,314.0828,311.8288,312.1779,32200.0
2014-07-15 11:40:00,312.93,313.02,312.02,312.1,16700.0,312.0881,312.1779,311.1806,311.2604,16700.0
2014-07-15 11:50:00,312.06,312.6,309.73,309.83,33600.0,311.2205,311.759,308.8967,308.9965,33600.0
2014-07-15 12:00:00,309.92,311.71,309.92,310.89,17300.0,309.0862,310.8714,309.0862,310.0536,17300.0
2014-07-15 12:10:00,310.65,312.25,310.65,311.75,7700.0,309.8143,311.41,309.8143,310.9113,7700.0
2014-07-15 12:20:00,312.06,313.37,311.54,312.93,29400.0,311.2205,312.527,310.7019,312.0881,29400.0
2014-07-15 12:30:00,312.93,313.43,312.48,313.38,12100.0,312.0881,312.5868,311.6393,312.5369,12100.0
2014-07-15 12:40:00,313.39,313.58,312.58,312.9,18500.0,312.5469,312.7364,311.7391,312.0582,18500.0
2014-07-15 12:50:00,312.64,312.64,311.74,311.8,21200.0,311.7989,311.7989,310.9013,310.9612,21200.0
2014-07-15 13:00:00,312.07,312.8,312.06,312.49,17000.0,311.2304,311.9585,311.2205,311.6493,17000.0
2014-07-15 13:10:00,312.62,313.92,312.41,313.57,24000.0,311.779,313.0755,311.5695,312.7264,24000.0
2014-07-15 13:20:00,313.57,314.55,313.33,314.55,15500.0,312.7264,313.7038,312.4871,313.7038,15500.0
2014-07-15 13:30:00,314.55,314.93,314.07,314.15,14600.0,313.7038,314.0828,313.2251,313.3049,14600.0
2014-07-15 13:40:00,313.96,314.14,313.3,314.0,4100.0,313.1154,313.2949,312.4571,313.1553,4100.0
2014-07-15 13:50:00,314.5,314.5,313.53,313.87,6800.0,313.6539,313.6539,312.6865,313.0256,6800.0
2014-07-15 14:00:00,313.9,314.3,313.76,313.94,5700.0,313.0555,313.4544,312.9159,313.0954,5700.0
2014-07-15 14:10:00,313.94,314.75,313.94,314.75,10100.0,313.0954,313.9032,313.0954,313.9032,10100.0
2014-07-15 14:20:00,314.75,314.91,313.61,314.47,36300.0,313.9032,314.0628,312.7663,313.624,36300.0
2014-07-15 14:30:00,314.62,314.63,313.97,314.24,8600.0,313.7736,313.7836,313.1253,313.3946,8600.0
2014-07-15 14:40:00,314.38,314.42,313.93,314.05,13500.0,313.5342,313.5741,313.0854,313.2051,13500.0
2014-07-15 14:50:00,313.96,314.03,313.01,313.42,17100.0,313.1154,313.1852,312.1679,312.5768,17100.0
2014-07-15 15:00:00,313.65,314.02,312.89,312.89,12600.0,312.8062,313.1752,312.0482,312.0482,12600.0
2014-07-15 15:10:00,312.85,313.69,312.52,313.03,8900.0,312.0083,312.8461,311.6792,312.1879,8900.0
2014-07-15 15:20:00,313.1,313.3,312.57,312.92,13200.0,312.2577,312.4571,311.7291,312.0782,13200.0
2014-07-15 15:30:00,312.93,313.23,312.5,312.62,14300.0,312.0881,312.3873,311.6593,311.779,14300.0
2014-07-15 15:40:00,312.65,312.75,312.29,312.68,11600.0,311.8089,311.9086,311.4499,311.8388,11600.0
2014-07-15 15:50:00,312.51,312.64,311.66,312.15,64100.0,311.6693,311.7989,310.8216,311.3102,64100.0
2014-07-16 09:30:00,315.1,315.25,308.16,310.01,28400.0,314.2523,314.4019,307.331,309.176,28400.0
2014-07-16 09:40:00,310.02,312.0,308.62,311.19,37400.0,309.186,311.1606,307.7897,310.3528,37400.0
2014-07-16 09:50:00,311.49,311.83,309.58,310.72,15300.0,310.652,310.9911,308.7471,309.8841,15300.0
2014-07-16 10:00:00,310.76,311.98,310.29,310.75,18100.0,309.924,311.1407,309.4552,309.914,18100.0
2014-07-16 10:10:00,310.38,310.66,308.59,309.02,24700.0,309.545,309.8242,307.7598,308.1887,24700.0
2014-07-16 10:20:00,309.24,309.82,308.58,308.91,10800.0,308.4081,308.9865,307.7498,308.0789,10800.0
2014-07-16 10:30:00,309.26,309.73,309.0,309.45,12900.0,308.428,308.8967,308.1687,308.6175,12900.0
2014-07-16 10:40:00,309.38,309.38,305.96,305.96,20800.0,308.5477,308.5477,305.1369,305.1369,20800.0
2014-07-16 10:50:00,306.05,307.25,305.1,306.75,35800.0,305.2266,306.4234,304.2792,305.9248,35800.0
2014-07-16 11:00:00,306.2,308.45,306.18,308.2,17500.0,305.3762,307.6202,305.3563,307.3709,17500.0
2014-07-16 11:10:00,307.97,309.26,307.73,309.11,12400.0,307.1415,308.428,306.9021,308.2784,12400.0
2014-07-16 11:20:00,309.41,309.41,307.74,308.03,8200.0,308.5776,308.5776,306.9121,307.2013,8200.0
2014-07-16 11:30:00,308.07,308.18,306.67,306.71,6000.0,307.2412,307.3509,305.845,305.8849,6000.0
2014-07-16 11:40:00,306.58,307.0,305.75,306.2,7500.0,305.7552,306.1741,304.9275,305.3762,7500.0
2014-07-16 11:50:00,306.18,306.46,305.66,305.85,9200.0,305.3563,305.6355,304.8377,305.0272,9200.0
2014-07-16 12:00:00,306.02,306.95,305.69,306.95,7400.0,305.1967,306.1242,304.8676,306.1242,7400.0
2014-07-16 12:10:00,306.94,307.28,306.59,307.08,3000.0,306.1142,306.4533,305.7652,306.2539,3000.0
2014-07-16 12:20:00,307.3,307.77,307.17,307.3,3800.0,306.4733,306.942,306.3436,306.4733,3800.0
2014-07-16 12:30:00,307.52,308.6,307.37,307.37,7600.0,306.6927,307.7698,306.5431,306.5431,7600.0
2014-07-16 12:40:00,307.29,308.09,307.29,307.47,2900.0,306.4633,307.2612,306.4633,306.6428,2900.0
2014-07-16 12:50:00,307.57,307.57,306.29,307.42,7900.0,306.7426,306.7426,305.466,306.593,7900.0
2014-07-16 13:00:00,307.23,307.42,306.81,306.87,3000.0,306.4035,306.593,305.9846,306.0444,3000.0
2014-07-16 13:10:00,306.76,307.29,306.73,306.76,3800.0,305.9347,306.4633,305.9048,305.9347,3800.0
2014-07-16 13:20:00,306.64,307.25,306.16,307.25,4400.0,305.8151,306.4234,305.3363,306.4234,4400.0
2014-07-16 13:30:00,307.06,307.24,306.44,306.77,4500.0,306.2339,306.4134,305.6156,305.9447,4500.0
2014-07-16 13:40:00,306.46,307.0,306.43,306.52,3600.0,305.6355,306.1741,305.6056,305.6954,3600.0
2014-07-16 13:50:00,306.78,307.0,306.5,306.5,5900.0,305.9547,306.1741,305.6754,305.6754,5900.0
2014-07-16 14:00:00,306.38,307.14,306.38,306.66,14900.0,305.5558,306.3137,305.5558,305.835,14900.0
2014-07-16 14:10:00,306.66,306.87,306.5,306.62,11200.0,305.835,306.0444,305.6754,305.7951,11200.0
2014-07-16 14:20:00,306.58,306.78,306.27,306.78,8400.0,305.7552,305.9547,305.4461,305.9547,8400.0
2014-07-16 14:30:00,306.92,306.93,305.1,305.92,10300.0,306.0943,306.1043,304.2792,305.097,10300.0
2014-07-16 14:40:00,305.95,306.38,305.62,306.38,4400.0,305.1269,305.5558,304.7978,305.5558,4400.0
2014-07-16 14:50:00,306.48,306.55,305.98,306.16,9000.0,305.6555,305.7253,305.1568,305.3363,9000.0
2014-07-16 15:00:00,306.24,306.25,305.27,305.42,13600.0,305.4161,305.4261,304.4487,304.5983,13600.0
2014-07-16 15:10:00,305.5,306.35,305.44,306.12,11100.0,304.6781,305.5258,304.6183,305.2965,11100.0
2014-07-16 15:20:00,306.28,306.74,306.16,306.52,5100.0,305.456,305.9148,305.3363,305.6954,5100.0
2014-07-16 15:30:00,306.49,306.73,305.69,305.7,12600.0,305.6655,305.9048,304.8676,304.8776,12600.0
2014-07-16 15:40:00,305.89,306.11,305.7,305.9,22100.0,305.0671,305.2865,304.8776,305.077,22100.0
2014-07-16 15:50:00,305.98,306.65,305.97,306.11,55300.0,305.1568,305.825,305.1469,305.2865,55300.0
2014-07-17 09:30:00,303.09,303.91,302.03,303.23,25300.0,302.2746,303.0924,301.2175,302.4142,25300.0
2014-07-17 09:40:00,303.38,304.13,302.6,303.2,12700.0,302.5638,303.3118,301.7859,302.3843,12700.0
2014-07-17 09:50:00,303.22,305.8,303.11,305.61,6500.0,302.4043,304.9773,302.2946,304.7878,6500.0
2014-07-17 10:00:00,305.82,305.83,303.14,303.44,16400.0,304.9973,305.0072,302.3245,302.6237,16400.0
2014-07-17 10:10:00,303.9,304.31,302.58,304.04,7300.0,303.0824,303.4913,301.766,303.2221,7300.0
2014-07-17 10:20:00,304.32,305.57,303.93,304.65,9200.0,303.5013,304.7479,303.1123,303.8304,9200.0
2014-07-17 10:30:00,304.97,304.97,303.66,304.35,21100.0,304.1495,304.1495,302.8431,303.5312,21100.0
2014-07-17 10:40:00,304.28,304.67,303.91,303.91,8700.0,303.4614,303.8504,303.0924,303.0924,8700.0
2014-07-17 10:50:00,304.13,304.6,304.13,304.18,7600.0,303.3118,303.7805,303.3118,303.3617,7600.0
2014-07-17 11:00:00,304.24,304.47,302.57,302.7,8900.0,303.4215,303.6509,301.756,301.8857,8900.0
2014-07-17 11:10:00,302.63,303.09,301.14,302.2,37000.0,301.8158,302.2746,300.3299,301.387,37000.0
2014-07-17 11:20:00,302.05,302.69,301.06,301.06,11000.0,301.2374,301.8757,300.2501,300.2501,11000.0
2014-07-17 11:30:00,301.0,302.44,300.51,301.93,19800.0,300.1902,301.6264,299.7015,301.1177,19800.0
2014-07-17 11:40:00,301.96,302.16,301.2,301.47,7000.0,301.1476,301.3471,300.3897,300.659,7000.0
2014-07-17 11:50:00,301.74,302.3,300.7,300.7,10500.0,300.9282,301.4867,299.891,299.891,10500.0
2014-07-17 12:00:00,300.79,301.33,299.64,300.9,21200.0,299.9808,300.5193,298.8339,300.0905,21200.0
2014-07-17 12:10:00,301.07,301.69,300.58,301.06,18500.0,300.26,300.8784,299.7714,300.2501,18500.0
2014-07-17 12:20:00,301.13,301.16,300.33,300.46,2900.0,300.3199,300.3498,299.522,299.6517,2900.0
2014-07-17 12:30:00,300.39,301.23,300.35,301.07,9400.0,299.5819,300.4196,299.542,300.26,9400.0
2014-07-17 12:40:00,301.21,302.26,301.19,302.26,11100.0,300.3997,301.4468,300.3797,301.4468,11100.0
2014-07-17 12:50:00,302.03,302.03,300.87,301.5,9700.0,301.2175,301.2175,300.0606,300.6889,9700.0
2014-07-17 13:00:00,301.42,302.36,301.42,302.36,5600.0,300.6091,301.5466,300.6091,301.5466,5600.0
2014-07-17 13:10:00,302.46,302.55,302.16,302.31,7300.0,301.6463,301.7361,301.3471,301.4967,7300.0
2014-07-17 13:20:00,302.02,302.39,301.82,301.92,8700.0,301.2075,301.5765,301.008,301.1078,8700.0
2014-07-17 13:30:00,301.82,302.21,300.94,300.94,7900.0,301.008,301.397,300.1304,300.1304,7900.0
2014-07-17 13:40:00,300.67,300.67,299.5,300.21,13800.0,299.8611,299.8611,298.6943,299.4024,13800.0
2014-07-17 13:50:00,300.39,300.53,298.8,298.81,5600.0,299.5819,299.7215,297.9961,298.0061,5600.0
2014-07-17 14:00:00,298.88,299.06,298.24,298.37,9900.0,298.0759,298.2554,297.4377,297.5673,9900.0
2014-07-17 14:10:00,298.54,298.94,298.14,298.64,6100.0,297.7368,298.1358,297.3379,297.8366,6100.0
2014-07-17 14:20:00,298.74,298.93,297.19,297.28,10100.0,297.9363,298.1258,296.3905,296.4802,10100.0
2014-07-17 14:30:00,297.75,298.2,297.59,298.02,8200.0,296.949,297.3978,296.7894,297.2182,8200.0
2014-07-17 14:40:00,298.14,298.45,297.44,297.65,6800.0,297.3379,297.6471,296.6398,296.8492,6800.0
2014-07-17 14:50:00,297.7,298.89,297.51,298.84,31100.0,296.8991,298.0859,296.7096,298.036,31100.0
2014-07-17 15:00:00,298.87,298.87,298.0,298.19,21200.0,298.066,298.066,297.1983,297.3878,21200.0
2014-07-17 15:10:00,298.2,298.64,296.72,296.92,15500.0,297.3978,297.8366,295.9217,296.1212,15500.0
2014-07-17 15:20:00,297.12,297.98,296.89,297.1,15400.0,296.3207,297.1784,296.0913,296.3007,15400.0
2014-07-17 15:30:00,296.82,297.0,296.19,296.48,19100.0,296.0215,296.201,295.3932,295.6824,19100.0
2014-07-17 15:40:00,296.41,297.24,295.76,297.1,26200.0,295.6126,296.4403,294.9643,296.3007,26200.0
2014-07-17 15:50:00,297.02,297.17,296.0,296.42,62600.0,296.2209,296.3705,295.2037,295.6226,62600.0
2014-07-18 09:30:00,298.95,303.84,298.52,303.38,79600.0,298.1457,303.0226,297.7169,302.5638,79600.0
2014-07-18 09:40:00,303.49,303.89,300.0,300.91,33700.0,302.6735,303.0725,299.1929,300.1005,33700.0
2014-07-18 09:50:00,300.67,302.74,300.67,301.81,19700.0,299.8611,301.9255,299.8611,300.9981,19700.0
2014-07-18 10:00:00,301.98,303.22,301.08,301.85,14400.0,301.1676,302.4043,300.27,301.0379,14400.0
2014-07-18 10:10:00,302.15,302.91,300.68,300.68,13600.0,301.3371,302.0951,299.8711,299.8711,13600.0
2014-07-18 10:20:00,300.86,301.4,300.63,300.63,13800.0,300.0506,300.5892,299.8212,299.8212,13800.0
2014-07-18 10:30:00,300.86,300.87,300.0,300.16,20500.0,300.0506,300.0606,299.1929,299.3525,20500.0
2014-07-18 10:40:00,300.02,300.85,299.97,300.26,26000.0,299.2129,300.0406,299.163,299.4522,26000.0
2014-07-18 10:50:00,300.12,301.4,300.12,301.3,9900.0,299.3126,300.5892,299.3126,300.4894,9900.0
2014-07-18 11:00:00,301.41,301.44,300.5,300.6,4300.0,300.5991,300.629,299.6916,299.7913,4300.0
2014-07-18 11:10:00,300.59,300.86,300.23,300.24,7600.0,299.7813,300.0506,299.4223,299.4323,7600.0
2014-07-18 11:20:00,300.17,302.0,300.17,301.79,10300.0,299.3625,301.1875,299.3625,300.9781,10300.0
2014-07-18 11:30:00,302.0,303.13,301.5,303.13,10000.0,301.1875,302.3145,300.6889,302.3145,10000.0
2014-07-18 11:40:00,303.13,303.38,302.76,303.36,11100.0,302.3145,302.5638,301.9455,302.5439,11100.0
2014-07-18 11:50:00,303.28,303.28,302.49,302.56,3300.0,302.4641,302.4641,301.6762,301.746,3300.0
2014-07-18 12:00:00,302.37,302.58,301.98,302.22,4400.0,301.5565,301.766,301.1676,301.4069,4400.0
2014-07-18 12:10:00,302.05,302.63,301.93,302.48,2900.0,301.2374,301.8158,301.1177,301.6662,2900.0
2014-07-18 12:20:00,302.65,302.82,302.27,302.82,10900.0,301.8358,302.0053,301.4568,302.0053,10900.0
2014-07-18 12:30:00,302.66,303.29,302.01,303.25,13700.0,301.8458,302.4741,301.1975,302.4342,13700.0
2014-07-18 12:40:00,303.28,303.47,302.4,302.79,7800.0,302.4641,302.6536,301.5865,301.9754,7800.0
2014-07-18 12:50:00,302.62,303.58,302.46,303.29,7300.0,301.8059,302.7633,301.6463,302.4741,7300.0
2014-07-18 13:00:00,303.52,303.61,302.47,302.52,8300.0,302.7035,302.7932,301.6563,301.7061,8300.0
2014-07-18 13:10:00,302.56,302.95,301.99,302.6,7000.0,301.746,302.135,301.1776,301.7859,7000.0
2014-07-18 13:20:00,302.27,302.77,302.26,302.58,3600.0,301.4568,301.9555,301.4468,301.766,3600.0
2014-07-18 13:30:00,302.26,302.93,302.04,302.88,4500.0,301.4468,302.115,301.2274,302.0652,4500.0
2014-07-18 13:40:00,302.78,303.45,302.78,303.33,15300.0,301.9654,302.6336,301.9654,302.514,15300.0
2014-07-18 13:50:00,303.3,304.72,303.05,304.59,13400.0,302.484,303.9002,302.2347,303.7706,13400.0
2014-07-18 14:00:00,304.67,304.75,303.88,304.23,3500.0,303.8504,303.9301,303.0625,303.4115,3500.0
2014-07-18 14:10:00,303.98,305.08,303.98,304.75,4600.0,303.1622,304.2593,303.1622,303.9301,4600.0
2014-07-18 14:20:00,304.57,305.91,304.47,305.91,7700.0,303.7506,305.087,303.6509,305.087,7700.0
2014-07-18 14:30:00,305.66,305.86,304.99,305.31,7200.0,304.8377,305.0372,304.1695,304.4886,7200.0
2014-07-18 14:40:00,305.22,305.37,304.52,304.56,4800.0,304.3989,304.5485,303.7008,303.7407,4800.0
2014-07-18 14:50:00,304.81,304.96,304.46,304.5,3700.0,303.99,304.1396,303.6409,303.6808,3700.0
2014-07-18 15:00:00,304.74,305.23,304.33,305.22,8500.0,303.9202,304.4088,303.5113,304.3989,8500.0
2014-07-18 15:10:00,305.32,305.9,304.87,305.9,14400.0,304.4986,305.077,304.0498,305.077,14400.0
2014-07-18 15:20:00,305.9,305.9,305.0,305.18,15200.0,305.077,305.077,304.1795,304.359,15200.0
2014-07-18 15:30:00,305.17,305.38,304.89,305.16,19100.0,304.349,304.5584,304.0698,304.339,19100.0
2014-07-18 15:40:00,305.26,305.26,304.83,305.22,17700.0,304.4388,304.4388,304.0099,304.3989,17700.0
2014-07-18 15:50:00,305.26,306.37,305.25,305.92,73400.0,304.4388,305.5458,304.4288,305.097,73400.0
2014-07-21 09:30:00,306.2,307.79,303.94,305.06,18400.0,305.3762,306.962,303.1223,304.2393,18400.0
2014-07-21 09:40:00,305.01,305.91,303.01,305.43,9000.0,304.1894,305.087,302.1948,304.6083,9000.0
2014-07-21 09:50:00,305.37,307.22,304.8,305.92,11000.0,304.5485,306.3935,303.98,305.097,11000.0
2014-07-21 10:00:00,305.42,305.46,303.5,304.13,9900.0,304.5983,304.6382,302.6835,303.3118,9900.0
2014-07-21 10:10:00,303.7,306.63,303.39,305.82,23800.0,302.883,305.8051,302.5738,304.9973,23800.0
2014-07-21 10:20:00,306.0,306.55,305.45,306.12,21200.0,305.1768,305.7253,304.6283,305.2965,21200.0
2014-07-21 10:30:00,306.26,306.26,304.84,304.91,9700.0,305.4361,305.4361,304.0199,304.0897,9700.0
2014-07-21 10:40:00,304.65,304.94,303.94,304.35,14400.0,303.8304,304.1196,303.1223,303.5312,14400.0
2014-07-21 10:50:00,304.18,304.96,303.73,303.76,14800.0,303.3617,304.1396,302.9129,302.9428,14800.0
2014-07-21 11:00:00,304.11,304.87,303.93,304.24,30000.0,303.2919,304.0498,303.1123,303.4215,30000.0
2014-07-21 11:10:00,304.2,304.38,303.7,304.22,7600.0,303.3816,303.5611,302.883,303.4016,7600.0
2014-07-21 11:20:00,304.08,304.78,304.08,304.39,8400.0,303.2619,303.9601,303.2619,303.5711,8400.0
2014-07-21 11:30:00,304.35,304.46,303.81,304.14,7600.0,303.5312,303.6409,302.9927,303.3218,7600.0
2014-07-21 11:40:00,304.13,304.58,302.85,303.1,15200.0,303.3118,303.7606,302.0353,302.2846,15200.0
2014-07-21 11:50:00,302.93,303.24,302.46,302.9,6900.0,302.115,302.4242,301.6463,302.0851,6900.0
2014-07-21 12:00:00,302.88,304.0,302.76,303.84,5700.0,302.0652,303.1822,301.9455,303.0226,5700.0
2014-07-21 12:10:00,303.94,304.5,303.24,304.36,3000.0,303.1223,303.6808,302.4242,303.5412,3000.0
2014-07-21 12:20:00,304.35,304.74,304.19,304.48,4600.0,303.5312,303.9202,303.3716,303.6609,4600.0
2014-07-21 12:30:00,304.48,304.94,304.35,304.81,9500.0,303.6609,304.1196,303.5312,303.99,9500.0
2014-07-21 12:40:00,304.54,304.54,304.31,304.36,1300.0,303.7207,303.7207,303.4913,303.5412,1300.0
2014-07-21 12:50:00,304.15,304.28,303.99,303.99,1200.0,303.3318,303.4614,303.1722,303.1722,1200.0
2014-07-21 13:00:00,303.68,304.01,303.68,304.01,1300.0,302.863,303.1921,302.863,303.1921,1300.0
2014-07-21 13:10:00,304.1,304.36,303.8,304.14,5100.0,303.2819,303.5412,302.9827,303.3218,5100.0
2014-07-21 13:20:00,304.34,304.62,304.09,304.36,9600.0,303.5212,303.8005,303.2719,303.5412,9600.0
2014-07-21 13:30:00,304.28,304.56,304.28,304.37,10400.0,303.4614,303.7407,303.4614,303.5512,10400.0
2014-07-21 13:40:00,304.33,305.32,304.32,305.03,10500.0,303.5113,304.4986,303.5013,304.2094,10500.0
2014-07-21 13:50:00,304.85,304.93,304.3,304.3,4400.0,304.0299,304.1097,303.4814,303.4814,4400.0
2014-07-21 14:00:00,304.78,304.78,304.16,304.36,12200.0,303.9601,303.9601,303.3417,303.5412,12200.0
2014-07-21 14:10:00,304.53,304.55,303.97,304.3,8300.0,303.7107,303.7307,303.1522,303.4814,8300.0
2014-07-21 14:20:00,304.71,304.86,304.06,304.36,10900.0,303.8902,304.0398,303.242,303.5412,10900.0
2014-07-21 14:30:00,304.38,304.64,303.99,304.08,5600.0,303.5611,303.8204,303.1722,303.2619,5600.0
2014-07-21 14:40:00,304.19,304.26,303.77,303.98,1800.0,303.3716,303.4415,302.9528,303.1622,1800.0
2014-07-21 14:50:00,303.73,304.09,303.38,304.09,9100.0,302.9129,303.2719,302.5638,303.2719,9100.0
2014-07-21 15:00:00,304.3,304.3,303.52,303.52,4200.0,303.4814,303.4814,302.7035,302.7035,4200.0
2014-07-21 15:10:00,303.53,304.19,303.53,304.19,5500.0,302.7134,303.3716,302.7134,303.3716,5500.0
2014-07-21 15:20:00,304.0,304.31,303.54,304.23,5900.0,303.1822,303.4913,302.7234,303.4115,5900.0
2014-07-21 15:30:00,304.22,304.46,303.74,304.03,9600.0,303.4016,303.6409,302.9229,303.2121,9600.0
2014-07-21 15:40:00,304.02,304.38,303.62,303.91,22300.0,303.2021,303.5611,302.8032,303.0924,22300.0
2014-07-21 15:50:00,303.9,304.15,303.5,303.73,47100.0,303.0824,303.3318,302.6835,302.9129,47100.0
2014-07-22 09:30:00,305.51,307.72,305.14,306.72,14600.0,304.6881,306.8922,304.3191,305.8948,14600.0
2014-07-22 09:40:00,307.11,307.6,304.66,305.6,8000.0,306.2838,306.7725,303.8404,304.7779,8000.0
2014-07-22 09:50:00,306.97,307.99,306.3,306.45,12300.0,306.1442,307.1614,305.476,305.6256,12300.0
2014-07-22 10:00:00,306.37,308.76,306.37,308.67,20200.0,305.5458,307.9294,305.5458,307.8396,20200.0
2014-07-22 10:10:00,308.5,308.79,307.58,307.95,14500.0,307.6701,307.9593,306.7525,307.1215,14500.0
2014-07-22 10:20:00,307.95,309.23,307.95,308.71,32200.0,307.1215,308.3981,307.1215,307.8795,32200.0
2014-07-22 10:30:00,308.78,308.89,307.43,307.76,20100.0,307.9493,308.059,306.6029,306.932,20100.0
2014-07-22 10:40:00,307.86,308.76,307.31,308.44,24200.0,307.0318,307.9294,306.4833,307.6102,24200.0
2014-07-22 10:50:00,308.5,308.57,307.92,308.52,30700.0,307.6701,307.7399,307.0916,307.69,30700.0
2014-07-22 11:00:00,308.65,308.93,308.44,308.75,9500.0,307.8196,308.0989,307.6102,307.9194,9500.0
2014-07-22 11:10:00,308.59,308.59,307.86,308.15,2300.0,307.7598,307.7598,307.0318,307.321,2300.0
2014-07-22 11:20:00,308.59,308.59,307.21,307.21,5300.0,307.7598,307.7598,306.3835,306.3835,5300.0
2014-07-22 11:30:00,307.21,308.24,307.21,307.91,18000.0,306.3835,307.4108,306.3835,307.0816,18000.0
2014-07-22 11:40:00,307.71,307.94,307.39,307.69,9700.0,306.8822,307.1116,306.563,306.8622,9700.0
2014-07-22 11:50:00,307.85,308.34,307.8,308.33,2200.0,307.0218,307.5105,306.9719,307.5005,2200.0
2014-07-22 12:00:00,308.34,308.8,308.32,308.71,3200.0,307.5105,307.9692,307.4905,307.8795,3200.0
2014-07-22 12:10:00,308.8,308.86,308.16,308.82,4600.0,307.9692,308.0291,307.331,307.9892,4600.0
2014-07-22 12:20:00,308.64,309.67,308.54,309.63,8300.0,307.8097,308.8369,307.7099,308.797,8300.0
2014-07-22 12:30:00,309.35,309.51,309.1,309.1,4300.0,308.5178,308.6773,308.2684,308.2684,4300.0
2014-07-22 12:40:00,308.76,308.85,308.17,308.22,5900.0,307.9294,308.0191,307.3409,307.3908,5900.0
2014-07-22 12:50:00,308.41,308.41,307.67,308.01,4500.0,307.5803,307.5803,306.8423,307.1814,4500.0
2014-07-22 13:00:00,308.19,308.39,308.09,308.39,1400.0,307.3609,307.5603,307.2612,307.5603,1400.0
2014-07-22 13:10:00,308.42,308.78,308.41,308.41,1300.0,307.5903,307.9493,307.5803,307.5803,1300.0
2014-07-22 13:20:00,308.23,308.58,308.11,308.48,3000.0,307.4008,307.7498,307.2811,307.6501,3000.0
2014-07-22 13:30:00,308.48,308.49,308.14,308.14,700.0,307.6501,307.6601,307.311,307.311,700.0
2014-07-22 13:40:00,307.86,307.97,307.57,307.97,2000.0,307.0318,307.1415,306.7426,307.1415,2000.0
2014-07-22 13:50:00,307.88,307.94,307.43,307.55,1600.0,307.0517,307.1116,306.6029,306.7226,1600.0
2014-07-22 14:00:00,307.67,307.67,306.99,307.31,8500.0,306.8423,306.8423,306.1641,306.4833,8500.0
2014-07-22 14:10:00,307.24,307.52,307.24,307.48,4100.0,306.4134,306.6927,306.4134,306.6528,4100.0
2014-07-22 14:20:00,307.25,307.5,307.19,307.19,2100.0,306.4234,306.6727,306.3636,306.3636,2100.0
2014-07-22 14:30:00,307.13,307.21,306.62,306.62,4800.0,306.3037,306.3835,305.7951,305.7951,4800.0
2014-07-22 14:40:00,306.67,306.83,306.22,306.57,3100.0,305.845,306.0045,305.3962,305.7452,3100.0
2014-07-22 14:50:00,306.28,306.54,306.28,306.54,1400.0,305.456,305.7153,305.456,305.7153,1400.0
2014-07-22 15:00:00,306.32,306.32,305.92,306.15,6400.0,305.4959,305.4959,305.097,305.3264,6400.0
2014-07-22 15:10:00,305.94,306.12,305.67,305.76,5900.0,305.1169,305.2965,304.8477,304.9374,5900.0
2014-07-22 15:20:00,305.9,306.26,305.68,306.26,19800.0,305.077,305.4361,304.8576,305.4361,19800.0
2014-07-22 15:30:00,306.31,307.0,306.3,306.88,10600.0,305.4859,306.1741,305.476,306.0544,10600.0
2014-07-22 15:40:00,306.91,307.12,306.04,306.57,14800.0,306.0843,306.2938,305.2167,305.7452,14800.0
2014-07-22 15:50:00,306.57,306.79,305.84,306.01,28700.0,305.7452,305.9647,305.0172,305.1868,28700.0
2014-07-23 09:30:00,311.39,314.05,311.39,313.83,36300.0,310.5523,313.2051,310.5523,312.9857,36300.0
2014-07-23 09:40:00,313.85,313.99,311.28,311.3,23300.0,313.0057,313.1453,310.4426,310.4625,23300.0
2014-07-23 09:50:00,311.32,313.45,309.51,309.51,18600.0,310.4825,312.6067,308.6773,308.6773,18600.0
2014-07-23 10:00:00,309.21,310.03,308.14,309.79,30700.0,308.3781,309.1959,307.311,308.9566,30700.0
2014-07-23 10:10:00,309.79,310.43,309.38,309.5,18400.0,308.9566,309.5949,308.5477,308.6674,18400.0
2014-07-23 10:20:00,309.4,309.56,307.26,308.06,25400.0,308.5676,308.7272,306.4334,307.2312,25400.0
2014-07-23 10:30:00,308.04,310.1,308.04,310.1,11300.0,307.2113,309.2657,307.2113,309.2657,11300.0
2014-07-23 10:40:00,310.18,310.19,307.88,307.88,12400.0,309.3455,309.3555,307.0517,307.0517,12400.0
2014-07-23 10:50:00,307.72,308.09,307.22,307.87,3400.0,306.8922,307.2612,306.3935,307.0417,3400.0
2014-07-23 11:00:00,308.2,308.5,307.85,308.23,4300.0,307.3709,307.6701,307.0218,307.4008,4300.0
2014-07-23 11:10:00,308.57,308.83,307.86,307.9,25300.0,307.7399,307.9992,307.0318,307.0717,25300.0
2014-07-23 11:20:00,307.9,308.01,307.36,307.9,9200.0,307.0717,307.1814,306.5331,307.0717,9200.0
2014-07-23 11:30:00,308.08,309.13,308.07,309.13,10100.0,307.2512,308.2984,307.2412,308.2984,10100.0
2014-07-23 11:40:00,309.04,309.04,308.43,308.79,4200.0,308.2086,308.2086,307.6002,307.9593,4200.0
2014-07-23 11:50:00,309.32,309.5,308.94,309.25,3500.0,308.4878,308.6674,308.1089,308.418,3500.0
2014-07-23 12:00:00,309.4,310.31,309.21,310.07,11500.0,308.5676,309.4752,308.3781,309.2358,11500.0
2014-07-23 12:10:00,310.06,310.06,309.53,309.55,5100.0,309.2259,309.2259,308.6973,308.7172,5100.0
2014-07-23 12:20:00,309.84,310.29,309.66,309.81,4600.0,309.0064,309.4552,308.8269,308.9765,4600.0
2014-07-23 12:30:00,309.78,309.78,308.55,308.57,5700.0,308.9466,308.9466,307.7199,307.7399,5700.0
2014-07-23 12:40:00,308.68,309.07,308.57,308.95,2600.0,307.8496,308.2385,307.7399,308.1188,2600.0
2014-07-23 12:50:00,308.68,309.92,308.58,309.52,4500.0,307.8496,309.0862,307.7498,308.6873,4500.0
2014-07-23 13:00:00,309.57,310.24,309.22,309.52,2800.0,308.7372,309.4054,308.3881,308.6873,2800.0
2014-07-23 13:10:00,309.55,309.99,309.38,309.99,2000.0,308.7172,309.156,308.5477,309.156,2000.0
2014-07-23 13:20:00,309.65,309.72,309.0,309.05,3100.0,308.817,308.8868,308.1687,308.2186,3100.0
2014-07-23 13:30:00,309.24,310.08,308.96,310.08,5700.0,308.4081,309.2458,308.1288,309.2458,5700.0
2014-07-23 13:40:00,309.94,310.62,309.83,310.06,7400.0,309.1062,309.7843,308.9965,309.2259,7400.0
2014-07-23 13:50:00,309.57,310.14,309.43,310.11,4600.0,308.7372,309.3056,308.5976,309.2757,4600.0
2014-07-23 14:00:00,310.14,310.31,309.74,310.06,7000.0,309.3056,309.4752,308.9067,309.2259,7000.0
2014-07-23 14:10:00,309.96,310.14,309.81,309.9,3300.0,309.1261,309.3056,308.9765,309.0663,3300.0
2014-07-23 14:20:00,309.95,310.4,309.85,310.4,3000.0,309.1162,309.5649,309.0164,309.5649,3000.0
2014-07-23 14:30:00,310.11,310.9,310.08,310.9,6600.0,309.2757,310.0636,309.2458,310.0636,6600.0
2014-07-23 14:40:00,310.9,310.9,310.36,310.65,5200.0,310.0636,310.0636,309.525,309.8143,5200.0
2014-07-23 14:50:00,310.5,310.85,310.4,310.52,2900.0,309.6647,310.0137,309.5649,309.6846,2900.0
2014-07-23 15:00:00,310.75,310.94,310.3,310.33,4000.0,309.914,310.1035,309.4652,309.4951,4000.0
2014-07-23 15:10:00,310.52,310.76,310.42,310.6,4500.0,309.6846,309.924,309.5849,309.7644,4500.0
2014-07-23 15:20:00,310.54,310.61,310.15,310.44,6800.0,309.7046,309.7744,309.3156,309.6048,6800.0
2014-07-23 15:30:00,310.44,310.59,310.16,310.16,7200.0,309.6048,309.7544,309.3256,309.3256,7200.0
2014-07-23 15:40:00,310.29,310.39,310.17,310.35,8800.0,309.4552,309.555,309.3356,309.5151,8800.0
2014-07-23 15:50:00,310.21,310.4,310.02,310.27,25300.0,309.3755,309.5649,309.186,309.4353,25300.0
2014-07-24 09:30:00,310.4,311.5,309.6,310.57,15300.0,309.5649,310.662,308.7671,309.7345,15300.0
2014-07-24 09:40:00,310.35,310.82,308.67,309.49,10100.0,309.5151,309.9838,307.8396,308.6574,10100.0
2014-07-24 09:50:00,309.39,309.41,306.82,307.15,16600.0,308.5577,308.5776,305.9946,306.3237,16600.0
2014-07-24 10:00:00,306.79,307.25,306.0,306.89,11200.0,305.9647,306.4234,305.1768,306.0644,11200.0
2014-07-24 10:10:00,306.97,307.2,306.0,306.0,9300.0,306.1442,306.3735,305.1768,305.1768,9300.0
2014-07-24 10:20:00,306.06,306.75,305.74,306.45,7000.0,305.2366,305.9248,304.9175,305.6256,7000.0
2014-07-24 10:30:00,306.26,307.11,305.83,305.83,5300.0,305.4361,306.2838,305.0072,305.0072,5300.0
2014-07-24 10:40:00,305.76,307.53,305.68,307.0,22000.0,304.9374,306.7027,304.8576,306.1741,22000.0
2014-07-24 10:50:00,307.11,307.34,306.2,306.43,7000.0,306.2838,306.5132,305.3762,305.6056,7000.0
2014-07-24 11:00:00,306.08,306.61,306.08,306.31,8900.0,305.2566,305.7851,305.2566,305.4859,8900.0
2014-07-24 11:10:00,306.45,306.45,305.54,305.82,6500.0,305.6256,305.6256,304.718,304.9973,6500.0
2014-07-24 11:20:00,305.82,306.3,305.82,306.11,3600.0,304.9973,305.476,304.9973,305.2865,3600.0
2014-07-24 11:30:00,306.14,306.2,305.66,305.88,2500.0,305.3164,305.3762,304.8377,305.0571,2500.0
2014-07-24 11:40:00,305.86,306.12,305.53,305.64,16400.0,305.0372,305.2965,304.708,304.8177,16400.0
2014-07-24 11:50:00,305.73,306.05,305.33,305.99,17100.0,304.9075,305.2266,304.5086,305.1668,17100.0
2014-07-24 12:00:00,306.02,306.25,305.61,305.9,13000.0,305.1967,305.4261,304.7878,305.077,13000.0
2014-07-24 12:10:00,305.75,306.0,305.61,305.65,6900.0,304.9275,305.1768,304.7878,304.8277,6900.0
2014-07-24 12:20:00,305.64,305.78,305.17,305.36,3300.0,304.8177,304.9574,304.349,304.5385,3300.0
2014-07-24 12:30:00,305.29,305.29,304.66,305.18,6500.0,304.4687,304.4687,303.8404,304.359,6500.0
2014-07-24 12:40:00,305.43,305.62,305.22,305.25,3100.0,304.6083,304.7978,304.3989,304.4288,3100.0
2014-07-24 12:50:00,305.44,305.44,304.28,304.6,3200.0,304.6183,304.6183,303.4614,303.7805,3200.0
2014-07-24 13:00:00,304.3,304.55,303.71,303.94,21200.0,303.4814,303.7307,302.8929,303.1223,21200.0
2014-07-24 13:10:00,303.94,304.44,303.84,304.44,16100.0,303.1223,303.621,303.0226,303.621,16100.0
2014-07-24 13:20:00,304.43,304.72,304.31,304.65,2600.0,303.611,303.9002,303.4913,303.8304,2600.0
2014-07-24 13:30:00,304.99,305.61,304.88,304.96,3200.0,304.1695,304.7878,304.0598,304.1396,3200.0
2014-07-24 13:40:00,305.22,305.44,304.45,304.45,3500.0,304.3989,304.6183,303.6309,303.6309,3500.0
2014-07-24 13:50:00,304.4,305.25,303.94,305.25,6100.0,303.5811,304.4288,303.1223,304.4288,6100.0
2014-07-24 14:00:00,305.35,305.87,304.76,305.4,12100.0,304.5285,305.0471,303.9401,304.5784,12100.0
2014-07-24 14:10:00,305.17,305.93,305.17,305.83,3300.0,304.349,305.107,304.349,305.0072,3300.0
2014-07-24 14:20:00,305.62,305.72,305.05,305.34,26900.0,304.7978,304.8975,304.2293,304.5186,26900.0
2014-07-24 14:30:00,305.27,305.27,304.45,304.47,9200.0,304.4487,304.4487,303.6309,303.6509,9200.0
2014-07-24 14:40:00,304.23,304.79,304.04,304.04,6700.0,303.4115,303.97,303.2221,303.2221,6700.0
2014-07-24 14:50:00,303.88,304.99,303.78,304.63,7400.0,303.0625,304.1695,302.9628,303.8105,7400.0
2014-07-24 15:00:00,304.29,304.6,303.8,303.81,21100.0,303.4714,303.7805,302.9827,302.9927,21100.0
2014-07-24 15:10:00,303.9,304.02,303.15,303.19,5800.0,303.0824,303.2021,302.3344,302.3743,5800.0
2014-07-24 15:20:00,303.14,303.51,303.02,303.51,10500.0,302.3245,302.6935,302.2048,302.6935,10500.0
2014-07-24 15:30:00,303.43,304.46,303.37,304.09,17300.0,302.6137,303.6409,302.5539,303.2719,17300.0
2014-07-24 15:40:00,303.93,304.71,303.69,304.71,11000.0,303.1123,303.8902,302.873,303.8902,11000.0
2014-07-24 15:50:00,304.71,305.44,304.28,304.5,55400.0,303.8902,304.6183,303.4614,303.6808,55400.0
2014-07-25 09:30:00,303.46,304.29,302.82,303.45,11300.0,302.6436,303.4714,302.0053,302.6336,11300.0
2014-07-25 09:40:00,303.17,305.01,303.17,303.2,10600.0,302.3544,304.1894,302.3544,302.3843,10600.0
2014-07-25 09:50:00,303.55,304.07,303.41,303.91,5700.0,302.7334,303.252,302.5937,303.0924,5700.0
2014-07-25 10:00:00,303.95,304.04,303.12,303.35,2100.0,303.1323,303.2221,302.3045,302.5339,2100.0
2014-07-25 10:10:00,303.0,303.31,302.58,303.27,10000.0,302.1848,302.494,301.766,302.4541,10000.0
2014-07-25 10:20:00,303.03,303.69,302.7,303.69,9100.0,302.2148,302.873,301.8857,302.873,9100.0
2014-07-25 10:30:00,303.35,303.48,302.58,302.6,5100.0,302.5339,302.6636,301.766,301.7859,5100.0
2014-07-25 10:40:00,302.98,303.71,302.5,303.71,19300.0,302.1649,302.8929,301.6862,302.8929,19300.0
2014-07-25 10:50:00,303.61,303.74,301.79,301.98,9400.0,302.7932,302.9229,300.9781,301.1676,9400.0
2014-07-25 11:00:00,301.8,302.22,301.69,301.91,4000.0,300.9881,301.4069,300.8784,301.0978,4000.0
2014-07-25 11:10:00,302.06,302.33,301.79,301.8,4100.0,301.2474,301.5167,300.9781,300.9881,4100.0
2014-07-25 11:20:00,301.67,301.67,300.22,301.42,5400.0,300.8584,300.8584,299.4123,300.6091,5400.0
2014-07-25 11:30:00,301.64,302.15,301.3,301.3,12700.0,300.8285,301.3371,300.4894,300.4894,12700.0
2014-07-25 11:40:00,301.3,301.88,301.04,301.88,11100.0,300.4894,301.0679,300.2301,301.0679,11100.0
2014-07-25 11:50:00,301.52,302.02,301.5,301.85,18800.0,300.7088,301.2075,300.6889,301.0379,18800.0
2014-07-25 12:00:00,301.95,302.34,301.59,301.96,3900.0,301.1377,301.5266,300.7786,301.1476,3900.0
2014-07-25 12:10:00,301.94,302.43,301.55,301.91,16300.0,301.1277,301.6164,300.7387,301.0978,16300.0
2014-07-25 12:20:00,302.12,302.8,302.12,302.55,6400.0,301.3072,301.9854,301.3072,301.7361,6400.0
2014-07-25 12:30:00,302.28,302.53,302.28,302.41,500.0,301.4668,301.7161,301.4668,301.5964,500.0
2014-07-25 12:40:00,302.51,303.18,302.51,303.17,2300.0,301.6962,302.3644,301.6962,302.3544,2300.0
2014-07-25 12:50:00,303.5,304.54,303.5,304.3,8000.0,302.6835,303.7207,302.6835,303.4814,8000.0
2014-07-25 13:00:00,304.12,304.12,303.49,303.94,6500.0,303.3018,303.3018,302.6735,303.1223,6500.0
2014-07-25 13:10:00,303.81,304.07,303.6,303.94,2900.0,302.9927,303.252,302.7832,303.1223,2900.0
2014-07-25 13:20:00,303.76,303.76,303.34,303.34,400.0,302.9428,302.9428,302.5239,302.5239,400.0
2014-07-25 13:30:00,303.4,303.4,302.89,302.89,1200.0,302.5838,302.5838,302.0751,302.0751,1200.0
2014-07-25 13:40:00,303.05,303.13,302.74,302.81,2400.0,302.2347,302.3145,301.9255,301.9954,2400.0
2014-07-25 13:50:00,302.73,302.91,302.31,302.56,3100.0,301.9156,302.0951,301.4967,301.746,3100.0
2014-07-25 14:00:00,302.4,303.07,302.33,303.07,2700.0,301.5865,302.2547,301.5167,302.2547,2700.0
2014-07-25 14:10:00,302.99,303.28,302.71,303.28,1200.0,302.1749,302.4641,301.8956,302.4641,1200.0
2014-07-25 14:20:00,303.03,303.56,303.03,303.4,2200.0,302.2148,302.7433,302.2148,302.5838,2200.0
2014-07-25 14:30:00,303.18,303.29,302.82,302.82,2200.0,302.3644,302.4741,302.0053,302.0053,2200.0
2014-07-25 14:40:00,302.84,303.37,302.84,303.37,1800.0,302.0253,302.5539,302.0253,302.5539,1800.0
2014-07-25 14:50:00,303.25,303.25,303.25,303.25,100.0,302.4342,302.4342,302.4342,302.4342,100.0
2014-07-25 15:00:00,303.0,303.01,302.29,302.38,4800.0,302.1848,302.1948,301.4768,301.5665,4800.0
2014-07-25 15:10:00,302.63,302.77,302.29,302.43,4800.0,301.8158,301.9555,301.4768,301.6164,4800.0
2014-07-25 15:20:00,302.46,302.99,302.46,302.92,6200.0,301.6463,302.1749,301.6463,302.1051,6200.0
2014-07-25 15:30:00,302.99,302.99,302.17,302.48,7000.0,302.1749,302.1749,301.3571,301.6662,7000.0
2014-07-25 15:40:00,302.3,303.68,302.3,303.68,11400.0,301.4867,302.863,301.4867,302.863,11400.0
2014-07-25 15:50:00,303.68,303.89,302.76,303.1,36500.0,302.863,303.0725,301.9455,302.2846,36500.0
2014-07-28 09:30:00,302.25,302.42,300.26,300.26,3500.0,301.4369,301.6064,299.4522,299.4522,3500.0
2014-07-28 09:40:00,300.01,301.14,300.0,300.0,16400.0,299.2029,300.3299,299.1929,299.1929,16400.0
2014-07-28 09:50:00,300.0,300.4,300.0,300.04,13100.0,299.1929,299.5918,299.1929,299.2328,13100.0
2014-07-28 10:00:00,300.0,300.9,299.73,299.73,49400.0,299.1929,300.0905,298.9236,298.9236,49400.0
2014-07-28 10:10:00,299.73,300.76,299.73,300.11,21200.0,298.9236,299.9509,298.9236,299.3026,21200.0
2014-07-28 10:20:00,299.95,300.43,299.85,299.92,28100.0,299.1431,299.6218,299.0433,299.1131,28100.0
2014-07-28 10:30:00,299.89,300.48,299.86,299.96,19200.0,299.0832,299.6716,299.0533,299.153,19200.0
2014-07-28 10:40:00,299.96,300.72,299.85,300.72,12200.0,299.153,299.911,299.0433,299.911,12200.0
2014-07-28 10:50:00,300.78,301.05,299.97,300.02,28100.0,299.9708,300.2401,299.163,299.2129,28100.0
2014-07-28 11:00:00,300.02,300.63,299.94,300.63,7000.0,299.2129,299.8212,299.1331,299.8212,7000.0
2014-07-28 11:10:00,300.64,301.49,300.63,300.63,5600.0,299.8312,300.6789,299.8212,299.8212,5600.0
2014-07-28 11:20:00,301.09,303.19,301.09,303.19,6200.0,300.28,302.3743,300.28,302.3743,6200.0
2014-07-28 11:30:00,303.33,303.62,302.61,302.61,10300.0,302.514,302.8032,301.7959,301.7959,10300.0
2014-07-28 11:40:00,302.36,302.36,301.06,301.24,4800.0,301.5466,301.5466,300.2501,300.4296,4800.0
2014-07-28 11:50:00,301.31,301.38,300.43,300.65,7800.0,300.4994,300.5692,299.6218,299.8412,7800.0
2014-07-28 12:00:00,300.5,300.83,300.08,300.6,6400.0,299.6916,300.0207,299.2727,299.7913,6400.0
2014-07-28 12:10:00,300.57,300.57,300.0,300.49,12100.0,299.7614,299.7614,299.1929,299.6816,12100.0
2014-07-28 12:20:00,300.66,301.0,300.64,300.72,3300.0,299.8511,300.1902,299.8312,299.911,3300.0
2014-07-28 12:30:00,300.51,300.92,300.5,300.72,3500.0,299.7015,300.1104,299.6916,299.911,3500.0
2014-07-28 12:40:00,300.71,300.8,300.02,300.26,12200.0,299.901,299.9908,299.2129,299.4522,12200.0
2014-07-28 12:50:00,300.39,300.51,300.08,300.2,3900.0,299.5819,299.7015,299.2727,299.3924,3900.0
2014-07-28 13:00:00,300.12,300.17,299.93,300.13,4800.0,299.3126,299.3625,299.1231,299.3226,4800.0
2014-07-28 13:10:00,300.26,300.64,300.22,300.63,11000.0,299.4522,299.8312,299.4123,299.8212,11000.0
2014-07-28 13:20:00,300.57,300.9,300.34,300.9,7300.0,299.7614,300.0905,299.532,300.0905,7300.0
2014-07-28 13:30:00,300.9,302.1,300.9,302.1,6600.0,300.0905,301.2873,300.0905,301.2873,6600.0
2014-07-28 13:40:00,302.2,302.2,301.41,301.68,2700.0,301.387,301.387,300.5991,300.8684,2700.0
2014-07-28 13:50:00,301.49,301.77,301.2,301.55,8000.0,300.6789,300.9582,300.3897,300.7387,8000.0
2014-07-28 14:00:00,301.74,302.16,301.36,301.63,4000.0,300.9282,301.3471,300.5493,300.8185,4000.0
2014-07-28 14:10:00,301.83,302.0,300.95,301.12,2800.0,301.018,301.1875,300.1404,300.3099,2800.0
2014-07-28 14:20:00,301.15,301.79,301.15,301.78,1600.0,300.3398,300.9781,300.3398,300.9681,1600.0
2014-07-28 14:30:00,301.53,301.53,301.14,301.2,1700.0,300.7188,300.7188,300.3299,300.3897,1700.0
2014-07-28 14:40:00,301.46,301.71,301.15,301.45,10500.0,300.649,300.8983,300.3398,300.639,10500.0
2014-07-28 14:50:00,301.49,302.48,301.49,302.17,3300.0,300.6789,301.6662,300.6789,301.3571,3300.0
2014-07-28 15:00:00,302.17,302.28,301.82,302.01,2600.0,301.3571,301.4668,301.008,301.1975,2600.0
2014-07-28 15:10:00,301.94,302.11,301.54,302.0,5300.0,301.1277,301.2972,300.7288,301.1875,5300.0
2014-07-28 15:20:00,302.05,302.06,301.69,301.85,3600.0,301.2374,301.2474,300.8784,301.0379,3600.0
2014-07-28 15:30:00,301.87,302.39,301.87,302.04,6700.0,301.0579,301.5765,301.0579,301.2274,6700.0
2014-07-28 15:40:00,302.19,302.91,302.19,302.31,10600.0,301.377,302.0951,301.377,301.4967,10600.0
2014-07-28 15:50:00,302.28,302.56,301.86,302.0,26700.0,301.4668,301.746,301.0479,301.1875,26700.0
2014-07-29 09:30:00,303.84,303.84,301.68,303.5,9400.0,303.0226,303.0226,300.8684,302.6835,9400.0
2014-07-29 09:40:00,303.46,306.41,303.0,306.4,13600.0,302.6436,305.5857,302.1848,305.5757,13600.0
2014-07-29 09:50:00,306.16,306.45,304.44,305.03,10300.0,305.3363,305.6256,303.621,304.2094,10300.0
2014-07-29 10:00:00,305.21,307.11,305.21,307.0,8500.0,304.3889,306.2838,304.3889,306.1741,8500.0
2014-07-29 10:10:00,306.99,306.99,305.98,306.1,6000.0,306.1641,306.1641,305.1568,305.2765,6000.0
2014-07-29 10:20:00,305.81,306.06,305.39,306.06,2800.0,304.9873,305.2366,304.5684,305.2366,2800.0
2014-07-29 10:30:00,306.27,306.57,306.06,306.57,5500.0,305.4461,305.7452,305.2366,305.7452,5500.0
2014-07-29 10:40:00,306.77,307.66,306.56,307.17,6000.0,305.9447,306.8323,305.7353,306.3436,6000.0
2014-07-29 10:50:00,307.23,307.36,306.11,306.58,2700.0,306.4035,306.5331,305.2865,305.7552,2700.0
2014-07-29 11:00:00,306.37,306.48,303.72,303.92,4700.0,305.5458,305.6555,302.9029,303.1024,4700.0
2014-07-29 11:10:00,303.52,304.78,303.52,304.53,5200.0,302.7035,303.9601,302.7035,303.7107,5200.0
2014-07-29 11:20:00,304.86,305.18,304.83,305.07,3000.0,304.0398,304.359,304.0099,304.2493,3000.0
2014-07-29 11:30:00,304.56,304.57,303.52,304.02,3000.0,303.7407,303.7506,302.7035,303.2021,3000.0
2014-07-29 11:40:00,303.72,304.88,303.72,304.58,900.0,302.9029,304.0598,302.9029,303.7606,900.0
2014-07-29 11:50:00,304.95,305.54,304.74,305.5,2500.0,304.1296,304.718,303.9202,304.6781,2500.0
2014-07-29 12:00:00,305.38,305.84,305.28,305.84,1000.0,304.5584,305.0172,304.4587,305.0172,1000.0
2014-07-29 12:10:00,305.85,306.0,305.12,305.12,3800.0,305.0272,305.1768,304.2991,304.2991,3800.0
2014-07-29 12:20:00,305.4,305.9,305.04,305.16,3700.0,304.5784,305.077,304.2194,304.339,3700.0
2014-07-29 12:30:00,305.54,305.75,305.54,305.74,1000.0,304.718,304.9275,304.718,304.9175,1000.0
2014-07-29 12:40:00,305.87,306.34,305.56,306.3,1400.0,305.0471,305.5159,304.738,305.476,1400.0
2014-07-29 12:50:00,306.16,306.4,306.0,306.0,2100.0,305.3363,305.5757,305.1768,305.1768,2100.0
2014-07-29 13:00:00,306.3,306.55,306.11,306.55,1200.0,305.476,305.7253,305.2865,305.7253,1200.0
2014-07-29 13:10:00,306.4,306.4,306.28,306.37,1300.0,305.5757,305.5757,305.456,305.5458,1300.0
2014-07-29 13:20:00,306.41,307.06,306.41,306.61,4000.0,305.5857,306.2339,305.5857,305.7851,4000.0
2014-07-29 13:30:00,306.47,306.7,306.38,306.64,1200.0,305.6455,305.8749,305.5558,305.8151,1200.0
2014-07-29 13:40:00,306.6,306.71,306.43,306.43,2500.0,305.7752,305.8849,305.6056,305.6056,2500.0
2014-07-29 13:50:00,306.38,306.7,306.22,306.51,4400.0,305.5558,305.8749,305.3962,305.6854,4400.0
2014-07-29 14:00:00,306.63,306.85,306.46,306.64,3500.0,305.8051,306.0245,305.6355,305.8151,3500.0
2014-07-29 14:10:00,306.68,307.0,306.58,306.59,4700.0,305.8549,306.1741,305.7552,305.7652,4700.0
2014-07-29 14:20:00,306.43,306.65,304.81,305.14,6500.0,305.6056,305.825,303.99,304.3191,6500.0
2014-07-29 14:30:00,305.36,305.6,304.65,304.82,5400.0,304.5385,304.7779,303.8304,304.0,5400.0
2014-07-29 14:40:00,304.62,305.33,304.61,305.33,3200.0,303.8005,304.5086,303.7905,304.5086,3200.0
2014-07-29 14:50:00,305.19,305.19,304.89,304.89,2800.0,304.369,304.369,304.0698,304.0698,2800.0
2014-07-29 15:00:00,304.82,305.17,304.33,305.0,3800.0,304.0,304.349,303.5113,304.1795,3800.0
2014-07-29 15:10:00,305.04,305.35,304.91,305.13,2200.0,304.2194,304.5285,304.0897,304.3091,2200.0
2014-07-29 15:20:00,305.03,305.39,304.86,305.06,2300.0,304.2094,304.5684,304.0398,304.2393,2300.0
2014-07-29 15:30:00,304.89,305.2,304.5,305.04,6200.0,304.0698,304.3789,303.6808,304.2194,6200.0
2014-07-29 15:40:00,304.85,304.99,304.5,304.89,13200.0,304.0299,304.1695,303.6808,304.0698,13200.0
2014-07-29 15:50:00,304.91,304.91,304.29,304.55,30900.0,304.0897,304.0897,303.4714,303.7307,30900.0
2014-07-30 09:30:00,328.85,333.95,325.51,333.94,238200.0,327.9653,333.0516,324.6343,333.0416,238200.0
2014-07-30 09:40:00,333.73,336.94,333.01,334.5,168000.0,332.8322,336.0335,332.1141,333.6001,168000.0
2014-07-30 09:50:00,334.32,336.03,330.56,331.68,118400.0,333.4206,335.126,329.6707,330.7877,118400.0
2014-07-30 10:00:00,331.59,332.61,329.06,332.05,66500.0,330.6979,331.7152,328.1747,331.1567,66500.0
2014-07-30 10:10:00,332.28,332.34,330.27,331.28,64300.0,331.3861,331.4459,329.3815,330.3888,64300.0
2014-07-30 10:20:00,331.35,331.58,329.65,330.6,46800.0,330.4586,330.688,328.7632,329.7106,46800.0
2014-07-30 10:30:00,330.8,331.0,328.84,329.19,38600.0,329.9101,330.1095,327.9553,328.3044,38600.0
2014-07-30 10:40:00,329.12,329.58,325.01,326.12,94600.0,328.2346,328.6933,324.1356,325.2427,94600.0
2014-07-30 10:50:00,326.0,327.34,324.33,324.4,63800.0,325.123,326.4594,323.4575,323.5273,63800.0
2014-07-30 11:00:00,324.65,324.76,323.59,324.03,57900.0,323.7766,323.8863,322.7195,323.1583,57900.0
2014-07-30 11:10:00,324.17,324.17,322.23,323.01,64100.0,323.2979,323.2979,321.3631,322.141,64100.0
2014-07-30 11:20:00,323.01,324.45,322.87,323.76,36400.0,322.141,323.5771,322.0014,322.889,36400.0
2014-07-30 11:30:00,323.72,325.81,323.56,325.46,41100.0,322.8491,324.9335,322.6895,324.5844,41100.0
2014-07-30 11:40:00,325.2,325.51,324.34,325.05,19100.0,324.3251,324.6343,323.4674,324.1755,19100.0
2014-07-30 11:50:00,325.22,325.48,324.91,325.02,15300.0,324.3451,324.6044,324.0359,324.1456,15300.0
2014-07-30 12:00:00,325.12,325.19,322.64,322.76,28400.0,324.2453,324.3152,321.772,321.8917,28400.0
2014-07-30 12:10:00,322.68,322.82,321.6,322.13,38300.0,321.8119,321.9515,320.7348,321.2634,38300.0
2014-07-30 12:20:00,322.25,322.69,321.9,322.55,21500.0,321.3831,321.8219,321.034,321.6823,21500.0
2014-07-30 12:30:00,322.55,322.67,321.95,322.31,13400.0,321.6823,321.8019,321.0839,321.4429,13400.0
2014-07-30 12:40:00,322.49,323.19,322.36,323.04,29800.0,321.6224,322.3205,321.4928,322.1709,29800.0
2014-07-30 12:50:00,322.98,323.1,320.71,321.01,26100.0,322.1111,322.2308,319.8472,320.1464,26100.0
2014-07-30 13:00:00,320.89,321.25,320.0,320.75,21600.0,320.0267,320.3858,319.1391,319.8871,21600.0
2014-07-30 13:10:00,320.63,320.88,320.06,320.07,20800.0,319.7674,320.0167,319.199,319.2089,20800.0
2014-07-30 13:20:00,320.07,321.02,320.07,320.61,19900.0,319.2089,320.1564,319.2089,319.7475,19900.0
2014-07-30 13:30:00,320.8,321.16,320.74,321.05,16600.0,319.937,320.296,319.8771,320.1863,16600.0
2014-07-30 13:40:00,321.02,321.02,320.0,320.0,37300.0,320.1564,320.1564,319.1391,319.1391,37300.0
2014-07-30 13:50:00,320.04,320.76,319.59,320.05,26900.0,319.179,319.8971,318.7302,319.189,26900.0
2014-07-30 14:00:00,320.0,320.89,315.0,320.49,62800.0,319.1391,320.0267,314.1526,319.6278,62800.0
2014-07-30 14:10:00,320.66,321.82,320.48,320.8,43700.0,319.7973,320.9542,319.6178,319.937,43700.0
2014-07-30 14:20:00,320.64,321.5,320.36,321.5,17200.0,319.7774,320.6351,319.4981,320.6351,17200.0
2014-07-30 14:30:00,321.2,321.41,319.32,320.54,22800.0,320.3359,320.5453,318.4609,319.6777,22800.0
2014-07-30 14:40:00,320.89,321.04,320.0,320.91,19800.0,320.0267,320.1763,319.1391,320.0467,19800.0
2014-07-30 14:50:00,320.85,322.36,320.5,322.03,36400.0,319.9868,321.4928,319.6378,321.1637,36400.0
2014-07-30 15:00:00,321.86,322.34,320.83,322.15,37500.0,320.9941,321.4728,319.9669,321.2833,37500.0
2014-07-30 15:10:00,322.17,322.18,321.01,322.09,20800.0,321.3033,321.3132,320.1464,321.2235,20800.0
2014-07-30 15:20:00,321.97,322.08,321.36,321.61,18700.0,321.1038,321.2135,320.4955,320.7448,18700.0
2014-07-30 15:30:00,321.73,323.0,321.73,322.48,30000.0,320.8645,322.131,320.8645,321.6124,30000.0
2014-07-30 15:40:00,322.74,323.05,321.28,322.08,35500.0,321.8717,322.1809,320.4157,321.2135,35500.0
2014-07-30 15:50:00,322.06,322.66,321.86,322.23,56300.0,321.1936,321.792,320.9941,321.3631,56300.0
2014-07-31 09:30:00,319.66,320.52,318.17,320.22,19800.0,318.8,319.6577,317.314,319.3585,19800.0
2014-07-31 09:40:00,320.01,320.27,316.35,318.71,16600.0,319.1491,319.4084,315.4989,317.8526,16600.0
2014-07-31 09:50:00,318.53,318.62,316.51,316.64,33800.0,317.6731,317.7628,315.6585,315.7882,33800.0
2014-07-31 10:00:00,316.51,317.48,314.75,315.16,37400.0,315.6585,316.6259,313.9032,314.3121,37400.0
2014-07-31 10:10:00,315.14,316.34,314.58,315.53,16100.0,314.2922,315.489,313.7337,314.6811,16100.0
2014-07-31 10:20:00,315.23,315.66,314.0,314.87,13100.0,314.3819,314.8108,313.1553,314.0229,13100.0
2014-07-31 10:30:00,315.26,315.26,313.11,314.56,39700.0,314.4119,314.4119,312.2677,313.7137,39700.0
2014-07-31 10:40:00,314.56,314.9,314.0,314.58,6900.0,313.7137,314.0528,313.1553,313.7337,6900.0
2014-07-31 10:50:00,314.57,314.97,312.45,312.6,22400.0,313.7237,314.1226,311.6094,311.759,22400.0
2014-07-31 11:00:00,312.47,313.8,312.23,313.34,15500.0,311.6294,312.9558,311.39,312.497,15500.0
2014-07-31 11:10:00,313.49,313.49,311.78,311.8,34800.0,312.6466,312.6466,310.9412,310.9612,34800.0
2014-07-31 11:20:00,311.76,312.95,311.35,312.02,24500.0,310.9213,312.1081,310.5124,311.1806,24500.0
2014-07-31 11:30:00,312.15,312.31,310.93,311.74,18300.0,311.3102,311.4698,310.0935,310.9013,18300.0
2014-07-31 11:40:00,312.03,313.48,311.3,311.76,14700.0,311.1906,312.6367,310.4625,310.9213,14700.0
2014-07-31 11:50:00,311.6,311.88,310.69,311.57,16900.0,310.7617,311.041,309.8542,310.7318,16900.0
2014-07-31 12:00:00,311.52,312.16,311.04,311.52,8100.0,310.6819,311.3202,310.2032,310.6819,8100.0
2014-07-31 12:10:00,311.86,312.31,311.28,312.01,11800.0,311.021,311.4698,310.4426,311.1706,11800.0
2014-07-31 12:20:00,311.94,312.22,311.5,311.75,11100.0,311.1008,311.38,310.662,310.9113,11100.0
2014-07-31 12:30:00,311.76,312.81,311.75,312.74,9900.0,310.9213,311.9685,310.9113,311.8986,9900.0
2014-07-31 12:40:00,312.63,313.72,312.46,313.5,27300.0,311.7889,312.876,311.6194,312.6566,27300.0
2014-07-31 12:50:00,313.62,313.62,312.45,312.87,17200.0,312.7763,312.7763,311.6094,312.0283,17200.0
2014-07-31 13:00:00,312.85,313.22,312.29,313.22,8500.0,312.0083,312.3774,311.4499,312.3774,8500.0
2014-07-31 13:10:00,313.11,314.15,313.01,313.84,29600.0,312.2677,313.3049,312.1679,312.9957,29600.0
2014-07-31 13:20:00,313.96,315.44,313.37,315.26,24600.0,313.1154,314.5914,312.527,314.4119,24600.0
2014-07-31 13:30:00,314.99,316.53,314.78,315.66,19400.0,314.1426,315.6784,313.9332,314.8108,19400.0
2014-07-31 13:40:00,315.11,315.55,313.48,313.71,10100.0,314.2623,314.7011,312.6367,312.866,10100.0
2014-07-31 13:50:00,313.99,315.18,313.72,315.12,10500.0,313.1453,314.3321,312.876,314.2722,10500.0
2014-07-31 14:00:00,315.12,315.64,314.32,315.25,26600.0,314.2722,314.7908,313.4744,314.4019,26600.0
2014-07-31 14:10:00,314.81,315.2,314.0,314.23,6800.0,313.9631,314.352,313.1553,313.3846,6800.0
2014-07-31 14:20:00,314.24,316.0,314.24,316.0,14200.0,313.3946,315.1499,313.3946,315.1499,14200.0
2014-07-31 14:30:00,315.81,316.22,314.72,315.14,13900.0,314.9604,315.3693,313.8733,314.2922,13900.0
2014-07-31 14:40:00,315.15,315.34,314.36,314.82,20800.0,314.3022,314.4917,313.5143,313.9731,20800.0
2014-07-31 14:50:00,314.8,315.65,314.58,315.0,34300.0,313.9531,314.8008,313.7337,314.1526,34300.0
2014-07-31 15:00:00,314.99,316.38,314.99,315.21,18500.0,314.1426,315.5289,314.1426,314.362,18500.0
2014-07-31 15:10:00,315.34,315.85,314.76,315.85,21000.0,314.4917,315.0003,313.9132,315.0003,21000.0
2014-07-31 15:20:00,315.44,316.13,315.0,316.13,19600.0,314.5914,315.2795,314.1526,315.2795,19600.0
2014-07-31 15:30:00,316.15,319.37,315.86,318.21,90400.0,315.2995,318.5108,315.0103,317.3539,90400.0
2014-07-31 15:40:00,318.21,319.03,316.65,317.18,37000.0,317.3539,318.1717,315.7981,316.3267,37000.0
2014-07-31 15:50:00,317.08,317.18,316.15,316.31,115600.0,316.227,316.3267,315.2995,315.459,115600.0
2014-08-01 09:30:00,323.74,324.95,320.43,323.88,67800.0,322.8691,324.0758,319.568,323.0087,67800.0
2014-08-01 09:40:00,324.32,324.47,321.06,323.93,32900.0,323.4475,323.5971,320.1963,323.0585,32900.0
2014-08-01 09:50:00,323.59,326.73,323.11,326.1,117400.0,322.7195,325.851,322.2407,325.2227,117400.0
2014-08-01 10:00:00,325.52,327.28,324.39,325.04,48000.0,324.6443,326.3995,323.5173,324.1656,48000.0
2014-08-01 10:10:00,325.0,325.09,322.18,324.3,90700.0,324.1257,324.2154,321.3132,323.4275,90700.0
2014-08-01 10:20:00,324.2,325.94,324.09,325.87,16500.0,323.3278,325.0631,323.2181,324.9933,16500.0
2014-08-01 10:30:00,325.46,327.58,325.3,327.29,33100.0,324.5844,326.6987,324.4249,326.4095,33100.0
2014-08-01 10:40:00,327.42,328.73,326.06,326.15,40800.0,326.5392,327.8456,325.1828,325.2726,40800.0
2014-08-01 10:50:00,326.06,326.43,324.25,326.3,40300.0,325.1828,325.5518,323.3777,325.4222,40300.0
2014-08-01 11:00:00,325.98,326.77,324.0,324.4,16600.0,325.103,325.8909,323.1284,323.5273,16600.0
2014-08-01 11:10:00,324.45,324.62,323.17,323.31,26400.0,323.5771,323.7467,322.3006,322.4402,26400.0
2014-08-01 11:20:00,323.64,325.85,323.14,324.27,56100.0,322.7693,324.9734,322.2707,323.3976,56100.0
2014-08-01 11:30:00,324.69,325.26,324.2,324.31,14300.0,323.8165,324.385,323.3278,323.4375,14300.0
2014-08-01 11:40:00,324.03,325.01,323.55,323.61,13000.0,323.1583,324.1356,322.6796,322.7394,13000.0
2014-08-01 11:50:00,323.51,323.97,322.38,323.22,32800.0,322.6397,323.0984,321.5127,322.3505,32800.0
2014-08-01 12:00:00,322.88,325.3,322.77,324.93,45300.0,322.0114,324.4249,321.9017,324.0559,45300.0
2014-08-01 12:10:00,325.24,325.94,324.87,325.55,31000.0,324.365,325.0631,323.996,324.6742,31000.0
2014-08-01 12:20:00,325.44,325.76,325.25,325.51,35700.0,324.5645,324.8836,324.375,324.6343,35700.0
2014-08-01 12:30:00,325.66,326.88,325.39,325.51,57100.0,324.7839,326.0006,324.5146,324.6343,57100.0
2014-08-01 12:40:00,325.41,325.86,324.27,324.27,29200.0,324.5346,324.9833,323.3976,323.3976,29200.0
2014-08-01 12:50:00,324.16,325.85,323.81,325.45,14800.0,323.2879,324.9734,322.9389,324.5745,14800.0
2014-08-01 13:00:00,325.72,326.85,324.85,326.85,12700.0,324.8437,325.9707,323.9761,325.9707,12700.0
2014-08-01 13:10:00,326.81,327.51,326.27,327.51,23100.0,325.9308,326.6289,325.3922,326.6289,23100.0
2014-08-01 13:20:00,327.23,329.03,326.98,328.93,21200.0,326.3497,328.1448,326.1003,328.0451,21200.0
2014-08-01 13:30:00,328.94,329.32,327.51,327.51,41200.0,328.0551,328.434,326.6289,326.6289,41200.0
2014-08-01 13:40:00,327.39,327.61,326.31,326.32,17700.0,326.5092,326.7286,325.4321,325.4421,17700.0
2014-08-01 13:50:00,326.17,326.26,324.7,325.97,15000.0,325.2925,325.3823,323.8265,325.0931,15000.0
2014-08-01 14:00:00,326.1,326.49,325.31,326.13,24800.0,325.2227,325.6117,324.4348,325.2526,24800.0
2014-08-01 14:10:00,326.14,326.54,325.71,326.54,13900.0,325.2626,325.6615,324.8338,325.6615,13900.0
2014-08-01 14:20:00,326.13,326.24,325.01,325.55,18000.0,325.2526,325.3623,324.1356,324.6742,18000.0
2014-08-01 14:30:00,325.71,326.21,324.92,325.79,19200.0,324.8338,325.3324,324.0459,324.9135,19200.0
2014-08-01 14:40:00,325.8,326.06,325.11,325.2,8700.0,324.9235,325.1828,324.2354,324.3251,8700.0
2014-08-01 14:50:00,325.46,325.46,324.86,325.01,18600.0,324.5844,324.5844,323.986,324.1356,18600.0
2014-08-01 15:00:00,324.84,325.37,324.84,324.85,15500.0,323.9661,324.4947,323.9661,323.9761,15500.0
2014-08-01 15:10:00,325.05,325.34,324.55,325.24,11500.0,324.1755,324.4647,323.6769,324.365,11500.0
2014-08-01 15:20:00,325.26,325.37,324.26,324.26,26500.0,324.385,324.4947,323.3877,323.3877,26500.0
2014-08-01 15:30:00,324.54,324.59,322.09,323.0,31700.0,323.6669,323.7168,321.2235,322.131,31700.0
2014-08-01 15:40:00,322.97,322.97,322.1,322.67,39600.0,322.1011,322.1011,321.2335,321.8019,39600.0
2014-08-01 15:50:00,322.63,324.65,322.36,324.31,60000.0,321.762,323.7766,321.4928,323.4375,60000.0
2014-08-04 09:30:00,325.86,328.47,325.33,326.07,60100.0,324.9833,327.5863,324.4548,325.1928,60100.0
2014-08-04 09:40:00,326.06,326.76,325.56,325.95,25000.0,325.1828,325.8809,324.6842,325.0731,25000.0
2014-08-04 09:50:00,326.23,326.5,325.63,326.32,58300.0,325.3524,325.6216,324.754,325.4421,58300.0
2014-08-04 10:00:00,326.59,327.59,326.0,326.73,40900.0,325.7114,326.7087,325.123,325.851,40900.0
2014-08-04 10:10:00,326.58,326.82,325.52,325.83,55800.0,325.7014,325.9408,324.6443,324.9534,55800.0
2014-08-04 10:20:00,325.81,326.5,324.4,324.4,34600.0,324.9335,325.6216,323.5273,323.5273,34600.0
2014-08-04 10:30:00,324.72,325.35,323.83,324.06,39000.0,323.8464,324.4747,322.9588,323.1882,39000.0
2014-08-04 10:40:00,323.8,324.04,322.56,324.03,21500.0,322.9289,323.1682,321.6922,323.1583,21500.0
2014-08-04 10:50:00,323.59,323.87,321.76,322.46,21600.0,322.7195,322.9987,320.8944,321.5925,21600.0
2014-08-04 11:00:00,322.16,323.34,321.09,322.4,12000.0,321.2933,322.4701,320.2262,321.5327,12000.0
2014-08-04 11:10:00,322.73,324.5,322.62,323.81,8400.0,321.8618,323.627,321.7521,322.9389,8400.0
2014-08-04 11:20:00,323.5,324.44,323.01,324.32,6400.0,322.6297,323.5672,322.141,323.4475,6400.0
2014-08-04 11:30:00,324.33,324.67,323.84,324.48,10200.0,323.4575,323.7966,322.9688,323.6071,10200.0
2014-08-04 11:40:00,324.5,324.92,324.02,324.65,6700.0,323.627,324.0459,323.1483,323.7766,6700.0
2014-08-04 11:50:00,324.78,325.48,324.53,325.22,9800.0,323.9063,324.6044,323.6569,324.3451,9800.0
2014-08-04 12:00:00,325.19,325.25,324.31,324.96,31100.0,324.3152,324.375,323.4375,324.0858,31100.0
2014-08-04 12:10:00,325.12,325.15,324.25,324.82,16000.0,324.2453,324.2753,323.3777,323.9461,16000.0
2014-08-04 12:20:00,324.91,325.36,324.35,325.28,19500.0,324.0359,324.4847,323.4774,324.4049,19500.0
2014-08-04 12:30:00,325.36,325.37,324.12,324.64,14200.0,324.4847,324.4947,323.248,323.7666,14200.0
2014-08-04 12:40:00,324.63,325.23,324.41,324.98,5000.0,323.7567,324.355,323.5373,324.1057,5000.0
2014-08-04 12:50:00,324.63,325.42,324.59,325.15,11300.0,323.7567,324.5445,323.7168,324.2753,11300.0
2014-08-04 13:00:00,325.38,325.38,324.8,325.21,6200.0,324.5046,324.5046,323.9262,324.3351,6200.0
2014-08-04 13:10:00,325.21,325.5,324.6,325.5,10800.0,324.3351,324.6243,323.7267,324.6243,10800.0
2014-08-04 13:20:00,325.5,325.73,324.82,325.63,16300.0,324.6243,324.8537,323.9461,324.754,16300.0
2014-08-04 13:30:00,325.71,325.71,325.12,325.68,8300.0,324.8338,324.8338,324.2453,324.8038,8300.0
2014-08-04 13:40:00,325.68,326.16,325.49,325.56,26800.0,324.8038,325.2825,324.6143,324.6842,26800.0
2014-08-04 13:50:00,325.62,325.73,324.95,325.37,15700.0,324.744,324.8537,324.0758,324.4947,15700.0
2014-08-04 14:00:00,325.56,326.19,325.4,326.08,14300.0,324.6842,325.3125,324.5246,325.2028,14300.0
2014-08-04 14:10:00,326.21,326.88,326.07,326.73,16100.0,325.3324,326.0006,325.1928,325.851,16100.0
2014-08-04 14:20:00,326.87,326.87,325.31,325.31,17400.0,325.9906,325.9906,324.4348,324.4348,17400.0
2014-08-04 14:30:00,325.51,326.17,325.27,325.69,14200.0,324.6343,325.2925,324.3949,324.8138,14200.0
2014-08-04 14:40:00,325.74,325.96,325.19,325.19,14100.0,324.8637,325.0831,324.3152,324.3152,14100.0
2014-08-04 14:50:00,325.17,325.95,325.04,325.91,30400.0,324.2952,325.0731,324.1656,325.0332,30400.0
2014-08-04 15:00:00,325.93,326.0,325.15,325.26,19200.0,325.0532,325.123,324.2753,324.385,19200.0
2014-08-04 15:10:00,325.26,325.99,324.98,325.82,23700.0,324.385,325.113,324.1057,324.9435,23700.0
2014-08-04 15:20:00,325.82,325.83,325.0,325.66,25900.0,324.9435,324.9534,324.1257,324.7839,25900.0
2014-08-04 15:30:00,325.62,325.79,325.44,325.47,37600.0,324.744,324.9135,324.5645,324.5944,37600.0
2014-08-04 15:40:00,325.53,325.79,325.39,325.39,42300.0,324.6542,324.9135,324.5146,324.5146,42300.0
2014-08-04 15:50:00,325.49,326.17,325.0,325.24,113200.0,324.6143,325.2925,324.1257,324.365,113200.0
2014-08-05 09:30:00,316.81,331.0,314.0,330.89,132000.0,315.9577,330.1095,313.1553,329.9998,132000.0
2014-08-05 09:40:00,330.92,332.25,325.13,330.99,103000.0,330.0297,331.3562,324.2553,330.0995,103000.0
2014-08-05 09:50:00,331.0,333.63,328.25,331.06,117600.0,330.1095,332.7324,327.3669,330.1694,117600.0
2014-08-05 10:00:00,330.51,332.5,329.01,332.0,81200.0,329.6208,331.6055,328.1249,331.1068,81200.0
2014-08-05 10:10:00,332.0,335.71,331.71,333.6,68100.0,331.1068,334.8069,330.8176,332.7025,68100.0
2014-08-05 10:20:00,333.93,334.99,333.64,334.5,35200.0,333.0316,334.0888,332.7424,333.6001,35200.0
2014-08-05 10:30:00,334.5,335.43,332.41,335.42,26900.0,333.6001,334.5276,331.5157,334.5176,26900.0
2014-08-05 10:40:00,335.5,335.85,334.59,335.03,32300.0,334.5974,334.9465,333.6899,334.1287,32300.0
2014-08-05 10:50:00,335.24,335.46,333.96,334.96,25900.0,334.3381,334.5575,333.0616,334.0589,25900.0
2014-08-05 11:00:00,334.98,335.83,334.32,334.91,42000.0,334.0788,334.9265,333.4206,334.009,42000.0
2014-08-05 11:10:00,334.96,335.81,334.96,335.75,22200.0,334.0589,334.9066,334.0589,334.8467,22200.0
2014-08-05 11:20:00,335.79,337.95,335.66,337.42,47400.0,334.8866,337.0408,334.757,336.5123,47400.0
2014-08-05 11:30:00,337.55,337.79,335.79,336.51,30700.0,336.6419,336.8813,334.8866,335.6047,30700.0
2014-08-05 11:40:00,336.53,337.48,335.0,335.24,26700.0,335.6246,336.5721,334.0988,334.3381,26700.0
2014-08-05 11:50:00,335.36,336.7,334.79,335.15,15700.0,334.4578,335.7942,333.8893,334.2484,15700.0
2014-08-05 12:00:00,335.25,335.98,334.9,335.05,13900.0,334.3481,335.0761,333.999,334.1486,13900.0
2014-08-05 12:10:00,335.11,335.27,331.5,333.3,37000.0,334.2085,334.368,330.6082,332.4033,37000.0
2014-08-05 12:20:00,333.2,334.38,331.32,332.0,21900.0,332.3036,333.4804,330.4287,331.1068,21900.0
2014-08-05 12:30:00,332.15,333.67,331.62,333.14,19300.0,331.2564,332.7723,330.7279,332.2438,19300.0
2014-08-05 12:40:00,332.88,333.52,332.12,332.47,12900.0,331.9845,332.6227,331.2265,331.5756,12900.0
2014-08-05 12:50:00,332.7,333.4,332.25,332.56,6100.0,331.8049,332.5031,331.3562,331.6653,6100.0
2014-08-05 13:00:00,332.88,333.11,332.07,332.07,7300.0,331.9845,332.2138,331.1766,331.1766,7300.0
2014-08-05 13:10:00,332.5,334.65,332.5,334.65,10100.0,331.6055,333.7497,331.6055,333.7497,10100.0
2014-08-05 13:20:00,334.76,335.49,334.11,335.49,9000.0,333.8594,334.5874,333.2112,334.5874,9000.0
2014-08-05 13:30:00,335.49,335.49,331.8,331.8,14800.0,334.5874,334.5874,330.9074,330.9074,14800.0
2014-08-05 13:40:00,331.8,333.14,331.18,332.5,23100.0,330.9074,332.2438,330.289,331.6055,23100.0
2014-08-05 13:50:00,332.19,333.16,331.78,331.9,12900.0,331.2963,332.2637,330.8874,331.0071,12900.0
2014-08-05 14:00:00,331.75,331.91,330.71,331.05,27100.0,330.8575,331.0171,329.8203,330.1594,27100.0
2014-08-05 14:10:00,330.78,331.97,330.7,330.9,13400.0,329.8901,331.0769,329.8103,330.0098,13400.0
2014-08-05 14:20:00,331.03,331.83,330.17,330.62,13700.0,330.1394,330.9373,329.2818,329.7305,13700.0
2014-08-05 14:30:00,330.84,332.05,330.61,331.59,16200.0,329.95,331.1567,329.7206,330.6979,16200.0
2014-08-05 14:40:00,331.81,331.81,330.31,330.78,10500.0,330.9173,330.9173,329.4214,329.8901,10500.0
2014-08-05 14:50:00,330.65,331.45,330.4,330.82,16700.0,329.7605,330.5583,329.5111,329.93,16700.0
2014-08-05 15:00:00,330.74,331.45,330.48,330.72,18200.0,329.8502,330.5583,329.5909,329.8303,18200.0
2014-08-05 15:10:00,330.7,331.4,330.57,330.85,19500.0,329.8103,330.5084,329.6807,329.9599,19500.0
2014-08-05 15:20:00,330.87,331.36,330.02,330.24,17600.0,329.9799,330.4686,329.1322,329.3516,17600.0
2014-08-05 15:30:00,330.08,332.7,330.07,331.96,25500.0,329.192,331.8049,329.182,331.0669,25500.0
2014-08-05 15:40:00,332.21,332.9,331.98,332.65,40200.0,331.3163,332.0044,331.0869,331.7551,40200.0
2014-08-05 15:50:00,332.68,333.79,332.68,333.2,82700.0,331.785,332.892,331.785,332.3036,82700.0
2014-08-06 09:30:00,331.2,336.0,330.5,336.0,43700.0,330.309,335.0961,329.6109,335.0961,43700.0
2014-08-06 09:40:00,335.82,338.45,335.76,336.79,44900.0,334.9166,337.5395,334.8567,335.8839,44900.0
2014-08-06 09:50:00,337.31,338.03,336.5,337.0,23700.0,336.4025,337.1206,335.5947,336.0934,23700.0
2014-08-06 10:00:00,337.39,340.7,337.38,339.69,60200.0,336.4823,339.7834,336.4724,338.7761,60200.0
2014-08-06 10:10:00,339.67,339.8,337.61,339.44,31300.0,338.7562,338.8858,336.7017,338.5268,31300.0
2014-08-06 10:20:00,339.26,340.8,339.01,339.16,30500.0,338.3473,339.8832,338.098,338.2476,30500.0
2014-08-06 10:30:00,339.54,340.32,338.44,339.13,17300.0,338.6265,339.4044,337.5295,338.2176,17300.0
2014-08-06 10:40:00,339.26,339.51,337.34,337.91,33200.0,338.3473,338.5966,336.4325,337.0009,33200.0
2014-08-06 10:50:00,337.75,339.04,337.23,339.04,23400.0,336.8414,338.1279,336.3228,338.1279,23400.0
2014-08-06 11:00:00,338.51,340.0,338.51,339.51,24900.0,337.5993,339.0853,337.5993,338.5966,24900.0
2014-08-06 11:10:00,339.82,340.2,338.51,338.74,24300.0,338.9058,339.2848,337.5993,337.8287,24300.0
2014-08-06 11:20:00,338.8,338.97,338.0,338.6,13400.0,337.8885,338.0581,337.0907,337.6891,13400.0
2014-08-06 11:30:00,338.5,339.75,338.0,339.14,28400.0,337.5893,338.836,337.0907,338.2276,28400.0
2014-08-06 11:40:00,339.27,341.49,339.27,341.06,15500.0,338.3573,340.5713,338.3573,340.1425,15500.0
2014-08-06 11:50:00,341.05,341.11,340.41,341.0,12700.0,340.1325,340.1923,339.4942,340.0826,12700.0
2014-08-06 12:00:00,340.73,341.11,340.49,340.63,15100.0,339.8133,340.1923,339.574,339.7136,15100.0
2014-08-06 12:10:00,340.41,340.88,339.5,340.02,17100.0,339.4942,339.9629,338.5867,339.1053,17100.0
2014-08-06 12:20:00,339.83,340.19,339.24,339.85,32800.0,338.9158,339.2748,338.3274,338.9357,32800.0
2014-08-06 12:30:00,339.64,340.79,339.64,340.35,10100.0,338.7263,339.8732,338.7263,339.4344,10100.0
2014-08-06 12:40:00,340.35,340.77,339.72,339.72,10000.0,339.4344,339.8532,338.8061,338.8061,10000.0
2014-08-06 12:50:00,339.77,340.1,339.57,339.81,8300.0,338.8559,339.185,338.6565,338.8958,8300.0
2014-08-06 13:00:00,339.8,339.8,338.7,338.7,6800.0,338.8858,338.8858,337.7888,337.7888,6800.0
2014-08-06 13:10:00,338.99,339.85,338.98,339.64,5600.0,338.078,338.9357,338.0681,338.7263,5600.0
2014-08-06 13:20:00,339.8,340.74,339.57,340.16,10400.0,338.8858,339.8233,338.6565,339.2449,10400.0
2014-08-06 13:30:00,340.0,340.55,339.66,340.54,5500.0,339.0853,339.6338,338.7462,339.6239,5500.0
2014-08-06 13:40:00,340.37,340.87,339.57,339.81,9400.0,339.4543,339.953,338.6565,338.8958,9400.0
2014-08-06 13:50:00,339.68,340.3,339.4,339.57,7900.0,338.7662,339.3845,338.4869,338.6565,7900.0
2014-08-06 14:00:00,339.52,340.82,339.52,340.57,17700.0,338.6066,339.9031,338.6066,339.6538,17700.0
2014-08-06 14:10:00,340.65,341.45,340.26,341.2,22200.0,339.7336,340.5314,339.3446,340.2821,22200.0
2014-08-06 14:20:00,341.34,341.65,340.94,341.18,24600.0,340.4217,340.7309,340.0228,340.2621,24600.0
2014-08-06 14:30:00,341.18,341.39,339.67,340.86,22700.0,340.2621,340.4716,338.7562,339.943,22700.0
2014-08-06 14:40:00,340.88,341.67,340.71,341.04,8400.0,339.9629,340.7508,339.7934,340.1225,8400.0
2014-08-06 14:50:00,341.45,341.69,341.0,341.0,9600.0,340.5314,340.7708,340.0826,340.0826,9600.0
2014-08-06 15:00:00,341.0,341.71,340.82,341.44,9100.0,340.0826,340.7907,339.9031,340.5214,9100.0
2014-08-06 15:10:00,341.34,341.34,339.93,340.43,13200.0,340.4217,340.4217,339.0155,339.5142,13200.0
2014-08-06 15:20:00,340.3,341.13,340.15,340.69,10200.0,339.3845,340.2123,339.2349,339.7735,10200.0
2014-08-06 15:30:00,340.6,340.72,340.0,340.56,19800.0,339.6837,339.8034,339.0853,339.6438,19800.0
2014-08-06 15:40:00,340.41,340.63,340.01,340.17,29700.0,339.4942,339.7136,339.0953,339.2549,29700.0
2014-08-06 15:50:00,340.19,341.38,340.19,340.61,71800.0,339.2748,340.4616,339.2748,339.6937,71800.0
2014-08-07 09:30:00,342.14,342.98,338.1,338.28,31700.0,341.2196,342.0573,337.1904,337.3699,31700.0
2014-08-07 09:40:00,338.18,339.17,337.25,338.46,19400.0,337.2702,338.2575,336.3427,337.5495,19400.0
2014-08-07 09:50:00,337.68,341.66,337.66,341.66,16500.0,336.7716,340.7408,336.7516,340.7408,16500.0
2014-08-07 10:00:00,341.47,341.71,338.83,339.53,11400.0,340.5514,340.7907,337.9185,338.6166,11400.0
2014-08-07 10:10:00,339.44,340.86,339.44,340.85,5800.0,338.5268,339.943,338.5268,339.933,5800.0
2014-08-07 10:20:00,341.07,341.5,340.19,340.19,7900.0,340.1524,340.5813,339.2748,339.2748,7900.0
2014-08-07 10:30:00,340.2,340.44,339.83,340.31,5100.0,339.2848,339.5241,338.9158,339.3945,5100.0
2014-08-07 10:40:00,339.91,340.09,337.78,337.99,22500.0,338.9956,339.1751,336.8713,337.0807,22500.0
2014-08-07 10:50:00,337.71,339.65,337.36,339.53,16200.0,336.8015,338.7363,336.4524,338.6166,16200.0
2014-08-07 11:00:00,338.91,339.44,338.49,338.88,10600.0,337.9982,338.5268,337.5794,337.9683,10600.0
2014-08-07 11:10:00,338.86,339.22,338.02,338.88,6300.0,337.9484,338.3074,337.1106,337.9683,6300.0
2014-08-07 11:20:00,339.2,339.75,338.48,338.73,12400.0,338.2875,338.836,337.5694,337.8187,12400.0
2014-08-07 11:30:00,338.69,339.39,338.47,339.0,10700.0,337.7788,338.477,337.5594,338.088,10700.0
2014-08-07 11:40:00,338.67,339.3,338.18,338.29,7400.0,337.7589,338.3872,337.2702,337.3799,7400.0
2014-08-07 11:50:00,338.12,338.72,337.7,338.46,17400.0,337.2104,337.8088,336.7915,337.5495,17400.0
2014-08-07 12:00:00,338.2,339.0,337.71,338.48,4700.0,337.2902,338.088,336.8015,337.5694,4700.0
2014-08-07 12:10:00,338.95,339.08,337.97,338.12,4500.0,338.0381,338.1678,337.0608,337.2104,4500.0
2014-08-07 12:20:00,338.11,338.87,337.83,338.58,2200.0,337.2004,337.9583,336.9211,337.6691,2200.0
2014-08-07 12:30:00,338.02,338.55,337.89,338.53,14900.0,337.1106,337.6392,336.981,337.6193,14900.0
2014-08-07 12:40:00,338.32,338.8,338.08,338.4,7100.0,337.4098,337.8885,337.1705,337.4896,7100.0
2014-08-07 12:50:00,339.0,339.28,338.62,339.28,9100.0,338.088,338.3672,337.709,338.3672,9100.0
2014-08-07 13:00:00,339.28,339.55,338.95,339.17,6800.0,338.3672,338.6365,338.0381,338.2575,6800.0
2014-08-07 13:10:00,339.36,339.75,338.98,339.18,6800.0,338.447,338.836,338.0681,338.2675,6800.0
2014-08-07 13:20:00,339.37,340.3,339.3,340.14,17400.0,338.457,339.3845,338.3872,339.2249,17400.0
2014-08-07 13:30:00,340.14,340.66,339.8,340.66,17000.0,339.2249,339.7435,338.8858,339.7435,17000.0
2014-08-07 13:40:00,340.65,341.7,340.65,341.15,18300.0,339.7336,340.7807,339.7336,340.2322,18300.0
2014-08-07 13:50:00,341.31,341.38,340.76,341.13,10900.0,340.3918,340.4616,339.8433,340.2123,10900.0
2014-08-07 14:00:00,341.01,341.05,340.48,340.48,6200.0,340.0926,340.1325,339.564,339.564,6200.0
2014-08-07 14:10:00,340.32,340.32,339.71,339.71,4200.0,339.4044,339.4044,338.7961,338.7961,4200.0
2014-08-07 14:20:00,339.76,339.84,339.31,339.51,1700.0,338.846,338.9257,338.3972,338.5966,1700.0
2014-08-07 14:30:00,339.5,339.62,339.0,339.31,4800.0,338.5867,338.7063,338.088,338.3972,4800.0
2014-08-07 14:40:00,339.36,340.0,339.0,339.44,7500.0,338.447,339.0853,338.088,338.5268,7500.0
2014-08-07 14:50:00,339.46,339.46,338.06,338.66,8400.0,338.5468,338.5468,337.1505,337.7489,8400.0
2014-08-07 15:00:00,338.67,339.39,338.14,338.75,24600.0,337.7589,338.477,337.2303,337.8387,24600.0
2014-08-07 15:10:00,338.53,338.9,337.99,338.38,24400.0,337.6193,337.9883,337.0807,337.4697,24400.0
2014-08-07 15:20:00,338.36,338.37,337.7,338.05,25200.0,337.4497,337.4597,336.7915,337.1406,25200.0
2014-08-07 15:30:00,338.33,338.4,337.7,338.4,21600.0,337.4198,337.4896,336.7915,337.4896,21600.0
2014-08-07 15:40:00,338.38,338.78,337.99,338.0,10600.0,337.4697,337.8686,337.0807,337.0907,10600.0
2014-08-07 15:50:00,338.05,339.21,338.02,338.77,28800.0,337.1406,338.2974,337.1106,337.8586,28800.0
2014-08-08 09:30:00,338.0,339.0,337.0,338.5,23500.0,337.0907,338.088,336.0934,337.5893,23500.0
2014-08-08 09:40:00,338.94,338.94,337.07,338.23,16400.0,338.0282,338.0282,336.1632,337.3201,16400.0
2014-08-08 09:50:00,338.34,340.06,338.34,339.49,24800.0,337.4298,339.1451,337.4298,338.5767,24800.0
2014-08-08 10:00:00,339.59,341.0,337.77,339.06,21500.0,338.6764,340.0826,336.8613,338.1478,21500.0
2014-08-08 10:10:00,339.19,339.19,337.27,337.75,11800.0,338.2775,338.2775,336.3627,336.8414,11800.0
2014-08-08 10:20:00,337.75,338.08,336.88,337.4,5800.0,336.8414,337.1705,335.9737,336.4923,5800.0
2014-08-08 10:30:00,337.06,337.31,336.05,337.0,25900.0,336.1532,336.4025,335.1459,336.0934,25900.0
2014-08-08 10:40:00,337.18,338.7,337.18,338.48,21500.0,336.2729,337.7888,336.2729,337.5694,21500.0
2014-08-08 10:50:00,338.25,338.95,338.16,338.32,5900.0,337.34,338.0381,337.2503,337.4098,5900.0
2014-08-08 11:00:00,338.45,338.98,338.13,338.31,7500.0,337.5395,338.0681,337.2203,337.3999,7500.0
2014-08-08 11:10:00,338.53,338.75,338.37,338.62,10000.0,337.6193,337.8387,337.4597,337.709,10000.0
2014-08-08 11:20:00,338.54,339.27,338.4,339.17,16000.0,337.6292,338.3573,337.4896,338.2575,16000.0
2014-08-08 11:30:00,339.1,339.56,338.89,339.21,12800.0,338.1877,338.6465,337.9783,338.2974,12800.0
2014-08-08 11:40:00,339.09,339.45,338.81,339.24,7800.0,338.1778,338.5368,337.8985,338.3274,7800.0
2014-08-08 11:50:00,339.25,339.4,338.87,339.0,6600.0,338.3373,338.4869,337.9583,338.088,6600.0
2014-08-08 12:00:00,339.13,339.14,338.85,339.1,7200.0,338.2176,338.2276,337.9384,338.1877,7200.0
2014-08-08 12:10:00,338.96,339.05,338.67,338.67,3400.0,338.0481,338.1379,337.7589,337.7589,3400.0
2014-08-08 12:20:00,338.68,339.0,338.05,338.49,5800.0,337.7689,338.088,337.1406,337.5794,5800.0
2014-08-08 12:30:00,338.48,338.79,338.17,338.41,6400.0,337.5694,337.8786,337.2602,337.4996,6400.0
2014-08-08 12:40:00,338.28,338.5,337.69,337.75,10100.0,337.3699,337.5893,336.7815,336.8414,10100.0
2014-08-08 12:50:00,337.94,337.99,337.51,337.57,8800.0,337.0309,337.0807,336.602,336.6618,8800.0
2014-08-08 13:00:00,337.53,337.91,337.53,337.79,6400.0,336.622,337.0009,336.622,336.8813,6400.0
2014-08-08 13:10:00,337.7,338.88,337.67,338.7,12500.0,336.7915,337.9683,336.7616,337.7888,12500.0
2014-08-08 13:20:00,338.69,339.23,338.65,339.13,9300.0,337.7788,338.3174,337.7389,338.2176,9300.0
2014-08-08 13:30:00,338.99,339.08,338.53,338.84,7200.0,338.078,338.1678,337.6193,337.9284,7200.0
2014-08-08 13:40:00,338.94,339.3,338.46,338.66,6200.0,338.0282,338.3872,337.5495,337.7489,6200.0
2014-08-08 13:50:00,338.51,338.61,337.74,338.31,7100.0,337.5993,337.699,336.8314,337.3999,7100.0
2014-08-08 14:00:00,338.01,338.42,337.81,338.04,5900.0,337.1007,337.5096,336.9012,337.1306,5900.0
2014-08-08 14:10:00,337.85,338.06,336.92,337.19,4800.0,336.9411,337.1505,336.0136,336.2829,4800.0
2014-08-08 14:20:00,337.12,337.54,336.66,337.39,13800.0,336.2131,336.6319,335.7543,336.4823,13800.0
2014-08-08 14:30:00,337.43,337.7,337.23,337.24,10400.0,336.5222,336.7915,336.3228,336.3327,10400.0
2014-08-08 14:40:00,337.25,337.5,336.89,337.09,14000.0,336.3427,336.592,335.9837,336.1831,14000.0
2014-08-08 14:50:00,337.06,337.38,337.02,337.02,10400.0,336.1532,336.4724,336.1133,336.1133,10400.0
2014-08-08 15:00:00,337.03,337.87,337.02,337.71,12300.0,336.1233,336.961,336.1133,336.8015,12300.0
2014-08-08 15:10:00,337.76,338.23,337.49,338.03,16200.0,336.8513,337.3201,336.5821,337.1206,16200.0
2014-08-08 15:20:00,338.16,339.16,338.03,338.7,12700.0,337.2503,338.2476,337.1206,337.7888,12700.0
2014-08-08 15:30:00,338.68,339.07,338.57,339.01,7000.0,337.7689,338.1578,337.6592,338.098,7000.0
2014-08-08 15:40:00,338.92,339.27,338.77,339.02,12000.0,338.0082,338.3573,337.8586,338.1079,12000.0
2014-08-08 15:50:00,339.07,339.71,338.03,338.22,47700.0,338.1578,338.7961,337.1206,337.3101,47700.0
2014-08-11 09:30:00,340.27,341.62,337.5,337.6,32300.0,339.3546,340.701,336.592,336.6918,32300.0
2014-08-11 09:40:00,337.82,338.18,335.89,337.49,23500.0,336.9112,337.2702,334.9864,336.5821,23500.0
2014-08-11 09:50:00,337.1,338.74,336.53,338.41,5900.0,336.1931,337.8287,335.6246,337.4996,5900.0
2014-08-11 10:00:00,338.5,339.63,337.82,339.5,8000.0,337.5893,338.7163,336.9112,338.5867,8000.0
2014-08-11 10:10:00,339.9,340.0,339.2,339.99,5800.0,338.9856,339.0853,338.2875,339.0753,5800.0
2014-08-11 10:20:00,340.0,340.0,339.14,339.14,10100.0,339.0853,339.0853,338.2276,338.2276,10100.0
2014-08-11 10:30:00,339.14,339.9,339.14,339.68,2600.0,338.2276,338.9856,338.2276,338.7662,2600.0
2014-08-11 10:40:00,339.66,340.0,339.49,339.62,9600.0,338.7462,339.0853,338.5767,338.7063,9600.0
2014-08-11 10:50:00,339.7,339.99,339.13,339.73,5800.0,338.7861,339.0753,338.2176,338.816,5800.0
2014-08-11 11:00:00,339.45,340.16,339.45,340.0,8800.0,338.5368,339.2449,338.5368,339.0853,8800.0
2014-08-11 11:10:00,340.0,340.0,339.68,340.0,10900.0,339.0853,339.0853,338.7662,339.0853,10900.0
2014-08-11 11:20:00,339.91,340.0,339.39,339.68,5600.0,338.9956,339.0853,338.477,338.7662,5600.0
2014-08-11 11:30:00,339.4,339.8,339.08,339.2,4400.0,338.4869,338.8858,338.1678,338.2875,4400.0
2014-08-11 11:40:00,339.12,339.21,338.78,338.92,3200.0,338.2077,338.2974,337.8686,338.0082,3200.0
2014-08-11 11:50:00,338.69,339.05,338.0,338.29,2700.0,337.7788,338.1379,337.0907,337.3799,2700.0
2014-08-11 12:00:00,338.54,338.65,337.5,337.73,6100.0,337.6292,337.7389,336.592,336.8214,6100.0
2014-08-11 12:10:00,337.73,338.06,337.5,337.51,5500.0,336.8214,337.1505,336.592,336.602,5500.0
2014-08-11 12:20:00,337.73,338.67,337.37,338.67,11600.0,336.8214,337.7589,336.4624,337.7589,11600.0
2014-08-11 12:30:00,338.45,338.45,337.76,337.95,3600.0,337.5395,337.5395,336.8513,337.0408,3600.0
2014-08-11 12:40:00,338.45,338.49,338.39,338.39,700.0,337.5395,337.5794,337.4796,337.4796,700.0
2014-08-11 12:50:00,338.5,338.65,338.01,338.01,23300.0,337.5893,337.7389,337.1007,337.1007,23300.0
2014-08-11 13:00:00,338.02,338.7,338.02,338.45,1700.0,337.1106,337.7888,337.1106,337.5395,1700.0
2014-08-11 13:10:00,338.44,339.21,338.31,339.16,20600.0,337.5295,338.2974,337.3999,338.2476,20600.0
2014-08-11 13:20:00,339.12,339.3,338.5,338.57,5800.0,338.2077,338.3872,337.5893,337.6592,5800.0
2014-08-11 13:30:00,339.04,339.34,338.99,339.14,5500.0,338.1279,338.4271,338.078,338.2276,5500.0
2014-08-11 13:40:00,339.45,339.62,339.26,339.52,7700.0,338.5368,338.7063,338.3473,338.6066,7700.0
2014-08-11 13:50:00,339.55,339.59,338.5,338.92,9700.0,338.6365,338.6764,337.5893,338.0082,9700.0
2014-08-11 14:00:00,338.93,339.15,338.71,339.06,14400.0,338.0182,338.2376,337.7988,338.1478,14400.0
2014-08-11 14:10:00,339.02,339.12,338.76,338.86,12200.0,338.1079,338.2077,337.8486,337.9484,12200.0
2014-08-11 14:20:00,338.94,339.05,338.83,338.88,3500.0,338.0282,338.1379,337.9185,337.9683,3500.0
2014-08-11 14:30:00,338.9,339.32,338.74,339.29,3900.0,337.9883,338.4071,337.8287,338.3772,3900.0
2014-08-11 14:40:00,339.07,339.41,338.89,339.08,8600.0,338.1578,338.4969,337.9783,338.1678,8600.0
2014-08-11 14:50:00,339.18,339.4,338.91,339.15,5600.0,338.2675,338.4869,337.9982,338.2376,5600.0
2014-08-11 15:00:00,339.24,339.28,339.15,339.25,11500.0,338.3274,338.3672,338.2376,338.3373,11500.0
2014-08-11 15:10:00,339.22,339.33,338.99,339.2,7400.0,338.3074,338.4171,338.078,338.2875,7400.0
2014-08-11 15:20:00,339.14,339.37,338.8,338.8,7300.0,338.2276,338.457,337.8885,337.8885,7300.0
2014-08-11 15:30:00,338.81,339.38,338.81,339.25,5400.0,337.8985,338.467,337.8985,338.3373,5400.0
2014-08-11 15:40:00,339.17,339.24,338.42,338.54,10300.0,338.2575,338.3274,337.5096,337.6292,10300.0
2014-08-11 15:50:00,338.67,339.36,338.67,338.79,21700.0,337.7589,338.447,337.7589,337.8786,21700.0
2014-08-12 09:30:00,338.44,339.21,335.24,338.1,15500.0,337.5295,338.2974,334.3381,337.1904,15500.0
2014-08-12 09:40:00,338.1,339.31,337.56,338.7,10000.0,337.1904,338.3972,336.6519,337.7888,10000.0
2014-08-12 09:50:00,338.1,339.84,338.1,338.63,9300.0,337.1904,338.9257,337.1904,337.719,9300.0
2014-08-12 10:00:00,338.96,339.19,338.23,338.37,5500.0,338.0481,338.2775,337.3201,337.4597,5500.0
2014-08-12 10:10:00,337.69,338.4,337.2,338.4,7200.0,336.7815,337.4896,336.2928,337.4896,7200.0
2014-08-12 10:20:00,338.39,338.89,337.89,338.35,22800.0,337.4796,337.9783,336.981,337.4397,22800.0
2014-08-12 10:30:00,338.39,338.39,337.4,337.87,12000.0,337.4796,337.4796,336.4923,336.961,12000.0
2014-08-12 10:40:00,337.86,337.86,336.6,336.69,13100.0,336.9511,336.9511,335.6945,335.7842,13100.0
2014-08-12 10:50:00,336.62,337.02,336.1,336.72,12400.0,335.7144,336.1133,335.1958,335.8141,12400.0
2014-08-12 11:00:00,336.71,336.71,335.33,336.37,23600.0,335.8042,335.8042,334.4279,335.4651,23600.0
2014-08-12 11:10:00,336.38,336.9,336.01,336.71,21600.0,335.475,335.9936,335.106,335.8042,21600.0
2014-08-12 11:20:00,336.78,337.58,336.78,337.38,3300.0,335.874,336.6718,335.874,336.4724,3300.0
2014-08-12 11:30:00,337.32,338.5,337.16,338.44,11200.0,336.4125,337.5893,336.2529,337.5295,11200.0
2014-08-12 11:40:00,338.35,338.6,338.18,338.29,18900.0,337.4397,337.6891,337.2702,337.3799,18900.0
2014-08-12 11:50:00,338.22,338.39,337.54,337.54,2800.0,337.3101,337.4796,336.6319,336.6319,2800.0
2014-08-12 12:00:00,337.32,337.57,336.8,337.33,3900.0,336.4125,336.6618,335.8939,336.4225,3900.0
2014-08-12 12:10:00,337.76,337.98,337.6,337.98,2200.0,336.8513,337.0707,336.6918,337.0707,2200.0
2014-08-12 12:20:00,337.7,338.14,337.56,338.14,1500.0,336.7915,337.2303,336.6519,337.2303,1500.0
2014-08-12 12:30:00,338.19,338.87,338.18,338.79,4300.0,337.2802,337.9583,337.2702,337.8786,4300.0
2014-08-12 12:40:00,338.71,339.16,338.64,339.15,2100.0,337.7988,338.2476,337.729,338.2376,2100.0
2014-08-12 12:50:00,339.19,339.28,338.74,338.74,2600.0,338.2775,338.3672,337.8287,337.8287,2600.0
2014-08-12 13:00:00,339.18,339.18,338.74,338.85,900.0,338.2675,338.2675,337.8287,337.9384,900.0
2014-08-12 13:10:00,339.05,339.07,338.5,338.91,1400.0,338.1379,338.1578,337.5893,337.9982,1400.0
2014-08-12 13:20:00,338.87,339.12,338.48,338.63,2400.0,337.9583,338.2077,337.5694,337.719,2400.0
2014-08-12 13:30:00,338.58,338.62,338.31,338.38,1800.0,337.6691,337.709,337.3999,337.4697,1800.0
2014-08-12 13:40:00,338.07,338.57,338.07,338.27,900.0,337.1605,337.6592,337.1605,337.36,900.0
2014-08-12 13:50:00,338.24,338.24,337.88,338.16,1100.0,337.33,337.33,336.971,337.2503,1100.0
2014-08-12 14:00:00,337.84,337.84,336.9,337.01,2400.0,336.9311,336.9311,335.9936,336.1034,2400.0
2014-08-12 14:10:00,337.2,337.42,336.71,336.78,2400.0,336.2928,336.5123,335.8042,335.874,2400.0
2014-08-12 14:20:00,337.15,337.21,336.34,336.34,5500.0,336.243,336.3028,335.4352,335.4352,5500.0
2014-08-12 14:30:00,336.76,337.12,336.09,336.97,5400.0,335.854,336.2131,335.1858,336.0635,5400.0
2014-08-12 14:40:00,336.98,337.75,336.98,337.32,1900.0,336.0734,336.8414,336.0734,336.4125,1900.0
2014-08-12 14:50:00,337.77,337.77,337.2,337.2,3000.0,336.8613,336.8613,336.2928,336.2928,3000.0
2014-08-12 15:00:00,337.57,338.14,337.45,338.14,1100.0,336.6618,337.2303,336.5422,337.2303,1100.0
2014-08-12 15:10:00,338.22,338.34,337.78,338.22,3900.0,337.3101,337.4298,336.8713,337.3101,3900.0
2014-08-12 15:20:00,337.86,338.14,337.7,337.7,3500.0,336.9511,337.2303,336.7915,336.7915,3500.0
2014-08-12 15:30:00,337.66,338.51,337.55,338.51,6500.0,336.7516,337.5993,336.6419,337.5993,6500.0
2014-08-12 15:40:00,338.27,338.8,338.27,338.34,11700.0,337.36,337.8885,337.36,337.4298,11700.0
2014-08-12 15:50:00,338.33,338.6,337.83,338.27,16100.0,337.4198,337.6891,336.9211,337.36,16100.0
2014-08-13 09:30:00,339.12,340.29,338.74,339.88,15700.0,338.2077,339.3745,337.8287,338.9656,15700.0
2014-08-13 09:40:00,339.9,340.22,339.26,339.42,13000.0,338.9856,339.3047,338.3473,338.5069,13000.0
2014-08-13 09:50:00,339.75,339.77,338.53,338.6,4100.0,338.836,338.8559,337.6193,337.6891,4100.0
2014-08-13 10:00:00,338.43,339.69,338.22,339.56,7800.0,337.5195,338.7761,337.3101,338.6465,7800.0
2014-08-13 10:10:00,339.18,340.12,339.15,340.12,12000.0,338.2675,339.205,338.2376,339.205,12000.0
2014-08-13 10:20:00,340.07,340.17,339.02,339.55,9700.0,339.1551,339.2549,338.1079,338.6365,9700.0
2014-08-13 10:30:00,339.86,340.18,339.61,339.98,27100.0,338.9457,339.2648,338.6964,339.0654,27100.0
2014-08-13 10:40:00,339.82,340.18,339.63,339.78,22000.0,338.9058,339.2648,338.7163,338.8659,22000.0
2014-08-13 10:50:00,339.93,340.99,339.67,340.56,51200.0,339.0155,340.0726,338.7562,339.6438,51200.0
2014-08-13 11:00:00,340.61,341.9,340.58,341.5,15500.0,339.6937,340.9802,339.6637,340.5813,15500.0
2014-08-13 11:10:00,341.5,341.58,341.0,341.06,5000.0,340.5813,340.6611,340.0826,340.1425,5000.0
2014-08-13 11:20:00,340.99,341.88,340.99,341.56,1900.0,340.0726,340.9603,340.0726,340.6411,1900.0
2014-08-13 11:30:00,341.53,343.21,341.48,343.03,22900.0,340.6112,342.2867,340.5613,342.1072,22900.0
2014-08-13 11:40:00,343.2,343.73,342.61,343.73,7900.0,342.2767,342.8053,341.6883,342.8053,7900.0
2014-08-13 11:50:00,343.9,344.0,341.6,342.04,11900.0,342.9748,343.0745,340.681,341.1198,11900.0
2014-08-13 12:00:00,342.04,342.27,341.64,341.8,3400.0,341.1198,341.3492,340.7209,340.8805,3400.0
2014-08-13 12:10:00,342.0,342.06,340.8,340.87,7400.0,341.0799,341.1398,339.8832,339.953,7400.0
2014-08-13 12:20:00,340.87,341.77,340.79,341.27,2500.0,339.953,340.8505,339.8732,340.3519,2500.0
2014-08-13 12:30:00,341.61,341.67,341.27,341.55,1900.0,340.691,340.7508,340.3519,340.6311,1900.0
2014-08-13 12:40:00,341.53,341.78,341.3,341.57,5900.0,340.6112,340.8605,340.3818,340.6511,5900.0
2014-08-13 12:50:00,341.71,341.72,340.9,340.9,3600.0,340.7907,340.8007,339.9829,339.9829,3600.0
2014-08-13 13:00:00,340.89,341.75,340.89,341.68,12200.0,339.9729,340.8306,339.9729,340.7608,12200.0
2014-08-13 13:10:00,341.98,342.0,341.25,342.0,5400.0,341.06,341.0799,340.3319,341.0799,5400.0
2014-08-13 13:20:00,341.9,342.34,341.65,341.65,9600.0,340.9802,341.419,340.7309,340.7309,9600.0
2014-08-13 13:30:00,342.0,342.35,341.54,342.27,11100.0,341.0799,341.429,340.6212,341.3492,11100.0
2014-08-13 13:40:00,342.3,342.63,342.04,342.63,4200.0,341.3791,341.7082,341.1198,341.7082,4200.0
2014-08-13 13:50:00,342.55,343.05,342.52,342.75,5500.0,341.6284,342.1271,341.5985,341.8279,5500.0
2014-08-13 14:00:00,342.75,343.12,342.37,342.37,4900.0,341.8279,342.1969,341.4489,341.4489,4900.0
2014-08-13 14:10:00,342.47,342.74,342.35,342.39,6600.0,341.5487,341.8179,341.429,341.4689,6600.0
2014-08-13 14:20:00,342.37,342.68,342.07,342.17,4100.0,341.4489,341.7581,341.1497,341.2495,4100.0
2014-08-13 14:30:00,342.08,342.71,342.02,342.52,4200.0,341.1597,341.788,341.0999,341.5985,4200.0
2014-08-13 14:40:00,342.52,342.61,342.18,342.19,2200.0,341.5985,341.6883,341.2594,341.2694,2200.0
2014-08-13 14:50:00,342.34,342.4,342.06,342.09,4300.0,341.419,341.4789,341.1398,341.1697,4300.0
2014-08-13 15:00:00,342.11,342.29,341.82,342.1,14000.0,341.1896,341.3691,340.9004,341.1797,14000.0
2014-08-13 15:10:00,342.0,342.59,341.99,342.04,14900.0,341.0799,341.6683,341.07,341.1198,14900.0
2014-08-13 15:20:00,342.23,342.89,342.0,342.89,7900.0,341.3093,341.9675,341.0799,341.9675,7900.0
2014-08-13 15:30:00,343.0,343.0,342.21,342.25,9900.0,342.0772,342.0772,341.2894,341.3293,9900.0
2014-08-13 15:40:00,342.47,343.0,342.33,342.89,11800.0,341.5487,342.0772,341.409,341.9675,11800.0
2014-08-13 15:50:00,343.0,343.31,342.63,343.03,54200.0,342.0772,342.3864,341.7082,342.1072,54200.0
2014-08-14 09:30:00,342.27,344.78,341.86,344.78,12800.0,341.3492,343.8524,340.9403,343.8524,12800.0
2014-08-14 09:40:00,344.35,344.6,342.88,343.37,21000.0,343.4236,343.6729,341.9576,342.4462,21000.0
2014-08-14 09:50:00,343.78,344.92,343.78,344.45,8500.0,342.8551,343.9921,342.8551,343.5233,8500.0
2014-08-14 10:00:00,344.78,344.91,343.04,344.35,15000.0,343.8524,343.9821,342.1171,343.4236,15000.0
2014-08-14 10:10:00,344.23,344.9,343.9,344.9,14800.0,343.3039,343.9721,342.9748,343.9721,14800.0
2014-08-14 10:20:00,344.92,346.0,344.92,345.88,16700.0,343.9921,345.0692,343.9921,344.9495,16700.0
2014-08-14 10:30:00,345.88,346.85,345.8,346.39,19000.0,344.9495,345.9169,344.8697,345.4581,19000.0
2014-08-14 10:40:00,346.1,347.15,346.07,347.06,10100.0,345.1689,346.2161,345.139,346.1263,10100.0
2014-08-14 10:50:00,347.21,348.08,347.21,347.85,26000.0,346.2759,347.1436,346.2759,346.9142,26000.0
2014-08-14 11:00:00,347.98,348.1,347.6,347.68,17000.0,347.0438,347.1635,346.6649,346.7446,17000.0
2014-08-14 11:10:00,347.7,347.9,347.3,347.45,10000.0,346.7646,346.9641,346.3657,346.5153,10000.0
2014-08-14 11:20:00,347.4,347.73,347.23,347.23,6900.0,346.4654,346.7945,346.2959,346.2959,6900.0
2014-08-14 11:30:00,347.37,347.37,346.04,346.14,12700.0,346.4355,346.4355,345.1091,345.2088,12700.0
2014-08-14 11:40:00,346.01,346.2,345.78,345.89,6200.0,345.0791,345.2686,344.8498,344.9595,6200.0
2014-08-14 11:50:00,345.76,346.1,345.6,345.95,7900.0,344.8298,345.1689,344.6702,345.0193,7900.0
2014-08-14 12:00:00,345.96,345.99,345.65,345.9,9600.0,345.0293,345.0592,344.7201,344.9694,9600.0
2014-08-14 12:10:00,345.86,346.92,345.86,346.92,13700.0,344.9295,345.9867,344.9295,345.9867,13700.0
2014-08-14 12:20:00,346.8,346.92,346.6,346.76,3300.0,345.867,345.9867,345.6676,345.8271,3300.0
2014-08-14 12:30:00,346.61,346.75,346.25,346.36,2100.0,345.6775,345.8171,345.3185,345.4282,2100.0
2014-08-14 12:40:00,346.68,346.68,346.5,346.6,4900.0,345.7473,345.7473,345.5678,345.6676,4900.0
2014-08-14 12:50:00,346.57,346.8,346.57,346.8,2400.0,345.6376,345.867,345.6376,345.867,2400.0
2014-08-14 13:00:00,346.75,346.95,346.12,346.18,3100.0,345.8171,346.0166,345.1888,345.2487,3100.0
2014-08-14 13:10:00,346.38,347.16,346.38,346.81,3200.0,345.4481,346.226,345.4481,345.877,3200.0
2014-08-14 13:20:00,346.71,346.85,346.37,346.37,1500.0,345.7773,345.9169,345.4382,345.4382,1500.0
2014-08-14 13:30:00,346.35,346.35,345.98,346.26,4800.0,345.4182,345.4182,345.0492,345.3285,4800.0
2014-08-14 13:40:00,346.02,346.26,345.97,345.97,4900.0,345.0891,345.3285,345.0392,345.0392,4900.0
2014-08-14 13:50:00,346.07,346.42,346.0,346.42,6500.0,345.139,345.488,345.0692,345.488,6500.0
2014-08-14 14:00:00,346.42,346.58,346.18,346.55,3500.0,345.488,345.6476,345.2487,345.6177,3500.0
2014-08-14 14:10:00,346.55,346.71,345.78,346.37,10100.0,345.6177,345.7773,344.8498,345.4382,10100.0
2014-08-14 14:20:00,346.49,347.13,346.37,346.98,7400.0,345.5578,346.1961,345.4382,346.0465,7400.0
2014-08-14 14:30:00,346.98,347.25,346.81,347.12,7800.0,346.0465,346.3158,345.877,346.1862,7800.0
2014-08-14 14:40:00,347.23,347.25,346.82,347.18,6100.0,346.2959,346.3158,345.887,346.246,6100.0
2014-08-14 14:50:00,347.04,347.48,347.0,347.1,6800.0,346.1064,346.5452,346.0665,346.1662,6800.0
2014-08-14 15:00:00,347.12,347.27,347.05,347.07,2800.0,346.1862,346.3358,346.1163,346.1363,2800.0
2014-08-14 15:10:00,347.05,347.59,347.0,347.59,8200.0,346.1163,346.6549,346.0665,346.6549,8200.0
2014-08-14 15:20:00,347.59,347.6,347.39,347.41,4300.0,346.6549,346.6649,346.4554,346.4754,4300.0
2014-08-14 15:30:00,347.5,347.85,347.32,347.43,14400.0,346.5651,346.9142,346.3856,346.4953,14400.0
2014-08-14 15:40:00,347.47,347.66,347.03,347.36,9800.0,346.5352,346.7247,346.0964,346.4255,9800.0
2014-08-14 15:50:00,347.48,347.76,347.12,347.73,25600.0,346.5452,346.8244,346.1862,346.7945,25600.0
2014-08-15 09:30:00,348.54,351.07,347.79,351.0,121400.0,347.6023,350.1255,346.8544,350.0557,121400.0
2014-08-15 09:40:00,350.8,351.5,348.06,348.36,26300.0,349.8563,350.5544,347.1236,347.4228,26300.0
2014-08-15 09:50:00,348.6,349.55,348.59,348.72,10300.0,347.6622,348.6096,347.6522,347.7819,10300.0
2014-08-15 10:00:00,348.99,349.86,348.99,349.52,8300.0,348.0511,348.9188,348.0511,348.5797,8300.0
2014-08-15 10:10:00,349.46,350.42,349.32,350.01,7800.0,348.5199,349.4773,348.3802,349.0684,7800.0
2014-08-15 10:20:00,349.93,350.15,349.22,349.22,9800.0,348.9886,349.208,348.2805,348.2805,9800.0
2014-08-15 10:30:00,349.57,349.57,348.83,348.84,7900.0,348.6296,348.6296,347.8916,347.9015,7900.0
2014-08-15 10:40:00,348.8,348.8,346.25,346.32,23200.0,347.8616,347.8616,345.3185,345.3883,23200.0
2014-08-15 10:50:00,346.7,346.7,343.87,346.19,25300.0,345.7673,345.7673,342.9449,345.2587,25300.0
2014-08-15 11:00:00,345.74,347.0,345.35,346.7,10900.0,344.8099,346.0665,344.4209,345.7673,10900.0
2014-08-15 11:10:00,346.7,347.69,346.45,347.49,4800.0,345.7673,346.7546,345.518,346.5552,4800.0
2014-08-15 11:20:00,347.4,347.4,346.31,346.99,8100.0,346.4654,346.4654,345.3783,346.0565,8100.0
2014-08-15 11:30:00,346.7,346.99,345.0,345.46,8900.0,345.7673,346.0565,344.0719,344.5306,8900.0
2014-08-15 11:40:00,345.65,346.24,345.48,345.91,9500.0,344.7201,345.3085,344.5506,344.9794,9500.0
2014-08-15 11:50:00,346.13,346.13,343.85,344.61,10500.0,345.1988,345.1988,342.925,343.6829,10500.0
2014-08-15 12:00:00,344.38,345.61,343.94,345.45,3100.0,343.4535,344.6802,343.0147,344.5206,3100.0
2014-08-15 12:10:00,345.41,345.6,344.63,345.0,2000.0,344.4808,344.6702,343.7029,344.0719,2000.0
2014-08-15 12:20:00,344.84,345.29,344.44,345.15,2900.0,343.9123,344.3611,343.5134,344.2215,2900.0
2014-08-15 12:30:00,345.1,345.78,345.1,345.45,2300.0,344.1716,344.8498,344.1716,344.5206,2300.0
2014-08-15 12:40:00,345.89,346.44,345.75,346.01,1900.0,344.9595,345.508,344.8198,345.0791,1900.0
2014-08-15 12:50:00,345.7,346.21,345.7,345.97,2100.0,344.77,345.2786,344.77,345.0392,2100.0
2014-08-15 13:00:00,345.74,346.3,345.44,345.71,3700.0,344.8099,345.3684,344.5107,344.7799,3700.0
2014-08-15 13:10:00,345.75,346.62,345.75,346.23,3400.0,344.8198,345.6875,344.8198,345.2985,3400.0
2014-08-15 13:20:00,346.08,346.69,345.98,346.67,1800.0,345.149,345.7573,345.0492,345.7374,1800.0
2014-08-15 13:30:00,346.65,346.78,346.29,346.31,2900.0,345.7174,345.8471,345.3584,345.3783,2900.0
2014-08-15 13:40:00,346.44,346.8,346.42,346.65,2300.0,345.508,345.867,345.488,345.7174,2300.0
2014-08-15 13:50:00,346.55,346.73,345.93,346.09,1500.0,345.6177,345.7972,344.9994,345.1589,1500.0
2014-08-15 14:00:00,346.29,346.57,345.91,346.39,10700.0,345.3584,345.6376,344.9794,345.4581,10700.0
2014-08-15 14:10:00,346.49,346.82,346.23,346.5,2700.0,345.5578,345.887,345.2985,345.5678,2700.0
2014-08-15 14:20:00,346.71,348.61,346.56,348.61,13600.0,345.7773,347.6721,345.6277,347.6721,13600.0
2014-08-15 14:30:00,348.5,348.5,347.84,348.38,5700.0,347.5624,347.5624,346.9042,347.4428,5700.0
2014-08-15 14:40:00,348.37,348.8,348.35,348.35,14000.0,347.4328,347.8616,347.4128,347.4128,14000.0
2014-08-15 14:50:00,348.58,348.58,348.1,348.21,2600.0,347.6422,347.6422,347.1635,347.2732,2600.0
2014-08-15 15:00:00,348.19,348.19,347.68,348.07,2500.0,347.2533,347.2533,346.7446,347.1336,2500.0
2014-08-15 15:10:00,348.33,348.33,347.61,347.83,13000.0,347.3929,347.3929,346.6748,346.8942,13000.0
2014-08-15 15:20:00,347.8,348.27,347.54,348.27,3000.0,346.8643,347.3331,346.605,347.3331,3000.0
2014-08-15 15:30:00,347.87,348.71,347.77,348.23,7300.0,346.9341,347.7719,346.8344,347.2932,7300.0
2014-08-15 15:40:00,348.22,348.54,348.17,348.27,7100.0,347.2832,347.6023,347.2333,347.3331,7100.0
2014-08-15 15:50:00,348.39,349.0,348.3,348.68,19100.0,347.4527,348.0611,347.363,347.742,19100.0
2014-08-18 09:30:00,350.8,353.05,350.28,351.6,33900.0,349.8563,352.1002,349.3377,350.6541,33900.0
2014-08-18 09:40:00,351.5,351.83,349.07,349.3,11400.0,350.5544,350.8835,348.1309,348.3603,11400.0
2014-08-18 09:50:00,349.73,351.59,349.72,351.32,23300.0,348.7891,350.6441,348.7792,350.3749,23300.0
2014-08-18 10:00:00,351.11,351.29,349.81,351.21,9900.0,350.1654,350.3449,348.8689,350.2652,9900.0
2014-08-18 10:10:00,350.86,351.5,350.78,350.98,14200.0,349.9161,350.5544,349.8363,350.0358,14200.0
2014-08-18 10:20:00,351.0,351.25,349.74,349.74,14200.0,350.0557,350.305,348.7991,348.7991,14200.0
2014-08-18 10:30:00,349.6,350.54,349.37,350.37,13700.0,348.6595,349.597,348.4301,349.4274,13700.0
2014-08-18 10:40:00,350.4,351.27,350.19,351.22,23400.0,349.4573,350.325,349.2479,350.2751,23400.0
2014-08-18 10:50:00,351.09,351.5,350.82,350.94,14100.0,350.1455,350.5544,349.8762,349.9959,14100.0
2014-08-18 11:00:00,350.98,351.0,350.21,350.21,5700.0,350.0358,350.0557,349.2678,349.2678,5700.0
2014-08-18 11:10:00,350.47,350.5,349.7,350.1,9000.0,349.5271,349.5571,348.7592,349.1581,9000.0
2014-08-18 11:20:00,350.0,350.31,349.83,350.1,500.0,349.0584,349.3676,348.8889,349.1581,500.0
2014-08-18 11:30:00,350.23,350.53,349.78,350.38,4100.0,349.2878,349.587,348.839,349.4374,4100.0
2014-08-18 11:40:00,350.49,350.72,350.04,350.09,8300.0,349.5471,349.7765,349.0983,349.1482,8300.0
2014-08-18 11:50:00,350.07,353.0,349.72,350.43,14300.0,349.1282,352.0503,348.7792,349.4872,14300.0
2014-08-18 12:00:00,350.32,350.71,350.32,350.68,9100.0,349.3775,349.7665,349.3775,349.7366,9100.0
2014-08-18 12:10:00,350.46,350.71,350.42,350.71,6300.0,349.5172,349.7665,349.4773,349.7665,6300.0
2014-08-18 12:20:00,350.71,350.93,350.7,350.74,5300.0,349.7665,349.9859,349.7565,349.7964,5300.0
2014-08-18 12:30:00,350.73,351.25,350.68,350.94,7100.0,349.7864,350.305,349.7366,349.9959,7100.0
2014-08-18 12:40:00,350.88,350.94,350.37,350.49,1600.0,349.936,349.9959,349.4274,349.5471,1600.0
2014-08-18 12:50:00,350.46,350.6,350.2,350.2,1200.0,349.5172,349.6568,349.2579,349.2579,1200.0
2014-08-18 13:00:00,350.24,350.41,349.85,350.18,5100.0,349.2978,349.4673,348.9088,349.2379,5100.0
2014-08-18 13:10:00,350.28,350.53,350.01,350.51,5400.0,349.3377,349.587,349.0684,349.567,5400.0
2014-08-18 13:20:00,350.38,350.9,350.27,350.31,2200.0,349.4374,349.956,349.3277,349.3676,2200.0
2014-08-18 13:30:00,350.9,351.01,350.59,350.97,3600.0,349.956,350.0657,349.6468,350.0258,3600.0
2014-08-18 13:40:00,350.75,351.07,350.71,351.01,1500.0,349.8064,350.1255,349.7665,350.0657,1500.0
2014-08-18 13:50:00,350.72,351.0,350.35,350.35,2800.0,349.7765,350.0557,349.4075,349.4075,2800.0
2014-08-18 14:00:00,350.36,350.94,350.36,350.53,5200.0,349.4174,349.9959,349.4174,349.587,5200.0
2014-08-18 14:10:00,350.82,350.89,350.05,350.06,8900.0,349.8762,349.946,349.1083,349.1182,8900.0
2014-08-18 14:20:00,350.24,350.91,349.94,350.65,5200.0,349.2978,349.966,348.9986,349.7067,5200.0
2014-08-18 14:30:00,350.77,350.77,349.88,350.0,2300.0,349.8263,349.8263,348.9387,349.0584,2300.0
2014-08-18 14:40:00,349.96,350.14,349.7,350.11,3200.0,349.0185,349.198,348.7592,349.1681,3200.0
2014-08-18 14:50:00,350.17,350.42,349.99,349.99,1700.0,349.2279,349.4773,349.0484,349.0484,1700.0
2014-08-18 15:00:00,350.06,350.2,349.94,350.2,2800.0,349.1182,349.2579,348.9986,349.2579,2800.0
2014-08-18 15:10:00,350.32,350.44,349.8,349.89,3200.0,349.3775,349.4972,348.8589,348.9487,3200.0
2014-08-18 15:20:00,349.96,349.98,349.5,349.57,3000.0,349.0185,349.0385,348.5598,348.6296,3000.0
2014-08-18 15:30:00,349.4,349.97,349.26,349.97,5100.0,348.46,349.0285,348.3204,349.0285,5100.0
2014-08-18 15:40:00,349.84,350.03,349.37,349.58,8800.0,348.8988,349.0883,348.4301,348.6395,8800.0
2014-08-18 15:50:00,349.86,350.15,349.12,349.36,29400.0,348.9188,349.208,348.1808,348.4201,29400.0
2014-08-19 09:30:00,349.94,351.42,349.33,350.19,20900.0,348.9986,350.4746,348.3902,349.2479,20900.0
2014-08-19 09:40:00,349.84,349.92,348.04,348.55,11300.0,348.8988,348.9786,347.1037,347.6123,11300.0
2014-08-19 09:50:00,348.74,349.83,348.46,349.0,3800.0,347.8018,348.8889,347.5225,348.0611,3800.0
2014-08-19 10:00:00,348.88,349.54,347.35,347.35,9800.0,347.9414,348.5996,346.4155,346.4155,9800.0
2014-08-19 10:10:00,347.36,348.2,347.09,347.71,6400.0,346.4255,347.2632,346.1562,346.7746,6400.0
2014-08-19 10:20:00,347.51,347.57,345.24,345.24,19500.0,346.5751,346.6349,344.3112,344.3112,19500.0
2014-08-19 10:30:00,345.64,347.55,345.64,347.55,13000.0,344.7101,346.615,344.7101,346.615,13000.0
2014-08-19 10:40:00,347.34,347.65,346.41,346.73,7800.0,346.4056,346.7147,345.4781,345.7972,7800.0
2014-08-19 10:50:00,346.67,346.67,345.8,346.4,7300.0,345.7374,345.7374,344.8697,345.4681,7300.0
2014-08-19 11:00:00,346.49,346.54,345.79,346.01,4600.0,345.5578,345.6077,344.8597,345.0791,4600.0
2014-08-19 11:10:00,346.02,347.0,345.92,347.0,3700.0,345.0891,346.0665,344.9894,346.0665,3700.0
2014-08-19 11:20:00,347.02,347.7,346.98,347.67,5000.0,346.0864,346.7646,346.0465,346.7347,5000.0
2014-08-19 11:30:00,347.53,347.89,346.17,346.29,9800.0,346.5951,346.9541,345.2387,345.3584,9800.0
2014-08-19 11:40:00,346.67,346.99,346.24,346.24,6400.0,345.7374,346.0565,345.3085,345.3085,6400.0
2014-08-19 11:50:00,346.29,346.49,345.6,345.71,9100.0,345.3584,345.5578,344.6702,344.7799,9100.0
2014-08-19 12:00:00,345.6,345.71,345.09,345.71,8200.0,344.6702,344.7799,344.1616,344.7799,8200.0
2014-08-19 12:10:00,345.9,346.41,345.71,346.25,4500.0,344.9694,345.4781,344.7799,345.3185,4500.0
2014-08-19 12:20:00,346.28,346.97,346.18,346.97,2700.0,345.3484,346.0366,345.2487,346.0366,2700.0
2014-08-19 12:30:00,346.64,346.76,346.36,346.45,4400.0,345.7074,345.8271,345.4282,345.518,4400.0
2014-08-19 12:40:00,346.47,346.78,346.29,346.29,2900.0,345.5379,345.8471,345.3584,345.3584,2900.0
2014-08-19 12:50:00,346.31,346.81,346.13,346.3,12200.0,345.3783,345.877,345.1988,345.3684,12200.0
2014-08-19 13:00:00,346.45,346.8,346.32,346.8,4800.0,345.518,345.867,345.3883,345.867,4800.0
2014-08-19 13:10:00,346.64,347.03,346.48,347.0,6300.0,345.7074,346.0964,345.5479,346.0665,6300.0
2014-08-19 13:20:00,347.17,347.26,346.62,346.62,2400.0,346.236,346.3258,345.6875,345.6875,2400.0
2014-08-19 13:30:00,346.61,346.96,346.54,346.79,1700.0,345.6775,346.0266,345.6077,345.857,1700.0
2014-08-19 13:40:00,346.83,348.1,346.78,347.84,17500.0,345.8969,347.1635,345.8471,346.9042,17500.0
2014-08-19 13:50:00,347.96,348.09,347.54,347.54,2300.0,347.0239,347.1535,346.605,346.605,2300.0
2014-08-19 14:00:00,347.88,347.88,347.36,347.36,3300.0,346.9441,346.9441,346.4255,346.4255,3300.0
2014-08-19 14:10:00,347.53,347.79,347.29,347.35,4700.0,346.5951,346.8544,346.3557,346.4155,4700.0
2014-08-19 14:20:00,347.26,348.2,347.26,347.9,3800.0,346.3258,347.2632,346.3258,346.9641,3800.0
2014-08-19 14:30:00,347.81,348.02,347.51,347.59,1300.0,346.8743,347.0837,346.5751,346.6549,1300.0
2014-08-19 14:40:00,347.68,348.2,347.4,348.2,4900.0,346.7446,347.2632,346.4654,347.2632,4900.0
2014-08-19 14:50:00,348.01,348.42,347.67,347.94,2800.0,347.0738,347.4827,346.7347,347.0039,2800.0
2014-08-19 15:00:00,348.05,348.48,347.65,347.9,7100.0,347.1137,347.5425,346.7147,346.9641,7100.0
2014-08-19 15:10:00,347.79,348.15,347.61,347.73,4300.0,346.8544,347.2134,346.6748,346.7945,4300.0
2014-08-19 15:20:00,347.83,347.83,347.24,347.66,8900.0,346.8942,346.8942,346.3058,346.7247,8900.0
2014-08-19 15:30:00,347.42,347.55,346.98,347.19,11300.0,346.4853,346.615,346.0465,346.256,11300.0
2014-08-19 15:40:00,347.16,347.27,346.82,346.92,8500.0,346.226,346.3358,345.887,345.9867,8500.0
2014-08-19 15:50:00,347.12,347.12,346.25,346.59,32400.0,346.1862,346.1862,345.3185,345.6576,32400.0
2014-08-20 09:30:00,345.22,347.66,345.22,346.0,10600.0,344.2913,346.7247,344.2913,345.0692,10600.0
2014-08-20 09:40:00,346.8,348.21,346.8,348.0,9300.0,345.867,347.2732,345.867,347.0638,9300.0
2014-08-20 09:50:00,348.08,348.66,347.67,348.41,15500.0,347.1436,347.722,346.7347,347.4727,15500.0
2014-08-20 10:00:00,348.11,348.5,347.49,348.1,3000.0,347.1735,347.5624,346.5552,347.1635,3000.0
2014-08-20 10:10:00,348.1,348.36,347.75,347.92,3100.0,347.1635,347.4228,346.8145,346.984,3100.0
2014-08-20 10:20:00,348.36,349.38,348.36,348.83,12000.0,347.4228,348.4401,347.4228,347.8916,12000.0
2014-08-20 10:30:00,348.92,348.96,346.63,346.76,8200.0,347.9813,348.0212,345.6975,345.8271,8200.0
2014-08-20 10:40:00,346.75,347.25,346.53,347.25,4500.0,345.8171,346.3158,345.5977,346.3158,4500.0
2014-08-20 10:50:00,347.08,347.89,346.5,346.5,7300.0,346.1463,346.9541,345.5678,345.5678,7300.0
2014-08-20 11:00:00,346.5,346.86,346.01,346.13,7000.0,345.5678,345.9269,345.0791,345.1988,7000.0
2014-08-20 11:10:00,346.13,346.9,346.08,346.65,7000.0,345.1988,345.9667,345.149,345.7174,7000.0
2014-08-20 11:20:00,346.57,346.57,346.28,346.28,1200.0,345.6376,345.6376,345.3484,345.3484,1200.0
2014-08-20 11:30:00,346.23,346.36,345.8,345.98,5800.0,345.2985,345.4282,344.8697,345.0492,5800.0
2014-08-20 11:40:00,346.2,346.69,346.01,346.69,4000.0,345.2686,345.7573,345.0791,345.7573,4000.0
2014-08-20 11:50:00,346.62,347.0,346.34,346.6,5600.0,345.6875,346.0665,345.4083,345.6676,5600.0
2014-08-20 12:00:00,346.61,347.4,346.24,347.4,9200.0,345.6775,346.4654,345.3085,346.4654,9200.0
2014-08-20 12:10:00,347.49,347.92,347.45,347.45,3700.0,346.5552,346.984,346.5153,346.5153,3700.0
2014-08-20 12:20:00,347.38,347.57,347.32,347.44,3000.0,346.4455,346.6349,346.3856,346.5053,3000.0
2014-08-20 12:30:00,347.17,347.5,347.16,347.16,1900.0,346.236,346.5651,346.226,346.226,1900.0
2014-08-20 12:40:00,347.37,347.5,347.18,347.35,1700.0,346.4355,346.5651,346.246,346.4155,1700.0
2014-08-20 12:50:00,347.33,347.53,346.88,347.53,4700.0,346.3956,346.5951,345.9468,346.5951,4700.0
2014-08-20 13:00:00,347.55,347.9,347.37,347.79,2900.0,346.615,346.9641,346.4355,346.8544,2900.0
2014-08-20 13:10:00,347.69,347.69,347.05,347.3,6000.0,346.7546,346.7546,346.1163,346.3657,6000.0
2014-08-20 13:20:00,347.37,347.78,346.88,346.88,4400.0,346.4355,346.8444,345.9468,345.9468,4400.0
2014-08-20 13:30:00,346.75,346.87,346.21,346.65,3200.0,345.8171,345.9368,345.2786,345.7174,3200.0
2014-08-20 13:40:00,346.69,347.1,346.31,346.41,4800.0,345.7573,346.1662,345.3783,345.4781,4800.0
2014-08-20 13:50:00,346.24,346.5,345.86,345.87,3400.0,345.3085,345.5678,344.9295,344.9395,3400.0
2014-08-20 14:00:00,345.99,345.99,344.09,345.52,11500.0,345.0592,345.0592,343.1643,344.5905,11500.0
2014-08-20 14:10:00,345.49,345.83,344.58,344.99,3700.0,344.5605,344.8996,343.653,344.0619,3700.0
2014-08-20 14:20:00,345.17,346.03,345.17,345.82,3700.0,344.2414,345.0991,344.2414,344.8897,3700.0
2014-08-20 14:30:00,345.95,346.12,345.28,345.28,5500.0,345.0193,345.1888,344.3511,344.3511,5500.0
2014-08-20 14:40:00,345.16,345.6,344.72,345.6,6100.0,344.2314,344.6702,343.7926,344.6702,6100.0
2014-08-20 14:50:00,345.6,345.8,345.23,345.57,5000.0,344.6702,344.8697,344.3012,344.6403,5000.0
2014-08-20 15:00:00,345.55,346.57,345.53,346.4,4300.0,344.6204,345.6376,344.6004,345.4681,4300.0
2014-08-20 15:10:00,346.41,347.0,346.26,346.28,5300.0,345.4781,346.0665,345.3285,345.3484,5300.0
2014-08-20 15:20:00,346.51,346.57,345.82,346.13,6600.0,345.5778,345.6376,344.8897,345.1988,6600.0
2014-08-20 15:30:00,346.26,346.49,346.08,346.18,4600.0,345.3285,345.5578,345.149,345.2487,4600.0
2014-08-20 15:40:00,346.11,346.28,345.72,346.18,10200.0,345.1789,345.3484,344.7899,345.2487,10200.0
2014-08-20 15:50:00,346.24,346.24,344.97,345.27,21000.0,345.3085,345.3085,344.0419,344.3411,21000.0
2014-08-21 09:30:00,347.0,347.0,346.29,346.29,4200.0,346.0665,346.0665,345.3584,345.3584,4200.0
2014-08-21 09:40:00,346.0,346.52,345.36,345.65,3300.0,345.0692,345.5878,344.4309,344.7201,3300.0
2014-08-21 09:50:00,345.8,346.57,345.34,346.21,10100.0,344.8697,345.6376,344.4109,345.2786,10100.0
2014-08-21 10:00:00,346.03,346.03,343.73,344.59,8500.0,345.0991,345.0991,342.8053,343.663,8500.0
2014-08-21 10:10:00,344.55,345.0,344.3,344.77,5400.0,343.6231,344.0719,343.3737,343.8425,5400.0
2014-08-21 10:20:00,344.95,345.0,344.19,344.28,10000.0,344.022,344.0719,343.264,343.3538,10000.0
2014-08-21 10:30:00,344.9,345.21,344.69,344.88,4200.0,343.9721,344.2813,343.7627,343.9522,4200.0
2014-08-21 10:40:00,345.0,345.0,344.05,344.06,2200.0,344.0719,344.0719,343.1244,343.1344,2200.0
2014-08-21 10:50:00,344.27,344.5,343.88,344.43,6600.0,343.3438,343.5732,342.9549,343.5034,6600.0
2014-08-21 11:00:00,344.08,344.16,343.9,343.98,1800.0,343.1543,343.2341,342.9748,343.0546,1800.0
2014-08-21 11:10:00,343.89,344.35,343.62,343.62,4300.0,342.9648,343.4236,342.6956,342.6956,4300.0
2014-08-21 11:20:00,344.19,344.19,343.21,343.25,4400.0,343.264,343.264,342.2867,342.3266,4400.0
2014-08-21 11:30:00,343.52,343.87,343.34,343.34,3700.0,342.5958,342.9449,342.4163,342.4163,3700.0
2014-08-21 11:40:00,343.36,343.74,342.74,342.74,8400.0,342.4363,342.8152,341.8179,341.8179,8400.0
2014-08-21 11:50:00,342.87,343.5,342.85,343.48,3200.0,341.9476,342.5759,341.9276,342.5559,3200.0
2014-08-21 12:00:00,343.49,343.71,342.77,343.27,7400.0,342.5659,342.7853,341.8479,342.3465,7400.0
2014-08-21 12:10:00,343.25,343.74,343.25,343.49,2900.0,342.3266,342.8152,342.3266,342.5659,2900.0
2014-08-21 12:20:00,343.7,343.79,343.38,343.79,1800.0,342.7754,342.8651,342.4562,342.8651,1800.0
2014-08-21 12:30:00,343.52,343.87,343.32,343.77,2000.0,342.5958,342.9449,342.3964,342.8452,2000.0
2014-08-21 12:40:00,343.77,344.0,343.5,343.5,5700.0,342.8452,343.0745,342.5759,342.5759,5700.0
2014-08-21 12:50:00,343.55,344.36,343.45,344.07,4900.0,342.6258,343.4336,342.526,343.1444,4900.0
2014-08-21 13:00:00,344.07,344.07,343.81,343.86,10000.0,343.1444,343.1444,342.8851,342.9349,10000.0
2014-08-21 13:10:00,343.8,344.0,343.62,343.83,7900.0,342.8751,343.0745,342.6956,342.905,7900.0
2014-08-21 13:20:00,343.96,344.0,343.43,343.43,5400.0,343.0347,343.0745,342.5061,342.5061,5400.0
2014-08-21 13:30:00,343.53,343.53,342.73,342.95,2600.0,342.6058,342.6058,341.808,342.0274,2600.0
2014-08-21 13:40:00,342.95,343.36,342.95,343.25,1100.0,342.0274,342.4363,342.0274,342.3266,1100.0
2014-08-21 13:50:00,343.21,343.21,342.23,342.23,6300.0,342.2867,342.2867,341.3093,341.3093,6300.0
2014-08-21 14:00:00,342.21,342.39,341.57,342.02,3900.0,341.2894,341.4689,340.6511,341.0999,3900.0
2014-08-21 14:10:00,341.93,342.38,341.6,341.6,2400.0,341.0101,341.4589,340.681,340.681,2400.0
2014-08-21 14:20:00,341.85,342.05,341.62,341.83,4000.0,340.9303,341.1298,340.701,340.9104,4000.0
2014-08-21 14:30:00,341.94,342.36,341.86,342.07,4700.0,341.0201,341.439,340.9403,341.1497,4700.0
2014-08-21 14:40:00,342.05,342.38,341.93,342.33,1800.0,341.1298,341.4589,341.0101,341.409,1800.0
2014-08-21 14:50:00,342.48,342.7,342.17,342.7,2300.0,341.5586,341.778,341.2495,341.778,2300.0
2014-08-21 15:00:00,342.65,342.67,342.0,342.26,8300.0,341.7282,341.7481,341.0799,341.3392,8300.0
2014-08-21 15:10:00,341.99,342.24,341.11,341.31,11200.0,341.07,341.3193,340.1923,340.3918,11200.0
2014-08-21 15:20:00,341.33,341.56,341.13,341.29,7500.0,340.4117,340.6411,340.2123,340.3718,7500.0
2014-08-21 15:30:00,341.24,341.75,341.23,341.5,6600.0,340.322,340.8306,340.312,340.5813,6600.0
2014-08-21 15:40:00,341.72,342.46,341.52,342.03,12800.0,340.8007,341.5387,340.6012,341.1098,12800.0
2014-08-21 15:50:00,341.84,342.1,341.4,341.63,26900.0,340.9204,341.1797,340.4815,340.7109,26900.0
2014-08-22 09:30:00,341.96,344.7,341.02,341.77,19900.0,341.04,343.7727,340.1026,340.8505,19900.0
2014-08-22 09:40:00,341.3,341.3,340.18,340.29,13300.0,340.3818,340.3818,339.2648,339.3745,13300.0
2014-08-22 09:50:00,340.3,341.54,339.25,341.54,9900.0,339.3845,340.6212,338.3373,340.6212,9900.0
2014-08-22 10:00:00,341.9,342.68,339.84,342.68,17000.0,340.9802,341.7581,338.9257,341.7581,17000.0
2014-08-22 10:10:00,342.77,343.67,342.51,342.67,7500.0,341.8479,342.7454,341.5886,341.7481,7500.0
2014-08-22 10:20:00,342.98,343.64,342.17,342.78,9900.0,342.0573,342.7155,341.2495,341.8578,9900.0
2014-08-22 10:30:00,343.48,343.51,341.64,341.81,7100.0,342.5559,342.5859,340.7209,340.8904,7100.0
2014-08-22 10:40:00,341.84,342.17,340.4,340.78,11500.0,340.9204,341.2495,339.4842,339.8632,11500.0
2014-08-22 10:50:00,341.01,341.44,339.55,339.55,5100.0,340.0926,340.5214,338.6365,338.6365,5100.0
2014-08-22 11:00:00,339.58,341.53,339.1,341.53,8300.0,338.6664,340.6112,338.1877,340.6112,8300.0
2014-08-22 11:10:00,341.36,341.97,341.11,341.81,3000.0,340.4417,341.05,340.1923,340.8904,3000.0
2014-08-22 11:20:00,342.0,342.0,340.9,340.9,4300.0,341.0799,341.0799,339.9829,339.9829,4300.0
2014-08-22 11:30:00,341.1,341.51,340.92,341.14,4300.0,340.1823,340.5912,340.0028,340.2222,4300.0
2014-08-22 11:40:00,341.16,341.51,340.26,341.05,5400.0,340.2422,340.5912,339.3446,340.1325,5400.0
2014-08-22 11:50:00,341.24,341.27,340.86,341.17,9500.0,340.322,340.3519,339.943,340.2522,9500.0
2014-08-22 12:00:00,341.3,342.0,341.21,341.32,5200.0,340.3818,341.0799,340.2921,340.4018,5200.0
2014-08-22 12:10:00,341.21,342.0,341.21,342.0,1900.0,340.2921,341.0799,340.2921,341.0799,1900.0
2014-08-22 12:20:00,342.0,342.69,341.88,342.26,9200.0,341.0799,341.7681,340.9603,341.3392,9200.0
2014-08-22 12:30:00,342.54,342.82,342.14,342.14,3800.0,341.6185,341.8977,341.2196,341.2196,3800.0
2014-08-22 12:40:00,342.06,342.57,342.03,342.5,2700.0,341.1398,341.6484,341.1098,341.5786,2700.0
2014-08-22 12:50:00,342.41,342.62,342.25,342.52,4400.0,341.4888,341.6983,341.3293,341.5985,4400.0
2014-08-22 13:00:00,342.16,342.47,341.67,341.95,2400.0,341.2395,341.5487,340.7508,341.0301,2400.0
2014-08-22 13:10:00,342.09,342.26,342.09,342.11,4700.0,341.1697,341.3392,341.1697,341.1896,4700.0
2014-08-22 13:20:00,342.29,342.39,341.8,342.35,1400.0,341.3691,341.4689,340.8805,341.429,1400.0
2014-08-22 13:30:00,342.47,342.74,342.3,342.72,6400.0,341.5487,341.8179,341.3791,341.798,6400.0
2014-08-22 13:40:00,342.55,342.75,342.0,342.29,5600.0,341.6284,341.8279,341.0799,341.3691,5600.0
2014-08-22 13:50:00,342.27,342.58,341.85,342.32,3300.0,341.3492,341.6584,340.9303,341.3991,3300.0
2014-08-22 14:00:00,342.27,342.34,341.71,341.79,2400.0,341.3492,341.419,340.7907,340.8705,2400.0
2014-08-22 14:10:00,341.65,342.24,341.65,341.76,4200.0,340.7309,341.3193,340.7309,340.8406,4200.0
2014-08-22 14:20:00,341.86,342.11,341.5,341.91,5200.0,340.9403,341.1896,340.5813,340.9902,5200.0
2014-08-22 14:30:00,341.66,341.82,341.12,341.12,7500.0,340.7408,340.9004,340.2023,340.2023,7500.0
2014-08-22 14:40:00,341.31,341.63,341.22,341.45,2500.0,340.3918,340.7109,340.302,340.5314,2500.0
2014-08-22 14:50:00,341.3,342.05,341.3,341.73,6000.0,340.3818,341.1298,340.3818,340.8107,6000.0
2014-08-22 15:00:00,341.82,342.25,341.79,342.25,7000.0,340.9004,341.3293,340.8705,341.3293,7000.0
2014-08-22 15:10:00,342.0,342.0,341.53,341.72,4200.0,341.0799,341.0799,340.6112,340.8007,4200.0
2014-08-22 15:20:00,341.78,341.78,340.9,340.99,6100.0,340.8605,340.8605,339.9829,340.0726,6100.0
2014-08-22 15:30:00,340.88,341.85,340.71,341.73,16800.0,339.9629,340.9303,339.7934,340.8107,16800.0
2014-08-22 15:40:00,341.84,341.84,340.82,341.15,13800.0,340.9204,340.9204,339.9031,340.2322,13800.0
2014-08-22 15:50:00,341.0,341.23,340.5,340.73,37800.0,340.0826,340.312,339.584,339.8133,37800.0
2014-08-25 09:30:00,347.94,347.94,342.22,345.78,26600.0,347.0039,347.0039,341.2993,344.8498,26600.0
2014-08-25 09:40:00,345.4,346.99,344.72,346.95,23700.0,344.4708,346.0565,343.7926,346.0166,23700.0
2014-08-25 09:50:00,346.95,348.48,346.95,347.62,13200.0,346.0166,347.5425,346.0166,346.6848,13200.0
2014-08-25 10:00:00,347.85,348.69,347.48,348.16,31600.0,346.9142,347.7519,346.5452,347.2234,31600.0
2014-08-25 10:10:00,348.3,348.88,348.08,348.75,12200.0,347.363,347.9414,347.1436,347.8118,12200.0
2014-08-25 10:20:00,348.38,349.25,348.26,348.95,17500.0,347.4428,348.3104,347.3231,348.0112,17500.0
2014-08-25 10:30:00,348.75,349.2,348.75,348.98,7100.0,347.8118,348.2606,347.8118,348.0412,7100.0
2014-08-25 10:40:00,348.98,349.46,348.7,349.46,3900.0,348.0412,348.5199,347.7619,348.5199,3900.0
2014-08-25 10:50:00,349.38,349.5,348.74,348.76,10100.0,348.4401,348.5598,347.8018,347.8217,10100.0
2014-08-25 11:00:00,348.74,349.08,348.15,348.33,14300.0,347.8018,348.1409,347.2134,347.3929,14300.0
2014-08-25 11:10:00,348.31,348.65,348.19,348.46,3700.0,347.373,347.712,347.2533,347.5225,3700.0
2014-08-25 11:20:00,348.33,349.41,348.33,349.24,2900.0,347.3929,348.47,347.3929,348.3005,2900.0
2014-08-25 11:30:00,349.24,349.4,348.77,349.01,3600.0,348.3005,348.46,347.8317,348.0711,3600.0
2014-08-25 11:40:00,348.76,348.92,348.19,348.82,4700.0,347.8217,347.9813,347.2533,347.8816,4700.0
2014-08-25 11:50:00,348.65,349.49,348.62,349.31,9500.0,347.712,348.5498,347.6821,348.3703,9500.0
2014-08-25 12:00:00,349.24,349.34,348.23,348.23,3200.0,348.3005,348.4002,347.2932,347.2932,3200.0
2014-08-25 12:10:00,348.38,348.6,347.2,347.27,7100.0,347.4428,347.6622,346.2659,346.3358,7100.0
2014-08-25 12:20:00,347.62,348.13,346.86,347.7,9300.0,346.6848,347.1934,345.9269,346.7646,9300.0
2014-08-25 12:30:00,347.77,347.77,346.56,346.58,6700.0,346.8344,346.8344,345.6277,345.6476,6700.0
2014-08-25 12:40:00,346.86,347.24,346.86,347.24,1500.0,345.9269,346.3058,345.9269,346.3058,1500.0
2014-08-25 12:50:00,347.14,347.42,346.37,346.57,6900.0,346.2061,346.4853,345.4382,345.6376,6900.0
2014-08-25 13:00:00,346.33,346.67,345.64,345.64,3800.0,345.3983,345.7374,344.7101,344.7101,3800.0
2014-08-25 13:10:00,345.78,346.71,345.78,346.56,2500.0,344.8498,345.7773,344.8498,345.6277,2500.0
2014-08-25 13:20:00,346.56,347.59,346.56,347.44,2400.0,345.6277,346.6549,345.6277,346.5053,2400.0
2014-08-25 13:30:00,347.41,348.14,347.36,348.14,7700.0,346.4754,347.2034,346.4255,347.2034,7700.0
2014-08-25 13:40:00,348.11,348.69,347.95,348.69,3600.0,347.1735,347.7519,347.0139,347.7519,3600.0
2014-08-25 13:50:00,348.58,348.86,347.94,348.09,5600.0,347.6422,347.9215,347.0039,347.1535,5600.0
2014-08-25 14:00:00,348.47,348.52,348.03,348.35,2000.0,347.5325,347.5824,347.0937,347.4128,2000.0
2014-08-25 14:10:00,348.48,348.67,348.24,348.57,3900.0,347.5425,347.732,347.3031,347.6323,3900.0
2014-08-25 14:20:00,348.77,348.77,348.11,348.11,1400.0,347.8317,347.8317,347.1735,347.1735,1400.0
2014-08-25 14:30:00,348.43,348.43,347.96,347.96,3000.0,347.4926,347.4926,347.0239,347.0239,3000.0
2014-08-25 14:40:00,347.9,348.45,347.72,347.72,2100.0,346.9641,347.5126,346.7845,346.7845,2100.0
2014-08-25 14:50:00,347.85,348.32,347.7,348.32,3700.0,346.9142,347.3829,346.7646,347.3829,3700.0
2014-08-25 15:00:00,348.3,348.3,347.32,347.57,2900.0,347.363,347.363,346.3856,346.6349,2900.0
2014-08-25 15:10:00,347.72,348.0,347.2,347.47,3800.0,346.7845,347.0638,346.2659,346.5352,3800.0
2014-08-25 15:20:00,347.35,347.68,347.06,347.19,3500.0,346.4155,346.7446,346.1263,346.256,3500.0
2014-08-25 15:30:00,347.28,347.42,346.9,347.39,4800.0,346.3457,346.4853,345.9667,346.4554,4800.0
2014-08-25 15:40:00,347.43,347.62,346.99,347.14,6700.0,346.4953,346.6848,346.0565,346.2061,6700.0
2014-08-25 15:50:00,347.16,347.93,346.65,347.93,31600.0,346.226,346.994,345.7174,346.994,31600.0
2014-08-26 09:30:00,349.51,351.49,348.59,349.74,50300.0,348.5697,350.5444,347.6522,348.7991,50300.0
2014-08-26 09:40:00,349.44,351.43,348.44,351.13,14900.0,348.4999,350.4846,347.5026,350.1854,14900.0
2014-08-26 09:50:00,351.13,351.5,350.23,351.5,10500.0,350.1854,350.5544,349.2878,350.5544,10500.0
2014-08-26 10:00:00,351.26,351.5,349.28,350.1,13500.0,350.315,350.5544,348.3403,349.1581,13500.0
2014-08-26 10:10:00,350.2,351.13,350.05,350.61,16900.0,349.2579,350.1854,349.1083,349.6668,16900.0
2014-08-26 10:20:00,350.42,351.2,350.15,350.78,14800.0,349.4773,350.2552,349.208,349.8363,14800.0
2014-08-26 10:30:00,351.18,351.18,350.73,350.73,2500.0,350.2352,350.2352,349.7864,349.7864,2500.0
2014-08-26 10:40:00,350.73,352.12,350.73,352.04,20800.0,349.7864,351.1727,349.7864,351.0929,20800.0
2014-08-26 10:50:00,352.02,352.56,351.49,352.31,10000.0,351.073,351.6115,350.5444,351.3622,10000.0
2014-08-26 11:00:00,352.34,352.78,352.1,352.44,12300.0,351.3921,351.8309,351.1528,351.4918,12300.0
2014-08-26 11:10:00,352.45,353.53,352.35,353.53,14200.0,351.5018,352.5789,351.4021,352.5789,14200.0
2014-08-26 11:20:00,353.49,354.52,353.08,353.78,18000.0,352.539,353.5662,352.1301,352.8282,18000.0
2014-08-26 11:30:00,353.73,353.86,353.21,353.73,8100.0,352.7784,352.908,352.2598,352.7784,8100.0
2014-08-26 11:40:00,353.58,353.82,353.34,353.64,3800.0,352.6288,352.8681,352.3894,352.6886,3800.0
2014-08-26 11:50:00,353.81,354.27,353.16,353.39,18600.0,352.8582,353.3169,352.2099,352.4393,18600.0
2014-08-26 12:00:00,353.22,353.46,353.05,353.12,11500.0,352.2697,352.5091,352.1002,352.17,11500.0
2014-08-26 12:10:00,353.15,353.72,353.0,353.62,11200.0,352.1999,352.7684,352.0503,352.6687,11200.0
2014-08-26 12:20:00,353.64,353.64,352.93,352.93,7700.0,352.6886,352.6886,351.9805,351.9805,7700.0
2014-08-26 12:30:00,353.21,353.79,353.21,353.69,12000.0,352.2598,352.8382,352.2598,352.7385,12000.0
2014-08-26 12:40:00,353.75,353.81,353.23,353.25,8900.0,352.7983,352.8582,352.2797,352.2997,8900.0
2014-08-26 12:50:00,353.26,353.79,352.7,353.39,11900.0,352.3096,352.8382,351.7511,352.4393,11900.0
2014-08-26 13:00:00,353.52,353.66,353.15,353.15,5100.0,352.5689,352.7086,352.1999,352.1999,5100.0
2014-08-26 13:10:00,353.25,353.72,353.25,353.64,4300.0,352.2997,352.7684,352.2997,352.6886,4300.0
2014-08-26 13:20:00,353.64,354.32,353.48,354.32,10400.0,352.6886,353.3668,352.529,353.3668,10400.0
2014-08-26 13:30:00,354.32,354.43,353.9,354.27,6100.0,353.3668,353.4765,352.9479,353.3169,6100.0
2014-08-26 13:40:00,354.32,354.46,354.03,354.26,7300.0,353.3668,353.5064,353.0776,353.3069,7300.0
2014-08-26 13:50:00,354.16,354.4,353.97,354.24,18800.0,353.2072,353.4466,353.0177,353.287,18800.0
2014-08-26 14:00:00,354.22,354.36,353.9,354.16,5100.0,353.2671,353.4067,352.9479,353.2072,5100.0
2014-08-26 14:10:00,354.18,354.4,353.9,353.9,8800.0,353.2272,353.4466,352.9479,352.9479,8800.0
2014-08-26 14:20:00,354.08,354.09,353.78,353.88,4600.0,353.1274,353.1374,352.8282,352.928,4600.0
2014-08-26 14:30:00,353.91,354.38,353.51,354.22,10000.0,352.9579,353.4266,352.559,353.2671,10000.0
2014-08-26 14:40:00,354.21,354.38,353.95,354.21,13000.0,353.2571,353.4266,352.9978,353.2571,13000.0
2014-08-26 14:50:00,354.45,354.79,354.21,354.78,7700.0,353.4964,353.8355,353.2571,353.8255,7700.0
2014-08-26 15:00:00,354.79,354.79,354.12,354.12,9400.0,353.8355,353.8355,353.1673,353.1673,9400.0
2014-08-26 15:10:00,354.02,354.62,353.99,354.35,9700.0,353.0676,353.666,353.0377,353.3967,9700.0
2014-08-26 15:20:00,354.48,354.49,353.9,354.17,12100.0,353.5264,353.5363,352.9479,353.2172,12100.0
2014-08-26 15:30:00,354.14,354.24,353.89,354.12,15000.0,353.1873,353.287,352.9379,353.1673,15000.0
2014-08-26 15:40:00,354.16,354.22,354.04,354.07,15300.0,353.2072,353.2671,353.0875,353.1175,15300.0
2014-08-26 15:50:00,354.07,354.11,353.8,354.02,37900.0,353.1175,353.1573,352.8482,353.0676,37900.0
2014-08-27 09:30:00,354.27,354.27,350.32,350.32,23600.0,353.3169,353.3169,349.3775,349.3775,23600.0
2014-08-27 09:40:00,350.64,352.03,349.36,349.4,20800.0,349.6967,351.0829,348.4201,348.46,20800.0
2014-08-27 09:50:00,349.36,351.01,348.39,350.44,17300.0,348.4201,350.0657,347.4527,349.4972,17300.0
2014-08-27 10:00:00,350.08,351.99,349.74,351.98,9000.0,349.1382,351.0431,348.7991,351.0331,9000.0
2014-08-27 10:10:00,351.92,352.73,351.4,351.85,13300.0,350.9732,351.7811,350.4546,350.9034,13300.0
2014-08-27 10:20:00,351.85,352.64,351.49,352.06,16400.0,350.9034,351.6913,350.5444,351.1129,16400.0
2014-08-27 10:30:00,351.72,352.01,351.49,351.53,5000.0,350.7738,351.063,350.5444,350.5843,5000.0
2014-08-27 10:40:00,351.62,352.3,351.54,352.2,2500.0,350.674,351.3522,350.5943,351.2525,2500.0
2014-08-27 10:50:00,352.13,352.8,352.13,352.71,11100.0,351.1827,351.8509,351.1827,351.7611,11100.0
2014-08-27 11:00:00,352.6,352.8,352.55,352.8,8400.0,351.6514,351.8509,351.6015,351.8509,8400.0
2014-08-27 11:10:00,352.58,352.75,352.23,352.43,6300.0,351.6315,351.801,351.2824,351.4819,6300.0
2014-08-27 11:20:00,352.37,352.37,351.74,351.81,8300.0,351.422,351.422,350.7937,350.8635,8300.0
2014-08-27 11:30:00,351.54,351.75,351.04,351.14,5400.0,350.5943,350.8037,350.0956,350.1953,5400.0
2014-08-27 11:40:00,351.16,351.16,350.8,350.96,3900.0,350.2153,350.2153,349.8563,350.0158,3900.0
2014-08-27 11:50:00,350.87,351.64,350.85,351.2,10800.0,349.9261,350.694,349.9061,350.2552,10800.0
2014-08-27 12:00:00,351.3,351.44,350.26,350.54,16900.0,350.3549,350.4945,349.3177,349.597,16900.0
2014-08-27 12:10:00,350.6,351.24,350.6,350.85,2800.0,349.6568,350.2951,349.6568,349.9061,2800.0
2014-08-27 12:20:00,350.98,351.33,350.98,351.16,2200.0,350.0358,350.3848,350.0358,350.2153,2200.0
2014-08-27 12:30:00,351.42,351.43,350.49,350.59,2900.0,350.4746,350.4846,349.5471,349.6468,2900.0
2014-08-27 12:40:00,350.51,350.75,350.37,350.75,3000.0,349.567,349.8064,349.4274,349.8064,3000.0
2014-08-27 12:50:00,350.63,350.92,350.27,350.78,3700.0,349.6867,349.9759,349.3277,349.8363,3700.0
2014-08-27 13:00:00,350.79,351.08,350.55,351.08,2800.0,349.8463,350.1355,349.6069,350.1355,2800.0
2014-08-27 13:10:00,350.92,351.04,350.92,351.0,900.0,349.9759,350.0956,349.9759,350.0557,900.0
2014-08-27 13:20:00,351.01,351.2,350.89,350.98,1700.0,350.0657,350.2552,349.946,350.0358,1700.0
2014-08-27 13:30:00,351.1,351.43,350.94,351.11,3700.0,350.1554,350.4846,349.9959,350.1654,3700.0
2014-08-27 13:40:00,351.21,351.25,350.79,350.79,4500.0,350.2652,350.305,349.8463,349.8463,4500.0
2014-08-27 13:50:00,350.91,350.91,350.5,350.5,3600.0,349.966,349.966,349.5571,349.5571,3600.0
2014-08-27 14:00:00,350.35,350.38,349.93,350.0,6000.0,349.4075,349.4374,348.9886,349.0584,6000.0
2014-08-27 14:10:00,350.0,350.24,349.83,350.24,10500.0,349.0584,349.2978,348.8889,349.2978,10500.0
2014-08-27 14:20:00,349.95,349.95,349.72,349.78,4600.0,349.0085,349.0085,348.7792,348.839,4600.0
2014-08-27 14:30:00,349.75,349.98,349.74,349.87,2200.0,348.8091,349.0385,348.7991,348.9288,2200.0
2014-08-27 14:40:00,349.71,349.71,349.15,349.39,4100.0,348.7692,348.7692,348.2107,348.45,4100.0
2014-08-27 14:50:00,349.48,349.78,349.21,349.42,3800.0,348.5398,348.839,348.2705,348.48,3800.0
2014-08-27 15:00:00,349.42,349.42,348.89,349.13,4400.0,348.48,348.48,347.9514,348.1907,4400.0
2014-08-27 15:10:00,349.1,349.33,348.41,348.97,9100.0,348.1608,348.3902,347.4727,348.0312,9100.0
2014-08-27 15:20:00,348.82,350.24,348.82,350.16,5700.0,347.8816,349.2978,347.8816,349.218,5700.0
2014-08-27 15:30:00,349.97,350.17,349.4,350.1,6600.0,349.0285,349.2279,348.46,349.1581,6600.0
2014-08-27 15:40:00,350.1,350.24,349.64,350.1,7100.0,349.1581,349.2978,348.6994,349.1581,7100.0
2014-08-27 15:50:00,350.1,350.32,349.48,350.15,24900.0,349.1581,349.3775,348.5398,349.208,24900.0
2014-08-28 09:30:00,348.93,349.9,348.0,349.42,23700.0,347.9913,348.9587,347.0638,348.48,23700.0
2014-08-28 09:40:00,349.8,350.22,348.81,350.0,29100.0,348.8589,349.2778,347.8716,349.0584,29100.0
2014-08-28 09:50:00,350.11,351.42,349.66,351.37,23200.0,349.1681,350.4746,348.7193,350.4247,23200.0
2014-08-28 10:00:00,351.37,351.37,350.18,350.7,13800.0,350.4247,350.4247,349.2379,349.7565,13800.0
2014-08-28 10:10:00,350.97,350.97,349.24,349.73,4000.0,350.0258,350.0258,348.3005,348.7891,4000.0
2014-08-28 10:20:00,349.88,350.56,348.84,348.89,3800.0,348.9387,349.6169,347.9015,347.9514,3800.0
2014-08-28 10:30:00,348.87,348.87,347.29,347.69,8900.0,347.9314,347.9314,346.3557,346.7546,8900.0
2014-08-28 10:40:00,348.06,349.24,347.8,349.17,5400.0,347.1236,348.3005,346.8643,348.2306,5400.0
2014-08-28 10:50:00,349.51,349.51,348.44,348.62,8900.0,348.5697,348.5697,347.5026,347.6821,8900.0
2014-08-28 11:00:00,348.84,348.94,348.01,348.68,4900.0,347.9015,348.0013,347.0738,347.742,4900.0
2014-08-28 11:10:00,349.01,349.12,348.36,348.57,4300.0,348.0711,348.1808,347.4228,347.6323,4300.0
2014-08-28 11:20:00,348.83,349.12,348.52,349.12,3600.0,347.8916,348.1808,347.5824,348.1808,3600.0
2014-08-28 11:30:00,349.12,349.3,348.73,349.21,3700.0,348.1808,348.3603,347.7918,348.2705,3700.0
2014-08-28 11:40:00,349.28,349.29,348.95,348.95,1400.0,348.3403,348.3503,348.0112,348.0112,1400.0
2014-08-28 11:50:00,349.31,349.9,348.88,349.24,5500.0,348.3703,348.9587,347.9414,348.3005,5500.0
2014-08-28 12:00:00,348.9,348.9,348.16,348.16,2500.0,347.9614,347.9614,347.2234,347.2234,2500.0
2014-08-28 12:10:00,348.17,349.0,348.17,349.0,4300.0,347.2333,348.0611,347.2333,348.0611,4300.0
2014-08-28 12:20:00,349.34,349.95,349.33,349.78,2100.0,348.4002,349.0085,348.3902,348.839,2100.0
2014-08-28 12:30:00,349.68,349.68,348.92,348.92,3300.0,348.7393,348.7393,347.9813,347.9813,3300.0
2014-08-28 12:40:00,348.75,348.75,348.75,348.75,100.0,347.8118,347.8118,347.8118,347.8118,100.0
2014-08-28 12:50:00,348.77,349.13,348.77,349.13,1800.0,347.8317,348.1907,347.8317,348.1907,1800.0
2014-08-28 13:00:00,349.16,349.16,348.48,348.72,3500.0,348.2207,348.2207,347.5425,347.7819,3500.0
2014-08-28 13:10:00,348.72,348.81,348.39,348.43,1400.0,347.7819,347.8716,347.4527,347.4926,1400.0
2014-08-28 13:20:00,348.58,348.6,348.32,348.47,700.0,347.6422,347.6622,347.3829,347.5325,700.0
2014-08-28 13:30:00,348.77,349.3,348.62,348.87,4400.0,347.8317,348.3603,347.6821,347.9314,4400.0
2014-08-28 13:40:00,349.26,349.67,349.16,349.67,8300.0,348.3204,348.7293,348.2207,348.7293,8300.0
2014-08-28 13:50:00,349.5,349.69,349.09,349.09,2400.0,348.5598,348.7492,348.1509,348.1509,2400.0
2014-08-28 14:00:00,349.16,349.22,348.9,349.15,2300.0,348.2207,348.2805,347.9614,348.2107,2300.0
2014-08-28 14:10:00,348.9,349.44,348.9,349.22,2300.0,347.9614,348.4999,347.9614,348.2805,2300.0
2014-08-28 14:20:00,349.48,349.58,348.92,349.22,2700.0,348.5398,348.6395,347.9813,348.2805,2700.0
2014-08-28 14:30:00,349.42,349.46,349.08,349.43,1100.0,348.48,348.5199,348.1409,348.4899,1100.0
2014-08-28 14:40:00,349.53,349.53,348.67,348.7,4000.0,348.5897,348.5897,347.732,347.7619,4000.0
2014-08-28 14:50:00,348.87,349.05,348.2,348.2,3100.0,347.9314,348.111,347.2632,347.2632,3100.0
2014-08-28 15:00:00,348.2,348.28,347.94,348.13,14900.0,347.2632,347.343,347.0039,347.1934,14900.0
2014-08-28 15:10:00,348.04,348.24,348.0,348.21,1900.0,347.1037,347.3031,347.0638,347.2732,1900.0
2014-08-28 15:20:00,348.31,348.31,347.55,347.74,3700.0,347.373,347.373,346.615,346.8045,3700.0
2014-08-28 15:30:00,347.65,348.47,347.48,347.83,17200.0,346.7147,347.5325,346.5452,346.8942,17200.0
2014-08-28 15:40:00,347.85,347.85,347.02,347.03,15600.0,346.9142,346.9142,346.0864,346.0964,15600.0
2014-08-28 15:50:00,347.01,347.1,346.47,346.92,32800.0,346.0765,346.1662,345.5379,345.9867,32800.0
2014-08-29 09:30:00,349.1,349.36,347.73,348.85,25300.0,348.1608,348.4201,346.7945,347.9115,25300.0
2014-08-29 09:40:00,349.33,350.0,348.51,348.98,18600.0,348.3902,349.0584,347.5724,348.0412,18600.0
2014-08-29 09:50:00,349.11,349.32,348.22,348.38,15400.0,348.1708,348.3802,347.2832,347.4428,15400.0
2014-08-29 10:00:00,348.71,348.75,347.37,347.37,8800.0,347.7719,347.8118,346.4355,346.4355,8800.0
2014-08-29 10:10:00,347.0,348.09,346.2,348.09,8100.0,346.0665,347.1535,345.2686,347.1535,8100.0
2014-08-29 10:20:00,347.98,348.44,347.68,347.68,6000.0,347.0438,347.5026,346.7446,346.7446,6000.0
2014-08-29 10:30:00,347.68,348.75,347.48,348.15,7900.0,346.7446,347.8118,346.5452,347.2134,7900.0
2014-08-29 10:40:00,348.08,348.84,348.08,348.5,5900.0,347.1436,347.9015,347.1436,347.5624,5900.0
2014-08-29 10:50:00,347.99,348.89,347.99,348.79,3700.0,347.0538,347.9514,347.0538,347.8517,3700.0
2014-08-29 11:00:00,348.93,349.84,348.93,349.84,5700.0,347.9913,348.8988,347.9913,348.8988,5700.0
2014-08-29 11:10:00,350.02,350.13,349.6,349.61,6500.0,349.0784,349.1881,348.6595,348.6695,6500.0
2014-08-29 11:20:00,349.61,350.36,349.61,350.02,20200.0,348.6695,349.4174,348.6695,349.0784,20200.0
2014-08-29 11:30:00,349.62,350.2,349.56,349.68,2300.0,348.6794,349.2579,348.6196,348.7393,2300.0
2014-08-29 11:40:00,349.87,350.02,349.72,350.02,4200.0,348.9288,349.0784,348.7792,349.0784,4200.0
2014-08-29 11:50:00,350.13,350.19,349.85,349.89,8200.0,349.1881,349.2479,348.9088,348.9487,8200.0
2014-08-29 12:00:00,349.91,350.1,349.6,349.6,5900.0,348.9686,349.1581,348.6595,348.6595,5900.0
2014-08-29 12:10:00,349.87,350.2,348.95,350.02,8000.0,348.9288,349.2579,348.0112,349.0784,8000.0
2014-08-29 12:20:00,350.03,350.29,349.8,350.0,4200.0,349.0883,349.3476,348.8589,349.0584,4200.0
2014-08-29 12:30:00,350.01,350.01,349.67,349.91,4900.0,349.0684,349.0684,348.7293,348.9686,4900.0
2014-08-29 12:40:00,349.98,349.98,349.72,349.79,1100.0,349.0385,349.0385,348.7792,348.849,1100.0
2014-08-29 12:50:00,349.83,349.85,349.39,349.52,3200.0,348.8889,348.9088,348.45,348.5797,3200.0
2014-08-29 13:00:00,349.16,349.24,348.53,348.81,2800.0,348.2207,348.3005,347.5924,347.8716,2800.0
2014-08-29 13:10:00,348.7,349.19,348.5,349.19,3000.0,347.7619,348.2506,347.5624,348.2506,3000.0
2014-08-29 13:20:00,349.05,349.2,348.67,349.2,1900.0,348.111,348.2606,347.732,348.2606,1900.0
2014-08-29 13:30:00,349.2,349.3,348.77,348.77,1700.0,348.2606,348.3603,347.8317,347.8317,1700.0
2014-08-29 13:40:00,348.8,349.07,348.37,348.83,3200.0,347.8616,348.1309,347.4328,347.8916,3200.0
2014-08-29 13:50:00,348.78,348.86,348.3,348.3,1700.0,347.8417,347.9215,347.363,347.363,1700.0
2014-08-29 14:00:00,348.38,348.62,347.77,348.01,6700.0,347.4428,347.6821,346.8344,347.0738,6700.0
2014-08-29 14:10:00,348.08,348.08,347.01,347.01,4900.0,347.1436,347.1436,346.0765,346.0765,4900.0
2014-08-29 14:20:00,347.22,348.04,347.17,347.78,3500.0,346.2859,347.1037,346.236,346.8444,3500.0
2014-08-29 14:30:00,347.93,347.93,347.6,347.81,2800.0,346.994,346.994,346.6649,346.8743,2800.0
2014-08-29 14:40:00,347.81,349.01,347.81,348.59,6600.0,346.8743,348.0711,346.8743,347.6522,6600.0
2014-08-29 14:50:00,348.41,348.79,348.33,348.47,2900.0,347.4727,347.8517,347.3929,347.5325,2900.0
2014-08-29 15:00:00,348.81,349.46,348.6,349.27,4300.0,347.8716,348.5199,347.6622,348.3304,4300.0
2014-08-29 15:10:00,349.1,349.19,348.79,349.19,4700.0,348.1608,348.2506,347.8517,348.2506,4700.0
2014-08-29 15:20:00,349.04,349.34,348.84,348.92,3900.0,348.101,348.4002,347.9015,347.9813,3900.0
2014-08-29 15:30:00,348.82,349.95,348.8,349.76,12300.0,347.8816,349.0085,347.8616,348.8191,12300.0
2014-08-29 15:40:00,349.7,350.0,349.4,349.73,8400.0,348.7592,349.0584,348.46,348.7891,8400.0
2014-08-29 15:50:00,349.94,350.74,349.91,350.44,64300.0,348.9986,349.7964,348.9686,349.4972,64300.0
2014-09-02 09:30:00,366.33,369.31,365.48,365.99,198100.0,365.3445,368.3165,364.4968,365.0054,198100.0
2014-09-02 09:40:00,365.84,366.88,365.26,366.09,65300.0,364.8558,365.893,364.2774,365.1051,65300.0
2014-09-02 09:50:00,366.31,367.29,366.06,366.5,68200.0,365.3245,366.3019,365.0752,365.514,68200.0
2014-09-02 10:00:00,366.53,367.38,366.25,366.66,37100.0,365.5439,366.3916,365.2647,365.6736,37100.0
2014-09-02 10:10:00,366.81,366.86,366.3,366.77,35700.0,365.8232,365.873,365.3146,365.7833,35700.0
2014-09-02 10:20:00,366.88,367.2,366.0,366.58,34500.0,365.893,366.2121,365.0154,365.5938,34500.0
2014-09-02 10:30:00,366.55,366.98,365.99,366.05,27700.0,365.5639,365.9927,365.0054,365.0652,27700.0
2014-09-02 10:40:00,366.0,366.56,366.0,366.23,16200.0,365.0154,365.5739,365.0154,365.2447,16200.0
2014-09-02 10:50:00,366.42,366.67,366.2,366.37,13600.0,365.4342,365.6836,365.2148,365.3844,13600.0
2014-09-02 11:00:00,366.32,366.42,365.26,365.26,56000.0,365.3345,365.4342,364.2774,364.2774,56000.0
2014-09-02 11:10:00,365.3,365.69,362.93,362.93,27900.0,364.3172,364.7062,361.9536,361.9536,27900.0
2014-09-02 11:20:00,362.99,363.42,362.38,362.58,24300.0,362.0135,362.4423,361.4051,361.6046,24300.0
2014-09-02 11:30:00,362.69,364.24,362.69,363.05,14700.0,361.7143,363.2601,361.7143,362.0733,14700.0
2014-09-02 11:40:00,363.15,364.47,362.84,363.5,17300.0,362.173,363.4895,361.8639,362.5221,17300.0
2014-09-02 11:50:00,363.83,364.1,363.2,363.67,7400.0,362.8512,363.1205,362.2229,362.6916,7400.0
2014-09-02 12:00:00,363.7,363.73,363.04,363.31,8900.0,362.7215,362.7515,362.0633,362.3326,8900.0
2014-09-02 12:10:00,363.11,363.4,362.86,363.34,6000.0,362.1331,362.4224,361.8838,362.3625,6000.0
2014-09-02 12:20:00,363.33,363.33,362.55,362.94,4600.0,362.3525,362.3525,361.5746,361.9636,4600.0
2014-09-02 12:30:00,363.22,363.22,362.7,362.94,12200.0,362.2428,362.2428,361.7242,361.9636,12200.0
2014-09-02 12:40:00,363.0,363.48,363.0,363.23,6300.0,362.0234,362.5021,362.0234,362.2528,6300.0
2014-09-02 12:50:00,363.25,363.61,362.98,363.61,6500.0,362.2728,362.6318,362.0035,362.6318,6500.0
2014-09-02 13:00:00,363.44,363.54,362.69,363.41,4400.0,362.4622,362.562,361.7143,362.4323,4400.0
2014-09-02 13:10:00,363.52,364.78,363.32,364.64,8100.0,362.542,363.7986,362.3426,363.659,8100.0
2014-09-02 13:20:00,364.47,364.77,363.9,364.0,8400.0,363.4895,363.7887,362.921,363.0207,8400.0
2014-09-02 13:30:00,364.0,365.0,364.0,364.92,12700.0,363.0207,364.0181,363.0207,363.9383,12700.0
2014-09-02 13:40:00,364.75,364.75,364.16,364.48,5600.0,363.7687,363.7687,363.1803,363.4995,5600.0
2014-09-02 13:50:00,364.46,365.5,364.25,365.5,13600.0,363.4795,364.5167,363.2701,364.5167,13600.0
2014-09-02 14:00:00,365.5,365.81,365.05,365.47,7900.0,364.5167,364.8259,364.0679,364.4868,7900.0
2014-09-02 14:10:00,365.42,365.42,364.0,364.65,13200.0,364.4369,364.4369,363.0207,363.669,13200.0
2014-09-02 14:20:00,364.4,364.57,363.68,363.68,8700.0,363.4197,363.5892,362.7016,362.7016,8700.0
2014-09-02 14:30:00,363.91,364.46,363.83,364.35,7400.0,362.931,363.4795,362.8512,363.3698,7400.0
2014-09-02 14:40:00,364.17,364.35,362.86,363.06,15800.0,363.1903,363.3698,361.8838,362.0833,15800.0
2014-09-02 14:50:00,363.0,363.7,363.0,363.18,6300.0,362.0234,362.7215,362.0234,362.2029,6300.0
2014-09-02 15:00:00,363.22,363.22,362.25,362.42,28800.0,362.2428,362.2428,361.2755,361.445,28800.0
2014-09-02 15:10:00,362.33,362.56,362.0,362.05,12000.0,361.3552,361.5846,361.0261,361.076,12000.0
2014-09-02 15:20:00,362.05,362.27,361.71,361.98,20600.0,361.076,361.2954,360.7369,361.0062,20600.0
2014-09-02 15:30:00,361.66,361.87,359.58,360.28,52700.0,360.687,360.8965,358.6126,359.3108,52700.0
2014-09-02 15:40:00,360.44,360.47,359.23,360.09,46600.0,359.4703,359.5002,358.2636,359.1213,46600.0
2014-09-02 15:50:00,360.1,360.8,359.46,359.5,131200.0,359.1312,359.8294,358.493,358.5328,131200.0
2014-09-03 09:30:00,362.3,364.0,361.79,363.79,51100.0,361.3253,363.0207,360.8167,362.8113,51100.0
2014-09-03 09:40:00,363.79,363.79,362.08,363.33,11100.0,362.8113,362.8113,361.1059,362.3525,11100.0
2014-09-03 09:50:00,363.52,363.52,362.12,362.74,20000.0,362.542,362.542,361.1458,361.7641,20000.0
2014-09-03 10:00:00,362.81,363.1,362.21,362.43,11800.0,361.8339,362.1232,361.2356,361.455,11800.0
2014-09-03 10:10:00,362.59,363.67,362.35,363.22,21900.0,361.6145,362.6916,361.3752,362.2428,21900.0
2014-09-03 10:20:00,363.45,363.45,361.69,362.64,24800.0,362.4722,362.4722,360.717,361.6644,24800.0
2014-09-03 10:30:00,362.53,363.63,362.53,363.62,6100.0,361.5547,362.6517,361.5547,362.6418,6100.0
2014-09-03 10:40:00,363.67,364.44,363.42,364.34,12400.0,362.6916,363.4596,362.4423,363.3598,12400.0
2014-09-03 10:50:00,364.53,364.56,363.42,363.42,13500.0,363.5493,363.5792,362.4423,362.4423,13500.0
2014-09-03 11:00:00,363.45,363.46,362.43,362.7,6500.0,362.4722,362.4822,361.455,361.7242,6500.0
2014-09-03 11:10:00,362.82,362.85,361.21,361.9,7400.0,361.8439,361.8738,360.2382,360.9264,7400.0
2014-09-03 11:20:00,361.99,362.1,360.38,360.38,8300.0,361.0162,361.1259,359.4105,359.4105,8300.0
2014-09-03 11:30:00,360.76,361.62,360.68,361.25,5500.0,359.7895,360.6471,359.7097,360.2781,5500.0
2014-09-03 11:40:00,361.07,361.3,360.47,361.11,15200.0,360.0986,360.328,359.5002,360.1385,15200.0
2014-09-03 11:50:00,360.8,361.14,360.11,360.11,8700.0,359.8294,360.1684,359.1412,359.1412,8700.0
2014-09-03 12:00:00,360.18,360.68,359.81,360.43,9200.0,359.211,359.7097,358.842,359.4603,9200.0
2014-09-03 12:10:00,360.61,360.9,360.55,360.55,3100.0,359.6399,359.9291,359.58,359.58,3100.0
2014-09-03 12:20:00,360.79,361.15,360.75,361.02,1900.0,359.8194,360.1784,359.7795,360.0488,1900.0
2014-09-03 12:30:00,361.02,361.15,360.64,361.15,3100.0,360.0488,360.1784,359.6698,360.1784,3100.0
2014-09-03 12:40:00,360.86,361.18,360.65,360.93,3800.0,359.8892,360.2083,359.6798,359.959,3800.0
2014-09-03 12:50:00,361.05,361.2,360.78,361.07,3100.0,360.0787,360.2283,359.8094,360.0986,3100.0
2014-09-03 13:00:00,361.02,362.02,360.89,361.05,17200.0,360.0488,361.0461,359.9191,360.0787,17200.0
2014-09-03 13:10:00,361.25,362.16,360.88,361.8,10100.0,360.2781,361.1857,359.9091,360.8267,10100.0
2014-09-03 13:20:00,361.89,362.0,361.75,361.75,2000.0,360.9164,361.0261,360.7768,360.7768,2000.0
2014-09-03 13:30:00,361.78,362.08,361.34,361.34,2500.0,360.8067,361.1059,360.3679,360.3679,2500.0
2014-09-03 13:40:00,361.51,361.51,361.18,361.18,2600.0,360.5374,360.5374,360.2083,360.2083,2600.0
2014-09-03 13:50:00,360.99,361.5,360.91,361.5,6000.0,360.0188,360.5275,359.9391,360.5275,6000.0
2014-09-03 14:00:00,361.46,362.0,361.16,361.68,4900.0,360.4876,361.0261,360.1884,360.707,4900.0
2014-09-03 14:10:00,361.75,361.81,361.35,361.35,3000.0,360.7768,360.8366,360.3779,360.3779,3000.0
2014-09-03 14:20:00,361.5,362.0,361.28,361.41,3800.0,360.5275,361.0261,360.3081,360.4377,3800.0
2014-09-03 14:30:00,361.75,361.86,361.42,361.57,2000.0,360.7768,360.8865,360.4477,360.5973,2000.0
2014-09-03 14:40:00,361.69,361.92,361.21,361.37,8400.0,360.717,360.9463,360.2382,360.3978,8400.0
2014-09-03 14:50:00,361.22,361.89,361.13,361.17,21300.0,360.2482,360.9164,360.1585,360.1984,21300.0
2014-09-03 15:00:00,361.55,361.55,360.64,360.71,8200.0,360.5773,360.5773,359.6698,359.7396,8200.0
2014-09-03 15:10:00,360.76,361.76,360.76,361.76,7400.0,359.7895,360.7868,359.7895,360.7868,7400.0
2014-09-03 15:20:00,361.56,361.81,361.41,361.76,4800.0,360.5873,360.8366,360.4377,360.7868,4800.0
2014-09-03 15:30:00,361.5,361.74,361.42,361.47,6200.0,360.5275,360.7668,360.4477,360.4975,6200.0
2014-09-03 15:40:00,361.46,361.61,361.15,361.44,16300.0,360.4876,360.6372,360.1784,360.4676,16300.0
2014-09-03 15:50:00,361.47,361.93,361.27,361.93,17400.0,360.4975,360.9563,360.2981,360.9563,17400.0
2014-09-04 09:30:00,362.96,362.98,358.0,358.77,46600.0,361.9835,362.0035,357.0369,357.8048,46600.0
2014-09-04 09:40:00,358.78,359.14,357.0,357.46,22700.0,357.8148,358.1738,356.0396,356.4983,22700.0
2014-09-04 09:50:00,357.39,358.76,357.37,357.54,14600.0,356.4285,357.7948,356.4086,356.5781,14600.0
2014-09-04 10:00:00,357.99,358.11,357.55,357.71,12200.0,357.0269,357.1466,356.5881,356.7477,12200.0
2014-09-04 10:10:00,357.75,358.66,357.56,358.66,12600.0,356.7876,357.6951,356.5981,357.6951,12600.0
2014-09-04 10:20:00,358.71,359.35,358.45,358.93,14900.0,357.745,358.3833,357.4857,357.9644,14900.0
2014-09-04 10:30:00,358.7,359.34,358.4,358.73,6600.0,357.735,358.3733,357.4358,357.7649,6600.0
2014-09-04 10:40:00,358.81,359.21,358.13,358.73,6600.0,357.8447,358.2436,357.1665,357.7649,6600.0
2014-09-04 10:50:00,358.48,359.23,358.19,358.19,7800.0,357.5156,358.2636,357.2264,357.2264,7800.0
2014-09-04 11:00:00,358.21,358.22,357.79,357.84,9300.0,357.2463,357.2563,356.8274,356.8773,9300.0
2014-09-04 11:10:00,357.82,357.94,357.24,357.38,7100.0,356.8574,356.977,356.2789,356.4186,7100.0
2014-09-04 11:20:00,357.4,357.53,356.0,356.01,8600.0,356.4385,356.5681,355.0423,355.0522,8600.0
2014-09-04 11:30:00,355.83,356.68,355.43,356.06,10200.0,354.8727,355.7204,354.4738,355.1021,10200.0
2014-09-04 11:40:00,356.2,356.32,355.98,355.98,7000.0,355.2417,355.3614,355.0223,355.0223,7000.0
2014-09-04 11:50:00,356.55,356.56,356.3,356.41,1400.0,355.5908,355.6008,355.3415,355.4512,1400.0
2014-09-04 12:00:00,356.46,357.23,356.31,356.93,7700.0,355.501,356.269,355.3514,355.9698,7700.0
2014-09-04 12:10:00,356.89,356.91,356.46,356.62,5100.0,355.9299,355.9498,355.501,355.6606,5100.0
2014-09-04 12:20:00,356.48,356.62,356.1,356.38,2500.0,355.521,355.6606,355.142,355.4212,2500.0
2014-09-04 12:30:00,356.34,356.34,355.63,355.74,5300.0,355.3814,355.3814,354.6733,354.783,5300.0
2014-09-04 12:40:00,355.78,356.22,355.75,355.96,2800.0,354.8229,355.2617,354.7929,355.0024,2800.0
2014-09-04 12:50:00,356.1,356.27,355.98,356.12,1000.0,355.142,355.3115,355.0223,355.1619,1000.0
2014-09-04 13:00:00,355.95,356.8,355.95,356.8,2300.0,354.9924,355.8401,354.9924,355.8401,2300.0
2014-09-04 13:10:00,356.85,356.85,356.6,356.7,3600.0,355.89,355.89,355.6407,355.7404,3600.0
2014-09-04 13:20:00,356.81,357.0,356.59,356.82,2400.0,355.8501,356.0396,355.6307,355.8601,2400.0
2014-09-04 13:30:00,356.96,357.21,356.78,357.21,2500.0,355.9997,356.249,355.8202,356.249,2500.0
2014-09-04 13:40:00,357.0,357.06,356.52,356.6,4700.0,356.0396,356.0994,355.5609,355.6407,4700.0
2014-09-04 13:50:00,356.5,356.66,356.1,356.21,3700.0,355.5409,355.7005,355.142,355.2517,3700.0
2014-09-04 14:00:00,356.08,356.44,355.83,355.83,3600.0,355.122,355.4811,354.8727,354.8727,3600.0
2014-09-04 14:10:00,356.1,356.1,355.7,355.83,23900.0,355.142,355.142,354.7431,354.8727,23900.0
2014-09-04 14:20:00,355.88,355.93,355.55,355.67,4100.0,354.9226,354.9725,354.5935,354.7132,4100.0
2014-09-04 14:30:00,355.92,355.92,354.64,354.72,19600.0,354.9625,354.9625,353.6859,353.7657,19600.0
2014-09-04 14:40:00,354.54,355.06,353.86,354.5,14800.0,353.5862,354.1048,352.908,353.5463,14800.0
2014-09-04 14:50:00,354.34,354.85,354.13,354.13,5100.0,353.3867,353.8954,353.1773,353.1773,5100.0
2014-09-04 15:00:00,354.26,354.59,353.84,353.94,16000.0,353.3069,353.6361,352.8881,352.9878,16000.0
2014-09-04 15:10:00,353.94,353.94,352.27,352.27,16700.0,352.9878,352.9878,351.3223,351.3223,16700.0
2014-09-04 15:20:00,352.41,352.79,351.6,352.04,24400.0,351.4619,351.8409,350.6541,351.0929,24400.0
2014-09-04 15:30:00,351.7,352.3,351.7,351.75,9800.0,350.7538,351.3522,350.7538,350.8037,9800.0
2014-09-04 15:40:00,351.77,351.8,351.23,351.66,20500.0,350.8236,350.8536,350.2851,350.7139,20500.0
2014-09-04 15:50:00,351.66,352.24,351.66,352.08,58800.0,350.7139,351.2924,350.7139,351.1328,58800.0
2014-09-05 09:30:00,352.02,352.47,349.35,349.35,45700.0,351.073,351.5218,348.4102,348.4102,45700.0
2014-09-05 09:40:00,350.05,353.56,345.63,352.38,32200.0,349.1083,352.6088,344.7002,351.432,32200.0
2014-09-05 09:50:00,352.3,352.63,350.37,352.45,11400.0,351.3522,351.6813,349.4274,351.5018,11400.0
2014-09-05 10:00:00,352.04,353.0,348.79,348.79,7900.0,351.0929,352.0503,347.8517,347.8517,7900.0
2014-09-05 10:10:00,348.17,348.41,346.94,347.77,16000.0,347.2333,347.4727,346.0066,346.8344,16000.0
2014-09-05 10:20:00,347.8,348.21,347.25,347.66,3900.0,346.8643,347.2732,346.3158,346.7247,3900.0
2014-09-05 10:30:00,347.41,348.38,347.01,347.01,6400.0,346.4754,347.4428,346.0765,346.0765,6400.0
2014-09-05 10:40:00,347.03,347.5,346.6,346.6,8200.0,346.0964,346.5651,345.6676,345.6676,8200.0
2014-09-05 10:50:00,346.77,348.04,346.63,348.01,15300.0,345.8371,347.1037,345.6975,347.0738,15300.0
2014-09-05 11:00:00,348.12,348.4,346.75,347.0,21500.0,347.1835,347.4627,345.8171,346.0665,21500.0
2014-09-05 11:10:00,347.06,347.17,345.0,346.0,15300.0,346.1263,346.236,344.0719,345.0692,15300.0
2014-09-05 11:20:00,346.2,346.83,345.17,345.31,24400.0,345.2686,345.8969,344.2414,344.381,24400.0
2014-09-05 11:30:00,345.39,345.42,343.66,344.13,37400.0,344.4608,344.4907,342.7355,343.2042,37400.0
2014-09-05 11:40:00,343.87,344.3,343.47,343.83,16400.0,342.9449,343.3737,342.546,342.905,16400.0
2014-09-05 11:50:00,343.55,344.61,343.55,344.61,40100.0,342.6258,343.6829,342.6258,343.6829,40100.0
2014-09-05 12:00:00,344.53,344.96,344.12,344.53,20500.0,343.6031,344.032,343.1942,343.6031,20500.0
2014-09-05 12:10:00,344.63,346.61,344.61,345.85,10300.0,343.7029,345.6775,343.6829,344.9196,10300.0
2014-09-05 12:20:00,346.19,347.53,346.1,347.49,6400.0,345.2587,346.5951,345.1689,346.5552,6400.0
2014-09-05 12:30:00,347.35,348.24,347.16,347.59,5000.0,346.4155,347.3031,346.226,346.6549,5000.0
2014-09-05 12:40:00,347.36,348.16,347.33,347.33,5000.0,346.4255,347.2234,346.3956,346.3956,5000.0
2014-09-05 12:50:00,347.46,347.63,346.89,347.63,5800.0,346.5252,346.6948,345.9568,346.6948,5800.0
2014-09-05 13:00:00,347.51,349.25,347.51,349.19,7000.0,346.5751,348.3104,346.5751,348.2506,7000.0
2014-09-05 13:10:00,349.19,349.53,348.23,348.54,7700.0,348.2506,348.5897,347.2932,347.6023,7700.0
2014-09-05 13:20:00,348.42,348.53,347.39,347.4,5400.0,347.4827,347.5924,346.4554,346.4654,5400.0
2014-09-05 13:30:00,347.58,347.7,346.86,347.12,18200.0,346.6449,346.7646,345.9269,346.1862,18200.0
2014-09-05 13:40:00,347.08,347.12,345.73,345.74,10900.0,346.1463,346.1862,344.7999,344.8099,10900.0
2014-09-05 13:50:00,345.93,346.59,345.73,346.45,9600.0,344.9994,345.6576,344.7999,345.518,9600.0
2014-09-05 14:00:00,346.49,347.51,346.49,347.17,8000.0,345.5578,346.5751,345.5578,346.236,8000.0
2014-09-05 14:10:00,347.16,347.18,346.32,346.33,10700.0,346.226,346.246,345.3883,345.3983,10700.0
2014-09-05 14:20:00,346.47,347.36,346.32,347.34,9800.0,345.5379,346.4255,345.3883,346.4056,9800.0
2014-09-05 14:30:00,347.13,347.4,346.71,347.4,8600.0,346.1961,346.4654,345.7773,346.4654,8600.0
2014-09-05 14:40:00,347.3,347.65,346.84,347.65,7600.0,346.3657,346.7147,345.9069,346.7147,7600.0
2014-09-05 14:50:00,347.51,347.86,347.32,347.81,6400.0,346.5751,346.9242,346.3856,346.8743,6400.0
2014-09-05 15:00:00,347.68,348.5,347.66,348.29,8100.0,346.7446,347.5624,346.7247,347.353,8100.0
2014-09-05 15:10:00,348.4,348.55,348.01,348.15,10500.0,347.4627,347.6123,347.0738,347.2134,10500.0
2014-09-05 15:20:00,348.15,349.29,348.02,348.99,20900.0,347.2134,348.3503,347.0837,348.0511,20900.0
2014-09-05 15:30:00,349.1,349.58,348.92,349.52,13200.0,348.1608,348.6395,347.9813,348.5797,13200.0
2014-09-05 15:40:00,349.52,350.8,349.52,350.24,17000.0,348.5797,349.8563,348.5797,349.2978,17000.0
2014-09-05 15:50:00,350.24,351.17,350.15,350.61,53800.0,349.2978,350.2253,349.208,349.6668,53800.0
2014-09-08 09:30:00,349.43,351.0,345.42,346.41,25600.0,348.4899,350.0557,344.4907,345.4781,25600.0
2014-09-08 09:40:00,346.75,347.88,346.07,347.86,22600.0,345.8171,346.9441,345.139,346.9242,22600.0
2014-09-08 09:50:00,347.75,347.9,345.14,345.16,23000.0,346.8145,346.9641,344.2115,344.2314,23000.0
2014-09-08 10:00:00,345.2,345.44,343.18,343.47,25200.0,344.2713,344.5107,342.2568,342.546,25200.0
2014-09-08 10:10:00,343.35,344.7,343.19,343.33,15300.0,342.4263,343.7727,342.2667,342.4064,15300.0
2014-09-08 10:20:00,343.34,344.94,343.22,344.9,10900.0,342.4163,344.012,342.2966,343.9721,10900.0
2014-09-08 10:30:00,344.84,344.94,343.57,344.9,10900.0,343.9123,344.012,342.6457,343.9721,10900.0
2014-09-08 10:40:00,345.19,345.79,345.06,345.67,5300.0,344.2613,344.8597,344.1317,344.7401,5300.0
2014-09-08 10:50:00,345.71,345.71,345.04,345.19,5800.0,344.7799,344.7799,344.1118,344.2613,5800.0
2014-09-08 11:00:00,345.57,345.9,345.48,345.64,7700.0,344.6403,344.9694,344.5506,344.7101,7700.0
2014-09-08 11:10:00,345.54,345.54,344.35,344.98,10300.0,344.6104,344.6104,343.4236,344.0519,10300.0
2014-09-08 11:20:00,345.08,345.83,344.96,345.62,5000.0,344.1516,344.8996,344.032,344.6902,5000.0
2014-09-08 11:30:00,345.42,346.41,345.42,345.85,8000.0,344.4907,345.4781,344.4907,344.9196,8000.0
2014-09-08 11:40:00,345.82,346.42,345.55,345.55,9400.0,344.8897,345.488,344.6204,344.6204,9400.0
2014-09-08 11:50:00,345.16,345.44,344.67,344.87,9900.0,344.2314,344.5107,343.7427,343.9422,9900.0
2014-09-08 12:00:00,344.87,344.87,344.2,344.25,3600.0,343.9422,343.9422,343.274,343.3239,3600.0
2014-09-08 12:10:00,344.21,344.91,344.12,344.58,3100.0,343.284,343.9821,343.1942,343.653,3100.0
2014-09-08 12:20:00,344.15,344.15,343.45,343.91,4700.0,343.2241,343.2241,342.526,342.9848,4700.0
2014-09-08 12:30:00,344.04,344.63,344.04,344.47,2100.0,343.1144,343.7029,343.1144,343.5433,2100.0
2014-09-08 12:40:00,344.46,345.15,344.36,344.84,2600.0,343.5333,344.2215,343.4336,343.9123,2600.0
2014-09-08 12:50:00,344.89,345.4,344.84,344.84,1800.0,343.9622,344.4708,343.9123,343.9123,1800.0
2014-09-08 13:00:00,345.22,345.28,344.77,344.83,2700.0,344.2913,344.3511,343.8425,343.9023,2700.0
2014-09-08 13:10:00,344.85,344.88,343.53,343.53,5400.0,343.9223,343.9522,342.6058,342.6058,5400.0
2014-09-08 13:20:00,343.74,344.81,343.74,344.28,9100.0,342.8152,343.8824,342.8152,343.3538,9100.0
2014-09-08 13:30:00,344.28,344.44,343.62,344.23,6500.0,343.3538,343.5134,342.6956,343.3039,6500.0
2014-09-08 13:40:00,344.23,344.35,343.33,343.49,6400.0,343.3039,343.4236,342.4064,342.5659,6400.0
2014-09-08 13:50:00,343.35,344.63,343.35,344.63,3500.0,342.4263,343.7029,342.4263,343.7029,3500.0
2014-09-08 14:00:00,344.45,345.45,344.45,345.2,5700.0,343.5233,344.5206,343.5233,344.2713,5700.0
2014-09-08 14:10:00,345.0,345.82,344.62,345.6,5600.0,344.0719,344.8897,343.6929,344.6702,5600.0
2014-09-08 14:20:00,345.5,345.5,344.84,345.09,4900.0,344.5705,344.5705,343.9123,344.1616,4900.0
2014-09-08 14:30:00,345.23,345.52,345.0,345.06,3400.0,344.3012,344.5905,344.0719,344.1317,3400.0
2014-09-08 14:40:00,345.16,345.6,344.89,345.56,3300.0,344.2314,344.6702,343.9622,344.6304,3300.0
2014-09-08 14:50:00,345.35,346.29,345.35,346.17,5500.0,344.4209,345.3584,344.4209,345.2387,5500.0
2014-09-08 15:00:00,346.2,346.35,345.94,346.16,6100.0,345.2686,345.4182,345.0093,345.2287,6100.0
2014-09-08 15:10:00,346.03,346.23,345.66,346.23,6200.0,345.0991,345.2985,344.7301,345.2985,6200.0
2014-09-08 15:20:00,346.27,346.63,345.75,346.44,7800.0,345.3384,345.6975,344.8198,345.508,7800.0
2014-09-08 15:30:00,346.48,347.85,346.32,347.85,13800.0,345.5479,346.9142,345.3883,346.9142,13800.0
2014-09-08 15:40:00,347.53,347.87,347.08,347.71,17700.0,346.5951,346.9341,346.1463,346.7746,17700.0
2014-09-08 15:50:00,347.81,348.9,347.75,348.09,75100.0,346.8743,347.9614,346.8145,347.1535,75100.0
2014-09-09 09:30:00,347.5,347.77,345.28,346.09,18300.0,346.5651,346.8344,344.3511,345.1589,18300.0
2014-09-09 09:40:00,346.06,346.91,345.68,346.52,9100.0,345.129,345.9767,344.75,345.5878,9100.0
2014-09-09 09:50:00,346.23,346.76,345.0,345.0,9700.0,345.2985,345.8271,344.0719,344.0719,9700.0
2014-09-09 10:00:00,345.15,346.4,344.88,345.98,9400.0,344.2215,345.4681,343.9522,345.0492,9400.0
2014-09-09 10:10:00,345.89,346.31,345.39,345.42,10000.0,344.9595,345.3783,344.4608,344.4907,10000.0
2014-09-09 10:20:00,345.4,346.01,344.44,346.01,5800.0,344.4708,345.0791,343.5134,345.0791,5800.0
2014-09-09 10:30:00,346.17,346.47,345.69,346.37,3700.0,345.2387,345.5379,344.76,345.4382,3700.0
2014-09-09 10:40:00,346.0,346.93,345.87,346.93,3000.0,345.0692,345.9967,344.9395,345.9967,3000.0
2014-09-09 10:50:00,346.68,346.83,346.07,346.07,2700.0,345.7473,345.8969,345.139,345.139,2700.0
2014-09-09 11:00:00,345.95,346.84,345.75,346.65,9800.0,345.0193,345.9069,344.8198,345.7174,9800.0
2014-09-09 11:10:00,346.79,347.04,346.6,346.63,4900.0,345.857,346.1064,345.6676,345.6975,4900.0
2014-09-09 11:20:00,346.55,346.89,346.09,346.09,2900.0,345.6177,345.9568,345.1589,345.1589,2900.0
2014-09-09 11:30:00,345.88,346.13,345.57,345.78,5900.0,344.9495,345.1988,344.6403,344.8498,5900.0
2014-09-09 11:40:00,345.85,345.94,345.6,345.72,6300.0,344.9196,345.0093,344.6702,344.7899,6300.0
2014-09-09 11:50:00,345.58,345.63,344.7,345.38,14100.0,344.6503,344.7002,343.7727,344.4508,14100.0
2014-09-09 12:00:00,345.31,346.7,345.12,346.7,7700.0,344.381,345.7673,344.1915,345.7673,7700.0
2014-09-09 12:10:00,346.6,347.11,346.29,346.84,7000.0,345.6676,346.1762,345.3584,345.9069,7000.0
2014-09-09 12:20:00,346.66,346.93,346.04,346.18,2800.0,345.7274,345.9967,345.1091,345.2487,2800.0
2014-09-09 12:30:00,346.04,346.12,345.37,345.56,4100.0,345.1091,345.1888,344.4409,344.6304,4100.0
2014-09-09 12:40:00,345.56,345.79,345.46,345.52,3400.0,344.6304,344.8597,344.5306,344.5905,3400.0
2014-09-09 12:50:00,345.44,345.69,345.22,345.38,4000.0,344.5107,344.76,344.2913,344.4508,4000.0
2014-09-09 13:00:00,345.33,346.12,345.33,345.33,7500.0,344.401,345.1888,344.401,344.401,7500.0
2014-09-09 13:10:00,345.64,346.03,345.56,345.96,6000.0,344.7101,345.0991,344.6304,345.0293,6000.0
2014-09-09 13:20:00,345.7,346.21,345.12,346.08,3100.0,344.77,345.2786,344.1915,345.149,3100.0
2014-09-09 13:30:00,346.1,346.44,345.7,346.38,5600.0,345.1689,345.508,344.77,345.4481,5600.0
2014-09-09 13:40:00,346.04,346.9,345.82,346.75,2700.0,345.1091,345.9667,344.8897,345.8171,2700.0
2014-09-09 13:50:00,346.87,346.87,346.07,346.38,2100.0,345.9368,345.9368,345.139,345.4481,2100.0
2014-09-09 14:00:00,346.25,346.25,345.67,345.96,8400.0,345.3185,345.3185,344.7401,345.0293,8400.0
2014-09-09 14:10:00,345.84,346.5,345.84,346.42,9700.0,344.9096,345.5678,344.9096,345.488,9700.0
2014-09-09 14:20:00,346.4,346.4,345.68,345.81,5900.0,345.4681,345.4681,344.75,344.8797,5900.0
2014-09-09 14:30:00,345.68,346.07,345.66,345.89,5500.0,344.75,345.139,344.7301,344.9595,5500.0
2014-09-09 14:40:00,345.78,346.08,345.24,345.3,4500.0,344.8498,345.149,344.3112,344.3711,4500.0
2014-09-09 14:50:00,345.45,346.11,345.3,346.11,5000.0,344.5206,345.1789,344.3711,345.1789,5000.0
2014-09-09 15:00:00,345.88,345.99,344.2,344.89,6100.0,344.9495,345.0592,343.274,343.9622,6100.0
2014-09-09 15:10:00,344.82,344.86,343.85,344.15,14000.0,343.8923,343.9322,342.925,343.2241,14000.0
2014-09-09 15:20:00,344.28,344.82,343.4,344.6,15700.0,343.3538,343.8923,342.4762,343.6729,15700.0
2014-09-09 15:30:00,344.55,345.0,344.53,344.9,9200.0,343.6231,344.0719,343.6031,343.9721,9200.0
2014-09-09 15:40:00,345.0,345.48,344.6,345.26,12000.0,344.0719,344.5506,343.6729,344.3312,12000.0
2014-09-09 15:50:00,345.38,346.82,345.38,346.39,86000.0,344.4508,345.887,344.4508,345.4581,86000.0
2014-09-10 09:30:00,346.08,347.37,345.07,345.6,10600.0,345.149,346.4355,344.1417,344.6702,10600.0
2014-09-10 09:40:00,345.25,348.37,345.07,348.0,11700.0,344.3212,347.4328,344.1417,347.0638,11700.0
2014-09-10 09:50:00,347.79,348.6,347.38,348.56,25700.0,346.8544,347.6622,346.4455,347.6223,25700.0
2014-09-10 10:00:00,348.56,350.42,348.14,350.0,25000.0,347.6223,349.4773,347.2034,349.0584,25000.0
2014-09-10 10:10:00,349.86,350.16,348.73,348.73,8900.0,348.9188,349.218,347.7918,347.7918,8900.0
2014-09-10 10:20:00,348.72,349.29,348.13,349.29,4000.0,347.7819,348.3503,347.1934,348.3503,4000.0
2014-09-10 10:30:00,349.04,349.4,348.56,349.13,6700.0,348.101,348.46,347.6223,348.1907,6700.0
2014-09-10 10:40:00,349.28,350.55,349.28,349.88,11700.0,348.3403,349.6069,348.3403,348.9387,11700.0
2014-09-10 10:50:00,349.59,350.0,349.34,349.34,2600.0,348.6495,349.0584,348.4002,348.4002,2600.0
2014-09-10 11:00:00,349.25,350.12,349.23,349.96,19600.0,348.3104,349.1781,348.2905,349.0185,19600.0
2014-09-10 11:10:00,349.86,350.65,349.69,349.69,12800.0,348.9188,349.7067,348.7492,348.7492,12800.0
2014-09-10 11:20:00,349.94,350.2,349.76,349.81,10200.0,348.9986,349.2579,348.8191,348.8689,10200.0
2014-09-10 11:30:00,349.82,350.43,349.79,350.43,9300.0,348.8789,349.4872,348.849,349.4872,9300.0
2014-09-10 11:40:00,350.13,350.34,349.82,349.82,4100.0,349.1881,349.3975,348.8789,348.8789,4100.0
2014-09-10 11:50:00,350.0,350.72,350.0,350.39,3700.0,349.0584,349.7765,349.0584,349.4474,3700.0
2014-09-10 12:00:00,350.21,350.52,350.11,350.35,3500.0,349.2678,349.577,349.1681,349.4075,3500.0
2014-09-10 12:10:00,350.44,351.5,350.44,351.5,3700.0,349.4972,350.5544,349.4972,350.5544,3700.0
2014-09-10 12:20:00,351.32,352.3,351.25,352.28,5100.0,350.3749,351.3522,350.305,351.3323,5100.0
2014-09-10 12:30:00,352.07,352.22,351.77,352.07,7200.0,351.1228,351.2724,350.8236,351.1228,7200.0
2014-09-10 12:40:00,352.05,353.0,351.94,353.0,6100.0,351.1029,352.0503,350.9932,352.0503,6100.0
2014-09-10 12:50:00,352.72,353.78,352.72,353.17,6000.0,351.7711,352.8282,351.7711,352.2199,6000.0
2014-09-10 13:00:00,353.4,354.5,353.4,354.26,22900.0,352.4493,353.5463,352.4493,353.3069,22900.0
2014-09-10 13:10:00,354.3,354.8,353.99,354.38,10700.0,353.3468,353.8455,353.0377,353.4266,10700.0
2014-09-10 13:20:00,354.06,355.0,354.06,354.83,14300.0,353.1075,354.045,353.1075,353.8754,14300.0
2014-09-10 13:30:00,354.8,355.2,354.62,354.79,22800.0,353.8455,354.2444,353.666,353.8355,22800.0
2014-09-10 13:40:00,354.58,354.97,354.24,354.65,3600.0,353.6261,354.015,353.287,353.6959,3600.0
2014-09-10 13:50:00,354.65,354.81,354.37,354.61,2900.0,353.6959,353.8555,353.4166,353.656,2900.0
2014-09-10 14:00:00,354.45,354.5,353.45,353.49,8100.0,353.4964,353.5463,352.4991,352.539,8100.0
2014-09-10 14:10:00,353.62,353.62,353.04,353.14,5200.0,352.6687,352.6687,352.0902,352.19,5200.0
2014-09-10 14:20:00,353.03,353.3,352.75,352.75,3500.0,352.0803,352.3495,351.801,351.801,3500.0
2014-09-10 14:30:00,352.81,353.01,352.6,352.83,1900.0,351.8608,352.0603,351.6514,351.8808,1900.0
2014-09-10 14:40:00,352.86,353.23,352.66,352.92,5300.0,351.9107,352.2797,351.7113,351.9706,5300.0
2014-09-10 14:50:00,352.79,353.4,352.79,353.09,3700.0,351.8409,352.4493,351.8409,352.1401,3700.0
2014-09-10 15:00:00,353.39,354.35,353.37,354.06,6300.0,352.4393,353.3967,352.4193,353.1075,6300.0
2014-09-10 15:10:00,354.2,354.2,353.59,353.92,4800.0,353.2471,353.2471,352.6387,352.9679,4800.0
2014-09-10 15:20:00,353.93,354.26,353.89,353.89,14700.0,352.9778,353.3069,352.9379,352.9379,14700.0
2014-09-10 15:30:00,353.89,353.98,353.56,353.84,11000.0,352.9379,353.0277,352.6088,352.8881,11000.0
2014-09-10 15:40:00,353.82,353.87,353.0,353.69,21900.0,352.8681,352.918,352.0503,352.7385,21900.0
2014-09-10 15:50:00,353.91,355.0,353.85,354.3,84900.0,352.9579,354.045,352.898,353.3468,84900.0
2014-09-11 09:30:00,352.66,353.11,351.21,351.57,10800.0,351.7113,352.16,350.2652,350.6242,10800.0
2014-09-11 09:40:00,351.5,351.5,348.98,350.35,11900.0,350.5544,350.5544,348.0412,349.4075,11900.0
2014-09-11 09:50:00,350.31,351.35,350.0,350.25,5500.0,349.3676,350.4048,349.0584,349.3077,5500.0
2014-09-11 10:00:00,350.52,351.66,349.75,350.84,20700.0,349.577,350.7139,348.8091,349.8961,20700.0
2014-09-11 10:10:00,350.91,350.91,350.03,350.79,2300.0,349.966,349.966,349.0883,349.8463,2300.0
2014-09-11 10:20:00,350.5,350.5,349.25,349.79,8400.0,349.5571,349.5571,348.3104,348.849,8400.0
2014-09-11 10:30:00,349.41,350.38,349.38,349.89,9700.0,348.47,349.4374,348.4401,348.9487,9700.0
2014-09-11 10:40:00,349.8,349.9,349.19,349.76,9800.0,348.8589,348.9587,348.2506,348.8191,9800.0
2014-09-11 10:50:00,349.62,350.06,349.5,349.86,3900.0,348.6794,349.1182,348.5598,348.9188,3900.0
2014-09-11 11:00:00,349.63,350.15,349.43,349.63,3500.0,348.6894,349.208,348.4899,348.6894,3500.0
2014-09-11 11:10:00,349.52,350.2,349.44,350.2,4200.0,348.5797,349.2579,348.4999,349.2579,4200.0
2014-09-11 11:20:00,350.31,350.77,349.7,350.07,5000.0,349.3676,349.8263,348.7592,349.1282,5000.0
2014-09-11 11:30:00,350.37,350.67,350.0,350.0,4100.0,349.4274,349.7266,349.0584,349.0584,4100.0
2014-09-11 11:40:00,350.1,350.1,349.5,350.08,3600.0,349.1581,349.1581,348.5598,349.1382,3600.0
2014-09-11 11:50:00,349.91,349.91,349.21,349.39,8800.0,348.9686,348.9686,348.2705,348.45,8800.0
2014-09-11 12:00:00,349.29,349.73,349.26,349.52,3900.0,348.3503,348.7891,348.3204,348.5797,3900.0
2014-09-11 12:10:00,349.58,349.79,349.22,349.6,800.0,348.6395,348.849,348.2805,348.6595,800.0
2014-09-11 12:20:00,349.72,349.72,349.25,349.5,2600.0,348.7792,348.7792,348.3104,348.5598,2600.0
2014-09-11 12:30:00,349.5,349.76,349.5,349.54,1400.0,348.5598,348.8191,348.5598,348.5996,1400.0
2014-09-11 12:40:00,349.77,349.94,349.43,349.79,7100.0,348.829,348.9986,348.4899,348.849,7100.0
2014-09-11 12:50:00,349.81,350.03,349.26,349.59,3500.0,348.8689,349.0883,348.3204,348.6495,3500.0
2014-09-11 13:00:00,349.55,350.3,349.55,350.12,6300.0,348.6096,349.3576,348.6096,349.1781,6300.0
2014-09-11 13:10:00,350.17,350.3,349.44,349.44,2300.0,349.2279,349.3576,348.4999,348.4999,2300.0
2014-09-11 13:20:00,349.59,349.59,347.63,348.0,6900.0,348.6495,348.6495,346.6948,347.0638,6900.0
2014-09-11 13:30:00,348.0,348.46,347.49,347.84,9600.0,347.0638,347.5225,346.5552,346.9042,9600.0
2014-09-11 13:40:00,347.98,348.04,347.82,347.96,1900.0,347.0438,347.1037,346.8843,347.0239,1900.0
2014-09-11 13:50:00,348.0,348.0,347.01,347.3,6100.0,347.0638,347.0638,346.0765,346.3657,6100.0
2014-09-11 14:00:00,347.35,347.8,347.23,347.71,6100.0,346.4155,346.8643,346.2959,346.7746,6100.0
2014-09-11 14:10:00,347.79,347.81,347.35,347.79,2300.0,346.8544,346.8743,346.4155,346.8544,2300.0
2014-09-11 14:20:00,347.87,348.7,347.79,348.7,4500.0,346.9341,347.7619,346.8544,347.7619,4500.0
2014-09-11 14:30:00,348.55,349.11,348.46,348.6,2000.0,347.6123,348.1708,347.5225,347.6622,2000.0
2014-09-11 14:40:00,348.68,349.69,348.51,349.53,5400.0,347.742,348.7492,347.5724,348.5897,5400.0
2014-09-11 14:50:00,349.33,349.48,348.91,349.48,2700.0,348.3902,348.5398,347.9713,348.5398,2700.0
2014-09-11 15:00:00,349.51,350.19,349.25,349.49,9200.0,348.5697,349.2479,348.3104,348.5498,9200.0
2014-09-11 15:10:00,349.48,350.15,349.2,350.1,5200.0,348.5398,349.208,348.2606,349.1581,5200.0
2014-09-11 15:20:00,350.41,350.52,350.21,350.48,2700.0,349.4673,349.577,349.2678,349.5371,2700.0
2014-09-11 15:30:00,350.57,350.79,350.12,350.24,4000.0,349.6269,349.8463,349.1781,349.2978,4000.0
2014-09-11 15:40:00,350.2,350.42,349.79,350.01,6700.0,349.2579,349.4773,348.849,349.0684,6700.0
2014-09-11 15:50:00,350.25,350.78,349.78,350.53,17700.0,349.3077,349.8363,348.839,349.587,17700.0
2014-09-12 09:30:00,349.41,349.83,347.5,348.13,11900.0,348.47,348.8889,346.5651,347.1934,11900.0
2014-09-12 09:40:00,347.52,347.82,346.16,347.73,9000.0,346.5851,346.8843,345.2287,346.7945,9000.0
2014-09-12 09:50:00,347.03,347.53,346.0,346.0,9000.0,346.0964,346.5951,345.0692,345.0692,9000.0
2014-09-12 10:00:00,346.6,346.6,344.4,346.26,10400.0,345.6676,345.6676,343.4735,345.3285,10400.0
2014-09-12 10:10:00,345.99,346.21,345.27,345.54,4900.0,345.0592,345.2786,344.3411,344.6104,4900.0
2014-09-12 10:20:00,345.79,346.0,345.42,345.42,2700.0,344.8597,345.0692,344.4907,344.4907,2700.0
2014-09-12 10:30:00,345.82,346.06,344.05,344.05,6300.0,344.8897,345.129,343.1244,343.1244,6300.0
2014-09-12 10:40:00,344.08,345.24,344.05,345.0,7600.0,343.1543,344.3112,343.1244,344.0719,7600.0
2014-09-12 10:50:00,344.95,345.66,344.8,344.8,3700.0,344.022,344.7301,343.8724,343.8724,3700.0
2014-09-12 11:00:00,344.82,345.44,344.68,345.07,3600.0,343.8923,344.5107,343.7527,344.1417,3600.0
2014-09-12 11:10:00,345.2,345.2,344.31,344.47,3500.0,344.2713,344.2713,343.3837,343.5433,3500.0
2014-09-12 11:20:00,344.48,345.27,344.34,345.0,6000.0,343.5533,344.3411,343.4136,344.0719,6000.0
2014-09-12 11:30:00,344.99,345.85,344.83,345.53,8300.0,344.0619,344.9196,343.9023,344.6004,8300.0
2014-09-12 11:40:00,345.7,346.62,345.38,345.91,6700.0,344.77,345.6875,344.4508,344.9794,6700.0
2014-09-12 11:50:00,345.9,347.12,345.64,347.12,3600.0,344.9694,346.1862,344.7101,346.1862,3600.0
2014-09-12 12:00:00,346.89,347.19,346.41,347.19,6300.0,345.9568,346.256,345.4781,346.256,6300.0
2014-09-12 12:10:00,347.2,347.47,346.78,347.28,3600.0,346.2659,346.5352,345.8471,346.3457,3600.0
2014-09-12 12:20:00,347.16,347.33,346.79,346.82,5800.0,346.226,346.3956,345.857,345.887,5800.0
2014-09-12 12:30:00,346.86,346.95,345.79,345.84,6100.0,345.9269,346.0166,344.8597,344.9096,6100.0
2014-09-12 12:40:00,345.88,346.91,345.79,346.91,11400.0,344.9495,345.9767,344.8597,345.9767,11400.0
2014-09-12 12:50:00,347.07,347.54,347.04,347.41,4800.0,346.1363,346.605,346.1064,346.4754,4800.0
2014-09-12 13:00:00,347.41,347.82,347.18,347.63,6700.0,346.4754,346.8843,346.246,346.6948,6700.0
2014-09-12 13:10:00,347.69,347.83,347.08,347.23,5400.0,346.7546,346.8942,346.1463,346.2959,5400.0
2014-09-12 13:20:00,346.92,347.27,346.06,346.89,8300.0,345.9867,346.3358,345.129,345.9568,8300.0
2014-09-12 13:30:00,346.99,347.39,346.41,346.76,13200.0,346.0565,346.4554,345.4781,345.8271,13200.0
2014-09-12 13:40:00,346.53,347.04,346.13,346.82,4100.0,345.5977,346.1064,345.1988,345.887,4100.0
2014-09-12 13:50:00,346.82,347.07,346.67,347.05,10500.0,345.887,346.1363,345.7374,346.1163,10500.0
2014-09-12 14:00:00,346.84,347.62,346.81,347.62,8300.0,345.9069,346.6848,345.877,346.6848,8300.0
2014-09-12 14:10:00,347.61,348.38,347.52,347.9,12700.0,346.6748,347.4428,346.5851,346.9641,12700.0
2014-09-12 14:20:00,347.99,348.39,347.73,348.08,10100.0,347.0538,347.4527,346.7945,347.1436,10100.0
2014-09-12 14:30:00,348.07,348.07,346.76,346.76,6300.0,347.1336,347.1336,345.8271,345.8271,6300.0
2014-09-12 14:40:00,346.67,346.96,346.0,346.74,13200.0,345.7374,346.0266,345.0692,345.8072,13200.0
2014-09-12 14:50:00,346.7,346.73,345.76,345.76,8600.0,345.7673,345.7972,344.8298,344.8298,8600.0
2014-09-12 15:00:00,345.76,346.83,345.34,346.83,7300.0,344.8298,345.8969,344.4109,345.8969,7300.0
2014-09-12 15:10:00,346.56,346.95,346.3,346.6,13000.0,345.6277,346.0166,345.3684,345.6676,13000.0
2014-09-12 15:20:00,346.49,346.63,346.07,346.23,7700.0,345.5578,345.6975,345.139,345.2985,7700.0
2014-09-12 15:30:00,346.34,346.66,346.15,346.46,8400.0,345.4083,345.7274,345.2188,345.5279,8400.0
2014-09-12 15:40:00,346.35,346.62,345.99,346.51,13400.0,345.4182,345.6875,345.0592,345.5778,13400.0
2014-09-12 15:50:00,346.51,346.7,345.55,346.1,42600.0,345.5778,345.7673,344.6204,345.1689,42600.0
2014-09-15 09:30:00,347.07,347.07,344.45,346.93,22600.0,346.1363,346.1363,343.5233,345.9967,22600.0
2014-09-15 09:40:00,346.45,347.5,343.44,343.44,15100.0,345.518,346.5651,342.5161,342.5161,15100.0
2014-09-15 09:50:00,343.44,344.55,342.25,344.55,21900.0,342.5161,343.6231,341.3293,343.6231,21900.0
2014-09-15 10:00:00,344.84,345.99,342.99,345.33,9900.0,343.9123,345.0592,342.0673,344.401,9900.0
2014-09-15 10:10:00,345.73,346.25,344.34,344.84,6200.0,344.7999,345.3185,343.4136,343.9123,6200.0
2014-09-15 10:20:00,344.86,345.2,343.46,344.55,9700.0,343.9322,344.2713,342.536,343.6231,9700.0
2014-09-15 10:30:00,344.8,344.95,344.08,344.39,13600.0,343.8724,344.022,343.1543,343.4635,13600.0
2014-09-15 10:40:00,344.38,344.38,342.44,343.06,5500.0,343.4535,343.4535,341.5187,342.1371,5500.0
2014-09-15 10:50:00,343.06,343.6,342.68,343.46,7600.0,342.1371,342.6756,341.7581,342.536,7600.0
2014-09-15 11:00:00,343.35,343.37,342.57,342.57,5000.0,342.4263,342.4462,341.6484,341.6484,5000.0
2014-09-15 11:10:00,342.77,342.77,341.1,341.1,10600.0,341.8479,341.8479,340.1823,340.1823,10600.0
2014-09-15 11:20:00,341.17,341.17,340.55,340.98,10500.0,340.2522,340.2522,339.6338,340.0627,10500.0
2014-09-15 11:30:00,340.82,341.22,340.48,340.77,9200.0,339.9031,340.302,339.564,339.8532,9200.0
2014-09-15 11:40:00,340.76,341.02,340.42,340.42,6500.0,339.8433,340.1026,339.5042,339.5042,6500.0
2014-09-15 11:50:00,340.55,341.36,340.39,340.94,6500.0,339.6338,340.4417,339.4743,340.0228,6500.0
2014-09-15 12:00:00,340.88,341.52,340.88,341.06,5400.0,339.9629,340.6012,339.9629,340.1425,5400.0
2014-09-15 12:10:00,341.45,342.39,341.06,341.78,4800.0,340.5314,341.4689,340.1425,340.8605,4800.0
2014-09-15 12:20:00,341.73,342.6,341.59,342.43,3700.0,340.8107,341.6783,340.671,341.5088,3700.0
2014-09-15 12:30:00,342.37,342.42,341.81,342.37,2300.0,341.4489,341.4988,340.8904,341.4489,2300.0
2014-09-15 12:40:00,342.12,343.02,341.97,342.82,4100.0,341.1996,342.0972,341.05,341.8977,4100.0
2014-09-15 12:50:00,342.76,343.56,342.72,343.16,5300.0,341.8379,342.6357,341.798,342.2368,5300.0
2014-09-15 13:00:00,343.08,344.06,342.73,343.62,5000.0,342.157,343.1344,341.808,342.6956,5000.0
2014-09-15 13:10:00,343.68,344.32,343.19,343.8,2100.0,342.7554,343.3937,342.2667,342.8751,2100.0
2014-09-15 13:20:00,343.59,343.61,342.44,342.44,3100.0,342.6657,342.6856,341.5187,341.5187,3100.0
2014-09-15 13:30:00,342.61,342.89,342.29,342.36,3300.0,341.6883,341.9675,341.3691,341.439,3300.0
2014-09-15 13:40:00,342.32,343.41,342.09,343.15,6800.0,341.3991,342.4861,341.1697,342.2268,6800.0
2014-09-15 13:50:00,342.9,343.09,342.16,342.18,12400.0,341.9775,342.167,341.2395,341.2594,12400.0
2014-09-15 14:00:00,342.38,343.18,342.35,343.18,5200.0,341.4589,342.2568,341.429,342.2568,5200.0
2014-09-15 14:10:00,343.34,343.6,343.16,343.52,7100.0,342.4163,342.6756,342.2368,342.5958,7100.0
2014-09-15 14:20:00,343.67,345.2,343.67,345.2,6700.0,342.7454,344.2713,342.7454,344.2713,6700.0
2014-09-15 14:30:00,345.2,345.69,345.08,345.56,4700.0,344.2713,344.76,344.1516,344.6304,4700.0
2014-09-15 14:40:00,345.49,345.71,344.99,345.0,7300.0,344.5605,344.7799,344.0619,344.0719,7300.0
2014-09-15 14:50:00,345.41,345.91,345.0,345.42,4900.0,344.4808,344.9794,344.0719,344.4907,4900.0
2014-09-15 15:00:00,345.31,346.5,345.31,346.5,10000.0,344.381,345.5678,344.381,345.5678,10000.0
2014-09-15 15:10:00,346.12,346.56,346.06,346.17,8000.0,345.1888,345.6277,345.129,345.2387,8000.0
2014-09-15 15:20:00,346.41,346.65,346.14,346.35,6100.0,345.4781,345.7174,345.2088,345.4182,6100.0
2014-09-15 15:30:00,346.35,346.56,346.06,346.15,7900.0,345.4182,345.6277,345.129,345.2188,7900.0
2014-09-15 15:40:00,346.07,346.62,346.06,346.37,11700.0,345.139,345.6875,345.129,345.4382,11700.0
2014-09-15 15:50:00,346.4,346.86,345.72,346.05,30900.0,345.4681,345.9269,344.7899,345.119,30900.0
2014-09-16 09:30:00,346.82,349.07,345.0,348.72,29700.0,345.887,348.1309,344.0719,347.7819,29700.0
2014-09-16 09:40:00,348.71,351.99,348.71,351.62,54200.0,347.7719,351.0431,347.7719,350.674,54200.0
2014-09-16 09:50:00,351.51,353.49,351.04,352.1,59500.0,350.5643,352.539,350.0956,351.1528,59500.0
2014-09-16 10:00:00,352.01,352.42,348.9,349.84,20000.0,351.063,351.4719,347.9614,348.8988,20000.0
2014-09-16 10:10:00,349.99,350.68,349.85,350.0,8400.0,349.0484,349.7366,348.9088,349.0584,8400.0
2014-09-16 10:20:00,350.0,350.7,349.87,350.26,7000.0,349.0584,349.7565,348.9288,349.3177,7000.0
2014-09-16 10:30:00,350.19,350.6,349.46,349.86,9800.0,349.2479,349.6568,348.5199,348.9188,9800.0
2014-09-16 10:40:00,349.9,350.35,349.19,350.35,9300.0,348.9587,349.4075,348.2506,349.4075,9300.0
2014-09-16 10:50:00,350.44,350.54,349.05,349.07,13600.0,349.4972,349.597,348.111,348.1309,13600.0
2014-09-16 11:00:00,349.08,349.34,348.25,349.34,15800.0,348.1409,348.4002,347.3131,348.4002,15800.0
2014-09-16 11:10:00,349.31,349.33,348.69,348.97,9600.0,348.3703,348.3902,347.7519,348.0312,9600.0
2014-09-16 11:20:00,349.23,351.02,348.9,350.8,13800.0,348.2905,350.0757,347.9614,349.8563,13800.0
2014-09-16 11:30:00,350.96,351.22,350.33,351.1,9200.0,350.0158,350.2751,349.3875,350.1554,9200.0
2014-09-16 11:40:00,350.81,351.15,350.25,350.53,4300.0,349.8662,350.2053,349.3077,349.587,4300.0
2014-09-16 11:50:00,350.7,353.55,350.52,353.0,15800.0,349.7565,352.5989,349.577,352.0503,15800.0
2014-09-16 12:00:00,353.06,353.28,352.62,352.87,11200.0,352.1102,352.3296,351.6714,351.9207,11200.0
2014-09-16 12:10:00,353.14,353.67,353.0,353.25,6700.0,352.19,352.7185,352.0503,352.2997,6700.0
2014-09-16 12:20:00,353.26,354.38,353.09,353.77,23900.0,352.3096,353.4266,352.1401,352.8183,23900.0
2014-09-16 12:30:00,353.58,354.75,353.35,354.5,8700.0,352.6288,353.7956,352.3994,353.5463,8700.0
2014-09-16 12:40:00,354.7,354.7,353.03,353.25,8200.0,353.7458,353.7458,352.0803,352.2997,8200.0
2014-09-16 12:50:00,353.18,354.06,353.14,353.75,12800.0,352.2299,353.1075,352.19,352.7983,12800.0
2014-09-16 13:00:00,353.76,355.14,353.76,355.14,13000.0,352.8083,354.1846,352.8083,354.1846,13000.0
2014-09-16 13:10:00,355.12,355.84,354.6,354.86,13200.0,354.1646,354.8827,353.646,353.9053,13200.0
2014-09-16 13:20:00,355.14,355.14,353.72,353.96,5400.0,354.1846,354.1846,352.7684,353.0078,5400.0
2014-09-16 13:30:00,354.2,355.12,354.2,354.86,5900.0,353.2471,354.1646,353.2471,353.9053,5900.0
2014-09-16 13:40:00,354.92,355.19,354.72,355.02,5400.0,353.9652,354.2344,353.7657,354.0649,5400.0
2014-09-16 13:50:00,355.15,355.15,354.05,354.5,4700.0,354.1946,354.1946,353.0975,353.5463,4700.0
2014-09-16 14:00:00,354.52,354.86,353.99,354.83,5700.0,353.5662,353.9053,353.0377,353.8754,5700.0
2014-09-16 14:10:00,354.64,354.82,354.48,354.7,5100.0,353.6859,353.8654,353.5264,353.7458,5100.0
2014-09-16 14:20:00,354.83,354.88,354.41,354.41,4400.0,353.8754,353.9253,353.4565,353.4565,4400.0
2014-09-16 14:30:00,354.46,354.81,354.33,354.7,3900.0,353.5064,353.8555,353.3768,353.7458,3900.0
2014-09-16 14:40:00,354.33,354.67,354.08,354.32,8300.0,353.3768,353.7158,353.1274,353.3668,8300.0
2014-09-16 14:50:00,354.31,354.7,354.01,354.59,4800.0,353.3568,353.7458,353.0576,353.6361,4800.0
2014-09-16 15:00:00,354.38,355.81,354.38,355.51,15000.0,353.4266,354.8528,353.4266,354.5536,15000.0
2014-09-16 15:10:00,355.66,355.72,355.0,355.03,10900.0,354.7032,354.763,354.045,354.0749,10900.0
2014-09-16 15:20:00,355.03,355.17,354.56,354.74,9600.0,354.0749,354.2145,353.6061,353.7857,9600.0
2014-09-16 15:30:00,354.73,354.84,354.39,354.8,8300.0,353.7757,353.8854,353.4366,353.8455,8300.0
2014-09-16 15:40:00,354.72,354.99,354.43,354.84,28400.0,353.7657,354.035,353.4765,353.8854,28400.0
2014-09-16 15:50:00,354.98,356.21,354.92,355.47,78500.0,354.025,355.2517,353.9652,354.5137,78500.0
2014-09-17 09:30:00,357.3,360.5,355.84,359.74,56700.0,356.3388,359.5302,354.8827,358.7722,56700.0
2014-09-17 09:40:00,359.25,359.41,357.33,358.17,22800.0,358.2835,358.4431,356.3687,357.2064,22800.0
2014-09-17 09:50:00,357.56,358.18,356.38,358.06,9500.0,356.5981,357.2164,355.4212,357.0967,9500.0
2014-09-17 10:00:00,357.36,357.56,356.69,357.55,7700.0,356.3986,356.5981,355.7304,356.5881,7700.0
2014-09-17 10:10:00,357.41,357.41,354.68,354.78,11800.0,356.4485,356.4485,353.7258,353.8255,11800.0
2014-09-17 10:20:00,354.53,357.21,354.29,357.16,15200.0,353.5762,356.249,353.3369,356.1991,15200.0
2014-09-17 10:30:00,357.1,358.04,356.78,356.95,14200.0,356.1393,357.0768,355.8202,355.9897,14200.0
2014-09-17 10:40:00,357.02,357.5,356.34,357.14,10000.0,356.0595,356.5382,355.3814,356.1792,10000.0
2014-09-17 10:50:00,356.97,357.12,356.21,356.35,2000.0,356.0097,356.1593,355.2517,355.3913,2000.0
2014-09-17 11:00:00,356.29,356.58,355.91,355.91,3100.0,355.3315,355.6207,354.9525,354.9525,3100.0
2014-09-17 11:10:00,356.12,356.38,355.83,355.91,5800.0,355.1619,355.4212,354.8727,354.9525,5800.0
2014-09-17 11:20:00,355.74,355.93,355.32,355.72,4700.0,354.783,354.9725,354.3641,354.763,4700.0
2014-09-17 11:30:00,355.48,355.52,354.95,355.52,7200.0,354.5237,354.5636,353.9951,354.5636,7200.0
2014-09-17 11:40:00,355.54,355.92,355.46,355.46,2000.0,354.5835,354.9625,354.5037,354.5037,2000.0
2014-09-17 11:50:00,355.62,356.15,355.34,356.15,2400.0,354.6633,355.1919,354.384,355.1919,2400.0
2014-09-17 12:00:00,355.89,356.29,355.7,356.17,4200.0,354.9326,355.3315,354.7431,355.2118,4200.0
2014-09-17 12:10:00,356.06,356.06,355.56,355.7,1200.0,355.1021,355.1021,354.6034,354.7431,1200.0
2014-09-17 12:20:00,355.85,355.86,354.94,354.94,3800.0,354.8927,354.9026,353.9851,353.9851,3800.0
2014-09-17 12:30:00,354.78,355.03,354.78,354.86,2100.0,353.8255,354.0749,353.8255,353.9053,2100.0
2014-09-17 12:40:00,354.91,355.12,354.71,354.71,2500.0,353.9552,354.1646,353.7557,353.7557,2500.0
2014-09-17 12:50:00,354.69,355.27,354.51,355.04,3300.0,353.7358,354.3142,353.5563,354.0848,3300.0
2014-09-17 13:00:00,354.79,355.12,354.76,354.9,1200.0,353.8355,354.1646,353.8056,353.9452,1200.0
2014-09-17 13:10:00,355.06,355.18,354.8,355.18,2900.0,354.1048,354.2245,353.8455,354.2245,2900.0
2014-09-17 13:20:00,355.12,355.25,355.04,355.07,2000.0,354.1646,354.2943,354.0848,354.1148,2000.0
2014-09-17 13:30:00,355.17,356.05,355.13,356.05,3500.0,354.2145,355.0921,354.1746,355.0921,3500.0
2014-09-17 13:40:00,355.83,357.49,355.83,357.35,13400.0,354.8727,356.5283,354.8727,356.3886,13400.0
2014-09-17 13:50:00,357.23,358.48,357.22,358.48,12400.0,356.269,357.5156,356.259,357.5156,12400.0
2014-09-17 14:00:00,358.54,359.01,354.49,356.82,18600.0,357.5754,358.0442,353.5363,355.8601,18600.0
2014-09-17 14:10:00,357.27,359.5,356.98,359.5,18500.0,356.3088,358.5328,356.0196,358.5328,18500.0
2014-09-17 14:20:00,359.5,360.0,358.72,359.47,14600.0,358.5328,359.0315,357.7549,358.5029,14600.0
2014-09-17 14:30:00,359.42,359.58,358.59,358.61,6900.0,358.4531,358.6126,357.6253,357.6452,6900.0
2014-09-17 14:40:00,359.01,359.3,357.98,358.68,12200.0,358.0442,358.3334,357.0169,357.7151,12200.0
2014-09-17 14:50:00,358.7,359.69,358.7,359.67,10700.0,357.735,358.7223,357.735,358.7024,10700.0
2014-09-17 15:00:00,359.56,360.49,359.36,360.2,25200.0,358.5927,359.5202,358.3932,359.231,25200.0
2014-09-17 15:10:00,360.05,360.88,359.93,360.57,28500.0,359.0814,359.9091,358.9617,359.6,28500.0
2014-09-17 15:20:00,360.44,360.45,359.2,360.14,20500.0,359.4703,359.4803,358.2337,359.1711,20500.0
2014-09-17 15:30:00,360.05,360.33,358.75,358.93,22000.0,359.0814,359.3606,357.7849,357.9644,22000.0
2014-09-17 15:40:00,359.14,360.03,358.87,359.45,22800.0,358.1738,359.0614,357.9045,358.483,22800.0
2014-09-17 15:50:00,359.44,360.0,359.05,359.08,28900.0,358.473,359.0315,358.0841,358.114,28900.0
2014-09-18 09:30:00,359.95,360.73,357.71,358.5,17900.0,358.9816,359.7595,356.7477,357.5355,17900.0
2014-09-18 09:40:00,359.19,359.48,357.6,357.65,13400.0,358.2237,358.5129,356.638,356.6878,13400.0
2014-09-18 09:50:00,357.51,359.8,357.25,359.78,15000.0,356.5482,358.832,356.2889,358.8121,15000.0
2014-09-18 10:00:00,359.26,360.46,359.26,359.48,23000.0,358.2935,359.4903,358.2935,358.5129,23000.0
2014-09-18 10:10:00,359.55,359.55,357.5,357.96,9400.0,358.5827,358.5827,356.5382,356.997,9400.0
2014-09-18 10:20:00,358.64,359.47,358.02,358.51,14000.0,357.6752,358.5029,357.0568,357.5455,14000.0
2014-09-18 10:30:00,358.93,359.92,358.85,359.55,5400.0,357.9644,358.9517,357.8846,358.5827,5400.0
2014-09-18 10:40:00,359.64,360.41,359.44,359.7,10300.0,358.6725,359.4404,358.473,358.7323,10300.0
2014-09-18 10:50:00,359.47,359.47,358.43,358.71,4200.0,358.5029,358.5029,357.4657,357.745,4200.0
2014-09-18 11:00:00,358.86,359.48,358.3,359.16,7100.0,357.8946,358.5129,357.3361,358.1938,7100.0
2014-09-18 11:10:00,359.19,360.09,358.84,359.63,14200.0,358.2237,359.1213,357.8746,358.6625,14200.0
2014-09-18 11:20:00,359.33,360.1,359.33,359.51,3500.0,358.3633,359.1312,358.3633,358.5428,3500.0
2014-09-18 11:30:00,359.51,360.29,359.51,360.03,8700.0,358.5428,359.3207,358.5428,359.0614,8700.0
2014-09-18 11:40:00,360.0,360.5,359.84,360.48,12100.0,359.0315,359.5302,358.8719,359.5102,12100.0
2014-09-18 11:50:00,360.25,360.84,360.15,360.45,8000.0,359.2808,359.8692,359.1811,359.4803,8000.0
2014-09-18 12:00:00,360.45,361.44,360.45,361.34,5300.0,359.4803,360.4676,359.4803,360.3679,5300.0
2014-09-18 12:10:00,361.35,362.37,361.35,362.0,16100.0,360.3779,361.3951,360.3779,361.0261,16100.0
2014-09-18 12:20:00,362.02,362.16,361.4,361.84,17700.0,361.0461,361.1857,360.4277,360.8666,17700.0
2014-09-18 12:30:00,361.77,362.13,361.67,362.0,16300.0,360.7967,361.1558,360.697,361.0261,16300.0
2014-09-18 12:40:00,362.0,362.73,362.0,362.6,6600.0,361.0261,361.7542,361.0261,361.6245,6600.0
2014-09-18 12:50:00,362.38,362.54,362.01,362.38,3200.0,361.4051,361.5647,361.0361,361.4051,3200.0
2014-09-18 13:00:00,362.4,362.48,361.91,362.0,5100.0,361.425,361.5048,360.9364,361.0261,5100.0
2014-09-18 13:10:00,362.14,362.65,362.11,362.65,1300.0,361.1657,361.6744,361.1358,361.6744,1300.0
2014-09-18 13:20:00,362.52,362.82,362.17,362.34,5800.0,361.5447,361.8439,361.1957,361.3652,5800.0
2014-09-18 13:30:00,362.36,362.36,361.78,362.03,6900.0,361.3852,361.3852,360.8067,361.056,6900.0
2014-09-18 13:40:00,362.33,362.33,362.0,362.15,1000.0,361.3552,361.3552,361.0261,361.1757,1000.0
2014-09-18 13:50:00,362.12,362.25,361.71,361.77,4200.0,361.1458,361.2755,360.7369,360.7967,4200.0
2014-09-18 14:00:00,362.01,362.67,362.01,362.4,8300.0,361.0361,361.6943,361.0361,361.425,8300.0
2014-09-18 14:10:00,362.3,362.59,361.94,361.94,5200.0,361.3253,361.6145,360.9663,360.9663,5200.0
2014-09-18 14:20:00,361.76,362.24,361.5,362.24,4300.0,360.7868,361.2655,360.5275,361.2655,4300.0
2014-09-18 14:30:00,362.0,362.21,361.88,361.89,7100.0,361.0261,361.2356,360.9064,360.9164,7100.0
2014-09-18 14:40:00,361.94,362.09,361.13,361.14,6200.0,360.9663,361.1159,360.1585,360.1684,6200.0
2014-09-18 14:50:00,361.12,361.75,361.12,361.61,7600.0,360.1485,360.7768,360.1485,360.6372,7600.0
2014-09-18 15:00:00,361.62,362.11,361.55,362.03,6100.0,360.6471,361.1358,360.5773,361.056,6100.0
2014-09-18 15:10:00,361.95,362.2,361.74,362.03,12200.0,360.9763,361.2256,360.7668,361.056,12200.0
2014-09-18 15:20:00,362.0,362.06,361.88,361.88,12700.0,361.0261,361.086,360.9064,360.9064,12700.0
2014-09-18 15:30:00,361.86,362.14,361.79,362.13,12300.0,360.8865,361.1657,360.8167,361.1558,12300.0
2014-09-18 15:40:00,362.1,362.1,361.6,361.99,8100.0,361.1259,361.1259,360.6272,361.0162,8100.0
2014-09-18 15:50:00,361.85,362.9,361.75,362.74,40000.0,360.8765,361.9237,360.7768,361.7641,40000.0
2014-09-19 09:30:00,363.81,365.59,361.84,362.86,199700.0,362.8313,364.6065,360.8666,361.8838,199700.0
2014-09-19 09:40:00,362.57,363.59,362.21,362.48,19100.0,361.5946,362.6118,361.2356,361.5048,19100.0
2014-09-19 09:50:00,362.72,363.02,361.5,362.6,12900.0,361.7442,362.0434,360.5275,361.6245,12900.0
2014-09-19 10:00:00,362.41,363.14,362.02,363.02,9600.0,361.435,362.1631,361.0461,362.0434,9600.0
2014-09-19 10:10:00,363.14,363.25,362.27,363.01,13300.0,362.1631,362.2728,361.2954,362.0334,13300.0
2014-09-19 10:20:00,363.01,363.19,362.72,362.96,9300.0,362.0334,362.2129,361.7442,361.9835,9300.0
2014-09-19 10:30:00,362.85,362.85,362.09,362.35,6000.0,361.8738,361.8738,361.1159,361.3752,6000.0
2014-09-19 10:40:00,362.16,363.01,361.79,362.91,7600.0,361.1857,362.0334,360.8167,361.9337,7600.0
2014-09-19 10:50:00,363.1,363.25,362.64,362.97,14100.0,362.1232,362.2728,361.6644,361.9935,14100.0
2014-09-19 11:00:00,362.82,363.05,362.24,362.34,14000.0,361.8439,362.0733,361.2655,361.3652,14000.0
2014-09-19 11:10:00,362.46,362.88,362.1,362.1,7000.0,361.4849,361.9038,361.1259,361.1259,7000.0
2014-09-19 11:20:00,362.19,362.26,361.79,361.88,6400.0,361.2156,361.2854,360.8167,360.9064,6400.0
2014-09-19 11:30:00,361.72,362.17,360.32,360.32,10700.0,360.7469,361.1957,359.3506,359.3506,10700.0
2014-09-19 11:40:00,360.48,361.43,359.33,361.33,8100.0,359.5102,360.4577,358.3633,360.3579,8100.0
2014-09-19 11:50:00,361.34,361.54,360.23,360.95,3600.0,360.3679,360.5674,359.2609,359.9789,3600.0
2014-09-19 12:00:00,360.8,360.8,359.05,359.36,6200.0,359.8294,359.8294,358.0841,358.3932,6200.0
2014-09-19 12:10:00,359.59,360.02,358.23,358.39,6200.0,358.6226,359.0514,357.2663,357.4258,6200.0
2014-09-19 12:20:00,358.25,359.25,358.01,358.1,7300.0,357.2862,358.2835,357.0469,357.1366,7300.0
2014-09-19 12:30:00,358.0,358.06,357.56,358.01,8500.0,357.0369,357.0967,356.5981,357.0469,8500.0
2014-09-19 12:40:00,358.13,358.31,357.29,358.0,8700.0,357.1665,357.3461,356.3288,357.0369,8700.0
2014-09-19 12:50:00,358.05,358.95,357.82,358.81,7900.0,357.0867,357.9843,356.8574,357.8447,7900.0
2014-09-19 13:00:00,359.0,359.2,358.35,359.19,4200.0,358.0342,358.2337,357.3859,358.2237,4200.0
2014-09-19 13:10:00,358.89,358.89,357.9,358.35,10000.0,357.9245,357.9245,356.9372,357.3859,10000.0
2014-09-19 13:20:00,358.03,359.02,358.03,358.77,3500.0,357.0668,358.0541,357.0668,357.8048,3500.0
2014-09-19 13:30:00,358.86,360.05,358.77,359.97,9800.0,357.8946,359.0814,357.8048,359.0016,9800.0
2014-09-19 13:40:00,359.79,359.79,359.27,359.62,3000.0,358.8221,358.8221,358.3035,358.6525,3000.0
2014-09-19 13:50:00,359.46,360.19,359.36,359.74,5800.0,358.493,359.221,358.3932,358.7722,5800.0
2014-09-19 14:00:00,359.69,360.67,359.67,360.1,6200.0,358.7223,359.6997,358.7024,359.1312,6200.0
2014-09-19 14:10:00,360.07,360.42,359.87,359.92,3500.0,359.1013,359.4504,358.9019,358.9517,3500.0
2014-09-19 14:20:00,359.99,361.2,359.99,361.13,5200.0,359.0215,360.2283,359.0215,360.1585,5200.0
2014-09-19 14:30:00,361.13,361.25,360.46,361.03,4900.0,360.1585,360.2781,359.4903,360.0587,4900.0
2014-09-19 14:40:00,361.14,361.27,360.69,361.19,4800.0,360.1684,360.2981,359.7196,360.2183,4800.0
2014-09-19 14:50:00,360.66,361.03,360.3,360.56,4500.0,359.6897,360.0587,359.3307,359.59,4500.0
2014-09-19 15:00:00,360.56,361.32,360.31,360.87,7000.0,359.59,360.348,359.3407,359.8992,7000.0
2014-09-19 15:10:00,361.19,361.49,360.87,360.96,9900.0,360.2183,360.5175,359.8992,359.9889,9900.0
2014-09-19 15:20:00,360.8,361.54,360.15,360.56,5900.0,359.8294,360.5674,359.1811,359.59,5900.0
2014-09-19 15:30:00,360.75,360.75,359.7,360.0,15100.0,359.7795,359.7795,358.7323,359.0315,15100.0
2014-09-19 15:40:00,360.01,361.0,359.8,360.3,11700.0,359.0415,360.0288,358.832,359.3307,11700.0
2014-09-19 15:50:00,360.51,361.19,358.48,358.87,151000.0,359.5401,360.2183,357.5156,357.9045,151000.0
2014-09-22 09:30:00,358.0,358.0,355.93,357.4,24000.0,357.0369,357.0369,354.9725,356.4385,24000.0
2014-09-22 09:40:00,357.09,358.0,356.65,357.74,18800.0,356.1293,357.0369,355.6905,356.7776,18800.0
2014-09-22 09:50:00,357.81,357.84,357.0,357.41,13400.0,356.8474,356.8773,356.0396,356.4485,13400.0
2014-09-22 10:00:00,357.38,358.33,356.58,358.28,19300.0,356.4186,357.366,355.6207,357.3161,19300.0
2014-09-22 10:10:00,358.19,358.19,356.72,357.35,13200.0,357.2264,357.2264,355.7603,356.3886,13200.0
2014-09-22 10:20:00,357.0,357.79,356.7,357.57,21600.0,356.0396,356.8274,355.7404,356.608,21600.0
2014-09-22 10:30:00,357.74,357.9,356.81,357.0,14800.0,356.7776,356.9372,355.8501,356.0396,14800.0
2014-09-22 10:40:00,356.9,357.45,356.5,357.14,17600.0,355.9398,356.4884,355.5409,356.1792,17600.0
2014-09-22 10:50:00,357.19,357.44,356.65,357.13,15500.0,356.2291,356.4784,355.6905,356.1692,15500.0
2014-09-22 11:00:00,356.79,357.57,356.0,356.19,15200.0,355.8301,356.608,355.0423,355.2318,15200.0
2014-09-22 11:10:00,355.95,357.36,355.38,357.09,10800.0,354.9924,356.3986,354.4239,356.1293,10800.0
2014-09-22 11:20:00,357.04,357.85,357.03,357.56,16700.0,356.0795,356.8873,356.0695,356.5981,16700.0
2014-09-22 11:30:00,357.6,357.92,357.0,357.25,5200.0,356.638,356.9571,356.0396,356.2889,5200.0
2014-09-22 11:40:00,357.0,357.49,356.54,357.47,5800.0,356.0396,356.5283,355.5808,356.5083,5800.0
2014-09-22 11:50:00,357.09,357.55,356.42,357.45,8100.0,356.1293,356.5881,355.4611,356.4884,8100.0
2014-09-22 12:00:00,357.22,357.9,357.22,357.3,1500.0,356.259,356.9372,356.259,356.3388,1500.0
2014-09-22 12:10:00,357.33,357.99,357.33,357.96,3600.0,356.3687,357.0269,356.3687,356.997,3600.0
2014-09-22 12:20:00,357.9,358.09,357.29,357.41,15800.0,356.9372,357.1266,356.3288,356.4485,15800.0
2014-09-22 12:30:00,357.63,357.63,356.17,357.03,19600.0,356.6679,356.6679,355.2118,356.0695,19600.0
2014-09-22 12:40:00,357.16,357.69,356.88,357.69,15700.0,356.1991,356.7277,355.9199,356.7277,15700.0
2014-09-22 12:50:00,357.56,357.7,357.2,357.68,3300.0,356.5981,356.7377,356.239,356.7177,3300.0
2014-09-22 13:00:00,357.64,358.03,357.19,357.5,14200.0,356.6779,357.0668,356.2291,356.5382,14200.0
2014-09-22 13:10:00,357.41,357.96,357.36,357.67,4900.0,356.4485,356.997,356.3986,356.7078,4900.0
2014-09-22 13:20:00,357.65,358.55,357.31,358.55,6600.0,356.6878,357.5854,356.3487,357.5854,6600.0
2014-09-22 13:30:00,358.31,358.4,357.34,357.56,9700.0,357.3461,357.4358,356.3787,356.5981,9700.0
2014-09-22 13:40:00,357.63,358.06,357.63,357.95,3600.0,356.6679,357.0967,356.6679,356.987,3600.0
2014-09-22 13:50:00,358.2,358.5,357.84,358.1,3700.0,357.2363,357.5355,356.8773,357.1366,3700.0
2014-09-22 14:00:00,357.86,358.15,357.3,357.35,5100.0,356.8973,357.1865,356.3388,356.3886,5100.0
2014-09-22 14:10:00,357.69,358.32,357.68,358.29,6500.0,356.7277,357.356,356.7177,357.3261,6500.0
2014-09-22 14:20:00,358.36,358.84,357.87,358.51,8700.0,357.3959,357.8746,356.9072,357.5455,8700.0
2014-09-22 14:30:00,358.85,359.25,358.63,359.06,9800.0,357.8846,358.2835,357.6652,358.094,9800.0
2014-09-22 14:40:00,359.18,359.47,358.63,359.18,15400.0,358.2137,358.5029,357.6652,358.2137,15400.0
2014-09-22 14:50:00,359.25,359.71,359.04,359.5,15400.0,358.2835,358.7423,358.0741,358.5328,15400.0
2014-09-22 15:00:00,359.7,360.17,359.7,359.96,10300.0,358.7323,359.201,358.7323,358.9916,10300.0
2014-09-22 15:10:00,360.0,360.14,359.42,359.42,5800.0,359.0315,359.1711,358.4531,358.4531,5800.0
2014-09-22 15:20:00,359.64,360.17,359.48,359.97,8500.0,358.6725,359.201,358.5129,359.0016,8500.0
2014-09-22 15:30:00,359.91,360.01,359.13,359.64,15600.0,358.9417,359.0415,358.1638,358.6725,15600.0
2014-09-22 15:40:00,359.55,360.17,359.55,360.01,19000.0,358.5827,359.201,358.5827,359.0415,19000.0
2014-09-22 15:50:00,359.91,360.12,359.46,359.92,43400.0,358.9417,359.1512,358.493,358.9517,43400.0
2014-09-23 09:30:00,355.8,359.57,355.33,358.96,19600.0,354.8428,358.6027,354.3741,357.9943,19600.0
2014-09-23 09:40:00,359.61,360.49,358.13,359.47,17500.0,358.6426,359.5202,357.1665,358.5029,17500.0
2014-09-23 09:50:00,359.75,360.2,359.14,359.64,26100.0,358.7822,359.231,358.1738,358.6725,26100.0
2014-09-23 10:00:00,360.01,360.09,359.21,359.8,20100.0,359.0415,359.1213,358.2436,358.832,20100.0
2014-09-23 10:10:00,360.09,360.1,359.36,359.61,6200.0,359.1213,359.1312,358.3932,358.6426,6200.0
2014-09-23 10:20:00,359.37,360.05,359.37,359.63,15900.0,358.4032,359.0814,358.4032,358.6625,15900.0
2014-09-23 10:30:00,359.74,360.17,359.47,359.98,27800.0,358.7722,359.201,358.5029,359.0116,27800.0
2014-09-23 10:40:00,359.82,360.31,359.66,360.24,12800.0,358.852,359.3407,358.6924,359.2709,12800.0
2014-09-23 10:50:00,360.03,360.76,359.65,359.82,11500.0,359.0614,359.7895,358.6824,358.852,11500.0
2014-09-23 11:00:00,359.78,360.7,359.65,360.45,15000.0,358.8121,359.7296,358.6824,359.4803,15000.0
2014-09-23 11:10:00,360.27,360.54,359.73,360.0,12800.0,359.3008,359.5701,358.7622,359.0315,12800.0
2014-09-23 11:20:00,360.0,360.49,359.82,359.91,8100.0,359.0315,359.5202,358.852,358.9417,8100.0
2014-09-23 11:30:00,360.0,360.78,359.4,360.78,14300.0,359.0315,359.8094,358.4331,359.8094,14300.0
2014-09-23 11:40:00,360.8,360.9,360.03,360.13,7400.0,359.8294,359.9291,359.0614,359.1612,7400.0
2014-09-23 11:50:00,360.09,360.46,360.09,360.32,4900.0,359.1213,359.4903,359.1213,359.3506,4900.0
2014-09-23 12:00:00,360.46,361.23,360.46,360.94,14500.0,359.4903,360.2582,359.4903,359.969,14500.0
2014-09-23 12:10:00,360.97,361.21,360.62,360.82,10000.0,359.9989,360.2382,359.6498,359.8493,10000.0
2014-09-23 12:20:00,360.97,361.0,359.62,359.62,7300.0,359.9989,360.0288,358.6525,358.6525,7300.0
2014-09-23 12:30:00,359.65,359.92,359.56,359.8,4600.0,358.6824,358.9517,358.5927,358.832,4600.0
2014-09-23 12:40:00,359.8,359.8,359.0,359.0,8400.0,358.832,358.832,358.0342,358.0342,8400.0
2014-09-23 12:50:00,358.7,359.3,358.5,359.15,7000.0,357.735,358.3334,357.5355,358.1838,7000.0
2014-09-23 13:00:00,359.12,359.31,358.23,358.23,15100.0,358.1539,358.3434,357.2663,357.2663,15100.0
2014-09-23 13:10:00,358.39,358.71,357.82,358.0,23600.0,357.4258,357.745,356.8574,357.0369,23600.0
2014-09-23 13:20:00,358.0,358.43,357.83,358.25,11500.0,357.0369,357.4657,356.8673,357.2862,11500.0
2014-09-23 13:30:00,358.13,359.08,357.83,358.97,14600.0,357.1665,358.114,356.8673,358.0043,14600.0
2014-09-23 13:40:00,359.18,359.18,358.55,358.71,10500.0,358.2137,358.2137,357.5854,357.745,10500.0
2014-09-23 13:50:00,358.65,359.2,358.36,358.56,8000.0,357.6851,358.2337,357.3959,357.5954,8000.0
2014-09-23 14:00:00,358.55,359.0,358.14,358.7,11400.0,357.5854,358.0342,357.1765,357.735,11400.0
2014-09-23 14:10:00,358.56,359.74,358.56,358.95,7100.0,357.5954,358.7722,357.5954,357.9843,7100.0
2014-09-23 14:20:00,359.0,359.44,358.8,359.4,11100.0,358.0342,358.473,357.8347,358.4331,11100.0
2014-09-23 14:30:00,359.51,359.69,358.49,358.58,8100.0,358.5428,358.7223,357.5256,357.6153,8100.0
2014-09-23 14:40:00,358.55,358.63,357.83,358.02,22800.0,357.5854,357.6652,356.8673,357.0568,22800.0
2014-09-23 14:50:00,358.07,358.55,357.86,358.1,11400.0,357.1067,357.5854,356.8973,357.1366,11400.0
2014-09-23 15:00:00,358.09,358.25,357.51,357.75,10500.0,357.1266,357.2862,356.5482,356.7876,10500.0
2014-09-23 15:10:00,357.78,358.08,357.17,357.91,20200.0,356.8175,357.1167,356.2091,356.9471,20200.0
2014-09-23 15:20:00,357.91,358.94,357.8,358.37,18800.0,356.9471,357.9744,356.8374,357.4059,18800.0
2014-09-23 15:30:00,358.56,358.68,357.98,358.67,14400.0,357.5954,357.7151,357.0169,357.7051,14400.0
2014-09-23 15:40:00,358.57,359.13,358.5,358.8,16400.0,357.6054,358.1638,357.5355,357.8347,16400.0
2014-09-23 15:50:00,358.92,359.25,356.92,357.23,51400.0,357.9544,358.2835,355.9598,356.269,51400.0
2014-09-24 09:30:00,357.22,361.43,357.22,360.09,18000.0,356.259,360.4577,356.259,359.1213,18000.0
2014-09-24 09:40:00,360.53,360.53,357.06,357.83,10900.0,359.5601,359.5601,356.0994,356.8673,10900.0
2014-09-24 09:50:00,358.34,360.58,358.34,360.0,14100.0,357.376,359.6099,357.376,359.0315,14100.0
2014-09-24 10:00:00,360.31,361.31,359.43,360.26,19800.0,359.3407,360.338,358.463,359.2908,19800.0
2014-09-24 10:10:00,360.3,360.74,359.75,359.8,12600.0,359.3307,359.7695,358.7822,358.832,12600.0
2014-09-24 10:20:00,359.52,361.81,359.2,361.49,22500.0,358.5528,360.8366,358.2337,360.5175,22500.0
2014-09-24 10:30:00,361.46,361.46,360.38,361.01,11000.0,360.4876,360.4876,359.4105,360.0388,11000.0
2014-09-24 10:40:00,361.25,361.38,360.04,360.88,15300.0,360.2781,360.4078,359.0714,359.9091,15300.0
2014-09-24 10:50:00,361.3,361.59,360.69,360.69,5100.0,360.328,360.6172,359.7196,359.7196,5100.0
2014-09-24 11:00:00,360.56,360.88,359.96,360.06,22300.0,359.59,359.9091,358.9916,359.0913,22300.0
2014-09-24 11:10:00,360.06,360.73,359.96,360.22,18500.0,359.0913,359.7595,358.9916,359.2509,18500.0
2014-09-24 11:20:00,360.51,362.11,360.51,362.04,8800.0,359.5401,361.1358,359.5401,361.066,8800.0
2014-09-24 11:30:00,362.05,362.09,361.32,361.92,18300.0,361.076,361.1159,360.348,360.9463,18300.0
2014-09-24 11:40:00,362.0,362.15,360.96,361.41,12800.0,361.0261,361.1757,359.9889,360.4377,12800.0
2014-09-24 11:50:00,361.1,362.2,360.91,362.17,23300.0,360.1285,361.2256,359.9391,361.1957,23300.0
2014-09-24 12:00:00,362.4,362.49,361.25,361.45,14400.0,361.425,361.5148,360.2781,360.4776,14400.0
2014-09-24 12:10:00,361.62,362.47,361.44,362.17,18400.0,360.6471,361.4949,360.4676,361.1957,18400.0
2014-09-24 12:20:00,362.24,362.73,361.8,362.7,12000.0,361.2655,361.7542,360.8267,361.7242,12000.0
2014-09-24 12:30:00,362.85,362.92,362.55,362.66,7900.0,361.8738,361.9436,361.5746,361.6843,7900.0
2014-09-24 12:40:00,362.67,362.75,362.0,362.3,2900.0,361.6943,361.7741,361.0261,361.3253,2900.0
2014-09-24 12:50:00,362.47,362.7,362.14,362.48,4500.0,361.4949,361.7242,361.1657,361.5048,4500.0
2014-09-24 13:00:00,362.48,363.15,362.48,363.12,3700.0,361.5048,362.173,361.5048,362.1431,3700.0
2014-09-24 13:10:00,363.15,364.32,363.15,363.89,7400.0,362.173,363.3399,362.173,362.911,7400.0
2014-09-24 13:20:00,363.55,364.12,363.55,363.98,7700.0,362.572,363.1404,362.572,363.0008,7700.0
2014-09-24 13:30:00,364.0,364.74,363.87,364.72,9600.0,363.0207,363.7588,362.8911,363.7388,9600.0
2014-09-24 13:40:00,364.98,365.07,364.29,364.86,6400.0,363.9981,364.0879,363.31,363.8784,6400.0
2014-09-24 13:50:00,364.76,365.33,364.52,364.6,5900.0,363.7787,364.3472,363.5393,363.6191,5900.0
2014-09-24 14:00:00,364.72,364.78,364.33,364.33,5300.0,363.7388,363.7986,363.3499,363.3499,5300.0
2014-09-24 14:10:00,364.11,364.3,363.77,364.05,9400.0,363.1304,363.3199,362.7914,363.0706,9400.0
2014-09-24 14:20:00,364.18,364.71,363.92,364.52,4000.0,363.2003,363.7288,362.941,363.5393,4000.0
2014-09-24 14:30:00,364.65,365.01,364.3,365.0,5900.0,363.669,364.028,363.3199,364.0181,5900.0
2014-09-24 14:40:00,365.15,365.25,364.88,364.88,4100.0,364.1676,364.2674,363.8984,363.8984,4100.0
2014-09-24 14:50:00,364.88,365.07,364.76,364.99,3800.0,363.8984,364.0879,363.7787,364.0081,3800.0
2014-09-24 15:00:00,364.72,365.0,364.51,364.51,5300.0,363.7388,364.0181,363.5294,363.5294,5300.0
2014-09-24 15:10:00,364.84,365.0,364.54,365.0,4000.0,363.8585,364.0181,363.5593,364.0181,4000.0
2014-09-24 15:20:00,365.0,365.0,364.67,364.67,7300.0,364.0181,364.0181,363.6889,363.6889,7300.0
2014-09-24 15:30:00,364.95,365.0,364.64,364.83,10200.0,363.9682,364.0181,363.659,363.8485,10200.0
2014-09-24 15:40:00,364.8,364.86,364.4,364.69,13300.0,363.8186,363.8784,363.4197,363.7089,13300.0
2014-09-24 15:50:00,364.67,364.99,364.05,364.31,57700.0,363.6889,364.0081,363.0706,363.3299,57700.0
2014-09-25 09:30:00,363.35,364.71,362.9,363.5,13200.0,362.3725,363.7288,361.9237,362.5221,13200.0
2014-09-25 09:40:00,362.93,362.93,360.56,361.49,11400.0,361.9536,361.9536,359.59,360.5175,11400.0
2014-09-25 09:50:00,361.95,361.95,358.74,359.44,16500.0,360.9763,360.9763,357.7749,358.473,16500.0
2014-09-25 10:00:00,359.44,359.73,358.27,358.54,17100.0,358.473,358.7622,357.3062,357.5754,17100.0
2014-09-25 10:10:00,358.51,358.9,357.41,357.83,16700.0,357.5455,357.9345,356.4485,356.8673,16700.0
2014-09-25 10:20:00,357.35,357.64,355.03,355.86,42100.0,356.3886,356.6779,354.0749,354.9026,42100.0
2014-09-25 10:30:00,355.6,356.89,355.2,356.38,18400.0,354.6433,355.9299,354.2444,355.4212,18400.0
2014-09-25 10:40:00,356.38,356.59,354.0,354.63,25400.0,355.4212,355.6307,353.0476,353.676,25400.0
2014-09-25 10:50:00,355.04,356.79,354.73,356.54,13800.0,354.0848,355.8301,353.7757,355.5808,13800.0
2014-09-25 11:00:00,356.6,357.02,355.49,356.86,8900.0,355.6407,356.0595,354.5336,355.9,8900.0
2014-09-25 11:10:00,356.69,357.53,356.18,356.61,9600.0,355.7304,356.5681,355.2218,355.6506,9600.0
2014-09-25 11:20:00,356.77,357.54,356.55,357.02,4600.0,355.8102,356.5781,355.5908,356.0595,4600.0
2014-09-25 11:30:00,357.05,357.95,355.81,357.69,11700.0,356.0894,356.987,354.8528,356.7277,11700.0
2014-09-25 11:40:00,357.78,357.84,356.01,356.01,12000.0,356.8175,356.8773,355.0522,355.0522,12000.0
2014-09-25 11:50:00,356.07,357.15,355.84,356.61,9200.0,355.1121,356.1892,354.8827,355.6506,9200.0
2014-09-25 12:00:00,357.11,357.32,356.83,357.2,3800.0,356.1493,356.3587,355.87,356.239,3800.0
2014-09-25 12:10:00,357.26,357.26,356.75,356.88,5900.0,356.2989,356.2989,355.7902,355.9199,5900.0
2014-09-25 12:20:00,356.72,357.16,356.24,356.34,6600.0,355.7603,356.1991,355.2816,355.3814,6600.0
2014-09-25 12:30:00,356.06,356.83,356.02,356.52,3500.0,355.1021,355.87,355.0622,355.5609,3500.0
2014-09-25 12:40:00,356.33,356.81,356.11,356.17,5100.0,355.3714,355.8501,355.152,355.2118,5100.0
2014-09-25 12:50:00,356.34,356.86,356.27,356.49,2900.0,355.3814,355.9,355.3115,355.5309,2900.0
2014-09-25 13:00:00,356.34,357.09,356.1,356.65,12900.0,355.3814,356.1293,355.142,355.6905,12900.0
2014-09-25 13:10:00,356.74,357.14,356.44,357.14,13600.0,355.7803,356.1792,355.4811,356.1792,13600.0
2014-09-25 13:20:00,357.0,357.0,356.59,356.86,4800.0,356.0396,356.0396,355.6307,355.9,4800.0
2014-09-25 13:30:00,356.98,357.82,356.88,356.88,14000.0,356.0196,356.8574,355.9199,355.9199,14000.0
2014-09-25 13:40:00,356.9,357.37,356.51,356.88,7900.0,355.9398,356.4086,355.5509,355.9199,7900.0
2014-09-25 13:50:00,356.72,357.2,356.46,356.77,7200.0,355.7603,356.239,355.501,355.8102,7200.0
2014-09-25 14:00:00,357.0,357.12,356.5,356.5,7200.0,356.0396,356.1593,355.5409,355.5409,7200.0
2014-09-25 14:10:00,356.12,356.57,356.0,356.51,1600.0,355.1619,355.6107,355.0423,355.5509,1600.0
2014-09-25 14:20:00,356.69,356.76,356.07,356.54,1900.0,355.7304,355.8002,355.1121,355.5808,1900.0
2014-09-25 14:30:00,356.31,356.84,356.17,356.42,2700.0,355.3514,355.88,355.2118,355.4611,2700.0
2014-09-25 14:40:00,356.78,357.0,356.26,356.91,3400.0,355.8202,356.0396,355.3016,355.9498,3400.0
2014-09-25 14:50:00,356.91,357.08,356.25,356.76,8100.0,355.9498,356.1194,355.2916,355.8002,8100.0
2014-09-25 15:00:00,356.77,356.77,355.65,355.7,6400.0,355.8102,355.8102,354.6932,354.7431,6400.0
2014-09-25 15:10:00,355.91,356.0,355.37,355.72,8000.0,354.9525,355.0423,354.414,354.763,8000.0
2014-09-25 15:20:00,355.61,355.67,355.12,355.62,4500.0,354.6533,354.7132,354.1646,354.6633,4500.0
2014-09-25 15:30:00,355.4,356.28,355.26,356.03,13300.0,354.4439,355.3215,354.3043,355.0722,13300.0
2014-09-25 15:40:00,356.12,356.27,355.54,356.0,35600.0,355.1619,355.3115,354.5835,355.0423,35600.0
2014-09-25 15:50:00,355.93,356.11,355.5,355.57,52400.0,354.9725,355.152,354.5436,354.6134,52400.0
2014-09-26 09:30:00,357.23,358.82,356.27,356.84,21700.0,356.269,357.8547,355.3115,355.88,21700.0
2014-09-26 09:40:00,356.44,356.74,353.76,355.1,13100.0,355.4811,355.7803,352.8083,354.1447,13100.0
2014-09-26 09:50:00,355.25,355.66,354.0,354.61,17500.0,354.2943,354.7032,353.0476,353.656,17500.0
2014-09-26 10:00:00,355.02,355.67,354.52,354.75,14200.0,354.0649,354.7132,353.5662,353.7956,14200.0
2014-09-26 10:10:00,354.93,355.78,352.74,353.65,13900.0,353.9751,354.8229,351.791,352.6986,13900.0
2014-09-26 10:20:00,353.42,355.6,353.3,354.63,11700.0,352.4692,354.6433,352.3495,353.676,11700.0
2014-09-26 10:30:00,354.35,355.0,353.5,353.85,13300.0,353.3967,354.045,352.549,352.898,13300.0
2014-09-26 10:40:00,353.8,353.8,351.68,352.32,12100.0,352.8482,352.8482,350.7339,351.3722,12100.0
2014-09-26 10:50:00,352.34,352.47,351.48,352.02,6600.0,351.3921,351.5218,350.5344,351.073,6600.0
2014-09-26 11:00:00,352.28,353.6,352.23,352.82,11700.0,351.3323,352.6487,351.2824,351.8708,11700.0
2014-09-26 11:10:00,353.15,353.72,352.7,353.5,9200.0,352.1999,352.7684,351.7511,352.549,9200.0
2014-09-26 11:20:00,353.63,354.47,353.34,353.9,4800.0,352.6786,353.5164,352.3894,352.9479,4800.0
2014-09-26 11:30:00,354.06,354.19,353.11,353.51,12000.0,353.1075,353.2371,352.16,352.559,12000.0
2014-09-26 11:40:00,353.52,353.52,352.56,352.71,5500.0,352.5689,352.5689,351.6115,351.7611,5500.0
2014-09-26 11:50:00,352.9,353.17,352.49,352.57,7900.0,351.9506,352.2199,351.5417,351.6215,7900.0
2014-09-26 12:00:00,352.68,352.94,352.25,352.66,5700.0,351.7312,351.9905,351.3024,351.7113,5700.0
2014-09-26 12:10:00,352.9,353.16,352.1,353.01,4000.0,351.9506,352.2099,351.1528,352.0603,4000.0
2014-09-26 12:20:00,353.19,353.5,352.65,353.05,5600.0,352.2398,352.549,351.7013,352.1002,5600.0
2014-09-26 12:30:00,353.15,353.15,352.39,352.39,2100.0,352.1999,352.1999,351.442,351.442,2100.0
2014-09-26 12:40:00,352.73,352.73,352.3,352.4,3000.0,351.7811,351.7811,351.3522,351.4519,3000.0
2014-09-26 12:50:00,352.36,352.86,352.36,352.69,5000.0,351.4121,351.9107,351.4121,351.7412,5000.0
2014-09-26 13:00:00,352.7,353.1,352.7,353.0,4400.0,351.7511,352.1501,351.7511,352.0503,4400.0
2014-09-26 13:10:00,352.99,353.15,352.6,352.8,14800.0,352.0404,352.1999,351.6514,351.8509,14800.0
2014-09-26 13:20:00,352.85,353.06,352.52,352.52,4900.0,351.9007,352.1102,351.5716,351.5716,4900.0
2014-09-26 13:30:00,352.53,352.74,352.3,352.73,1500.0,351.5816,351.791,351.3522,351.7811,1500.0
2014-09-26 13:40:00,352.91,353.19,352.74,352.98,5500.0,351.9606,352.2398,351.791,352.0304,5500.0
2014-09-26 13:50:00,353.01,354.0,352.96,353.88,59200.0,352.0603,353.0476,352.0104,352.928,59200.0
2014-09-26 14:00:00,354.1,355.22,354.1,355.1,2800.0,353.1474,354.2644,353.1474,354.1447,2800.0
2014-09-26 14:10:00,355.1,356.89,354.95,356.57,15400.0,354.1447,355.9299,353.9951,355.6107,15400.0
2014-09-26 14:20:00,356.59,356.93,355.6,356.46,9600.0,355.6307,355.9698,354.6433,355.501,9600.0
2014-09-26 14:30:00,356.62,358.2,356.3,357.89,18300.0,355.6606,357.2363,355.3415,356.9272,18300.0
2014-09-26 14:40:00,358.19,358.19,357.52,357.98,14200.0,357.2264,357.2264,356.5582,357.0169,14200.0
2014-09-26 14:50:00,358.0,358.14,357.66,357.75,15900.0,357.0369,357.1765,356.6978,356.7876,15900.0
2014-09-26 15:00:00,357.59,357.92,357.59,357.8,15200.0,356.628,356.9571,356.628,356.8374,15200.0
2014-09-26 15:10:00,357.87,357.88,357.52,357.8,20400.0,356.9072,356.9172,356.5582,356.8374,20400.0
2014-09-26 15:20:00,357.8,358.17,357.63,357.85,18500.0,356.8374,357.2064,356.6679,356.8873,18500.0
2014-09-26 15:30:00,358.0,358.13,357.65,358.0,21000.0,357.0369,357.1665,356.6878,357.0369,21000.0
2014-09-26 15:40:00,357.96,358.05,357.43,357.96,20700.0,356.997,357.0867,356.4684,356.997,20700.0
2014-09-26 15:50:00,357.96,359.0,357.94,358.19,42000.0,356.997,358.0342,356.977,357.2264,42000.0
2014-09-29 09:30:00,355.02,355.48,351.55,353.1,10500.0,354.0649,354.5237,350.6042,352.1501,10500.0
2014-09-29 09:40:00,353.17,354.95,353.17,353.55,5700.0,352.2199,353.9951,352.2199,352.5989,5700.0
2014-09-29 09:50:00,353.54,354.55,353.0,354.53,6500.0,352.5889,353.5962,352.0503,353.5762,6500.0
2014-09-29 10:00:00,354.03,355.85,353.5,355.85,4900.0,353.0776,354.8927,352.549,354.8927,4900.0
2014-09-29 10:10:00,355.98,357.63,355.98,356.78,13600.0,355.0223,356.6679,355.0223,355.8202,13600.0
2014-09-29 10:20:00,356.67,357.58,356.45,357.54,9500.0,355.7105,356.618,355.4911,356.5781,9500.0
2014-09-29 10:30:00,357.54,357.82,356.94,357.66,7300.0,356.5781,356.8574,355.9797,356.6978,7300.0
2014-09-29 10:40:00,357.44,358.1,356.53,356.53,11100.0,356.4784,357.1366,355.5708,355.5708,11100.0
2014-09-29 10:50:00,356.48,356.76,355.75,356.07,4500.0,355.521,355.8002,354.7929,355.1121,4500.0
2014-09-29 11:00:00,356.36,356.66,355.36,356.0,5300.0,355.4013,355.7005,354.404,355.0423,5300.0
2014-09-29 11:10:00,356.16,357.19,356.14,356.65,2400.0,355.2018,356.2291,355.1819,355.6905,2400.0
2014-09-29 11:20:00,356.93,356.93,356.09,356.39,3500.0,355.9698,355.9698,355.132,355.4312,3500.0
2014-09-29 11:30:00,356.46,356.46,355.63,355.8,2500.0,355.501,355.501,354.6733,354.8428,2500.0
2014-09-29 11:40:00,355.6,356.39,355.48,356.01,2000.0,354.6433,355.4312,354.5237,355.0522,2000.0
2014-09-29 11:50:00,356.24,356.69,356.1,356.5,11600.0,355.2816,355.7304,355.142,355.5409,11600.0
2014-09-29 12:00:00,356.5,356.53,355.55,355.55,7100.0,355.5409,355.5708,354.5935,354.5935,7100.0
2014-09-29 12:10:00,355.6,355.6,354.76,355.29,5600.0,354.6433,354.6433,353.8056,354.3342,5600.0
2014-09-29 12:20:00,354.82,354.89,353.64,353.89,3100.0,353.8654,353.9353,352.6886,352.9379,3100.0
2014-09-29 12:30:00,353.7,354.1,353.5,353.79,2300.0,352.7485,353.1474,352.549,352.8382,2300.0
2014-09-29 12:40:00,353.67,354.48,353.67,354.16,3900.0,352.7185,353.5264,352.7185,353.2072,3900.0
2014-09-29 12:50:00,354.0,354.38,354.0,354.04,1500.0,353.0476,353.4266,353.0476,353.0875,1500.0
2014-09-29 13:00:00,354.0,354.07,353.43,353.43,2300.0,353.0476,353.1175,352.4792,352.4792,2300.0
2014-09-29 13:10:00,353.73,354.75,353.51,354.75,2300.0,352.7784,353.7956,352.559,353.7956,2300.0
2014-09-29 13:20:00,354.8,354.82,353.86,353.86,2000.0,353.8455,353.8654,352.908,352.908,2000.0
2014-09-29 13:30:00,354.19,354.76,354.0,354.3,3000.0,353.2371,353.8056,353.0476,353.3468,3000.0
2014-09-29 13:40:00,354.44,354.45,353.01,353.31,7200.0,353.4865,353.4964,352.0603,352.3595,7200.0
2014-09-29 13:50:00,353.59,354.11,353.52,354.11,2500.0,352.6387,353.1573,352.5689,353.1573,2500.0
2014-09-29 14:00:00,354.08,354.87,354.08,354.4,4500.0,353.1274,353.9153,353.1274,353.4466,4500.0
2014-09-29 14:10:00,354.28,354.79,354.01,354.01,2800.0,353.3269,353.8355,353.0576,353.0576,2800.0
2014-09-29 14:20:00,354.0,354.0,353.06,353.69,4400.0,353.0476,353.0476,352.1102,352.7385,4400.0
2014-09-29 14:30:00,353.56,354.08,353.17,353.84,3500.0,352.6088,353.1274,352.2199,352.8881,3500.0
2014-09-29 14:40:00,354.03,354.03,353.42,353.8,5500.0,353.0776,353.0776,352.4692,352.8482,5500.0
2014-09-29 14:50:00,353.91,354.91,353.6,354.71,5200.0,352.9579,353.9552,352.6487,353.7557,5200.0
2014-09-29 15:00:00,354.61,355.39,354.6,354.8,4000.0,353.656,354.4339,353.646,353.8455,4000.0
2014-09-29 15:10:00,354.73,355.8,354.52,355.8,7600.0,353.7757,354.8428,353.5662,354.8428,7600.0
2014-09-29 15:20:00,355.88,356.11,355.44,355.53,5400.0,354.9226,355.152,354.4838,354.5735,5400.0
2014-09-29 15:30:00,355.64,356.37,355.63,356.37,4300.0,354.6832,355.4113,354.6733,355.4113,4300.0
2014-09-29 15:40:00,356.18,356.5,355.78,356.18,7900.0,355.2218,355.5409,354.8229,355.2218,7900.0
2014-09-29 15:50:00,356.01,356.01,354.69,354.96,31500.0,355.0522,355.0522,353.7358,354.0051,31500.0
2014-09-30 09:30:00,355.79,359.0,355.79,357.85,31000.0,354.8328,358.0342,354.8328,356.8873,31000.0
2014-09-30 09:40:00,357.69,357.69,354.79,355.85,12900.0,356.7277,356.7277,353.8355,354.8927,12900.0
2014-09-30 09:50:00,355.56,356.49,353.82,356.0,48200.0,354.6034,355.5309,352.8681,355.0423,48200.0
2014-09-30 10:00:00,356.01,356.01,353.11,354.89,24600.0,355.0522,355.0522,352.16,353.9353,24600.0
2014-09-30 10:10:00,355.38,356.27,355.38,355.56,27700.0,354.4239,355.3115,354.4239,354.6034,27700.0
2014-09-30 10:20:00,355.5,355.59,354.52,354.91,8500.0,354.5436,354.6334,353.5662,353.9552,8500.0
2014-09-30 10:30:00,355.0,358.22,355.0,358.22,21900.0,354.045,357.2563,354.045,357.2563,21900.0
2014-09-30 10:40:00,358.22,359.14,357.42,359.04,51500.0,357.2563,358.1738,356.4584,358.0741,51500.0
2014-09-30 10:50:00,359.23,360.58,358.8,360.34,45700.0,358.2636,359.6099,357.8347,359.3706,45700.0
2014-09-30 11:00:00,360.34,360.49,359.85,360.4,26100.0,359.3706,359.5202,358.8819,359.4304,26100.0
2014-09-30 11:10:00,360.31,360.51,359.67,359.69,37200.0,359.3407,359.5401,358.7024,358.7223,37200.0
2014-09-30 11:20:00,359.67,360.57,359.38,360.44,16900.0,358.7024,359.6,358.4132,359.4703,16900.0
2014-09-30 11:30:00,360.44,360.53,359.92,360.19,13900.0,359.4703,359.5601,358.9517,359.221,13900.0
2014-09-30 11:40:00,360.01,360.01,358.6,358.8,13500.0,359.0415,359.0415,357.6353,357.8347,13500.0
2014-09-30 11:50:00,359.08,359.98,359.08,359.76,6400.0,358.114,359.0116,358.114,358.7921,6400.0
2014-09-30 12:00:00,359.51,360.25,359.51,360.22,2700.0,358.5428,359.2808,358.5428,359.2509,2700.0
2014-09-30 12:10:00,360.25,360.95,359.65,359.8,18700.0,359.2808,359.9789,358.6824,358.832,18700.0
2014-09-30 12:20:00,359.9,359.97,358.93,359.01,19100.0,358.9318,359.0016,357.9644,358.0442,19100.0
2014-09-30 12:30:00,358.88,358.93,358.0,358.52,21200.0,357.9145,357.9644,357.0369,357.5555,21200.0
2014-09-30 12:40:00,358.24,359.36,357.91,359.13,9400.0,357.2762,358.3932,356.9471,358.1638,9400.0
2014-09-30 12:50:00,359.36,360.35,359.3,359.94,3100.0,358.3932,359.3806,358.3334,358.9717,3100.0
2014-09-30 13:00:00,359.93,360.49,359.77,359.77,6400.0,358.9617,359.5202,358.8021,358.8021,6400.0
2014-09-30 13:10:00,359.91,360.16,359.65,359.9,6600.0,358.9417,359.1911,358.6824,358.9318,6600.0
2014-09-30 13:20:00,359.81,359.91,358.72,358.93,5700.0,358.842,358.9417,357.7549,357.9644,5700.0
2014-09-30 13:30:00,358.8,359.17,358.6,359.1,7600.0,357.8347,358.2037,357.6353,358.1339,7600.0
2014-09-30 13:40:00,358.96,359.15,358.0,358.03,10400.0,357.9943,358.1838,357.0369,357.0668,10400.0
2014-09-30 13:50:00,358.3,359.19,358.01,359.05,8800.0,357.3361,358.2237,357.0469,358.0841,8800.0
2014-09-30 14:00:00,358.98,359.2,358.71,359.0,25600.0,358.0142,358.2337,357.745,358.0342,25600.0
2014-09-30 14:10:00,359.04,359.23,358.68,358.98,11400.0,358.0741,358.2636,357.7151,358.0142,11400.0
2014-09-30 14:20:00,358.75,359.24,358.01,359.19,13100.0,357.7849,358.2735,357.0469,358.2237,13100.0
2014-09-30 14:30:00,358.95,359.45,358.87,359.05,20100.0,357.9843,358.483,357.9045,358.0841,20100.0
2014-09-30 14:40:00,359.0,359.65,358.87,359.59,12900.0,358.0342,358.6824,357.9045,358.6226,12900.0
2014-09-30 14:50:00,359.59,359.9,359.3,359.7,7700.0,358.6226,358.9318,358.3334,358.7323,7700.0
2014-09-30 15:00:00,359.61,359.99,359.27,359.83,14800.0,358.6426,359.0215,358.3035,358.862,14800.0
2014-09-30 15:10:00,359.97,360.07,359.6,360.01,15400.0,359.0016,359.1013,358.6326,359.0415,15400.0
2014-09-30 15:20:00,360.0,360.46,359.65,360.13,45900.0,359.0315,359.4903,358.6824,359.1612,45900.0
2014-09-30 15:30:00,360.02,361.7,359.7,361.12,16700.0,359.0514,360.7269,358.7323,360.1485,16700.0
2014-09-30 15:40:00,361.0,361.65,360.59,361.3,29900.0,360.0288,360.6771,359.6199,360.328,29900.0
2014-09-30 15:50:00,361.41,361.41,360.17,360.46,38800.0,360.4377,360.4377,359.201,359.4903,38800.0
2014-10-01 09:30:00,363.95,363.95,360.0,360.0,29300.0,362.9709,362.9709,359.0315,359.0315,29300.0
2014-10-01 09:40:00,360.28,360.61,357.06,357.15,21300.0,359.3108,359.6399,356.0994,356.1892,21300.0
2014-10-01 09:50:00,357.19,359.83,356.82,358.61,15700.0,356.2291,358.862,355.8601,357.6452,15700.0
2014-10-01 10:00:00,358.83,358.83,355.0,355.48,17500.0,357.8647,357.8647,354.045,354.5237,17500.0
2014-10-01 10:10:00,355.72,357.19,355.32,357.19,18700.0,354.763,356.2291,354.3641,356.2291,18700.0
2014-10-01 10:20:00,356.8,358.35,355.53,355.53,13300.0,355.8401,357.3859,354.5735,354.5735,13300.0
2014-10-01 10:30:00,355.73,355.93,354.27,355.37,9600.0,354.773,354.9725,353.3169,354.414,9600.0
2014-10-01 10:40:00,355.27,356.94,355.12,356.92,10900.0,354.3142,355.9797,354.1646,355.9598,10900.0
2014-10-01 10:50:00,357.18,357.87,356.98,357.7,6200.0,356.2191,356.9072,356.0196,356.7377,6200.0
2014-10-01 11:00:00,357.85,358.5,356.87,357.94,9900.0,356.8873,357.5355,355.9099,356.977,9900.0
2014-10-01 11:10:00,358.07,358.32,357.13,357.73,6600.0,357.1067,357.356,356.1692,356.7676,6600.0
2014-10-01 11:20:00,358.03,358.03,355.83,356.6,3900.0,357.0668,357.0668,354.8727,355.6407,3900.0
2014-10-01 11:30:00,356.64,356.9,356.01,356.22,4700.0,355.6805,355.9398,355.0522,355.2617,4700.0
2014-10-01 11:40:00,356.03,356.66,354.68,355.08,7200.0,355.0722,355.7005,353.7258,354.1247,7200.0
2014-10-01 11:50:00,355.17,356.45,355.17,356.0,5400.0,354.2145,355.4911,354.2145,355.0423,5400.0
2014-10-01 12:00:00,355.85,355.85,354.8,355.28,6500.0,354.8927,354.8927,353.8455,354.3242,6500.0
2014-10-01 12:10:00,355.73,355.79,354.58,355.25,3100.0,354.773,354.8328,353.6261,354.2943,3100.0
2014-10-01 12:20:00,355.21,355.6,354.92,355.6,3200.0,354.2544,354.6433,353.9652,354.6433,3200.0
2014-10-01 12:30:00,355.82,355.83,355.2,355.2,4500.0,354.8627,354.8727,354.2444,354.2444,4500.0
2014-10-01 12:40:00,355.22,355.45,354.06,354.06,4700.0,354.2644,354.4937,353.1075,353.1075,4700.0
2014-10-01 12:50:00,354.15,354.5,353.98,354.11,11200.0,353.1972,353.5463,353.0277,353.1573,11200.0
2014-10-01 13:00:00,354.01,354.59,353.5,353.5,4700.0,353.0576,353.6361,352.549,352.549,4700.0
2014-10-01 13:10:00,353.74,354.56,353.55,354.33,3000.0,352.7883,353.6061,352.5989,353.3768,3000.0
2014-10-01 13:20:00,354.16,354.65,353.82,354.13,6400.0,353.2072,353.6959,352.8681,353.1773,6400.0
2014-10-01 13:30:00,354.32,354.54,353.84,353.84,6500.0,353.3668,353.5862,352.8881,352.8881,6500.0
2014-10-01 13:40:00,353.97,354.21,353.63,354.19,9500.0,353.0177,353.2571,352.6786,353.2371,9500.0
2014-10-01 13:50:00,353.76,353.93,353.29,353.44,3600.0,352.8083,352.9778,352.3396,352.4892,3600.0
2014-10-01 14:00:00,353.39,355.11,353.18,355.11,6700.0,352.4393,354.1547,352.2299,354.1547,6700.0
2014-10-01 14:10:00,355.29,355.89,355.28,355.78,8900.0,354.3342,354.9326,354.3242,354.8229,8900.0
2014-10-01 14:20:00,355.59,356.45,355.33,355.86,7300.0,354.6334,355.4911,354.3741,354.9026,7300.0
2014-10-01 14:30:00,355.57,355.98,355.32,355.67,9200.0,354.6134,355.0223,354.3641,354.7132,9200.0
2014-10-01 14:40:00,355.48,355.75,354.43,354.72,7200.0,354.5237,354.7929,353.4765,353.7657,7200.0
2014-10-01 14:50:00,354.66,354.82,353.74,353.74,18700.0,353.7059,353.8654,352.7883,352.7883,18700.0
2014-10-01 15:00:00,353.93,354.38,353.02,353.02,6600.0,352.9778,353.4266,352.0703,352.0703,6600.0
2014-10-01 15:10:00,353.06,354.04,352.91,354.04,23600.0,352.1102,353.0875,351.9606,353.0875,23600.0
2014-10-01 15:20:00,353.95,353.96,353.08,353.45,14500.0,352.9978,353.0078,352.1301,352.4991,14500.0
2014-10-01 15:30:00,353.55,354.96,353.4,354.96,9900.0,352.5989,354.0051,352.4493,354.0051,9900.0
2014-10-01 15:40:00,355.01,356.07,354.96,355.84,17600.0,354.0549,355.1121,354.0051,354.8827,17600.0
2014-10-01 15:50:00,355.99,356.36,355.36,355.72,46800.0,355.0323,355.4013,354.404,354.763,46800.0
2014-10-02 09:30:00,355.79,357.93,354.89,357.06,16700.0,354.8328,356.9671,353.9353,356.0994,16700.0
2014-10-02 09:40:00,357.74,357.74,356.37,356.37,11000.0,356.7776,356.7776,355.4113,355.4113,11000.0
2014-10-02 09:50:00,356.5,357.47,354.63,355.96,13700.0,355.5409,356.5083,353.676,355.0024,13700.0
2014-10-02 10:00:00,355.95,357.38,355.65,357.02,23400.0,354.9924,356.4186,354.6932,356.0595,23400.0
2014-10-02 10:10:00,356.87,357.06,353.94,354.01,22200.0,355.9099,356.0994,352.9878,353.0576,22200.0
2014-10-02 10:20:00,353.99,356.93,353.99,355.35,9700.0,353.0377,355.9698,353.0377,354.394,9700.0
2014-10-02 10:30:00,355.35,355.55,354.12,354.46,16200.0,354.394,354.5935,353.1673,353.5064,16200.0
2014-10-02 10:40:00,354.33,355.59,354.16,355.26,23800.0,353.3768,354.6334,353.2072,354.3043,23800.0
2014-10-02 10:50:00,355.23,355.23,353.05,353.05,9300.0,354.2743,354.2743,352.1002,352.1002,9300.0
2014-10-02 11:00:00,353.24,354.5,353.17,354.07,11400.0,352.2897,353.5463,352.2199,353.1175,11400.0
2014-10-02 11:10:00,354.26,356.29,354.12,356.26,11200.0,353.3069,355.3315,353.1673,355.3016,11200.0
2014-10-02 11:20:00,356.01,356.33,355.47,355.47,6500.0,355.0522,355.3714,354.5137,354.5137,6500.0
2014-10-02 11:30:00,355.75,355.75,353.74,354.44,5800.0,354.7929,354.7929,352.7883,353.4865,5800.0
2014-10-02 11:40:00,354.7,355.3,353.08,355.25,12300.0,353.7458,354.3441,352.1301,354.2943,12300.0
2014-10-02 11:50:00,355.27,355.27,354.57,354.87,6800.0,354.3142,354.3142,353.6161,353.9153,6800.0
2014-10-02 12:00:00,355.32,356.23,354.94,356.08,5600.0,354.3641,355.2716,353.9851,355.122,5600.0
2014-10-02 12:10:00,356.42,356.77,355.9,356.12,8700.0,355.4611,355.8102,354.9425,355.1619,8700.0
2014-10-02 12:20:00,356.08,356.6,355.57,356.54,13600.0,355.122,355.6407,354.6134,355.5808,13600.0
2014-10-02 12:30:00,356.6,356.99,355.88,356.03,12200.0,355.6407,356.0296,354.9226,355.0722,12200.0
2014-10-02 12:40:00,356.33,356.38,355.49,356.03,17600.0,355.3714,355.4212,354.5336,355.0722,17600.0
2014-10-02 12:50:00,356.02,357.1,355.8,357.1,22300.0,355.0622,356.1393,354.8428,356.1393,22300.0
2014-10-02 13:00:00,356.83,356.98,355.87,356.29,3600.0,355.87,356.0196,354.9126,355.3315,3600.0
2014-10-02 13:10:00,356.32,357.7,356.22,357.7,4600.0,355.3614,356.7377,355.2617,356.7377,4600.0
2014-10-02 13:20:00,357.5,357.89,356.82,357.64,6000.0,356.5382,356.9272,355.8601,356.6779,6000.0
2014-10-02 13:30:00,357.86,358.25,356.82,356.82,7200.0,356.8973,357.2862,355.8601,355.8601,7200.0
2014-10-02 13:40:00,357.27,357.51,356.91,356.91,7200.0,356.3088,356.5482,355.9498,355.9498,7200.0
2014-10-02 13:50:00,357.13,357.56,356.88,357.06,2900.0,356.1692,356.5981,355.9199,356.0994,2900.0
2014-10-02 14:00:00,357.08,357.95,356.89,357.58,17200.0,356.1194,356.987,355.9299,356.618,17200.0
2014-10-02 14:10:00,357.41,357.63,356.27,356.79,7900.0,356.4485,356.6679,355.3115,355.8301,7900.0
2014-10-02 14:20:00,356.8,356.8,354.9,355.0,22200.0,355.8401,355.8401,353.9452,354.045,22200.0
2014-10-02 14:30:00,355.04,355.04,353.51,353.93,13100.0,354.0848,354.0848,352.559,352.9778,13100.0
2014-10-02 14:40:00,354.0,355.17,353.8,355.03,12000.0,353.0476,354.2145,352.8482,354.0749,12000.0
2014-10-02 14:50:00,355.08,355.36,354.8,355.0,5800.0,354.1247,354.404,353.8455,354.045,5800.0
2014-10-02 15:00:00,355.01,355.03,353.53,354.24,11500.0,354.0549,354.0749,352.5789,353.287,11500.0
2014-10-02 15:10:00,354.38,354.89,353.84,353.84,6600.0,353.4266,353.9353,352.8881,352.8881,6600.0
2014-10-02 15:20:00,353.83,354.18,353.37,353.5,12400.0,352.8781,353.2272,352.4193,352.549,12400.0
2014-10-02 15:30:00,353.42,353.7,353.06,353.69,12700.0,352.4692,352.7485,352.1102,352.7385,12700.0
2014-10-02 15:40:00,353.73,354.19,353.21,354.17,15800.0,352.7784,353.2371,352.2598,353.2172,15800.0
2014-10-02 15:50:00,354.28,354.81,353.51,353.61,35200.0,353.3269,353.8555,352.559,352.6587,35200.0
2014-10-03 09:30:00,355.54,357.75,355.54,356.75,15900.0,354.5835,356.7876,354.5835,355.7902,15900.0
2014-10-03 09:40:00,356.63,358.89,355.87,358.35,10100.0,355.6706,357.9245,354.9126,357.3859,10100.0
2014-10-03 09:50:00,358.46,360.54,357.63,360.07,14300.0,357.4956,359.5701,356.6679,359.1013,14300.0
2014-10-03 10:00:00,360.39,360.92,359.93,360.04,31600.0,359.4205,359.949,358.9617,359.0714,31600.0
2014-10-03 10:10:00,360.19,360.43,359.63,360.02,9700.0,359.221,359.4603,358.6625,359.0514,9700.0
2014-10-03 10:20:00,359.46,360.02,358.74,359.73,10100.0,358.493,359.0514,357.7749,358.7622,10100.0
2014-10-03 10:30:00,359.91,360.5,359.45,360.39,21200.0,358.9417,359.5302,358.483,359.4205,21200.0
2014-10-03 10:40:00,360.22,360.3,359.3,359.82,12300.0,359.2509,359.3307,358.3334,358.852,12300.0
2014-10-03 10:50:00,360.4,360.5,359.77,360.13,17700.0,359.4304,359.5302,358.8021,359.1612,17700.0
2014-10-03 11:00:00,360.03,360.49,359.99,360.2,18700.0,359.0614,359.5202,359.0215,359.231,18700.0
2014-10-03 11:10:00,360.2,360.44,359.37,360.02,7300.0,359.231,359.4703,358.4032,359.0514,7300.0
2014-10-03 11:20:00,359.89,360.5,359.53,360.42,7700.0,358.9218,359.5302,358.5628,359.4504,7700.0
2014-10-03 11:30:00,360.45,360.48,359.8,359.93,14500.0,359.4803,359.5102,358.832,358.9617,14500.0
2014-10-03 11:40:00,359.81,359.81,358.93,359.39,5600.0,358.842,358.842,357.9644,358.4231,5600.0
2014-10-03 11:50:00,359.08,360.2,359.08,360.2,4900.0,358.114,359.231,358.114,359.231,4900.0
2014-10-03 12:00:00,359.97,360.44,359.97,360.17,4300.0,359.0016,359.4703,359.0016,359.201,4300.0
2014-10-03 12:10:00,360.18,360.49,360.04,360.21,7200.0,359.211,359.5202,359.0714,359.2409,7200.0
2014-10-03 12:20:00,360.25,360.65,360.04,360.53,6400.0,359.2808,359.6798,359.0714,359.5601,6400.0
2014-10-03 12:30:00,360.59,360.88,359.79,359.79,4500.0,359.6199,359.9091,358.8221,358.8221,4500.0
2014-10-03 12:40:00,360.41,361.2,360.26,360.99,5700.0,359.4404,360.2283,359.2908,360.0188,5700.0
2014-10-03 12:50:00,361.0,361.23,360.53,360.67,3200.0,360.0288,360.2582,359.5601,359.6997,3200.0
2014-10-03 13:00:00,360.76,361.21,360.07,360.08,5800.0,359.7895,360.2382,359.1013,359.1113,5800.0
2014-10-03 13:10:00,360.0,360.34,359.68,359.98,4400.0,359.0315,359.3706,358.7124,359.0116,4400.0
2014-10-03 13:20:00,359.76,360.34,359.76,360.34,1700.0,358.7921,359.3706,358.7921,359.3706,1700.0
2014-10-03 13:30:00,360.36,360.42,360.04,360.42,4200.0,359.3905,359.4504,359.0714,359.4504,4200.0
2014-10-03 13:40:00,360.34,360.38,359.53,360.0,3000.0,359.3706,359.4105,358.5628,359.0315,3000.0
2014-10-03 13:50:00,360.22,360.3,359.82,359.99,4400.0,359.2509,359.3307,358.852,359.0215,4400.0
2014-10-03 14:00:00,360.11,361.66,360.11,361.15,7900.0,359.1412,360.687,359.1412,360.1784,7900.0
2014-10-03 14:10:00,361.48,361.88,361.09,361.41,5300.0,360.5075,360.9064,360.1186,360.4377,5300.0
2014-10-03 14:20:00,361.76,362.13,361.52,361.84,22900.0,360.7868,361.1558,360.5474,360.8666,22900.0
2014-10-03 14:30:00,361.63,362.08,361.57,362.02,6800.0,360.6571,361.1059,360.5973,361.0461,6800.0
2014-10-03 14:40:00,362.34,362.37,361.87,362.26,3000.0,361.3652,361.3951,360.8965,361.2854,3000.0
2014-10-03 14:50:00,362.24,362.46,361.89,361.94,6700.0,361.2655,361.4849,360.9164,360.9663,6700.0
2014-10-03 15:00:00,361.99,362.24,361.9,362.15,9700.0,361.0162,361.2655,360.9264,361.1757,9700.0
2014-10-03 15:10:00,362.1,362.16,361.57,362.0,21200.0,361.1259,361.1857,360.5973,361.0261,21200.0
2014-10-03 15:20:00,362.06,362.23,361.85,361.96,13800.0,361.086,361.2555,360.8765,360.9862,13800.0
2014-10-03 15:30:00,362.01,362.22,361.07,361.16,13900.0,361.0361,361.2455,360.0986,360.1884,13900.0
2014-10-03 15:40:00,361.32,362.18,360.92,361.85,13600.0,360.348,361.2056,359.949,360.8765,13600.0
2014-10-03 15:50:00,362.02,362.22,361.39,361.54,42800.0,361.0461,361.2455,360.4178,360.5674,42800.0
2014-10-06 09:30:00,363.48,365.0,362.26,362.26,22800.0,362.5021,364.0181,361.2854,361.2854,22800.0
2014-10-06 09:40:00,361.93,362.34,360.09,360.53,34500.0,360.9563,361.3652,359.1213,359.5601,34500.0
2014-10-06 09:50:00,360.57,361.49,359.78,360.6,7600.0,359.6,360.5175,358.8121,359.6299,7600.0
2014-10-06 10:00:00,360.88,361.94,360.1,361.65,9200.0,359.9091,360.9663,359.1312,360.6771,9200.0
2014-10-06 10:10:00,362.04,362.45,361.3,362.1,6300.0,361.066,361.4749,360.328,361.1259,6300.0
2014-10-06 10:20:00,361.84,362.37,361.2,361.67,7100.0,360.8666,361.3951,360.2283,360.697,7100.0
2014-10-06 10:30:00,361.92,362.16,361.13,361.13,11100.0,360.9463,361.1857,360.1585,360.1585,11100.0
2014-10-06 10:40:00,361.24,361.43,358.76,358.76,11800.0,360.2682,360.4577,357.7948,357.7948,11800.0
2014-10-06 10:50:00,358.54,359.39,357.95,359.34,8900.0,357.5754,358.4231,356.987,358.3733,8900.0
2014-10-06 11:00:00,359.51,360.0,359.13,359.52,7400.0,358.5428,359.0315,358.1638,358.5528,7400.0
2014-10-06 11:10:00,359.81,360.18,359.33,360.12,9200.0,358.842,359.211,358.3633,359.1512,9200.0
2014-10-06 11:20:00,360.07,360.1,358.92,358.92,3900.0,359.1013,359.1312,357.9544,357.9544,3900.0
2014-10-06 11:30:00,359.46,360.32,359.35,359.35,2900.0,358.493,359.3506,358.3833,358.3833,2900.0
2014-10-06 11:40:00,359.01,359.52,358.08,358.64,10600.0,358.0442,358.5528,357.1167,357.6752,10600.0
2014-10-06 11:50:00,358.9,359.06,358.49,358.69,3700.0,357.9345,358.094,357.5256,357.725,3700.0
2014-10-06 12:00:00,358.58,359.14,358.2,358.81,5900.0,357.6153,358.1738,357.2363,357.8447,5900.0
2014-10-06 12:10:00,358.89,359.01,358.42,358.98,3400.0,357.9245,358.0442,357.4558,358.0142,3400.0
2014-10-06 12:20:00,359.14,359.14,357.5,357.5,6300.0,358.1738,358.1738,356.5382,356.5382,6300.0
2014-10-06 12:30:00,357.14,357.76,357.0,357.0,1800.0,356.1792,356.7975,356.0396,356.0396,1800.0
2014-10-06 12:40:00,357.3,357.91,356.6,357.13,4400.0,356.3388,356.9471,355.6407,356.1692,4400.0
2014-10-06 12:50:00,357.23,357.38,356.83,357.0,5200.0,356.269,356.4186,355.87,356.0396,5200.0
2014-10-06 13:00:00,356.99,357.53,356.9,357.0,4700.0,356.0296,356.5681,355.9398,356.0396,4700.0
2014-10-06 13:10:00,357.18,357.58,357.06,357.5,5600.0,356.2191,356.618,356.0994,356.5382,5600.0
2014-10-06 13:20:00,357.52,358.11,357.42,358.11,4400.0,356.5582,357.1466,356.4584,357.1466,4400.0
2014-10-06 13:30:00,358.12,358.31,357.4,357.7,4000.0,357.1566,357.3461,356.4385,356.7377,4000.0
2014-10-06 13:40:00,357.67,358.35,357.67,357.76,1900.0,356.7078,357.3859,356.7078,356.7975,1900.0
2014-10-06 13:50:00,357.75,358.02,357.52,357.61,2300.0,356.7876,357.0568,356.5582,356.6479,2300.0
2014-10-06 14:00:00,357.49,357.97,357.33,357.52,3100.0,356.5283,357.007,356.3687,356.5582,3100.0
2014-10-06 14:10:00,357.3,358.04,357.3,357.68,2900.0,356.3388,357.0768,356.3388,356.7177,2900.0
2014-10-06 14:20:00,358.1,359.15,358.1,358.96,3000.0,357.1366,358.1838,357.1366,357.9943,3000.0
2014-10-06 14:30:00,359.19,359.67,359.07,359.45,2100.0,358.2237,358.7024,358.104,358.483,2100.0
2014-10-06 14:40:00,359.18,359.51,358.8,359.51,1800.0,358.2137,358.5428,357.8347,358.5428,1800.0
2014-10-06 14:50:00,359.76,359.76,358.92,359.21,3000.0,358.7921,358.7921,357.9544,358.2436,3000.0
2014-10-06 15:00:00,359.18,359.64,358.91,358.92,5100.0,358.2137,358.6725,357.9444,357.9544,5100.0
2014-10-06 15:10:00,358.78,359.33,358.78,359.19,6400.0,357.8148,358.3633,357.8148,358.2237,6400.0
2014-10-06 15:20:00,359.15,359.75,358.53,359.19,7300.0,358.1838,358.7822,357.5655,358.2237,7300.0
2014-10-06 15:30:00,359.0,359.44,358.32,359.25,6300.0,358.0342,358.473,357.356,358.2835,6300.0
2014-10-06 15:40:00,359.21,359.59,358.93,359.56,15200.0,358.2436,358.6226,357.9644,358.5927,15200.0
2014-10-06 15:50:00,359.42,359.78,358.87,359.2,20700.0,358.4531,358.8121,357.9045,358.2337,20700.0
2014-10-07 09:30:00,356.99,359.02,353.1,354.82,20300.0,356.0296,358.0541,352.1501,353.8654,20300.0
2014-10-07 09:40:00,354.52,355.52,353.89,355.19,11700.0,353.5662,354.5636,352.9379,354.2344,11700.0
2014-10-07 09:50:00,355.16,355.16,353.8,354.15,24700.0,354.2045,354.2045,352.8482,353.1972,24700.0
2014-10-07 10:00:00,354.38,356.0,353.6,355.89,23500.0,353.4266,355.0423,352.6487,354.9326,23500.0
2014-10-07 10:10:00,355.99,356.44,354.93,355.21,11100.0,355.0323,355.4811,353.9751,354.2544,11100.0
2014-10-07 10:20:00,355.23,356.35,355.05,356.35,2700.0,354.2743,355.3913,354.0948,355.3913,2700.0
2014-10-07 10:30:00,356.27,357.32,355.06,355.06,7600.0,355.3115,356.3587,354.1048,354.1048,7600.0
2014-10-07 10:40:00,355.27,356.47,355.23,355.92,10000.0,354.3142,355.511,354.2743,354.9625,10000.0
2014-10-07 10:50:00,355.83,356.46,355.8,355.92,9000.0,354.8727,355.501,354.8428,354.9625,9000.0
2014-10-07 11:00:00,355.83,356.63,355.78,356.39,13300.0,354.8727,355.6706,354.8229,355.4312,13300.0
2014-10-07 11:10:00,356.16,356.39,355.76,356.13,6000.0,355.2018,355.4312,354.8029,355.1719,6000.0
2014-10-07 11:20:00,356.18,356.98,356.07,356.73,2400.0,355.2218,356.0196,355.1121,355.7703,2400.0
2014-10-07 11:30:00,356.29,357.1,355.8,356.65,2600.0,355.3315,356.1393,354.8428,355.6905,2600.0
2014-10-07 11:40:00,356.69,357.55,356.69,357.55,5800.0,355.7304,356.5881,355.7304,356.5881,5800.0
2014-10-07 11:50:00,357.51,358.9,357.51,358.59,3700.0,356.5482,357.9345,356.5482,357.6253,3700.0
2014-10-07 12:00:00,358.35,359.4,358.19,359.4,4700.0,357.3859,358.4331,357.2264,358.4331,4700.0
2014-10-07 12:10:00,359.4,359.68,358.53,359.45,4200.0,358.4331,358.7124,357.5655,358.483,4200.0
2014-10-07 12:20:00,359.44,359.65,358.99,359.53,8800.0,358.473,358.6824,358.0242,358.5628,8800.0
2014-10-07 12:30:00,359.13,359.38,358.68,358.8,3200.0,358.1638,358.4132,357.7151,357.8347,3200.0
2014-10-07 12:40:00,358.44,358.54,357.75,358.19,1800.0,357.4757,357.5754,356.7876,357.2264,1800.0
2014-10-07 12:50:00,357.75,358.44,357.62,357.69,6800.0,356.7876,357.4757,356.6579,356.7277,6800.0
2014-10-07 13:00:00,357.71,358.0,356.76,356.99,10800.0,356.7477,357.0369,355.8002,356.0296,10800.0
2014-10-07 13:10:00,357.31,358.53,357.22,357.78,6600.0,356.3487,357.5655,356.259,356.8175,6600.0
2014-10-07 13:20:00,358.07,358.64,357.93,358.64,5900.0,357.1067,357.6752,356.9671,357.6752,5900.0
2014-10-07 13:30:00,358.69,358.8,357.99,358.0,10100.0,357.725,357.8347,357.0269,357.0369,10100.0
2014-10-07 13:40:00,358.14,358.7,357.88,358.02,5400.0,357.1765,357.735,356.9172,357.0568,5400.0
2014-10-07 13:50:00,358.11,358.37,357.88,357.92,3200.0,357.1466,357.4059,356.9172,356.9571,3200.0
2014-10-07 14:00:00,357.6,358.04,357.25,357.82,11300.0,356.638,357.0768,356.2889,356.8574,11300.0
2014-10-07 14:10:00,357.64,358.24,356.99,357.02,11300.0,356.6779,357.2762,356.0296,356.0595,11300.0
2014-10-07 14:20:00,357.11,357.38,355.86,355.86,7800.0,356.1493,356.4186,354.9026,354.9026,7800.0
2014-10-07 14:30:00,356.08,356.08,354.32,354.51,14400.0,355.122,355.122,353.3668,353.5563,14400.0
2014-10-07 14:40:00,354.51,355.4,354.24,354.5,8900.0,353.5563,354.4439,353.287,353.5463,8900.0
2014-10-07 14:50:00,354.28,355.5,354.2,355.3,8300.0,353.3269,354.5436,353.2471,354.3441,8300.0
2014-10-07 15:00:00,355.1,355.41,354.83,355.09,8900.0,354.1447,354.4539,353.8754,354.1347,8900.0
2014-10-07 15:10:00,354.8,355.27,354.37,355.0,7900.0,353.8455,354.3142,353.4166,354.045,7900.0
2014-10-07 15:20:00,354.98,354.98,354.2,354.36,10700.0,354.025,354.025,353.2471,353.4067,10700.0
2014-10-07 15:30:00,354.69,354.99,354.0,354.11,6800.0,353.7358,354.035,353.0476,353.1573,6800.0
2014-10-07 15:40:00,354.11,355.54,354.11,354.91,20200.0,353.1573,354.5835,353.1573,353.9552,20200.0
2014-10-07 15:50:00,355.06,355.49,353.71,354.08,40200.0,354.1048,354.5336,352.7584,353.1274,40200.0
2014-10-08 09:30:00,353.83,354.87,352.1,354.57,14900.0,352.8781,353.9153,351.1528,353.6161,14900.0
2014-10-08 09:40:00,354.25,355.51,353.0,355.51,8600.0,353.297,354.5536,352.0503,354.5536,8600.0
2014-10-08 09:50:00,355.88,355.97,353.14,353.52,9000.0,354.9226,355.0123,352.19,352.5689,9000.0
2014-10-08 10:00:00,354.56,355.4,353.65,354.0,15800.0,353.6061,354.4439,352.6986,353.0476,15800.0
2014-10-08 10:10:00,353.97,356.94,353.97,356.0,15000.0,353.0177,355.9797,353.0177,355.0423,15000.0
2014-10-08 10:20:00,355.96,355.96,354.48,354.58,23100.0,355.0024,355.0024,353.5264,353.6261,23100.0
2014-10-08 10:30:00,354.64,355.19,353.43,353.43,5800.0,353.6859,354.2344,352.4792,352.4792,5800.0
2014-10-08 10:40:00,353.91,353.91,351.57,351.7,12900.0,352.9579,352.9579,350.6242,350.7538,12900.0
2014-10-08 10:50:00,351.71,352.42,351.23,351.82,28100.0,350.7638,351.4719,350.2851,350.8735,28100.0
2014-10-08 11:00:00,351.62,351.65,350.79,351.54,10600.0,350.674,350.704,349.8463,350.5943,10600.0
2014-10-08 11:10:00,352.03,352.86,351.52,351.52,10800.0,351.0829,351.9107,350.5743,350.5743,10800.0
2014-10-08 11:20:00,351.85,354.5,351.85,354.5,5100.0,350.9034,353.5463,350.9034,353.5463,5100.0
2014-10-08 11:30:00,354.22,354.37,353.0,353.0,8200.0,353.2671,353.4166,352.0503,352.0503,8200.0
2014-10-08 11:40:00,353.08,354.16,353.08,353.82,4400.0,352.1301,353.2072,352.1301,352.8681,4400.0
2014-10-08 11:50:00,353.65,354.21,353.35,354.04,7000.0,352.6986,353.2571,352.3994,353.0875,7000.0
2014-10-08 12:00:00,354.08,354.47,353.11,353.2,19800.0,353.1274,353.5164,352.16,352.2498,19800.0
2014-10-08 12:10:00,353.04,353.92,353.04,353.89,4900.0,352.0902,352.9679,352.0902,352.9379,4900.0
2014-10-08 12:20:00,353.82,353.82,352.8,352.95,4600.0,352.8681,352.8681,351.8509,352.0005,4600.0
2014-10-08 12:30:00,352.96,353.81,352.77,353.38,7800.0,352.0104,352.8582,351.821,352.4293,7800.0
2014-10-08 12:40:00,353.5,353.74,353.06,353.68,7100.0,352.549,352.7883,352.1102,352.7285,7100.0
2014-10-08 12:50:00,353.64,353.9,353.06,353.71,7200.0,352.6886,352.9479,352.1102,352.7584,7200.0
2014-10-08 13:00:00,353.71,354.06,353.39,353.66,6800.0,352.7584,353.1075,352.4393,352.7086,6800.0
2014-10-08 13:10:00,353.4,353.64,352.92,352.92,1300.0,352.4493,352.6886,351.9706,351.9706,1300.0
2014-10-08 13:20:00,353.27,353.56,352.79,352.79,500.0,352.3196,352.6088,351.8409,351.8409,500.0
2014-10-08 13:30:00,353.02,353.96,352.77,353.81,6600.0,352.0703,353.0078,351.821,352.8582,6600.0
2014-10-08 13:40:00,353.89,355.12,353.55,354.88,17800.0,352.9379,354.1646,352.5989,353.9253,17800.0
2014-10-08 13:50:00,354.95,355.52,354.85,355.1,9400.0,353.9951,354.5636,353.8954,354.1447,9400.0
2014-10-08 14:00:00,355.06,355.72,354.62,355.72,21900.0,354.1048,354.763,353.666,354.763,21900.0
2014-10-08 14:10:00,355.73,358.85,355.48,358.85,26800.0,354.773,357.8846,354.5237,357.8846,26800.0
2014-10-08 14:20:00,358.95,359.73,358.71,359.1,18500.0,357.9843,358.7622,357.745,358.1339,18500.0
2014-10-08 14:30:00,359.27,359.48,358.53,358.71,20200.0,358.3035,358.5129,357.5655,357.745,20200.0
2014-10-08 14:40:00,358.6,359.72,358.58,359.28,14600.0,357.6353,358.7523,357.6153,358.3134,14600.0
2014-10-08 14:50:00,359.26,359.27,358.55,358.76,16200.0,358.2935,358.3035,357.5854,357.7948,16200.0
2014-10-08 15:00:00,358.86,359.29,358.76,359.29,27800.0,357.8946,358.3234,357.7948,358.3234,27800.0
2014-10-08 15:10:00,359.37,359.38,358.88,359.16,21800.0,358.4032,358.4132,357.9145,358.1938,21800.0
2014-10-08 15:20:00,359.33,360.72,359.15,359.89,15700.0,358.3633,359.7496,358.1838,358.9218,15700.0
2014-10-08 15:30:00,359.75,360.3,359.23,359.89,7500.0,358.7822,359.3307,358.2636,358.9218,7500.0
2014-10-08 15:40:00,359.93,360.52,359.86,360.51,12100.0,358.9617,359.5501,358.8919,359.5401,12100.0
2014-10-08 15:50:00,360.49,361.07,359.92,360.14,54200.0,359.5202,360.0986,358.9517,359.1711,54200.0
2014-10-09 09:30:00,361.24,361.26,357.2,357.78,22400.0,360.2682,360.2881,356.239,356.8175,22400.0
2014-10-09 09:40:00,357.81,357.98,357.0,357.71,10700.0,356.8474,357.0169,356.0396,356.7477,10700.0
2014-10-09 09:50:00,357.2,358.72,357.0,358.04,21300.0,356.239,357.7549,356.0396,357.0768,21300.0
2014-10-09 10:00:00,358.11,359.1,357.43,359.1,13400.0,357.1466,358.1339,356.4684,358.1339,13400.0
2014-10-09 10:10:00,359.08,360.83,358.53,360.2,17100.0,358.114,359.8593,357.5655,359.231,17100.0
2014-10-09 10:20:00,359.89,360.5,358.64,360.43,15800.0,358.9218,359.5302,357.6752,359.4603,15800.0
2014-10-09 10:30:00,359.86,360.17,358.65,358.65,13600.0,358.8919,359.201,357.6851,357.6851,13600.0
2014-10-09 10:40:00,359.29,360.21,358.68,359.7,8200.0,358.3234,359.2409,357.7151,358.7323,8200.0
2014-10-09 10:50:00,359.49,359.58,358.7,359.27,21300.0,358.5229,358.6126,357.735,358.3035,21300.0
2014-10-09 11:00:00,359.17,359.17,357.23,358.72,5800.0,358.2037,358.2037,356.269,357.7549,5800.0
2014-10-09 11:10:00,358.52,359.95,358.35,359.42,6600.0,357.5555,358.9816,357.3859,358.4531,6600.0
2014-10-09 11:20:00,359.68,360.72,359.62,360.01,5800.0,358.7124,359.7496,358.6525,359.0415,5800.0
2014-10-09 11:30:00,359.98,360.37,359.11,359.5,5600.0,359.0116,359.4005,358.1439,358.5328,5600.0
2014-10-09 11:40:00,359.55,359.63,356.32,356.45,9600.0,358.5827,358.6625,355.3614,355.4911,9600.0
2014-10-09 11:50:00,356.59,357.0,355.02,355.9,9700.0,355.6307,356.0396,354.0649,354.9425,9700.0
2014-10-09 12:00:00,355.81,356.71,355.18,356.08,4800.0,354.8528,355.7504,354.2245,355.122,4800.0
2014-10-09 12:10:00,355.67,356.78,354.2,354.46,9700.0,354.7132,355.8202,353.2471,353.5064,9700.0
2014-10-09 12:20:00,354.64,354.64,352.82,353.34,15600.0,353.6859,353.6859,351.8708,352.3894,15600.0
2014-10-09 12:30:00,353.6,354.22,352.76,353.41,7900.0,352.6487,353.2671,351.811,352.4592,7900.0
2014-10-09 12:40:00,353.72,354.63,353.72,354.3,5500.0,352.7684,353.676,352.7684,353.3468,5500.0
2014-10-09 12:50:00,354.31,354.47,353.07,353.82,3800.0,353.3568,353.5164,352.1201,352.8681,3800.0
2014-10-09 13:00:00,353.43,354.13,352.58,352.7,7200.0,352.4792,353.1773,351.6315,351.7511,7200.0
2014-10-09 13:10:00,352.97,353.74,352.29,353.46,3800.0,352.0204,352.7883,351.3422,352.5091,3800.0
2014-10-09 13:20:00,353.69,354.78,353.65,354.15,6500.0,352.7385,353.8255,352.6986,353.1972,6500.0
2014-10-09 13:30:00,354.0,355.55,353.25,355.17,10000.0,353.0476,354.5935,352.2997,354.2145,10000.0
2014-10-09 13:40:00,355.44,355.57,354.65,354.78,3000.0,354.4838,354.6134,353.6959,353.8255,3000.0
2014-10-09 13:50:00,355.11,355.43,353.74,354.7,7000.0,354.1547,354.4738,352.7883,353.7458,7000.0
2014-10-09 14:00:00,354.38,354.38,352.83,352.83,5600.0,353.4266,353.4266,351.8808,351.8808,5600.0
2014-10-09 14:10:00,353.0,353.57,352.0,352.24,17400.0,352.0503,352.6188,351.053,351.2924,17400.0
2014-10-09 14:20:00,352.68,353.31,352.19,352.93,10700.0,351.7312,352.3595,351.2425,351.9805,10700.0
2014-10-09 14:30:00,352.5,354.64,352.3,354.53,8000.0,351.5517,353.6859,351.3522,353.5762,8000.0
2014-10-09 14:40:00,354.73,355.99,354.65,355.32,8600.0,353.7757,355.0323,353.6959,354.3641,8600.0
2014-10-09 14:50:00,355.29,356.13,355.1,355.84,8700.0,354.3342,355.1719,354.1447,354.8827,8700.0
2014-10-09 15:00:00,355.68,356.59,354.92,355.73,12300.0,354.7231,355.6307,353.9652,354.773,12300.0
2014-10-09 15:10:00,355.87,358.0,355.48,357.52,15500.0,354.9126,357.0369,354.5237,356.5582,15500.0
2014-10-09 15:20:00,357.47,357.99,356.68,357.62,8900.0,356.5083,357.0269,355.7204,356.6579,8900.0
2014-10-09 15:30:00,357.76,358.5,357.0,357.51,18400.0,356.7975,357.5355,356.0396,356.5482,18400.0
2014-10-09 15:40:00,357.51,357.75,356.25,356.44,17900.0,356.5482,356.7876,355.2916,355.4811,17900.0
2014-10-09 15:50:00,356.24,356.58,354.98,355.04,43000.0,355.2816,355.6207,354.025,354.0848,43000.0
2014-10-10 09:30:00,353.38,357.53,353.38,356.78,31200.0,352.4293,356.5681,352.4293,355.8202,31200.0
2014-10-10 09:40:00,356.18,357.75,356.09,356.09,19300.0,355.2218,356.7876,355.132,355.132,19300.0
2014-10-10 09:50:00,356.48,356.57,353.8,355.08,9600.0,355.521,355.6107,352.8482,354.1247,9600.0
2014-10-10 10:00:00,354.82,355.86,353.92,354.04,10200.0,353.8654,354.9026,352.9679,353.0875,10200.0
2014-10-10 10:10:00,354.11,354.26,349.41,350.94,19900.0,353.1573,353.3069,348.47,349.9959,19900.0
2014-10-10 10:20:00,351.0,351.3,348.23,350.22,16600.0,350.0557,350.3549,347.2932,349.2778,16600.0
2014-10-10 10:30:00,350.22,351.0,348.5,350.29,23800.0,349.2778,350.0557,347.5624,349.3476,23800.0
2014-10-10 10:40:00,350.51,350.79,349.44,350.48,23900.0,349.567,349.8463,348.4999,349.5371,23900.0
2014-10-10 10:50:00,350.37,350.92,349.2,349.6,25100.0,349.4274,349.9759,348.2606,348.6595,25100.0
2014-10-10 11:00:00,349.64,351.59,349.64,350.15,7300.0,348.6994,350.6441,348.6994,349.208,7300.0
2014-10-10 11:10:00,349.98,350.4,347.43,348.3,12400.0,349.0385,349.4573,346.4953,347.363,12400.0
2014-10-10 11:20:00,348.91,350.39,348.89,350.25,8100.0,347.9713,349.4474,347.9514,349.3077,8100.0
2014-10-10 11:30:00,350.1,351.43,350.03,351.39,7600.0,349.1581,350.4846,349.0883,350.4447,7600.0
2014-10-10 11:40:00,351.58,351.75,350.48,351.69,4400.0,350.6342,350.8037,349.5371,350.7439,4400.0
2014-10-10 11:50:00,351.83,351.94,350.31,350.42,8300.0,350.8835,350.9932,349.3676,349.4773,8300.0
2014-10-10 12:00:00,350.39,352.18,350.39,351.31,6700.0,349.4474,351.2325,349.4474,350.3649,6700.0
2014-10-10 12:10:00,351.5,352.32,351.3,351.39,6100.0,350.5544,351.3722,350.3549,350.4447,6100.0
2014-10-10 12:20:00,351.56,351.81,350.59,351.58,5400.0,350.6142,350.8635,349.6468,350.6342,5400.0
2014-10-10 12:30:00,351.75,353.0,350.54,350.54,9900.0,350.8037,352.0503,349.597,349.597,9900.0
2014-10-10 12:40:00,350.63,351.34,350.33,351.26,5100.0,349.6867,350.3948,349.3875,350.315,5100.0
2014-10-10 12:50:00,351.29,351.35,350.32,350.85,3000.0,350.3449,350.4048,349.3775,349.9061,3000.0
2014-10-10 13:00:00,350.35,350.95,349.1,349.42,13900.0,349.4075,350.0059,348.1608,348.48,13900.0
2014-10-10 13:10:00,349.63,349.85,348.06,348.35,9500.0,348.6894,348.9088,347.1236,347.4128,9500.0
2014-10-10 13:20:00,348.03,348.48,347.2,347.95,13800.0,347.0937,347.5425,346.2659,347.0139,13800.0
2014-10-10 13:30:00,347.8,350.63,347.8,350.36,7900.0,346.8643,349.6867,346.8643,349.4174,7900.0
2014-10-10 13:40:00,350.2,350.25,347.99,348.8,9000.0,349.2579,349.3077,347.0538,347.8616,9000.0
2014-10-10 13:50:00,348.29,349.95,348.29,348.9,7000.0,347.353,349.0085,347.353,347.9614,7000.0
2014-10-10 14:00:00,349.9,350.33,349.17,350.33,5400.0,348.9587,349.3875,348.2306,349.3875,5400.0
2014-10-10 14:10:00,350.38,350.67,349.46,349.84,5700.0,349.4374,349.7266,348.5199,348.8988,5700.0
2014-10-10 14:20:00,349.84,350.43,349.25,349.75,3500.0,348.8988,349.4872,348.3104,348.8091,3500.0
2014-10-10 14:30:00,349.82,350.17,348.91,348.91,3600.0,348.8789,349.2279,347.9713,347.9713,3600.0
2014-10-10 14:40:00,348.72,349.32,348.53,348.98,4700.0,347.7819,348.3802,347.5924,348.0412,4700.0
2014-10-10 14:50:00,349.0,349.21,348.21,348.38,10800.0,348.0611,348.2705,347.2732,347.4428,10800.0
2014-10-10 15:00:00,348.1,348.45,347.0,347.23,11900.0,347.1635,347.5126,346.0665,346.2959,11900.0
2014-10-10 15:10:00,347.27,348.49,346.77,346.97,10500.0,346.3358,347.5525,345.8371,346.0366,10500.0
2014-10-10 15:20:00,347.11,347.11,345.27,345.46,21200.0,346.1762,346.1762,344.3411,344.5306,21200.0
2014-10-10 15:30:00,345.47,345.85,344.55,345.29,27700.0,344.5406,344.9196,343.6231,344.3611,27700.0
2014-10-10 15:40:00,345.15,345.4,344.12,344.42,22400.0,344.2215,344.4708,343.1942,343.4934,22400.0
2014-10-10 15:50:00,344.26,344.5,343.28,343.51,70900.0,343.3338,343.5732,342.3565,342.5859,70900.0
2014-10-13 09:30:00,341.89,344.98,341.31,344.49,20500.0,340.9702,344.0519,340.3918,343.5632,20500.0
2014-10-13 09:40:00,344.35,344.84,342.0,342.11,19900.0,343.4236,343.9123,341.0799,341.1896,19900.0
2014-10-13 09:50:00,342.04,342.04,336.41,337.98,51500.0,341.1198,341.1198,335.505,337.0707,51500.0
2014-10-13 10:00:00,337.99,338.21,336.17,336.42,33300.0,337.0807,337.3001,335.2656,335.5149,33300.0
2014-10-13 10:10:00,336.25,336.58,333.44,333.44,39400.0,335.3454,335.6745,332.543,332.543,39400.0
2014-10-13 10:20:00,333.33,334.0,330.89,332.22,26400.0,332.4333,333.1015,329.9998,331.3262,26400.0
2014-10-13 10:30:00,332.18,333.91,331.87,333.64,26900.0,331.2863,333.0117,330.9772,332.7424,26900.0
2014-10-13 10:40:00,333.46,334.03,332.9,333.58,25700.0,332.5629,333.1314,332.0044,332.6826,25700.0
2014-10-13 10:50:00,333.54,336.69,333.53,335.67,9600.0,332.6427,335.7842,332.6327,334.767,9600.0
2014-10-13 11:00:00,335.95,337.8,335.69,337.8,14200.0,335.0462,336.8912,334.7869,336.8912,14200.0
2014-10-13 11:10:00,337.5,337.79,334.55,334.8,21200.0,336.592,336.8813,333.65,333.8993,21200.0
2014-10-13 11:20:00,334.77,335.63,333.62,334.81,17600.0,333.8694,334.7271,332.7225,333.9093,17600.0
2014-10-13 11:30:00,334.66,335.63,334.13,334.5,20500.0,333.7597,334.7271,333.2311,333.6001,20500.0
2014-10-13 11:40:00,334.94,336.66,334.83,336.51,8400.0,334.0389,335.7543,333.9292,335.6047,8400.0
2014-10-13 11:50:00,336.96,337.45,336.81,336.9,4800.0,336.0535,336.5422,335.9039,335.9936,4800.0
2014-10-13 12:00:00,336.9,337.0,336.36,336.8,8900.0,335.9936,336.0934,335.4551,335.8939,8900.0
2014-10-13 12:10:00,336.81,338.3,336.5,338.3,2600.0,335.9039,337.3899,335.5947,337.3899,2600.0
2014-10-13 12:20:00,338.4,340.44,337.91,340.44,13300.0,337.4896,339.5241,337.0009,339.5241,13300.0
2014-10-13 12:30:00,340.75,341.14,340.45,341.0,5600.0,339.8333,340.2222,339.5341,340.0826,5600.0
2014-10-13 12:40:00,340.93,341.5,340.09,340.12,8000.0,340.0128,340.5813,339.1751,339.205,8000.0
2014-10-13 12:50:00,340.25,341.01,339.85,340.59,3900.0,339.3346,340.0926,338.9357,339.6737,3900.0
2014-10-13 13:00:00,341.06,341.06,339.95,340.15,4600.0,340.1425,340.1425,339.0354,339.2349,4600.0
2014-10-13 13:10:00,339.85,340.01,337.65,338.3,6300.0,338.9357,339.0953,336.7416,337.3899,6300.0
2014-10-13 13:20:00,338.38,340.07,337.82,340.03,4000.0,337.4697,339.1551,336.9112,339.1152,4000.0
2014-10-13 13:30:00,339.97,340.42,339.47,339.94,7500.0,339.0554,339.5042,338.5567,339.0255,7500.0
2014-10-13 13:40:00,340.03,340.03,338.21,338.21,2800.0,339.1152,339.1152,337.3001,337.3001,2800.0
2014-10-13 13:50:00,337.97,338.95,337.67,338.18,7300.0,337.0608,338.0381,336.7616,337.2702,7300.0
2014-10-13 14:00:00,338.43,338.43,336.73,337.28,36300.0,337.5195,337.5195,335.8241,336.3726,36300.0
2014-10-13 14:10:00,337.23,337.94,336.57,336.99,16500.0,336.3228,337.0309,335.6645,336.0834,16500.0
2014-10-13 14:20:00,336.99,337.49,336.63,337.0,6100.0,336.0834,336.5821,335.7244,336.0934,6100.0
2014-10-13 14:30:00,336.82,337.11,336.01,336.75,18300.0,335.9139,336.2031,335.106,335.8441,18300.0
2014-10-13 14:40:00,336.61,336.85,335.29,336.21,10800.0,335.7044,335.9438,334.388,335.3055,10800.0
2014-10-13 14:50:00,336.05,336.67,334.17,334.85,7700.0,335.1459,335.7643,333.271,333.9492,7700.0
2014-10-13 15:00:00,334.69,335.49,334.45,334.63,8800.0,333.7896,334.5874,333.5502,333.7298,8800.0
2014-10-13 15:10:00,334.51,335.37,333.71,333.93,6700.0,333.6101,334.4678,332.8122,333.0316,6700.0
2014-10-13 15:20:00,333.93,335.06,333.81,334.59,9900.0,333.0316,334.1586,332.912,333.6899,9900.0
2014-10-13 15:30:00,334.3,334.3,331.32,333.11,19900.0,333.4006,333.4006,330.4287,332.2138,19900.0
2014-10-13 15:40:00,333.08,334.12,331.27,332.15,22200.0,332.1839,333.2211,330.3788,331.2564,22200.0
2014-10-13 15:50:00,332.06,332.74,331.13,332.13,48500.0,331.1667,331.8448,330.2392,331.2365,48500.0
2014-10-14 09:30:00,334.09,335.66,333.37,333.37,27000.0,333.1912,334.757,332.4731,332.4731,27000.0
2014-10-14 09:40:00,333.35,334.57,329.67,330.33,36700.0,332.4532,333.6699,328.7831,329.4413,36700.0
2014-10-14 09:50:00,329.75,329.88,323.8,324.59,44600.0,328.8629,328.9925,322.9289,323.7168,44600.0
2014-10-14 10:00:00,325.74,330.28,325.12,329.31,19400.0,324.8637,329.3915,324.2453,328.4241,19400.0
2014-10-14 10:10:00,329.99,333.0,328.54,328.84,23200.0,329.1022,332.1041,327.6561,327.9553,23200.0
2014-10-14 10:20:00,328.84,330.34,326.5,330.25,23100.0,327.9553,329.4513,325.6216,329.3615,23100.0
2014-10-14 10:30:00,330.44,332.02,328.12,331.17,26700.0,329.551,331.1268,327.2373,330.2791,26700.0
2014-10-14 10:40:00,331.22,332.31,330.46,330.91,27000.0,330.3289,331.416,329.571,330.0198,27000.0
2014-10-14 10:50:00,331.49,332.47,329.51,330.0,11000.0,330.5982,331.5756,328.6235,329.1122,11000.0
2014-10-14 11:00:00,330.16,332.0,329.46,330.07,11700.0,329.2718,331.1068,328.5737,329.182,11700.0
2014-10-14 11:10:00,330.26,332.48,329.65,332.29,13800.0,329.3715,331.5855,328.7632,331.3961,13800.0
2014-10-14 11:20:00,332.23,333.35,332.02,332.3,16800.0,331.3362,332.4532,331.1268,331.406,16800.0
2014-10-14 11:30:00,332.13,332.79,331.84,332.5,7000.0,331.2365,331.8947,330.9473,331.6055,7000.0
2014-10-14 11:40:00,332.46,332.52,330.81,331.23,9400.0,331.5656,331.6254,329.92,330.3389,9400.0
2014-10-14 11:50:00,331.0,332.55,330.16,331.1,9500.0,330.1095,331.6554,329.2718,330.2093,9500.0
2014-10-14 12:00:00,331.5,332.27,330.52,331.73,5700.0,330.6082,331.3761,329.6308,330.8376,5700.0
2014-10-14 12:10:00,331.93,331.93,330.44,330.8,7800.0,331.037,331.037,329.551,329.9101,7800.0
2014-10-14 12:20:00,330.98,331.17,330.07,330.34,11000.0,330.0896,330.2791,329.182,329.4513,11000.0
2014-10-14 12:30:00,330.6,330.81,329.01,329.15,16700.0,329.7106,329.92,328.1249,328.2645,16700.0
2014-10-14 12:40:00,329.31,330.37,329.2,330.23,16500.0,328.4241,329.4812,328.3144,329.3416,16500.0
2014-10-14 12:50:00,329.8,330.48,329.18,330.37,12600.0,328.9127,329.5909,328.2944,329.4812,12600.0
2014-10-14 13:00:00,330.01,330.19,327.98,328.41,4900.0,329.1222,329.3017,327.0976,327.5265,4900.0
2014-10-14 13:10:00,328.04,329.61,328.04,328.97,5300.0,327.1575,328.7233,327.1575,328.085,5300.0
2014-10-14 13:20:00,329.24,329.24,327.51,327.51,10300.0,328.3543,328.3543,326.6289,326.6289,10300.0
2014-10-14 13:30:00,327.9,328.77,327.18,327.73,35700.0,327.0179,327.8855,326.2998,326.8483,35700.0
2014-10-14 13:40:00,328.38,329.34,325.85,326.42,49000.0,327.4966,328.454,324.9734,325.5418,49000.0
2014-10-14 13:50:00,327.83,328.51,327.01,327.82,4500.0,326.948,327.6262,326.1303,326.9381,4500.0
2014-10-14 14:00:00,328.31,328.89,327.53,328.24,4600.0,327.4268,328.0052,326.6489,327.3569,4600.0
2014-10-14 14:10:00,328.47,328.95,327.55,327.55,7600.0,327.5863,328.065,326.6688,326.6688,7600.0
2014-10-14 14:20:00,327.7,327.7,326.12,327.13,28800.0,326.8184,326.8184,325.2427,326.2499,28800.0
2014-10-14 14:30:00,326.75,327.92,326.2,327.51,28700.0,325.871,327.0378,325.3224,326.6289,28700.0
2014-10-14 14:40:00,327.39,329.9,326.91,329.51,19300.0,326.5092,329.0125,326.0305,328.6235,19300.0
2014-10-14 14:50:00,329.25,329.62,327.8,328.91,13200.0,328.3642,328.7332,326.9181,328.0251,13200.0
2014-10-14 15:00:00,329.33,329.77,327.61,327.96,6400.0,328.444,328.8828,326.7286,327.0777,6400.0
2014-10-14 15:10:00,328.49,329.71,328.21,329.43,28200.0,327.6063,328.823,327.327,328.5437,28200.0
2014-10-14 15:20:00,329.07,329.98,327.85,329.44,39900.0,328.1847,329.0923,326.968,328.5537,39900.0
2014-10-14 15:30:00,329.36,329.92,328.36,329.92,54100.0,328.4739,329.0324,327.4766,329.0324,54100.0
2014-10-14 15:40:00,329.7,330.37,328.84,329.82,16500.0,328.813,329.4812,327.9553,328.9327,16500.0
2014-10-14 15:50:00,329.86,330.91,327.91,328.07,58600.0,328.9726,330.0198,327.0278,327.1874,58600.0
2014-10-15 09:30:00,324.0,326.0,320.06,321.98,31300.0,323.1284,325.123,319.199,321.1138,31300.0
2014-10-15 09:40:00,321.99,326.88,320.68,325.06,52200.0,321.1238,326.0006,319.8173,324.1855,52200.0
2014-10-15 09:50:00,325.08,325.5,324.04,324.87,28400.0,324.2054,324.6243,323.1682,323.996,28400.0
2014-10-15 10:00:00,324.95,327.88,323.88,323.88,28900.0,324.0758,326.9979,323.0087,323.0087,28900.0
2014-10-15 10:10:00,323.86,325.26,322.74,325.26,19700.0,322.9887,324.385,321.8717,324.385,19700.0
2014-10-15 10:20:00,325.05,325.98,323.79,324.2,16400.0,324.1755,325.103,322.9189,323.3278,16400.0
2014-10-15 10:30:00,324.2,325.69,323.1,324.99,40400.0,323.3278,324.8138,322.2308,324.1157,40400.0
2014-10-15 10:40:00,324.69,325.95,323.25,324.96,37700.0,323.8165,325.0731,322.3804,324.0858,37700.0
2014-10-15 10:50:00,324.96,325.68,324.26,325.52,32700.0,324.0858,324.8038,323.3877,324.6443,32700.0
2014-10-15 11:00:00,325.52,329.96,324.85,329.96,27100.0,324.6443,329.0723,323.9761,329.0723,27100.0
2014-10-15 11:10:00,329.68,330.42,327.8,327.8,26300.0,328.7931,329.5311,326.9181,326.9181,26300.0
2014-10-15 11:20:00,327.8,329.14,327.56,328.34,17400.0,326.9181,328.2545,326.6788,327.4567,17400.0
2014-10-15 11:30:00,328.36,329.55,327.56,328.47,30000.0,327.4766,328.6634,326.6788,327.5863,30000.0
2014-10-15 11:40:00,328.51,329.12,327.98,328.71,18600.0,327.6262,328.2346,327.0976,327.8257,18600.0
2014-10-15 11:50:00,328.49,329.07,327.8,328.85,22100.0,327.6063,328.1847,326.9181,327.9653,22100.0
2014-10-15 12:00:00,328.99,329.78,328.34,329.44,39400.0,328.1049,328.8928,327.4567,328.5537,39400.0
2014-10-15 12:10:00,329.69,330.86,329.07,329.85,15100.0,328.803,329.9699,328.1847,328.9626,15100.0
2014-10-15 12:20:00,329.85,330.72,329.83,330.43,8300.0,328.9626,329.8303,328.9427,329.5411,8300.0
2014-10-15 12:30:00,330.02,332.13,329.77,330.92,13400.0,329.1322,331.2365,328.8828,330.0297,13400.0
2014-10-15 12:40:00,331.12,331.41,329.72,330.07,10100.0,330.2292,330.5184,328.833,329.182,10100.0
2014-10-15 12:50:00,330.0,330.63,328.68,329.31,16700.0,329.1122,329.7405,327.7958,328.4241,16700.0
2014-10-15 13:00:00,329.29,330.61,328.6,328.99,15900.0,328.4041,329.7206,327.716,328.1049,15900.0
2014-10-15 13:10:00,328.99,329.18,326.7,326.75,12900.0,328.1049,328.2944,325.8211,325.871,12900.0
2014-10-15 13:20:00,326.56,326.56,323.25,324.21,15400.0,325.6815,325.6815,322.3804,323.3378,15400.0
2014-10-15 13:30:00,324.67,326.24,324.34,325.81,16300.0,323.7966,325.3623,323.4674,324.9335,16300.0
2014-10-15 13:40:00,325.88,328.11,325.46,328.11,15100.0,325.0033,327.2273,324.5844,327.2273,15100.0
2014-10-15 13:50:00,328.1,329.33,327.07,327.11,16400.0,327.2173,328.444,326.1901,326.23,16400.0
2014-10-15 14:00:00,327.37,327.84,326.01,327.38,18200.0,326.4893,326.958,325.1329,326.4993,18200.0
2014-10-15 14:10:00,327.37,329.38,327.37,327.48,14400.0,326.4893,328.4939,326.4893,326.599,14400.0
2014-10-15 14:20:00,327.48,330.63,327.47,330.0,18100.0,326.599,329.7405,326.589,329.1122,18100.0
2014-10-15 14:30:00,329.76,331.82,329.5,331.35,13400.0,328.8729,330.9273,328.6136,330.4586,13400.0
2014-10-15 14:40:00,331.68,332.32,329.71,330.56,21800.0,330.7877,331.426,328.823,329.6707,21800.0
2014-10-15 14:50:00,331.13,332.39,330.68,332.39,12300.0,330.2392,331.4958,329.7904,331.4958,12300.0
2014-10-15 15:00:00,332.53,333.93,331.96,333.33,17100.0,331.6354,333.0316,331.0669,332.4333,17100.0
2014-10-15 15:10:00,333.37,334.42,331.9,332.55,20600.0,332.4731,333.5203,331.0071,331.6554,20600.0
2014-10-15 15:20:00,332.47,334.25,331.84,333.81,14800.0,331.5756,333.3508,330.9473,332.912,14800.0
2014-10-15 15:30:00,334.11,335.88,333.65,335.37,41200.0,333.2112,334.9764,332.7524,334.4678,41200.0
2014-10-15 15:40:00,335.06,337.03,334.81,335.69,29000.0,334.1586,336.1233,333.9093,334.7869,29000.0
2014-10-15 15:50:00,335.07,335.27,334.16,334.73,52200.0,334.1686,334.368,333.261,333.8295,52200.0
2014-10-16 09:30:00,326.5,332.0,326.09,332.0,21400.0,325.6216,331.1068,325.2127,331.1068,21400.0
2014-10-16 09:40:00,332.22,332.57,330.0,332.27,16700.0,331.3262,331.6753,329.1122,331.3761,16700.0
2014-10-16 09:50:00,332.25,333.4,330.7,332.77,17300.0,331.3562,332.5031,329.8103,331.8748,17300.0
2014-10-16 10:00:00,333.09,333.19,328.91,331.69,21100.0,332.1939,332.2936,328.0251,330.7977,21100.0
2014-10-16 10:10:00,332.07,332.07,327.9,329.96,19000.0,331.1766,331.1766,327.0179,329.0723,19000.0
2014-10-16 10:20:00,330.21,334.65,330.13,334.65,30600.0,329.3216,333.7497,329.2419,333.7497,30600.0
2014-10-16 10:30:00,334.45,335.12,333.11,333.36,19600.0,333.5502,334.2184,332.2138,332.4632,19600.0
2014-10-16 10:40:00,333.37,335.81,332.84,335.81,12600.0,332.4731,334.9066,331.9446,334.9066,12600.0
2014-10-16 10:50:00,335.57,335.64,333.84,334.73,14000.0,334.6672,334.737,332.9419,333.8295,14000.0
2014-10-16 11:00:00,334.73,335.75,334.71,335.14,21600.0,333.8295,334.8467,333.8095,334.2384,21600.0
2014-10-16 11:10:00,335.16,336.25,335.0,336.15,11500.0,334.2583,335.3454,334.0988,335.2457,11500.0
2014-10-16 11:20:00,335.84,337.68,334.81,337.68,22500.0,334.9365,336.7716,333.9093,336.7716,22500.0
2014-10-16 11:30:00,337.73,339.0,337.17,337.17,35500.0,336.8214,338.088,336.2629,336.2629,35500.0
2014-10-16 11:40:00,337.55,338.28,336.53,336.59,14600.0,336.6419,337.3699,335.6246,335.6845,14600.0
2014-10-16 11:50:00,336.65,337.61,335.78,337.59,12900.0,335.7443,336.7017,334.8767,336.6818,12900.0
2014-10-16 12:00:00,337.76,337.81,336.35,337.14,10700.0,336.8513,336.9012,335.4451,336.233,10700.0
2014-10-16 12:10:00,337.16,339.08,336.93,339.08,22600.0,336.2529,338.1678,336.0236,338.1678,22600.0
2014-10-16 12:20:00,338.52,338.9,336.86,337.6,10600.0,337.6093,337.9883,335.9538,336.6918,10600.0
2014-10-16 12:30:00,337.46,338.7,336.61,337.94,9000.0,336.5521,337.7888,335.7044,337.0309,9000.0
2014-10-16 12:40:00,338.59,338.66,337.74,338.65,8100.0,337.6791,337.7489,336.8314,337.7389,8100.0
2014-10-16 12:50:00,338.64,340.74,338.64,340.62,10100.0,337.729,339.8233,337.729,339.7036,10100.0
2014-10-16 13:00:00,340.9,341.62,340.29,341.52,5700.0,339.9829,340.701,339.3745,340.6012,5700.0
2014-10-16 13:10:00,341.45,343.18,341.45,342.5,6800.0,340.5314,342.2568,340.5314,341.5786,6800.0
2014-10-16 13:20:00,342.26,342.57,341.48,341.48,6400.0,341.3392,341.6484,340.5613,340.5613,6400.0
2014-10-16 13:30:00,341.19,342.0,340.85,341.79,9400.0,340.2721,341.0799,339.933,340.8705,9400.0
2014-10-16 13:40:00,341.8,342.57,341.5,342.07,13100.0,340.8805,341.6484,340.5813,341.1497,13100.0
2014-10-16 13:50:00,342.66,342.79,339.99,340.84,7400.0,341.7382,341.8678,339.0753,339.923,7400.0
2014-10-16 14:00:00,340.77,343.0,340.65,343.0,10200.0,339.8532,342.0772,339.7336,342.0772,10200.0
2014-10-16 14:10:00,343.48,344.32,342.53,343.34,12800.0,342.5559,343.3937,341.6085,342.4163,12800.0
2014-10-16 14:20:00,343.35,344.25,342.45,343.72,6700.0,342.4263,343.3239,341.5287,342.7953,6700.0
2014-10-16 14:30:00,343.06,344.48,342.76,344.43,7900.0,342.1371,343.5533,341.8379,343.5034,7900.0
2014-10-16 14:40:00,344.48,344.48,340.89,340.89,12700.0,343.5533,343.5533,339.9729,339.9729,12700.0
2014-10-16 14:50:00,340.79,341.03,339.95,340.08,10300.0,339.8732,340.1125,339.0354,339.1651,10300.0
2014-10-16 15:00:00,340.0,340.76,339.62,340.23,27800.0,339.0853,339.8433,338.7063,339.3147,27800.0
2014-10-16 15:10:00,340.22,342.6,340.1,341.75,18300.0,339.3047,341.6783,339.185,340.8306,18300.0
2014-10-16 15:20:00,341.49,343.74,341.18,343.32,13000.0,340.5713,342.8152,340.2621,342.3964,13000.0
2014-10-16 15:30:00,343.38,344.35,342.87,343.11,20000.0,342.4562,343.4236,341.9476,342.1869,20000.0
2014-10-16 15:40:00,343.0,343.12,341.56,342.05,20600.0,342.0772,342.1969,340.6411,341.1298,20600.0
2014-10-16 15:50:00,341.91,342.05,340.54,340.71,63500.0,340.9902,341.1298,339.6239,339.7934,63500.0
2014-10-17 09:30:00,366.99,375.9,365.24,373.0,369200.0,366.0027,374.8887,364.2574,371.9965,369200.0
2014-10-17 09:40:00,372.68,373.0,362.02,366.03,161000.0,371.6774,371.9965,361.0461,365.0453,161000.0
2014-10-17 09:50:00,366.82,369.78,364.54,366.91,110200.0,365.8332,368.7852,363.5593,365.9229,110200.0
2014-10-17 10:00:00,366.93,369.0,364.89,368.49,57700.0,365.9429,368.0073,363.9083,367.4987,57700.0
2014-10-17 10:10:00,368.27,370.87,368.27,370.29,81400.0,367.2793,369.8723,367.2793,369.2938,81400.0
2014-10-17 10:20:00,370.48,373.65,370.15,373.26,61600.0,369.4833,372.6448,369.1542,372.2558,61600.0
2014-10-17 10:30:00,373.47,373.49,370.42,370.42,62900.0,372.4653,372.4852,369.4235,369.4235,62900.0
2014-10-17 10:40:00,370.24,372.84,370.24,371.42,41900.0,369.244,371.837,369.244,370.4208,41900.0
2014-10-17 10:50:00,371.48,372.72,371.29,372.18,53900.0,370.4806,371.7173,370.2911,371.1787,53900.0
2014-10-17 11:00:00,371.81,372.35,369.77,372.17,21000.0,370.8097,371.3483,368.7752,371.1688,21000.0
2014-10-17 11:10:00,372.2,374.73,371.72,373.86,27100.0,371.1987,373.7219,370.72,372.8542,27100.0
2014-10-17 11:20:00,374.09,374.2,372.43,373.83,30500.0,373.0836,373.1933,371.4281,372.8243,30500.0
2014-10-17 11:30:00,373.93,375.5,373.73,374.73,38200.0,372.924,374.4898,372.7246,373.7219,38200.0
2014-10-17 11:40:00,374.65,375.38,374.32,374.62,16900.0,373.6421,374.3701,373.313,373.6122,16900.0
2014-10-17 11:50:00,374.76,376.88,374.53,375.53,50700.0,373.7518,375.8661,373.5224,374.5197,50700.0
2014-10-17 12:00:00,375.41,375.81,373.47,375.11,30000.0,374.4,374.799,372.4653,374.1009,30000.0
2014-10-17 12:10:00,374.72,375.15,374.32,374.57,33200.0,373.7119,374.1407,373.313,373.5623,33200.0
2014-10-17 12:20:00,374.47,375.05,373.5,374.17,25000.0,373.4626,374.041,372.4952,373.1634,25000.0
2014-10-17 12:30:00,373.83,374.69,373.78,374.58,26600.0,372.8243,373.682,372.7744,373.5723,26600.0
2014-10-17 12:40:00,374.08,374.4,373.43,373.81,12300.0,373.0736,373.3928,372.4254,372.8044,12300.0
2014-10-17 12:50:00,373.57,373.97,372.43,373.65,15800.0,372.565,372.9639,371.4281,372.6448,15800.0
2014-10-17 13:00:00,373.65,374.39,371.0,371.0,15900.0,372.6448,373.3828,370.0019,370.0019,15900.0
2014-10-17 13:10:00,370.96,372.31,370.36,371.37,29300.0,369.962,371.3084,369.3636,370.3709,29300.0
2014-10-17 13:20:00,371.03,372.53,370.1,371.61,21400.0,370.0318,371.5278,369.1043,370.6103,21400.0
2014-10-17 13:30:00,371.61,372.0,370.77,371.48,12900.0,370.6103,370.9992,369.7725,370.4806,12900.0
2014-10-17 13:40:00,371.45,372.0,370.01,370.48,14100.0,370.4507,370.9992,369.0146,369.4833,14100.0
2014-10-17 13:50:00,370.53,371.44,369.04,369.89,29300.0,369.5332,370.4407,368.0472,368.8949,29300.0
2014-10-17 14:00:00,369.99,370.02,365.15,365.9,38400.0,368.9946,369.0245,364.1676,364.9156,38400.0
2014-10-17 14:10:00,365.91,366.91,364.85,366.61,30300.0,364.9256,365.9229,363.8685,365.6237,30300.0
2014-10-17 14:20:00,366.62,367.5,365.88,366.37,18300.0,365.6337,366.5113,364.8957,365.3844,18300.0
2014-10-17 14:30:00,366.41,367.5,365.72,366.96,21400.0,365.4243,366.5113,364.7361,365.9728,21400.0
2014-10-17 14:40:00,367.38,369.0,367.38,368.99,16500.0,366.3916,368.0073,366.3916,367.9973,16500.0
2014-10-17 14:50:00,368.94,368.99,367.64,368.51,10800.0,367.9475,367.9973,366.651,367.5186,10800.0
2014-10-17 15:00:00,368.51,368.74,366.0,366.74,19800.0,367.5186,367.748,365.0154,365.7534,19800.0
2014-10-17 15:10:00,366.3,367.86,366.17,366.81,21000.0,365.3146,366.8704,365.1849,365.8232,21000.0
2014-10-17 15:20:00,366.62,369.13,366.31,368.88,18700.0,365.6337,368.1369,365.3245,367.8876,18700.0
2014-10-17 15:30:00,368.88,370.11,367.73,368.57,25300.0,367.8876,369.1143,366.7407,367.5784,25300.0
2014-10-17 15:40:00,368.56,369.6,367.71,369.0,33200.0,367.5685,368.6057,366.7208,368.0073,33200.0
2014-10-17 15:50:00,369.06,371.07,368.74,369.74,99500.0,368.0671,370.0717,367.748,368.7453,99500.0
2014-10-20 09:30:00,367.75,368.44,361.73,363.45,96500.0,366.7607,367.4488,360.7568,362.4722,96500.0
2014-10-20 09:40:00,364.19,368.3,363.18,367.8,55700.0,363.2102,367.3092,362.2029,366.8105,55700.0
2014-10-20 09:50:00,367.56,369.0,365.08,366.18,25400.0,366.5712,368.0073,364.0978,365.1949,25400.0
2014-10-20 10:00:00,366.18,367.27,364.49,364.53,32000.0,365.1949,366.2819,363.5094,363.5493,32000.0
2014-10-20 10:10:00,364.63,365.56,364.25,365.13,43800.0,363.649,364.5765,363.2701,364.1477,43800.0
2014-10-20 10:20:00,365.1,366.0,364.5,365.31,15300.0,364.1178,365.0154,363.5194,364.3272,15300.0
2014-10-20 10:30:00,364.94,365.35,364.05,364.72,19700.0,363.9582,364.3671,363.0706,363.7388,19700.0
2014-10-20 10:40:00,365.23,365.35,364.12,364.5,13000.0,364.2474,364.3671,363.1404,363.5194,13000.0
2014-10-20 10:50:00,364.66,366.11,364.38,364.85,19100.0,363.679,365.1251,363.3997,363.8685,19100.0
2014-10-20 11:00:00,365.09,365.27,363.81,364.98,16800.0,364.1078,364.2873,362.8313,363.9981,16800.0
2014-10-20 11:10:00,364.53,364.98,364.12,364.6,18300.0,363.5493,363.9981,363.1404,363.6191,18300.0
2014-10-20 11:20:00,364.59,364.96,364.0,364.5,13200.0,363.6092,363.9782,363.0207,363.5194,13200.0
2014-10-20 11:30:00,364.49,364.5,362.33,362.38,16500.0,363.5094,363.5194,361.3552,361.4051,16500.0
2014-10-20 11:40:00,362.72,362.72,360.1,361.15,22300.0,361.7442,361.7442,359.1312,360.1784,22300.0
2014-10-20 11:50:00,361.17,362.07,360.56,361.2,11800.0,360.1984,361.0959,359.59,360.2283,11800.0
2014-10-20 12:00:00,361.2,363.61,361.2,362.58,8400.0,360.2283,362.6318,360.2283,361.6046,8400.0
2014-10-20 12:10:00,362.59,364.12,362.59,363.55,14100.0,361.6145,363.1404,361.6145,362.572,14100.0
2014-10-20 12:20:00,363.89,364.2,363.26,363.32,9500.0,362.911,363.2202,362.2827,362.3426,9500.0
2014-10-20 12:30:00,363.3,363.62,361.39,361.39,8800.0,362.3226,362.6418,360.4178,360.4178,8800.0
2014-10-20 12:40:00,361.39,361.78,360.64,361.65,13200.0,360.4178,360.8067,359.6698,360.6771,13200.0
2014-10-20 12:50:00,361.67,362.88,361.61,362.4,13400.0,360.697,361.9038,360.6372,361.425,13400.0
2014-10-20 13:00:00,362.39,362.64,361.63,362.0,10400.0,361.4151,361.6644,360.6571,361.0261,10400.0
2014-10-20 13:10:00,362.0,362.21,361.69,361.96,21400.0,361.0261,361.2356,360.717,360.9862,21400.0
2014-10-20 13:20:00,361.86,363.0,361.32,362.97,6400.0,360.8865,362.0234,360.348,361.9935,6400.0
2014-10-20 13:30:00,363.14,363.14,362.1,362.55,8400.0,362.1631,362.1631,361.1259,361.5746,8400.0
2014-10-20 13:40:00,362.39,363.4,362.29,362.56,10400.0,361.4151,362.4224,361.3153,361.5846,10400.0
2014-10-20 13:50:00,362.23,362.8,362.23,362.39,4300.0,361.2555,361.824,361.2555,361.4151,4300.0
2014-10-20 14:00:00,362.35,363.76,362.0,363.62,24300.0,361.3752,362.7814,361.0261,362.6418,24300.0
2014-10-20 14:10:00,363.68,365.42,363.68,364.81,19400.0,362.7016,364.4369,362.7016,363.8286,19400.0
2014-10-20 14:20:00,364.97,365.12,364.37,365.0,9000.0,363.9881,364.1377,363.3897,364.0181,9000.0
2014-10-20 14:30:00,364.93,365.43,364.53,364.68,8800.0,363.9482,364.4469,363.5493,363.6989,8800.0
2014-10-20 14:40:00,364.59,365.5,364.49,365.06,9300.0,363.6092,364.5167,363.5094,364.0779,9300.0
2014-10-20 14:50:00,365.08,365.5,364.88,365.32,48400.0,364.0978,364.5167,363.8984,364.3372,48400.0
2014-10-20 15:00:00,365.33,367.93,365.16,366.38,15700.0,364.3472,366.9402,364.1776,365.3943,15700.0
2014-10-20 15:10:00,366.12,366.36,365.59,365.59,6800.0,365.135,365.3744,364.6065,364.6065,6800.0
2014-10-20 15:20:00,365.56,365.66,364.69,365.27,14200.0,364.5765,364.6763,363.7089,364.2873,14200.0
2014-10-20 15:30:00,365.3,365.95,364.87,365.28,14600.0,364.3172,364.9655,363.8884,364.2973,14600.0
2014-10-20 15:40:00,365.01,365.67,364.89,365.62,23600.0,364.028,364.6862,363.9083,364.6364,23600.0
2014-10-20 15:50:00,365.62,366.4,365.2,366.04,72700.0,364.6364,365.4143,364.2175,365.0553,72700.0
2014-10-21 09:30:00,370.64,370.88,368.38,368.55,20200.0,369.6429,369.8822,367.389,367.5585,20200.0
2014-10-21 09:40:00,368.51,369.75,366.14,368.27,19300.0,367.5186,368.7553,365.155,367.2793,19300.0
2014-10-21 09:50:00,368.87,370.45,368.69,369.41,16500.0,367.8776,369.4534,367.6981,368.4162,16500.0
2014-10-21 10:00:00,370.0,370.39,368.5,369.33,17300.0,369.0046,369.3936,367.5086,368.3364,17300.0
2014-10-21 10:10:00,369.58,370.25,368.82,369.72,11800.0,368.5857,369.2539,367.8278,368.7254,11800.0
2014-10-21 10:20:00,370.19,370.2,369.01,370.03,26000.0,369.1941,369.2041,368.0173,369.0345,26000.0
2014-10-21 10:30:00,370.16,370.98,369.56,370.04,8700.0,369.1642,369.982,368.5658,369.0445,8700.0
2014-10-21 10:40:00,370.41,372.18,370.32,372.18,9500.0,369.4135,371.1787,369.3237,371.1787,9500.0
2014-10-21 10:50:00,371.96,373.29,371.91,373.05,11900.0,370.9593,372.2858,370.9095,372.0464,11900.0
2014-10-21 11:00:00,373.3,374.49,373.3,374.32,18400.0,372.2957,373.4825,372.2957,373.313,18400.0
2014-10-21 11:10:00,374.16,374.22,373.02,373.6,14200.0,373.1534,373.2132,372.0165,372.5949,14200.0
2014-10-21 11:20:00,373.5,374.47,373.03,373.8,14500.0,372.4952,373.4626,372.0264,372.7944,14500.0
2014-10-21 11:30:00,373.73,375.67,373.73,375.67,14700.0,372.7246,374.6593,372.7246,374.6593,14700.0
2014-10-21 11:40:00,375.37,375.48,374.92,375.24,19500.0,374.3602,374.4699,373.9114,374.2305,19500.0
2014-10-21 11:50:00,375.26,375.5,374.0,374.95,16900.0,374.2505,374.4898,372.9938,373.9413,16900.0
2014-10-21 12:00:00,375.0,375.76,374.6,375.19,13900.0,373.9911,374.7491,373.5922,374.1806,13900.0
2014-10-21 12:10:00,375.44,375.92,375.25,375.33,5800.0,374.43,374.9087,374.2405,374.3203,5800.0
2014-10-21 12:20:00,375.49,375.97,375.46,375.68,13400.0,374.4798,374.9585,374.4499,374.6693,13400.0
2014-10-21 12:30:00,375.69,375.81,375.11,375.27,16000.0,374.6793,374.799,374.1009,374.2604,16000.0
2014-10-21 12:40:00,375.14,375.5,374.15,374.71,10100.0,374.1308,374.4898,373.1434,373.7019,10100.0
2014-10-21 12:50:00,374.71,375.5,374.58,375.07,4900.0,373.7019,374.4898,373.5723,374.061,4900.0
2014-10-21 13:00:00,374.88,375.43,374.73,374.92,12200.0,373.8715,374.42,373.7219,373.9114,12200.0
2014-10-21 13:10:00,374.96,375.48,374.84,375.4,9000.0,373.9513,374.4699,373.8316,374.3901,9000.0
2014-10-21 13:20:00,375.4,375.5,374.76,375.27,6600.0,374.3901,374.4898,373.7518,374.2604,6600.0
2014-10-21 13:30:00,375.32,377.3,375.18,376.88,35700.0,374.3103,376.285,374.1707,375.8661,35700.0
2014-10-21 13:40:00,377.25,379.5,376.81,377.97,22800.0,376.2351,378.479,375.7963,376.9532,22800.0
2014-10-21 13:50:00,377.5,378.4,377.22,378.13,10900.0,376.4844,377.382,376.2052,377.1127,10900.0
2014-10-21 14:00:00,378.0,378.69,377.61,378.69,6200.0,376.9831,377.6712,376.5941,377.6712,6200.0
2014-10-21 14:10:00,378.48,379.25,378.43,378.8,16100.0,377.4618,378.2297,377.4119,377.7809,16100.0
2014-10-21 14:20:00,378.64,379.52,378.15,379.32,9600.0,377.6214,378.499,377.1327,378.2995,9600.0
2014-10-21 14:30:00,379.05,379.25,378.77,379.22,12600.0,378.0303,378.2297,377.751,378.1998,12600.0
2014-10-21 14:40:00,379.43,379.61,378.67,378.98,11900.0,378.4092,378.5887,377.6513,377.9604,11900.0
2014-10-21 14:50:00,379.18,379.85,379.0,379.59,11000.0,378.1599,378.8281,377.9804,378.5688,11000.0
2014-10-21 15:00:00,379.51,379.9,379.46,379.5,28600.0,378.489,378.878,378.4392,378.479,28600.0
2014-10-21 15:10:00,379.52,380.55,379.39,380.3,33300.0,378.499,379.5262,378.3693,379.2769,33300.0
2014-10-21 15:20:00,380.19,380.6,380.17,380.56,15300.0,379.1672,379.5761,379.1472,379.5362,15300.0
2014-10-21 15:30:00,380.47,380.55,379.28,379.42,19400.0,379.4464,379.5262,378.2596,378.3993,19400.0
2014-10-21 15:40:00,379.29,380.31,379.01,380.07,20400.0,378.2696,379.2869,377.9904,379.0475,20400.0
2014-10-21 15:50:00,380.22,381.03,379.38,381.01,100900.0,379.1971,380.0049,378.3594,379.985,100900.0
2014-10-22 09:30:00,380.06,381.0,373.34,375.06,51400.0,379.0375,379.975,372.3356,374.051,51400.0
2014-10-22 09:40:00,376.34,382.65,375.0,380.64,58700.0,375.3275,381.6206,373.9911,379.616,58700.0
2014-10-22 09:50:00,381.2,384.06,380.96,383.71,31800.0,380.1745,383.0268,379.9351,382.6777,31800.0
2014-10-22 10:00:00,383.7,384.85,383.37,383.68,23600.0,382.6677,383.8147,382.3386,382.6478,23600.0
2014-10-22 10:10:00,383.6,383.96,380.99,381.98,28500.0,382.568,382.927,379.965,380.9524,28500.0
2014-10-22 10:20:00,381.98,382.76,381.03,382.46,9100.0,380.9524,381.7303,380.0049,381.4311,9100.0
2014-10-22 10:30:00,381.95,383.97,381.09,383.82,14800.0,380.9225,382.937,380.0648,382.7874,14800.0
2014-10-22 10:40:00,383.71,384.0,382.77,383.05,17000.0,382.6777,382.9669,381.7402,382.0195,17000.0
2014-10-22 10:50:00,383.0,384.0,382.84,383.3,13000.0,381.9696,382.9669,381.8101,382.2688,13000.0
2014-10-22 11:00:00,382.88,383.72,382.82,383.65,26100.0,381.85,382.6877,381.7901,382.6179,26100.0
2014-10-22 11:10:00,383.89,384.69,383.67,384.15,12700.0,382.8572,383.6551,382.6378,383.1165,12700.0
2014-10-22 11:20:00,384.11,384.38,383.81,383.81,10700.0,383.0766,383.3459,382.7774,382.7774,10700.0
2014-10-22 11:30:00,384.09,384.35,383.84,384.08,7000.0,383.0567,383.316,382.8074,383.0467,7000.0
2014-10-22 11:40:00,384.32,384.64,383.91,383.99,17600.0,383.2861,383.6052,382.8772,382.957,17600.0
2014-10-22 11:50:00,384.13,384.3,383.84,384.14,8700.0,383.0966,383.2661,382.8074,383.1066,8700.0
2014-10-22 12:00:00,384.11,384.33,383.61,383.96,24800.0,383.0766,383.296,382.578,382.927,24800.0
2014-10-22 12:10:00,383.92,384.32,382.48,382.48,14400.0,382.8872,383.2861,381.451,381.451,14400.0
2014-10-22 12:20:00,382.38,383.97,382.38,383.46,13400.0,381.3513,382.937,381.3513,382.4284,13400.0
2014-10-22 12:30:00,383.34,383.55,382.22,382.34,6000.0,382.3087,382.5181,381.1917,381.3114,6000.0
2014-10-22 12:40:00,382.28,382.58,381.34,381.34,17500.0,381.2516,381.5508,380.3141,380.3141,17500.0
2014-10-22 12:50:00,381.09,382.79,380.9,382.69,8800.0,380.0648,381.7602,379.8753,381.6605,8800.0
2014-10-22 13:00:00,382.69,383.64,382.55,383.64,8000.0,381.6605,382.6079,381.5208,382.6079,8000.0
2014-10-22 13:10:00,383.65,384.0,382.78,383.03,5500.0,382.6179,382.9669,381.7502,381.9995,5500.0
2014-10-22 13:20:00,383.09,383.25,382.03,382.38,19400.0,382.0594,382.219,381.0022,381.3513,19400.0
2014-10-22 13:30:00,382.44,383.13,382.19,382.78,8500.0,381.4111,382.0993,381.1618,381.7502,8500.0
2014-10-22 13:40:00,383.1,383.28,382.58,382.58,11700.0,382.0694,382.2489,381.5508,381.5508,11700.0
2014-10-22 13:50:00,382.75,383.62,382.43,382.43,13700.0,381.7203,382.588,381.4012,381.4012,13700.0
2014-10-22 14:00:00,382.21,382.36,381.77,381.99,6800.0,381.1818,381.3313,380.7429,380.9623,6800.0
2014-10-22 14:10:00,382.31,382.92,381.96,382.28,6600.0,381.2815,381.8898,380.9324,381.2516,6600.0
2014-10-22 14:20:00,382.24,383.32,381.93,382.72,10200.0,381.2117,382.2888,380.9025,381.6904,10200.0
2014-10-22 14:30:00,382.51,383.0,381.96,382.42,15000.0,381.4809,381.9696,380.9324,381.3912,15000.0
2014-10-22 14:40:00,382.48,383.25,382.4,382.94,36500.0,381.451,382.219,381.3712,381.9098,36500.0
2014-10-22 14:50:00,382.94,383.06,382.42,383.06,13200.0,381.9098,382.0295,381.3912,382.0295,13200.0
2014-10-22 15:00:00,382.98,383.14,382.59,383.14,11600.0,381.9497,382.1093,381.5607,382.1093,11600.0
2014-10-22 15:10:00,383.01,383.49,382.43,383.44,8500.0,381.9796,382.4583,381.4012,382.4084,8500.0
2014-10-22 15:20:00,383.28,384.1,383.25,383.86,27100.0,382.2489,383.0667,382.219,382.8273,27100.0
2014-10-22 15:30:00,383.9,384.18,382.88,384.11,30500.0,382.8672,383.1465,381.85,383.0766,30500.0
2014-10-22 15:40:00,384.24,384.4,383.5,383.6,37700.0,383.2063,383.3659,382.4683,382.568,37700.0
2014-10-22 15:50:00,383.78,384.84,383.78,384.5,79700.0,382.7475,383.8047,382.7475,383.4656,79700.0
2014-10-23 09:30:00,387.0,389.21,386.5,389.21,43300.0,385.9589,388.1629,385.4602,388.1629,43300.0
2014-10-23 09:40:00,389.02,391.01,388.44,389.62,34300.0,387.9734,389.9581,387.395,388.5718,34300.0
2014-10-23 09:50:00,389.93,392.95,389.9,392.79,20500.0,388.881,391.8929,388.8511,391.7333,20500.0
2014-10-23 10:00:00,392.53,394.23,392.53,393.35,26100.0,391.474,393.1694,391.474,392.2918,26100.0
2014-10-23 10:10:00,393.25,393.38,392.07,392.68,16000.0,392.1921,392.3217,391.0152,391.6236,16000.0
2014-10-23 10:20:00,392.88,392.88,391.15,391.58,27800.0,391.823,391.823,390.0977,390.5265,27800.0
2014-10-23 10:30:00,391.72,392.75,391.7,391.85,12500.0,390.6662,391.6934,390.6462,390.7958,12500.0
2014-10-23 10:40:00,391.67,394.75,391.58,394.53,13600.0,390.6163,393.688,390.5265,393.4686,13600.0
2014-10-23 10:50:00,394.32,395.83,393.25,394.91,40300.0,393.2592,394.7651,392.1921,393.8476,40300.0
2014-10-23 11:00:00,395.38,395.69,394.39,394.73,15600.0,394.3163,394.6255,393.329,393.6681,15600.0
2014-10-23 11:10:00,394.91,395.36,394.61,394.61,23200.0,393.8476,394.2964,393.5484,393.5484,23200.0
2014-10-23 11:20:00,394.64,395.0,394.24,394.75,9100.0,393.5783,393.9373,393.1794,393.688,9100.0
2014-10-23 11:30:00,394.64,395.32,394.55,394.55,5100.0,393.5783,394.2565,393.4886,393.4886,5100.0
2014-10-23 11:40:00,394.4,396.14,394.4,396.12,15100.0,393.339,395.0743,393.339,395.0543,15100.0
2014-10-23 11:50:00,395.95,396.73,395.59,396.08,9300.0,394.8848,395.6627,394.5258,395.0144,9300.0
2014-10-23 12:00:00,396.01,396.91,395.7,396.82,23000.0,394.9446,395.8422,394.6355,395.7524,23000.0
2014-10-23 12:10:00,396.8,396.8,395.78,395.96,8900.0,395.7325,395.7325,394.7152,394.8948,8900.0
2014-10-23 12:20:00,396.13,397.0,395.96,396.94,5400.0,395.0643,395.932,394.8948,395.8721,5400.0
2014-10-23 12:30:00,396.58,396.6,395.06,395.52,7300.0,395.5131,395.533,393.9972,394.4559,7300.0
2014-10-23 12:40:00,395.6,395.73,394.71,394.85,9200.0,394.5357,394.6654,393.6481,393.7877,9200.0
2014-10-23 12:50:00,394.93,395.25,394.85,395.14,2500.0,393.8675,394.1867,393.7877,394.077,2500.0
2014-10-23 13:00:00,395.01,395.35,394.54,395.02,4300.0,393.9473,394.2864,393.4786,393.9573,4300.0
2014-10-23 13:10:00,395.0,395.45,394.59,395.4,8600.0,393.9373,394.3861,393.5284,394.3363,8600.0
2014-10-23 13:20:00,395.29,396.37,395.03,396.15,5400.0,394.2266,395.3037,393.9673,395.0843,5400.0
2014-10-23 13:30:00,396.24,396.97,395.75,396.87,4600.0,395.174,395.902,394.6853,395.8023,4600.0
2014-10-23 13:40:00,397.04,397.35,396.03,396.61,8700.0,395.9719,396.281,394.9646,395.543,8700.0
2014-10-23 13:50:00,396.84,396.99,396.47,396.96,3300.0,395.7724,395.922,395.4034,395.8921,3300.0
2014-10-23 14:00:00,397.05,397.29,396.18,396.26,10600.0,395.9818,396.2212,395.1142,395.194,10600.0
2014-10-23 14:10:00,396.07,396.99,396.04,396.66,7100.0,395.0045,395.922,394.9745,395.5929,7100.0
2014-10-23 14:20:00,396.66,397.0,395.99,396.46,13400.0,395.5929,395.932,394.9247,395.3934,13400.0
2014-10-23 14:30:00,396.5,396.8,396.12,396.61,5200.0,395.4333,395.7325,395.0543,395.543,5200.0
2014-10-23 14:40:00,396.41,396.97,396.24,396.45,11500.0,395.3436,395.902,395.174,395.3834,11500.0
2014-10-23 14:50:00,396.58,396.9,395.04,396.02,13000.0,395.5131,395.8322,393.9772,394.9546,13000.0
2014-10-23 15:00:00,396.06,396.06,394.97,395.33,14900.0,394.9945,394.9945,393.9074,394.2665,14900.0
2014-10-23 15:10:00,395.51,396.01,395.0,395.38,14500.0,394.446,394.9446,393.9373,394.3163,14500.0
2014-10-23 15:20:00,395.18,395.21,394.24,394.66,22800.0,394.1169,394.1468,393.1794,393.5983,22800.0
2014-10-23 15:30:00,394.3,394.5,393.91,394.07,56600.0,393.2392,393.4387,392.8503,393.0098,56600.0
2014-10-23 15:40:00,394.01,394.51,393.38,393.89,34900.0,392.95,393.4487,392.3217,392.8303,34900.0
2014-10-23 15:50:00,393.98,394.61,393.04,393.91,31400.0,392.9201,393.5484,391.9826,392.8503,31400.0
2014-10-24 09:30:00,396.0,396.73,393.21,396.03,22200.0,394.9347,395.6627,392.1522,394.9646,22200.0
2014-10-24 09:40:00,396.22,398.3,395.96,397.0,10800.0,395.1541,397.2285,394.8948,395.932,10800.0
2014-10-24 09:50:00,396.55,401.28,396.55,399.86,64500.0,395.4832,400.2004,395.4832,398.7843,64500.0
2014-10-24 10:00:00,399.46,400.8,397.68,399.0,27300.0,398.3853,399.7217,396.6101,397.9266,27300.0
2014-10-24 10:10:00,399.04,399.98,398.51,399.72,9700.0,397.9665,398.9039,397.4379,398.6446,9700.0
2014-10-24 10:20:00,399.45,400.7,398.51,399.03,21900.0,398.3754,399.622,397.4379,397.9565,21900.0
2014-10-24 10:30:00,399.28,401.29,399.26,400.99,13300.0,398.2058,400.2104,398.1859,399.9112,13300.0
2014-10-24 10:40:00,401.15,402.43,400.97,401.62,33500.0,400.0708,401.3474,399.8913,400.5395,33500.0
2014-10-24 10:50:00,401.32,402.58,401.01,402.57,22100.0,400.2403,401.497,399.9312,401.487,22100.0
2014-10-24 11:00:00,402.48,403.63,402.3,402.69,18400.0,401.3972,402.5441,401.2177,401.6067,18400.0
2014-10-24 11:10:00,402.86,403.8,402.34,403.74,10500.0,401.7762,402.7137,401.2576,402.6538,10500.0
2014-10-24 11:20:00,403.59,404.43,403.29,404.01,16200.0,402.5042,403.342,402.205,402.9231,16200.0
2014-10-24 11:30:00,403.59,404.6,403.55,404.1,18500.0,402.5042,403.5115,402.4643,403.0129,18500.0
2014-10-24 11:40:00,404.1,404.58,403.03,403.03,54300.0,403.0129,403.4916,401.9457,401.9457,54300.0
2014-10-24 11:50:00,403.21,403.21,402.3,402.6,12100.0,402.1253,402.1253,401.2177,401.5169,12100.0
2014-10-24 12:00:00,403.0,403.0,401.47,401.94,7700.0,401.9158,401.9158,400.3899,400.8587,7700.0
2014-10-24 12:10:00,402.18,402.33,401.52,402.33,4000.0,401.098,401.2476,400.4398,401.2476,4000.0
2014-10-24 12:20:00,401.75,401.84,401.08,401.08,6800.0,400.6692,400.7589,400.001,400.001,6800.0
2014-10-24 12:30:00,401.36,401.71,401.19,401.48,8600.0,400.2802,400.6293,400.1107,400.3999,8600.0
2014-10-24 12:40:00,401.45,401.58,400.13,400.2,7000.0,400.37,400.4996,399.0535,399.1234,7000.0
2014-10-24 12:50:00,400.01,400.02,398.57,398.94,7900.0,398.9339,398.9438,397.4977,397.8667,7900.0
2014-10-24 13:00:00,398.71,398.83,397.88,398.22,6800.0,397.6374,397.757,396.8096,397.1487,6800.0
2014-10-24 13:10:00,398.02,398.81,397.38,397.5,8200.0,396.9492,397.7371,396.3109,396.4306,8200.0
2014-10-24 13:20:00,397.5,399.05,397.25,399.05,6300.0,396.4306,397.9764,396.1813,397.9764,6300.0
2014-10-24 13:30:00,399.09,400.82,398.82,400.63,12600.0,398.0163,399.7417,397.7471,399.5522,12600.0
2014-10-24 13:40:00,400.63,401.2,400.3,400.36,8300.0,399.5522,400.1207,399.2231,399.2829,8300.0
2014-10-24 13:50:00,400.33,401.14,400.24,400.48,3800.0,399.253,400.0608,399.1632,399.4026,3800.0
2014-10-24 14:00:00,400.25,401.0,400.21,400.9,5400.0,399.1732,399.9212,399.1333,399.8215,5400.0
2014-10-24 14:10:00,401.12,401.17,400.53,400.76,2600.0,400.0409,400.0907,399.4525,399.6818,2600.0
2014-10-24 14:20:00,401.17,401.65,400.87,401.33,8600.0,400.0907,400.5695,399.7916,400.2503,8600.0
2014-10-24 14:30:00,401.02,401.1,400.0,400.13,19500.0,399.9411,400.0209,398.9239,399.0535,19500.0
2014-10-24 14:40:00,400.11,400.65,400.1,400.65,3600.0,399.0336,399.5721,399.0236,399.5721,3600.0
2014-10-24 14:50:00,400.51,400.82,400.22,400.54,4500.0,399.4325,399.7417,399.1433,399.4624,4500.0
2014-10-24 15:00:00,400.53,401.19,400.49,400.6,12300.0,399.4525,400.1107,399.4126,399.5223,12300.0
2014-10-24 15:10:00,400.59,401.15,400.44,400.97,7200.0,399.5123,400.0708,399.3627,399.8913,7200.0
2014-10-24 15:20:00,400.71,401.18,400.64,400.77,12200.0,399.632,400.1007,399.5622,399.6918,12200.0
2014-10-24 15:30:00,400.81,401.41,400.81,401.0,19100.0,399.7317,400.3301,399.7317,399.9212,19100.0
2014-10-24 15:40:00,401.06,402.0,400.96,401.78,13800.0,399.981,400.9185,399.8813,400.6991,13800.0
2014-10-24 15:50:00,401.79,402.94,401.66,402.34,48700.0,400.7091,401.856,400.5794,401.2576,48700.0
2014-10-27 09:30:00,402.1,402.94,397.63,398.99,29900.0,401.0182,401.856,396.5603,397.9166,29900.0
2014-10-27 09:40:00,399.15,402.65,399.15,401.05,8000.0,398.0762,401.5668,398.0762,399.9711,8000.0
2014-10-27 09:50:00,401.76,401.76,398.56,398.71,5500.0,400.6792,400.6792,397.4878,397.6374,5500.0
2014-10-27 10:00:00,398.65,399.53,397.5,399.17,9200.0,397.5775,398.4552,396.4306,398.0961,9200.0
2014-10-27 10:10:00,399.21,402.84,399.21,402.57,9700.0,398.136,401.7563,398.136,401.487,9700.0
2014-10-27 10:20:00,402.52,402.9,402.04,402.6,5500.0,401.4371,401.8161,400.9584,401.5169,5500.0
2014-10-27 10:30:00,402.1,403.33,401.32,402.91,13300.0,401.0182,402.2449,400.2403,401.8261,13300.0
2014-10-27 10:40:00,402.96,404.95,402.59,403.99,16200.0,401.8759,403.8606,401.5069,402.9032,16200.0
2014-10-27 10:50:00,403.7,404.15,401.75,402.21,6700.0,402.6139,403.0627,400.6692,401.1279,6700.0
2014-10-27 11:00:00,401.64,402.35,401.21,401.69,3400.0,400.5595,401.2676,400.1306,400.6093,3400.0
2014-10-27 11:10:00,402.22,403.23,401.88,402.37,6800.0,401.1379,402.1452,400.7988,401.2875,6800.0
2014-10-27 11:20:00,402.21,402.95,402.0,402.39,11300.0,401.1279,401.866,400.9185,401.3075,11300.0
2014-10-27 11:30:00,402.5,402.5,401.0,401.75,10200.0,401.4172,401.4172,399.9212,400.6692,10200.0
2014-10-27 11:40:00,401.71,402.13,401.13,401.44,12700.0,400.6293,401.0482,400.0509,400.36,12700.0
2014-10-27 11:50:00,401.52,401.96,401.13,401.71,7600.0,400.4398,400.8786,400.0509,400.6293,7600.0
2014-10-27 12:00:00,401.67,402.11,401.61,401.86,1400.0,400.5894,401.0282,400.5296,400.7789,1400.0
2014-10-27 12:10:00,402.25,402.25,401.39,401.69,7100.0,401.1678,401.1678,400.3102,400.6093,7100.0
2014-10-27 12:20:00,401.98,402.11,401.5,401.7,1400.0,400.8986,401.0282,400.4199,400.6193,1400.0
2014-10-27 12:30:00,402.06,402.19,401.66,402.19,1500.0,400.9784,401.108,400.5794,401.108,1500.0
2014-10-27 12:40:00,402.36,403.0,401.97,402.86,10900.0,401.2775,401.9158,400.8886,401.7762,10900.0
2014-10-27 12:50:00,403.02,403.9,402.91,403.9,6400.0,401.9358,402.8134,401.8261,402.8134,6400.0
2014-10-27 13:00:00,403.5,404.66,403.36,404.31,7700.0,402.4145,403.5714,402.2749,403.2223,7700.0
2014-10-27 13:10:00,404.65,405.13,404.44,405.0,3200.0,403.5614,404.0401,403.3519,403.9104,3200.0
2014-10-27 13:20:00,405.01,405.49,404.63,405.0,6300.0,403.9204,404.3991,403.5414,403.9104,6300.0
2014-10-27 13:30:00,404.49,405.25,404.47,404.87,5900.0,403.4018,404.1598,403.3819,403.7808,5900.0
2014-10-27 13:40:00,405.1,405.57,405.0,405.0,12900.0,404.0102,404.4789,403.9104,403.9104,12900.0
2014-10-27 13:50:00,404.83,405.52,404.76,405.52,3500.0,403.7409,404.429,403.6711,404.429,3500.0
2014-10-27 14:00:00,405.52,405.53,404.78,404.85,5700.0,404.429,404.439,403.691,403.7608,5700.0
2014-10-27 14:10:00,405.28,405.8,405.17,405.54,4500.0,404.1897,404.7083,404.08,404.449,4500.0
2014-10-27 14:20:00,405.61,406.01,404.96,405.74,9700.0,404.5188,404.9177,403.8705,404.6485,9700.0
2014-10-27 14:30:00,405.48,405.83,404.83,405.83,9100.0,404.3892,404.7382,403.7409,404.7382,9100.0
2014-10-27 14:40:00,406.01,406.16,405.26,406.16,9300.0,404.9177,405.0673,404.1697,405.0673,9300.0
2014-10-27 14:50:00,406.17,406.85,405.78,406.6,27500.0,405.0773,405.7555,404.6883,405.5061,27500.0
2014-10-27 15:00:00,406.61,407.1,406.24,407.06,12700.0,405.5161,406.0048,405.1471,405.9649,12700.0
2014-10-27 15:10:00,407.07,407.13,406.46,407.13,14600.0,405.9749,406.0347,405.3665,406.0347,14600.0
2014-10-27 15:20:00,407.05,407.1,406.15,406.83,9000.0,405.9549,406.0048,405.0573,405.7355,9000.0
2014-10-27 15:30:00,406.86,407.56,406.68,407.28,19200.0,405.7654,406.4636,405.5859,406.1843,19200.0
2014-10-27 15:40:00,407.44,407.65,406.81,407.49,15400.0,406.3439,406.5533,405.7156,406.3937,15400.0
2014-10-27 15:50:00,407.61,407.88,406.82,407.16,33400.0,406.5134,406.7827,405.7255,406.0646,33400.0
2014-10-28 09:30:00,408.35,408.63,405.75,407.98,19500.0,407.2514,407.5307,404.6584,406.8824,19500.0
2014-10-28 09:40:00,407.76,410.0,406.35,409.18,23800.0,406.663,408.897,405.2568,408.0792,23800.0
2014-10-28 09:50:00,409.76,410.18,405.23,405.55,29500.0,408.6576,409.0765,404.1398,404.459,29500.0
2014-10-28 10:00:00,406.06,408.45,405.44,406.34,18100.0,404.9676,407.3512,404.3493,405.2468,18100.0
2014-10-28 10:10:00,406.31,406.96,405.93,406.46,9000.0,405.2169,405.8652,404.8379,405.3665,9000.0
2014-10-28 10:20:00,406.65,407.79,406.43,406.73,31700.0,405.556,406.6929,405.3366,405.6358,31700.0
2014-10-28 10:30:00,406.86,407.22,406.27,406.27,27100.0,405.7654,406.1245,405.177,405.177,27100.0
2014-10-28 10:40:00,406.18,406.51,404.45,405.09,35400.0,405.0873,405.4164,403.3619,404.0002,35400.0
2014-10-28 10:50:00,404.63,405.19,403.01,403.38,34000.0,403.5414,404.0999,401.9258,402.2948,34000.0
2014-10-28 11:00:00,403.55,404.53,403.11,403.63,17200.0,402.4643,403.4417,402.0255,402.5441,17200.0
2014-10-28 11:10:00,403.17,403.86,403.07,403.44,10200.0,402.0854,402.7735,401.9856,402.3546,10200.0
2014-10-28 11:20:00,403.47,403.74,402.53,402.53,14500.0,402.3846,402.6538,401.4471,401.4471,14500.0
2014-10-28 11:30:00,402.58,403.22,401.72,401.96,16000.0,401.497,402.1352,400.6393,400.8786,16000.0
2014-10-28 11:40:00,401.83,401.99,400.35,400.69,24400.0,400.749,400.9085,399.273,399.612,24400.0
2014-10-28 11:50:00,400.73,400.98,400.03,400.37,14700.0,399.6519,399.9013,398.9538,399.2929,14700.0
2014-10-28 12:00:00,400.16,401.73,400.01,400.73,20200.0,399.0835,400.6492,398.9339,399.6519,20200.0
2014-10-28 12:10:00,401.08,401.74,400.24,401.03,29200.0,400.001,400.6592,399.1632,399.9511,29200.0
2014-10-28 12:20:00,401.31,402.0,401.19,401.49,21800.0,400.2304,400.9185,400.1107,400.4099,21800.0
2014-10-28 12:30:00,401.36,401.53,400.01,400.25,19400.0,400.2802,400.4498,398.9339,399.1732,19400.0
2014-10-28 12:40:00,400.22,400.4,399.23,399.79,29800.0,399.1433,399.3228,398.156,398.7145,29800.0
2014-10-28 12:50:00,399.51,399.87,399.11,399.66,36700.0,398.4352,398.7942,398.0363,398.5848,36700.0
2014-10-28 13:00:00,399.76,399.81,398.32,398.32,16600.0,398.6845,398.7344,397.2484,397.2484,16600.0
2014-10-28 13:10:00,398.44,399.0,398.42,398.42,13600.0,397.3681,397.9266,397.3481,397.3481,13600.0
2014-10-28 13:20:00,398.61,399.2,397.58,397.8,29600.0,397.5376,398.126,396.5104,396.7298,29600.0
2014-10-28 13:30:00,397.8,399.5,397.59,399.16,16300.0,396.7298,398.4252,396.5204,398.0862,16300.0
2014-10-28 13:40:00,398.99,399.6,398.99,399.36,11600.0,397.9166,398.525,397.9166,398.2856,11600.0
2014-10-28 13:50:00,399.32,399.78,399.18,399.5,7200.0,398.2457,398.7045,398.1061,398.4252,7200.0
2014-10-28 14:00:00,399.34,399.82,399.13,399.39,4900.0,398.2657,398.7444,398.0562,398.3155,4900.0
2014-10-28 14:10:00,399.5,399.85,398.75,398.76,10000.0,398.4252,398.7743,397.6773,397.6872,10000.0
2014-10-28 14:20:00,398.95,399.89,398.51,399.89,6700.0,397.8767,398.8142,397.4379,398.8142,6700.0
2014-10-28 14:30:00,399.73,399.91,398.81,398.86,9500.0,398.6546,398.8341,397.7371,397.787,9500.0
2014-10-28 14:40:00,399.16,399.31,397.87,397.88,11700.0,398.0862,398.2357,396.7996,396.8096,11700.0
2014-10-28 14:50:00,398.22,398.22,397.22,397.36,9200.0,397.1487,397.1487,396.1514,396.291,9200.0
2014-10-28 15:00:00,397.6,398.27,397.12,397.92,10800.0,396.5303,397.1985,396.0516,396.8495,10800.0
2014-10-28 15:10:00,398.2,398.61,397.8,398.57,14500.0,397.1287,397.5376,396.7298,397.4977,14500.0
2014-10-28 15:20:00,398.3,398.36,397.26,397.26,21800.0,397.2285,397.2883,396.1913,396.1913,21800.0
2014-10-28 15:30:00,397.42,398.17,397.17,397.9,18800.0,396.3508,397.0988,396.1015,396.8295,18800.0
2014-10-28 15:40:00,398.06,398.19,397.23,397.48,28100.0,396.9891,397.1188,396.1613,396.4107,28100.0
2014-10-28 15:50:00,397.56,398.06,397.32,397.88,82800.0,396.4905,396.9891,396.2511,396.8096,82800.0
2014-10-29 09:30:00,397.0,397.89,391.0,396.8,34700.0,395.932,396.8196,389.9481,395.7325,34700.0
2014-10-29 09:40:00,395.77,396.8,391.96,392.11,16700.0,394.7053,395.7325,390.9055,391.0551,16700.0
2014-10-29 09:50:00,392.34,393.04,391.0,391.55,26200.0,391.2845,391.9826,389.9481,390.4966,26200.0
2014-10-29 10:00:00,391.6,391.97,387.38,387.38,33600.0,390.5465,390.9155,386.3378,386.3378,33600.0
2014-10-29 10:10:00,387.33,389.46,387.13,389.46,26200.0,386.288,388.4122,386.0885,388.4122,26200.0
2014-10-29 10:20:00,389.89,390.47,388.42,389.43,45600.0,388.8411,389.4195,387.375,388.3823,45600.0
2014-10-29 10:30:00,389.72,389.77,388.81,388.81,17600.0,388.6715,388.7214,387.764,387.764,17600.0
2014-10-29 10:40:00,389.27,389.28,388.51,388.8,13400.0,388.2228,388.2327,387.4648,387.754,13400.0
2014-10-29 10:50:00,388.5,388.81,387.63,388.03,28000.0,387.4548,387.764,386.5872,386.9861,28000.0
2014-10-29 11:00:00,388.16,389.3,388.16,388.97,18700.0,387.1157,388.2527,387.1157,387.9236,18700.0
2014-10-29 11:10:00,388.79,389.0,388.02,388.44,9400.0,387.7441,387.9535,386.9761,387.395,9400.0
2014-10-29 11:20:00,388.65,388.65,387.12,387.3,23500.0,387.6044,387.6044,386.0785,386.2581,23500.0
2014-10-29 11:30:00,387.38,387.38,386.29,386.55,30500.0,386.3378,386.3378,385.2508,385.5101,30500.0
2014-10-29 11:40:00,386.58,386.83,385.81,385.82,24200.0,385.54,385.7893,384.7721,384.782,24200.0
2014-10-29 11:50:00,385.78,386.86,385.74,386.02,13100.0,384.7421,385.8192,384.7023,384.9815,13100.0
2014-10-29 12:00:00,386.02,387.8,386.01,387.32,37400.0,384.9815,386.7567,384.9715,386.278,37400.0
2014-10-29 12:10:00,387.3,388.0,387.13,388.0,14600.0,386.2581,386.9562,386.0885,386.9562,14600.0
2014-10-29 12:20:00,388.0,388.0,386.09,386.09,11400.0,386.9562,386.9562,385.0513,385.0513,11400.0
2014-10-29 12:30:00,386.09,388.0,386.05,387.46,13000.0,385.0513,386.9562,385.0114,386.4176,13000.0
2014-10-29 12:40:00,387.38,388.34,387.35,387.56,14800.0,386.3378,387.2953,386.3079,386.5174,14800.0
2014-10-29 12:50:00,387.39,388.27,387.17,387.85,12300.0,386.3478,387.2254,386.1284,386.8066,12300.0
2014-10-29 13:00:00,387.54,388.09,387.22,387.45,8700.0,386.4974,387.0459,386.1783,386.4077,8700.0
2014-10-29 13:10:00,387.6,388.21,386.81,387.19,6900.0,386.5573,387.1656,385.7694,386.1484,6900.0
2014-10-29 13:20:00,386.95,387.38,386.48,386.48,4200.0,385.909,386.3378,385.4403,385.4403,4200.0
2014-10-29 13:30:00,386.75,387.01,386.19,386.26,4900.0,385.7095,385.9688,385.151,385.2209,4900.0
2014-10-29 13:40:00,386.07,386.98,386.0,386.8,12900.0,385.0314,385.9389,384.9616,385.7594,12900.0
2014-10-29 13:50:00,386.76,387.4,386.36,387.4,10900.0,385.7195,386.3578,385.3206,386.3578,10900.0
2014-10-29 14:00:00,387.11,387.75,386.25,387.11,15600.0,386.0686,386.7068,385.2109,386.0686,15600.0
2014-10-29 14:10:00,387.21,387.95,385.02,386.81,19500.0,386.1683,386.9063,383.9842,385.7694,19500.0
2014-10-29 14:20:00,386.27,387.7,386.07,386.5,28200.0,385.2308,386.657,385.0314,385.4602,28200.0
2014-10-29 14:30:00,387.06,387.66,385.62,386.25,10300.0,386.0187,386.6171,384.5826,385.2109,10300.0
2014-10-29 14:40:00,386.39,387.36,385.8,385.81,16700.0,385.3505,386.3179,384.7621,384.7721,16700.0
2014-10-29 14:50:00,385.87,387.63,385.72,387.11,23500.0,384.8319,386.5872,384.6823,386.0686,23500.0
2014-10-29 15:00:00,386.89,387.43,385.81,385.85,26400.0,385.8492,386.3877,384.7721,384.812,26400.0
2014-10-29 15:10:00,385.52,386.31,385.06,386.23,17500.0,384.4828,385.2707,384.0241,385.1909,17500.0
2014-10-29 15:20:00,386.26,386.86,385.91,386.59,15000.0,385.2209,385.8192,384.8718,385.55,15000.0
2014-10-29 15:30:00,386.88,388.85,386.76,387.99,29600.0,385.8392,387.8039,385.7195,386.9462,29600.0
2014-10-29 15:40:00,388.03,389.0,387.68,388.26,29200.0,386.9861,387.9535,386.637,387.2155,29200.0
2014-10-29 15:50:00,388.37,388.45,387.3,387.53,57500.0,387.3252,387.405,386.2581,386.4874,57500.0
2014-10-30 09:30:00,386.29,391.51,386.27,390.76,21200.0,385.2508,390.4567,385.2308,389.7088,21200.0
2014-10-30 09:40:00,390.69,393.86,390.64,391.5,20100.0,389.6389,392.8004,389.5891,390.4468,20100.0
2014-10-30 09:50:00,391.48,392.96,388.12,388.56,14200.0,390.4268,391.9028,387.0759,387.5147,14200.0
2014-10-30 10:00:00,388.8,391.04,388.21,390.56,18300.0,387.754,389.988,387.1656,389.5093,18300.0
2014-10-30 10:10:00,390.21,391.88,389.33,391.44,20200.0,389.1602,390.8257,388.2826,390.3869,20200.0
2014-10-30 10:20:00,391.55,392.13,390.9,391.44,16700.0,390.4966,391.0751,389.8484,390.3869,16700.0
2014-10-30 10:30:00,391.35,392.29,389.86,390.26,15000.0,390.2972,391.2346,388.8112,389.2101,15000.0
2014-10-30 10:40:00,390.42,391.98,390.23,390.87,15300.0,389.3697,390.9255,389.1802,389.8185,15300.0
2014-10-30 10:50:00,390.89,392.5,390.87,392.5,15400.0,389.8384,391.4441,389.8185,391.4441,15400.0
2014-10-30 11:00:00,392.65,393.98,392.53,393.33,17300.0,391.5937,392.9201,391.474,392.2718,17300.0
2014-10-30 11:10:00,393.37,393.37,392.11,392.94,10800.0,392.3117,392.3117,391.0551,391.8829,10800.0
2014-10-30 11:20:00,393.0,393.26,392.2,392.69,6600.0,391.9427,392.202,391.1449,391.6336,6600.0
2014-10-30 11:30:00,392.86,394.15,392.54,394.15,12500.0,391.8031,393.0896,391.484,393.0896,12500.0
2014-10-30 11:40:00,394.53,394.65,393.59,394.49,4500.0,393.4686,393.5883,392.5311,393.4287,4500.0
2014-10-30 11:50:00,394.33,394.38,393.24,393.24,7600.0,393.2691,393.319,392.1821,392.1821,7600.0
2014-10-30 12:00:00,393.41,394.05,392.18,392.97,15100.0,392.3516,392.9899,391.1249,391.9128,15100.0
2014-10-30 12:10:00,393.32,393.35,392.31,393.0,7200.0,392.2619,392.2918,391.2546,391.9427,7200.0
2014-10-30 12:20:00,393.0,394.03,392.76,392.88,9200.0,391.9427,392.97,391.7034,391.823,9200.0
2014-10-30 12:30:00,392.97,393.25,391.51,392.52,7000.0,391.9128,392.1921,390.4567,391.464,7000.0
2014-10-30 12:40:00,392.33,392.84,391.32,391.5,5600.0,391.2745,391.7832,390.2672,390.4468,5600.0
2014-10-30 12:50:00,391.02,391.46,390.03,390.43,5500.0,389.9681,390.4069,388.9807,389.3796,5500.0
2014-10-30 13:00:00,390.44,390.91,389.46,389.9,9500.0,389.3896,389.8583,388.4122,388.8511,9500.0
2014-10-30 13:10:00,390.05,393.0,390.05,392.18,8100.0,389.0007,391.9427,389.0007,391.1249,8100.0
2014-10-30 13:20:00,392.35,393.56,392.2,392.53,9200.0,391.2945,392.5012,391.1449,391.474,9200.0
2014-10-30 13:30:00,392.13,392.7,391.4,392.47,7100.0,391.0751,391.6435,390.347,391.4142,7100.0
2014-10-30 13:40:00,391.94,392.57,391.71,392.18,3600.0,390.8856,391.5139,390.6562,391.1249,3600.0
2014-10-30 13:50:00,392.01,392.68,391.8,391.92,5700.0,390.9554,391.6236,390.746,390.8656,5700.0
2014-10-30 14:00:00,391.8,392.71,391.77,392.4,5300.0,390.746,391.6535,390.716,391.3443,5300.0
2014-10-30 14:10:00,392.82,393.41,392.35,392.35,3200.0,391.7632,392.3516,391.2945,391.2945,3200.0
2014-10-30 14:20:00,392.05,392.48,390.78,391.9,15400.0,390.9953,391.4241,389.7287,390.8457,15400.0
2014-10-30 14:30:00,391.9,392.35,391.44,392.0,5800.0,390.8457,391.2945,390.3869,390.9454,5800.0
2014-10-30 14:40:00,391.81,392.18,390.14,390.25,5900.0,390.7559,391.1249,389.0904,389.2001,5900.0
2014-10-30 14:50:00,390.37,390.58,388.86,389.54,9600.0,389.3198,389.5292,387.8139,388.492,9600.0
2014-10-30 15:00:00,389.51,390.04,389.24,389.53,7500.0,388.4621,388.9907,388.1928,388.4821,7500.0
2014-10-30 15:10:00,389.72,390.52,389.58,390.52,6500.0,388.6715,389.4694,388.5319,389.4694,6500.0
2014-10-30 15:20:00,390.7,391.0,389.82,390.37,11200.0,389.6489,389.9481,388.7713,389.3198,11200.0
2014-10-30 15:30:00,390.41,391.92,390.41,391.0,9100.0,389.3597,390.8656,389.3597,389.9481,9100.0
2014-10-30 15:40:00,390.89,391.86,390.4,391.26,25000.0,389.8384,390.8058,389.3497,390.2074,25000.0
2014-10-30 15:50:00,391.53,392.9,391.24,392.81,62600.0,390.4767,391.843,390.1875,391.7532,62600.0
2014-10-31 09:30:00,400.15,400.87,396.28,398.48,33200.0,399.0735,399.7916,395.2139,397.408,33200.0
2014-10-31 09:40:00,398.48,398.48,394.18,397.0,18100.0,397.408,397.408,393.1196,395.932,18100.0
2014-10-31 09:50:00,397.74,398.86,396.17,397.84,14900.0,396.67,397.787,395.1042,396.7697,14900.0
2014-10-31 10:00:00,398.0,398.43,395.98,396.98,34500.0,396.9293,397.3581,394.9147,395.912,34500.0
2014-10-31 10:10:00,396.77,399.48,396.3,398.8,26100.0,395.7026,398.4053,395.2338,397.7271,26100.0
2014-10-31 10:20:00,399.13,399.68,398.55,399.29,34600.0,398.0562,398.6048,397.4778,398.2158,34600.0
2014-10-31 10:30:00,399.29,399.66,397.61,398.17,10200.0,398.2158,398.5848,396.5403,397.0988,10200.0
2014-10-31 10:40:00,397.64,398.0,396.77,396.82,10300.0,396.5702,396.9293,395.7026,395.7524,10300.0
2014-10-31 10:50:00,396.71,396.71,395.12,395.5,9600.0,395.6427,395.6427,394.057,394.436,9600.0
2014-10-31 11:00:00,395.3,396.6,394.97,395.85,9000.0,394.2365,395.533,393.9074,394.7851,9000.0
2014-10-31 11:10:00,395.43,396.37,395.01,395.24,6000.0,394.3662,395.3037,393.9473,394.1767,6000.0
2014-10-31 11:20:00,395.72,397.16,395.34,396.98,4500.0,394.6554,396.0915,394.2764,395.912,4500.0
2014-10-31 11:30:00,396.31,396.31,394.52,394.69,14800.0,395.2438,395.2438,393.4586,393.6282,14800.0
2014-10-31 11:40:00,394.69,394.95,393.45,393.82,19000.0,393.6282,393.8875,392.3915,392.7605,19000.0
2014-10-31 11:50:00,394.33,394.36,392.9,393.11,5700.0,393.2691,393.2991,391.843,392.0524,5700.0
2014-10-31 12:00:00,393.32,393.8,392.64,393.8,5100.0,392.2619,392.7406,391.5837,392.7406,5100.0
2014-10-31 12:10:00,393.8,394.57,393.26,393.48,6200.0,392.7406,393.5085,392.202,392.4214,6200.0
2014-10-31 12:20:00,393.57,394.19,393.44,394.01,4800.0,392.5112,393.1295,392.3815,392.95,4800.0
2014-10-31 12:30:00,394.47,395.0,394.44,394.62,4800.0,393.4088,393.9373,393.3789,393.5584,4800.0
2014-10-31 12:40:00,394.77,395.8,394.72,395.35,8100.0,393.708,394.7352,393.6581,394.2864,8100.0
2014-10-31 12:50:00,395.39,395.41,394.45,395.13,6800.0,394.3263,394.3462,393.3888,394.067,6800.0
2014-10-31 13:00:00,395.29,395.48,394.95,395.22,2900.0,394.2266,394.4161,393.8875,394.1568,2900.0
2014-10-31 13:10:00,395.28,395.84,394.95,395.84,4900.0,394.2166,394.7751,393.8875,394.7751,4900.0
2014-10-31 13:20:00,395.86,395.99,395.48,395.75,2100.0,394.795,394.9247,394.4161,394.6853,2100.0
2014-10-31 13:30:00,395.79,395.85,395.12,395.29,4300.0,394.7252,394.7851,394.057,394.2266,4300.0
2014-10-31 13:40:00,395.44,395.66,395.0,395.28,7100.0,394.3762,394.5956,393.9373,394.2166,7100.0
2014-10-31 13:50:00,395.18,395.18,393.33,393.92,8000.0,394.1169,394.1169,392.2718,392.8602,8000.0
2014-10-31 14:00:00,394.12,394.51,393.77,394.41,6600.0,393.0597,393.4487,392.7107,393.3489,6600.0
2014-10-31 14:10:00,393.99,395.6,393.98,394.6,9800.0,392.9301,394.5357,392.9201,393.5384,9800.0
2014-10-31 14:20:00,394.77,394.77,393.7,393.7,5900.0,393.708,393.708,392.6408,392.6408,5900.0
2014-10-31 14:30:00,393.71,393.71,392.94,392.94,3800.0,392.6508,392.6508,391.8829,391.8829,3800.0
2014-10-31 14:40:00,392.94,392.94,391.64,391.68,3700.0,391.8829,391.8829,390.5864,390.6263,3700.0
2014-10-31 14:50:00,391.85,392.78,391.82,392.37,3300.0,390.7958,391.7233,390.7659,391.3144,3300.0
2014-10-31 15:00:00,392.68,392.77,391.31,391.95,8300.0,391.6236,391.7133,390.2573,390.8955,8300.0
2014-10-31 15:10:00,391.81,392.34,391.2,391.2,3700.0,390.7559,391.2845,390.1476,390.1476,3700.0
2014-10-31 15:20:00,391.45,392.99,391.45,392.97,4000.0,390.3969,391.9328,390.3969,391.9128,4000.0
2014-10-31 15:30:00,392.55,392.96,392.07,392.13,7000.0,391.4939,391.9028,391.0152,391.0751,7000.0
2014-10-31 15:40:00,392.34,393.58,392.34,393.11,10200.0,391.2845,392.5212,391.2845,392.0524,10200.0
2014-10-31 15:50:00,393.22,394.06,393.16,393.67,50700.0,392.1621,392.9999,392.1023,392.6109,50700.0
2014-11-03 09:30:00,395.27,397.98,393.58,394.0,22700.0,394.2066,396.9093,392.5212,392.94,22700.0
2014-11-03 09:40:00,393.89,394.72,392.7,393.15,28300.0,392.8303,393.6581,391.6435,392.0923,28300.0
2014-11-03 09:50:00,393.54,396.49,393.21,396.06,26100.0,392.4813,395.4233,392.1522,394.9945,26100.0
2014-11-03 10:00:00,396.17,397.98,394.18,394.18,25300.0,395.1042,396.9093,393.1196,393.1196,25300.0
2014-11-03 10:10:00,394.77,394.77,391.01,391.11,22500.0,393.708,393.708,389.9581,390.0578,22500.0
2014-11-03 10:20:00,391.01,392.13,389.12,391.2,26700.0,389.9581,391.0751,388.0732,390.1476,26700.0
2014-11-03 10:30:00,391.02,394.67,390.93,394.6,12100.0,389.9681,393.6082,389.8783,393.5384,12100.0
2014-11-03 10:40:00,394.5,394.6,392.97,393.01,10200.0,393.4387,393.5384,391.9128,391.9527,10200.0
2014-11-03 10:50:00,392.91,395.47,392.09,394.4,13600.0,391.853,394.4061,391.0352,393.339,13600.0
2014-11-03 11:00:00,394.47,395.38,393.45,395.0,7300.0,393.4088,394.3163,392.3915,393.9373,7300.0
2014-11-03 11:10:00,395.02,395.5,394.4,394.95,22400.0,393.9573,394.436,393.339,393.8875,22400.0
2014-11-03 11:20:00,394.97,395.64,394.46,394.46,9300.0,393.9074,394.5756,393.3988,393.3988,9300.0
2014-11-03 11:30:00,394.32,395.39,394.15,395.39,6400.0,393.2592,394.3263,393.0896,394.3263,6400.0
2014-11-03 11:40:00,395.53,395.59,394.41,394.76,5600.0,394.4659,394.5258,393.3489,393.698,5600.0
2014-11-03 11:50:00,394.56,395.29,394.19,395.05,3600.0,393.4985,394.2266,393.1295,393.9872,3600.0
2014-11-03 12:00:00,395.01,395.83,394.58,395.83,5800.0,393.9473,394.7651,393.5185,394.7651,5800.0
2014-11-03 12:10:00,396.0,396.35,395.45,396.03,4300.0,394.9347,395.2837,394.3861,394.9646,4300.0
2014-11-03 12:20:00,396.02,396.74,394.97,395.71,17800.0,394.9546,395.6727,393.9074,394.6454,17800.0
2014-11-03 12:30:00,395.63,395.99,394.61,394.78,21000.0,394.5656,394.9247,393.5484,393.7179,21000.0
2014-11-03 12:40:00,395.37,396.11,394.42,396.04,9000.0,394.3063,395.0444,393.3589,394.9745,9000.0
2014-11-03 12:50:00,396.27,396.59,395.19,395.34,6200.0,395.2039,395.5231,394.1268,394.2764,6200.0
2014-11-03 13:00:00,395.09,395.4,394.37,394.55,13800.0,394.0271,394.3363,393.309,393.4886,13800.0
2014-11-03 13:10:00,394.42,395.34,393.83,394.03,14800.0,393.3589,394.2764,392.7705,392.97,14800.0
2014-11-03 13:20:00,393.74,394.79,393.65,394.79,2500.0,392.6807,393.7279,392.591,393.7279,2500.0
2014-11-03 13:30:00,394.53,394.59,393.64,394.59,4000.0,393.4686,393.5284,392.581,393.5284,4000.0
2014-11-03 13:40:00,394.06,394.73,393.72,394.13,30200.0,392.9999,393.6681,392.6608,393.0697,30200.0
2014-11-03 13:50:00,393.7,394.59,393.5,394.44,14300.0,392.6408,393.5284,392.4414,393.3789,14300.0
2014-11-03 14:00:00,393.64,394.37,393.5,394.02,7000.0,392.581,393.309,392.4414,392.96,7000.0
2014-11-03 14:10:00,394.59,394.63,393.96,394.62,30900.0,393.5284,393.5683,392.9001,393.5584,30900.0
2014-11-03 14:20:00,394.33,395.58,394.3,395.46,11400.0,393.2691,394.5158,393.2392,394.3961,11400.0
2014-11-03 14:30:00,395.16,395.23,393.75,394.45,16600.0,394.0969,394.1667,392.6907,393.3888,16600.0
2014-11-03 14:40:00,394.75,394.96,393.87,393.95,23000.0,393.688,393.8975,392.8104,392.8902,23000.0
2014-11-03 14:50:00,394.24,394.39,393.82,394.05,22600.0,393.1794,393.329,392.7605,392.9899,22600.0
2014-11-03 15:00:00,393.9,394.45,393.71,393.77,20200.0,392.8403,393.3888,392.6508,392.7107,20200.0
2014-11-03 15:10:00,393.97,394.2,393.3,393.5,22200.0,392.9101,393.1395,392.2419,392.4414,22200.0
2014-11-03 15:20:00,393.46,393.7,392.58,393.18,18600.0,392.4015,392.6408,391.5239,392.1222,18600.0
2014-11-03 15:30:00,393.14,394.41,392.79,393.83,16600.0,392.0823,393.3489,391.7333,392.7705,16600.0
2014-11-03 15:40:00,393.55,394.45,393.53,394.06,12800.0,392.4912,393.3888,392.4713,392.9999,12800.0
2014-11-03 15:50:00,394.23,395.66,393.74,395.26,54600.0,393.1694,394.5956,392.6807,394.1966,54600.0
2014-11-04 09:30:00,372.11,382.49,369.87,381.43,213500.0,371.1089,381.461,368.875,380.4039,213500.0
2014-11-04 09:40:00,381.58,384.43,379.72,381.68,89000.0,380.5534,383.3958,378.6985,380.6532,89000.0
2014-11-04 09:50:00,381.51,381.51,377.2,379.14,69100.0,380.4836,380.4836,376.1852,378.12,69100.0
2014-11-04 10:00:00,377.19,379.39,377.19,378.63,32000.0,376.1753,378.3693,376.1753,377.6114,32000.0
2014-11-04 10:10:00,378.5,379.25,371.07,373.37,65500.0,377.4817,378.2297,370.0717,372.3655,65500.0
2014-11-04 10:20:00,373.15,374.76,372.43,374.76,51100.0,372.1461,373.7518,371.4281,373.7518,51100.0
2014-11-04 10:30:00,374.66,375.5,373.05,373.31,22400.0,373.6521,374.4898,372.0464,372.3057,22400.0
2014-11-04 10:40:00,373.0,373.13,371.6,371.88,39700.0,371.9965,372.1262,370.6003,370.8795,39700.0
2014-11-04 10:50:00,372.0,372.46,370.75,370.75,26500.0,370.9992,371.458,369.7526,369.7526,26500.0
2014-11-04 11:00:00,370.41,372.63,370.27,372.1,27900.0,369.4135,371.6275,369.2739,371.099,27900.0
2014-11-04 11:10:00,371.97,373.55,371.52,372.03,25100.0,370.9693,372.5451,370.5205,371.0291,25100.0
2014-11-04 11:20:00,372.25,372.25,368.45,368.45,44100.0,371.2485,371.2485,367.4588,367.4588,44100.0
2014-11-04 11:30:00,368.79,372.45,368.79,371.91,21400.0,367.7979,371.448,367.7979,370.9095,21400.0
2014-11-04 11:40:00,372.07,375.0,371.71,372.79,53000.0,371.069,373.9911,370.71,371.7871,53000.0
2014-11-04 11:50:00,372.56,372.57,370.49,370.99,48100.0,371.5577,371.5677,369.4933,369.9919,48100.0
2014-11-04 12:00:00,370.5,371.59,369.81,370.81,15200.0,369.5033,370.5903,368.8151,369.8124,15200.0
2014-11-04 12:10:00,371.1,372.0,370.52,371.3,40000.0,370.1016,370.9992,369.5232,370.3011,40000.0
2014-11-04 12:20:00,371.3,371.99,370.16,370.38,18700.0,370.3011,370.9892,369.1642,369.3836,18700.0
2014-11-04 12:30:00,370.34,370.52,369.31,369.5,26700.0,369.3437,369.5232,368.3165,368.5059,26700.0
2014-11-04 12:40:00,369.4,370.5,369.35,370.13,16500.0,368.4062,369.5033,368.3563,369.1343,16500.0
2014-11-04 12:50:00,370.4,370.67,370.04,370.2,7900.0,369.4035,369.6728,369.0445,369.2041,7900.0
2014-11-04 13:00:00,370.31,370.6,369.71,370.37,11800.0,369.3138,369.603,368.7154,369.3736,11800.0
2014-11-04 13:10:00,370.1,371.22,369.8,370.06,20700.0,369.1043,370.2213,368.8051,369.0644,20700.0
2014-11-04 13:20:00,369.88,372.2,369.7,371.43,19700.0,368.8849,371.1987,368.7054,370.4308,19700.0
2014-11-04 13:30:00,371.43,372.3,371.03,372.1,16700.0,370.4308,371.2984,370.0318,371.099,16700.0
2014-11-04 13:40:00,372.04,372.37,371.0,371.07,5600.0,371.0391,371.3682,370.0019,370.0717,5600.0
2014-11-04 13:50:00,371.48,372.11,371.48,371.9,3400.0,370.4806,371.1089,370.4806,370.8995,3400.0
2014-11-04 14:00:00,372.04,372.04,371.05,371.58,13700.0,371.0391,371.0391,370.0518,370.5804,13700.0
2014-11-04 14:10:00,371.6,371.73,369.12,370.25,56100.0,370.6003,370.7299,368.127,369.2539,56100.0
2014-11-04 14:20:00,370.21,370.85,369.69,370.62,15800.0,369.214,369.8523,368.6954,369.6229,15800.0
2014-11-04 14:30:00,370.54,370.54,369.72,370.49,9400.0,369.5431,369.5431,368.7254,369.4933,9400.0
2014-11-04 14:40:00,370.65,370.78,368.45,368.88,36600.0,369.6529,369.7825,367.4588,367.8876,36600.0
2014-11-04 14:50:00,368.88,370.0,368.71,369.25,26300.0,367.8876,369.0046,367.7181,368.2566,26300.0
2014-11-04 15:00:00,369.16,369.71,368.65,369.7,15800.0,368.1669,368.7154,367.6582,368.7054,15800.0
2014-11-04 15:10:00,369.61,370.72,369.23,370.43,15500.0,368.6157,369.7227,368.2367,369.4334,15500.0
2014-11-04 15:20:00,370.32,372.0,370.2,371.19,16500.0,369.3237,370.9992,369.2041,370.1914,16500.0
2014-11-04 15:30:00,371.19,371.56,370.8,371.48,24000.0,370.1914,370.5604,369.8024,370.4806,24000.0
2014-11-04 15:40:00,371.36,371.65,370.77,371.05,36900.0,370.3609,370.6502,369.7725,370.0518,36900.0
2014-11-04 15:50:00,371.09,373.68,370.84,372.35,75500.0,370.0917,372.6747,369.8423,371.3483,75500.0
2014-11-05 09:30:00,375.16,377.17,374.01,375.56,45900.0,374.1507,376.1553,373.0038,374.5496,45900.0
2014-11-05 09:40:00,376.14,377.99,375.2,375.46,29200.0,375.1281,376.9731,374.1906,374.4499,29200.0
2014-11-05 09:50:00,375.71,377.0,374.89,376.99,18000.0,374.6992,375.9858,373.8814,375.9758,18000.0
2014-11-05 10:00:00,375.97,375.99,373.34,374.06,19400.0,374.9585,374.9785,372.3356,373.0537,19400.0
2014-11-05 10:10:00,374.73,374.73,373.01,373.35,12700.0,373.7219,373.7219,372.0065,372.3456,12700.0
2014-11-05 10:20:00,373.25,373.25,371.0,371.56,17500.0,372.2459,372.2459,370.0019,370.5604,17500.0
2014-11-05 10:30:00,371.69,373.05,371.55,372.28,14200.0,370.6901,372.0464,370.5504,371.2785,14200.0
2014-11-05 10:40:00,372.32,372.69,371.37,371.9,13100.0,371.3184,371.6874,370.3709,370.8995,13100.0
2014-11-05 10:50:00,371.9,372.61,371.7,372.16,12300.0,370.8995,371.6076,370.7,371.1588,12300.0
2014-11-05 11:00:00,372.35,374.07,372.35,372.84,14000.0,371.3483,373.0637,371.3483,371.837,14000.0
2014-11-05 11:10:00,372.84,373.41,372.32,372.94,11400.0,371.837,372.4054,371.3184,371.9367,11400.0
2014-11-05 11:20:00,372.73,372.83,371.18,372.23,14800.0,371.7273,371.827,370.1814,371.2286,14800.0
2014-11-05 11:30:00,371.74,372.21,371.01,372.2,41700.0,370.7399,371.2087,370.0119,371.1987,41700.0
2014-11-05 11:40:00,372.2,373.23,372.11,373.0,11700.0,371.1987,372.2259,371.1089,371.9965,11700.0
2014-11-05 11:50:00,372.9,373.5,372.1,372.97,13800.0,371.8968,372.4952,371.099,371.9666,13800.0
2014-11-05 12:00:00,372.92,373.2,371.75,372.35,19800.0,371.9167,372.196,370.7499,371.3483,19800.0
2014-11-05 12:10:00,372.33,372.55,371.87,372.01,4600.0,371.3283,371.5477,370.8696,371.0092,4600.0
2014-11-05 12:20:00,372.14,372.46,371.47,371.69,7000.0,371.1388,371.458,370.4706,370.6901,7000.0
2014-11-05 12:30:00,371.45,372.06,371.23,371.88,10000.0,370.4507,371.0591,370.2313,370.8795,10000.0
2014-11-05 12:40:00,371.87,372.59,371.64,372.56,7600.0,370.8696,371.5876,370.6402,371.5577,7600.0
2014-11-05 12:50:00,372.59,372.6,371.53,371.53,3500.0,371.5876,371.5976,370.5305,370.5305,3500.0
2014-11-05 13:00:00,371.51,372.05,371.06,371.88,10100.0,370.5105,371.0491,370.0617,370.8795,10100.0
2014-11-05 13:10:00,372.06,372.09,371.16,371.16,4700.0,371.0591,371.089,370.1615,370.1615,4700.0
2014-11-05 13:20:00,371.01,371.96,370.8,371.96,14000.0,370.0119,370.9593,369.8024,370.9593,14000.0
2014-11-05 13:30:00,371.55,371.96,370.08,370.21,10000.0,370.5504,370.9593,369.0844,369.214,10000.0
2014-11-05 13:40:00,370.07,370.07,368.5,368.82,13600.0,369.0744,369.0744,367.5086,367.8278,13600.0
2014-11-05 13:50:00,369.0,369.2,368.22,368.71,6600.0,368.0073,368.2068,367.2294,367.7181,6600.0
2014-11-05 14:00:00,368.73,369.03,368.39,368.5,12500.0,367.738,368.0372,367.3989,367.5086,12500.0
2014-11-05 14:10:00,368.5,369.81,368.38,369.12,9500.0,367.5086,368.8151,367.389,368.127,9500.0
2014-11-05 14:20:00,369.53,369.94,369.33,369.48,16100.0,368.5359,368.9448,368.3364,368.486,16100.0
2014-11-05 14:30:00,369.41,369.41,368.5,368.59,7100.0,368.4162,368.4162,367.5086,367.5984,7100.0
2014-11-05 14:40:00,368.58,368.96,368.41,368.56,6500.0,367.5884,367.9674,367.4189,367.5685,6500.0
2014-11-05 14:50:00,368.78,369.12,368.11,368.77,8900.0,367.7879,368.127,367.1197,367.7779,8900.0
2014-11-05 15:00:00,368.98,369.0,367.15,367.22,13700.0,367.9873,368.0073,366.1623,366.2321,13700.0
2014-11-05 15:10:00,367.29,367.29,366.11,366.11,13900.0,366.3019,366.3019,365.1251,365.1251,13900.0
2014-11-05 15:20:00,366.24,366.4,365.25,365.68,20200.0,365.2547,365.4143,364.2674,364.6962,20200.0
2014-11-05 15:30:00,365.58,366.68,365.48,366.61,23000.0,364.5965,365.6935,364.4968,365.6237,23000.0
2014-11-05 15:40:00,366.48,367.66,366.45,367.38,24700.0,365.4941,366.6709,365.4642,366.3916,24700.0
2014-11-05 15:50:00,367.42,368.84,367.25,368.51,71300.0,366.4315,367.8477,366.262,367.5186,71300.0
2014-11-06 09:30:00,371.01,371.34,368.58,368.72,24600.0,370.0119,370.341,367.5884,367.728,24600.0
2014-11-06 09:40:00,369.29,370.34,367.78,370.34,15900.0,368.2965,369.3437,366.7906,369.3437,15900.0
2014-11-06 09:50:00,370.38,371.01,369.25,371.01,17300.0,369.3836,370.0119,368.2566,370.0119,17300.0
2014-11-06 10:00:00,370.54,371.88,369.83,371.44,19700.0,369.5431,370.8795,368.8351,370.4407,19700.0
2014-11-06 10:10:00,371.8,372.41,371.38,372.13,10200.0,370.7998,371.4081,370.3809,371.1289,10200.0
2014-11-06 10:20:00,371.68,371.92,369.86,370.61,17600.0,370.6801,370.9194,368.865,369.613,17600.0
2014-11-06 10:30:00,370.15,371.12,368.26,370.72,10800.0,369.1542,370.1216,367.2693,369.7227,10800.0
2014-11-06 10:40:00,370.97,370.97,369.37,369.94,15600.0,369.972,369.972,368.3763,368.9448,15600.0
2014-11-06 10:50:00,369.88,371.73,369.55,371.23,14500.0,368.8849,370.7299,368.5558,370.2313,14500.0
2014-11-06 11:00:00,371.08,373.58,370.96,373.58,7200.0,370.0817,372.575,369.962,372.575,7200.0
2014-11-06 11:10:00,373.31,373.92,372.22,373.92,10200.0,372.3057,372.9141,371.2186,372.9141,10200.0
2014-11-06 11:20:00,373.7,375.75,373.67,375.35,17100.0,372.6946,374.7391,372.6647,374.3402,17100.0
2014-11-06 11:30:00,375.69,375.69,373.06,373.23,9600.0,374.6793,374.6793,372.0564,372.2259,9600.0
2014-11-06 11:40:00,372.7,374.34,372.7,373.18,10200.0,371.6973,373.3329,371.6973,372.176,10200.0
2014-11-06 11:50:00,373.21,373.6,372.36,373.1,6300.0,372.206,372.5949,371.3583,372.0963,6300.0
2014-11-06 12:00:00,372.77,373.04,371.45,371.45,4900.0,371.7671,372.0364,370.4507,370.4507,4900.0
2014-11-06 12:10:00,371.58,372.31,371.26,371.31,5000.0,370.5804,371.3084,370.2612,370.3111,5000.0
2014-11-06 12:20:00,371.34,371.42,369.56,370.73,9900.0,370.341,370.4208,368.5658,369.7326,9900.0
2014-11-06 12:30:00,370.63,372.23,370.38,371.53,8300.0,369.6329,371.2286,369.3836,370.5305,8300.0
2014-11-06 12:40:00,371.69,372.78,371.52,372.01,4700.0,370.6901,371.7771,370.5205,371.0092,4700.0
2014-11-06 12:50:00,372.02,372.41,371.28,371.31,9700.0,371.0192,371.4081,370.2812,370.3111,9700.0
2014-11-06 13:00:00,371.56,372.64,371.54,372.13,5400.0,370.5604,371.6375,370.5405,371.1289,5400.0
2014-11-06 13:10:00,372.09,373.11,372.0,372.39,27000.0,371.089,372.1062,370.9992,371.3882,27000.0
2014-11-06 13:20:00,372.72,373.91,372.72,373.36,4400.0,371.7173,372.9041,371.7173,372.3556,4400.0
2014-11-06 13:30:00,373.91,373.91,372.98,372.98,16000.0,372.9041,372.9041,371.9766,371.9766,16000.0
2014-11-06 13:40:00,373.45,373.64,372.7,373.22,16400.0,372.4453,372.6348,371.6973,372.2159,16400.0
2014-11-06 13:50:00,373.31,374.76,372.85,374.76,6700.0,372.3057,373.7518,371.8469,373.7518,6700.0
2014-11-06 14:00:00,374.55,375.0,374.36,374.5,6200.0,373.5424,373.9911,373.3529,373.4925,6200.0
2014-11-06 14:10:00,374.5,375.67,374.07,375.0,11500.0,373.4925,374.6593,373.0637,373.9911,11500.0
2014-11-06 14:20:00,375.27,376.27,375.06,376.27,8600.0,374.2604,375.2577,374.051,375.2577,8600.0
2014-11-06 14:30:00,376.6,377.0,375.32,375.5,7900.0,375.5868,375.9858,374.3103,374.4898,7900.0
2014-11-06 14:40:00,375.72,376.15,375.5,376.0,5600.0,374.7092,375.1381,374.4898,374.9885,5600.0
2014-11-06 14:50:00,375.75,376.15,375.63,376.04,11500.0,374.7391,375.1381,374.6195,375.0284,11500.0
2014-11-06 15:00:00,375.77,375.9,374.57,375.0,8000.0,374.7591,374.8887,373.5623,373.9911,8000.0
2014-11-06 15:10:00,375.02,375.95,375.02,375.19,16400.0,374.0111,374.9386,374.0111,374.1806,16400.0
2014-11-06 15:20:00,375.45,375.68,374.67,374.9,14400.0,374.4399,374.6693,373.662,373.8914,14400.0
2014-11-06 15:30:00,374.79,376.29,374.79,375.99,12600.0,373.7817,375.2777,373.7817,374.9785,12600.0
2014-11-06 15:40:00,375.77,377.12,375.77,377.12,19200.0,374.7591,376.1054,374.7591,376.1054,19200.0
2014-11-06 15:50:00,377.15,377.45,376.29,376.97,48000.0,376.1354,376.4346,375.2777,375.9558,48000.0
2014-11-07 09:30:00,378.24,381.0,377.15,377.61,27400.0,377.2224,379.975,376.1354,376.5941,27400.0
2014-11-07 09:40:00,377.0,377.3,375.0,376.34,11800.0,375.9858,376.285,373.9911,375.3275,11800.0
2014-11-07 09:50:00,377.13,380.09,376.4,380.0,12000.0,376.1154,379.0675,375.3874,378.9777,12000.0
2014-11-07 10:00:00,380.23,380.7,378.05,379.42,20400.0,379.2071,379.6758,377.0329,378.3993,20400.0
2014-11-07 10:10:00,379.93,380.11,376.83,378.15,12000.0,378.9079,379.0874,375.8162,377.1327,12000.0
2014-11-07 10:20:00,377.87,378.05,374.88,375.42,12400.0,376.8534,377.0329,373.8715,374.41,12400.0
2014-11-07 10:30:00,374.9,375.97,374.68,375.7,10500.0,373.8914,374.9585,373.672,374.6893,10500.0
2014-11-07 10:40:00,375.8,376.56,375.45,376.31,5900.0,374.789,375.547,374.4399,375.2976,5900.0
2014-11-07 10:50:00,376.21,376.95,375.93,376.11,17700.0,375.1979,375.9359,374.9186,375.0982,17700.0
2014-11-07 11:00:00,376.11,376.11,375.17,375.76,7100.0,375.0982,375.0982,374.1607,374.7491,7100.0
2014-11-07 11:10:00,375.53,377.21,375.4,377.21,5900.0,374.5197,376.1952,374.3901,376.1952,5900.0
2014-11-07 11:20:00,377.37,377.71,376.77,377.54,15700.0,376.3548,376.6939,375.7564,376.5243,15700.0
2014-11-07 11:30:00,377.78,377.78,376.99,377.17,2400.0,376.7637,376.7637,375.9758,376.1553,2400.0
2014-11-07 11:40:00,376.88,376.99,376.26,376.8,2700.0,375.8661,375.9758,375.2478,375.7863,2700.0
2014-11-07 11:50:00,376.42,377.77,376.41,377.77,9700.0,375.4073,376.7537,375.3974,376.7537,9700.0
2014-11-07 12:00:00,377.6,378.4,377.4,377.4,7300.0,376.5842,377.382,376.3847,376.3847,7300.0
2014-11-07 12:10:00,377.61,378.09,377.18,377.98,6600.0,376.5941,377.0728,376.1653,376.9631,6600.0
2014-11-07 12:20:00,377.96,379.16,377.81,379.16,20300.0,376.9432,378.14,376.7936,378.14,20300.0
2014-11-07 12:30:00,378.99,379.3,378.49,378.87,11800.0,377.9704,378.2796,377.4718,377.8507,11800.0
2014-11-07 12:40:00,378.7,379.03,378.37,378.57,14000.0,377.6812,378.0103,377.3521,377.5515,14000.0
2014-11-07 12:50:00,378.57,378.62,377.8,377.8,3300.0,377.5515,377.6014,376.7836,376.7836,3300.0
2014-11-07 13:00:00,377.78,378.47,377.25,378.21,3200.0,376.7637,377.4518,376.2351,377.1925,3200.0
2014-11-07 13:10:00,378.47,378.59,378.24,378.42,1700.0,377.4518,377.5715,377.2224,377.4019,1700.0
2014-11-07 13:20:00,378.26,378.62,378.18,378.54,3000.0,377.2424,377.6014,377.1626,377.5216,3000.0
2014-11-07 13:30:00,378.64,379.47,378.43,378.75,10500.0,377.6214,378.4491,377.4119,377.7311,10500.0
2014-11-07 13:40:00,378.69,379.03,378.47,378.57,16800.0,377.6712,378.0103,377.4518,377.5515,16800.0
2014-11-07 13:50:00,378.62,379.57,378.37,378.66,30200.0,377.6014,378.5489,377.3521,377.6413,30200.0
2014-11-07 14:00:00,378.77,379.06,378.48,378.9,11800.0,377.751,378.0402,377.4618,377.8807,11800.0
2014-11-07 14:10:00,378.8,379.03,378.44,378.44,4800.0,377.7809,378.0103,377.4219,377.4219,4800.0
2014-11-07 14:20:00,378.27,378.51,377.41,377.45,8300.0,377.2524,377.4917,376.3947,376.4346,8300.0
2014-11-07 14:30:00,377.34,377.34,376.0,376.0,11700.0,376.3249,376.3249,374.9885,374.9885,11700.0
2014-11-07 14:40:00,376.19,377.35,376.19,376.8,11400.0,375.1779,376.3348,375.1779,375.7863,11400.0
2014-11-07 14:50:00,376.83,377.29,376.31,376.69,14000.0,375.8162,376.275,375.2976,375.6766,14000.0
2014-11-07 15:00:00,376.73,377.57,376.72,377.12,8400.0,375.7165,376.5542,375.7065,376.1054,8400.0
2014-11-07 15:10:00,376.77,376.97,376.05,376.49,3500.0,375.7564,375.9558,375.0383,375.4771,3500.0
2014-11-07 15:20:00,376.57,377.21,376.42,376.42,4500.0,375.5569,376.1952,375.4073,375.4073,4500.0
2014-11-07 15:30:00,376.65,377.14,376.6,376.76,7600.0,375.6367,376.1254,375.5868,375.7464,7600.0
2014-11-07 15:40:00,376.6,377.5,376.25,377.27,13200.0,375.5868,376.4844,375.2378,376.255,13200.0
2014-11-07 15:50:00,377.5,378.35,377.5,377.62,23900.0,376.4844,377.3321,376.4844,376.6041,23900.0
2014-11-10 09:30:00,379.5,379.99,377.56,377.63,17400.0,378.479,378.9677,376.5443,376.6141,17400.0
2014-11-10 09:40:00,377.92,381.21,376.54,380.97,35700.0,376.9033,380.1844,375.527,379.9451,35700.0
2014-11-10 09:50:00,380.65,381.75,379.69,379.69,12000.0,379.6259,380.723,378.6685,378.6685,12000.0
2014-11-10 10:00:00,380.29,382.26,380.21,381.4,12600.0,379.2669,381.2316,379.1871,380.3739,12600.0
2014-11-10 10:10:00,381.64,381.75,380.34,380.34,6800.0,380.6133,380.723,379.3168,379.3168,6800.0
2014-11-10 10:20:00,380.39,382.05,380.21,382.05,6700.0,379.3666,381.0222,379.1871,381.0222,6700.0
2014-11-10 10:30:00,381.67,384.51,381.61,384.08,8000.0,380.6432,383.4756,380.5834,383.0467,8000.0
2014-11-10 10:40:00,384.23,385.53,383.78,385.24,13000.0,383.1963,384.4928,382.7475,384.2036,13000.0
2014-11-10 10:50:00,385.39,386.0,384.49,384.96,9600.0,384.3532,384.9616,383.4556,383.9244,9600.0
2014-11-10 11:00:00,385.1,385.1,383.36,384.71,5200.0,384.064,384.064,382.3287,383.675,5200.0
2014-11-10 11:10:00,384.5,385.3,384.03,385.01,6100.0,383.4656,384.2634,382.9969,383.9742,6100.0
2014-11-10 11:20:00,385.12,385.12,383.63,383.64,7300.0,384.0839,384.0839,382.5979,382.6079,7300.0
2014-11-10 11:30:00,384.15,384.36,383.5,384.36,9800.0,383.1165,383.326,382.4683,383.326,9800.0
2014-11-10 11:40:00,384.44,384.73,383.31,383.46,5000.0,383.4058,383.695,382.2788,382.4284,5000.0
2014-11-10 11:50:00,383.65,384.38,383.4,384.38,5000.0,382.6179,383.3459,382.3686,383.3459,5000.0
2014-11-10 12:00:00,384.4,384.4,383.47,383.47,1900.0,383.3659,383.3659,382.4384,382.4384,1900.0
2014-11-10 12:10:00,383.32,383.5,382.53,382.79,11700.0,382.2888,382.4683,381.5009,381.7602,11700.0
2014-11-10 12:20:00,382.7,383.1,382.1,383.1,4700.0,381.6704,382.0694,381.072,382.0694,4700.0
2014-11-10 12:30:00,382.9,383.05,382.31,382.41,3600.0,381.8699,382.0195,381.2815,381.3812,3600.0
2014-11-10 12:40:00,382.25,382.5,381.84,382.13,3500.0,381.2216,381.471,380.8127,381.102,3500.0
2014-11-10 12:50:00,382.13,382.74,382.04,382.32,8100.0,381.102,381.7103,381.0122,381.2915,8100.0
2014-11-10 13:00:00,382.1,383.35,381.9,383.2,6600.0,381.072,382.3187,380.8726,382.1691,6600.0
2014-11-10 13:10:00,383.38,383.65,382.44,382.73,3400.0,382.3486,382.6179,381.4111,381.7004,3400.0
2014-11-10 13:20:00,382.89,383.32,382.73,383.32,2100.0,381.8599,382.2888,381.7004,382.2888,2100.0
2014-11-10 13:30:00,383.42,383.8,382.42,382.46,4400.0,382.3885,382.7675,381.3912,381.4311,4400.0
2014-11-10 13:40:00,382.38,382.69,381.69,382.17,7100.0,381.3513,381.6605,380.6632,381.1419,7100.0
2014-11-10 13:50:00,382.3,382.79,381.64,382.36,8400.0,381.2715,381.7602,380.6133,381.3313,8400.0
2014-11-10 14:00:00,382.52,383.29,382.0,382.77,5300.0,381.4909,382.2588,380.9723,381.7402,5300.0
2014-11-10 14:10:00,382.83,383.42,382.83,383.1,2100.0,381.8001,382.3885,381.8001,382.0694,2100.0
2014-11-10 14:20:00,383.32,385.48,383.1,385.48,7100.0,382.2888,384.443,382.0694,384.443,7100.0
2014-11-10 14:30:00,385.11,385.85,383.81,384.69,6700.0,384.074,384.812,382.7774,383.6551,6700.0
2014-11-10 14:40:00,385.14,385.63,384.42,384.89,7600.0,384.1039,384.5926,383.3858,383.8545,7600.0
2014-11-10 14:50:00,385.14,385.73,384.53,385.73,5100.0,384.1039,384.6923,383.4955,384.6923,5100.0
2014-11-10 15:00:00,385.5,386.0,384.85,384.9,5700.0,384.4629,384.9616,383.8147,383.8645,5700.0
2014-11-10 15:10:00,384.9,386.69,384.9,386.31,9600.0,383.8645,385.6497,383.8645,385.2707,9600.0
2014-11-10 15:20:00,385.77,386.86,385.77,385.77,7100.0,384.7322,385.8192,384.7322,384.7322,7100.0
2014-11-10 15:30:00,385.77,386.28,385.25,386.28,10500.0,384.7322,385.2408,384.2136,385.2408,10500.0
2014-11-10 15:40:00,386.15,386.15,385.15,385.72,11700.0,385.1112,385.1112,384.1138,384.6823,11700.0
2014-11-10 15:50:00,385.61,386.2,385.31,385.96,39900.0,384.5726,385.161,384.2734,384.9217,39900.0
2014-11-11 09:30:00,390.09,394.84,388.5,393.25,42900.0,389.0406,393.7778,387.4548,392.1921,42900.0
2014-11-11 09:40:00,393.04,393.79,387.19,388.95,22400.0,391.9826,392.7306,386.1484,387.9036,22400.0
2014-11-11 09:50:00,389.64,391.31,388.94,388.96,14700.0,388.5918,390.2573,387.8936,387.9136,14700.0
2014-11-11 10:00:00,389.28,390.23,388.41,388.5,4200.0,388.2327,389.1802,387.3651,387.4548,4200.0
2014-11-11 10:10:00,388.2,390.2,388.16,389.98,6900.0,387.1556,389.1503,387.1157,388.9308,6900.0
2014-11-11 10:20:00,390.0,394.79,390.0,392.93,21500.0,388.9508,393.7279,388.9508,391.8729,21500.0
2014-11-11 10:30:00,393.34,393.34,392.26,393.0,21800.0,392.2818,392.2818,391.2047,391.9427,21800.0
2014-11-11 10:40:00,392.88,393.29,392.35,392.49,8900.0,391.823,392.2319,391.2945,391.4341,8900.0
2014-11-11 10:50:00,392.74,394.76,392.74,394.68,39700.0,391.6834,393.698,391.6834,393.6182,39700.0
2014-11-11 11:00:00,394.52,396.5,394.2,396.5,24500.0,393.4586,395.4333,393.1395,395.4333,24500.0
2014-11-11 11:10:00,396.43,397.08,395.64,396.21,32600.0,395.3635,396.0117,394.5756,395.1441,32600.0
2014-11-11 11:20:00,396.54,397.35,396.5,396.69,32700.0,395.4732,396.281,395.4333,395.6228,32700.0
2014-11-11 11:30:00,396.45,396.99,396.17,396.63,12300.0,395.3834,395.922,395.1042,395.563,12300.0
2014-11-11 11:40:00,396.88,397.66,396.25,397.65,8800.0,395.8123,396.5902,395.184,396.5802,8800.0
2014-11-11 11:50:00,397.68,397.73,396.5,396.56,15400.0,396.6101,396.66,395.4333,395.4931,15400.0
2014-11-11 12:00:00,396.47,396.47,395.66,395.74,11800.0,395.4034,395.4034,394.5956,394.6754,11800.0
2014-11-11 12:10:00,395.79,397.15,395.79,396.95,8500.0,394.7252,396.0816,394.7252,395.8821,8500.0
2014-11-11 12:20:00,397.1,398.98,396.9,398.44,20000.0,396.0317,397.9066,395.8322,397.3681,20000.0
2014-11-11 12:30:00,398.32,398.68,397.8,397.8,4400.0,397.2484,397.6074,396.7298,396.7298,4400.0
2014-11-11 12:40:00,397.8,397.96,396.69,397.25,7800.0,396.7298,396.8894,395.6228,396.1813,7800.0
2014-11-11 12:50:00,397.05,397.7,396.53,396.89,17200.0,395.9818,396.6301,395.4632,395.8223,17200.0
2014-11-11 13:00:00,396.67,397.32,396.22,396.99,21400.0,395.6029,396.2511,395.1541,395.922,21400.0
2014-11-11 13:10:00,397.0,397.09,396.26,396.67,14000.0,395.932,396.0217,395.194,395.6029,14000.0
2014-11-11 13:20:00,396.64,398.46,396.18,398.25,25500.0,395.5729,397.388,395.1142,397.1786,25500.0
2014-11-11 13:30:00,398.04,399.57,397.78,398.48,16300.0,396.9692,398.495,396.7099,397.408,16300.0
2014-11-11 13:40:00,398.4,398.9,398.2,398.67,40400.0,397.3282,397.8269,397.1287,397.5975,40400.0
2014-11-11 13:50:00,398.68,399.77,398.39,399.08,21300.0,397.6074,398.6945,397.3182,398.0064,21300.0
2014-11-11 14:00:00,399.01,399.22,398.33,398.68,18100.0,397.9366,398.146,397.2584,397.6074,18100.0
2014-11-11 14:10:00,398.61,398.68,397.7,398.34,15500.0,397.5376,397.6074,396.6301,397.2684,15500.0
2014-11-11 14:20:00,398.3,399.13,397.8,399.03,13900.0,397.2285,398.0562,396.7298,397.9565,13900.0
2014-11-11 14:30:00,399.1,399.38,398.53,399.34,20400.0,398.0263,398.3056,397.4578,398.2657,20400.0
2014-11-11 14:40:00,399.39,400.0,399.16,399.48,33900.0,398.3155,398.9239,398.0862,398.4053,33900.0
2014-11-11 14:50:00,399.51,399.53,398.6,398.98,35900.0,398.4352,398.4552,397.5277,397.9066,35900.0
2014-11-11 15:00:00,398.85,399.27,398.79,398.87,21500.0,397.777,398.1959,397.7171,397.7969,21500.0
2014-11-11 15:10:00,398.88,399.16,398.72,399.07,24200.0,397.8069,398.0862,397.6473,397.9964,24200.0
2014-11-11 15:20:00,398.9,399.3,397.71,397.97,42500.0,397.8269,398.2258,396.6401,396.8994,42500.0
2014-11-11 15:30:00,397.97,398.61,397.34,397.94,36800.0,396.8994,397.5376,396.271,396.8694,36800.0
2014-11-11 15:40:00,397.94,398.31,397.27,398.31,38000.0,396.8694,397.2384,396.2012,397.2384,38000.0
2014-11-11 15:50:00,398.44,398.99,397.28,398.41,61200.0,397.3681,397.9166,396.2112,397.3382,61200.0
2014-11-12 09:30:00,396.2,399.27,395.81,398.12,34200.0,395.1341,398.1959,394.7452,397.049,34200.0
2014-11-12 09:40:00,397.74,398.35,396.6,397.57,15800.0,396.67,397.2783,395.533,396.5004,15800.0
2014-11-12 09:50:00,397.7,399.09,397.45,399.07,6900.0,396.6301,398.0163,396.3808,397.9964,6900.0
2014-11-12 10:00:00,399.21,400.66,397.76,398.86,27600.0,398.136,399.5821,396.6899,397.787,27600.0
2014-11-12 10:10:00,398.5,398.5,397.31,397.53,9900.0,397.4279,397.4279,396.2411,396.4605,9900.0
2014-11-12 10:20:00,397.62,399.03,396.81,397.61,16500.0,396.5503,397.9565,395.7425,396.5403,16500.0
2014-11-12 10:30:00,397.57,399.04,397.34,398.69,8600.0,396.5004,397.9665,396.271,397.6174,8600.0
2014-11-12 10:40:00,398.49,398.88,398.15,398.88,5500.0,397.418,397.8069,397.0789,397.8069,5500.0
2014-11-12 10:50:00,398.6,400.0,398.6,399.25,9100.0,397.5277,398.9239,397.5277,398.1759,9100.0
2014-11-12 11:00:00,398.95,399.5,398.76,399.11,6000.0,397.8767,398.4252,397.6872,398.0363,6000.0
2014-11-12 11:10:00,399.09,399.83,398.86,399.81,4400.0,398.0163,398.7544,397.787,398.7344,4400.0
2014-11-12 11:20:00,399.79,400.0,399.68,399.84,7000.0,398.7145,398.9239,398.6048,398.7643,7000.0
2014-11-12 11:30:00,399.94,401.4,399.62,401.13,21300.0,398.8641,400.3201,398.5449,400.0509,21300.0
2014-11-12 11:40:00,401.13,401.24,399.97,399.97,12800.0,400.0509,400.1606,398.894,398.894,12800.0
2014-11-12 11:50:00,399.86,400.0,399.61,399.61,5400.0,398.7843,398.9239,398.5349,398.5349,5400.0
2014-11-12 12:00:00,399.73,400.39,399.73,399.94,7300.0,398.6546,399.3128,398.6546,398.8641,7300.0
2014-11-12 12:10:00,399.91,400.08,399.03,399.03,20300.0,398.8341,399.0037,397.9565,397.9565,20300.0
2014-11-12 12:20:00,399.02,399.74,399.02,399.69,3600.0,397.9465,398.6646,397.9465,398.6147,3600.0
2014-11-12 12:30:00,399.82,400.11,399.71,399.95,11800.0,398.7444,399.0336,398.6347,398.874,11800.0
2014-11-12 12:40:00,399.88,400.12,399.59,400.06,9500.0,398.8042,399.0436,398.515,398.9837,9500.0
2014-11-12 12:50:00,400.35,400.35,399.99,400.09,3000.0,399.273,399.273,398.9139,399.0137,3000.0
2014-11-12 13:00:00,400.07,400.53,399.97,399.97,5500.0,398.9937,399.4525,398.894,398.894,5500.0
2014-11-12 13:10:00,399.95,400.42,399.88,400.13,5700.0,398.874,399.3428,398.8042,399.0535,5700.0
2014-11-12 13:20:00,399.94,400.7,399.94,400.47,5600.0,398.8641,399.622,398.8641,399.3926,5600.0
2014-11-12 13:30:00,400.55,400.7,400.02,400.02,2500.0,399.4724,399.622,398.9438,398.9438,2500.0
2014-11-12 13:40:00,400.04,400.2,399.83,399.93,5000.0,398.9638,399.1234,398.7544,398.8541,5000.0
2014-11-12 13:50:00,400.01,400.18,399.91,400.18,3200.0,398.9339,399.1034,398.8341,399.1034,3200.0
2014-11-12 14:00:00,400.01,401.06,400.01,401.06,7800.0,398.9339,399.981,398.9339,399.981,7800.0
2014-11-12 14:10:00,401.0,401.5,400.79,401.02,9600.0,399.9212,400.4199,399.7118,399.9411,9600.0
2014-11-12 14:20:00,400.99,401.45,400.99,401.43,2200.0,399.9112,400.37,399.9112,400.35,2200.0
2014-11-12 14:30:00,401.43,401.52,401.25,401.43,6400.0,400.35,400.4398,400.1705,400.35,6400.0
2014-11-12 14:40:00,401.4,401.6,400.93,400.98,7400.0,400.3201,400.5196,399.8514,399.9013,7400.0
2014-11-12 14:50:00,400.53,400.7,399.9,400.26,10800.0,399.4525,399.622,398.8242,399.1832,10800.0
2014-11-12 15:00:00,400.27,400.8,400.13,400.71,5800.0,399.1932,399.7217,399.0535,399.632,5800.0
2014-11-12 15:10:00,400.59,401.0,400.55,400.92,5500.0,399.5123,399.9212,399.4724,399.8414,5500.0
2014-11-12 15:20:00,400.74,401.32,400.44,401.26,14800.0,399.6619,400.2403,399.3627,400.1805,14800.0
2014-11-12 15:30:00,401.47,402.05,401.47,401.72,13400.0,400.3899,400.9684,400.3899,400.6393,13400.0
2014-11-12 15:40:00,401.83,401.95,401.13,401.13,9200.0,400.749,400.8686,400.0509,400.0509,9200.0
2014-11-12 15:50:00,401.51,401.59,400.1,401.05,48700.0,400.4298,400.5096,399.0236,399.9711,48700.0
2014-11-13 09:30:00,400.0,401.37,397.39,400.02,31800.0,398.9239,400.2902,396.3209,398.9438,31800.0
2014-11-13 09:40:00,400.23,400.51,399.18,399.46,14400.0,399.1533,399.4325,398.1061,398.3853,14400.0
2014-11-13 09:50:00,399.79,400.55,399.0,399.33,15200.0,398.7145,399.4724,397.9266,398.2557,15200.0
2014-11-13 10:00:00,399.89,400.46,398.65,400.0,26300.0,398.8142,399.3827,397.5775,398.9239,26300.0
2014-11-13 10:10:00,400.11,400.44,398.92,400.17,10200.0,399.0336,399.3627,397.8468,399.0934,10200.0
2014-11-13 10:20:00,399.89,400.17,398.79,399.0,10100.0,398.8142,399.0934,397.7171,397.9266,10100.0
2014-11-13 10:30:00,399.0,400.29,398.96,399.85,17600.0,397.9266,399.2131,397.8867,398.7743,17600.0
2014-11-13 10:40:00,399.9,400.24,399.4,400.0,5100.0,398.8242,399.1632,398.3255,398.9239,5100.0
2014-11-13 10:50:00,399.66,399.99,398.77,398.81,17400.0,398.5848,398.9139,397.6972,397.7371,17400.0
2014-11-13 11:00:00,398.81,399.05,397.5,397.5,19500.0,397.7371,397.9764,396.4306,396.4306,19500.0
2014-11-13 11:10:00,397.94,397.94,396.69,397.92,13800.0,396.8694,396.8694,395.6228,396.8495,13800.0
2014-11-13 11:20:00,397.98,398.98,397.74,398.6,10600.0,396.9093,397.9066,396.67,397.5277,10600.0
2014-11-13 11:30:00,398.48,398.48,397.15,397.21,15000.0,397.408,397.408,396.0816,396.1414,15000.0
2014-11-13 11:40:00,397.48,398.29,397.12,398.25,7700.0,396.4107,397.2185,396.0516,397.1786,7700.0
2014-11-13 11:50:00,398.19,398.76,398.02,398.52,9900.0,397.1188,397.6872,396.9492,397.4479,9900.0
2014-11-13 12:00:00,398.48,398.74,397.7,398.69,12500.0,397.408,397.6673,396.6301,397.6174,12500.0
2014-11-13 12:10:00,398.81,399.55,398.37,399.07,5000.0,397.7371,398.4751,397.2983,397.9964,5000.0
2014-11-13 12:20:00,398.95,399.25,398.53,399.03,8400.0,397.8767,398.1759,397.4578,397.9565,8400.0
2014-11-13 12:30:00,399.05,399.71,399.03,399.71,5800.0,397.9764,398.6347,397.9565,398.6347,5800.0
2014-11-13 12:40:00,399.97,399.97,398.82,399.2,3200.0,398.894,398.894,397.7471,398.126,3200.0
2014-11-13 12:50:00,398.99,399.17,398.62,399.08,3700.0,397.9166,398.0961,397.5476,398.0064,3700.0
2014-11-13 13:00:00,399.27,399.4,398.11,398.25,5100.0,398.1959,398.3255,397.039,397.1786,5100.0
2014-11-13 13:10:00,398.22,398.37,397.21,397.21,10100.0,397.1487,397.2983,396.1414,396.1414,10100.0
2014-11-13 13:20:00,396.85,397.06,395.1,397.06,17100.0,395.7824,395.9918,394.0371,395.9918,17100.0
2014-11-13 13:30:00,397.07,397.38,396.2,396.86,29900.0,396.0018,396.3109,395.1341,395.7923,29900.0
2014-11-13 13:40:00,397.38,398.48,397.38,398.48,5200.0,396.3109,397.408,396.3109,397.408,5200.0
2014-11-13 13:50:00,398.56,399.88,398.3,399.62,27900.0,397.4878,398.8042,397.2285,398.5449,27900.0
2014-11-13 14:00:00,399.4,399.99,399.34,399.95,11400.0,398.3255,398.9139,398.2657,398.874,11400.0
2014-11-13 14:10:00,399.97,399.97,398.9,399.27,7400.0,398.894,398.894,397.8269,398.1959,7400.0
2014-11-13 14:20:00,399.65,399.66,398.57,398.86,7800.0,398.5748,398.5848,397.4977,397.787,7800.0
2014-11-13 14:30:00,399.13,399.6,398.73,399.14,2900.0,398.0562,398.525,397.6573,398.0662,2900.0
2014-11-13 14:40:00,399.14,400.81,398.9,400.45,13000.0,398.0662,399.7317,397.8269,399.3727,13000.0
2014-11-13 14:50:00,400.56,400.71,399.85,400.0,5000.0,399.4824,399.632,398.7743,398.9239,5000.0
2014-11-13 15:00:00,399.99,401.58,399.53,400.78,10700.0,398.9139,400.4996,398.4552,399.7018,10700.0
2014-11-13 15:10:00,400.86,401.28,400.78,401.04,5500.0,399.7816,400.2004,399.7018,399.9611,5500.0
2014-11-13 15:20:00,401.28,402.33,400.96,400.99,18800.0,400.2004,401.2476,399.8813,399.9112,18800.0
2014-11-13 15:30:00,400.94,402.26,400.8,401.94,16400.0,399.8614,401.1778,399.7217,400.8587,16400.0
2014-11-13 15:40:00,401.94,402.65,401.49,402.19,18900.0,400.8587,401.5668,400.4099,401.108,18900.0
2014-11-13 15:50:00,402.28,402.8,401.82,402.64,40200.0,401.1978,401.7164,400.739,401.5568,40200.0
2014-11-14 09:30:00,402.42,402.87,398.44,399.71,37000.0,401.3374,401.7862,397.3681,398.6347,37000.0
2014-11-14 09:40:00,399.15,401.01,399.15,400.08,26200.0,398.0762,399.9312,398.0762,399.0037,26200.0
2014-11-14 09:50:00,399.79,400.92,398.8,399.55,16400.0,398.7145,399.8414,397.7271,398.4751,16400.0
2014-11-14 10:00:00,399.8,401.0,399.6,399.96,14400.0,398.7244,399.9212,398.525,398.884,14400.0
2014-11-14 10:10:00,400.08,400.66,398.15,399.43,40200.0,399.0037,399.5821,397.0789,398.3554,40200.0
2014-11-14 10:20:00,399.41,400.0,398.5,399.76,49200.0,398.3355,398.9239,397.4279,398.6845,49200.0
2014-11-14 10:30:00,399.36,400.19,398.5,399.35,57300.0,398.2856,399.1134,397.4279,398.2756,57300.0
2014-11-14 10:40:00,399.12,400.51,398.82,399.83,18800.0,398.0463,399.4325,397.7471,398.7544,18800.0
2014-11-14 10:50:00,400.02,400.65,399.2,400.0,9000.0,398.9438,399.5721,398.126,398.9239,9000.0
2014-11-14 11:00:00,399.88,399.91,398.2,398.85,10600.0,398.8042,398.8341,397.1287,397.777,10600.0
2014-11-14 11:10:00,398.9,399.14,397.0,397.27,8400.0,397.8269,398.0662,395.932,396.2012,8400.0
2014-11-14 11:20:00,397.46,398.15,396.12,396.26,15400.0,396.3907,397.0789,395.0543,395.194,15400.0
2014-11-14 11:30:00,396.0,397.06,395.66,396.79,7400.0,394.9347,395.9918,394.5956,395.7225,7400.0
2014-11-14 11:40:00,396.75,396.91,396.01,396.41,8400.0,395.6826,395.8422,394.9446,395.3436,8400.0
2014-11-14 11:50:00,396.46,397.27,395.2,395.2,8300.0,395.3934,396.2012,394.1368,394.1368,8300.0
2014-11-14 12:00:00,395.45,396.48,395.45,395.91,11500.0,394.3861,395.4134,394.3861,394.8449,11500.0
2014-11-14 12:10:00,395.81,396.12,394.25,394.62,6900.0,394.7452,395.0543,393.1894,393.5584,6900.0
2014-11-14 12:20:00,394.45,394.84,394.0,394.5,3500.0,393.3888,393.7778,392.94,393.4387,3500.0
2014-11-14 12:30:00,394.49,396.4,394.41,396.4,10500.0,393.4287,395.3336,393.3489,395.3336,10500.0
2014-11-14 12:40:00,396.13,396.13,395.22,395.28,4300.0,395.0643,395.0643,394.1568,394.2166,4300.0
2014-11-14 12:50:00,395.26,396.1,395.12,395.74,5300.0,394.1966,395.0344,394.057,394.6754,5300.0
2014-11-14 13:00:00,395.26,395.52,394.98,395.42,4200.0,394.1966,394.4559,393.9174,394.3562,4200.0
2014-11-14 13:10:00,395.42,396.99,395.42,396.23,12200.0,394.3562,395.922,394.3562,395.164,12200.0
2014-11-14 13:20:00,396.1,396.2,395.0,395.01,4600.0,395.0344,395.1341,393.9373,393.9473,4600.0
2014-11-14 13:30:00,395.4,395.59,395.0,395.33,2700.0,394.3363,394.5258,393.9373,394.2665,2700.0
2014-11-14 13:40:00,395.33,395.33,394.77,394.77,2600.0,394.2665,394.2665,393.708,393.708,2600.0
2014-11-14 13:50:00,394.63,394.94,393.46,393.63,9100.0,393.5683,393.8775,392.4015,392.571,9100.0
2014-11-14 14:00:00,393.4,393.49,392.33,393.06,16100.0,392.3416,392.4314,391.2745,392.0026,16100.0
2014-11-14 14:10:00,393.12,393.29,392.31,392.91,7500.0,392.0624,392.2319,391.2546,391.853,7500.0
2014-11-14 14:20:00,393.0,393.62,392.68,393.08,20900.0,391.9427,392.5611,391.6236,392.0225,20900.0
2014-11-14 14:30:00,393.46,393.5,393.03,393.06,3200.0,392.4015,392.4414,391.9726,392.0026,3200.0
2014-11-14 14:40:00,393.28,393.48,392.77,392.77,3900.0,392.222,392.4214,391.7133,391.7133,3900.0
2014-11-14 14:50:00,392.93,393.45,392.92,393.45,4000.0,391.8729,392.3915,391.8629,392.3915,4000.0
2014-11-14 15:00:00,393.06,393.38,392.7,392.75,11300.0,392.0026,392.3217,391.6435,391.6934,11300.0
2014-11-14 15:10:00,393.15,393.73,393.15,393.52,7600.0,392.0923,392.6708,392.0923,392.4613,7600.0
2014-11-14 15:20:00,393.54,394.63,393.54,394.57,13100.0,392.4813,393.5683,392.4813,393.5085,13100.0
2014-11-14 15:30:00,394.52,395.81,394.52,395.31,18300.0,393.4586,394.7452,393.4586,394.2465,18300.0
2014-11-14 15:40:00,395.34,395.82,395.03,395.38,10900.0,394.2764,394.7551,393.9673,394.3163,10900.0
2014-11-14 15:50:00,395.16,395.79,394.76,395.22,25500.0,394.0969,394.7252,393.698,394.1568,25500.0
2014-11-17 09:30:00,396.03,401.39,395.2,399.97,43300.0,394.9646,400.3102,394.1368,398.894,43300.0
2014-11-17 09:40:00,399.97,401.41,399.38,400.47,19700.0,398.894,400.3301,398.3056,399.3926,19700.0
2014-11-17 09:50:00,400.47,403.48,400.0,403.48,24900.0,399.3926,402.3945,398.9239,402.3945,24900.0
2014-11-17 10:00:00,403.68,404.5,402.73,403.47,20600.0,402.594,403.4118,401.6465,402.3846,20600.0
2014-11-17 10:10:00,403.41,406.0,402.94,406.0,22100.0,402.3247,404.9078,401.856,404.9078,22100.0
2014-11-17 10:20:00,406.25,407.84,405.48,405.62,25700.0,405.1571,406.7428,404.3892,404.5288,25700.0
2014-11-17 10:30:00,405.03,406.0,404.78,405.95,12100.0,403.9404,404.9078,403.691,404.8579,12100.0
2014-11-17 10:40:00,405.95,407.0,405.06,405.37,19300.0,404.8579,405.9051,403.9703,404.2794,19300.0
2014-11-17 10:50:00,405.2,407.96,404.96,407.63,13600.0,404.1099,406.8625,403.8705,406.5334,13600.0
2014-11-17 11:00:00,407.85,408.29,403.77,403.77,25400.0,406.7528,407.1916,402.6838,402.6838,25400.0
2014-11-17 11:10:00,403.32,404.87,402.03,403.84,16200.0,402.235,403.7808,400.9484,402.7536,16200.0
2014-11-17 11:20:00,404.18,404.18,401.55,401.78,11000.0,403.0926,403.0926,400.4697,400.6991,11000.0
2014-11-17 11:30:00,401.69,402.99,401.69,402.5,8100.0,400.6093,401.9058,400.6093,401.4172,8100.0
2014-11-17 11:40:00,402.82,405.0,402.68,404.0,18100.0,401.7363,403.9104,401.5967,402.9131,18100.0
2014-11-17 11:50:00,403.99,403.99,401.75,401.96,7600.0,402.9032,402.9032,400.6692,400.8786,7600.0
2014-11-17 12:00:00,401.95,402.19,400.5,400.85,11600.0,400.8686,401.108,399.4225,399.7716,11600.0
2014-11-17 12:10:00,400.82,401.65,400.75,401.37,4100.0,399.7417,400.5695,399.6719,400.2902,4100.0
2014-11-17 12:20:00,401.4,402.75,401.4,402.35,5800.0,400.3201,401.6665,400.3201,401.2676,5800.0
2014-11-17 12:30:00,402.61,403.15,402.47,402.47,7100.0,401.5269,402.0654,401.3872,401.3872,7100.0
2014-11-17 12:40:00,402.73,402.89,402.1,402.3,7000.0,401.6465,401.8061,401.0182,401.2177,7000.0
2014-11-17 12:50:00,402.35,402.48,401.98,401.98,3800.0,401.2676,401.3972,400.8986,400.8986,3800.0
2014-11-17 13:00:00,401.69,402.5,401.69,402.21,8500.0,400.6093,401.4172,400.6093,401.1279,8500.0
2014-11-17 13:10:00,402.21,402.6,401.64,402.31,14900.0,401.1279,401.5169,400.5595,401.2277,14900.0
2014-11-17 13:20:00,402.09,402.8,402.04,402.59,6100.0,401.0083,401.7164,400.9584,401.5069,6100.0
2014-11-17 13:30:00,402.47,402.91,401.9,401.9,7800.0,401.3872,401.8261,400.8188,400.8188,7800.0
2014-11-17 13:40:00,401.73,401.87,400.56,400.78,9500.0,400.6492,400.7889,399.4824,399.7018,9500.0
2014-11-17 13:50:00,400.65,400.95,400.32,400.69,19400.0,399.5721,399.8713,399.243,399.612,19400.0
2014-11-17 14:00:00,400.58,400.81,400.46,400.74,5300.0,399.5023,399.7317,399.3827,399.6619,5300.0
2014-11-17 14:10:00,400.94,402.18,400.84,402.18,9400.0,399.8614,401.098,399.7616,401.098,9400.0
2014-11-17 14:20:00,402.33,402.92,401.9,402.91,14200.0,401.2476,401.836,400.8188,401.8261,14200.0
2014-11-17 14:30:00,402.86,403.3,402.73,403.09,11500.0,401.7762,402.215,401.6465,402.0056,11500.0
2014-11-17 14:40:00,403.08,403.39,402.76,403.15,9300.0,401.9956,402.3048,401.6765,402.0654,9300.0
2014-11-17 14:50:00,403.16,403.22,402.57,402.73,10200.0,402.0754,402.1352,401.487,401.6465,10200.0
2014-11-17 15:00:00,402.73,402.73,401.79,401.87,8100.0,401.6465,401.6465,400.7091,400.7889,8100.0
2014-11-17 15:10:00,401.85,402.03,400.51,400.8,13100.0,400.7689,400.9484,399.4325,399.7217,13100.0
2014-11-17 15:20:00,400.56,400.87,399.7,399.79,17900.0,399.4824,399.7916,398.6247,398.7145,17900.0
2014-11-17 15:30:00,399.8,400.03,399.08,399.38,19500.0,398.7244,398.9538,398.0064,398.3056,19500.0
2014-11-17 15:40:00,399.31,399.52,398.81,398.87,28400.0,398.2357,398.4452,397.7371,397.7969,28400.0
2014-11-17 15:50:00,398.96,399.79,398.93,399.65,37900.0,397.8867,398.7145,397.8568,398.5748,37900.0
2014-11-18 09:30:00,399.99,405.41,399.18,405.03,46200.0,398.9139,404.3193,398.1061,403.9404,46200.0
2014-11-18 09:40:00,405.13,407.96,403.83,407.07,27200.0,404.0401,406.8625,402.7436,405.9749,27200.0
2014-11-18 09:50:00,407.27,407.61,403.27,405.56,21000.0,406.1743,406.5134,402.1851,404.4689,21000.0
2014-11-18 10:00:00,405.56,406.87,405.37,406.37,24000.0,404.4689,405.7754,404.2794,405.2768,24000.0
2014-11-18 10:10:00,406.2,407.3,405.32,407.29,18000.0,405.1072,406.2043,404.2296,406.1943,18000.0
2014-11-18 10:20:00,407.03,408.81,406.8,408.64,32600.0,405.935,407.7102,405.7056,407.5406,32600.0
2014-11-18 10:30:00,408.66,409.23,408.2,409.23,13500.0,407.5606,408.1291,407.1018,408.1291,13500.0
2014-11-18 10:40:00,409.09,411.0,408.68,409.0,38000.0,407.9894,409.8943,407.5805,407.8997,38000.0
2014-11-18 10:50:00,409.0,410.59,408.9,410.46,17600.0,407.8997,409.4854,407.7999,409.3558,17600.0
2014-11-18 11:00:00,410.54,411.25,410.28,410.99,25300.0,409.4355,410.1436,409.1762,409.8843,25300.0
2014-11-18 11:10:00,410.99,410.99,410.0,410.65,20400.0,409.8843,409.8843,408.897,409.5452,20400.0
2014-11-18 11:20:00,410.64,410.92,408.97,409.38,17900.0,409.5353,409.8145,407.8698,408.2787,17900.0
2014-11-18 11:30:00,409.35,409.83,409.26,409.65,8600.0,408.2487,408.7274,408.159,408.5479,8600.0
2014-11-18 11:40:00,409.65,410.26,409.54,409.9,8500.0,408.5479,409.1563,408.4382,408.7973,8500.0
2014-11-18 11:50:00,409.9,410.73,409.66,410.62,8800.0,408.7973,409.625,408.5579,409.5153,8800.0
2014-11-18 12:00:00,410.68,411.26,410.52,411.26,19700.0,409.5752,410.1536,409.4156,410.1536,19700.0
2014-11-18 12:10:00,411.44,411.73,410.35,410.77,17500.0,410.3331,410.6223,409.246,409.6649,17500.0
2014-11-18 12:20:00,410.71,411.1,410.21,410.51,6600.0,409.6051,409.994,409.1064,409.4056,6600.0
2014-11-18 12:30:00,410.58,410.88,410.48,410.77,4800.0,409.4754,409.7746,409.3757,409.6649,4800.0
2014-11-18 12:40:00,410.77,411.19,410.56,410.96,9000.0,409.6649,410.0838,409.4555,409.8544,9000.0
2014-11-18 12:50:00,410.86,412.55,410.86,412.53,12200.0,409.7547,411.4401,409.7547,411.4202,12200.0
2014-11-18 13:00:00,412.22,412.58,412.05,412.31,11500.0,411.111,411.47,410.9415,411.2008,11500.0
2014-11-18 13:10:00,412.35,412.61,411.72,412.54,13400.0,411.2407,411.5,410.6124,411.4302,13400.0
2014-11-18 13:20:00,412.54,412.82,412.36,412.55,10900.0,411.4302,411.7094,411.2506,411.4401,10900.0
2014-11-18 13:30:00,412.55,412.72,412.17,412.3,9000.0,411.4401,411.6097,411.0612,411.1908,9000.0
2014-11-18 13:40:00,412.28,412.28,411.85,412.0,6200.0,411.1709,411.1709,410.742,410.8916,6200.0
2014-11-18 13:50:00,411.71,412.12,411.7,411.9,8700.0,410.6024,411.0113,410.5924,410.7919,8700.0
2014-11-18 14:00:00,411.77,412.58,411.69,412.24,7300.0,410.6622,411.47,410.5824,411.131,7300.0
2014-11-18 14:10:00,412.24,412.4,412.24,412.31,6100.0,411.131,411.2905,411.131,411.2008,6100.0
2014-11-18 14:20:00,412.31,412.75,412.31,412.75,10800.0,411.2008,411.6396,411.2008,411.6396,10800.0
2014-11-18 14:30:00,412.76,413.04,412.45,412.45,19400.0,411.6496,411.9288,411.3404,411.3404,19400.0
2014-11-18 14:40:00,412.34,413.36,412.33,413.36,19900.0,411.2307,412.248,411.2207,412.248,19900.0
2014-11-18 14:50:00,413.32,413.73,413.16,413.73,8500.0,412.2081,412.617,412.0485,412.617,8500.0
2014-11-18 15:00:00,413.77,414.39,413.6,414.27,21400.0,412.6568,413.2752,412.4873,413.1555,21400.0
2014-11-18 15:10:00,414.2,414.67,413.85,413.89,18300.0,413.0857,413.5544,412.7366,412.7765,18300.0
2014-11-18 15:20:00,414.09,414.09,412.69,413.03,23600.0,412.976,412.976,411.5798,411.9188,23600.0
2014-11-18 15:30:00,413.03,413.06,412.43,412.49,20300.0,411.9188,411.9488,411.3205,411.3803,20300.0
2014-11-18 15:40:00,412.53,413.95,412.53,413.95,31800.0,411.4202,412.8364,411.4202,412.8364,31800.0
2014-11-18 15:50:00,413.77,413.77,412.62,413.23,47600.0,412.6568,412.6568,411.5099,412.1183,47600.0
2014-11-19 09:30:00,411.36,413.38,408.35,412.32,35200.0,410.2533,412.2679,407.2514,411.2107,35200.0
2014-11-19 09:40:00,411.19,412.85,411.07,411.55,20000.0,410.0838,411.7393,409.9641,410.4428,20000.0
2014-11-19 09:50:00,411.84,412.29,411.4,412.15,18200.0,410.732,411.1808,410.2932,411.0412,18200.0
2014-11-19 10:00:00,412.09,413.78,411.26,413.78,11800.0,410.9814,412.6668,410.1536,412.6668,11800.0
2014-11-19 10:10:00,413.78,415.37,411.8,415.3,26300.0,412.6668,414.2525,410.6921,414.1827,26300.0
2014-11-19 10:20:00,415.35,416.58,414.31,416.3,20300.0,414.2326,415.4593,413.1954,415.18,20300.0
2014-11-19 10:30:00,416.23,416.24,413.43,414.46,16200.0,415.1102,415.1202,412.3178,413.345,16200.0
2014-11-19 10:40:00,414.2,415.93,414.2,415.69,9600.0,413.0857,414.811,413.0857,414.5717,9600.0
2014-11-19 10:50:00,415.53,416.64,415.17,415.65,7900.0,414.4121,415.5191,414.0531,414.5318,7900.0
2014-11-19 11:00:00,415.86,417.42,414.58,416.96,18600.0,414.7412,416.297,413.4647,415.8383,18600.0
2014-11-19 11:10:00,417.27,419.27,417.2,419.04,13900.0,416.1474,418.1421,416.0776,417.9127,13900.0
2014-11-19 11:20:00,419.11,419.11,416.96,416.99,7600.0,417.9825,417.9825,415.8383,415.8682,7600.0
2014-11-19 11:30:00,417.17,417.94,417.0,417.0,3200.0,416.0477,416.8156,415.8782,415.8782,3200.0
2014-11-19 11:40:00,417.26,418.24,417.26,417.42,3700.0,416.1375,417.1148,416.1375,416.297,3700.0
2014-11-19 11:50:00,417.5,417.55,416.23,416.54,6100.0,416.3768,416.4267,415.1102,415.4194,6100.0
2014-11-19 12:00:00,416.83,418.0,416.83,417.89,8100.0,415.7086,416.8755,415.7086,416.7658,8100.0
2014-11-19 12:10:00,417.33,418.0,417.22,418.0,10900.0,416.2073,416.8755,416.0976,416.8755,10900.0
2014-11-19 12:20:00,418.18,418.19,417.46,417.7,5500.0,417.055,417.065,416.3369,416.5763,5500.0
2014-11-19 12:30:00,417.55,418.52,417.33,417.81,14000.0,416.4267,417.3941,416.2073,416.686,14000.0
2014-11-19 12:40:00,417.45,417.78,417.19,417.74,8300.0,416.3269,416.6561,416.0676,416.6162,8300.0
2014-11-19 12:50:00,417.61,417.97,417.61,417.8,1800.0,416.4865,416.8455,416.4865,416.676,1800.0
2014-11-19 13:00:00,417.75,417.99,416.64,417.33,8200.0,416.6261,416.8655,415.5191,416.2073,8200.0
2014-11-19 13:10:00,417.28,417.81,417.24,417.53,2600.0,416.1574,416.686,416.1175,416.4067,2600.0
2014-11-19 13:20:00,417.3,417.73,417.11,417.4,3200.0,416.1774,416.6062,415.9879,416.2771,3200.0
2014-11-19 13:30:00,417.19,417.4,416.64,416.98,4900.0,416.0676,416.2771,415.5191,415.8582,4900.0
2014-11-19 13:40:00,416.84,417.18,416.01,416.35,3300.0,415.7186,416.0577,414.8908,415.2299,3300.0
2014-11-19 13:50:00,416.07,416.5,415.12,415.12,8300.0,414.9507,415.3795,414.0032,414.0032,8300.0
2014-11-19 14:00:00,415.35,417.08,415.0,416.38,9100.0,414.2326,415.9579,413.8835,415.2598,9100.0
2014-11-19 14:10:00,416.49,417.3,416.09,417.0,5600.0,415.3695,416.1774,414.9706,415.8782,5600.0
2014-11-19 14:20:00,417.06,417.35,415.0,415.99,11300.0,415.938,416.2272,413.8835,414.8709,11300.0
2014-11-19 14:30:00,416.31,416.96,415.0,415.62,13300.0,415.19,415.8383,413.8835,414.5019,13300.0
2014-11-19 14:40:00,415.63,415.9,415.04,415.38,6700.0,414.5118,414.7811,413.9234,414.2625,6700.0
2014-11-19 14:50:00,415.57,416.72,415.34,416.41,4900.0,414.452,415.5989,414.2226,415.2897,4900.0
2014-11-19 15:00:00,416.36,416.36,415.32,415.32,6300.0,415.2399,415.2399,414.2027,414.2027,6300.0
2014-11-19 15:10:00,415.25,416.28,415.18,416.1,8800.0,414.1329,415.1601,414.0631,414.9806,8800.0
2014-11-19 15:20:00,416.02,416.39,415.5,415.5,3600.0,414.9008,415.2698,414.3822,414.3822,3600.0
2014-11-19 15:30:00,415.52,415.85,415.06,415.47,5200.0,414.4021,414.7313,413.9434,414.3523,5200.0
2014-11-19 15:40:00,415.63,415.89,415.02,415.55,11200.0,414.5118,414.7711,413.9035,414.4321,11200.0
2014-11-19 15:50:00,415.71,416.1,414.61,415.25,29900.0,414.5916,414.9806,413.4946,414.1329,29900.0
2014-11-20 09:30:00,413.21,414.88,411.29,412.84,22100.0,412.0984,413.7639,410.1835,411.7294,22100.0
2014-11-20 09:40:00,412.17,413.24,409.5,412.1,14600.0,411.0612,412.1283,408.3983,410.9913,14600.0
2014-11-20 09:50:00,412.47,415.82,412.47,415.51,15100.0,411.3603,414.7013,411.3603,414.3922,15100.0
2014-11-20 10:00:00,415.55,417.02,414.83,414.83,14900.0,414.4321,415.8981,413.714,413.714,14900.0
2014-11-20 10:10:00,415.03,415.35,413.58,415.35,7700.0,413.9135,414.2326,412.4674,414.2326,7700.0
2014-11-20 10:20:00,415.23,415.57,414.17,414.17,7600.0,414.1129,414.452,413.0558,413.0558,7600.0
2014-11-20 10:30:00,414.26,415.55,413.56,415.55,12300.0,413.1455,414.4321,412.4474,414.4321,12300.0
2014-11-20 10:40:00,415.07,416.04,414.79,415.8,10100.0,413.9534,414.9207,413.6741,414.6814,10100.0
2014-11-20 10:50:00,415.8,416.07,415.23,416.07,5000.0,414.6814,414.9507,414.1129,414.9507,5000.0
2014-11-20 11:00:00,416.17,416.87,415.62,415.94,17100.0,415.0504,415.7485,414.5019,414.821,17100.0
2014-11-20 11:10:00,416.18,417.41,416.11,417.41,8800.0,415.0604,416.2871,414.9906,416.2871,8800.0
2014-11-20 11:20:00,417.57,417.86,416.68,417.24,9800.0,416.4466,416.7358,415.559,416.1175,9800.0
2014-11-20 11:30:00,417.25,417.51,416.0,416.19,5000.0,416.1275,416.3868,414.8808,415.0703,5000.0
2014-11-20 11:40:00,415.8,415.9,413.51,414.6,25300.0,414.6814,414.7811,412.3975,413.4846,25300.0
2014-11-20 11:50:00,414.68,415.01,414.3,414.3,2500.0,413.5644,413.8935,413.1854,413.1854,2500.0
2014-11-20 12:00:00,414.55,415.01,413.72,413.72,3900.0,413.4347,413.8935,412.607,412.607,3900.0
2014-11-20 12:10:00,413.82,414.67,412.82,414.39,7600.0,412.7067,413.5544,411.7094,413.2752,7600.0
2014-11-20 12:20:00,414.47,414.47,414.03,414.03,1800.0,413.355,413.355,412.9161,412.9161,1800.0
2014-11-20 12:30:00,414.05,414.23,413.34,413.34,2400.0,412.9361,413.1156,412.228,412.228,2400.0
2014-11-20 12:40:00,413.09,413.68,412.5,413.51,6600.0,411.9787,412.5671,411.3903,412.3975,6600.0
2014-11-20 12:50:00,413.5,413.52,412.87,413.17,3300.0,412.3876,412.4075,411.7593,412.0585,3300.0
2014-11-20 13:00:00,412.93,413.25,412.3,412.3,3600.0,411.8191,412.1382,411.1908,411.1908,3600.0
2014-11-20 13:10:00,412.31,412.31,411.19,411.51,4200.0,411.2008,411.2008,410.0838,410.4029,4200.0
2014-11-20 13:20:00,411.17,411.25,409.75,410.91,16800.0,410.0638,410.1436,408.6477,409.8045,16800.0
2014-11-20 13:30:00,410.77,410.83,410.43,410.45,4100.0,409.6649,409.7248,409.3258,409.3458,4100.0
2014-11-20 13:40:00,410.57,410.57,409.32,409.35,8600.0,409.4655,409.4655,408.2188,408.2487,8600.0
2014-11-20 13:50:00,409.45,410.13,409.45,409.56,5500.0,408.3485,409.0266,408.3485,408.4582,5500.0
2014-11-20 14:00:00,409.89,410.37,409.72,410.37,9600.0,408.7873,409.266,408.6177,409.266,9600.0
2014-11-20 14:10:00,410.49,411.88,410.38,411.17,10300.0,409.3857,410.7719,409.276,410.0638,10300.0
2014-11-20 14:20:00,411.17,411.23,410.42,410.57,3900.0,410.0638,410.1237,409.3159,409.4655,3900.0
2014-11-20 14:30:00,410.47,410.49,409.5,409.76,8600.0,409.3657,409.3857,408.3983,408.6576,8600.0
2014-11-20 14:40:00,409.76,410.1,409.41,409.63,9000.0,408.6576,408.9967,408.3086,408.528,9000.0
2014-11-20 14:50:00,409.69,410.09,409.63,409.63,7200.0,408.5878,408.9867,408.528,408.528,7200.0
2014-11-20 15:00:00,409.77,409.92,408.15,408.44,12000.0,408.6676,408.8172,407.052,407.3412,12000.0
2014-11-20 15:10:00,408.66,408.83,406.64,407.8,12800.0,407.5606,407.7301,405.546,406.7029,12800.0
2014-11-20 15:20:00,407.67,408.52,407.64,408.01,12900.0,406.5733,407.421,406.5433,406.9123,12900.0
2014-11-20 15:30:00,408.01,408.32,407.28,407.41,19500.0,406.9123,407.2215,406.1843,406.314,19500.0
2014-11-20 15:40:00,407.41,407.72,406.63,406.63,15700.0,406.314,406.6231,405.5361,405.5361,15700.0
2014-11-20 15:50:00,406.85,407.01,405.96,406.0,68900.0,405.7555,405.915,404.8679,404.9078,68900.0
2014-11-21 09:30:00,415.27,416.0,412.71,414.94,108500.0,414.1528,414.8808,411.5997,413.8237,108500.0
2014-11-21 09:40:00,414.5,415.0,411.6,412.35,30300.0,413.3849,413.8835,410.4927,411.2407,30300.0
2014-11-21 09:50:00,412.48,412.69,410.12,411.36,18300.0,411.3703,411.5798,409.0167,410.2533,18300.0
2014-11-21 10:00:00,411.43,412.87,410.18,410.6,23900.0,410.3231,411.7593,409.0765,409.4954,23900.0
2014-11-21 10:10:00,410.8,411.6,409.5,410.05,28600.0,409.6948,410.4927,408.3983,408.9469,28600.0
2014-11-21 10:20:00,410.27,412.95,410.17,412.95,19700.0,409.1663,411.8391,409.0665,411.8391,19700.0
2014-11-21 10:30:00,412.71,412.77,410.99,411.1,11400.0,411.5997,411.6595,409.8843,409.994,11400.0
2014-11-21 10:40:00,411.06,411.5,410.06,410.06,13900.0,409.9541,410.393,408.9568,408.9568,13900.0
2014-11-21 10:50:00,410.07,410.07,407.09,407.97,21800.0,408.9668,408.9668,405.9948,406.8725,21800.0
2014-11-21 11:00:00,407.69,408.91,407.69,408.46,16600.0,406.5932,407.8099,406.5932,407.3611,16600.0
2014-11-21 11:10:00,408.49,409.83,408.19,409.41,13500.0,407.3911,408.7274,407.0919,408.3086,13500.0
2014-11-21 11:20:00,409.43,410.35,409.43,409.9,25600.0,408.3285,409.246,408.3285,408.7973,25600.0
2014-11-21 11:30:00,409.91,410.23,409.21,409.21,6400.0,408.8072,409.1264,408.1091,408.1091,6400.0
2014-11-21 11:40:00,409.49,409.65,408.4,408.73,14400.0,408.3884,408.5479,407.3013,407.6304,14400.0
2014-11-21 11:50:00,408.72,408.73,407.41,407.46,6500.0,407.6204,407.6304,406.314,406.3638,6500.0
2014-11-21 12:00:00,407.3,408.12,407.3,407.98,8600.0,406.2043,407.022,406.2043,406.8824,8600.0
2014-11-21 12:10:00,407.76,408.45,407.76,408.31,5000.0,406.663,407.3512,406.663,407.2115,5000.0
2014-11-21 12:20:00,408.03,408.41,407.95,408.15,8100.0,406.9323,407.3113,406.8525,407.052,8100.0
2014-11-21 12:30:00,408.36,408.91,408.18,408.2,11300.0,407.2614,407.8099,407.0819,407.1018,11300.0
2014-11-21 12:40:00,408.32,408.54,408.26,408.49,7700.0,407.2215,407.4409,407.1617,407.3911,7700.0
2014-11-21 12:50:00,408.49,408.65,407.45,407.94,5500.0,407.3911,407.5506,406.3539,406.8425,5500.0
2014-11-21 13:00:00,408.04,408.32,407.67,408.0,5400.0,406.9423,407.2215,406.5733,406.9024,5400.0
2014-11-21 13:10:00,407.93,408.06,407.4,407.4,5500.0,406.8326,406.9622,406.304,406.304,5500.0
2014-11-21 13:20:00,407.48,407.69,406.26,406.34,9000.0,406.3838,406.5932,405.1671,405.2468,9000.0
2014-11-21 13:30:00,406.26,406.43,405.77,406.34,12500.0,405.1671,405.3366,404.6784,405.2468,12500.0
2014-11-21 13:40:00,406.35,406.51,405.98,406.18,9200.0,405.2568,405.4164,404.8878,405.0873,9200.0
2014-11-21 13:50:00,406.17,406.89,406.0,406.16,10600.0,405.0773,405.7954,404.9078,405.0673,10600.0
2014-11-21 14:00:00,406.2,407.35,406.2,406.95,11900.0,405.1072,406.2541,405.1072,405.8552,11900.0
2014-11-21 14:10:00,407.03,407.25,406.65,407.0,5600.0,405.935,406.1544,405.556,405.9051,5600.0
2014-11-21 14:20:00,406.93,407.15,406.51,406.85,7600.0,405.8352,406.0547,405.4164,405.7555,7600.0
2014-11-21 14:30:00,406.87,407.09,406.02,406.89,9800.0,405.7754,405.9948,404.9277,405.7954,9800.0
2014-11-21 14:40:00,406.99,407.0,406.49,406.49,8300.0,405.8951,405.9051,405.3964,405.3964,8300.0
2014-11-21 14:50:00,406.69,406.69,405.68,405.68,7300.0,405.5959,405.5959,404.5886,404.5886,7300.0
2014-11-21 15:00:00,405.68,406.48,405.68,405.78,22300.0,404.5886,405.3865,404.5886,404.6883,22300.0
2014-11-21 15:10:00,405.74,406.22,405.25,405.27,17600.0,404.6485,405.1272,404.1598,404.1797,17600.0
2014-11-21 15:20:00,405.5,405.5,404.36,404.49,26100.0,404.4091,404.4091,403.2722,403.4018,26100.0
2014-11-21 15:30:00,404.71,405.26,404.06,404.11,20100.0,403.6212,404.1697,402.973,403.0228,20100.0
2014-11-21 15:40:00,404.07,405.12,403.29,405.01,25700.0,402.9829,404.0301,402.205,403.9204,25700.0
2014-11-21 15:50:00,405.02,405.66,404.63,405.23,44800.0,403.9304,404.5687,403.5414,404.1398,44800.0
2014-11-24 09:30:00,405.87,411.83,405.57,408.12,48400.0,404.7781,410.7221,404.4789,407.022,48400.0
2014-11-24 09:40:00,408.45,410.5,406.11,409.64,19300.0,407.3512,409.3956,405.0175,408.538,19300.0
2014-11-24 09:50:00,410.57,411.41,408.92,409.62,18800.0,409.4655,410.3032,407.8199,408.518,18800.0
2014-11-24 10:00:00,409.88,411.97,409.75,409.75,21200.0,408.7773,410.8617,408.6477,408.6477,21200.0
2014-11-24 10:10:00,410.06,411.14,408.28,409.6,12600.0,408.9568,410.0339,407.1816,408.4981,12600.0
2014-11-24 10:20:00,409.67,409.67,408.01,408.35,10900.0,408.5679,408.5679,406.9123,407.2514,10900.0
2014-11-24 10:30:00,408.55,409.23,407.93,409.06,8600.0,407.4509,408.1291,406.8326,407.9595,8600.0
2014-11-24 10:40:00,408.75,409.13,405.58,405.73,28100.0,407.6504,408.0293,404.4889,404.6385,28100.0
2014-11-24 10:50:00,405.87,407.72,405.28,406.69,18400.0,404.7781,406.6231,404.1897,405.5959,18400.0
2014-11-24 11:00:00,407.31,408.15,407.1,408.06,6000.0,406.2142,407.052,406.0048,406.9622,6000.0
2014-11-24 11:10:00,408.4,408.56,407.39,407.39,11700.0,407.3013,407.4609,406.294,406.294,11700.0
2014-11-24 11:20:00,407.49,407.81,406.62,407.59,6100.0,406.3937,406.7129,405.5261,406.4935,6100.0
2014-11-24 11:30:00,407.52,407.67,406.48,407.04,5600.0,406.4237,406.5733,405.3865,405.945,5600.0
2014-11-24 11:40:00,407.16,408.75,407.16,408.69,6700.0,406.0646,407.6504,406.0646,407.5905,6700.0
2014-11-24 11:50:00,408.64,409.55,408.63,409.35,9400.0,407.5406,408.4482,407.5307,408.2487,9400.0
2014-11-24 12:00:00,409.68,410.2,409.25,410.17,6700.0,408.5779,409.0965,408.149,409.0665,6700.0
2014-11-24 12:10:00,410.0,410.7,409.6,409.93,5200.0,408.897,409.5951,408.4981,408.8272,5200.0
2014-11-24 12:20:00,410.03,410.25,409.56,410.25,2200.0,408.9269,409.1463,408.4582,409.1463,2200.0
2014-11-24 12:30:00,410.14,410.14,409.89,410.02,4500.0,409.0366,409.0366,408.7873,408.9169,4500.0
2014-11-24 12:40:00,410.08,410.08,409.65,409.92,2400.0,408.9768,408.9768,408.5479,408.8172,2400.0
2014-11-24 12:50:00,409.93,410.0,408.62,408.9,6000.0,408.8272,408.897,407.5207,407.7999,6000.0
2014-11-24 13:00:00,409.08,409.41,408.07,408.27,9200.0,407.9795,408.3086,406.9722,407.1716,9200.0
2014-11-24 13:10:00,408.48,409.02,408.38,408.91,7700.0,407.3811,407.9196,407.2813,407.8099,7700.0
2014-11-24 13:20:00,409.2,409.66,408.65,409.66,1400.0,408.0991,408.5579,407.5506,408.5579,1400.0
2014-11-24 13:30:00,409.68,409.94,409.27,409.94,5000.0,408.5779,408.8372,408.169,408.8372,5000.0
2014-11-24 13:40:00,409.98,410.13,409.52,409.98,13200.0,408.877,409.0266,408.4183,408.877,13200.0
2014-11-24 13:50:00,410.06,410.66,410.06,410.59,6300.0,408.9568,409.5552,408.9568,409.4854,6300.0
2014-11-24 14:00:00,410.59,410.71,410.33,410.34,4000.0,409.4854,409.6051,409.2261,409.2361,4000.0
2014-11-24 14:10:00,410.43,410.55,410.34,410.41,3200.0,409.3258,409.4455,409.2361,409.3059,3200.0
2014-11-24 14:20:00,410.53,410.88,410.38,410.74,5400.0,409.4256,409.7746,409.276,409.635,5400.0
2014-11-24 14:30:00,410.89,411.23,409.67,409.67,8400.0,409.7846,410.1237,408.5679,408.5679,8400.0
2014-11-24 14:40:00,409.69,410.41,409.67,410.41,19300.0,408.5878,409.3059,408.5679,409.3059,19300.0
2014-11-24 14:50:00,410.29,410.5,409.7,410.13,8300.0,409.1862,409.3956,408.5978,409.0266,8300.0
2014-11-24 15:00:00,409.81,410.31,409.71,409.98,7900.0,408.7075,409.2062,408.6078,408.877,7900.0
2014-11-24 15:10:00,409.97,409.97,408.64,409.04,8200.0,408.8671,408.8671,407.5406,407.9396,8200.0
2014-11-24 15:20:00,409.24,409.88,409.02,409.28,5700.0,408.139,408.7773,407.9196,408.1789,5700.0
2014-11-24 15:30:00,409.43,410.1,409.43,409.75,7100.0,408.3285,408.9967,408.3285,408.6477,7100.0
2014-11-24 15:40:00,410.05,410.05,409.06,409.23,10900.0,408.9469,408.9469,407.9595,408.1291,10900.0
2014-11-24 15:50:00,409.44,409.75,409.21,409.75,27600.0,408.3385,408.6477,408.1091,408.6477,27600.0
2014-11-25 09:30:00,416.37,416.49,412.08,414.05,33200.0,415.2499,415.3695,410.9714,412.9361,33200.0
2014-11-25 09:40:00,413.26,414.0,411.0,411.05,15800.0,412.1482,412.8862,409.8943,409.9442,15800.0
2014-11-25 09:50:00,411.49,411.9,410.05,410.47,22800.0,410.383,410.7919,408.9469,409.3657,22800.0
2014-11-25 10:00:00,411.63,411.63,408.48,410.19,16300.0,410.5226,410.5226,407.3811,409.0865,16300.0
2014-11-25 10:10:00,410.06,411.98,409.51,410.11,14500.0,408.9568,410.8717,408.4083,409.0067,14500.0
2014-11-25 10:20:00,410.04,410.04,408.8,409.47,12400.0,408.9369,408.9369,407.7002,408.3684,12400.0
2014-11-25 10:30:00,409.47,411.4,409.4,410.33,10600.0,408.3684,410.2932,408.2986,409.2261,10600.0
2014-11-25 10:40:00,410.85,412.15,410.29,411.85,16700.0,409.7447,411.0412,409.1862,410.742,16700.0
2014-11-25 10:50:00,411.95,412.23,410.65,411.49,11900.0,410.8417,411.121,409.5452,410.383,11900.0
2014-11-25 11:00:00,411.49,412.36,411.25,411.8,10100.0,410.383,411.2506,410.1436,410.6921,10100.0
2014-11-25 11:10:00,411.57,412.04,411.03,411.41,4200.0,410.4628,410.9315,409.9242,410.3032,4200.0
2014-11-25 11:20:00,411.82,411.89,410.74,411.41,9000.0,410.7121,410.7819,409.635,410.3032,9000.0
2014-11-25 11:30:00,411.0,411.0,408.68,408.9,27500.0,409.8943,409.8943,407.5805,407.7999,27500.0
2014-11-25 11:40:00,409.16,410.19,408.66,410.19,4400.0,408.0593,409.0865,407.5606,409.0865,4400.0
2014-11-25 11:50:00,410.19,410.23,409.31,409.47,3100.0,409.0865,409.1264,408.2088,408.3684,3100.0
2014-11-25 12:00:00,409.55,409.66,409.0,409.25,5200.0,408.4482,408.5579,407.8997,408.149,5200.0
2014-11-25 12:10:00,409.44,409.87,409.13,409.51,7000.0,408.3385,408.7673,408.0293,408.4083,7000.0
2014-11-25 12:20:00,409.65,410.43,409.64,410.18,3200.0,408.5479,409.3258,408.538,409.0765,3200.0
2014-11-25 12:30:00,410.39,410.66,410.01,410.3,8700.0,409.2859,409.5552,408.907,409.1962,8700.0
2014-11-25 12:40:00,410.22,410.77,409.76,410.41,6900.0,409.1164,409.6649,408.6576,409.3059,6900.0
2014-11-25 12:50:00,410.64,411.04,409.75,410.49,10700.0,409.5353,409.9342,408.6477,409.3857,10700.0
2014-11-25 13:00:00,410.42,410.76,410.17,410.22,1000.0,409.3159,409.6549,409.0665,409.1164,1000.0
2014-11-25 13:10:00,410.5,411.29,410.38,411.01,1900.0,409.3956,410.1835,409.276,409.9043,1900.0
2014-11-25 13:20:00,411.3,411.86,410.93,411.85,7800.0,410.1935,410.752,409.8245,410.742,7800.0
2014-11-25 13:30:00,411.5,411.5,411.09,411.31,5400.0,410.393,410.393,409.9841,410.2035,5400.0
2014-11-25 13:40:00,411.36,411.5,411.25,411.25,5500.0,410.2533,410.393,410.1436,410.1436,5500.0
2014-11-25 13:50:00,411.24,411.5,410.48,410.94,7700.0,410.1337,410.393,409.3757,409.8345,7700.0
2014-11-25 14:00:00,411.0,411.07,410.67,410.72,5600.0,409.8943,409.9641,409.5652,409.6151,5600.0
2014-11-25 14:10:00,410.69,411.24,410.61,410.98,6500.0,409.5851,410.1337,409.5053,409.8744,6500.0
2014-11-25 14:20:00,411.2,411.5,410.7,410.98,33800.0,410.0938,410.393,409.5951,409.8744,33800.0
2014-11-25 14:30:00,411.15,411.22,410.57,410.9,13700.0,410.0439,410.1137,409.4655,409.7946,13700.0
2014-11-25 14:40:00,410.92,411.09,410.1,410.35,14300.0,409.8145,409.9841,408.9967,409.246,14300.0
2014-11-25 14:50:00,410.33,410.67,410.19,410.44,15000.0,409.2261,409.5652,409.0865,409.3358,15000.0
2014-11-25 15:00:00,410.44,411.0,410.3,410.47,9900.0,409.3358,409.8943,409.1962,409.3657,9900.0
2014-11-25 15:10:00,410.61,411.15,410.3,411.15,16200.0,409.5053,410.0439,409.1962,410.0439,16200.0
2014-11-25 15:20:00,410.87,411.53,410.87,411.47,14000.0,409.7646,410.4229,409.7646,410.363,14000.0
2014-11-25 15:30:00,411.56,411.8,410.61,410.66,26400.0,410.4528,410.6921,409.5053,409.5552,26400.0
2014-11-25 15:40:00,410.69,411.03,410.54,411.03,33200.0,409.5851,409.9242,409.4355,409.9242,33200.0
2014-11-25 15:50:00,411.13,413.22,410.95,413.01,79800.0,410.024,412.1083,409.8444,411.8989,79800.0
2014-11-26 09:30:00,413.93,415.5,412.08,415.18,28000.0,412.8164,414.3822,410.9714,414.0631,28000.0
2014-11-26 09:40:00,415.19,415.95,414.66,415.51,17700.0,414.073,414.831,413.5445,414.3922,17700.0
2014-11-26 09:50:00,415.45,415.64,412.76,412.94,14700.0,414.3323,414.5218,411.6496,411.8291,14700.0
2014-11-26 10:00:00,413.08,413.61,412.56,413.04,7900.0,411.9687,412.4973,411.4501,411.9288,7900.0
2014-11-26 10:10:00,413.64,414.0,412.81,413.84,4100.0,412.5272,412.8862,411.6994,412.7267,4100.0
2014-11-26 10:20:00,414.14,414.82,414.0,414.04,10700.0,413.0259,413.704,412.8862,412.9261,10700.0
2014-11-26 10:30:00,414.38,414.48,413.8,414.06,7800.0,413.2652,413.3649,412.6868,412.9461,7800.0
2014-11-26 10:40:00,414.27,414.74,414.03,414.34,2300.0,413.1555,413.6242,412.9161,413.2253,2300.0
2014-11-26 10:50:00,414.71,415.31,414.06,414.75,5000.0,413.5943,414.1927,412.9461,413.6342,5000.0
2014-11-26 11:00:00,414.64,414.95,414.26,414.78,3000.0,413.5245,413.8337,413.1455,413.6641,3000.0
2014-11-26 11:10:00,414.52,414.62,414.09,414.1,1700.0,413.4048,413.5046,412.976,412.986,1700.0
2014-11-26 11:20:00,414.2,414.36,414.0,414.3,52600.0,413.0857,413.2453,412.8862,413.1854,52600.0
2014-11-26 11:30:00,414.0,415.45,413.78,415.45,6600.0,412.8862,414.3323,412.6668,414.3323,6600.0
2014-11-26 11:40:00,415.54,415.86,415.1,415.51,7600.0,414.4221,414.7412,413.9833,414.3922,7600.0
2014-11-26 11:50:00,415.05,415.17,414.78,415.17,2300.0,413.9334,414.0531,413.6641,414.0531,2300.0
2014-11-26 12:00:00,414.8,415.15,414.5,414.66,5000.0,413.6841,414.0331,413.3849,413.5445,5000.0
2014-11-26 12:10:00,414.66,415.0,414.62,415.0,2200.0,413.5445,413.8835,413.5046,413.8835,2200.0
2014-11-26 12:20:00,414.94,415.19,414.55,415.19,3200.0,413.8237,414.073,413.4347,414.073,3200.0
2014-11-26 12:30:00,414.87,415.33,414.59,414.59,3400.0,413.7539,414.2127,413.4746,413.4746,3400.0
2014-11-26 12:40:00,414.79,415.1,414.61,414.85,3500.0,413.6741,413.9833,413.4946,413.7339,3500.0
2014-11-26 12:50:00,414.35,414.56,414.14,414.26,2300.0,413.2353,413.4447,413.0259,413.1455,2300.0
2014-11-26 13:00:00,414.56,414.9,414.44,414.51,2100.0,413.4447,413.7838,413.325,413.3949,2100.0
2014-11-26 13:10:00,414.7,414.86,414.46,414.7,1600.0,413.5843,413.7439,413.345,413.5843,1600.0
2014-11-26 13:20:00,414.7,414.81,414.34,414.8,4600.0,413.5843,413.6941,413.2253,413.6841,4600.0
2014-11-26 13:30:00,414.86,415.2,414.16,414.26,12000.0,413.7439,414.083,413.0458,413.1455,12000.0
2014-11-26 13:40:00,414.33,414.54,414.14,414.29,5100.0,413.2153,413.4248,413.0259,413.1754,5100.0
2014-11-26 13:50:00,414.3,415.05,414.15,414.78,6200.0,413.1854,413.9334,413.0358,413.6641,6200.0
2014-11-26 14:00:00,414.76,415.25,414.76,414.99,6800.0,413.6442,414.1329,413.6442,413.8736,6800.0
2014-11-26 14:10:00,415.27,415.68,415.19,415.49,5300.0,414.1528,414.5617,414.073,414.3722,5300.0
2014-11-26 14:20:00,415.61,415.62,415.01,415.62,3700.0,414.4919,414.5019,413.8935,414.5019,3700.0
2014-11-26 14:30:00,415.44,415.7,415.29,415.54,5200.0,414.3224,414.5817,414.1728,414.4221,5200.0
2014-11-26 14:40:00,415.36,415.36,414.92,414.96,4700.0,414.2426,414.2426,413.8038,413.8436,4700.0
2014-11-26 14:50:00,415.06,415.34,415.01,415.02,3800.0,413.9434,414.2226,413.8935,413.9035,3800.0
2014-11-26 15:00:00,415.11,415.48,415.1,415.38,3200.0,413.9932,414.3622,413.9833,414.2625,3200.0
2014-11-26 15:10:00,415.2,415.75,414.94,415.43,6500.0,414.083,414.6315,413.8237,414.3124,6500.0
2014-11-26 15:20:00,415.33,415.57,415.04,415.53,4800.0,414.2127,414.452,413.9234,414.4121,4800.0
2014-11-26 15:30:00,415.12,415.51,415.12,415.48,10000.0,414.0032,414.3922,414.0032,414.3622,10000.0
2014-11-26 15:40:00,415.34,415.67,415.16,415.47,5700.0,414.2226,414.5517,414.0431,414.3523,5700.0
2014-11-26 15:50:00,415.58,415.89,415.44,415.74,22400.0,414.462,414.7711,414.3224,414.6215,22400.0
2014-11-28 09:30:00,416.0,417.9,415.51,416.0,39900.0,414.8808,416.7757,414.3922,414.8808,39900.0
2014-11-28 09:40:00,416.63,417.37,416.0,416.0,18700.0,415.5092,416.2472,414.8808,414.8808,18700.0
2014-11-28 09:50:00,416.01,416.42,415.0,415.6,12300.0,414.8908,415.2997,413.8835,414.4819,12300.0
2014-11-28 10:00:00,415.66,416.4,415.17,416.2,13800.0,414.5418,415.2798,414.0531,415.0803,13800.0
2014-11-28 10:10:00,415.99,416.54,415.61,416.28,11700.0,414.8709,415.4194,414.4919,415.1601,11700.0
2014-11-28 10:20:00,416.5,417.32,416.12,417.0,12900.0,415.3795,416.1973,415.0005,415.8782,12900.0
2014-11-28 10:30:00,416.64,417.0,416.19,416.73,4500.0,415.5191,415.8782,415.0703,415.6089,4500.0
2014-11-28 10:40:00,416.65,417.18,415.98,415.98,7100.0,415.5291,416.0577,414.8609,414.8609,7100.0
2014-11-28 10:50:00,416.38,416.63,415.75,415.85,3400.0,415.2598,415.5092,414.6315,414.7313,3400.0
2014-11-28 11:00:00,415.65,416.95,415.54,416.8,3800.0,414.5318,415.8283,414.4221,415.6787,3800.0
2014-11-28 11:10:00,416.88,417.18,416.75,417.0,5000.0,415.7585,416.0577,415.6288,415.8782,5000.0
2014-11-28 11:20:00,417.0,418.0,416.84,417.06,11300.0,415.8782,416.8755,415.7186,415.938,11300.0
2014-11-28 11:30:00,417.06,417.3,416.53,416.73,5600.0,415.938,416.1774,415.4094,415.6089,5600.0
2014-11-28 11:40:00,416.6,416.6,415.0,415.1,6300.0,415.4792,415.4792,413.8835,413.9833,6300.0
2014-11-28 11:50:00,415.06,415.72,415.06,415.41,3000.0,413.9434,414.6016,413.9434,414.2924,3000.0
2014-11-28 12:00:00,415.0,416.41,414.95,415.87,6300.0,413.8835,415.2897,413.8337,414.7512,6300.0
2014-11-28 12:10:00,415.75,416.02,415.66,415.66,1100.0,414.6315,414.9008,414.5418,414.5418,1100.0
2014-11-28 12:20:00,415.64,416.1,414.54,415.69,12700.0,414.5218,414.9806,413.4248,414.5717,12700.0
2014-11-28 12:30:00,415.47,415.64,414.99,415.0,7200.0,414.3523,414.5218,413.8736,413.8835,7200.0
2014-11-28 12:40:00,415.11,415.46,414.56,415.31,12700.0,413.9932,414.3423,413.4447,414.1927,12700.0
2014-11-28 12:50:00,415.21,416.52,415.21,416.11,17100.0,414.093,415.3994,414.093,414.9906,17100.0
2014-12-01 09:30:00,413.98,414.5,412.26,413.93,31500.0,412.8663,413.3849,411.1509,412.8164,31500.0
2014-12-01 09:40:00,413.46,413.46,409.96,410.0,19300.0,412.3477,412.3477,408.8571,408.897,19300.0
2014-12-01 09:50:00,409.95,412.45,409.53,411.94,23100.0,408.8471,411.3404,408.4283,410.8318,23100.0
2014-12-01 10:00:00,411.41,414.06,411.41,413.82,28600.0,410.3032,412.9461,410.3032,412.7067,28600.0
2014-12-01 10:10:00,413.42,414.67,412.45,414.34,9000.0,412.3078,413.5544,411.3404,413.2253,9000.0
2014-12-01 10:20:00,414.05,414.8,414.05,414.22,10400.0,412.9361,413.6841,412.9361,413.1056,10400.0
2014-12-01 10:30:00,414.45,414.62,412.13,412.19,11200.0,413.335,413.5046,411.0213,411.0811,11200.0
2014-12-01 10:40:00,412.05,412.05,410.83,411.03,9200.0,410.9415,410.9415,409.7248,409.9242,9200.0
2014-12-01 10:50:00,411.0,411.55,410.5,410.96,9700.0,409.8943,410.4428,409.3956,409.8544,9700.0
2014-12-01 11:00:00,410.76,410.88,410.0,410.3,12500.0,409.6549,409.7746,408.897,409.1962,12500.0
2014-12-01 11:10:00,410.16,411.25,410.16,410.96,7600.0,409.0566,410.1436,409.0566,409.8544,7600.0
2014-12-01 11:20:00,410.99,411.72,410.57,411.02,5300.0,409.8843,410.6124,409.4655,409.9142,5300.0
2014-12-01 11:30:00,411.43,411.59,410.8,411.53,4000.0,410.3231,410.4827,409.6948,410.4229,4000.0
2014-12-01 11:40:00,411.1,411.83,410.8,410.8,7600.0,409.994,410.7221,409.6948,409.6948,7600.0
2014-12-01 11:50:00,410.47,410.66,409.27,410.12,26400.0,409.3657,409.5552,408.169,409.0167,26400.0
2014-12-01 12:00:00,409.71,411.0,409.7,410.98,6400.0,408.6078,409.8943,408.5978,409.8744,6400.0
2014-12-01 12:10:00,411.0,411.08,410.64,410.81,3800.0,409.8943,409.9741,409.5353,409.7048,3800.0
2014-12-01 12:20:00,410.8,411.27,410.73,410.73,5500.0,409.6948,410.1636,409.625,409.625,5500.0
2014-12-01 12:30:00,410.62,410.97,410.0,410.0,2700.0,409.5153,409.8644,408.897,408.897,2700.0
2014-12-01 12:40:00,409.6,410.16,409.6,409.77,2600.0,408.4981,409.0566,408.4981,408.6676,2600.0
2014-12-01 12:50:00,409.99,411.46,409.61,411.46,3400.0,408.887,410.3531,408.508,410.3531,3400.0
2014-12-01 13:00:00,411.46,411.83,410.46,411.3,3400.0,410.3531,410.7221,409.3558,410.1935,3400.0
2014-12-01 13:10:00,411.1,412.0,411.07,411.88,3300.0,409.994,410.8916,409.9641,410.7719,3300.0
2014-12-01 13:20:00,411.88,412.67,411.5,412.08,5000.0,410.7719,411.5598,410.393,410.9714,5000.0
2014-12-01 13:30:00,412.48,412.73,412.04,412.44,7000.0,411.3703,411.6196,410.9315,411.3304,7000.0
2014-12-01 13:40:00,412.35,412.64,411.65,411.65,7200.0,411.2407,411.5299,410.5426,410.5426,7200.0
2014-12-01 13:50:00,411.84,411.84,410.4,410.44,2900.0,410.732,410.732,409.2959,409.3358,2900.0
2014-12-01 14:00:00,410.4,410.71,409.57,409.84,8500.0,409.2959,409.6051,408.4681,408.7374,8500.0
2014-12-01 14:10:00,409.97,410.07,409.3,409.61,3700.0,408.8671,408.9668,408.1989,408.508,3700.0
2014-12-01 14:20:00,409.3,409.5,408.7,409.13,7500.0,408.1989,408.3983,407.6005,408.0293,7500.0
2014-12-01 14:30:00,409.14,409.83,408.92,409.29,3700.0,408.0393,408.7274,407.8199,408.1889,3700.0
2014-12-01 14:40:00,408.98,409.9,408.98,409.52,3700.0,407.8797,408.7973,407.8797,408.4183,3700.0
2014-12-01 14:50:00,409.74,410.88,409.68,410.78,5000.0,408.6377,409.7746,408.5779,409.6749,5000.0
2014-12-01 15:00:00,410.79,411.22,410.68,410.7,7100.0,409.6849,410.1137,409.5752,409.5951,7100.0
2014-12-01 15:10:00,410.83,411.15,410.57,410.7,11100.0,409.7248,410.0439,409.4655,409.5951,11100.0
2014-12-01 15:20:00,410.95,411.0,410.16,410.16,12100.0,409.8444,409.8943,409.0566,409.0566,12100.0
2014-12-01 15:30:00,410.0,410.21,409.66,409.71,4800.0,408.897,409.1064,408.5579,408.6078,4800.0
2014-12-01 15:40:00,409.78,409.81,408.86,408.86,25600.0,408.6776,408.7075,407.7601,407.7601,25600.0
2014-12-01 15:50:00,408.78,409.46,407.99,408.72,60000.0,407.6803,408.3584,406.8924,407.6204,60000.0
2014-12-02 09:30:00,411.0,413.95,409.9,411.29,26900.0,409.8943,412.8364,408.7973,410.1835,26900.0
2014-12-02 09:40:00,412.0,416.0,410.37,415.99,24100.0,410.8916,414.8808,409.266,414.8709,24100.0
2014-12-02 09:50:00,416.42,416.8,414.23,416.08,22500.0,415.2997,415.6787,413.1156,414.9606,22500.0
2014-12-02 10:00:00,416.01,416.27,414.04,415.79,17200.0,414.8908,415.1501,412.9261,414.6714,17200.0
2014-12-02 10:10:00,416.23,418.39,415.0,417.66,18900.0,415.1102,417.2644,413.8835,416.5364,18900.0
2014-12-02 10:20:00,418.0,418.0,416.66,416.99,13200.0,416.8755,416.8755,415.5391,415.8682,13200.0
2014-12-02 10:30:00,417.23,417.52,416.0,416.0,7000.0,416.1075,416.3968,414.8808,414.8808,7000.0
2014-12-02 10:40:00,415.93,417.13,415.85,416.0,4900.0,414.811,416.0078,414.7313,414.8808,4900.0
2014-12-02 10:50:00,415.56,416.59,414.3,414.71,9500.0,414.442,415.4693,413.1854,413.5943,9500.0
2014-12-02 11:00:00,414.81,414.86,413.42,413.52,5800.0,413.6941,413.7439,412.3078,412.4075,5800.0
2014-12-02 11:10:00,413.27,413.97,412.38,413.95,9900.0,412.1582,412.8563,411.2706,412.8364,9900.0
2014-12-02 11:20:00,413.81,414.65,413.69,413.72,3800.0,412.6967,413.5345,412.5771,412.607,3800.0
2014-12-02 11:30:00,413.86,415.53,413.68,415.21,10000.0,412.7466,414.4121,412.5671,414.093,10000.0
2014-12-02 11:40:00,415.52,416.2,414.52,414.75,12200.0,414.4021,415.0803,413.4048,413.6342,12200.0
2014-12-02 11:50:00,414.75,416.35,414.75,416.35,4800.0,413.6342,415.2299,413.6342,415.2299,4800.0
2014-12-02 12:00:00,415.98,416.36,415.5,416.02,7600.0,414.8609,415.2399,414.3822,414.9008,7600.0
2014-12-02 12:10:00,415.84,416.07,414.59,415.06,5600.0,414.7213,414.9507,413.4746,413.9434,5600.0
2014-12-02 12:20:00,414.87,415.9,414.76,415.72,9900.0,413.7539,414.7811,413.6442,414.6016,9900.0
2014-12-02 12:30:00,415.75,416.82,415.75,416.73,7600.0,414.6315,415.6986,414.6315,415.6089,7600.0
2014-12-02 12:40:00,416.85,417.55,416.59,417.3,4700.0,415.7286,416.4267,415.4693,416.1774,4700.0
2014-12-02 12:50:00,417.14,417.9,417.1,417.81,9600.0,416.0178,416.7757,415.9779,416.686,9600.0
2014-12-02 13:00:00,417.83,417.9,417.26,417.59,4800.0,416.7059,416.7757,416.1375,416.4666,4800.0
2014-12-02 13:10:00,417.66,418.69,417.66,418.15,14900.0,416.5364,417.5636,416.5364,417.0251,14900.0
2014-12-02 13:20:00,418.68,418.73,418.04,418.51,7700.0,417.5536,417.6035,416.9154,417.3841,7700.0
2014-12-02 13:30:00,418.57,419.25,418.48,418.9,7900.0,417.4439,418.1221,417.3542,417.773,7900.0
2014-12-02 13:40:00,418.74,418.74,416.9,417.96,4600.0,417.6135,417.6135,415.7784,416.8356,4600.0
2014-12-02 13:50:00,418.11,418.27,417.2,418.27,3700.0,416.9852,417.1447,416.0776,417.1447,3700.0
2014-12-02 14:00:00,418.59,419.11,418.15,418.53,3500.0,417.4639,417.9825,417.0251,417.404,3500.0
2014-12-02 14:10:00,418.31,419.6,418.31,419.6,7100.0,417.1846,418.4712,417.1846,418.4712,7100.0
2014-12-02 14:20:00,419.58,420.0,419.29,419.4,8400.0,418.4512,418.8701,418.162,418.2717,8400.0
2014-12-02 14:30:00,419.68,420.0,419.39,419.79,8700.0,418.5509,418.8701,418.2617,418.6607,8700.0
2014-12-02 14:40:00,419.92,422.57,419.92,422.34,14600.0,418.7903,421.4332,418.7903,421.2038,14600.0
2014-12-02 14:50:00,422.58,422.82,421.81,422.82,7700.0,421.4431,421.6825,420.6752,421.6825,7700.0
2014-12-02 15:00:00,422.76,422.77,421.6,421.98,10900.0,421.6227,421.6326,420.4658,420.8448,10900.0
2014-12-02 15:10:00,421.74,422.18,421.02,421.54,8200.0,420.6054,421.0442,419.8873,420.4059,8200.0
2014-12-02 15:20:00,421.47,421.88,420.37,421.88,18100.0,420.3361,420.745,419.2391,420.745,18100.0
2014-12-02 15:30:00,421.65,422.18,421.55,421.75,8300.0,420.5156,421.0442,420.4159,420.6154,8300.0
2014-12-02 15:40:00,421.95,422.26,421.0,421.0,16000.0,420.8148,421.124,419.8674,419.8674,16000.0
2014-12-02 15:50:00,421.03,421.42,420.05,421.27,33900.0,419.8973,420.2863,418.92,420.1367,33900.0
2014-12-03 09:30:00,422.22,423.0,421.36,421.86,26500.0,421.0841,421.862,420.2264,420.7251,26500.0
2014-12-03 09:40:00,421.45,422.5,419.01,419.53,11200.0,420.3162,421.3634,417.8828,418.4014,11200.0
2014-12-03 09:50:00,419.53,419.53,416.1,416.23,14500.0,418.4014,418.4014,414.9806,415.1102,14500.0
2014-12-03 10:00:00,417.04,417.92,415.52,416.55,12500.0,415.9181,416.7957,414.4021,415.4294,12500.0
2014-12-03 10:10:00,417.02,418.48,416.76,418.05,10000.0,415.8981,417.3542,415.6388,416.9253,10000.0
2014-12-03 10:20:00,417.64,418.3,416.32,417.75,6400.0,416.5164,417.1747,415.2,416.6261,6400.0
2014-12-03 10:30:00,417.56,419.98,417.56,418.77,11100.0,416.4367,418.8501,416.4367,417.6434,11100.0
2014-12-03 10:40:00,418.83,419.43,418.42,419.08,5000.0,417.7032,418.3016,417.2943,417.9526,5000.0
2014-12-03 10:50:00,418.77,419.63,418.35,419.63,4200.0,417.6434,418.5011,417.2245,418.5011,4200.0
2014-12-03 11:00:00,419.34,420.73,419.23,420.0,8600.0,418.2119,419.5981,418.1022,418.8701,8600.0
2014-12-03 11:10:00,419.54,420.67,418.87,420.35,3900.0,418.4113,419.5383,417.7431,419.2191,3900.0
2014-12-03 11:20:00,419.77,421.33,419.21,420.85,4100.0,418.6407,420.1965,418.0822,419.7178,4100.0
2014-12-03 11:30:00,420.85,421.97,420.81,421.48,15000.0,419.7178,420.8348,419.6779,420.3461,15000.0
2014-12-03 11:40:00,421.25,422.15,420.71,422.15,3600.0,420.1167,421.0143,419.5782,421.0143,3600.0
2014-12-03 11:50:00,422.13,422.13,421.02,421.51,3400.0,420.9944,420.9944,419.8873,420.376,3400.0
2014-12-03 12:00:00,421.98,422.23,421.85,422.23,2800.0,420.8448,421.0941,420.7151,421.0941,2800.0
2014-12-03 12:10:00,421.8,422.3,421.57,422.3,3700.0,420.6652,421.1639,420.4359,421.1639,3700.0
2014-12-03 12:20:00,422.36,424.45,422.36,423.72,11700.0,421.2237,423.3081,421.2237,422.5801,11700.0
2014-12-03 12:30:00,423.35,424.2,423.0,423.93,11000.0,422.2111,423.0588,421.862,422.7895,11000.0
2014-12-03 12:40:00,423.59,423.92,423.03,423.7,1500.0,422.4504,422.7795,421.8919,422.5601,1500.0
2014-12-03 12:50:00,424.08,424.08,423.06,423.49,4800.0,422.9391,422.9391,421.9219,422.3507,4800.0
2014-12-03 13:00:00,423.32,423.52,422.0,422.02,7100.0,422.1812,422.3806,420.8647,420.8847,7100.0
2014-12-03 13:10:00,422.06,422.91,422.05,422.91,2400.0,420.9245,421.7723,420.9146,421.7723,2400.0
2014-12-03 13:20:00,422.53,422.87,421.87,422.87,3100.0,421.3933,421.7324,420.7351,421.7324,3100.0
2014-12-03 13:30:00,422.92,424.12,422.92,424.06,5200.0,421.7822,422.979,421.7822,422.9192,5200.0
2014-12-03 13:40:00,424.05,424.5,423.58,423.58,4600.0,422.9092,423.358,422.4405,422.4405,4600.0
2014-12-03 13:50:00,423.85,424.74,423.26,424.08,13200.0,422.7097,423.5973,422.1213,422.9391,13200.0
2014-12-03 14:00:00,424.04,424.04,423.27,423.63,3900.0,422.8992,422.8992,422.1313,422.4903,3900.0
2014-12-03 14:10:00,423.84,424.04,423.22,423.64,13400.0,422.6998,422.8992,422.0814,422.5003,13400.0
2014-12-03 14:20:00,423.52,423.79,423.02,423.09,11400.0,422.3806,422.6499,421.882,421.9518,11400.0
2014-12-03 14:30:00,423.03,423.29,422.3,423.08,4200.0,421.8919,422.1512,421.1639,421.9418,4200.0
2014-12-03 14:40:00,423.19,423.69,422.72,423.25,3900.0,422.0515,422.5502,421.5828,422.1113,3900.0
2014-12-03 14:50:00,422.97,423.93,422.51,423.93,3800.0,421.8321,422.7895,421.3733,422.7895,3800.0
2014-12-03 15:00:00,423.77,424.4,423.6,424.21,3000.0,422.6299,423.2583,422.4604,423.0688,3000.0
2014-12-03 15:10:00,424.18,425.21,424.1,424.66,12000.0,423.0388,424.0661,422.9591,423.5176,12000.0
2014-12-03 15:20:00,424.72,425.28,424.56,424.87,3600.0,423.5774,424.1359,423.4178,423.727,3600.0
2014-12-03 15:30:00,425.06,425.23,424.5,425.15,4500.0,423.9165,424.086,423.358,424.0062,4500.0
2014-12-03 15:40:00,425.11,425.19,424.39,424.56,10300.0,423.9663,424.0461,423.2483,423.4178,10300.0
2014-12-03 15:50:00,424.59,424.97,424.03,424.34,23500.0,423.4477,423.8267,422.8892,423.1984,23500.0
2014-12-04 09:30:00,423.43,423.85,421.46,421.66,17100.0,422.2909,422.7097,420.3262,420.5256,17100.0
2014-12-04 09:40:00,421.66,424.9,421.66,423.01,11300.0,420.5256,423.7569,420.5256,421.872,11300.0
2014-12-04 09:50:00,423.1,423.85,422.36,423.4,4800.0,421.9617,422.7097,421.2237,422.2609,4800.0
2014-12-04 10:00:00,423.21,424.83,423.21,423.84,6900.0,422.0715,423.6871,422.0715,422.6998,6900.0
2014-12-04 10:10:00,423.78,426.86,423.78,426.45,9100.0,422.6399,425.7116,422.6399,425.3027,9100.0
2014-12-04 10:20:00,426.08,427.56,426.0,427.45,11600.0,424.9337,426.4097,424.8539,426.3,11600.0
2014-12-04 10:30:00,427.4,427.4,423.59,424.31,38800.0,426.2502,426.2502,422.4504,423.1685,38800.0
2014-12-04 10:40:00,423.68,424.13,422.6,423.57,15500.0,422.5402,422.989,421.4631,422.4305,15500.0
2014-12-04 10:50:00,423.85,424.23,423.24,423.35,5200.0,422.7097,423.0887,422.1014,422.2111,5200.0
2014-12-04 11:00:00,423.4,424.33,422.0,423.58,11100.0,422.2609,423.1884,420.8647,422.4405,11100.0
2014-12-04 11:10:00,423.73,423.8,422.41,422.71,10800.0,422.5901,422.6599,421.2736,421.5728,10800.0
2014-12-04 11:20:00,422.71,422.92,421.43,422.0,9900.0,421.5728,421.7822,420.2962,420.8647,9900.0
2014-12-04 11:30:00,421.54,423.99,420.74,423.2,7900.0,420.4059,422.8494,419.6081,422.0615,7900.0
2014-12-04 11:40:00,423.59,423.98,423.21,423.53,1200.0,422.4504,422.8394,422.0715,422.3906,1200.0
2014-12-04 11:50:00,423.57,424.03,423.19,423.79,2400.0,422.4305,422.8892,422.0515,422.6499,2400.0
2014-12-04 12:00:00,424.31,425.26,423.34,424.81,13000.0,423.1685,424.1159,422.2011,423.6671,13000.0
2014-12-04 12:10:00,425.05,425.19,423.77,424.78,8800.0,423.9065,424.0461,422.6299,423.6372,8800.0
2014-12-04 12:20:00,424.78,426.77,424.28,426.7,33500.0,423.6372,425.6219,423.1386,425.5521,33500.0
2014-12-04 12:30:00,426.59,427.78,425.8,426.27,13300.0,425.4424,426.6292,424.6545,425.1232,13300.0
2014-12-04 12:40:00,426.57,426.59,425.62,425.62,9000.0,425.4224,425.4424,424.475,424.475,9000.0
2014-12-04 12:50:00,426.08,426.69,424.75,424.75,11800.0,424.9337,425.5421,423.6073,423.6073,11800.0
2014-12-04 13:00:00,425.56,425.84,424.76,425.56,5100.0,424.4151,424.6944,423.6173,424.4151,5100.0
2014-12-04 13:10:00,425.4,426.2,424.99,425.84,35900.0,424.2556,425.0534,423.8467,424.6944,35900.0
2014-12-04 13:20:00,425.84,426.16,424.93,424.94,16900.0,424.6944,425.0135,423.7868,423.7968,16900.0
2014-12-04 13:30:00,425.15,425.54,424.5,425.27,35300.0,424.0062,424.3952,423.358,424.1259,35300.0
2014-12-04 13:40:00,425.4,426.05,425.15,425.4,7500.0,424.2556,424.9038,424.0062,424.2556,7500.0
2014-12-04 13:50:00,425.49,426.52,425.2,426.44,23200.0,424.3453,425.3725,424.0561,425.2928,23200.0
2014-12-04 14:00:00,426.36,426.64,426.13,426.48,4700.0,425.213,425.4922,424.9836,425.3327,4700.0
2014-12-04 14:10:00,426.39,426.6,425.83,425.97,6100.0,425.2429,425.4523,424.6844,424.824,6100.0
2014-12-04 14:20:00,425.76,426.37,425.5,426.14,14300.0,424.6146,425.223,424.3553,424.9936,14300.0
2014-12-04 14:30:00,426.19,426.3,423.55,423.66,11900.0,425.0434,425.1531,422.4105,422.5202,11900.0
2014-12-04 14:40:00,423.77,424.83,423.48,424.83,23900.0,422.6299,423.6871,422.3407,423.6871,23900.0
2014-12-04 14:50:00,424.69,424.69,423.27,424.1,4300.0,423.5475,423.5475,422.1313,422.9591,4300.0
2014-12-04 15:00:00,424.09,424.57,423.5,423.74,4300.0,422.9491,423.4278,422.3607,422.6,4300.0
2014-12-04 15:10:00,424.05,424.14,423.51,423.61,3200.0,422.9092,422.999,422.3706,422.4704,3200.0
2014-12-04 15:20:00,423.61,423.61,421.33,421.95,10100.0,422.4704,422.4704,420.1965,420.8148,10100.0
2014-12-04 15:30:00,422.43,422.95,422.08,422.31,2300.0,421.2936,421.8122,420.9445,421.1739,2300.0
2014-12-04 15:40:00,422.19,422.9,422.18,422.43,4200.0,421.0542,421.7623,421.0442,421.2936,4200.0
2014-12-04 15:50:00,422.69,423.87,422.69,422.88,25500.0,421.5529,422.7297,421.5529,421.7423,25500.0
2014-12-05 09:30:00,424.77,424.99,423.13,423.33,20700.0,423.6273,423.8467,421.9917,422.1911,20700.0
2014-12-05 09:40:00,423.35,424.37,420.86,424.37,10200.0,422.2111,423.2283,419.7278,423.2283,10200.0
2014-12-05 09:50:00,424.03,424.03,422.36,423.42,2700.0,422.8892,422.8892,421.2237,422.2809,2700.0
2014-12-05 10:00:00,422.0,423.47,421.52,422.79,4800.0,420.8647,422.3308,420.386,421.6526,4800.0
2014-12-05 10:10:00,422.35,423.61,422.35,423.02,5000.0,421.2138,422.4704,421.2138,421.882,5000.0
2014-12-05 10:20:00,423.21,423.21,421.85,421.85,2900.0,422.0715,422.0715,420.7151,420.7151,2900.0
2014-12-05 10:30:00,422.27,422.61,421.26,422.45,2000.0,421.134,421.4731,420.1267,421.3135,2000.0
2014-12-05 10:40:00,422.2,423.15,422.2,422.78,4500.0,421.0642,422.0116,421.0642,421.6426,4500.0
2014-12-05 10:50:00,422.43,423.12,421.95,422.0,11300.0,421.2936,421.9817,420.8148,420.8647,11300.0
2014-12-05 11:00:00,422.39,423.35,421.81,422.77,2200.0,421.2537,422.2111,420.6752,421.6326,2200.0
2014-12-05 11:10:00,422.67,423.02,422.43,422.45,3000.0,421.5329,421.882,421.2936,421.3135,3000.0
2014-12-05 11:20:00,422.93,423.07,422.41,423.07,800.0,421.7922,421.9318,421.2736,421.9318,800.0
2014-12-05 11:30:00,423.4,423.72,422.97,423.3,3300.0,422.2609,422.5801,421.8321,422.1612,3300.0
2014-12-05 11:40:00,423.72,423.79,423.57,423.79,800.0,422.5801,422.6499,422.4305,422.6499,800.0
2014-12-05 11:50:00,424.0,424.19,423.68,423.98,2000.0,422.8593,423.0488,422.5402,422.8394,2000.0
2014-12-05 12:00:00,423.99,424.45,423.78,424.07,7200.0,422.8494,423.3081,422.6399,422.9291,7200.0
2014-12-05 12:10:00,424.38,424.74,424.17,424.26,17500.0,423.2383,423.5973,423.0289,423.1186,17500.0
2014-12-05 12:20:00,424.4,424.5,424.03,424.15,1500.0,423.2583,423.358,422.8892,423.0089,1500.0
2014-12-05 12:30:00,424.0,424.0,423.63,423.63,500.0,422.8593,422.8593,422.4903,422.4903,500.0
2014-12-05 12:40:00,424.07,424.23,423.82,424.06,4200.0,422.9291,423.0887,422.6798,422.9192,4200.0
2014-12-05 12:50:00,423.93,424.12,423.67,424.0,14300.0,422.7895,422.979,422.5302,422.8593,14300.0
2014-12-05 13:00:00,423.6,424.04,423.6,423.86,1400.0,422.4604,422.8992,422.4604,422.7197,1400.0
2014-12-05 13:10:00,423.37,423.84,423.0,423.0,10500.0,422.231,422.6998,421.862,421.862,10500.0
2014-12-05 13:20:00,423.48,424.5,423.48,424.34,15000.0,422.3407,423.358,422.3407,423.1984,15000.0
2014-12-05 13:30:00,424.45,424.45,423.68,423.68,700.0,423.3081,423.3081,422.5402,422.5402,700.0
2014-12-05 13:40:00,423.15,423.15,422.77,422.77,1600.0,422.0116,422.0116,421.6326,421.6326,1600.0
2014-12-05 13:50:00,422.84,423.31,422.72,423.0,1000.0,421.7024,422.1712,421.5828,421.862,1000.0
2014-12-05 14:00:00,422.92,423.28,422.73,423.03,21300.0,421.7822,422.1413,421.5927,421.8919,21300.0
2014-12-05 14:10:00,423.0,423.19,422.83,422.85,11900.0,421.862,422.0515,421.6925,421.7124,11900.0
2014-12-05 14:20:00,422.72,423.0,422.33,423.0,2000.0,421.5828,421.862,421.1938,421.862,2000.0
2014-12-05 14:30:00,422.63,423.0,422.39,422.92,1500.0,421.493,421.862,421.2537,421.7822,1500.0
2014-12-05 14:40:00,422.61,423.07,422.43,422.66,2900.0,421.4731,421.9318,421.2936,421.5229,2900.0
2014-12-05 14:50:00,423.0,423.01,422.88,423.01,700.0,421.862,421.872,421.7423,421.872,700.0
2014-12-05 15:00:00,422.93,423.25,422.86,422.88,2700.0,421.7922,422.1113,421.7224,421.7423,2700.0
2014-12-05 15:10:00,422.62,423.0,422.62,422.65,1000.0,421.483,421.862,421.483,421.513,1000.0
2014-12-05 15:20:00,422.6,422.8,422.35,422.8,1600.0,421.4631,421.6626,421.2138,421.6626,1600.0
2014-12-05 15:30:00,422.6,422.94,422.13,422.26,5100.0,421.4631,421.8022,420.9944,421.124,5100.0
2014-12-05 15:40:00,422.27,422.92,422.1,422.42,20700.0,421.134,421.7822,420.9644,421.2836,20700.0
2014-12-05 15:50:00,422.42,423.59,422.41,423.23,64800.0,421.2836,422.4504,421.2736,422.0914,64800.0
2014-12-08 09:30:00,423.4,430.0,421.83,427.01,19800.0,422.2609,428.8432,420.6952,425.8612,19800.0
2014-12-08 09:40:00,427.3,430.8,426.94,428.95,13700.0,426.1504,429.641,425.7914,427.796,13700.0
2014-12-08 09:50:00,429.03,429.99,428.58,429.3,6600.0,427.8758,428.8332,427.427,428.1451,6600.0
2014-12-08 10:00:00,429.96,429.96,426.94,427.03,7900.0,428.8033,428.8033,425.7914,425.8812,7900.0
2014-12-08 10:10:00,427.57,429.26,427.55,429.26,8000.0,426.4197,428.1052,426.3998,428.1052,8000.0
2014-12-08 10:20:00,429.07,430.47,429.02,430.47,5800.0,427.9157,429.3119,427.8658,429.3119,5800.0
2014-12-08 10:30:00,430.19,431.32,430.18,430.24,3800.0,429.0327,430.1596,429.0227,429.0825,3800.0
2014-12-08 10:40:00,430.37,431.62,430.13,431.62,3400.0,429.2122,430.4588,428.9728,430.4588,3400.0
2014-12-08 10:50:00,431.91,431.96,431.41,431.52,6700.0,430.748,430.7979,430.2494,430.3591,6700.0
2014-12-08 11:00:00,431.52,431.53,430.34,430.5,3000.0,430.3591,430.3691,429.1823,429.3418,3000.0
2014-12-08 11:10:00,430.88,434.66,430.88,434.66,19100.0,429.7208,433.4906,429.7208,433.4906,19100.0
2014-12-08 11:20:00,434.66,436.38,434.08,435.96,21700.0,433.4906,435.206,432.9122,434.7872,21700.0
2014-12-08 11:30:00,436.34,437.64,436.23,436.42,15500.0,435.1661,436.4626,435.0564,435.2459,15500.0
2014-12-08 11:40:00,436.4,437.29,436.17,436.25,11500.0,435.226,436.1136,434.9966,435.0764,11500.0
2014-12-08 11:50:00,436.0,436.0,434.63,435.94,17100.0,434.827,434.827,433.4607,434.7672,17100.0
2014-12-08 12:00:00,435.88,435.88,434.87,435.49,4800.0,434.7074,434.7074,433.7001,434.3184,4800.0
2014-12-08 12:10:00,435.3,435.57,432.83,434.09,9200.0,434.1289,434.3982,431.6656,432.9222,9200.0
2014-12-08 12:20:00,433.24,433.86,432.75,433.68,6700.0,432.0745,432.6928,431.5858,432.5133,6700.0
2014-12-08 12:30:00,433.44,433.44,432.46,432.5,5800.0,432.2739,432.2739,431.2966,431.3365,5800.0
2014-12-08 12:40:00,432.43,433.19,432.03,432.67,13600.0,431.2666,432.0246,430.8677,431.506,13600.0
2014-12-08 12:50:00,432.51,432.72,430.59,430.87,3800.0,431.3464,431.5559,429.4316,429.7108,3800.0
2014-12-08 13:00:00,430.46,432.34,430.44,432.34,16500.0,429.3019,431.1769,429.282,431.1769,16500.0
2014-12-08 13:10:00,432.34,433.06,431.96,431.96,2700.0,431.1769,431.895,430.7979,430.7979,2700.0
2014-12-08 13:20:00,432.45,432.45,431.0,432.14,5200.0,431.2866,431.2866,429.8405,430.9774,5200.0
2014-12-08 13:30:00,431.53,432.1,429.71,430.41,8300.0,430.3691,430.9375,428.554,429.2521,8300.0
2014-12-08 13:40:00,430.0,430.0,428.08,428.76,4600.0,428.8432,428.8432,426.9284,427.6065,4600.0
2014-12-08 13:50:00,429.32,431.62,429.32,430.27,6500.0,428.165,430.4588,428.165,429.1125,6500.0
2014-12-08 14:00:00,430.19,433.01,429.68,433.01,6900.0,429.0327,431.8451,428.524,431.8451,6900.0
2014-12-08 14:10:00,433.12,433.12,430.91,431.17,9600.0,431.9548,431.9548,429.7507,430.01,9600.0
2014-12-08 14:20:00,431.3,432.98,431.2,432.42,3300.0,430.1397,431.8152,430.04,431.2567,3300.0
2014-12-08 14:30:00,431.95,433.25,431.78,433.25,5400.0,430.7879,432.0844,430.6184,432.0844,5400.0
2014-12-08 14:40:00,433.59,434.35,433.39,434.31,9700.0,432.4235,433.1815,432.2241,433.1416,9700.0
2014-12-08 14:50:00,434.2,434.2,433.57,433.75,3100.0,433.0319,433.0319,432.4036,432.5831,3100.0
2014-12-08 15:00:00,433.62,434.6,433.3,434.25,11600.0,432.4534,433.4308,432.1343,433.0818,11600.0
2014-12-08 15:10:00,434.23,434.92,433.92,434.58,7900.0,433.0618,433.7499,432.7526,433.4109,7900.0
2014-12-08 15:20:00,434.46,435.32,434.41,434.84,6700.0,433.2912,434.1489,433.2413,433.6702,6700.0
2014-12-08 15:30:00,434.65,435.0,434.25,434.95,7500.0,433.4807,433.8297,433.0818,433.7799,7500.0
2014-12-08 15:40:00,434.68,435.0,433.14,433.58,18100.0,433.5106,433.8297,431.9747,432.4136,18100.0
2014-12-08 15:50:00,433.62,435.4,433.24,435.4,40500.0,432.4534,434.2287,432.0745,434.2287,40500.0
2014-12-09 09:30:00,428.27,431.15,426.64,427.5,20900.0,427.1178,429.9901,425.4922,426.3499,20900.0
2014-12-09 09:40:00,427.51,431.29,427.51,431.29,4000.0,426.3599,430.1297,426.3599,430.1297,4000.0
2014-12-09 09:50:00,431.85,432.55,429.24,429.24,11100.0,430.6882,431.3863,428.0852,428.0852,11100.0
2014-12-09 10:00:00,429.25,430.99,428.47,429.2,12800.0,428.0952,429.8305,427.3173,428.0453,12800.0
2014-12-09 10:10:00,429.36,429.46,425.42,426.67,17100.0,428.2049,428.3046,424.2755,425.5221,17100.0
2014-12-09 10:20:00,426.44,428.56,426.44,428.23,7300.0,425.2928,427.4071,425.2928,427.0779,7300.0
2014-12-09 10:30:00,427.6,427.82,426.75,426.97,5700.0,426.4496,426.669,425.6019,425.8213,5700.0
2014-12-09 10:40:00,426.9,429.92,426.88,429.53,12800.0,425.7515,428.7634,425.7316,428.3744,12800.0
2014-12-09 10:50:00,429.75,430.33,429.3,429.3,4400.0,428.5939,429.1723,428.1451,428.1451,4400.0
2014-12-09 11:00:00,429.01,429.27,427.77,428.26,7500.0,427.8558,428.1151,426.6192,427.1079,7500.0
2014-12-09 11:10:00,427.96,428.61,427.83,428.61,3500.0,426.8087,427.4569,426.679,427.4569,3500.0
2014-12-09 11:20:00,429.24,431.71,429.23,430.59,3400.0,428.0852,430.5486,428.0753,429.4316,3400.0
2014-12-09 11:30:00,430.56,430.8,429.43,430.16,3100.0,429.4017,429.641,428.2747,429.0028,3100.0
2014-12-09 11:40:00,430.21,430.21,428.72,429.31,2800.0,429.0526,429.0526,427.5666,428.155,2800.0
2014-12-09 11:50:00,429.41,429.61,428.58,429.6,3500.0,428.2548,428.4542,427.427,428.4443,3500.0
2014-12-09 12:00:00,429.82,429.82,429.03,429.31,1900.0,428.6637,428.6637,427.8758,428.155,1900.0
2014-12-09 12:10:00,429.62,431.0,429.58,429.7,3700.0,428.4642,429.8405,428.4243,428.544,3700.0
2014-12-09 12:20:00,430.29,431.58,430.14,431.58,6200.0,429.1324,430.4189,428.9828,430.4189,6200.0
2014-12-09 12:30:00,431.97,433.57,431.93,433.57,7600.0,430.8079,432.4036,430.768,432.4036,7600.0
2014-12-09 12:40:00,433.69,433.81,431.89,432.43,1700.0,432.5233,432.6429,430.7281,431.2666,1700.0
2014-12-09 12:50:00,432.02,433.0,431.58,432.81,5400.0,430.8578,431.8351,430.4189,431.6456,5400.0
2014-12-09 13:00:00,433.18,433.52,433.01,433.18,9700.0,432.0146,432.3537,431.8451,432.0146,9700.0
2014-12-09 13:10:00,433.17,434.85,433.17,434.63,11400.0,432.0047,433.6801,432.0047,433.4607,11400.0
2014-12-09 13:20:00,434.63,434.8,434.25,434.59,7300.0,433.4607,433.6303,433.0818,433.4208,7300.0
2014-12-09 13:30:00,434.53,435.65,434.49,435.43,4100.0,433.361,434.478,433.3211,434.2586,4100.0
2014-12-09 13:40:00,435.32,435.75,435.02,435.75,7800.0,434.1489,434.5777,433.8497,434.5777,7800.0
2014-12-09 13:50:00,435.77,435.9,435.1,435.7,5300.0,434.5977,434.7273,433.9295,434.5279,5300.0
2014-12-09 14:00:00,435.82,435.86,434.53,435.07,5200.0,434.6475,434.6874,433.361,433.8995,5200.0
2014-12-09 14:10:00,435.24,435.48,434.2,434.41,4400.0,434.0691,434.3084,433.0319,433.2413,4400.0
2014-12-09 14:20:00,434.41,434.7,434.08,434.7,3500.0,433.2413,433.5305,432.9122,433.5305,3500.0
2014-12-09 14:30:00,434.86,435.0,433.64,434.4,2900.0,433.6901,433.8297,432.4734,433.2313,2900.0
2014-12-09 14:40:00,434.31,434.77,433.93,434.66,3600.0,433.1416,433.6004,432.7626,433.4906,3600.0
2014-12-09 14:50:00,434.58,435.28,434.18,435.03,2600.0,433.4109,434.109,433.0119,433.8597,2600.0
2014-12-09 15:00:00,435.41,436.08,434.74,434.74,3200.0,434.2386,434.9068,433.5704,433.5704,3200.0
2014-12-09 15:10:00,435.24,435.83,434.96,435.83,3200.0,434.0691,434.6575,433.7898,434.6575,3200.0
2014-12-09 15:20:00,435.36,436.01,434.82,435.3,6900.0,434.1888,434.837,433.6502,434.1289,6900.0
2014-12-09 15:30:00,435.06,435.12,432.79,432.79,24000.0,433.8896,433.9494,431.6257,431.6257,24000.0
2014-12-09 15:40:00,432.76,433.32,431.56,432.13,28000.0,431.5958,432.1543,430.399,430.9675,28000.0
2014-12-09 15:50:00,432.27,433.14,432.13,432.59,36000.0,431.1071,431.9747,430.9675,431.4262,36000.0
2014-12-10 09:30:00,433.15,435.78,432.72,433.48,15200.0,431.9847,434.6076,431.5559,432.3138,15200.0
2014-12-10 09:40:00,434.77,434.89,431.12,432.67,5200.0,433.6004,433.72,429.9602,431.506,5200.0
2014-12-10 09:50:00,432.98,433.23,431.06,432.37,8000.0,431.8152,432.0645,429.9003,431.2068,8000.0
2014-12-10 10:00:00,432.23,432.61,429.41,430.46,9600.0,431.0672,431.4462,428.2548,429.3019,9600.0
2014-12-10 10:10:00,431.02,432.15,429.31,429.96,2800.0,429.8604,430.9874,428.155,428.8033,2800.0
2014-12-10 10:20:00,429.98,430.32,427.43,428.79,7400.0,428.8232,429.1623,426.2801,427.6364,7400.0
2014-12-10 10:30:00,428.8,428.8,426.24,427.08,12600.0,427.6464,427.6464,425.0933,425.931,12600.0
2014-12-10 10:40:00,427.2,427.72,426.24,427.62,13000.0,426.0507,426.5693,425.0933,426.4696,13000.0
2014-12-10 10:50:00,427.73,430.0,427.06,430.0,8700.0,426.5793,428.8432,425.9111,428.8432,8700.0
2014-12-10 11:00:00,430.02,430.23,429.21,430.08,1600.0,428.8631,429.0726,428.0553,428.923,1600.0
2014-12-10 11:10:00,429.82,429.98,427.9,428.07,5300.0,428.6637,428.8232,426.7488,426.9184,5300.0
2014-12-10 11:20:00,427.69,428.98,427.69,428.56,2700.0,426.5394,427.8259,426.5394,427.4071,2700.0
2014-12-10 11:30:00,428.08,428.14,426.8,427.64,7100.0,426.9284,426.9882,425.6518,426.4895,7100.0
2014-12-10 11:40:00,427.18,427.85,426.86,427.85,6800.0,426.0308,426.699,425.7116,426.699,6800.0
2014-12-10 11:50:00,427.9,428.88,427.9,428.51,4900.0,426.7488,427.7262,426.7488,427.3572,4900.0
2014-12-10 12:00:00,428.66,428.66,427.08,427.2,5900.0,427.5068,427.5068,425.931,426.0507,5900.0
2014-12-10 12:10:00,427.16,427.21,425.15,425.16,10000.0,426.0108,426.0607,424.0062,424.0162,10000.0
2014-12-10 12:20:00,425.25,426.09,425.25,425.56,7200.0,424.106,424.9437,424.106,424.4151,7200.0
2014-12-10 12:30:00,425.45,425.93,425.1,425.1,5000.0,424.3054,424.7841,423.9564,423.9564,5000.0
2014-12-10 12:40:00,425.1,426.38,425.1,425.77,7400.0,423.9564,425.2329,423.9564,424.6246,7400.0
2014-12-10 12:50:00,426.04,426.07,425.69,426.02,3500.0,424.8938,424.9238,424.5448,424.8739,3500.0
2014-12-10 13:00:00,426.25,426.86,426.04,426.6,3700.0,425.1033,425.7116,424.8938,425.4523,3700.0
2014-12-10 13:10:00,426.89,428.46,426.74,427.87,5500.0,425.7416,427.3073,425.592,426.7189,5500.0
2014-12-10 13:20:00,427.86,429.6,427.81,428.69,9400.0,426.7089,428.4443,426.6591,427.5367,9400.0
2014-12-10 13:30:00,428.68,428.74,428.15,428.21,4800.0,427.5267,427.5866,426.9982,427.058,4800.0
2014-12-10 13:40:00,428.18,428.18,425.72,425.72,5300.0,427.0281,427.0281,424.5747,424.5747,5300.0
2014-12-10 13:50:00,425.26,426.4,425.1,425.66,10500.0,424.1159,425.2529,423.9564,424.5149,10500.0
2014-12-10 14:00:00,425.23,425.61,424.48,424.97,10000.0,424.086,424.465,423.338,423.8267,10000.0
2014-12-10 14:10:00,425.25,426.93,425.07,426.55,9000.0,424.106,425.7814,423.9264,425.4025,9000.0
2014-12-10 14:20:00,426.04,426.28,424.55,425.05,7900.0,424.8938,425.1332,423.4078,423.9065,7900.0
2014-12-10 14:30:00,424.79,425.0,423.23,423.88,9600.0,423.6472,423.8566,422.0914,422.7396,9600.0
2014-12-10 14:40:00,423.93,424.26,422.55,423.5,9500.0,422.7895,423.1186,421.4132,422.3607,9500.0
2014-12-10 14:50:00,423.33,423.34,422.04,422.13,7000.0,422.1911,422.2011,420.9046,420.9944,7000.0
2014-12-10 15:00:00,422.1,422.8,421.26,422.4,12700.0,420.9644,421.6626,420.1267,421.2636,12700.0
2014-12-10 15:10:00,422.45,424.21,422.45,424.04,11300.0,421.3135,423.0688,421.3135,422.8992,11300.0
2014-12-10 15:20:00,423.89,424.99,423.87,424.39,13100.0,422.7496,423.8467,422.7297,423.2483,13100.0
2014-12-10 15:30:00,424.47,424.99,423.62,424.31,11500.0,423.3281,423.8467,422.4803,423.1685,11500.0
2014-12-10 15:40:00,424.24,424.6,421.94,421.94,17700.0,423.0987,423.4577,420.8049,420.8049,17700.0
2014-12-10 15:50:00,422.17,423.88,422.17,422.93,32500.0,421.0342,422.7396,421.0342,421.7922,32500.0
2014-12-11 09:30:00,425.69,432.1,424.62,432.1,26600.0,424.5448,430.9375,423.4777,430.9375,26600.0
2014-12-11 09:40:00,432.22,432.22,428.66,429.5,12500.0,431.0572,431.0572,427.5068,428.3445,12500.0
2014-12-11 09:50:00,429.62,431.27,429.62,431.04,9900.0,428.4642,430.1098,428.4642,429.8804,9900.0
2014-12-11 10:00:00,430.44,431.67,430.0,430.9,8500.0,429.282,430.5087,428.8432,429.7408,8500.0
2014-12-11 10:10:00,430.22,430.74,428.46,429.02,13700.0,429.0626,429.5812,427.3073,427.8658,13700.0
2014-12-11 10:20:00,429.19,430.25,428.83,429.43,9500.0,428.0354,429.0925,427.6763,428.2747,9500.0
2014-12-11 10:30:00,429.44,429.44,427.22,428.16,9800.0,428.2847,428.2847,426.0707,427.0081,9800.0
2014-12-11 10:40:00,428.9,428.9,426.27,427.48,7600.0,427.7461,427.7461,425.1232,426.33,7600.0
2014-12-11 10:50:00,427.48,428.61,426.54,428.61,5400.0,426.33,427.4569,425.3925,427.4569,5400.0
2014-12-11 11:00:00,428.7,429.5,428.1,429.46,5200.0,427.5467,428.3445,426.9483,428.3046,5200.0
2014-12-11 11:10:00,429.02,429.73,428.64,429.68,7500.0,427.8658,428.5739,427.4868,428.524,7500.0
2014-12-11 11:20:00,429.46,430.44,429.31,430.35,8600.0,428.3046,429.282,428.155,429.1922,8600.0
2014-12-11 11:30:00,429.85,430.7,429.31,430.0,5500.0,428.6936,429.5413,428.155,428.8432,5500.0
2014-12-11 11:40:00,429.99,430.0,427.84,428.43,7000.0,428.8332,428.8432,426.689,427.2774,7000.0
2014-12-11 11:50:00,428.2,429.4,427.98,428.47,5600.0,427.048,428.2448,426.8286,427.3173,5600.0
2014-12-11 12:00:00,428.75,429.68,428.38,429.04,3200.0,427.5965,428.524,427.2275,427.8858,3200.0
2014-12-11 12:10:00,428.91,428.91,427.18,427.98,3700.0,427.7561,427.7561,426.0308,426.8286,3700.0
2014-12-11 12:20:00,428.21,428.22,426.81,427.6,2900.0,427.058,427.068,425.6618,426.4496,2900.0
2014-12-11 12:30:00,427.35,427.35,426.26,426.77,4300.0,426.2003,426.2003,425.1132,425.6219,4300.0
2014-12-11 12:40:00,427.23,427.66,426.45,427.55,2000.0,426.0806,426.5095,425.3027,426.3998,2000.0
2014-12-11 12:50:00,427.55,428.72,427.51,428.05,2600.0,426.3998,427.5666,426.3599,426.8984,2600.0
2014-12-11 13:00:00,428.3,428.77,427.84,428.77,3300.0,427.1478,427.6165,426.689,427.6165,3300.0
2014-12-11 13:10:00,428.0,428.36,426.81,426.81,4400.0,426.8486,427.2076,425.6618,425.6618,4400.0
2014-12-11 13:20:00,427.26,427.26,425.91,427.21,4100.0,426.1106,426.1106,424.7642,426.0607,4100.0
2014-12-11 13:30:00,427.24,428.0,427.08,427.19,5800.0,426.0906,426.8486,425.931,426.0407,5800.0
2014-12-11 13:40:00,427.81,428.27,427.34,428.0,5600.0,426.6591,427.1178,426.1903,426.8486,5600.0
2014-12-11 13:50:00,428.25,428.26,426.78,427.22,4100.0,427.0979,427.1079,425.6318,426.0707,4100.0
2014-12-11 14:00:00,426.0,427.52,426.0,427.52,4200.0,424.8539,426.3699,424.8539,426.3699,4200.0
2014-12-11 14:10:00,427.22,427.57,426.37,427.18,3900.0,426.0707,426.4197,425.223,426.0308,3900.0
2014-12-11 14:20:00,427.39,427.59,425.74,425.74,3900.0,426.2402,426.4397,424.5946,424.5946,3900.0
2014-12-11 14:30:00,425.64,426.14,425.4,425.55,4700.0,424.4949,424.9936,424.2556,424.4052,4700.0
2014-12-11 14:40:00,425.69,426.41,424.08,424.55,16200.0,424.5448,425.2628,422.9391,423.4078,16200.0
2014-12-11 14:50:00,424.95,425.13,423.84,424.48,5100.0,423.8068,423.9863,422.6998,423.338,5100.0
2014-12-11 15:00:00,424.4,426.34,424.2,426.16,5900.0,423.2583,425.193,423.0588,425.0135,5900.0
2014-12-11 15:10:00,426.16,427.77,426.12,427.69,7900.0,425.0135,426.6192,424.9736,426.5394,7900.0
2014-12-11 15:20:00,427.36,427.68,425.97,426.39,8000.0,426.2103,426.5294,424.824,425.2429,8000.0
2014-12-11 15:30:00,426.58,426.98,424.91,425.08,9900.0,425.4324,425.8313,423.7669,423.9364,9900.0
2014-12-11 15:40:00,425.3,425.6,423.96,424.12,19700.0,424.1558,424.455,422.8194,422.979,19700.0
2014-12-11 15:50:00,424.36,424.8,423.52,424.35,39500.0,423.2184,423.6572,422.3806,423.2084,39500.0
2014-12-12 09:30:00,420.18,427.1,420.04,423.72,21400.0,419.0496,425.951,418.91,422.5801,21400.0
2014-12-12 09:40:00,423.72,423.72,420.59,420.65,7300.0,422.5801,422.5801,419.4585,419.5183,7300.0
2014-12-12 09:50:00,420.55,423.16,420.52,421.71,13700.0,419.4186,422.0216,419.3887,420.5755,13700.0
2014-12-12 10:00:00,422.75,423.39,421.32,421.97,12000.0,421.6127,422.251,420.1865,420.8348,12000.0
2014-12-12 10:10:00,421.99,422.05,419.47,421.77,8700.0,420.8547,420.9146,418.3415,420.6353,8700.0
2014-12-12 10:20:00,421.47,422.57,420.44,422.49,4400.0,420.3361,421.4332,419.3089,421.3534,4400.0
2014-12-12 10:30:00,422.13,423.0,421.45,421.93,7400.0,420.9944,421.862,420.3162,420.7949,7400.0
2014-12-12 10:40:00,421.85,422.74,421.02,421.81,7000.0,420.7151,421.6027,419.8873,420.6752,7000.0
2014-12-12 10:50:00,421.67,422.06,419.65,419.85,11000.0,420.5356,420.9245,418.521,418.7205,11000.0
2014-12-12 11:00:00,420.09,421.02,418.5,420.26,11600.0,418.9598,419.8873,417.3741,419.1294,11600.0
2014-12-12 11:10:00,420.39,421.81,420.25,421.19,5700.0,419.259,420.6752,419.1194,420.0569,5700.0
2014-12-12 11:20:00,421.42,421.81,420.62,421.21,2600.0,420.2863,420.6752,419.4884,420.0768,2600.0
2014-12-12 11:30:00,420.94,422.6,420.9,422.6,11800.0,419.8076,421.4631,419.7677,421.4631,11800.0
2014-12-12 11:40:00,422.77,423.84,422.3,423.57,5100.0,421.6326,422.6998,421.1639,422.4305,5100.0
2014-12-12 11:50:00,423.57,423.95,420.55,420.95,6100.0,422.4305,422.8095,419.4186,419.8175,6100.0
2014-12-12 12:00:00,420.16,421.49,420.16,420.22,1900.0,419.0297,420.3561,419.0297,419.0895,1900.0
2014-12-12 12:10:00,420.48,420.48,419.4,419.82,3800.0,419.3488,419.3488,418.2717,418.6906,3800.0
2014-12-12 12:20:00,420.37,421.83,418.31,421.83,8300.0,419.2391,420.6952,417.1846,420.6952,8300.0
2014-12-12 12:30:00,421.83,422.0,419.77,420.36,7000.0,420.6952,420.8647,418.6407,419.2291,7000.0
2014-12-12 12:40:00,420.39,420.83,419.5,419.87,24500.0,419.259,419.6979,418.3714,418.7404,24500.0
2014-12-12 12:50:00,419.81,419.9,419.62,419.64,17700.0,418.6806,418.7704,418.4911,418.5111,17700.0
2014-12-12 13:00:00,420.17,421.48,419.5,420.62,5500.0,419.0396,420.3461,418.3714,419.4884,5500.0
2014-12-12 13:10:00,420.81,421.78,419.24,420.87,7600.0,419.6779,420.6453,418.1121,419.7377,7600.0
2014-12-12 13:20:00,421.05,422.82,421.05,422.4,3900.0,419.9173,421.6825,419.9173,421.2636,3900.0
2014-12-12 13:30:00,422.56,422.58,421.86,422.15,3500.0,421.4232,421.4431,420.7251,421.0143,3500.0
2014-12-12 13:40:00,422.24,422.73,421.74,422.29,3700.0,421.1041,421.5927,420.6054,421.1539,3700.0
2014-12-12 13:50:00,422.74,423.89,422.67,423.64,10400.0,421.6027,422.7496,421.5329,422.5003,10400.0
2014-12-12 14:00:00,423.58,423.58,421.75,422.94,9500.0,422.4405,422.4405,420.6154,421.8022,9500.0
2014-12-12 14:10:00,422.65,422.65,421.26,421.93,1100.0,421.513,421.513,420.1267,420.7949,1100.0
2014-12-12 14:20:00,422.11,422.99,421.69,421.69,2000.0,420.9744,421.852,420.5555,420.5555,2000.0
2014-12-12 14:30:00,421.32,422.9,421.11,421.37,2500.0,420.1865,421.7623,419.9771,420.2364,2500.0
2014-12-12 14:40:00,421.74,421.83,420.84,421.46,1600.0,420.6054,420.6952,419.7078,420.3262,1600.0
2014-12-12 14:50:00,421.8,421.8,421.23,421.29,500.0,420.6652,420.6652,420.0968,420.1566,500.0
2014-12-12 15:00:00,421.4,422.39,420.44,420.58,8000.0,420.2663,421.2537,419.3089,419.4485,8000.0
2014-12-12 15:10:00,420.58,420.86,420.0,420.36,5100.0,419.4485,419.7278,418.8701,419.2291,5100.0
2014-12-12 15:20:00,419.77,420.35,419.45,420.06,2600.0,418.6407,419.2191,418.3216,418.9299,2600.0
2014-12-12 15:30:00,419.95,420.0,417.85,418.0,11600.0,418.8202,418.8701,416.7259,416.8755,11600.0
2014-12-12 15:40:00,417.87,418.55,416.89,417.64,11400.0,416.7458,417.424,415.7685,416.5164,11400.0
2014-12-12 15:50:00,417.9,417.9,416.0,416.51,47700.0,416.7757,416.7757,414.8808,415.3895,47700.0
2014-12-15 09:30:00,419.95,421.89,412.02,412.98,34700.0,418.8202,420.755,410.9116,411.869,34700.0
2014-12-15 09:40:00,413.3,414.56,410.05,412.91,22400.0,412.1881,413.4447,408.9469,411.7992,22400.0
2014-12-15 09:50:00,412.36,412.98,410.51,411.89,8900.0,411.2506,411.869,409.4056,410.7819,8900.0
2014-12-15 10:00:00,412.94,412.94,408.41,408.6,25400.0,411.8291,411.8291,407.3113,407.5008,25400.0
2014-12-15 10:10:00,408.14,411.58,408.14,409.51,11000.0,407.042,410.4727,407.042,408.4083,11000.0
2014-12-15 10:20:00,409.12,409.76,408.15,408.3,16200.0,408.0194,408.6576,407.052,407.2016,16200.0
2014-12-15 10:30:00,408.12,409.1,405.82,405.96,21000.0,407.022,407.9994,404.7282,404.8679,21000.0
2014-12-15 10:40:00,405.97,406.63,404.4,405.36,15300.0,404.8778,405.5361,403.3121,404.2695,15300.0
2014-12-15 10:50:00,405.69,409.2,405.69,407.92,21900.0,404.5986,408.0991,404.5986,406.8226,21900.0
2014-12-15 11:00:00,407.52,407.68,405.1,405.82,13100.0,406.4237,406.5832,404.0102,404.7282,13100.0
2014-12-15 11:10:00,406.25,406.25,404.09,404.25,6400.0,405.1571,405.1571,403.0029,403.1625,6400.0
2014-12-15 11:20:00,404.5,405.43,402.3,402.42,9500.0,403.4118,404.3393,401.2177,401.3374,9500.0
2014-12-15 11:30:00,402.49,404.01,401.0,401.44,24100.0,401.4072,402.9231,399.9212,400.36,24100.0
2014-12-15 11:40:00,401.44,402.94,400.7,401.59,21400.0,400.36,401.856,399.622,400.5096,21400.0
2014-12-15 11:50:00,401.96,402.0,399.68,399.92,20700.0,400.8786,400.9185,398.6048,398.8441,20700.0
2014-12-15 12:00:00,400.07,403.26,400.0,401.78,31000.0,398.9937,402.1751,398.9239,400.6991,31000.0
2014-12-15 12:10:00,401.7,403.21,400.52,401.14,9600.0,400.6193,402.1253,399.4425,400.0608,9600.0
2014-12-15 12:20:00,401.51,402.88,400.2,401.78,17700.0,400.4298,401.7961,399.1234,400.6991,17700.0
2014-12-15 12:30:00,401.78,403.48,400.6,402.9,26400.0,400.6991,402.3945,399.5223,401.8161,26400.0
2014-12-15 12:40:00,402.83,403.03,401.65,402.15,13700.0,401.7463,401.9457,400.5695,401.0681,13700.0
2014-12-15 12:50:00,402.08,403.86,401.68,403.81,16200.0,400.9983,402.7735,400.5994,402.7236,16200.0
2014-12-15 13:00:00,403.59,404.0,401.5,401.73,14800.0,402.5042,402.9131,400.4199,400.6492,14800.0
2014-12-15 13:10:00,401.87,402.75,399.95,400.23,21400.0,400.7889,401.6665,398.874,399.1533,21400.0
2014-12-15 13:20:00,400.22,400.79,398.41,398.59,15700.0,399.1433,399.7118,397.3382,397.5177,15700.0
2014-12-15 13:30:00,398.71,400.57,398.63,399.95,15400.0,397.6374,399.4924,397.5576,398.874,15400.0
2014-12-15 13:40:00,399.4,400.67,398.83,398.98,7500.0,398.3255,399.5921,397.757,397.9066,7500.0
2014-12-15 13:50:00,399.01,400.19,398.76,399.27,19600.0,397.9366,399.1134,397.6872,398.1959,19600.0
2014-12-15 14:00:00,399.07,399.72,398.44,399.07,13400.0,397.9964,398.6446,397.3681,397.9964,13400.0
2014-12-15 14:10:00,399.19,399.43,397.81,398.57,8400.0,398.1161,398.3554,396.7398,397.4977,8400.0
2014-12-15 14:20:00,398.62,401.43,398.41,400.77,10800.0,397.5476,400.35,397.3382,399.6918,10800.0
2014-12-15 14:30:00,401.06,402.0,399.47,401.04,10700.0,399.981,400.9185,398.3953,399.9611,10700.0
2014-12-15 14:40:00,401.3,401.35,399.02,400.01,8500.0,400.2204,400.2703,397.9465,398.9339,8500.0
2014-12-15 14:50:00,400.1,401.51,399.74,400.1,4900.0,399.0236,400.4298,398.6646,399.0236,4900.0
2014-12-15 15:00:00,400.24,401.56,400.07,401.56,13100.0,399.1632,400.4797,398.9937,400.4797,13100.0
2014-12-15 15:10:00,401.56,402.14,400.91,401.21,12400.0,400.4797,401.0581,399.8314,400.1306,12400.0
2014-12-15 15:20:00,401.08,401.99,400.24,400.24,20100.0,400.001,400.9085,399.1632,399.1632,20100.0
2014-12-15 15:30:00,400.35,402.4,399.74,401.69,16900.0,399.273,401.3174,398.6646,400.6093,16900.0
2014-12-15 15:40:00,401.53,402.69,401.05,401.45,21300.0,400.4498,401.6067,399.9711,400.37,21300.0
2014-12-15 15:50:00,401.28,402.26,400.78,401.07,49800.0,400.2004,401.1778,399.7018,399.991,49800.0
2014-12-16 09:30:00,394.74,396.48,388.16,395.09,73300.0,393.678,395.4134,387.1157,394.0271,73300.0
2014-12-16 09:40:00,395.0,399.55,395.0,398.59,44300.0,393.9373,398.4751,393.9373,397.5177,44300.0
2014-12-16 09:50:00,398.23,399.97,397.12,397.79,20600.0,397.1587,398.894,396.0516,396.7198,20600.0
2014-12-16 10:00:00,397.79,400.0,397.79,398.07,41100.0,396.7198,398.9239,396.7198,396.9991,41100.0
2014-12-16 10:10:00,398.07,401.7,396.14,401.18,38000.0,396.9991,400.6193,395.0743,400.1007,38000.0
2014-12-16 10:20:00,400.74,401.9,398.38,401.9,15400.0,399.6619,400.8188,397.3083,400.8188,15400.0
2014-12-16 10:30:00,402.0,403.51,401.83,403.16,31700.0,400.9185,402.4245,400.749,402.0754,31700.0
2014-12-16 10:40:00,403.7,405.75,402.03,404.47,14000.0,402.6139,404.6584,400.9484,403.3819,14000.0
2014-12-16 10:50:00,404.63,407.69,403.79,407.39,9900.0,403.5414,406.5932,402.7037,406.294,9900.0
2014-12-16 11:00:00,407.36,407.59,405.53,405.53,10200.0,406.2641,406.4935,404.439,404.439,10200.0
2014-12-16 11:10:00,405.26,408.87,405.1,408.57,9400.0,404.1697,407.77,404.0102,407.4708,9400.0
2014-12-16 11:20:00,408.47,411.1,407.75,410.75,20300.0,407.3711,409.994,406.653,409.645,20300.0
2014-12-16 11:30:00,410.46,411.16,408.69,408.7,8300.0,409.3558,410.0539,407.5905,407.6005,8300.0
2014-12-16 11:40:00,408.71,409.0,408.31,408.88,5300.0,407.6105,407.8997,407.2115,407.78,5300.0
2014-12-16 11:50:00,408.51,408.92,406.07,406.07,10600.0,407.411,407.8199,404.9776,404.9776,10600.0
2014-12-16 12:00:00,406.75,407.48,404.69,404.69,9000.0,405.6557,406.3838,403.6013,403.6013,9000.0
2014-12-16 12:10:00,404.99,405.27,404.4,404.86,14100.0,403.9005,404.1797,403.3121,403.7708,14100.0
2014-12-16 12:20:00,404.9,405.05,404.0,404.82,5900.0,403.8107,403.9603,402.9131,403.7309,5900.0
2014-12-16 12:30:00,405.07,405.37,404.16,405.25,6400.0,403.9803,404.2794,403.0727,404.1598,6400.0
2014-12-16 12:40:00,404.99,405.31,403.03,403.78,18400.0,403.9005,404.2196,401.9457,402.6937,18400.0
2014-12-16 12:50:00,403.86,404.51,403.61,404.25,13500.0,402.7735,403.4218,402.5242,403.1625,13500.0
2014-12-16 13:00:00,404.15,404.5,402.93,402.93,6600.0,403.0627,403.4118,401.846,401.846,6600.0
2014-12-16 13:10:00,402.5,402.63,401.0,401.59,6700.0,401.4172,401.5468,399.9212,400.5096,6700.0
2014-12-16 13:20:00,401.4,401.49,400.21,401.31,6800.0,400.3201,400.4099,399.1333,400.2304,6800.0
2014-12-16 13:30:00,401.11,401.82,400.46,401.65,4700.0,400.0309,400.739,399.3827,400.5695,4700.0
2014-12-16 13:40:00,401.41,402.78,401.4,402.7,3200.0,400.3301,401.6964,400.3201,401.6166,3200.0
2014-12-16 13:50:00,402.73,403.27,402.16,402.24,5500.0,401.6465,402.1851,401.0781,401.1579,5500.0
2014-12-16 14:00:00,402.31,402.55,401.24,401.79,14900.0,401.2277,401.467,400.1606,400.7091,14900.0
2014-12-16 14:10:00,401.77,401.89,399.78,400.39,13900.0,400.6891,400.8088,398.7045,399.3128,13900.0
2014-12-16 14:20:00,400.68,401.3,399.86,399.86,5800.0,399.6021,400.2204,398.7843,398.7843,5800.0
2014-12-16 14:30:00,400.26,401.2,399.61,400.14,11300.0,399.1832,400.1207,398.5349,399.0635,11300.0
2014-12-16 14:40:00,399.94,400.71,399.63,399.63,9100.0,398.8641,399.632,398.5549,398.5549,9100.0
2014-12-16 14:50:00,399.5,399.98,398.31,399.72,6100.0,398.4252,398.9039,397.2384,398.6446,6100.0
2014-12-16 15:00:00,399.27,400.39,399.0,400.21,13300.0,398.1959,399.3128,397.9266,399.1333,13300.0
2014-12-16 15:10:00,399.77,400.08,399.03,400.08,6600.0,398.6945,399.0037,397.9565,399.0037,6600.0
2014-12-16 15:20:00,400.09,400.18,398.31,398.63,7900.0,399.0137,399.1034,397.2384,397.5576,7900.0
2014-12-16 15:30:00,399.0,400.38,398.2,398.82,10100.0,397.9266,399.3029,397.1287,397.7471,10100.0
2014-12-16 15:40:00,399.01,399.12,397.5,398.81,9000.0,397.9366,398.0463,396.4306,397.7371,9000.0
2014-12-16 15:50:00,398.5,398.5,395.15,396.13,67600.0,397.4279,397.4279,394.0869,395.0643,67600.0
2014-12-17 09:30:00,398.4,401.79,396.31,396.31,13200.0,397.3282,400.7091,395.2438,395.2438,13200.0
2014-12-17 09:40:00,397.39,401.04,396.13,399.69,10300.0,396.3209,399.9611,395.0643,398.6147,10300.0
2014-12-17 09:50:00,399.74,401.0,398.43,401.0,10400.0,398.6646,399.9212,397.3581,399.9212,10400.0
2014-12-17 10:00:00,400.58,400.6,396.5,397.04,15800.0,399.5023,399.5223,395.4333,395.9719,15800.0
2014-12-17 10:10:00,397.33,398.46,397.0,398.46,7300.0,396.2611,397.388,395.932,397.388,7300.0
2014-12-17 10:20:00,398.34,398.57,397.62,397.62,8700.0,397.2684,397.4977,396.5503,396.5503,8700.0
2014-12-17 10:30:00,398.03,400.91,397.66,400.03,16700.0,396.9592,399.8314,396.5902,398.9538,16700.0
2014-12-17 10:40:00,399.93,402.0,399.19,401.86,24700.0,398.8541,400.9185,398.1161,400.7789,24700.0
2014-12-17 10:50:00,402.24,403.14,400.61,400.61,16500.0,401.1579,402.0554,399.5323,399.5323,16500.0
2014-12-17 11:00:00,400.68,401.71,399.83,401.06,12200.0,399.6021,400.6293,398.7544,399.981,12200.0
2014-12-17 11:10:00,400.87,402.61,400.31,402.52,21700.0,399.7916,401.5269,399.2331,401.4371,21700.0
2014-12-17 11:20:00,402.55,403.6,401.95,402.42,8000.0,401.467,402.5142,400.8686,401.3374,8000.0
2014-12-17 11:30:00,402.66,403.06,401.74,402.94,8800.0,401.5767,401.9757,400.6592,401.856,8800.0
2014-12-17 11:40:00,402.55,403.99,402.55,403.67,8600.0,401.467,402.9032,401.467,402.584,8600.0
2014-12-17 11:50:00,403.48,404.11,402.8,403.03,9900.0,402.3945,403.0228,401.7164,401.9457,9900.0
2014-12-17 12:00:00,403.4,404.6,403.2,403.71,11600.0,402.3147,403.5115,402.1153,402.6239,11600.0
2014-12-17 12:10:00,403.64,403.77,402.95,403.36,3900.0,402.5541,402.6838,401.866,402.2749,3900.0
2014-12-17 12:20:00,403.15,403.49,402.36,402.62,6500.0,402.0654,402.4045,401.2775,401.5368,6500.0
2014-12-17 12:30:00,402.8,403.61,402.61,402.62,9000.0,401.7164,402.5242,401.5269,401.5368,9000.0
2014-12-17 12:40:00,402.56,403.38,402.43,403.38,6500.0,401.477,402.2948,401.3474,402.2948,6500.0
2014-12-17 12:50:00,403.33,403.91,403.02,403.91,17200.0,402.2449,402.8234,401.9358,402.8234,17200.0
2014-12-17 13:00:00,403.57,403.81,403.31,403.38,3200.0,402.4843,402.7236,402.225,402.2948,3200.0
2014-12-17 13:10:00,403.25,403.86,402.89,403.18,4900.0,402.1651,402.7735,401.8061,402.0953,4900.0
2014-12-17 13:20:00,403.58,404.36,402.78,404.36,8600.0,402.4943,403.2722,401.6964,403.2722,8600.0
2014-12-17 13:30:00,404.47,405.11,403.8,404.81,5600.0,403.3819,404.0201,402.7137,403.721,5600.0
2014-12-17 13:40:00,404.81,405.65,404.04,404.8,7700.0,403.721,404.5587,402.953,403.711,7700.0
2014-12-17 13:50:00,405.04,406.46,404.37,406.3,3900.0,403.9503,405.3665,403.2821,405.2069,3900.0
2014-12-17 14:00:00,405.94,409.25,405.82,407.08,13600.0,404.8479,408.149,404.7282,405.9848,13600.0
2014-12-17 14:10:00,406.59,410.0,406.08,408.9,10500.0,405.4962,408.897,404.9875,407.7999,10500.0
2014-12-17 14:20:00,408.64,409.49,407.74,408.44,4500.0,407.5406,408.3884,406.6431,407.3412,4500.0
2014-12-17 14:30:00,407.78,409.31,407.11,408.5,8200.0,406.683,408.2088,406.0148,407.401,8200.0
2014-12-17 14:40:00,407.88,407.92,405.94,407.5,10100.0,406.7827,406.8226,404.8479,406.4037,10100.0
2014-12-17 14:50:00,406.68,409.15,406.68,407.93,6700.0,405.5859,408.0493,405.5859,406.8326,6700.0
2014-12-17 15:00:00,407.89,407.89,405.16,406.49,7400.0,406.7927,406.7927,404.07,405.3964,7400.0
2014-12-17 15:10:00,406.82,408.44,406.31,408.39,5700.0,405.7255,407.3412,405.2169,407.2913,5700.0
2014-12-17 15:20:00,408.56,410.33,407.81,410.14,12400.0,407.4609,409.2261,406.7129,409.0366,12400.0
2014-12-17 15:30:00,409.67,410.47,409.09,410.12,15700.0,408.5679,409.3657,407.9894,409.0167,15700.0
2014-12-17 15:40:00,410.37,411.5,410.32,411.03,17400.0,409.266,410.393,409.2161,409.9242,17400.0
2014-12-17 15:50:00,411.26,411.57,409.42,410.98,35100.0,410.1536,410.4628,408.3186,409.8744,35100.0
2014-12-18 09:30:00,415.35,416.0,412.39,414.27,25400.0,414.2326,414.8808,411.2806,413.1555,25400.0
2014-12-18 09:40:00,414.76,415.5,413.01,414.18,8400.0,413.6442,414.3822,411.8989,413.0657,8400.0
2014-12-18 09:50:00,414.58,417.0,413.69,415.99,10500.0,413.4647,415.8782,412.5771,414.8709,10500.0
2014-12-18 10:00:00,416.02,416.02,413.65,415.12,11300.0,414.9008,414.9008,412.5372,414.0032,11300.0
2014-12-18 10:10:00,415.4,418.25,414.91,416.55,25000.0,414.2825,417.1248,413.7938,415.4294,25000.0
2014-12-18 10:20:00,416.6,417.1,415.6,415.83,25000.0,415.4792,415.9779,414.4819,414.7113,25000.0
2014-12-18 10:30:00,415.75,416.84,415.39,416.13,8600.0,414.6315,415.7186,414.2725,415.0105,8600.0
2014-12-18 10:40:00,415.7,417.0,415.7,417.0,4400.0,414.5817,415.8782,414.5817,415.8782,4400.0
2014-12-18 10:50:00,417.8,418.65,417.31,417.77,13100.0,416.676,417.5237,416.1873,416.6461,13100.0
2014-12-18 11:00:00,417.01,417.37,416.63,416.88,28100.0,415.8881,416.2472,415.5092,415.7585,28100.0
2014-12-18 11:10:00,416.9,417.96,415.71,416.59,6000.0,415.7784,416.8356,414.5916,415.4693,6000.0
2014-12-18 11:20:00,416.33,417.77,415.36,416.92,4300.0,415.21,416.6461,414.2426,415.7984,4300.0
2014-12-18 11:30:00,416.55,418.0,416.54,417.39,4900.0,415.4294,416.8755,415.4194,416.2671,4900.0
2014-12-18 11:40:00,417.51,419.69,417.51,419.58,10300.0,416.3868,418.5609,416.3868,418.4512,10300.0
2014-12-18 11:50:00,419.55,421.0,419.1,420.9,18200.0,418.4213,419.8674,417.9725,419.7677,18200.0
2014-12-18 12:00:00,420.71,422.99,420.39,422.16,22500.0,419.5782,421.852,419.259,421.0243,22500.0
2014-12-18 12:10:00,422.32,422.9,421.44,422.45,7500.0,421.1838,421.7623,420.3062,421.3135,7500.0
2014-12-18 12:20:00,421.97,422.4,420.97,420.97,5500.0,420.8348,421.2636,419.8375,419.8375,5500.0
2014-12-18 12:30:00,421.16,422.0,420.76,421.68,8200.0,420.027,420.8647,419.628,420.5456,8200.0
2014-12-18 12:40:00,421.2,423.0,421.2,422.6,6400.0,420.0669,421.862,420.0669,421.4631,6400.0
2014-12-18 12:50:00,422.41,423.0,421.93,423.0,5500.0,421.2736,421.862,420.7949,421.862,5500.0
2014-12-18 13:00:00,422.35,422.87,420.67,420.8,7600.0,421.2138,421.7324,419.5383,419.6679,7600.0
2014-12-18 13:10:00,421.5,421.85,420.99,421.25,5500.0,420.3661,420.7151,419.8574,420.1167,5500.0
2014-12-18 13:20:00,421.13,424.0,421.13,423.58,10500.0,419.997,422.8593,419.997,422.4405,10500.0
2014-12-18 13:30:00,423.57,423.76,422.48,423.07,6200.0,422.4305,422.62,421.3434,421.9318,6200.0
2014-12-18 13:40:00,422.61,422.69,421.75,422.4,6500.0,421.4731,421.5529,420.6154,421.2636,6500.0
2014-12-18 13:50:00,422.45,423.51,422.0,423.51,8300.0,421.3135,422.3706,420.8647,422.3706,8300.0
2014-12-18 14:00:00,423.71,423.71,421.72,422.82,6300.0,422.5701,422.5701,420.5855,421.6825,6300.0
2014-12-18 14:10:00,422.82,424.44,422.82,424.41,15700.0,421.6825,423.2981,421.6825,423.2682,15700.0
2014-12-18 14:20:00,424.18,424.18,422.47,422.6,8000.0,423.0388,423.0388,421.3334,421.4631,8000.0
2014-12-18 14:30:00,422.38,422.99,421.59,422.71,5500.0,421.2437,421.852,420.4558,421.5728,5500.0
2014-12-18 14:40:00,423.05,423.05,420.61,420.83,5800.0,421.9119,421.9119,419.4784,419.6979,5800.0
2014-12-18 14:50:00,420.82,422.32,420.82,421.4,2900.0,419.6879,421.1838,419.6879,420.2663,2900.0
2014-12-18 15:00:00,421.42,422.8,421.42,422.38,6900.0,420.2863,421.6626,420.2863,421.2437,6900.0
2014-12-18 15:10:00,422.32,423.5,422.31,422.58,7300.0,421.1838,422.3607,421.1739,421.4431,7300.0
2014-12-18 15:20:00,422.01,422.61,421.32,421.81,4100.0,420.8747,421.4731,420.1865,420.6752,4100.0
2014-12-18 15:30:00,422.28,422.81,421.9,422.16,6200.0,421.144,421.6725,420.765,421.0243,6200.0
2014-12-18 15:40:00,422.69,423.52,422.28,422.61,20600.0,421.5529,422.3806,421.144,421.4731,20600.0
2014-12-18 15:50:00,422.61,424.2,422.61,423.71,63600.0,421.4731,423.0588,421.4731,422.5701,63600.0
2014-12-19 09:30:00,426.38,426.38,423.13,423.86,193800.0,425.2329,425.2329,421.9917,422.7197,193800.0
2014-12-19 09:40:00,423.82,424.12,420.53,423.97,9200.0,422.6798,422.979,419.3987,422.8294,9200.0
2014-12-19 09:50:00,424.55,424.99,422.08,424.99,5600.0,423.4078,423.8467,420.9445,423.8467,5600.0
2014-12-19 10:00:00,424.99,428.06,423.35,428.06,22300.0,423.8467,426.9084,422.2111,426.9084,22300.0
2014-12-19 10:10:00,428.85,429.25,427.49,429.0,22400.0,427.6963,428.0952,426.3399,427.8459,22400.0
2014-12-19 10:20:00,428.89,430.45,428.89,429.85,21500.0,427.7362,429.292,427.7362,428.6936,21500.0
2014-12-19 10:30:00,429.59,429.59,427.66,428.74,5100.0,428.4343,428.4343,426.5095,427.5866,5100.0
2014-12-19 10:40:00,428.75,429.28,427.1,427.46,8600.0,427.5965,428.1251,425.951,426.31,8600.0
2014-12-19 10:50:00,427.34,429.49,427.02,429.49,8500.0,426.1903,428.3346,425.8712,428.3346,8500.0
2014-12-19 11:00:00,429.17,431.0,428.84,430.7,20900.0,428.0154,429.8405,427.6863,429.5413,20900.0
2014-12-19 11:10:00,430.8,432.46,430.68,431.06,14800.0,429.641,431.2966,429.5214,429.9003,14800.0
2014-12-19 11:20:00,430.9,432.44,430.56,431.79,8500.0,429.7408,431.2766,429.4017,430.6284,8500.0
2014-12-19 11:30:00,432.18,432.18,429.31,429.51,7800.0,431.0173,431.0173,428.155,428.3545,7800.0
2014-12-19 11:40:00,430.04,431.57,429.57,430.9,3900.0,428.8831,430.409,428.4143,429.7408,3900.0
2014-12-19 11:50:00,430.81,431.02,430.0,430.24,3700.0,429.651,429.8604,428.8432,429.0825,3700.0
2014-12-19 12:00:00,430.25,430.25,427.13,427.41,6300.0,429.0925,429.0925,425.9809,426.2602,6300.0
2014-12-19 12:10:00,427.63,428.28,427.18,427.18,5200.0,426.4796,427.1278,426.0308,426.0308,5200.0
2014-12-19 12:20:00,427.18,427.45,425.58,426.86,12000.0,426.0308,426.3,424.4351,425.7116,12000.0
2014-12-19 12:30:00,426.94,427.16,426.57,426.83,13900.0,425.7914,426.0108,425.4224,425.6817,13900.0
2014-12-19 12:40:00,427.0,427.12,426.52,426.98,9000.0,425.8513,425.9709,425.3725,425.8313,9000.0
2014-12-19 12:50:00,427.29,427.9,426.52,427.0,4700.0,426.1405,426.7488,425.3725,425.8513,4700.0
2014-12-19 13:00:00,427.02,427.5,426.31,426.31,2300.0,425.8712,426.3499,425.1631,425.1631,2300.0
2014-12-19 13:10:00,426.71,427.9,426.51,427.61,2100.0,425.562,426.7488,425.3626,426.4596,2100.0
2014-12-19 13:20:00,427.9,427.9,427.27,427.72,4700.0,426.7488,426.7488,426.1205,426.5693,4700.0
2014-12-19 13:30:00,427.73,427.74,426.79,426.81,11500.0,426.5793,426.5893,425.6418,425.6618,11500.0
2014-12-19 13:40:00,427.0,427.8,426.77,427.8,4400.0,425.8513,426.6491,425.6219,426.6491,4400.0
2014-12-19 13:50:00,427.64,427.81,426.93,427.59,1800.0,426.4895,426.6591,425.7814,426.4397,1800.0
2014-12-19 14:00:00,427.01,428.17,427.01,428.17,12200.0,425.8612,427.0181,425.8612,427.0181,12200.0
2014-12-19 14:10:00,428.0,428.08,426.93,426.93,8900.0,426.8486,426.9284,425.7814,425.7814,8900.0
2014-12-19 14:20:00,426.88,428.2,426.88,428.15,6000.0,425.7316,427.048,425.7316,426.9982,6000.0
2014-12-19 14:30:00,428.04,428.72,427.19,427.53,7200.0,426.8885,427.5666,426.0407,426.3798,7200.0
2014-12-19 14:40:00,427.2,428.95,427.2,428.36,5000.0,426.0507,427.796,426.0507,427.2076,5000.0
2014-12-19 14:50:00,429.15,429.99,428.56,429.03,2700.0,427.9955,428.8332,427.4071,427.8758,2700.0
2014-12-19 15:00:00,429.27,430.36,429.27,430.18,7000.0,428.1151,429.2022,428.1151,429.0227,7000.0
2014-12-19 15:10:00,430.53,431.72,430.07,431.48,11900.0,429.3718,430.5586,428.913,430.3192,11900.0
2014-12-19 15:20:00,431.06,431.28,429.08,429.99,16700.0,429.9003,430.1197,427.9257,428.8332,16700.0
2014-12-19 15:30:00,429.84,431.07,429.12,430.62,6300.0,428.6836,429.9103,427.9656,429.4615,6300.0
2014-12-19 15:40:00,430.61,431.04,429.29,429.94,31400.0,429.4515,429.8804,428.1351,428.7833,31400.0
2014-12-19 15:50:00,429.91,430.0,426.99,427.64,106900.0,428.7534,428.8432,425.8413,426.4895,106900.0
2014-12-22 09:30:00,421.0,422.8,415.36,420.64,66000.0,419.8674,421.6626,414.2426,419.5084,66000.0
2014-12-22 09:40:00,420.15,422.37,419.68,419.68,43400.0,419.0197,421.2337,418.5509,418.5509,43400.0
2014-12-22 09:50:00,420.0,420.0,416.5,416.86,18300.0,418.8701,418.8701,415.3795,415.7385,18300.0
2014-12-22 10:00:00,416.93,418.81,416.51,418.29,14400.0,415.8083,417.6833,415.3895,417.1647,14400.0
2014-12-22 10:10:00,418.02,418.38,415.09,415.09,30400.0,416.8954,417.2544,413.9733,413.9733,30400.0
2014-12-22 10:20:00,415.0,416.47,412.63,415.12,24700.0,413.8835,415.3496,411.5199,414.0032,24700.0
2014-12-22 10:30:00,415.01,415.29,410.57,410.85,15500.0,413.8935,414.1728,409.4655,409.7447,15500.0
2014-12-22 10:40:00,411.16,413.47,410.21,412.15,17700.0,410.0539,412.3577,409.1064,411.0412,17700.0
2014-12-22 10:50:00,412.23,412.87,411.5,412.13,7300.0,411.121,411.7593,410.393,411.0213,7300.0
2014-12-22 11:00:00,411.69,412.14,410.15,411.43,12500.0,410.5824,411.0312,409.0466,410.3231,12500.0
2014-12-22 11:10:00,411.12,411.56,410.34,411.34,10400.0,410.014,410.4528,409.2361,410.2334,10400.0
2014-12-22 11:20:00,411.92,412.62,411.34,412.0,16500.0,410.8118,411.5099,410.2334,410.8916,16500.0
2014-12-22 11:30:00,412.48,413.82,411.77,413.1,6000.0,411.3703,412.7067,410.6622,411.9887,6000.0
2014-12-22 11:40:00,413.5,414.46,413.01,413.01,10400.0,412.3876,413.345,411.8989,411.8989,10400.0
2014-12-22 11:50:00,413.2,413.28,411.72,411.76,2900.0,412.0884,412.1682,410.6124,410.6523,2900.0
2014-12-22 12:00:00,412.39,413.35,411.9,412.83,7600.0,411.2806,412.238,410.7919,411.7194,7600.0
2014-12-22 12:10:00,413.13,413.13,411.86,412.0,7800.0,412.0186,412.0186,410.752,410.8916,7800.0
2014-12-22 12:20:00,412.2,412.29,411.3,411.35,5900.0,411.0911,411.1808,410.1935,410.2434,5900.0
2014-12-22 12:30:00,411.51,414.78,411.5,414.78,15400.0,410.4029,413.6641,410.393,413.6641,15400.0
2014-12-22 12:40:00,414.24,415.24,414.07,415.0,9500.0,413.1256,414.1229,412.956,413.8835,9500.0
2014-12-22 12:50:00,415.13,416.55,415.01,415.65,7800.0,414.0132,415.4294,413.8935,414.5318,7800.0
2014-12-22 13:00:00,416.19,417.3,414.94,415.89,6900.0,415.0703,416.1774,413.8237,414.7711,6900.0
2014-12-22 13:10:00,415.99,416.05,413.7,413.73,7600.0,414.8709,414.9307,412.587,412.617,7600.0
2014-12-22 13:20:00,413.49,414.43,412.65,413.25,16400.0,412.3776,413.3151,411.5399,412.1382,16400.0
2014-12-22 13:30:00,413.4,414.4,413.06,413.64,7200.0,412.2878,413.2852,411.9488,412.5272,7200.0
2014-12-22 13:40:00,413.71,415.62,413.0,415.62,7500.0,412.597,414.5019,411.8889,414.5019,7500.0
2014-12-22 13:50:00,414.98,415.43,414.28,415.25,6600.0,413.8636,414.3124,413.1655,414.1329,6600.0
2014-12-22 14:00:00,415.18,415.56,414.13,415.24,4200.0,414.0631,414.442,413.0159,414.1229,4200.0
2014-12-22 14:10:00,415.56,416.34,414.72,415.05,4300.0,414.442,415.2199,413.6043,413.9334,4300.0
2014-12-22 14:20:00,415.03,415.89,414.62,414.62,5100.0,413.9135,414.7711,413.5046,413.5046,5100.0
2014-12-22 14:30:00,414.9,415.39,412.88,412.88,6200.0,413.7838,414.2725,411.7692,411.7692,6200.0
2014-12-22 14:40:00,413.02,413.65,412.5,412.5,7200.0,411.9089,412.5372,411.3903,411.3903,7200.0
2014-12-22 14:50:00,412.52,412.52,411.0,411.41,9200.0,411.4102,411.4102,409.8943,410.3032,9200.0
2014-12-22 15:00:00,411.09,413.2,410.62,412.75,9400.0,409.9841,412.0884,409.5153,411.6396,9400.0
2014-12-22 15:10:00,412.86,412.87,411.6,411.75,9200.0,411.7493,411.7593,410.4927,410.6423,9200.0
2014-12-22 15:20:00,411.69,412.47,411.4,411.64,9700.0,410.5824,411.3603,410.2932,410.5326,9700.0
2014-12-22 15:30:00,411.71,412.4,411.42,412.17,13100.0,410.6024,411.2905,410.3132,411.0612,13100.0
2014-12-22 15:40:00,412.25,413.26,411.83,412.6,18700.0,411.1409,412.1482,410.7221,411.49,18700.0
2014-12-22 15:50:00,412.94,413.53,412.42,413.03,32900.0,411.8291,412.4175,411.3105,411.9188,32900.0
2014-12-23 09:30:00,410.38,410.96,403.05,403.07,60600.0,409.276,409.8544,401.9657,401.9856,60600.0
2014-12-23 09:40:00,403.07,403.58,398.61,398.71,43200.0,401.9856,402.4943,397.5376,397.6374,43200.0
2014-12-23 09:50:00,398.77,400.78,396.32,396.6,33700.0,397.6972,399.7018,395.2538,395.533,33700.0
2014-12-23 10:00:00,396.6,396.98,392.74,393.47,50100.0,395.533,395.912,391.6834,392.4115,50100.0
2014-12-23 10:10:00,393.31,394.56,392.09,393.11,45000.0,392.2519,393.4985,391.0352,392.0524,45000.0
2014-12-23 10:20:00,393.11,393.54,389.3,390.26,46200.0,392.0524,392.4813,388.2527,389.2101,46200.0
2014-12-23 10:30:00,390.29,390.29,387.29,387.47,37400.0,389.24,389.24,386.2481,386.4276,37400.0
2014-12-23 10:40:00,387.15,389.92,386.5,387.79,45300.0,386.1085,388.871,385.4602,386.7467,45300.0
2014-12-23 10:50:00,387.81,390.58,387.78,390.33,87100.0,386.7667,389.5292,386.7368,389.2799,87100.0
2014-12-23 11:00:00,390.19,391.69,389.48,389.51,107300.0,389.1403,390.6362,388.4322,388.4621,107300.0
2014-12-23 11:10:00,389.75,390.12,388.7,389.48,61500.0,388.7015,389.0705,387.6543,388.4322,61500.0
2014-12-23 11:20:00,389.53,389.58,387.39,388.66,48600.0,388.4821,388.5319,386.3478,387.6144,48600.0
2014-12-23 11:30:00,388.67,390.1,388.4,389.12,52900.0,387.6244,389.0505,387.3551,388.0732,52900.0
2014-12-23 11:40:00,389.1,389.4,388.2,388.35,36000.0,388.0532,388.3524,387.1556,387.3052,36000.0
2014-12-23 11:50:00,388.34,388.36,386.08,386.67,46400.0,387.2953,387.3152,385.0413,385.6298,46400.0
2014-12-23 12:00:00,386.84,387.02,386.02,386.02,24100.0,385.7993,385.9788,384.9815,384.9815,24100.0
2014-12-23 12:10:00,386.02,387.2,386.02,386.26,40400.0,384.9815,386.1583,384.9815,385.2209,40400.0
2014-12-23 12:20:00,386.44,386.46,385.14,385.48,57000.0,385.4004,385.4203,384.1039,384.443,57000.0
2014-12-23 12:30:00,385.3,385.94,383.87,384.76,44600.0,384.2634,384.9017,382.8373,383.7249,44600.0
2014-12-23 12:40:00,384.97,387.01,384.82,386.84,29300.0,383.9343,385.9688,383.7847,385.7993,29300.0
2014-12-23 12:50:00,386.69,388.83,386.38,388.26,80200.0,385.6497,387.7839,385.3405,387.2155,80200.0
2014-12-23 13:00:00,388.45,390.0,387.88,389.66,46700.0,387.405,388.9508,386.8365,388.6117,46700.0
2014-12-23 13:10:00,389.82,390.78,388.66,389.8,53000.0,388.7713,389.7287,387.6144,388.7513,53000.0
2014-12-23 13:20:00,389.96,390.34,388.42,389.19,19000.0,388.9109,389.2899,387.375,388.143,19000.0
2014-12-23 13:30:00,389.15,389.75,388.84,389.39,27200.0,388.1031,388.7015,387.7939,388.3424,27200.0
2014-12-23 13:40:00,389.51,392.98,389.19,392.98,31600.0,388.4621,391.9228,388.143,391.9228,31600.0
2014-12-23 13:50:00,392.48,393.98,392.33,393.21,23900.0,391.4241,392.9201,391.2745,392.1522,23900.0
2014-12-23 14:00:00,393.21,394.07,392.39,394.0,22400.0,392.1522,393.0098,391.3344,392.94,22400.0
2014-12-23 14:10:00,394.25,394.93,393.64,393.71,22600.0,393.1894,393.8675,392.581,392.6508,22600.0
2014-12-23 14:20:00,393.8,395.47,393.61,394.77,36400.0,392.7406,394.4061,392.5511,393.708,36400.0
2014-12-23 14:30:00,394.7,395.67,394.7,395.14,16200.0,393.6382,394.6055,393.6382,394.077,16200.0
2014-12-23 14:40:00,395.04,395.33,394.94,395.09,27100.0,393.9772,394.2665,393.8775,394.0271,27100.0
2014-12-23 14:50:00,395.02,395.31,394.44,394.53,21800.0,393.9573,394.2465,393.3789,393.4686,21800.0
2014-12-23 15:00:00,394.48,395.35,394.16,395.08,20900.0,393.4187,394.2864,393.0996,394.0171,20900.0
2014-12-23 15:10:00,395.0,395.36,394.79,395.01,27100.0,393.9373,394.2964,393.7279,393.9473,27100.0
2014-12-23 15:20:00,395.0,397.04,394.73,397.04,33300.0,393.9373,395.9719,393.6681,395.9719,33300.0
2014-12-23 15:30:00,397.04,398.56,397.02,398.11,51400.0,395.9719,397.4878,395.9519,397.039,51400.0
2014-12-23 15:40:00,398.09,398.09,395.7,396.38,36700.0,397.019,397.019,394.6355,395.3136,36700.0
2014-12-23 15:50:00,396.11,396.13,394.05,394.05,66800.0,395.0444,395.0643,392.9899,392.9899,66800.0
2014-12-24 09:30:00,392.6,399.91,392.14,399.89,46600.0,391.5438,398.8341,391.085,398.8142,46600.0
2014-12-24 09:40:00,399.66,401.44,399.01,400.68,20200.0,398.5848,400.36,397.9366,399.6021,20200.0
2014-12-24 09:50:00,400.37,403.54,399.6,401.49,30000.0,399.2929,402.4544,398.525,400.4099,30000.0
2014-12-24 10:00:00,402.24,402.4,400.0,400.91,44200.0,401.1579,401.3174,398.9239,399.8314,44200.0
2014-12-24 10:10:00,400.91,402.28,399.9,402.28,13800.0,399.8314,401.1978,398.8242,401.1978,13800.0
2014-12-24 10:20:00,401.68,402.87,401.33,402.71,27800.0,400.5994,401.7862,400.2503,401.6266,27800.0
2014-12-24 10:30:00,402.76,404.27,402.43,403.99,28300.0,401.6765,403.1824,401.3474,402.9032,28300.0
2014-12-24 10:40:00,404.06,404.5,403.7,403.86,19000.0,402.973,403.4118,402.6139,402.7735,19000.0
2014-12-24 10:50:00,403.83,404.05,401.45,402.3,23400.0,402.7436,402.963,400.37,401.2177,23400.0
2014-12-24 11:00:00,402.35,402.95,402.01,402.78,19800.0,401.2676,401.866,400.9285,401.6964,19800.0
2014-12-24 11:10:00,402.52,402.81,401.37,401.56,20200.0,401.4371,401.7263,400.2902,400.4797,20200.0
2014-12-24 11:20:00,401.41,403.16,401.38,403.01,31000.0,400.3301,402.0754,400.3002,401.9258,31000.0
2014-12-24 11:30:00,403.15,403.54,402.77,403.15,20800.0,402.0654,402.4544,401.6864,402.0654,20800.0
2014-12-24 11:40:00,403.14,403.42,400.88,401.16,39800.0,402.0554,402.3347,399.8015,400.0808,39800.0
2014-12-24 11:50:00,400.99,401.46,399.45,399.45,15000.0,399.9112,400.38,398.3754,398.3754,15000.0
2014-12-24 12:00:00,399.47,401.16,399.3,401.14,36400.0,398.3953,400.0808,398.2258,400.0608,36400.0
2014-12-24 12:10:00,400.93,401.33,400.0,400.39,28000.0,399.8514,400.2503,398.9239,399.3128,28000.0
2014-12-24 12:20:00,400.4,401.3,400.36,401.15,15800.0,399.3228,400.2204,399.2829,400.0708,15800.0
2014-12-24 12:30:00,400.88,401.48,400.02,400.33,4900.0,399.8015,400.3999,398.9438,399.253,4900.0
2014-12-24 12:40:00,400.43,401.23,400.02,400.5,3600.0,399.3527,400.1506,398.9438,399.4225,3600.0
2014-12-24 12:50:00,400.52,400.75,399.68,400.13,21900.0,399.4425,399.6719,398.6048,399.0535,21900.0
2014-12-26 09:30:00,403.45,405.85,402.12,405.85,11600.0,402.3646,404.7582,401.0382,404.7582,11600.0
2014-12-26 09:40:00,405.91,408.75,405.8,408.38,5900.0,404.818,407.6504,404.7083,407.2813,5900.0
2014-12-26 09:50:00,408.87,410.0,407.01,407.29,22100.0,407.77,408.897,405.915,406.1943,22100.0
2014-12-26 10:00:00,407.59,408.98,407.12,407.97,22900.0,406.4935,407.8797,406.0247,406.8725,22900.0
2014-12-26 10:10:00,408.32,409.88,407.9,409.88,27300.0,407.2215,408.7773,406.8026,408.7773,27300.0
2014-12-26 10:20:00,409.87,411.87,409.84,411.62,18500.0,408.7673,410.762,408.7374,410.5126,18500.0
2014-12-26 10:30:00,411.16,413.89,411.16,413.29,26000.0,410.0539,412.7765,410.0539,412.1781,26000.0
2014-12-26 10:40:00,412.86,413.49,411.91,412.74,7600.0,411.7493,412.3776,410.8019,411.6296,7600.0
2014-12-26 10:50:00,412.75,413.5,412.69,413.26,21600.0,411.6396,412.3876,411.5798,412.1482,21600.0
2014-12-26 11:00:00,413.67,414.81,413.47,414.42,24600.0,412.5571,413.6941,412.3577,413.3051,24600.0
2014-12-26 11:10:00,414.4,414.55,412.75,412.75,18000.0,413.2852,413.4347,411.6396,411.6396,18000.0
2014-12-26 11:20:00,412.94,412.94,411.01,412.53,12900.0,411.8291,411.8291,409.9043,411.4202,12900.0
2014-12-26 11:30:00,412.09,413.39,412.04,413.39,30600.0,410.9814,412.2779,410.9315,412.2779,30600.0
2014-12-26 11:40:00,413.49,414.48,413.4,413.4,9600.0,412.3776,413.3649,412.2878,412.2878,9600.0
2014-12-26 11:50:00,413.69,413.69,411.24,411.24,13300.0,412.5771,412.5771,410.1337,410.1337,13300.0
2014-12-26 12:00:00,411.3,411.4,409.32,409.32,7200.0,410.1935,410.2932,408.2188,408.2188,7200.0
2014-12-26 12:10:00,409.27,410.2,408.35,410.2,7200.0,408.169,409.0965,407.2514,409.0965,7200.0
2014-12-26 12:20:00,410.17,411.24,410.17,410.62,28700.0,409.0665,410.1337,409.0665,409.5153,28700.0
2014-12-26 12:30:00,410.68,411.72,410.58,410.58,13300.0,409.5752,410.6124,409.4754,409.4754,13300.0
2014-12-26 12:40:00,410.8,411.67,410.7,411.51,1300.0,409.6948,410.5625,409.5951,410.4029,1300.0
2014-12-26 12:50:00,411.29,411.52,411.06,411.06,1100.0,410.1835,410.4129,409.9541,409.9541,1100.0
2014-12-26 13:00:00,411.5,412.95,411.5,412.95,3500.0,410.393,411.8391,410.393,411.8391,3500.0
2014-12-26 13:10:00,412.51,413.26,412.35,412.99,9600.0,411.4002,412.1482,411.2407,411.8789,9600.0
2014-12-26 13:20:00,412.9,413.22,412.57,412.87,10500.0,411.7892,412.1083,411.4601,411.7593,10500.0
2014-12-26 13:30:00,412.52,413.21,412.48,413.21,2700.0,411.4102,412.0984,411.3703,412.0984,2700.0
2014-12-26 13:40:00,413.24,413.29,412.87,413.12,8800.0,412.1283,412.1781,411.7593,412.0086,8800.0
2014-12-26 13:50:00,413.21,413.5,412.89,412.89,5000.0,412.0984,412.3876,411.7792,411.7792,5000.0
2014-12-26 14:00:00,412.75,413.0,412.38,412.94,3900.0,411.6396,411.8889,411.2706,411.8291,3900.0
2014-12-26 14:10:00,412.57,413.12,412.5,412.65,1900.0,411.4601,412.0086,411.3903,411.5399,1900.0
2014-12-26 14:20:00,412.24,412.63,412.1,412.63,7100.0,411.131,411.5199,410.9913,411.5199,7100.0
2014-12-26 14:30:00,412.32,412.94,412.16,412.3,25900.0,411.2107,411.8291,411.0512,411.1908,25900.0
2014-12-26 14:40:00,412.39,412.79,411.78,411.96,24100.0,411.2806,411.6795,410.6722,410.8517,24100.0
2014-12-26 14:50:00,412.17,412.8,412.17,412.75,14800.0,411.0612,411.6895,411.0612,411.6396,14800.0
2014-12-26 15:00:00,412.76,414.0,412.54,413.83,17200.0,411.6496,412.8862,411.4302,412.7167,17200.0
2014-12-26 15:10:00,413.82,414.59,413.55,414.55,15700.0,412.7067,413.4746,412.4374,413.4347,15700.0
2014-12-26 15:20:00,414.53,414.68,414.08,414.59,20700.0,413.4148,413.5644,412.966,413.4746,20700.0
2014-12-26 15:30:00,414.7,414.84,414.25,414.32,7300.0,413.5843,413.724,413.1356,413.2054,7300.0
2014-12-26 15:40:00,414.25,414.37,413.38,413.38,14000.0,413.1356,413.2552,412.2679,412.2679,14000.0
2014-12-26 15:50:00,413.45,413.69,412.6,413.48,40800.0,412.3377,412.5771,411.49,412.3676,40800.0
2014-12-29 09:30:00,412.82,414.4,412.04,412.5,13100.0,411.7094,413.2852,410.9315,411.3903,13100.0
2014-12-29 09:40:00,412.06,412.57,410.9,410.91,16500.0,410.9514,411.4601,409.7946,409.8045,16500.0
2014-12-29 09:50:00,410.9,410.9,407.52,407.52,15900.0,409.7946,409.7946,406.4237,406.4237,15900.0
2014-12-29 10:00:00,407.75,408.35,405.36,406.0,32700.0,406.653,407.2514,404.2695,404.9078,32700.0
2014-12-29 10:10:00,406.15,409.49,405.41,408.28,33200.0,405.0573,408.3884,404.3193,407.1816,33200.0
2014-12-29 10:20:00,408.72,409.11,407.18,407.41,6300.0,407.6204,408.0094,406.0846,406.314,6300.0
2014-12-29 10:30:00,407.43,410.52,407.43,408.54,20000.0,406.3339,409.4156,406.3339,407.4409,20000.0
2014-12-29 10:40:00,408.71,409.2,408.08,408.99,17100.0,407.6105,408.0991,406.9822,407.8897,17100.0
2014-12-29 10:50:00,408.99,408.99,407.73,408.35,20500.0,407.8897,407.8897,406.6331,407.2514,20500.0
2014-12-29 11:00:00,408.32,409.88,408.18,409.88,31600.0,407.2215,408.7773,407.0819,408.7773,31600.0
2014-12-29 11:10:00,410.02,410.51,409.48,409.74,27000.0,408.9169,409.4056,408.3784,408.6377,27000.0
2014-12-29 11:20:00,409.93,410.23,409.42,409.86,15400.0,408.8272,409.1264,408.3186,408.7574,15400.0
2014-12-29 11:30:00,409.74,410.98,409.34,410.73,18300.0,408.6377,409.8744,408.2388,409.625,18300.0
2014-12-29 11:40:00,410.6,410.87,410.25,410.43,10200.0,409.4954,409.7646,409.1463,409.3258,10200.0
2014-12-29 11:50:00,410.42,410.72,409.7,410.17,8500.0,409.3159,409.6151,408.5978,409.0665,8500.0
2014-12-29 12:00:00,409.53,410.08,408.33,408.36,1700.0,408.4283,408.9768,407.2315,407.2614,1700.0
2014-12-29 12:10:00,408.32,408.81,408.32,408.68,800.0,407.2215,407.7102,407.2215,407.5805,800.0
2014-12-29 12:20:00,408.58,409.6,408.3,409.27,18300.0,407.4808,408.4981,407.2016,408.169,18300.0
2014-12-29 12:30:00,409.19,412.21,409.19,412.21,17700.0,408.0892,411.101,408.0892,411.101,17700.0
2014-12-29 12:40:00,412.51,413.85,412.01,412.98,20700.0,411.4002,412.7366,410.9016,411.869,20700.0
2014-12-29 12:50:00,413.0,413.95,411.79,412.11,16200.0,411.8889,412.8364,410.6822,411.0013,16200.0
2014-12-29 13:00:00,412.39,412.39,411.18,411.61,2300.0,411.2806,411.2806,410.0738,410.5027,2300.0
2014-12-29 13:10:00,411.79,411.79,411.28,411.28,1300.0,410.6822,410.6822,410.1735,410.1735,1300.0
2014-12-29 13:20:00,411.76,412.01,411.36,411.46,4100.0,410.6523,410.9016,410.2533,410.3531,4100.0
2014-12-29 13:30:00,411.31,411.7,411.1,411.7,1200.0,410.2035,410.5924,409.994,410.5924,1200.0
2014-12-29 13:40:00,412.0,412.74,411.99,412.56,14000.0,410.8916,411.6296,410.8816,411.4501,14000.0
2014-12-29 13:50:00,412.5,412.5,410.56,410.56,6400.0,411.3903,411.3903,409.4555,409.4555,6400.0
2014-12-29 14:00:00,410.84,411.5,410.84,411.44,3100.0,409.7347,410.393,409.7347,410.3331,3100.0
2014-12-29 14:10:00,411.68,412.13,411.32,411.87,4400.0,410.5725,411.0213,410.2134,410.762,4400.0
2014-12-29 14:20:00,411.8,413.47,411.8,413.0,3800.0,410.6921,412.3577,410.6921,411.8889,3800.0
2014-12-29 14:30:00,413.29,414.0,412.81,414.0,19800.0,412.1781,412.8862,411.6994,412.8862,19800.0
2014-12-29 14:40:00,414.12,414.6,413.69,414.6,17700.0,413.0059,413.4846,412.5771,413.4846,17700.0
2014-12-29 14:50:00,414.6,414.6,413.93,414.1,4300.0,413.4846,413.4846,412.8164,412.986,4300.0
2014-12-29 15:00:00,414.03,414.1,413.6,414.09,5300.0,412.9161,412.986,412.4873,412.976,5300.0
2014-12-29 15:10:00,414.12,414.19,413.75,413.97,10400.0,413.0059,413.0757,412.6369,412.8563,10400.0
2014-12-29 15:20:00,414.19,414.34,413.97,414.1,6300.0,413.0757,413.2253,412.8563,412.986,6300.0
2014-12-29 15:30:00,414.32,414.5,413.54,413.65,5200.0,413.2054,413.3849,412.4275,412.5372,5200.0
2014-12-29 15:40:00,413.87,414.21,413.71,414.21,15900.0,412.7566,413.0957,412.597,413.0957,15900.0
2014-12-29 15:50:00,414.24,414.96,413.72,413.83,24500.0,413.1256,413.8436,412.607,412.7167,24500.0
2014-12-30 09:30:00,413.63,416.98,410.8,415.02,11600.0,412.5172,415.8582,409.6948,413.9035,11600.0
2014-12-30 09:40:00,415.12,416.23,413.71,414.8,9300.0,414.0032,415.1102,412.597,413.6841,9300.0
2014-12-30 09:50:00,414.06,414.89,409.4,409.45,41000.0,412.9461,413.7738,408.2986,408.3485,41000.0
2014-12-30 10:00:00,409.45,409.71,406.51,409.59,18400.0,408.3485,408.6078,405.4164,408.4881,18400.0
2014-12-30 10:10:00,408.84,411.23,408.84,410.18,11800.0,407.7401,410.1237,407.7401,409.0765,11800.0
2014-12-30 10:20:00,410.69,411.83,410.52,411.47,5300.0,409.5851,410.7221,409.4156,410.363,5300.0
2014-12-30 10:30:00,411.75,411.99,409.58,410.07,7900.0,410.6423,410.8816,408.4781,408.9668,7900.0
2014-12-30 10:40:00,410.23,411.0,409.41,411.0,11500.0,409.1264,409.8943,408.3086,409.8943,11500.0
2014-12-30 10:50:00,410.83,411.66,410.2,410.91,14200.0,409.7248,410.5525,409.0965,409.8045,14200.0
2014-12-30 11:00:00,411.63,411.85,410.6,411.6,1400.0,410.5226,410.742,409.4954,410.4927,1400.0
2014-12-30 11:10:00,411.41,412.05,411.4,411.72,1500.0,410.3032,410.9415,410.2932,410.6124,1500.0
2014-12-30 11:20:00,411.72,412.49,411.08,411.75,12800.0,410.6124,411.3803,409.9741,410.6423,12800.0
2014-12-30 11:30:00,412.14,412.96,411.64,412.19,12200.0,411.0312,411.849,410.5326,411.0811,12200.0
2014-12-30 11:40:00,411.99,412.97,411.86,411.89,6900.0,410.8816,411.859,410.752,410.7819,6900.0
2014-12-30 11:50:00,413.0,413.62,412.0,413.34,21600.0,411.8889,412.5073,410.8916,412.228,21600.0
2014-12-30 12:00:00,413.53,413.86,412.86,413.22,5900.0,412.4175,412.7466,411.7493,412.1083,5900.0
2014-12-30 12:10:00,412.94,412.94,411.4,411.41,1800.0,411.8291,411.8291,410.2932,410.3032,1800.0
2014-12-30 12:20:00,411.36,411.36,410.6,411.29,3500.0,410.2533,410.2533,409.4954,410.1835,3500.0
2014-12-30 12:30:00,410.6,411.27,410.22,410.26,13600.0,409.4954,410.1636,409.1164,409.1563,13600.0
2014-12-30 12:40:00,410.28,410.3,409.54,409.54,2500.0,409.1762,409.1962,408.4382,408.4382,2500.0
2014-12-30 12:50:00,410.34,410.56,410.34,410.56,300.0,409.2361,409.4555,409.2361,409.4555,300.0
2014-12-30 13:00:00,410.59,410.93,410.3,410.72,5900.0,409.4854,409.8245,409.1962,409.6151,5900.0
2014-12-30 13:10:00,411.15,411.68,410.63,410.91,3600.0,410.0439,410.5725,409.5253,409.8045,3600.0
2014-12-30 13:20:00,410.72,411.27,410.51,410.72,2300.0,409.6151,410.1636,409.4056,409.6151,2300.0
2014-12-30 13:30:00,410.77,411.1,410.73,410.8,1400.0,409.6649,409.994,409.625,409.6948,1400.0
2014-12-30 13:40:00,410.51,410.59,409.86,409.98,2200.0,409.4056,409.4854,408.7574,408.877,2200.0
2014-12-30 13:50:00,410.43,410.58,409.99,410.56,3300.0,409.3258,409.4754,408.887,409.4555,3300.0
2014-12-30 14:00:00,410.53,410.53,410.22,410.47,1500.0,409.4256,409.4256,409.1164,409.3657,1500.0
2014-12-30 14:10:00,410.83,411.11,410.48,410.65,2600.0,409.7248,410.004,409.3757,409.5452,2600.0
2014-12-30 14:20:00,410.93,410.93,410.27,410.79,400.0,409.8245,409.8245,409.1663,409.6849,400.0
2014-12-30 14:30:00,410.35,412.0,410.35,411.94,3700.0,409.246,410.8916,409.246,410.8318,3700.0
2014-12-30 14:40:00,411.94,411.94,411.19,411.43,2800.0,410.8318,410.8318,410.0838,410.3231,2800.0
2014-12-30 14:50:00,411.56,411.56,410.8,410.92,1400.0,410.4528,410.4528,409.6948,409.8145,1400.0
2014-12-30 15:00:00,410.46,411.18,410.46,410.93,2100.0,409.3558,410.0738,409.3558,409.8245,2100.0
2014-12-30 15:10:00,410.9,410.9,410.0,410.34,3700.0,409.7946,409.7946,408.897,409.2361,3700.0
2014-12-30 15:20:00,410.24,410.55,410.11,410.46,2400.0,409.1363,409.4455,409.0067,409.3558,2400.0
2014-12-30 15:30:00,410.43,410.56,409.57,409.57,8400.0,409.3258,409.4555,408.4681,408.4681,8400.0
2014-12-30 15:40:00,409.59,410.2,409.29,409.99,8800.0,408.4881,409.0965,408.1889,408.887,8800.0
2014-12-30 15:50:00,409.7,409.94,408.14,408.34,42300.0,408.5978,408.8372,407.042,407.2415,42300.0
2014-12-31 09:30:00,410.57,412.19,408.57,412.05,10400.0,409.4655,411.0811,407.4708,410.9415,10400.0
2014-12-31 09:40:00,413.0,414.5,413.0,413.75,23600.0,411.8889,413.3849,411.8889,412.6369,23600.0
2014-12-31 09:50:00,414.16,416.99,413.95,416.44,8500.0,413.0458,415.8682,412.8364,415.3197,8500.0
2014-12-31 10:00:00,416.5,416.79,414.81,415.41,8400.0,415.3795,415.6687,413.6941,414.2924,8400.0
2014-12-31 10:10:00,415.42,415.81,414.83,415.23,11600.0,414.3024,414.6914,413.714,414.1129,11600.0
2014-12-31 10:20:00,415.23,415.45,412.69,412.7,17700.0,414.1129,414.3323,411.5798,411.5897,17700.0
2014-12-31 10:30:00,412.75,413.93,412.75,413.79,4100.0,411.6396,412.8164,411.6396,412.6768,4100.0
2014-12-31 10:40:00,413.55,415.7,413.55,415.0,15200.0,412.4374,414.5817,412.4374,413.8835,15200.0
2014-12-31 10:50:00,414.81,416.49,414.81,416.22,8100.0,413.6941,415.3695,413.6941,415.1003,8100.0
2014-12-31 11:00:00,416.23,416.24,415.51,415.51,3100.0,415.1102,415.1202,414.3922,414.3922,3100.0
2014-12-31 11:10:00,415.99,416.0,413.79,414.01,7300.0,414.8709,414.8808,412.6768,412.8962,7300.0
2014-12-31 11:20:00,414.4,414.4,413.28,413.3,1600.0,413.2852,413.2852,412.1682,412.1881,1600.0
2014-12-31 11:30:00,413.93,414.66,413.44,414.29,2800.0,412.8164,413.5445,412.3277,413.1754,2800.0
2014-12-31 11:40:00,414.54,415.46,414.54,415.46,5400.0,413.4248,414.3423,413.4248,414.3423,5400.0
2014-12-31 11:50:00,415.12,415.55,414.85,414.97,4100.0,414.0032,414.4321,413.7339,413.8536,4100.0
2014-12-31 12:00:00,415.23,415.3,414.5,415.07,8300.0,414.1129,414.1827,413.3849,413.9534,8300.0
2014-12-31 12:10:00,414.83,415.46,414.8,415.0,4800.0,413.714,414.3423,413.6841,413.8835,4800.0
2014-12-31 12:20:00,414.8,414.85,412.59,414.85,7900.0,413.6841,413.7339,411.48,413.7339,7900.0
2014-12-31 12:30:00,414.15,415.0,413.69,415.0,4900.0,413.0358,413.8835,412.5771,413.8835,4900.0
2014-12-31 12:40:00,414.72,415.2,414.55,414.56,2300.0,413.6043,414.083,413.4347,413.4447,2300.0
2014-12-31 12:50:00,414.55,414.86,414.02,414.02,1900.0,413.4347,413.7439,412.9062,412.9062,1900.0
2014-12-31 13:00:00,414.0,414.96,413.52,413.74,1800.0,412.8862,413.8436,412.4075,412.6269,1800.0
2014-12-31 13:10:00,414.91,414.91,413.7,414.79,5900.0,413.7938,413.7938,412.587,413.6741,5900.0
2014-12-31 13:20:00,414.39,414.4,413.56,414.1,3300.0,413.2752,413.2852,412.4474,412.986,3300.0
2014-12-31 13:30:00,413.73,414.26,413.44,413.44,2100.0,412.617,413.1455,412.3277,412.3277,2100.0
2014-12-31 13:40:00,413.06,413.96,412.62,412.68,3900.0,411.9488,412.8463,411.5099,411.5698,3900.0
2014-12-31 13:50:00,412.9,413.17,412.35,412.57,5100.0,411.7892,412.0585,411.2407,411.4601,5100.0
2014-12-31 14:00:00,412.56,413.17,412.28,412.46,3500.0,411.4501,412.0585,411.1709,411.3504,3500.0
2014-12-31 14:10:00,412.67,413.01,411.12,411.59,4700.0,411.5598,411.8989,410.014,410.4827,4700.0
2014-12-31 14:20:00,411.35,411.62,410.51,411.41,6600.0,410.2434,410.5126,409.4056,410.3032,6600.0
2014-12-31 14:30:00,411.43,411.76,410.94,410.94,3300.0,410.3231,410.6523,409.8345,409.8345,3300.0
2014-12-31 14:40:00,410.25,410.56,409.61,410.41,2800.0,409.1463,409.4555,408.508,409.3059,2800.0
2014-12-31 14:50:00,410.06,410.2,409.1,409.52,3900.0,408.9568,409.0965,407.9994,408.4183,3900.0
2014-12-31 15:00:00,409.52,409.73,409.0,409.34,7500.0,408.4183,408.6277,407.8997,408.2388,7500.0
2014-12-31 15:10:00,409.05,410.22,409.05,409.93,5300.0,407.9495,409.1164,407.9495,408.8272,5300.0
2014-12-31 15:20:00,410.06,410.65,409.77,410.54,6400.0,408.9568,409.5452,408.6676,409.4355,6400.0
2014-12-31 15:30:00,410.68,410.98,410.28,410.45,7300.0,409.5752,409.8744,409.1762,409.3458,7300.0
2014-12-31 15:40:00,410.1,410.1,409.33,409.52,9800.0,408.9967,408.9967,408.2288,408.4183,9800.0
2014-12-31 15:50:00,409.62,410.89,409.0,410.25,55200.0,408.518,409.7846,407.8997,409.1463,55200.0
2015-01-02 09:30:00,413.9,418.27,412.13,417.31,29500.0,412.7865,417.1447,411.0213,416.1873,29500.0
2015-01-02 09:40:00,417.98,419.15,413.7,414.17,18700.0,416.8555,418.0224,412.587,413.0558,18700.0
2015-01-02 09:50:00,414.5,415.66,412.04,413.39,16300.0,413.3849,414.5418,410.9315,412.2779,16300.0
2015-01-02 10:00:00,413.45,413.45,410.4,412.42,17300.0,412.3377,412.3377,409.2959,411.3105,17300.0
2015-01-02 10:10:00,412.87,416.81,411.92,413.92,24500.0,411.7593,415.6887,410.8118,412.8064,24500.0
2015-01-02 10:20:00,414.26,414.4,412.87,414.0,36000.0,413.1455,413.2852,411.7593,412.8862,36000.0
2015-01-02 10:30:00,413.32,413.52,410.2,410.2,29000.0,412.2081,412.4075,409.0965,409.0965,29000.0
2015-01-02 10:40:00,410.0,410.58,407.54,409.11,29200.0,408.897,409.4754,406.4436,408.0094,29200.0
2015-01-02 10:50:00,409.15,411.49,408.41,410.97,25900.0,408.0493,410.383,407.3113,409.8644,25900.0
2015-01-02 11:00:00,410.73,410.96,408.33,409.44,9600.0,409.625,409.8544,407.2315,408.3385,9600.0
2015-01-02 11:10:00,409.77,409.77,407.8,409.01,5300.0,408.6676,408.6676,406.7029,407.9097,5300.0
2015-01-02 11:20:00,408.67,409.56,408.07,408.98,4800.0,407.5706,408.4582,406.9722,407.8797,4800.0
2015-01-02 11:30:00,409.5,410.88,409.12,410.17,18100.0,408.3983,409.7746,408.0194,409.0665,18100.0
2015-01-02 11:40:00,410.29,411.01,409.9,410.71,10900.0,409.1862,409.9043,408.7973,409.6051,10900.0
2015-01-02 11:50:00,411.03,412.0,409.91,411.57,7400.0,409.9242,410.8916,408.8072,410.4628,7400.0
2015-01-02 12:00:00,411.84,413.0,411.82,412.12,8000.0,410.732,411.8889,410.7121,411.0113,8000.0
2015-01-02 12:10:00,412.2,412.21,409.68,409.95,15300.0,411.0911,411.101,408.5779,408.8471,15300.0
2015-01-02 12:20:00,410.36,410.36,409.94,410.09,5000.0,409.256,409.256,408.8372,408.9867,5000.0
2015-01-02 12:30:00,410.28,411.12,409.83,410.89,6500.0,409.1762,410.014,408.7274,409.7846,6500.0
2015-01-02 12:40:00,411.2,411.2,408.55,408.55,21300.0,410.0938,410.0938,407.4509,407.4509,21300.0
2015-01-02 12:50:00,409.08,409.84,409.08,409.53,2600.0,407.9795,408.7374,407.9795,408.4283,2600.0
2015-01-02 13:00:00,409.85,410.79,409.62,410.08,11400.0,408.7474,409.6849,408.518,408.9768,11400.0
2015-01-02 13:10:00,410.22,410.22,409.13,409.31,2700.0,409.1164,409.1164,408.0293,408.2088,2700.0
2015-01-02 13:20:00,409.35,409.98,409.01,409.29,2600.0,408.2487,408.877,407.9097,408.1889,2600.0
2015-01-02 13:30:00,409.48,409.49,408.41,408.73,5400.0,408.3784,408.3884,407.3113,407.6304,5400.0
2015-01-02 13:40:00,408.47,408.84,408.1,408.84,2700.0,407.3711,407.7401,407.0021,407.7401,2700.0
2015-01-02 13:50:00,408.59,409.64,408.04,408.92,6200.0,407.4908,408.538,406.9423,407.8199,6200.0
2015-01-02 14:00:00,408.69,409.99,408.69,409.99,3600.0,407.5905,408.887,407.5905,408.887,3600.0
2015-01-02 14:10:00,410.01,410.01,408.91,409.04,2300.0,408.907,408.907,407.8099,407.9396,2300.0
2015-01-02 14:20:00,408.86,410.52,408.64,409.66,5400.0,407.7601,409.4156,407.5406,408.5579,5400.0
2015-01-02 14:30:00,409.62,409.62,408.83,408.9,5600.0,408.518,408.518,407.7301,407.7999,5600.0
2015-01-02 14:40:00,409.36,409.54,408.84,408.85,3400.0,408.2587,408.4382,407.7401,407.7501,3400.0
2015-01-02 14:50:00,409.4,409.45,408.67,408.67,5500.0,408.2986,408.3485,407.5706,407.5706,5500.0
2015-01-02 15:00:00,408.52,409.0,408.4,408.85,4300.0,407.421,407.8997,407.3013,407.7501,4300.0
2015-01-02 15:10:00,408.43,408.43,407.5,408.19,3200.0,407.3312,407.3312,406.4037,407.0919,3200.0
2015-01-02 15:20:00,408.67,409.18,408.49,409.13,24900.0,407.5706,408.0792,407.3911,408.0293,24900.0
2015-01-02 15:30:00,409.17,410.0,408.93,409.73,40100.0,408.0692,408.897,407.8299,408.6277,40100.0
2015-01-02 15:40:00,409.75,411.66,409.6,410.96,15400.0,408.6477,410.5525,408.4981,409.8544,15400.0
2015-01-02 15:50:00,411.16,411.76,409.94,409.94,29000.0,410.0539,410.6523,408.8372,408.8372,29000.0
2015-01-05 09:30:00,414.26,418.0,413.77,416.99,46300.0,413.1455,416.8755,412.6568,415.8682,46300.0
2015-01-05 09:40:00,416.9,419.41,416.56,418.0,31900.0,415.7784,418.2817,415.4393,416.8755,31900.0
2015-01-05 09:50:00,418.54,418.55,415.34,416.64,17800.0,417.414,417.424,414.2226,415.5191,17800.0
2015-01-05 10:00:00,416.63,416.98,414.0,415.51,19200.0,415.5092,415.8582,412.8862,414.3922,19200.0
2015-01-05 10:10:00,415.54,417.38,415.0,415.34,22800.0,414.4221,416.2571,413.8835,414.2226,22800.0
2015-01-05 10:20:00,415.15,416.33,413.56,413.7,15700.0,414.0331,415.21,412.4474,412.587,15700.0
2015-01-05 10:30:00,413.67,413.69,410.23,411.28,17800.0,412.5571,412.5771,409.1264,410.1735,17800.0
2015-01-05 10:40:00,411.48,411.87,409.35,411.53,17800.0,410.373,410.762,408.2487,410.4229,17800.0
2015-01-05 10:50:00,411.84,415.45,411.36,414.88,40600.0,410.732,414.3323,410.2533,413.7639,40600.0
2015-01-05 11:00:00,414.55,417.0,414.27,416.03,13000.0,413.4347,415.8782,413.1555,414.9108,13000.0
2015-01-05 11:10:00,415.81,416.63,414.38,414.38,15100.0,414.6914,415.5092,413.2652,413.2652,15100.0
2015-01-05 11:20:00,414.27,416.0,413.36,415.48,8900.0,413.1555,414.8808,412.248,414.3622,8900.0
2015-01-05 11:30:00,415.98,416.42,414.16,414.8,8200.0,414.8609,415.2997,413.0458,413.6841,8200.0
2015-01-05 11:40:00,415.41,418.98,415.15,417.2,14800.0,414.2924,417.8528,414.0331,416.0776,14800.0
2015-01-05 11:50:00,417.12,418.0,416.54,417.03,7700.0,415.9978,416.8755,415.4194,415.9081,7700.0
2015-01-05 12:00:00,417.0,417.1,414.5,414.86,10900.0,415.8782,415.9779,413.3849,413.7439,10900.0
2015-01-05 12:10:00,414.95,416.18,414.44,416.14,11400.0,413.8337,415.0604,413.325,415.0205,11400.0
2015-01-05 12:20:00,416.17,417.51,414.8,414.99,8300.0,415.0504,416.3868,413.6841,413.8736,8300.0
2015-01-05 12:30:00,415.49,416.35,413.51,415.66,9300.0,414.3722,415.2299,412.3975,414.5418,9300.0
2015-01-05 12:40:00,415.43,416.04,414.61,414.64,2800.0,414.3124,414.9207,413.4946,413.5245,2800.0
2015-01-05 12:50:00,414.35,415.26,413.57,414.16,14900.0,413.2353,414.1428,412.4574,413.0458,14900.0
2015-01-05 13:00:00,414.24,415.7,413.72,414.5,17300.0,413.1256,414.5817,412.607,413.3849,17300.0
2015-01-05 13:10:00,415.01,415.01,412.36,412.6,12800.0,413.8935,413.8935,411.2506,411.49,12800.0
2015-01-05 13:20:00,412.36,413.43,411.18,412.0,16200.0,411.2506,412.3178,410.0738,410.8916,16200.0
2015-01-05 13:30:00,412.55,413.27,410.84,410.84,16500.0,411.4401,412.1582,409.7347,409.7347,16500.0
2015-01-05 13:40:00,410.64,410.7,409.04,409.43,17200.0,409.5353,409.5951,407.9396,408.3285,17200.0
2015-01-05 13:50:00,409.45,411.55,409.22,411.14,20500.0,408.3485,410.4428,408.1191,410.0339,20500.0
2015-01-05 14:00:00,411.2,413.5,410.97,412.61,8500.0,410.0938,412.3876,409.8644,411.5,8500.0
2015-01-05 14:10:00,412.82,413.54,411.36,412.72,6000.0,411.7094,412.4275,410.2533,411.6097,6000.0
2015-01-05 14:20:00,412.76,413.63,411.99,412.78,9700.0,411.6496,412.5172,410.8816,411.6695,9700.0
2015-01-05 14:30:00,413.02,413.49,411.92,412.64,10300.0,411.9089,412.3776,410.8118,411.5299,10300.0
2015-01-05 14:40:00,412.96,413.94,411.77,412.74,14900.0,411.849,412.8264,410.6622,411.6296,14900.0
2015-01-05 14:50:00,412.87,413.49,411.87,412.89,6200.0,411.7593,412.3776,410.762,411.7792,6200.0
2015-01-05 15:00:00,412.98,412.98,411.72,412.01,6400.0,411.869,411.869,410.6124,410.9016,6400.0
2015-01-05 15:10:00,411.88,412.99,411.74,412.27,14100.0,410.7719,411.8789,410.6323,411.1609,14100.0
2015-01-05 15:20:00,412.6,413.49,412.34,412.5,21400.0,411.49,412.3776,411.2307,411.3903,21400.0
2015-01-05 15:30:00,412.47,412.71,411.63,412.66,7900.0,411.3603,411.5997,410.5226,411.5498,7900.0
2015-01-05 15:40:00,413.07,413.88,412.32,413.22,9300.0,411.9587,412.7666,411.2107,412.1083,9300.0
2015-01-05 15:50:00,413.58,414.28,412.28,412.44,27300.0,412.4674,413.1655,411.1709,411.3304,27300.0
2015-01-06 09:30:00,414.39,418.35,413.74,416.92,25000.0,413.2752,417.2245,412.6269,415.7984,25000.0
2015-01-06 09:40:00,416.91,419.0,414.65,418.22,37900.0,415.7884,417.8728,413.5345,417.0949,37900.0
2015-01-06 09:50:00,418.81,420.75,417.1,418.28,22400.0,417.6833,419.6181,415.9779,417.1547,22400.0
2015-01-06 10:00:00,417.72,418.14,415.46,417.04,20700.0,416.5962,417.0151,414.3423,415.9181,20700.0
2015-01-06 10:10:00,417.09,419.0,416.66,417.37,14900.0,415.9679,417.8728,415.5391,416.2472,14900.0
2015-01-06 10:20:00,417.45,418.19,415.88,415.88,4800.0,416.3269,417.065,414.7612,414.7612,4800.0
2015-01-06 10:30:00,415.7,416.45,413.89,413.89,4900.0,414.5817,415.3296,412.7765,412.7765,4900.0
2015-01-06 10:40:00,413.89,414.7,412.0,412.71,11200.0,412.7765,413.5843,410.8916,411.5997,11200.0
2015-01-06 10:50:00,412.81,413.63,411.52,412.05,8700.0,411.6994,412.5172,410.4129,410.9415,8700.0
2015-01-06 11:00:00,411.6,411.6,409.25,409.82,18300.0,410.4927,410.4927,408.149,408.7175,18300.0
2015-01-06 11:10:00,409.82,409.97,407.94,407.94,16200.0,408.7175,408.8671,406.8425,406.8425,16200.0
2015-01-06 11:20:00,407.94,408.54,406.22,407.14,31300.0,406.8425,407.4409,405.1272,406.0447,31300.0
2015-01-06 11:30:00,407.25,407.42,404.0,405.09,18800.0,406.1544,406.3239,402.9131,404.0002,18800.0
2015-01-06 11:40:00,405.3,406.72,403.81,406.72,12800.0,404.2096,405.6258,402.7236,405.6258,12800.0
2015-01-06 11:50:00,406.19,406.5,404.91,405.32,8900.0,405.0972,405.4064,403.8207,404.2296,8900.0
2015-01-06 12:00:00,405.32,405.37,404.02,404.15,7000.0,404.2296,404.2794,402.9331,403.0627,7000.0
2015-01-06 12:10:00,404.43,405.0,402.36,402.36,12300.0,403.342,403.9104,401.2775,401.2775,12300.0
2015-01-06 12:20:00,402.31,402.9,401.0,402.48,15000.0,401.2277,401.8161,399.9212,401.3972,15000.0
2015-01-06 12:30:00,402.41,405.31,401.73,405.27,20200.0,401.3274,404.2196,400.6492,404.1797,20200.0
2015-01-06 12:40:00,405.0,406.42,404.25,404.7,15600.0,403.9104,405.3266,403.1625,403.6112,15600.0
2015-01-06 12:50:00,404.48,404.76,403.1,403.36,16400.0,403.3918,403.6711,402.0156,402.2749,16400.0
2015-01-06 13:00:00,403.26,403.34,401.11,401.52,17100.0,402.1751,402.2549,400.0309,400.4398,17100.0
2015-01-06 13:10:00,401.55,402.05,399.21,399.29,17500.0,400.4697,400.9684,398.136,398.2158,17500.0
2015-01-06 13:20:00,399.19,400.45,397.52,399.84,23700.0,398.1161,399.3727,396.4506,398.7643,23700.0
2015-01-06 13:30:00,399.92,401.7,399.15,401.08,11400.0,398.8441,400.6193,398.0762,400.001,11400.0
2015-01-06 13:40:00,401.64,401.64,400.05,401.17,13000.0,400.5595,400.5595,398.9738,400.0907,13000.0
2015-01-06 13:50:00,401.01,402.16,399.34,400.56,11800.0,399.9312,401.0781,398.2657,399.4824,11800.0
2015-01-06 14:00:00,400.36,402.49,400.2,400.2,15200.0,399.2829,401.4072,399.1234,399.1234,15200.0
2015-01-06 14:10:00,400.2,400.28,397.7,398.38,20200.0,399.1234,399.2031,396.6301,397.3083,20200.0
2015-01-06 14:20:00,398.38,400.66,398.38,400.66,33200.0,397.3083,399.5821,397.3083,399.5821,33200.0
2015-01-06 14:30:00,401.01,403.15,399.8,403.0,30400.0,399.9312,402.0654,398.7244,401.9158,30400.0
2015-01-06 14:40:00,403.13,403.14,400.9,401.43,16200.0,402.0455,402.0554,399.8215,400.35,16200.0
2015-01-06 14:50:00,401.32,402.87,400.44,400.56,13500.0,400.2403,401.7862,399.3627,399.4824,13500.0
2015-01-06 15:00:00,400.87,400.91,398.46,398.46,21700.0,399.7916,399.8314,397.388,397.388,21700.0
2015-01-06 15:10:00,398.83,400.23,398.47,399.82,30300.0,397.757,399.1533,397.398,398.7444,30300.0
2015-01-06 15:20:00,399.93,400.93,399.49,400.16,34400.0,398.8541,399.8514,398.4153,399.0835,34400.0
2015-01-06 15:30:00,400.44,400.78,399.4,399.79,29500.0,399.3627,399.7018,398.3255,398.7145,29500.0
2015-01-06 15:40:00,399.33,399.73,397.66,397.76,42300.0,398.2557,398.6546,396.5902,396.6899,42300.0
2015-01-06 15:50:00,397.9,399.68,396.55,396.56,79200.0,396.8295,398.6048,395.4832,395.4931,79200.0
2015-01-07 09:30:00,402.79,404.52,399.95,400.0,33100.0,401.7064,403.4317,398.874,398.9239,33100.0
2015-01-07 09:40:00,399.04,402.88,399.04,401.33,11900.0,397.9665,401.7961,397.9665,400.2503,11900.0
2015-01-07 09:50:00,401.16,403.0,400.22,402.24,18300.0,400.0808,401.9158,399.1433,401.1579,18300.0
2015-01-07 10:00:00,401.52,406.0,401.52,405.7,23400.0,400.4398,404.9078,400.4398,404.6086,23400.0
2015-01-07 10:10:00,405.51,405.54,402.05,403.0,10100.0,404.4191,404.449,400.9684,401.9158,10100.0
2015-01-07 10:20:00,402.99,403.66,399.74,400.45,14900.0,401.9058,402.574,398.6646,399.3727,14900.0
2015-01-07 10:30:00,400.45,402.49,398.5,401.35,20500.0,399.3727,401.4072,397.4279,400.2703,20500.0
2015-01-07 10:40:00,401.03,403.78,400.23,403.78,11700.0,399.9511,402.6937,399.1533,402.6937,11700.0
2015-01-07 10:50:00,403.78,404.35,402.54,403.2,10300.0,402.6937,403.2622,401.4571,402.1153,10300.0
2015-01-07 11:00:00,403.34,404.42,402.72,403.44,16500.0,402.2549,403.332,401.6366,402.3546,16500.0
2015-01-07 11:10:00,403.08,403.47,401.0,401.0,8800.0,401.9956,402.3846,399.9212,399.9212,8800.0
2015-01-07 11:20:00,401.91,402.44,401.3,401.82,8400.0,400.8288,401.3573,400.2204,400.739,8400.0
2015-01-07 11:30:00,402.11,403.44,402.11,403.44,7600.0,401.0282,402.3546,401.0282,402.3546,7600.0
2015-01-07 11:40:00,402.59,403.95,402.14,403.37,15400.0,401.5069,402.8633,401.0581,402.2848,15400.0
2015-01-07 11:50:00,403.34,403.74,402.77,402.95,23700.0,402.2549,402.6538,401.6864,401.866,23700.0
2015-01-07 12:00:00,402.87,403.68,401.33,403.0,18200.0,401.7862,402.594,400.2503,401.9158,18200.0
2015-01-07 12:10:00,401.99,402.0,401.07,401.12,5200.0,400.9085,400.9185,399.991,400.0409,5200.0
2015-01-07 12:20:00,401.49,402.41,400.5,400.6,13700.0,400.4099,401.3274,399.4225,399.5223,13700.0
2015-01-07 12:30:00,401.24,401.24,399.94,399.94,14700.0,400.1606,400.1606,398.8641,398.8641,14700.0
2015-01-07 12:40:00,400.21,400.33,399.6,399.71,6900.0,399.1333,399.253,398.525,398.6347,6900.0
2015-01-07 12:50:00,399.7,401.02,399.7,401.02,5400.0,398.6247,399.9411,398.6247,399.9411,5400.0
2015-01-07 13:00:00,401.25,401.89,400.56,400.71,4400.0,400.1705,400.8088,399.4824,399.632,4400.0
2015-01-07 13:10:00,400.43,401.96,400.36,401.66,8800.0,399.3527,400.8786,399.2829,400.5794,8800.0
2015-01-07 13:20:00,401.43,401.99,400.28,400.97,6200.0,400.35,400.9085,399.2031,399.8913,6200.0
2015-01-07 13:30:00,400.39,401.15,400.01,400.6,17800.0,399.3128,400.0708,398.9339,399.5223,17800.0
2015-01-07 13:40:00,400.89,402.2,400.18,402.1,13600.0,399.8115,401.118,399.1034,401.0182,13600.0
2015-01-07 13:50:00,402.46,403.83,402.13,403.58,20500.0,401.3773,402.7436,401.0482,402.4943,20500.0
2015-01-07 14:00:00,403.59,404.37,402.84,403.63,10800.0,402.5042,403.2821,401.7563,402.5441,10800.0
2015-01-07 14:10:00,403.88,404.07,402.32,402.57,15400.0,402.7935,402.9829,401.2377,401.487,15400.0
2015-01-07 14:20:00,402.69,403.25,402.24,402.45,6000.0,401.6067,402.1651,401.1579,401.3673,6000.0
2015-01-07 14:30:00,403.01,404.33,402.73,403.94,12700.0,401.9258,403.2422,401.6465,402.8533,12700.0
2015-01-07 14:40:00,403.7,405.97,403.11,405.69,15400.0,402.6139,404.8778,402.0255,404.5986,15400.0
2015-01-07 14:50:00,405.45,405.95,404.78,405.41,17600.0,404.3592,404.8579,403.691,404.3193,17600.0
2015-01-07 15:00:00,405.54,407.0,405.54,406.59,38100.0,404.449,405.9051,404.449,405.4962,38100.0
2015-01-07 15:10:00,406.6,406.9,405.0,406.48,13800.0,405.5061,405.8053,403.9104,405.3865,13800.0
2015-01-07 15:20:00,406.1,406.31,405.23,405.91,14200.0,405.0075,405.2169,404.1398,404.818,14200.0
2015-01-07 15:30:00,405.97,406.14,405.15,405.89,18800.0,404.8778,405.0474,404.06,404.798,18800.0
2015-01-07 15:40:00,405.97,406.31,405.58,405.77,8500.0,404.8778,405.2169,404.4889,404.6784,8500.0
2015-01-07 15:50:00,405.92,408.68,405.54,408.11,94900.0,404.828,407.5805,404.449,407.0121,94900.0
2015-01-08 09:30:00,411.57,412.99,409.01,412.56,37600.0,410.4628,411.8789,407.9097,411.4501,37600.0
2015-01-08 09:40:00,411.95,411.95,407.11,408.54,39500.0,410.8417,410.8417,406.0148,407.4409,39500.0
2015-01-08 09:50:00,408.54,409.78,406.0,406.85,17600.0,407.4409,408.6776,404.9078,405.7555,17600.0
2015-01-08 10:00:00,406.83,407.26,403.57,406.66,21200.0,405.7355,406.1644,402.4843,405.566,21200.0
2015-01-08 10:10:00,406.49,407.2,405.0,405.52,17000.0,405.3964,406.1045,403.9104,404.429,17000.0
2015-01-08 10:20:00,405.51,405.73,404.06,404.81,17500.0,404.4191,404.6385,402.973,403.721,17500.0
2015-01-08 10:30:00,405.08,405.3,403.15,405.04,15000.0,403.9902,404.2096,402.0654,403.9503,15000.0
2015-01-08 10:40:00,404.52,405.14,404.05,404.34,15300.0,403.4317,404.0501,402.963,403.2522,15300.0
2015-01-08 10:50:00,404.42,404.89,402.14,403.01,14400.0,403.332,403.8007,401.0581,401.9258,14400.0
2015-01-08 11:00:00,403.65,405.88,403.65,404.5,10300.0,402.5641,404.7881,402.5641,403.4118,10300.0
2015-01-08 11:10:00,404.42,404.46,402.3,403.08,35600.0,403.332,403.3719,401.2177,401.9956,35600.0
2015-01-08 11:20:00,403.08,403.15,401.16,401.2,14500.0,401.9956,402.0654,400.0808,400.1207,14500.0
2015-01-08 11:30:00,401.49,403.0,401.3,403.0,17000.0,400.4099,401.9158,400.2204,401.9158,17000.0
2015-01-08 11:40:00,403.0,404.43,402.82,403.9,11200.0,401.9158,403.342,401.7363,402.8134,11200.0
2015-01-08 11:50:00,403.85,403.85,402.77,403.17,17800.0,402.7635,402.7635,401.6864,402.0854,17800.0
2015-01-08 12:00:00,403.18,404.05,402.09,402.65,27100.0,402.0953,402.963,401.0083,401.5668,27100.0
2015-01-08 12:10:00,402.56,403.5,402.25,403.02,20300.0,401.477,402.4145,401.1678,401.9358,20300.0
2015-01-08 12:20:00,403.08,403.43,402.24,402.93,20000.0,401.9956,402.3447,401.1579,401.846,20000.0
2015-01-08 12:30:00,402.93,403.6,402.72,403.18,10900.0,401.846,402.5142,401.6366,402.0953,10900.0
2015-01-08 12:40:00,403.57,404.28,403.33,403.95,13200.0,402.4843,403.1924,402.2449,402.8633,13200.0
2015-01-08 12:50:00,404.02,404.3,403.5,404.04,18300.0,402.9331,403.2123,402.4145,402.953,18300.0
2015-01-08 13:00:00,403.95,404.5,403.79,404.21,12100.0,402.8633,403.4118,402.7037,403.1226,12100.0
2015-01-08 13:10:00,404.0,404.01,402.78,403.01,6700.0,402.9131,402.9231,401.6964,401.9258,6700.0
2015-01-08 13:20:00,402.95,403.31,402.71,402.83,10200.0,401.866,402.225,401.6266,401.7463,10200.0
2015-01-08 13:30:00,403.02,403.26,402.6,403.0,8700.0,401.9358,402.1751,401.5169,401.9158,8700.0
2015-01-08 13:40:00,403.0,403.4,402.84,403.29,12600.0,401.9158,402.3147,401.7563,402.205,12600.0
2015-01-08 13:50:00,403.33,403.83,402.5,403.08,6100.0,402.2449,402.7436,401.4172,401.9956,6100.0
2015-01-08 14:00:00,403.08,403.5,402.53,403.49,16100.0,401.9956,402.4145,401.4471,402.4045,16100.0
2015-01-08 14:10:00,403.49,403.7,403.16,403.58,14300.0,402.4045,402.6139,402.0754,402.4943,14300.0
2015-01-08 14:20:00,403.44,404.4,403.39,404.0,23800.0,402.3546,403.3121,402.3048,402.9131,23800.0
2015-01-08 14:30:00,404.04,405.89,403.54,405.03,20000.0,402.953,404.798,402.4544,403.9404,20000.0
2015-01-08 14:40:00,405.16,406.43,404.84,405.87,21000.0,404.07,405.3366,403.7509,404.7781,21000.0
2015-01-08 14:50:00,405.87,406.23,405.1,405.36,20700.0,404.7781,405.1371,404.0102,404.2695,20700.0
2015-01-08 15:00:00,405.48,405.91,404.75,404.75,31200.0,404.3892,404.818,403.6611,403.6611,31200.0
2015-01-08 15:10:00,404.9,405.72,404.87,405.39,24200.0,403.8107,404.6285,403.7808,404.2994,24200.0
2015-01-08 15:20:00,405.3,405.66,404.76,404.82,21400.0,404.2096,404.5687,403.6711,403.7309,21400.0
2015-01-08 15:30:00,405.12,405.51,404.15,404.15,51000.0,404.0301,404.4191,403.0627,403.0627,51000.0
2015-01-08 15:40:00,404.12,404.3,402.5,402.89,71200.0,403.0328,403.2123,401.4172,401.8061,71200.0
2015-01-08 15:50:00,403.02,403.59,402.63,403.25,70500.0,401.9358,402.5042,401.5468,402.1651,70500.0
2015-01-09 09:30:00,409.78,409.78,404.16,406.03,45400.0,408.6776,408.6776,403.0727,404.9377,45400.0
2015-01-09 09:40:00,405.85,410.65,405.65,407.82,43800.0,404.7582,409.5452,404.5587,406.7229,43800.0
2015-01-09 09:50:00,407.72,410.0,407.36,409.33,44800.0,406.6231,408.897,406.2641,408.2288,44800.0
2015-01-09 10:00:00,409.35,410.6,406.71,410.6,35200.0,408.2487,409.4954,405.6158,409.4954,35200.0
2015-01-09 10:10:00,410.64,412.24,410.06,410.93,47200.0,409.5353,411.131,408.9568,409.8245,47200.0
2015-01-09 10:20:00,410.3,410.86,409.26,409.98,15600.0,409.1962,409.7547,408.159,408.877,15600.0
2015-01-09 10:30:00,410.3,410.3,407.26,408.71,24500.0,409.1962,409.1962,406.1644,407.6105,24500.0
2015-01-09 10:40:00,408.7,408.7,407.75,408.26,19900.0,407.6005,407.6005,406.653,407.1617,19900.0
2015-01-09 10:50:00,408.13,409.76,408.08,409.37,14900.0,407.032,408.6576,406.9822,408.2687,14900.0
2015-01-09 11:00:00,408.82,409.13,406.76,406.76,12900.0,407.7202,408.0293,405.6657,405.6657,12900.0
2015-01-09 11:10:00,406.78,406.96,404.75,405.61,20700.0,405.6857,405.8652,403.6611,404.5188,20700.0
2015-01-09 11:20:00,405.59,406.66,404.74,406.43,15400.0,404.4989,405.566,403.6511,405.3366,15400.0
2015-01-09 11:30:00,406.03,409.53,405.66,409.49,8100.0,404.9377,408.4283,404.5687,408.3884,8100.0
2015-01-09 11:40:00,409.15,410.7,408.71,410.31,28600.0,408.0493,409.5951,407.6105,409.2062,28600.0
2015-01-09 11:50:00,410.26,410.93,409.17,410.87,8500.0,409.1563,409.8245,408.0692,409.7646,8500.0
2015-01-09 12:00:00,411.22,412.86,411.12,412.81,29800.0,410.1137,411.7493,410.014,411.6994,29800.0
2015-01-09 12:10:00,412.99,414.31,412.19,414.01,17700.0,411.8789,413.1954,411.0811,412.8962,17700.0
2015-01-09 12:20:00,413.79,413.9,412.71,413.44,7000.0,412.6768,412.7865,411.5997,412.3277,7000.0
2015-01-09 12:30:00,413.25,415.0,413.22,414.48,18800.0,412.1382,413.8835,412.1083,413.3649,18800.0
2015-01-09 12:40:00,414.43,414.72,413.42,413.44,20200.0,413.3151,413.6043,412.3078,412.3277,20200.0
2015-01-09 12:50:00,413.59,413.96,412.9,413.16,12300.0,412.4773,412.8463,411.7892,412.0485,12300.0
2015-01-09 13:00:00,412.94,414.11,412.22,414.11,17900.0,411.8291,412.9959,411.111,412.9959,17900.0
2015-01-09 13:10:00,414.13,416.0,414.13,415.48,17000.0,413.0159,414.8808,413.0159,414.3622,17000.0
2015-01-09 13:20:00,415.71,416.2,414.96,415.93,14600.0,414.5916,415.0803,413.8436,414.811,14600.0
2015-01-09 13:30:00,416.13,418.23,416.13,418.01,24700.0,415.0105,417.1048,415.0105,416.8854,24700.0
2015-01-09 13:40:00,418.23,419.0,417.32,418.08,15700.0,417.1048,417.8728,416.1973,416.9553,15700.0
2015-01-09 13:50:00,418.29,419.19,417.73,417.74,10900.0,417.1647,418.0623,416.6062,416.6162,10900.0
2015-01-09 14:00:00,417.58,417.71,416.48,417.26,9400.0,416.4566,416.5862,415.3596,416.1375,9400.0
2015-01-09 14:10:00,417.27,417.51,416.76,417.22,10900.0,416.1474,416.3868,415.6388,416.0976,10900.0
2015-01-09 14:20:00,416.83,416.87,415.57,415.62,24100.0,415.7086,415.7485,414.452,414.5019,24100.0
2015-01-09 14:30:00,415.5,417.97,415.26,417.32,23800.0,414.3822,416.8455,414.1428,416.1973,23800.0
2015-01-09 14:40:00,417.66,417.69,415.9,416.37,15600.0,416.5364,416.5663,414.7811,415.2499,15600.0
2015-01-09 14:50:00,416.32,416.49,415.59,416.25,8400.0,415.2,415.3695,414.472,415.1302,8400.0
2015-01-09 15:00:00,416.25,416.46,415.76,415.96,9400.0,415.1302,415.3396,414.6415,414.841,9400.0
2015-01-09 15:10:00,415.97,416.49,414.97,415.0,23300.0,414.8509,415.3695,413.8536,413.8835,23300.0
2015-01-09 15:20:00,414.96,415.48,412.75,413.45,26500.0,413.8436,414.3622,411.6396,412.3377,26500.0
2015-01-09 15:30:00,413.46,413.6,412.71,412.9,21600.0,412.3477,412.4873,411.5997,411.7892,21600.0
2015-01-09 15:40:00,412.89,413.69,412.59,413.68,17000.0,411.7792,412.5771,411.48,412.5671,17000.0
2015-01-09 15:50:00,413.18,413.26,410.66,411.04,107100.0,412.0684,412.1482,409.5552,409.9342,107100.0
2015-01-12 09:30:00,414.02,416.25,413.11,415.52,23600.0,412.9062,415.1302,411.9986,414.4021,23600.0
2015-01-12 09:40:00,415.62,417.7,413.86,417.3,10500.0,414.5019,416.5763,412.7466,416.1774,10500.0
2015-01-12 09:50:00,416.5,419.44,415.07,415.13,11400.0,415.3795,418.3116,413.9534,414.0132,11400.0
2015-01-12 10:00:00,415.25,415.68,413.13,413.95,18900.0,414.1329,414.5617,412.0186,412.8364,18900.0
2015-01-12 10:10:00,413.95,414.91,411.6,412.0,24400.0,412.8364,413.7938,410.4927,410.8916,24400.0
2015-01-12 10:20:00,411.61,412.59,410.3,410.99,9000.0,410.5027,411.48,409.1962,409.8843,9000.0
2015-01-12 10:30:00,410.99,411.28,409.5,410.48,12600.0,409.8843,410.1735,408.3983,409.3757,12600.0
2015-01-12 10:40:00,410.73,411.83,409.64,410.88,9600.0,409.625,410.7221,408.538,409.7746,9600.0
2015-01-12 10:50:00,410.58,412.53,410.23,411.73,15700.0,409.4754,411.4202,409.1264,410.6223,15700.0
2015-01-12 11:00:00,411.75,412.21,410.98,411.2,6000.0,410.6423,411.101,409.8744,410.0938,6000.0
2015-01-12 11:10:00,411.31,412.31,410.5,410.85,10200.0,410.2035,411.2008,409.3956,409.7447,10200.0
2015-01-12 11:20:00,410.83,413.0,410.39,412.75,7300.0,409.7248,411.8889,409.2859,411.6396,7300.0
2015-01-12 11:30:00,413.02,413.73,412.56,413.2,11300.0,411.9089,412.617,411.4501,412.0884,11300.0
2015-01-12 11:40:00,413.1,413.86,412.47,412.47,15400.0,411.9887,412.7466,411.3603,411.3603,15400.0
2015-01-12 11:50:00,413.12,413.79,411.99,413.68,14700.0,412.0086,412.6768,410.8816,412.5671,14700.0
2015-01-12 12:00:00,413.69,415.0,413.69,414.08,7600.0,412.5771,413.8835,412.5771,412.966,7600.0
2015-01-12 12:10:00,414.53,415.0,413.84,415.0,4700.0,413.4148,413.8835,412.7267,413.8835,4700.0
2015-01-12 12:20:00,414.9,415.0,414.18,414.2,12700.0,413.7838,413.8835,413.0657,413.0857,12700.0
2015-01-12 12:30:00,414.61,415.1,414.48,414.93,18800.0,413.4946,413.9833,413.3649,413.8137,18800.0
2015-01-12 12:40:00,414.4,415.1,413.69,414.05,4700.0,413.2852,413.9833,412.5771,412.9361,4700.0
2015-01-12 12:50:00,414.04,414.06,412.68,414.0,10000.0,412.9261,412.9461,411.5698,412.8862,10000.0
2015-01-12 13:00:00,413.73,414.75,413.43,413.95,14000.0,412.617,413.6342,412.3178,412.8364,14000.0
2015-01-12 13:10:00,413.94,415.0,413.94,414.13,4400.0,412.8264,413.8835,412.8264,413.0159,4400.0
2015-01-12 13:20:00,413.74,414.25,413.48,413.48,3400.0,412.6269,413.1356,412.3676,412.3676,3400.0
2015-01-12 13:30:00,413.78,414.28,413.67,414.28,2800.0,412.6668,413.1655,412.5571,413.1655,2800.0
2015-01-12 13:40:00,414.18,415.52,414.0,415.52,5700.0,413.0657,414.4021,412.8862,414.4021,5700.0
2015-01-12 13:50:00,415.48,417.01,415.47,417.01,12900.0,414.3622,415.8881,414.3523,415.8881,12900.0
2015-01-12 14:00:00,416.67,417.3,415.23,415.62,15600.0,415.549,416.1774,414.1129,414.5019,15600.0
2015-01-12 14:10:00,415.59,415.88,415.24,415.24,1200.0,414.472,414.7612,414.1229,414.1229,1200.0
2015-01-12 14:20:00,414.57,415.85,414.3,415.13,9500.0,413.4547,414.7313,413.1854,414.0132,9500.0
2015-01-12 14:30:00,415.1,415.1,413.3,413.3,6400.0,413.9833,413.9833,412.1881,412.1881,6400.0
2015-01-12 14:40:00,413.1,414.13,412.79,414.13,17800.0,411.9887,413.0159,411.6795,413.0159,17800.0
2015-01-12 14:50:00,414.08,414.11,413.2,413.2,9400.0,412.966,412.9959,412.0884,412.0884,9400.0
2015-01-12 15:00:00,413.88,414.19,413.28,413.75,16500.0,412.7666,413.0757,412.1682,412.6369,16500.0
2015-01-12 15:10:00,413.55,414.81,413.54,414.55,2600.0,412.4374,413.6941,412.4275,413.4347,2600.0
2015-01-12 15:20:00,414.7,414.7,413.6,413.8,6900.0,413.5843,413.5843,412.4873,412.6868,6900.0
2015-01-12 15:30:00,413.65,414.03,412.21,412.65,8300.0,412.5372,412.9161,411.101,411.5399,8300.0
2015-01-12 15:40:00,412.81,414.22,412.38,414.05,11800.0,411.6994,413.1056,411.2706,412.9361,11800.0
2015-01-12 15:50:00,414.39,414.43,412.19,413.39,32700.0,413.2752,413.3151,411.0811,412.2779,32700.0
2015-01-13 09:30:00,417.73,417.73,415.3,416.79,14100.0,416.6062,416.6062,414.1827,415.6687,14100.0
2015-01-13 09:40:00,417.31,418.8,416.31,416.99,13600.0,416.1873,417.6733,415.19,415.8682,13600.0
2015-01-13 09:50:00,417.41,417.49,414.96,417.49,17400.0,416.2871,416.3668,413.8436,416.3668,17400.0
2015-01-13 10:00:00,417.47,419.62,417.33,419.03,31000.0,416.3469,418.4911,416.2073,417.9027,31000.0
2015-01-13 10:10:00,419.64,420.55,418.2,420.05,20700.0,418.5111,419.4186,417.0749,418.92,20700.0
2015-01-13 10:20:00,420.0,420.99,419.39,420.13,14600.0,418.8701,419.8574,418.2617,418.9997,14600.0
2015-01-13 10:30:00,420.25,420.4,418.65,418.65,19600.0,419.1194,419.269,417.5237,417.5237,19600.0
2015-01-13 10:40:00,418.99,419.0,416.3,417.4,28100.0,417.8628,417.8728,415.18,416.2771,28100.0
2015-01-13 10:50:00,417.24,419.03,417.19,418.78,15700.0,416.1175,417.9027,416.0676,417.6534,15700.0
2015-01-13 11:00:00,418.36,419.97,417.76,419.64,29000.0,417.2345,418.8402,416.6361,418.5111,29000.0
2015-01-13 11:10:00,419.76,422.0,419.56,421.6,31700.0,418.6307,420.8647,418.4313,420.4658,31700.0
2015-01-13 11:20:00,421.49,424.54,421.36,424.5,55900.0,420.3561,423.3979,420.2264,423.358,55900.0
2015-01-13 11:30:00,424.25,425.49,422.9,423.08,37300.0,423.1087,424.3453,421.7623,421.9418,37300.0
2015-01-13 11:40:00,422.83,424.34,422.65,423.54,61500.0,421.6925,423.1984,421.513,422.4006,61500.0
2015-01-13 11:50:00,423.66,424.37,422.94,424.3,55300.0,422.5202,423.2283,421.8022,423.1585,55300.0
2015-01-13 12:00:00,423.91,424.67,423.87,424.67,25900.0,422.7696,423.5275,422.7297,423.5275,25900.0
2015-01-13 12:10:00,424.36,425.4,418.01,420.18,62400.0,423.2184,424.2556,416.8854,419.0496,62400.0
2015-01-13 12:20:00,420.55,421.85,416.32,416.33,29200.0,419.4186,420.7151,415.2,415.21,29200.0
2015-01-13 12:30:00,416.81,418.56,413.12,415.73,30400.0,415.6887,417.434,412.0086,414.6116,30400.0
2015-01-13 12:40:00,415.76,417.68,415.76,417.64,13000.0,414.6415,416.5563,414.6415,416.5164,13000.0
2015-01-13 12:50:00,418.0,418.2,415.53,418.18,16900.0,416.8755,417.0749,414.4121,417.055,16900.0
2015-01-13 13:00:00,418.15,419.4,417.98,418.88,5900.0,417.0251,418.2717,416.8555,417.7531,5900.0
2015-01-13 13:10:00,418.97,419.11,417.82,418.59,5400.0,417.8429,417.9825,416.696,417.4639,5400.0
2015-01-13 13:20:00,417.88,417.88,415.58,416.66,21300.0,416.7558,416.7558,414.462,415.5391,21300.0
2015-01-13 13:30:00,416.39,420.64,416.05,419.12,47100.0,415.2698,419.5084,414.9307,417.9925,47100.0
2015-01-13 13:40:00,418.61,418.63,416.13,416.95,29400.0,417.4838,417.5038,415.0105,415.8283,29400.0
2015-01-13 13:50:00,416.86,416.86,410.5,411.64,38100.0,415.7385,415.7385,409.3956,410.5326,38100.0
2015-01-13 14:00:00,411.09,411.39,407.65,408.55,21900.0,409.9841,410.2833,406.5533,407.4509,21900.0
2015-01-13 14:10:00,408.65,409.4,407.11,408.16,22600.0,407.5506,408.2986,406.0148,407.0619,22600.0
2015-01-13 14:20:00,408.12,409.86,408.0,409.63,49700.0,407.022,408.7574,406.9024,408.528,49700.0
2015-01-13 14:30:00,409.84,410.86,408.69,408.69,41300.0,408.7374,409.7547,407.5905,407.5905,41300.0
2015-01-13 14:40:00,408.55,409.12,407.69,408.0,15200.0,407.4509,408.0194,406.5932,406.9024,15200.0
2015-01-13 14:50:00,408.01,408.59,405.0,405.05,28500.0,406.9123,407.4908,403.9104,403.9603,28500.0
2015-01-13 15:00:00,405.0,405.53,403.51,403.67,23500.0,403.9104,404.439,402.4245,402.584,23500.0
2015-01-13 15:10:00,403.7,405.32,403.0,404.5,38100.0,402.6139,404.2296,401.9158,403.4118,38100.0
2015-01-13 15:20:00,404.52,404.7,402.52,403.01,30500.0,403.4317,403.6112,401.4371,401.9258,30500.0
2015-01-13 15:30:00,403.0,407.42,402.58,407.42,35700.0,401.9158,406.3239,401.497,406.3239,35700.0
2015-01-13 15:40:00,407.51,407.85,406.19,406.21,17900.0,406.4137,406.7528,405.0972,405.1172,17900.0
2015-01-13 15:50:00,406.59,406.73,405.56,406.53,47000.0,405.4962,405.6358,404.4689,405.4363,47000.0
2015-01-14 09:30:00,403.12,408.25,401.42,404.34,41900.0,402.0355,407.1517,400.3401,403.2522,41900.0
2015-01-14 09:40:00,403.06,406.0,403.03,405.8,19000.0,401.9757,404.9078,401.9457,404.7083,19000.0
2015-01-14 09:50:00,405.89,407.7,405.54,406.43,13500.0,404.798,406.6032,404.449,405.3366,13500.0
2015-01-14 10:00:00,406.66,408.52,406.32,407.59,25200.0,405.566,407.421,405.2269,406.4935,25200.0
2015-01-14 10:10:00,408.02,408.04,406.37,407.15,28500.0,406.9223,406.9423,405.2768,406.0547,28500.0
2015-01-14 10:20:00,407.2,407.74,406.23,407.1,12600.0,406.1045,406.6431,405.1371,406.0048,12600.0
2015-01-14 10:30:00,406.41,406.77,403.33,403.33,9700.0,405.3166,405.6757,402.2449,402.2449,9700.0
2015-01-14 10:40:00,403.53,406.37,403.39,405.66,42800.0,402.4444,405.2768,402.3048,404.5687,42800.0
2015-01-14 10:50:00,405.83,406.32,403.82,405.61,5700.0,404.7382,405.2269,402.7336,404.5188,5700.0
2015-01-14 11:00:00,404.98,405.25,403.0,403.62,12500.0,403.8905,404.1598,401.9158,402.5342,12500.0
2015-01-14 11:10:00,403.51,404.42,402.5,404.42,15600.0,402.4245,403.332,401.4172,403.332,15600.0
2015-01-14 11:20:00,404.42,406.0,404.42,405.0,12800.0,403.332,404.9078,403.332,403.9104,12800.0
2015-01-14 11:30:00,404.08,405.0,403.0,404.53,9000.0,402.9929,403.9104,401.9158,403.4417,9000.0
2015-01-14 11:40:00,404.37,405.45,404.37,404.97,13600.0,403.2821,404.3592,403.2821,403.8805,13600.0
2015-01-14 11:50:00,404.64,405.13,404.0,404.08,28800.0,403.5514,404.0401,402.9131,402.9929,28800.0
2015-01-14 12:00:00,404.46,405.0,403.25,403.25,9100.0,403.3719,403.9104,402.1651,402.1651,9100.0
2015-01-14 12:10:00,403.54,403.65,401.89,402.1,13100.0,402.4544,402.5641,400.8088,401.0182,13100.0
2015-01-14 12:20:00,402.04,403.49,401.97,403.29,21200.0,400.9584,402.4045,400.8886,402.205,21200.0
2015-01-14 12:30:00,403.1,403.89,402.75,403.24,13100.0,402.0156,402.8034,401.6665,402.1552,13100.0
2015-01-14 12:40:00,403.02,403.81,402.21,402.21,7500.0,401.9358,402.7236,401.1279,401.1279,7500.0
2015-01-14 12:50:00,402.21,402.91,401.85,402.9,6600.0,401.1279,401.8261,400.7689,401.8161,6600.0
2015-01-14 13:00:00,402.9,403.11,401.75,402.32,7000.0,401.8161,402.0255,400.6692,401.2377,7000.0
2015-01-14 13:10:00,402.48,402.75,401.73,402.39,11200.0,401.3972,401.6665,400.6492,401.3075,11200.0
2015-01-14 13:20:00,402.24,402.78,401.55,402.68,8300.0,401.1579,401.6964,400.4697,401.5967,8300.0
2015-01-14 13:30:00,402.18,403.13,401.97,402.73,27400.0,401.098,402.0455,400.8886,401.6465,27400.0
2015-01-14 13:40:00,402.71,403.0,401.43,402.27,15300.0,401.6266,401.9158,400.35,401.1878,15300.0
2015-01-14 13:50:00,402.57,403.59,402.02,402.6,119600.0,401.487,402.5042,400.9385,401.5169,119600.0
2015-01-14 14:00:00,402.6,403.2,402.27,402.6,27100.0,401.5169,402.1153,401.1878,401.5169,27100.0
2015-01-14 14:10:00,402.35,404.84,402.35,404.84,11800.0,401.2676,403.7509,401.2676,403.7509,11800.0
2015-01-14 14:20:00,404.83,405.31,404.26,404.57,13100.0,403.7409,404.2196,403.1724,403.4816,13100.0
2015-01-14 14:30:00,404.5,405.3,403.66,403.78,4500.0,403.4118,404.2096,402.574,402.6937,4500.0
2015-01-14 14:40:00,403.71,405.17,403.12,404.32,12700.0,402.6239,404.08,402.0355,403.2323,12700.0
2015-01-14 14:50:00,403.71,403.71,402.06,402.06,3400.0,402.6239,402.6239,400.9784,400.9784,3400.0
2015-01-14 15:00:00,402.26,403.84,402.26,402.86,13400.0,401.1778,402.7536,401.1778,401.7762,13400.0
2015-01-14 15:10:00,403.06,404.53,402.58,404.2,10800.0,401.9757,403.4417,401.497,403.1126,10800.0
2015-01-14 15:20:00,404.05,404.94,403.8,404.65,19900.0,402.963,403.8506,402.7137,403.5614,19900.0
2015-01-14 15:30:00,404.76,404.76,403.0,403.63,21500.0,403.6711,403.6711,401.9158,402.5441,21500.0
2015-01-14 15:40:00,403.51,404.55,403.19,403.78,12500.0,402.4245,403.4617,402.1053,402.6937,12500.0
2015-01-14 15:50:00,403.77,404.41,403.57,403.95,27500.0,402.6838,403.322,402.4843,402.8633,27500.0
2015-01-15 09:30:00,405.48,407.22,402.76,402.77,19700.0,404.3892,406.1245,401.6765,401.6864,19700.0
2015-01-15 09:40:00,403.94,403.94,397.37,398.21,22500.0,402.8533,402.8533,396.301,397.1387,22500.0
2015-01-15 09:50:00,398.0,399.96,397.0,397.01,29500.0,396.9293,398.884,395.932,395.9419,29500.0
2015-01-15 10:00:00,397.0,398.38,395.55,398.16,30200.0,395.932,397.3083,394.4859,397.0888,30200.0
2015-01-15 10:10:00,398.14,399.04,396.96,398.86,13200.0,397.0689,397.9665,395.8921,397.787,13200.0
2015-01-15 10:20:00,399.22,400.14,397.89,399.85,9100.0,398.146,399.0635,396.8196,398.7743,9100.0
2015-01-15 10:30:00,399.86,402.1,399.55,400.2,8400.0,398.7843,401.0182,398.4751,399.1234,8400.0
2015-01-15 10:40:00,400.2,401.44,399.59,400.33,7900.0,399.1234,400.36,398.515,399.253,7900.0
2015-01-15 10:50:00,400.4,401.64,399.92,400.23,11100.0,399.3228,400.5595,398.8441,399.1533,11100.0
2015-01-15 11:00:00,401.0,401.0,398.34,399.29,10900.0,399.9212,399.9212,397.2684,398.2158,10900.0
2015-01-15 11:10:00,399.75,401.39,399.73,401.02,11700.0,398.6746,400.3102,398.6546,399.9411,11700.0
2015-01-15 11:20:00,400.34,400.73,399.77,400.15,7200.0,399.263,399.6519,398.6945,399.0735,7200.0
2015-01-15 11:30:00,399.87,401.33,399.35,400.5,6300.0,398.7942,400.2503,398.2756,399.4225,6300.0
2015-01-15 11:40:00,400.52,400.52,399.02,399.22,7200.0,399.4425,399.4425,397.9465,398.146,7200.0
2015-01-15 11:50:00,399.51,400.54,399.05,399.57,4500.0,398.4352,399.4624,397.9764,398.495,4500.0
2015-01-15 12:00:00,400.13,400.93,399.52,400.78,7200.0,399.0535,399.8514,398.4452,399.7018,7200.0
2015-01-15 12:10:00,400.75,400.76,399.21,399.63,7800.0,399.6719,399.6818,398.136,398.5549,7800.0
2015-01-15 12:20:00,399.66,400.14,399.23,399.87,3900.0,398.5848,399.0635,398.156,398.7942,3900.0
2015-01-15 12:30:00,399.26,399.27,397.8,398.24,23100.0,398.1859,398.1959,396.7298,397.1686,23100.0
2015-01-15 12:40:00,398.18,398.18,396.0,396.47,28000.0,397.1088,397.1088,394.9347,395.4034,28000.0
2015-01-15 12:50:00,396.64,398.46,396.64,397.75,13900.0,395.5729,397.388,395.5729,396.6799,13900.0
2015-01-15 13:00:00,398.02,399.7,397.25,399.35,14600.0,396.9492,398.6247,396.1813,398.2756,14600.0
2015-01-15 13:10:00,399.55,399.85,398.6,399.85,24800.0,398.4751,398.7743,397.5277,398.7743,24800.0
2015-01-15 13:20:00,399.7,399.87,397.05,397.53,40700.0,398.6247,398.7942,395.9818,396.4605,40700.0
2015-01-15 13:30:00,397.62,399.0,397.05,397.85,26300.0,396.5503,397.9266,395.9818,396.7797,26300.0
2015-01-15 13:40:00,397.9,398.53,397.36,398.22,18100.0,396.8295,397.4578,396.291,397.1487,18100.0
2015-01-15 13:50:00,398.53,398.94,397.5,397.52,20700.0,397.4578,397.8667,396.4306,396.4506,20700.0
2015-01-15 14:00:00,397.54,398.47,397.39,398.11,14600.0,396.4705,397.398,396.3209,397.039,14600.0
2015-01-15 14:10:00,398.1,398.91,397.68,398.43,13400.0,397.029,397.8368,396.6101,397.3581,13400.0
2015-01-15 14:20:00,398.14,398.7,397.74,398.1,17000.0,397.0689,397.6274,396.67,397.029,17000.0
2015-01-15 14:30:00,398.0,398.98,397.5,398.8,27500.0,396.9293,397.9066,396.4306,397.7271,27500.0
2015-01-15 14:40:00,398.75,399.22,397.52,398.12,64500.0,397.6773,398.146,396.4506,397.049,64500.0
2015-01-15 14:50:00,398.11,398.93,398.03,398.31,27100.0,397.039,397.8568,396.9592,397.2384,27100.0
2015-01-15 15:00:00,397.91,398.59,397.74,398.13,18800.0,396.8395,397.5177,396.67,397.0589,18800.0
2015-01-15 15:10:00,398.03,398.27,397.2,397.73,32900.0,396.9592,397.1985,396.1314,396.66,32900.0
2015-01-15 15:20:00,397.77,398.82,397.54,398.27,27100.0,396.6999,397.7471,396.4705,397.1985,27100.0
2015-01-15 15:30:00,398.39,399.0,397.92,398.64,23800.0,397.3182,397.9266,396.8495,397.5676,23800.0
2015-01-15 15:40:00,398.44,398.5,397.63,398.03,17000.0,397.3681,397.4279,396.5603,396.9592,17000.0
2015-01-15 15:50:00,397.96,398.06,396.67,397.13,36700.0,396.8894,396.9891,395.6029,396.0616,36700.0
2015-01-16 09:30:00,398.18,403.75,395.66,403.0,86500.0,397.1088,402.6638,394.5956,401.9158,86500.0
2015-01-16 09:40:00,402.84,404.99,396.3,398.34,45300.0,401.7563,403.9005,395.2338,397.2684,45300.0
2015-01-16 09:50:00,398.34,400.69,398.34,399.09,14200.0,397.2684,399.612,397.2684,398.0163,14200.0
2015-01-16 10:00:00,399.83,402.67,397.36,397.36,35200.0,398.7544,401.5867,396.291,396.291,35200.0
2015-01-16 10:10:00,398.19,399.8,396.36,399.8,41300.0,397.1188,398.7244,395.2937,398.7244,41300.0
2015-01-16 10:20:00,399.27,399.28,397.78,398.86,18100.0,398.1959,398.2058,396.7099,397.787,18100.0
2015-01-16 10:30:00,398.98,399.03,396.63,397.47,19700.0,397.9066,397.9565,395.563,396.4007,19700.0
2015-01-16 10:40:00,397.47,398.31,396.67,397.47,27400.0,396.4007,397.2384,395.6029,396.4007,27400.0
2015-01-16 10:50:00,397.46,401.0,397.46,400.06,14800.0,396.3907,399.9212,396.3907,398.9837,14800.0
2015-01-16 11:00:00,400.5,401.59,400.28,401.42,8000.0,399.4225,400.5096,399.2031,400.3401,8000.0
2015-01-16 11:10:00,401.53,402.81,400.46,402.46,7000.0,400.4498,401.7263,399.3827,401.3773,7000.0
2015-01-16 11:20:00,402.17,402.17,401.19,401.33,3900.0,401.0881,401.0881,400.1107,400.2503,3900.0
2015-01-16 11:30:00,401.49,402.39,400.79,402.39,7800.0,400.4099,401.3075,399.7118,401.3075,7800.0
2015-01-16 11:40:00,402.0,402.6,400.85,401.08,7000.0,400.9185,401.5169,399.7716,400.001,7000.0
2015-01-16 11:50:00,400.92,401.4,399.88,400.5,9200.0,399.8414,400.3201,398.8042,399.4225,9200.0
2015-01-16 12:00:00,400.51,402.0,400.51,401.5,5800.0,399.4325,400.9185,399.4325,400.4199,5800.0
2015-01-16 12:10:00,401.52,401.52,400.6,401.06,2600.0,400.4398,400.4398,399.5223,399.981,2600.0
2015-01-16 12:20:00,400.93,401.75,400.79,401.71,13200.0,399.8514,400.6692,399.7118,400.6293,13200.0
2015-01-16 12:30:00,401.57,402.74,401.22,402.74,6400.0,400.4897,401.6565,400.1406,401.6565,6400.0
2015-01-16 12:40:00,402.9,404.43,402.7,404.19,13100.0,401.8161,403.342,401.6166,403.1026,13100.0
2015-01-16 12:50:00,404.3,406.29,404.3,404.63,21800.0,403.2123,405.197,403.2123,403.5414,21800.0
2015-01-16 13:00:00,404.51,405.85,404.51,405.28,18600.0,403.4218,404.7582,403.4218,404.1897,18600.0
2015-01-16 13:10:00,404.71,405.37,404.38,404.42,15600.0,403.6212,404.2794,403.2921,403.332,15600.0
2015-01-16 13:20:00,404.43,404.82,403.41,403.5,16100.0,403.342,403.7309,402.3247,402.4145,16100.0
2015-01-16 13:30:00,403.47,404.73,403.47,404.17,12600.0,402.3846,403.6412,402.3846,403.0827,12600.0
2015-01-16 13:40:00,403.9,404.16,403.4,403.84,10800.0,402.8134,403.0727,402.3147,402.7536,10800.0
2015-01-16 13:50:00,403.48,404.33,403.12,404.07,5700.0,402.3945,403.2422,402.0355,402.9829,5700.0
2015-01-16 14:00:00,404.39,404.53,403.71,404.01,6300.0,403.3021,403.4417,402.6239,402.9231,6300.0
2015-01-16 14:10:00,404.05,404.69,404.05,404.06,2900.0,402.963,403.6013,402.963,402.973,2900.0
2015-01-16 14:20:00,404.48,405.0,404.26,404.26,8300.0,403.3918,403.9104,403.1724,403.1724,8300.0
2015-01-16 14:30:00,404.25,404.86,403.98,404.7,13300.0,403.1625,403.7708,402.8932,403.6112,13300.0
2015-01-16 14:40:00,404.49,405.1,404.02,404.99,9100.0,403.4018,404.0102,402.9331,403.9005,9100.0
2015-01-16 14:50:00,405.03,405.8,404.88,405.54,8400.0,403.9404,404.7083,403.7908,404.449,8400.0
2015-01-16 15:00:00,405.34,405.76,405.04,405.61,4900.0,404.2495,404.6684,403.9503,404.5188,4900.0
2015-01-16 15:10:00,405.6,405.9,405.42,405.55,7200.0,404.5088,404.808,404.3293,404.459,7200.0
2015-01-16 15:20:00,405.56,406.51,405.56,406.39,11400.0,404.4689,405.4164,404.4689,405.2967,11400.0
2015-01-16 15:30:00,406.02,407.7,405.7,407.44,26800.0,404.9277,406.6032,404.6086,406.3439,26800.0
2015-01-16 15:40:00,407.74,408.98,407.42,408.38,19400.0,406.6431,407.8797,406.3239,407.2813,19400.0
2015-01-16 15:50:00,408.74,409.7,408.28,408.28,50800.0,407.6404,408.5978,407.1816,407.1816,50800.0
2015-01-20 09:30:00,410.96,412.61,410.75,411.32,26100.0,409.8544,411.5,409.645,410.2134,26100.0
2015-01-20 09:40:00,410.03,410.22,406.95,406.95,13400.0,408.9269,409.1164,405.8552,405.8552,13400.0
2015-01-20 09:50:00,406.39,407.91,405.14,406.15,10500.0,405.2967,406.8126,404.0501,405.0573,10500.0
2015-01-20 10:00:00,406.4,410.89,405.9,410.89,8900.0,405.3067,409.7846,404.808,409.7846,8900.0
2015-01-20 10:10:00,410.84,412.62,409.6,409.81,18800.0,409.7347,411.5099,408.4981,408.7075,18800.0
2015-01-20 10:20:00,410.14,412.5,410.14,411.51,16700.0,409.0366,411.3903,409.0366,410.4029,16700.0
2015-01-20 10:30:00,411.93,411.93,410.1,410.5,8800.0,410.8218,410.8218,408.9967,409.3956,8800.0
2015-01-20 10:40:00,410.02,410.17,408.88,409.96,11600.0,408.9169,409.0665,407.78,408.8571,11600.0
2015-01-20 10:50:00,410.21,410.21,409.02,409.1,4000.0,409.1064,409.1064,407.9196,407.9994,4000.0
2015-01-20 11:00:00,409.9,411.52,408.85,411.35,33400.0,408.7973,410.4129,407.7501,410.2434,33400.0
2015-01-20 11:10:00,411.34,411.34,410.51,410.89,14600.0,410.2334,410.2334,409.4056,409.7846,14600.0
2015-01-20 11:20:00,411.18,411.82,410.57,411.82,3000.0,410.0738,410.7121,409.4655,410.7121,3000.0
2015-01-20 11:30:00,411.94,412.0,409.65,409.65,4100.0,410.8318,410.8916,408.5479,408.5479,4100.0
2015-01-20 11:40:00,409.54,409.86,408.7,408.75,9200.0,408.4382,408.7574,407.6005,407.6504,9200.0
2015-01-20 11:50:00,408.37,408.72,408.08,408.5,13000.0,407.2714,407.6204,406.9822,407.401,13000.0
2015-01-20 12:00:00,408.79,409.97,408.36,409.97,5700.0,407.6902,408.8671,407.2614,408.8671,5700.0
2015-01-20 12:10:00,409.72,410.57,409.58,410.57,4300.0,408.6177,409.4655,408.4781,409.4655,4300.0
2015-01-20 12:20:00,409.99,410.19,409.09,410.06,2600.0,408.887,409.0865,407.9894,408.9568,2600.0
2015-01-20 12:30:00,410.58,410.71,409.28,410.65,5900.0,409.4754,409.6051,408.1789,409.5452,5900.0
2015-01-20 12:40:00,410.73,412.58,410.73,412.33,10500.0,409.625,411.47,409.625,411.2207,10500.0
2015-01-20 12:50:00,412.37,412.95,411.7,412.65,17700.0,411.2606,411.8391,410.5924,411.5399,17700.0
2015-01-20 13:00:00,412.8,413.89,412.16,412.98,14500.0,411.6895,412.7765,411.0512,411.869,14500.0
2015-01-20 13:10:00,412.68,413.01,412.1,412.6,5300.0,411.5698,411.8989,410.9913,411.49,5300.0
2015-01-20 13:20:00,413.05,415.0,413.05,414.86,10700.0,411.9388,413.8835,411.9388,413.7439,10700.0
2015-01-20 13:30:00,414.52,415.84,414.52,415.84,13700.0,413.4048,414.7213,413.4048,414.7213,13700.0
2015-01-20 13:40:00,415.61,416.18,415.16,415.92,8900.0,414.4919,415.0604,414.0431,414.8011,8900.0
2015-01-20 13:50:00,415.93,417.41,415.93,417.34,10200.0,414.811,416.2871,414.811,416.2172,10200.0
2015-01-20 14:00:00,417.19,419.08,416.77,417.95,33000.0,416.0676,417.9526,415.6488,416.8256,33000.0
2015-01-20 14:10:00,418.08,418.38,417.5,417.51,18900.0,416.9553,417.2544,416.3768,416.3868,18900.0
2015-01-20 14:20:00,417.66,418.0,417.18,418.0,5700.0,416.5364,416.8755,416.0577,416.8755,5700.0
2015-01-20 14:30:00,418.0,419.55,417.99,419.07,5500.0,416.8755,418.4213,416.8655,417.9426,5500.0
2015-01-20 14:40:00,419.25,421.04,419.25,420.44,13700.0,418.1221,419.9073,418.1221,419.3089,13700.0
2015-01-20 14:50:00,420.56,420.71,419.79,420.7,7900.0,419.4286,419.5782,418.6607,419.5682,7900.0
2015-01-20 15:00:00,420.77,422.53,419.75,421.74,46800.0,419.638,421.3933,418.6208,420.6054,46800.0
2015-01-20 15:10:00,421.6,421.6,419.55,420.37,11700.0,420.4658,420.4658,418.4213,419.2391,11700.0
2015-01-20 15:20:00,420.56,421.23,420.07,420.13,12000.0,419.4286,420.0968,418.9399,418.9997,12000.0
2015-01-20 15:30:00,420.27,420.27,419.19,419.5,22400.0,419.1394,419.1394,418.0623,418.3714,22400.0
2015-01-20 15:40:00,419.67,421.48,419.66,420.93,19400.0,418.541,420.3461,418.531,419.7976,19400.0
2015-01-20 15:50:00,420.95,421.36,420.1,421.11,35500.0,419.8175,420.2264,418.9698,419.9771,35500.0
2015-01-21 09:30:00,418.15,419.94,412.01,417.2,23700.0,417.0251,418.8102,410.9016,416.0776,23700.0
2015-01-21 09:40:00,417.2,420.61,417.02,417.47,15500.0,416.0776,419.4784,415.8981,416.3469,15500.0
2015-01-21 09:50:00,417.61,418.71,416.04,417.15,9400.0,416.4865,417.5836,414.9207,416.0278,9400.0
2015-01-21 10:00:00,418.44,419.36,415.17,418.42,13000.0,417.3143,418.2318,414.0531,417.2943,13000.0
2015-01-21 10:10:00,418.7,419.55,416.02,418.97,27900.0,417.5736,418.4213,414.9008,417.8429,27900.0
2015-01-21 10:20:00,419.28,419.5,418.41,419.09,7200.0,418.152,418.3714,417.2844,417.9625,7200.0
2015-01-21 10:30:00,419.35,419.35,417.18,417.8,6500.0,418.2218,418.2218,416.0577,416.676,6500.0
2015-01-21 10:40:00,417.83,421.9,417.83,421.9,10800.0,416.7059,420.765,416.7059,420.765,10800.0
2015-01-21 10:50:00,422.0,423.27,421.24,422.78,23300.0,420.8647,422.1313,420.1068,421.6426,23300.0
2015-01-21 11:00:00,422.28,423.6,421.58,422.28,12600.0,421.144,422.4604,420.4458,421.144,12600.0
2015-01-21 11:10:00,422.28,422.48,421.74,421.86,3600.0,421.144,421.3434,420.6054,420.7251,3600.0
2015-01-21 11:20:00,421.75,423.5,420.57,423.5,11600.0,420.6154,422.3607,419.4386,422.3607,11600.0
2015-01-21 11:30:00,423.36,423.91,422.96,422.99,6300.0,422.221,422.7696,421.8221,421.852,6300.0
2015-01-21 11:40:00,422.99,423.18,421.76,422.07,5000.0,421.852,422.0415,420.6254,420.9345,5000.0
2015-01-21 11:50:00,421.25,422.76,421.25,422.75,5100.0,420.1167,421.6227,420.1167,421.6127,5100.0
2015-01-21 12:00:00,422.64,423.17,421.02,421.38,5500.0,421.503,422.0316,419.8873,420.2464,5500.0
2015-01-21 12:10:00,421.08,422.13,421.08,421.66,3200.0,419.9472,420.9944,419.9472,420.5256,3200.0
2015-01-21 12:20:00,422.28,422.28,421.23,421.46,5500.0,421.144,421.144,420.0968,420.3262,5500.0
2015-01-21 12:30:00,421.66,421.66,419.64,419.69,16400.0,420.5256,420.5256,418.5111,418.5609,16400.0
2015-01-21 12:40:00,420.08,421.2,419.43,421.12,3900.0,418.9499,420.0669,418.3016,419.9871,3900.0
2015-01-21 12:50:00,420.75,420.75,418.4,418.81,5800.0,419.6181,419.6181,417.2744,417.6833,5800.0
2015-01-21 13:00:00,418.3,419.77,418.3,419.55,8000.0,417.1747,418.6407,417.1747,418.4213,8000.0
2015-01-21 13:10:00,419.83,420.83,419.03,420.83,3900.0,418.7005,419.6979,417.9027,419.6979,3900.0
2015-01-21 13:20:00,420.99,421.51,418.85,419.2,7500.0,419.8574,420.376,417.7232,418.0722,7500.0
2015-01-21 13:30:00,418.92,419.0,417.4,419.0,10300.0,417.793,417.8728,416.2771,417.8728,10300.0
2015-01-21 13:40:00,418.78,419.74,418.27,418.27,6000.0,417.6534,418.6108,417.1447,417.1447,6000.0
2015-01-21 13:50:00,418.64,418.64,416.72,417.34,10500.0,417.5137,417.5137,415.5989,416.2172,10500.0
2015-01-21 14:00:00,416.87,417.32,415.64,416.52,10100.0,415.7485,416.1973,414.5218,415.3994,10100.0
2015-01-21 14:10:00,416.11,417.68,415.38,417.42,10000.0,414.9906,416.5563,414.2625,416.297,10000.0
2015-01-21 14:20:00,417.24,418.53,417.16,417.97,6200.0,416.1175,417.404,416.0377,416.8455,6200.0
2015-01-21 14:30:00,418.01,418.22,416.13,416.13,12000.0,416.8854,417.0949,415.0105,415.0105,12000.0
2015-01-21 14:40:00,415.97,418.25,415.11,417.38,16200.0,414.8509,417.1248,413.9932,416.2571,16200.0
2015-01-21 14:50:00,417.38,418.14,417.14,417.59,4800.0,416.2571,417.0151,416.0178,416.4666,4800.0
2015-01-21 15:00:00,417.46,417.94,416.5,416.5,6100.0,416.3369,416.8156,415.3795,415.3795,6100.0
2015-01-21 15:10:00,416.05,418.0,415.13,418.0,7500.0,414.9307,416.8755,414.0132,416.8755,7500.0
2015-01-21 15:20:00,417.75,417.96,416.59,416.59,5700.0,416.6261,416.8356,415.4693,415.4693,5700.0
2015-01-21 15:30:00,416.64,417.7,416.39,417.5,7100.0,415.5191,416.5763,415.2698,416.3768,7100.0
2015-01-21 15:40:00,417.24,417.44,416.04,417.44,30400.0,416.1175,416.317,414.9207,416.317,30400.0
2015-01-21 15:50:00,417.61,418.44,416.86,418.11,28100.0,416.4865,417.3143,415.7385,416.9852,28100.0
2015-01-22 09:30:00,418.97,420.0,413.12,415.0,23200.0,417.8429,418.8701,412.0086,413.8835,23200.0
2015-01-22 09:40:00,413.57,415.0,410.0,411.63,27400.0,412.4574,413.8835,408.897,410.5226,27400.0
2015-01-22 09:50:00,411.0,411.15,406.5,410.58,26400.0,409.8943,410.0439,405.4064,409.4754,26400.0
2015-01-22 10:00:00,410.73,413.22,410.38,410.91,11700.0,409.625,412.1083,409.276,409.8045,11700.0
2015-01-22 10:10:00,411.61,415.98,411.6,415.47,8800.0,410.5027,414.8609,410.4927,414.3523,8800.0
2015-01-22 10:20:00,416.0,416.87,413.0,414.31,9300.0,414.8808,415.7485,411.8889,413.1954,9300.0
2015-01-22 10:30:00,414.52,415.82,413.85,414.07,18800.0,413.4048,414.7013,412.7366,412.956,18800.0
2015-01-22 10:40:00,414.07,416.45,413.57,415.97,8200.0,412.956,415.3296,412.4574,414.8509,8200.0
2015-01-22 10:50:00,416.48,418.0,416.0,417.96,7700.0,415.3596,416.8755,414.8808,416.8356,7700.0
2015-01-22 11:00:00,418.0,418.44,416.06,417.39,8600.0,416.8755,417.3143,414.9407,416.2671,8600.0
2015-01-22 11:10:00,417.13,417.91,417.13,417.17,3900.0,416.0078,416.7857,416.0078,416.0477,3900.0
2015-01-22 11:20:00,417.58,418.8,417.58,418.06,12800.0,416.4566,417.6733,416.4566,416.9353,12800.0
2015-01-22 11:30:00,417.34,417.76,416.12,416.6,6200.0,416.2172,416.6361,415.0005,415.4792,6200.0
2015-01-22 11:40:00,416.01,416.82,415.9,416.0,7400.0,414.8908,415.6986,414.7811,414.8808,7400.0
2015-01-22 11:50:00,415.8,416.05,415.25,415.73,2400.0,414.6814,414.9307,414.1329,414.6116,2400.0
2015-01-22 12:00:00,416.17,417.56,416.17,416.4,5900.0,415.0504,416.4367,415.0504,415.2798,5900.0
2015-01-22 12:10:00,416.41,417.85,416.41,417.84,3300.0,415.2897,416.7259,415.2897,416.7159,3300.0
2015-01-22 12:20:00,417.87,418.44,417.58,418.01,4100.0,416.7458,417.3143,416.4566,416.8854,4100.0
2015-01-22 12:30:00,418.08,418.23,417.45,417.83,4300.0,416.9553,417.1048,416.3269,416.7059,4300.0
2015-01-22 12:40:00,417.67,418.02,417.27,417.93,1900.0,416.5464,416.8954,416.1474,416.8057,1900.0
2015-01-22 12:50:00,417.63,417.94,417.06,417.48,2400.0,416.5065,416.8156,415.938,416.3569,2400.0
2015-01-22 13:00:00,417.76,418.32,417.4,417.74,2000.0,416.6361,417.1946,416.2771,416.6162,2000.0
2015-01-22 13:10:00,417.44,418.06,417.0,417.21,4100.0,416.317,416.9353,415.8782,416.0876,4100.0
2015-01-22 13:20:00,416.95,417.21,415.89,416.48,8600.0,415.8283,416.0876,414.7711,415.3596,8600.0
2015-01-22 13:30:00,417.15,417.5,416.65,417.5,2900.0,416.0278,416.3768,415.5291,416.3768,2900.0
2015-01-22 13:40:00,417.5,418.3,417.08,417.08,5300.0,416.3768,417.1747,415.9579,415.9579,5300.0
2015-01-22 13:50:00,417.5,417.76,416.7,416.7,15600.0,416.3768,416.6361,415.579,415.579,15600.0
2015-01-22 14:00:00,416.79,416.86,415.78,415.78,13800.0,415.6687,415.7385,414.6614,414.6614,13800.0
2015-01-22 14:10:00,415.75,416.71,415.75,416.45,10200.0,414.6315,415.5889,414.6315,415.3296,10200.0
2015-01-22 14:20:00,416.4,417.0,416.39,416.39,2300.0,415.2798,415.8782,415.2698,415.2698,2300.0
2015-01-22 14:30:00,416.62,417.99,416.62,417.8,8500.0,415.4992,416.8655,415.4992,416.676,8500.0
2015-01-22 14:40:00,417.4,418.37,417.4,418.37,2500.0,416.2771,417.2445,416.2771,417.2445,2500.0
2015-01-22 14:50:00,418.12,419.69,417.91,419.5,5500.0,416.9951,418.5609,416.7857,418.3714,5500.0
2015-01-22 15:00:00,419.22,420.3,418.86,419.7,13900.0,418.0922,419.1693,417.7332,418.5709,13900.0
2015-01-22 15:10:00,419.72,421.0,419.72,421.0,10900.0,418.5908,419.8674,418.5908,419.8674,10900.0
2015-01-22 15:20:00,421.09,421.29,419.26,420.04,9100.0,419.9572,420.1566,418.1321,418.91,9100.0
2015-01-22 15:30:00,420.2,420.62,419.26,420.48,9000.0,419.0695,419.4884,418.1321,419.3488,9000.0
2015-01-22 15:40:00,420.7,420.7,419.66,420.17,23100.0,419.5682,419.5682,418.531,419.0396,23100.0
2015-01-22 15:50:00,420.08,420.91,419.83,420.82,38200.0,418.9499,419.7776,418.7005,419.6879,38200.0
2015-01-23 09:30:00,421.06,422.91,414.59,421.44,18500.0,419.9272,421.7723,413.4746,420.3062,18500.0
2015-01-23 09:40:00,419.3,421.0,418.38,419.56,5900.0,418.172,419.8674,417.2544,418.4313,5900.0
2015-01-23 09:50:00,419.31,420.49,418.43,420.49,20700.0,418.1819,419.3588,417.3043,419.3588,20700.0
2015-01-23 10:00:00,419.72,420.54,419.59,420.49,3100.0,418.5908,419.4086,418.4612,419.3588,3100.0
2015-01-23 10:10:00,420.53,420.53,417.66,417.67,7200.0,419.3987,419.3987,416.5364,416.5464,7200.0
2015-01-23 10:20:00,418.14,419.06,417.29,417.56,9200.0,417.0151,417.9326,416.1674,416.4367,9200.0
2015-01-23 10:30:00,417.57,417.91,416.13,416.35,10500.0,416.4466,416.7857,415.0105,415.2299,10500.0
2015-01-23 10:40:00,416.65,418.0,416.41,417.73,5100.0,415.5291,416.8755,415.2897,416.6062,5100.0
2015-01-23 10:50:00,417.72,419.86,417.71,418.7,8600.0,416.5962,418.7305,416.5862,417.5736,8600.0
2015-01-23 11:00:00,418.86,419.76,418.86,419.33,3800.0,417.7332,418.6307,417.7332,418.2019,3800.0
2015-01-23 11:10:00,419.38,419.45,418.02,418.75,3000.0,418.2518,418.3216,416.8954,417.6235,3000.0
2015-01-23 11:20:00,419.58,420.83,419.11,420.83,2400.0,418.4512,419.6979,417.9825,419.6979,2400.0
2015-01-23 11:30:00,420.33,420.87,420.1,420.36,13200.0,419.1992,419.7377,418.9698,419.2291,13200.0
2015-01-23 11:40:00,419.96,420.18,419.81,419.86,800.0,418.8302,419.0496,418.6806,418.7305,800.0
2015-01-23 11:50:00,419.72,419.84,418.7,419.31,4600.0,418.5908,418.7105,417.5736,418.1819,4600.0
2015-01-23 12:00:00,418.79,419.79,418.79,419.61,6300.0,417.6633,418.6607,417.6633,418.4811,6300.0
2015-01-23 12:10:00,419.56,420.49,419.56,419.66,2600.0,418.4313,419.3588,418.4313,418.531,2600.0
2015-01-23 12:20:00,419.09,419.99,418.72,419.89,2000.0,417.9625,418.8601,417.5935,418.7604,2000.0
2015-01-23 12:30:00,419.47,420.5,419.47,419.98,4500.0,418.3415,419.3687,418.3415,418.8501,4500.0
2015-01-23 12:40:00,419.98,420.5,419.77,419.88,3200.0,418.8501,419.3687,418.6407,418.7504,3200.0
2015-01-23 12:50:00,419.83,420.5,419.36,419.36,2700.0,418.7005,419.3687,418.2318,418.2318,2700.0
2015-01-23 13:00:00,419.51,420.4,419.47,420.06,3700.0,418.3814,419.269,418.3415,418.9299,3700.0
2015-01-23 13:10:00,420.24,420.24,418.63,419.23,3200.0,419.1094,419.1094,417.5038,418.1022,3200.0
2015-01-23 13:20:00,419.23,419.96,419.23,419.52,1600.0,418.1022,418.8302,418.1022,418.3914,1600.0
2015-01-23 13:30:00,419.31,420.0,419.0,420.0,2100.0,418.1819,418.8701,417.8728,418.8701,2100.0
2015-01-23 13:40:00,419.98,420.24,419.37,419.82,11100.0,418.8501,419.1094,418.2418,418.6906,11100.0
2015-01-23 13:50:00,419.77,419.77,419.13,419.13,2400.0,418.6407,418.6407,418.0024,418.0024,2400.0
2015-01-23 14:00:00,419.38,420.0,419.19,419.79,3600.0,418.2518,418.8701,418.0623,418.6607,3600.0
2015-01-23 14:10:00,419.6,419.69,419.05,419.25,3900.0,418.4712,418.5609,417.9226,418.1221,3900.0
2015-01-23 14:20:00,419.5,419.6,419.0,419.6,3500.0,418.3714,418.4712,417.8728,418.4712,3500.0
2015-01-23 14:30:00,419.92,419.99,419.0,419.45,3700.0,418.7903,418.8601,417.8728,418.3216,3700.0
2015-01-23 14:40:00,419.16,419.41,418.71,418.72,2200.0,418.0323,418.2817,417.5836,417.5935,2200.0
2015-01-23 14:50:00,418.7,419.2,418.63,419.08,8600.0,417.5736,418.0722,417.5038,417.9526,8600.0
2015-01-23 15:00:00,419.09,419.1,418.27,419.03,4500.0,417.9625,417.9725,417.1447,417.9027,4500.0
2015-01-23 15:10:00,419.24,419.6,418.67,418.92,4000.0,418.1121,418.4712,417.5437,417.793,4000.0
2015-01-23 15:20:00,418.87,420.0,418.87,419.92,3400.0,417.7431,418.8701,417.7431,418.7903,3400.0
2015-01-23 15:30:00,419.69,419.82,419.11,419.34,6200.0,418.5609,418.6906,417.9825,418.2119,6200.0
2015-01-23 15:40:00,419.25,420.16,419.19,420.12,6800.0,418.1221,419.0297,418.0623,418.9898,6800.0
2015-01-23 15:50:00,420.11,420.37,419.04,420.3,23400.0,418.9798,419.2391,417.9127,419.1693,23400.0
2015-01-26 09:30:00,419.91,420.78,417.01,418.21,15600.0,418.7803,419.648,415.8881,417.0849,15600.0
2015-01-26 09:40:00,418.0,420.83,417.96,419.97,6100.0,416.8755,419.6979,416.8356,418.8402,6100.0
2015-01-26 09:50:00,420.0,421.37,419.46,421.34,5000.0,418.8701,420.2364,418.3315,420.2065,5000.0
2015-01-26 10:00:00,421.97,422.91,421.24,422.06,9200.0,420.8348,421.7723,420.1068,420.9245,9200.0
2015-01-26 10:10:00,422.3,423.87,422.29,422.64,13000.0,421.1639,422.7297,421.1539,421.503,13000.0
2015-01-26 10:20:00,422.94,423.46,420.61,421.23,5900.0,421.8022,422.3208,419.4784,420.0968,5900.0
2015-01-26 10:30:00,421.23,421.9,420.11,420.8,10100.0,420.0968,420.765,418.9798,419.6679,10100.0
2015-01-26 10:40:00,421.05,422.58,420.96,422.43,2500.0,419.9173,421.4431,419.8275,421.2936,2500.0
2015-01-26 10:50:00,422.73,423.9,421.57,423.9,7100.0,421.5927,422.7596,420.4359,422.7596,7100.0
2015-01-26 11:00:00,423.46,424.22,423.04,423.66,8800.0,422.3208,423.0787,421.9019,422.5202,8800.0
2015-01-26 11:10:00,423.66,424.42,423.43,423.5,8000.0,422.5202,423.2782,422.2909,422.3607,8000.0
2015-01-26 11:20:00,423.94,426.58,423.49,426.24,29600.0,422.7995,425.4324,422.3507,425.0933,29600.0
2015-01-26 11:30:00,426.09,426.34,424.83,425.27,5800.0,424.9437,425.193,423.6871,424.1259,5800.0
2015-01-26 11:40:00,425.82,426.41,425.68,426.24,8000.0,424.6744,425.2628,424.5348,425.0933,8000.0
2015-01-26 11:50:00,426.25,426.89,425.93,426.65,6000.0,425.1033,425.7416,424.7841,425.5022,6000.0
2015-01-26 12:00:00,425.99,427.45,425.64,426.87,20000.0,424.844,426.3,424.4949,425.7216,20000.0
2015-01-26 12:10:00,426.83,427.35,425.69,426.29,6200.0,425.6817,426.2003,424.5448,425.1432,6200.0
2015-01-26 12:20:00,426.12,426.25,424.5,425.29,7000.0,424.9736,425.1033,423.358,424.1459,7000.0
2015-01-26 12:30:00,425.56,425.95,424.22,424.5,4600.0,424.4151,424.8041,423.0787,423.358,4600.0
2015-01-26 12:40:00,424.36,424.67,423.74,424.27,2600.0,423.2184,423.5275,422.6,423.1286,2600.0
2015-01-26 12:50:00,424.27,424.55,423.89,424.43,4900.0,423.1286,423.4078,422.7496,423.2882,4900.0
2015-01-26 13:00:00,424.32,425.1,424.24,424.93,2300.0,423.1785,423.9564,423.0987,423.7868,2300.0
2015-01-26 13:10:00,425.0,425.91,424.82,425.59,9300.0,423.8566,424.7642,423.6771,424.445,9300.0
2015-01-26 13:20:00,425.35,425.66,425.19,425.66,4600.0,424.2057,424.5149,424.0461,424.5149,4600.0
2015-01-26 13:30:00,425.59,426.11,424.71,424.9,4000.0,424.445,424.9637,423.5674,423.7569,4000.0
2015-01-26 13:40:00,424.79,426.74,424.76,426.26,7800.0,423.6472,425.592,423.6173,425.1132,7800.0
2015-01-26 13:50:00,426.17,426.17,425.09,425.12,4300.0,425.0235,425.0235,423.9464,423.9763,4300.0
2015-01-26 14:00:00,425.07,425.55,424.87,424.87,2600.0,423.9264,424.4052,423.727,423.727,2600.0
2015-01-26 14:10:00,424.87,424.87,424.25,424.44,4300.0,423.727,423.727,423.1087,423.2981,4300.0
2015-01-26 14:20:00,424.31,424.84,424.15,424.63,2900.0,423.1685,423.6971,423.0089,423.4876,2900.0
2015-01-26 14:30:00,424.62,424.95,424.61,424.8,1300.0,423.4777,423.8068,423.4677,423.6572,1300.0
2015-01-26 14:40:00,424.96,425.1,423.09,423.14,7800.0,423.8167,423.9564,421.9518,422.0016,7800.0
2015-01-26 14:50:00,423.04,423.33,422.83,422.9,6500.0,421.9019,422.1911,421.6925,421.7623,6500.0
2015-01-26 15:00:00,422.95,422.95,422.41,422.68,5000.0,421.8122,421.8122,421.2736,421.5429,5000.0
2015-01-26 15:10:00,422.66,423.34,421.67,422.25,6700.0,421.5229,422.2011,420.5356,421.114,6700.0
2015-01-26 15:20:00,422.05,422.1,421.07,421.18,11300.0,420.9146,420.9644,419.9372,420.0469,11300.0
2015-01-26 15:30:00,421.09,422.57,421.05,422.35,11200.0,419.9572,421.4332,419.9173,421.2138,11200.0
2015-01-26 15:40:00,422.36,422.6,422.16,422.28,9000.0,421.2237,421.4631,421.0243,421.144,9000.0
2015-01-26 15:50:00,422.33,424.23,422.33,423.51,37600.0,421.1938,423.0887,421.1938,422.3706,37600.0
2015-01-27 09:30:00,417.23,420.93,415.01,420.93,38500.0,416.1075,419.7976,413.8935,419.7976,38500.0
2015-01-27 09:40:00,420.7,422.07,418.92,419.65,9600.0,419.5682,420.9345,417.793,418.521,9600.0
2015-01-27 09:50:00,419.11,419.11,416.87,418.08,22900.0,417.9825,417.9825,415.7485,416.9553,22900.0
2015-01-27 10:00:00,417.81,418.6,415.41,416.51,41200.0,416.686,417.4739,414.2924,415.3895,41200.0
2015-01-27 10:10:00,417.18,418.17,415.68,416.48,11600.0,416.0577,417.045,414.5617,415.3596,11600.0
2015-01-27 10:20:00,416.12,418.0,415.21,417.04,15400.0,415.0005,416.8755,414.093,415.9181,15400.0
2015-01-27 10:30:00,416.45,416.77,414.43,415.0,13800.0,415.3296,415.6488,413.3151,413.8835,13800.0
2015-01-27 10:40:00,415.02,415.79,413.65,415.6,16400.0,413.9035,414.6714,412.5372,414.4819,16400.0
2015-01-27 10:50:00,415.74,418.48,414.81,417.63,28400.0,414.6215,417.3542,413.6941,416.5065,28400.0
2015-01-27 11:00:00,417.62,417.97,415.7,417.97,7700.0,416.4965,416.8455,414.5817,416.8455,7700.0
2015-01-27 11:10:00,417.08,418.12,416.12,416.13,8900.0,415.9579,416.9951,415.0005,415.0105,8900.0
2015-01-27 11:20:00,416.18,416.99,414.71,416.74,12600.0,415.0604,415.8682,413.5943,415.6189,12600.0
2015-01-27 11:30:00,416.94,418.05,416.51,418.05,31700.0,415.8183,416.9253,415.3895,416.9253,31700.0
2015-01-27 11:40:00,418.04,418.1,416.76,418.0,4300.0,416.9154,416.9752,415.6388,416.8755,4300.0
2015-01-27 11:50:00,418.1,418.1,416.73,417.0,14700.0,416.9752,416.9752,415.6089,415.8782,14700.0
2015-01-27 12:00:00,416.93,417.4,416.5,417.22,9400.0,415.8083,416.2771,415.3795,416.0976,9400.0
2015-01-27 12:10:00,416.97,417.3,416.13,416.46,10900.0,415.8482,416.1774,415.0105,415.3396,10900.0
2015-01-27 12:20:00,416.59,416.8,415.62,416.8,11000.0,415.4693,415.6787,414.5019,415.6787,11000.0
2015-01-27 12:30:00,417.0,417.0,415.98,416.1,6000.0,415.8782,415.8782,414.8609,414.9806,6000.0
2015-01-27 12:40:00,415.99,416.63,415.75,416.27,12800.0,414.8709,415.5092,414.6315,415.1501,12800.0
2015-01-27 12:50:00,416.35,416.7,416.12,416.6,5200.0,415.2299,415.579,415.0005,415.4792,5200.0
2015-01-27 13:00:00,416.97,417.7,416.71,417.4,12400.0,415.8482,416.5763,415.5889,416.2771,12400.0
2015-01-27 13:10:00,417.45,418.6,417.12,417.95,11400.0,416.3269,417.4739,415.9978,416.8256,11400.0
2015-01-27 13:20:00,418.0,419.5,418.0,419.5,16900.0,416.8755,418.3714,416.8755,418.3714,16900.0
2015-01-27 13:30:00,419.75,420.2,419.2,419.96,11800.0,418.6208,419.0695,418.0722,418.8302,11800.0
2015-01-27 13:40:00,420.05,420.83,419.42,419.61,24200.0,418.92,419.6979,418.2916,418.4811,24200.0
2015-01-27 13:50:00,419.6,419.6,418.91,419.03,7200.0,418.4712,418.4712,417.783,417.9027,7200.0
2015-01-27 14:00:00,419.0,419.6,418.66,419.26,6000.0,417.8728,418.4712,417.5337,418.1321,6000.0
2015-01-27 14:10:00,419.2,420.35,419.2,420.35,5200.0,418.0722,419.2191,418.0722,419.2191,5200.0
2015-01-27 14:20:00,420.49,420.88,419.61,419.61,21300.0,419.3588,419.7477,418.4811,418.4811,21300.0
2015-01-27 14:30:00,419.93,419.94,419.31,419.84,3100.0,418.8003,418.8102,418.1819,418.7105,3100.0
2015-01-27 14:40:00,419.5,419.81,418.78,419.63,9300.0,418.3714,418.6806,417.6534,418.5011,9300.0
2015-01-27 14:50:00,419.52,419.52,418.51,418.74,7300.0,418.3914,418.3914,417.3841,417.6135,7300.0
2015-01-27 15:00:00,418.67,418.86,418.2,418.74,2600.0,417.5437,417.7332,417.0749,417.6135,2600.0
2015-01-27 15:10:00,418.93,419.32,418.57,418.57,4000.0,417.803,418.1919,417.4439,417.4439,4000.0
2015-01-27 15:20:00,418.4,418.43,417.39,417.42,5500.0,417.2744,417.3043,416.2671,416.297,5500.0
2015-01-27 15:30:00,417.55,418.0,416.35,416.62,11100.0,416.4267,416.8755,415.2299,415.4992,11100.0
2015-01-27 15:40:00,416.75,417.84,416.14,416.51,8200.0,415.6288,416.7159,415.0205,415.3895,8200.0
2015-01-27 15:50:00,416.69,416.71,415.48,415.85,20700.0,415.569,415.5889,414.3622,414.7313,20700.0
2015-01-28 09:30:00,417.64,420.0,416.17,419.34,22000.0,416.5164,418.8701,415.0504,418.2119,22000.0
2015-01-28 09:40:00,418.87,420.6,417.72,418.25,32300.0,417.7431,419.4685,416.5962,417.1248,32300.0
2015-01-28 09:50:00,418.41,419.72,418.2,418.58,17300.0,417.2844,418.5908,417.0749,417.4539,17300.0
2015-01-28 10:00:00,418.04,418.59,416.66,417.01,31100.0,416.9154,417.4639,415.5391,415.8881,31100.0
2015-01-28 10:10:00,417.06,417.85,414.0,414.4,24700.0,415.938,416.7259,412.8862,413.2852,24700.0
2015-01-28 10:20:00,414.73,416.19,414.61,415.61,16700.0,413.6143,415.0703,413.4946,414.4919,16700.0
2015-01-28 10:30:00,415.04,415.28,412.83,413.85,14200.0,413.9234,414.1628,411.7194,412.7366,14200.0
2015-01-28 10:40:00,413.85,414.0,412.14,413.49,13800.0,412.7366,412.8862,411.0312,412.3776,13800.0
2015-01-28 10:50:00,413.56,413.83,412.43,413.02,8300.0,412.4474,412.7167,411.3205,411.9089,8300.0
2015-01-28 11:00:00,412.82,414.54,412.59,414.18,12300.0,411.7094,413.4248,411.48,413.0657,12300.0
2015-01-28 11:10:00,413.94,413.94,411.19,412.88,10000.0,412.8264,412.8264,410.0838,411.7692,10000.0
2015-01-28 11:20:00,412.84,413.5,411.86,413.44,13000.0,411.7294,412.3876,410.752,412.3277,13000.0
2015-01-28 11:30:00,413.44,415.85,412.86,415.09,13200.0,412.3277,414.7313,411.7493,413.9733,13200.0
2015-01-28 11:40:00,415.02,415.15,414.2,415.15,3200.0,413.9035,414.0331,413.0857,414.0331,3200.0
2015-01-28 11:50:00,415.5,415.5,414.0,414.4,3100.0,414.3822,414.3822,412.8862,413.2852,3100.0
2015-01-28 12:00:00,414.7,415.67,414.7,415.67,2800.0,413.5843,414.5517,413.5843,414.5517,2800.0
2015-01-28 12:10:00,415.78,416.48,415.2,416.37,4700.0,414.6614,415.3596,414.083,415.2499,4700.0
2015-01-28 12:20:00,416.61,416.67,415.5,415.56,4400.0,415.4892,415.549,414.3822,414.442,4400.0
2015-01-28 12:30:00,415.58,415.58,415.0,415.0,1500.0,414.462,414.462,413.8835,413.8835,1500.0
2015-01-28 12:40:00,414.31,415.48,414.31,415.45,1600.0,413.1954,414.3622,413.1954,414.3323,1600.0
2015-01-28 12:50:00,415.43,415.72,414.9,414.9,2400.0,414.3124,414.6016,413.7838,413.7838,2400.0
2015-01-28 13:00:00,414.49,414.82,414.15,414.51,2900.0,413.3749,413.704,413.0358,413.3949,2900.0
2015-01-28 13:10:00,414.36,414.52,413.31,414.19,3500.0,413.2453,413.4048,412.1981,413.0757,3500.0
2015-01-28 13:20:00,414.5,415.32,413.76,414.03,15100.0,413.3849,414.2027,412.6469,412.9161,15100.0
2015-01-28 13:30:00,414.02,415.0,413.95,415.0,3700.0,412.9062,413.8835,412.8364,413.8835,3700.0
2015-01-28 13:40:00,415.07,415.45,414.86,415.08,7500.0,413.9534,414.3323,413.7439,413.9633,7500.0
2015-01-28 13:50:00,414.82,416.0,414.8,414.87,3200.0,413.704,414.8808,413.6841,413.7539,3200.0
2015-01-28 14:00:00,414.97,417.49,414.0,414.0,11900.0,413.8536,416.3668,412.8862,412.8862,11900.0
2015-01-28 14:10:00,413.52,415.68,413.02,415.27,6100.0,412.4075,414.5617,411.9089,414.1528,6100.0
2015-01-28 14:20:00,415.31,415.73,412.5,412.51,7100.0,414.1927,414.6116,411.3903,411.4002,7100.0
2015-01-28 14:30:00,412.7,414.33,411.2,412.69,7700.0,411.5897,413.2153,410.0938,411.5798,7700.0
2015-01-28 14:40:00,412.12,414.58,412.0,413.34,10100.0,411.0113,413.4647,410.8916,412.228,10100.0
2015-01-28 14:50:00,412.97,414.5,412.86,413.54,4600.0,411.859,413.3849,411.7493,412.4275,4600.0
2015-01-28 15:00:00,413.33,413.97,412.49,412.69,2700.0,412.218,412.8563,411.3803,411.5798,2700.0
2015-01-28 15:10:00,413.41,413.41,411.07,411.38,9000.0,412.2978,412.2978,409.9641,410.2733,9000.0
2015-01-28 15:20:00,411.36,412.55,410.33,410.81,7900.0,410.2533,411.4401,409.2261,409.7048,7900.0
2015-01-28 15:30:00,411.19,411.5,409.0,409.51,23400.0,410.0838,410.393,407.8997,408.4083,23400.0
2015-01-28 15:40:00,409.34,409.67,407.5,409.58,20700.0,408.2388,408.5679,406.4037,408.4781,20700.0
2015-01-28 15:50:00,409.29,409.29,407.73,408.0,33600.0,408.1889,408.1889,406.6331,406.9024,33600.0
2015-01-29 09:30:00,408.68,410.16,403.11,403.65,19900.0,407.5805,409.0566,402.0255,402.5641,19900.0
2015-01-29 09:40:00,403.0,404.17,402.02,403.22,15900.0,401.9158,403.0827,400.9385,402.1352,15900.0
2015-01-29 09:50:00,402.05,406.56,401.17,405.74,16900.0,400.9684,405.4662,400.0907,404.6485,16900.0
2015-01-29 10:00:00,407.04,408.31,406.36,407.2,8700.0,405.945,407.2115,405.2668,406.1045,8700.0
2015-01-29 10:10:00,406.65,407.63,405.11,406.16,7100.0,405.556,406.5334,404.0201,405.0673,7100.0
2015-01-29 10:20:00,406.13,410.59,405.44,408.93,15500.0,405.0374,409.4854,404.3493,407.8299,15500.0
2015-01-29 10:30:00,408.9,408.9,404.55,406.25,9100.0,407.7999,407.7999,403.4617,405.1571,9100.0
2015-01-29 10:40:00,406.12,406.47,403.44,405.83,14800.0,405.0274,405.3765,402.3546,404.7382,14800.0
2015-01-29 10:50:00,405.67,406.04,404.12,405.5,8700.0,404.5786,404.9476,403.0328,404.4091,8700.0
2015-01-29 11:00:00,405.87,407.94,404.13,407.43,11400.0,404.7781,406.8425,403.0428,406.3339,11400.0
2015-01-29 11:10:00,407.06,408.75,406.4,406.99,7900.0,405.9649,407.6504,405.3067,405.8951,7900.0
2015-01-29 11:20:00,407.21,408.55,407.03,407.25,12100.0,406.1145,407.4509,405.935,406.1544,12100.0
2015-01-29 11:30:00,408.57,409.67,407.8,409.15,4900.0,407.4708,408.5679,406.7029,408.0493,4900.0
2015-01-29 11:40:00,409.06,409.13,408.17,409.13,4900.0,407.9595,408.0293,407.0719,408.0293,4900.0
2015-01-29 11:50:00,409.45,411.01,408.1,409.62,11700.0,408.3485,409.9043,407.0021,408.518,11700.0
2015-01-29 12:00:00,409.24,410.0,408.46,409.3,10800.0,408.139,408.897,407.3611,408.1989,10800.0
2015-01-29 12:10:00,409.47,409.99,408.01,408.92,10200.0,408.3684,408.887,406.9123,407.8199,10200.0
2015-01-29 12:20:00,408.57,408.74,407.01,407.02,10300.0,407.4708,407.6404,405.915,405.925,10300.0
2015-01-29 12:30:00,407.34,408.42,407.2,407.98,8500.0,406.2441,407.3212,406.1045,406.8824,8500.0
2015-01-29 12:40:00,408.15,408.19,406.7,407.48,4900.0,407.052,407.0919,405.6059,406.3838,4900.0
2015-01-29 12:50:00,407.19,408.14,406.29,407.88,9400.0,406.0946,407.042,405.197,406.7827,9400.0
2015-01-29 13:00:00,407.89,408.54,407.03,407.4,3800.0,406.7927,407.4409,405.935,406.304,3800.0
2015-01-29 13:10:00,407.67,409.0,407.67,408.06,7800.0,406.5733,407.8997,406.5733,406.9622,7800.0
2015-01-29 13:20:00,408.69,409.7,408.69,409.69,4600.0,407.5905,408.5978,407.5905,408.5878,4600.0
2015-01-29 13:30:00,409.31,411.81,409.31,411.0,8600.0,408.2088,410.7021,408.2088,409.8943,8600.0
2015-01-29 13:40:00,410.72,412.0,410.26,411.32,5600.0,409.6151,410.8916,409.1563,410.2134,5600.0
2015-01-29 13:50:00,412.09,412.4,411.1,411.1,7800.0,410.9814,411.2905,409.994,409.994,7800.0
2015-01-29 14:00:00,411.56,411.84,410.68,410.88,16700.0,410.4528,410.732,409.5752,409.7746,16700.0
2015-01-29 14:10:00,411.14,411.14,410.02,410.02,5000.0,410.0339,410.0339,408.9169,408.9169,5000.0
2015-01-29 14:20:00,410.0,411.91,410.0,411.71,5500.0,408.897,410.8019,408.897,410.6024,5500.0
2015-01-29 14:30:00,412.28,412.8,411.57,411.58,5500.0,411.1709,411.6895,410.4628,410.4727,5500.0
2015-01-29 14:40:00,411.56,412.37,410.88,411.36,4400.0,410.4528,411.2606,409.7746,410.2533,4400.0
2015-01-29 14:50:00,411.62,411.7,410.73,411.58,4800.0,410.5126,410.5924,409.625,410.4727,4800.0
2015-01-29 15:00:00,411.33,412.63,411.33,412.63,10800.0,410.2234,411.5199,410.2234,411.5199,10800.0
2015-01-29 15:10:00,412.62,412.94,411.57,412.54,20800.0,411.5099,411.8291,410.4628,411.4302,20800.0
2015-01-29 15:20:00,412.46,414.69,412.46,413.53,21500.0,411.3504,413.5744,411.3504,412.4175,21500.0
2015-01-29 15:30:00,413.56,415.11,413.26,415.11,16600.0,412.4474,413.9932,412.1482,413.9932,16600.0
2015-01-29 15:40:00,415.24,415.5,413.68,414.01,14400.0,414.1229,414.3822,412.5671,412.8962,14400.0
2015-01-29 15:50:00,414.51,414.96,413.73,414.64,22500.0,413.3949,413.8436,412.617,413.5245,22500.0
2015-01-30 09:30:00,410.88,421.0,410.6,420.16,44700.0,409.7746,419.8674,409.4954,419.0297,44700.0
2015-01-30 09:40:00,420.56,421.76,418.96,420.69,34600.0,419.4286,420.6254,417.8329,419.5582,34600.0
2015-01-30 09:50:00,420.6,421.13,416.0,416.0,36900.0,419.4685,419.997,414.8808,414.8808,36900.0
2015-01-30 10:00:00,415.67,417.55,414.5,415.19,13700.0,414.5517,416.4267,413.3849,414.073,13700.0
2015-01-30 10:10:00,415.28,416.51,413.28,415.79,14500.0,414.1628,415.3895,412.1682,414.6714,14500.0
2015-01-30 10:20:00,415.2,416.26,414.5,414.65,16800.0,414.083,415.1401,413.3849,413.5345,16800.0
2015-01-30 10:30:00,415.3,415.3,411.87,412.75,12300.0,414.1827,414.1827,410.762,411.6396,12300.0
2015-01-30 10:40:00,412.65,414.4,412.01,414.2,30000.0,411.5399,413.2852,410.9016,413.0857,30000.0
2015-01-30 10:50:00,414.43,414.94,412.52,414.87,22800.0,413.3151,413.8237,411.4102,413.7539,22800.0
2015-01-30 11:00:00,415.38,417.21,414.91,415.54,16600.0,414.2625,416.0876,413.7938,414.4221,16600.0
2015-01-30 11:10:00,415.63,416.2,413.57,415.8,14800.0,414.5118,415.0803,412.4574,414.6814,14800.0
2015-01-30 11:20:00,415.34,418.36,414.33,417.85,17800.0,414.2226,417.2345,413.2153,416.7259,17800.0
2015-01-30 11:30:00,417.69,418.66,416.76,416.79,7700.0,416.5663,417.5337,415.6388,415.6687,7700.0
2015-01-30 11:40:00,416.57,418.39,415.55,417.0,17200.0,415.4493,417.2644,414.4321,415.8782,17200.0
2015-01-30 11:50:00,416.88,418.79,415.76,418.45,9000.0,415.7585,417.6633,414.6415,417.3243,9000.0
2015-01-30 12:00:00,418.33,419.78,418.13,418.23,12200.0,417.2046,418.6507,417.0051,417.1048,12200.0
2015-01-30 12:10:00,418.3,420.4,418.3,420.18,7400.0,417.1747,419.269,417.1747,419.0496,7400.0
2015-01-30 12:20:00,419.65,421.55,419.12,421.34,23100.0,418.521,420.4159,417.9925,420.2065,23100.0
2015-01-30 12:30:00,421.3,422.46,421.09,421.92,26300.0,420.1666,421.3235,419.9572,420.7849,26300.0
2015-01-30 12:40:00,421.72,421.95,421.17,421.65,19200.0,420.5855,420.8148,420.0369,420.5156,19200.0
2015-01-30 12:50:00,421.26,421.52,419.91,420.19,4300.0,420.1267,420.386,418.7803,419.0596,4300.0
2015-01-30 13:00:00,420.36,421.02,420.35,420.56,25900.0,419.2291,419.8873,419.2191,419.4286,25900.0
2015-01-30 13:10:00,420.5,420.6,417.51,418.78,17800.0,419.3687,419.4685,416.3868,417.6534,17800.0
2015-01-30 13:20:00,419.02,420.57,418.54,420.5,7600.0,417.8927,419.4386,417.414,419.3687,7600.0
2015-01-30 13:30:00,420.13,421.19,419.49,420.75,4800.0,418.9997,420.0569,418.3615,419.6181,4800.0
2015-01-30 13:40:00,421.0,422.44,420.74,422.44,12400.0,419.8674,421.3035,419.6081,421.3035,12400.0
2015-01-30 13:50:00,422.49,422.49,421.41,421.56,5500.0,421.3534,421.3534,420.2763,420.4259,5500.0
2015-01-30 14:00:00,421.57,422.19,421.23,422.19,6200.0,420.4359,421.0542,420.0968,421.0542,6200.0
2015-01-30 14:10:00,421.88,423.09,420.58,423.09,14400.0,420.745,421.9518,419.4485,421.9518,14400.0
2015-01-30 14:20:00,422.63,424.5,422.58,424.5,15400.0,421.493,423.358,421.4431,423.358,15400.0
2015-01-30 14:30:00,424.74,424.74,422.45,422.56,13100.0,423.5973,423.5973,421.3135,421.4232,13100.0
2015-01-30 14:40:00,422.5,422.78,419.66,420.08,8700.0,421.3634,421.6426,418.531,418.9499,8700.0
2015-01-30 14:50:00,420.0,420.08,418.04,418.45,7500.0,418.8701,418.9499,416.9154,417.3243,7500.0
2015-01-30 15:00:00,419.17,419.53,416.06,416.88,7400.0,418.0423,418.4014,414.9407,415.7585,7400.0
2015-01-30 15:10:00,416.84,417.75,415.33,415.33,8700.0,415.7186,416.6261,414.2127,414.2127,8700.0
2015-01-30 15:20:00,415.8,417.17,414.62,416.68,10500.0,414.6814,416.0477,413.5046,415.559,10500.0
2015-01-30 15:30:00,416.66,417.6,415.11,416.99,12700.0,415.5391,416.4765,413.9932,415.8682,12700.0
2015-01-30 15:40:00,417.21,417.21,415.29,416.3,10400.0,416.0876,416.0876,414.1728,415.18,10400.0
2015-01-30 15:50:00,416.4,416.99,415.94,416.39,58200.0,415.2798,415.8682,414.821,415.2698,58200.0
2015-02-02 09:30:00,419.79,420.99,417.11,418.62,22500.0,418.6607,419.8574,415.9879,417.4938,22500.0
2015-02-02 09:40:00,417.86,418.47,413.82,415.51,12400.0,416.7358,417.3442,412.7067,414.3922,12400.0
2015-02-02 09:50:00,415.52,415.52,411.1,412.03,13900.0,414.4021,414.4021,409.994,410.9215,13900.0
2015-02-02 10:00:00,412.1,412.1,408.39,409.59,21600.0,410.9913,410.9913,407.2913,408.4881,21600.0
2015-02-02 10:10:00,409.55,412.02,408.72,410.4,15500.0,408.4482,410.9116,407.6204,409.2959,15500.0
2015-02-02 10:20:00,410.81,412.88,410.46,412.17,13600.0,409.7048,411.7692,409.3558,411.0612,13600.0
2015-02-02 10:30:00,412.35,412.44,410.0,410.93,11800.0,411.2407,411.3304,408.897,409.8245,11800.0
2015-02-02 10:40:00,411.32,412.12,409.51,410.48,15800.0,410.2134,411.0113,408.4083,409.3757,15800.0
2015-02-02 10:50:00,410.44,413.2,410.44,411.46,3800.0,409.3358,412.0884,409.3358,410.3531,3800.0
2015-02-02 11:00:00,411.1,415.2,411.1,415.2,10500.0,409.994,414.083,409.994,414.083,10500.0
2015-02-02 11:10:00,415.5,415.98,412.98,413.9,6700.0,414.3822,414.8609,411.869,412.7865,6700.0
2015-02-02 11:20:00,413.43,414.24,412.04,413.73,6700.0,412.3178,413.1256,410.9315,412.617,6700.0
2015-02-02 11:30:00,413.67,416.52,413.67,415.47,12200.0,412.5571,415.3994,412.5571,414.3523,12200.0
2015-02-02 11:40:00,415.46,416.3,414.36,416.07,29500.0,414.3423,415.18,413.2453,414.9507,29500.0
2015-02-02 11:50:00,415.96,417.0,415.49,416.25,7000.0,414.841,415.8782,414.3722,415.1302,7000.0
2015-02-02 12:00:00,415.75,416.23,413.08,413.7,4100.0,414.6315,415.1102,411.9687,412.587,4100.0
2015-02-02 12:10:00,414.38,414.38,413.14,413.95,4500.0,413.2652,413.2652,412.0285,412.8364,4500.0
2015-02-02 12:20:00,414.35,414.35,412.36,412.6,2900.0,413.2353,413.2353,411.2506,411.49,2900.0
2015-02-02 12:30:00,412.44,413.65,412.16,413.09,1600.0,411.3304,412.5372,411.0512,411.9787,1600.0
2015-02-02 12:40:00,414.17,414.37,411.5,411.5,12900.0,413.0558,413.2552,410.393,410.393,12900.0
2015-02-02 12:50:00,411.5,412.69,410.75,410.75,4300.0,410.393,411.5798,409.645,409.645,4300.0
2015-02-02 13:00:00,410.71,412.03,410.53,410.63,7100.0,409.6051,410.9215,409.4256,409.5253,7100.0
2015-02-02 13:10:00,410.86,411.67,409.95,411.11,11000.0,409.7547,410.5625,408.8471,410.004,11000.0
2015-02-02 13:20:00,411.67,412.25,410.83,411.25,4400.0,410.5625,411.1409,409.7248,410.1436,4400.0
2015-02-02 13:30:00,411.7,411.74,410.31,410.74,3700.0,410.5924,410.6323,409.2062,409.635,3700.0
2015-02-02 13:40:00,410.83,411.15,409.25,409.4,8600.0,409.7248,410.0439,408.149,408.2986,8600.0
2015-02-02 13:50:00,409.69,410.09,408.87,409.45,5500.0,408.5878,408.9867,407.77,408.3485,5500.0
2015-02-02 14:00:00,409.02,411.22,409.02,410.56,4300.0,407.9196,410.1137,407.9196,409.4555,4300.0
2015-02-02 14:10:00,409.96,411.11,409.96,410.75,9300.0,408.8571,410.004,408.8571,409.645,9300.0
2015-02-02 14:20:00,410.27,410.91,409.67,409.67,3100.0,409.1663,409.8045,408.5679,408.5679,3100.0
2015-02-02 14:30:00,410.84,410.84,409.12,409.12,4800.0,409.7347,409.7347,408.0194,408.0194,4800.0
2015-02-02 14:40:00,409.63,409.63,408.0,408.0,12100.0,408.528,408.528,406.9024,406.9024,12100.0
2015-02-02 14:50:00,407.89,409.43,407.64,408.16,9700.0,406.7927,408.3285,406.5433,407.0619,9700.0
2015-02-02 15:00:00,408.51,409.41,408.03,409.4,4500.0,407.411,408.3086,406.9323,408.2986,4500.0
2015-02-02 15:10:00,409.99,410.81,409.29,410.14,4900.0,408.887,409.7048,408.1889,409.0366,4900.0
2015-02-02 15:20:00,410.34,410.74,409.36,410.13,5400.0,409.2361,409.635,408.2587,409.0266,5400.0
2015-02-02 15:30:00,409.84,412.42,409.27,412.42,10100.0,408.7374,411.3105,408.169,411.3105,10100.0
2015-02-02 15:40:00,412.61,412.99,411.86,412.23,26500.0,411.5,411.8789,410.752,411.121,26500.0
2015-02-02 15:50:00,412.23,413.16,411.87,413.07,26900.0,411.121,412.0485,410.762,411.9587,26900.0
2015-02-03 09:30:00,416.52,416.52,413.12,413.12,16500.0,415.3994,415.3994,412.0086,412.0086,16500.0
2015-02-03 09:40:00,412.01,412.22,409.5,409.5,12200.0,410.9016,411.111,408.3983,408.3983,12200.0
2015-02-03 09:50:00,409.01,410.66,407.05,407.5,24800.0,407.9097,409.5552,405.9549,406.4037,24800.0
2015-02-03 10:00:00,407.79,408.09,403.94,404.96,65000.0,406.6929,406.9921,402.8533,403.8705,65000.0
2015-02-03 10:10:00,404.59,405.27,402.26,403.94,28900.0,403.5015,404.1797,401.1778,402.8533,28900.0
2015-02-03 10:20:00,403.94,404.19,402.19,403.48,23100.0,402.8533,403.1026,401.108,402.3945,23100.0
2015-02-03 10:30:00,403.64,403.92,401.0,401.45,23700.0,402.5541,402.8333,399.9212,400.37,23700.0
2015-02-03 10:40:00,401.72,402.06,399.44,399.66,15400.0,400.6393,400.9784,398.3654,398.5848,15400.0
2015-02-03 10:50:00,400.17,402.34,399.75,402.16,23100.0,399.0934,401.2576,398.6746,401.0781,23100.0
2015-02-03 11:00:00,402.29,403.5,401.02,403.0,18400.0,401.2077,402.4145,399.9411,401.9158,18400.0
2015-02-03 11:10:00,402.75,405.42,402.7,404.65,11700.0,401.6665,404.3293,401.6166,403.5614,11700.0
2015-02-03 11:20:00,405.07,405.07,402.0,402.08,13000.0,403.9803,403.9803,400.9185,400.9983,13000.0
2015-02-03 11:30:00,402.49,403.18,401.01,403.18,8400.0,401.4072,402.0953,399.9312,402.0953,8400.0
2015-02-03 11:40:00,403.16,404.0,402.63,403.2,7200.0,402.0754,402.9131,401.5468,402.1153,7200.0
2015-02-03 11:50:00,403.15,403.15,401.22,401.63,15200.0,402.0654,402.0654,400.1406,400.5495,15200.0
2015-02-03 12:00:00,401.49,401.49,400.32,400.95,11700.0,400.4099,400.4099,399.243,399.8713,11700.0
2015-02-03 12:10:00,401.07,402.07,401.07,401.59,8500.0,399.991,400.9883,399.991,400.5096,8500.0
2015-02-03 12:20:00,401.5,401.67,400.59,400.91,8600.0,400.4199,400.5894,399.5123,399.8314,8600.0
2015-02-03 12:30:00,400.6,400.82,400.05,400.65,9700.0,399.5223,399.7417,398.9738,399.5721,9700.0
2015-02-03 12:40:00,400.5,401.0,400.22,400.22,8000.0,399.4225,399.9212,399.1433,399.1433,8000.0
2015-02-03 12:50:00,400.55,400.65,398.75,399.21,26800.0,399.4724,399.5721,397.6773,398.136,26800.0
2015-02-03 13:00:00,399.35,399.72,398.91,399.3,10700.0,398.2756,398.6446,397.8368,398.2258,10700.0
2015-02-03 13:10:00,399.12,399.17,398.71,398.92,16300.0,398.0463,398.0961,397.6374,397.8468,16300.0
2015-02-03 13:20:00,399.0,401.72,399.0,401.36,22400.0,397.9266,400.6393,397.9266,400.2802,22400.0
2015-02-03 13:30:00,401.31,405.2,401.3,403.5,19900.0,400.2304,404.1099,400.2204,402.4145,19900.0
2015-02-03 13:40:00,403.6,405.2,403.49,405.1,9200.0,402.5142,404.1099,402.4045,404.0102,9200.0
2015-02-03 13:50:00,405.09,406.6,404.62,406.02,12300.0,404.0002,405.5061,403.5315,404.9277,12300.0
2015-02-03 14:00:00,405.96,407.02,405.6,405.6,13900.0,404.8679,405.925,404.5088,404.5088,13900.0
2015-02-03 14:10:00,405.54,405.78,404.64,405.03,17400.0,404.449,404.6883,403.5514,403.9404,17400.0
2015-02-03 14:20:00,405.3,405.94,404.35,404.86,13000.0,404.2096,404.8479,403.2622,403.7708,13000.0
2015-02-03 14:30:00,404.85,406.29,404.37,405.92,6000.0,403.7608,405.197,403.2821,404.828,6000.0
2015-02-03 14:40:00,405.7,407.7,405.7,407.07,5000.0,404.6086,406.6032,404.6086,405.9749,5000.0
2015-02-03 14:50:00,407.06,407.25,406.04,406.14,8300.0,405.9649,406.1544,404.9476,405.0474,8300.0
2015-02-03 15:00:00,406.63,406.84,405.84,406.84,9000.0,405.5361,405.7455,404.7482,405.7455,9000.0
2015-02-03 15:10:00,406.67,406.93,406.14,406.14,8300.0,405.5759,405.8352,405.0474,405.0474,8300.0
2015-02-03 15:20:00,406.1,407.0,406.1,406.87,7400.0,405.0075,405.9051,405.0075,405.7754,7400.0
2015-02-03 15:30:00,406.83,407.58,406.58,407.19,8900.0,405.7355,406.4835,405.4862,406.0946,8900.0
2015-02-03 15:40:00,407.54,408.24,407.23,408.02,12500.0,406.4436,407.1417,406.1344,406.9223,12500.0
2015-02-03 15:50:00,408.21,409.79,408.2,409.31,64700.0,407.1118,408.6876,407.1018,408.2088,64700.0
2015-02-04 09:30:00,400.47,403.12,393.0,397.23,95800.0,399.3926,402.0355,391.9427,396.1613,95800.0
2015-02-04 09:40:00,397.49,399.14,396.32,397.08,61100.0,396.4206,398.0662,395.2538,396.0117,61100.0
2015-02-04 09:50:00,397.97,398.39,396.73,397.26,35900.0,396.8994,397.3182,395.6627,396.1913,35900.0
2015-02-04 10:00:00,397.48,397.95,394.87,396.45,65400.0,396.4107,396.8794,393.8077,395.3834,65400.0
2015-02-04 10:10:00,396.33,396.55,393.85,395.56,42300.0,395.2638,395.4832,392.7904,394.4958,42300.0
2015-02-04 10:20:00,395.56,395.95,395.02,395.33,31300.0,394.4958,394.8848,393.9573,394.2665,31300.0
2015-02-04 10:30:00,395.48,395.82,393.85,394.48,37400.0,394.4161,394.7551,392.7904,393.4187,37400.0
2015-02-04 10:40:00,394.53,395.0,393.5,394.22,41300.0,393.4686,393.9373,392.4414,393.1594,41300.0
2015-02-04 10:50:00,394.57,397.14,393.81,396.02,60800.0,393.5085,396.0716,392.7505,394.9546,60800.0
2015-02-04 11:00:00,396.21,399.61,396.21,399.26,29700.0,395.1441,398.5349,395.1441,398.1859,29700.0
2015-02-04 11:10:00,399.07,399.7,398.46,399.39,17900.0,397.9964,398.6247,397.388,398.3155,17900.0
2015-02-04 11:20:00,399.47,402.3,399.24,402.3,29200.0,398.3953,401.2177,398.1659,401.2177,29200.0
2015-02-04 11:30:00,402.3,404.99,401.77,404.27,31900.0,401.2177,403.9005,400.6891,403.1824,31900.0
2015-02-04 11:40:00,404.27,406.15,402.8,406.14,25600.0,403.1824,405.0573,401.7164,405.0474,25600.0
2015-02-04 11:50:00,405.72,406.17,404.16,404.95,19500.0,404.6285,405.0773,403.0727,403.8606,19500.0
2015-02-04 12:00:00,405.17,406.88,404.69,406.2,20400.0,404.08,405.7854,403.6013,405.1072,20400.0
2015-02-04 12:10:00,406.14,407.89,406.13,407.77,13100.0,405.0474,406.7927,405.0374,406.673,13100.0
2015-02-04 12:20:00,407.44,407.64,405.93,406.3,6800.0,406.3439,406.5433,404.8379,405.2069,6800.0
2015-02-04 12:30:00,406.1,406.1,403.44,403.45,14900.0,405.0075,405.0075,402.3546,402.3646,14900.0
2015-02-04 12:40:00,403.33,404.5,403.33,404.0,8900.0,402.2449,403.4118,402.2449,402.9131,8900.0
2015-02-04 12:50:00,403.88,403.97,402.68,403.69,6000.0,402.7935,402.8832,401.5967,402.604,6000.0
2015-02-04 13:00:00,403.62,403.95,403.14,403.95,4100.0,402.5342,402.8633,402.0554,402.8633,4100.0
2015-02-04 13:10:00,403.97,404.07,403.37,403.53,6200.0,402.8832,402.9829,402.2848,402.4444,6200.0
2015-02-04 13:20:00,403.3,404.46,403.0,404.11,10800.0,402.215,403.3719,401.9158,403.0228,10800.0
2015-02-04 13:30:00,404.27,404.7,403.97,404.7,3800.0,403.1824,403.6112,402.8832,403.6112,3800.0
2015-02-04 13:40:00,404.31,404.94,403.91,403.91,8800.0,403.2223,403.8506,402.8234,402.8234,8800.0
2015-02-04 13:50:00,404.17,404.75,403.38,404.75,4100.0,403.0827,403.6611,402.2948,403.6611,4100.0
2015-02-04 14:00:00,404.86,406.1,404.52,404.6,9300.0,403.7708,405.0075,403.4317,403.5115,9300.0
2015-02-04 14:10:00,404.38,405.32,404.38,404.43,5700.0,403.2921,404.2296,403.2921,403.342,5700.0
2015-02-04 14:20:00,404.67,405.75,404.67,405.1,8000.0,403.5813,404.6584,403.5813,404.0102,8000.0
2015-02-04 14:30:00,405.42,405.5,404.06,404.23,6900.0,404.3293,404.4091,402.973,403.1425,6900.0
2015-02-04 14:40:00,404.02,405.28,403.59,405.16,9100.0,402.9331,404.1897,402.5042,404.07,9100.0
2015-02-04 14:50:00,405.01,405.01,403.5,403.77,7800.0,403.9204,403.9204,402.4145,402.6838,7800.0
2015-02-04 15:00:00,403.72,404.5,402.67,404.5,7700.0,402.6339,403.4118,401.5867,403.4118,7700.0
2015-02-04 15:10:00,404.45,404.86,403.89,404.3,8300.0,403.3619,403.7708,402.8034,403.2123,8300.0
2015-02-04 15:20:00,404.4,405.0,403.86,405.0,14700.0,403.3121,403.9104,402.7735,403.9104,14700.0
2015-02-04 15:30:00,404.66,405.75,403.64,403.84,26100.0,403.5714,404.6584,402.5541,402.7536,26100.0
2015-02-04 15:40:00,403.55,404.13,400.76,401.77,31400.0,402.4643,403.0428,399.6818,400.6891,31400.0
2015-02-04 15:50:00,401.81,402.3,400.71,401.26,64200.0,400.729,401.2177,399.632,400.1805,64200.0
2015-02-05 09:30:00,403.55,407.02,403.16,406.69,18300.0,402.4643,405.925,402.0754,405.5959,18300.0
2015-02-05 09:40:00,406.61,407.5,404.87,406.3,13600.0,405.5161,406.4037,403.7808,405.2069,13600.0
2015-02-05 09:50:00,406.69,407.25,405.61,406.29,22600.0,405.5959,406.1544,404.5188,405.197,22600.0
2015-02-05 10:00:00,406.49,408.38,406.25,407.43,33800.0,405.3964,407.2813,405.1571,406.3339,33800.0
2015-02-05 10:10:00,407.65,409.3,406.81,408.06,19600.0,406.5533,408.1989,405.7156,406.9622,19600.0
2015-02-05 10:20:00,408.0,408.63,407.12,408.45,20800.0,406.9024,407.5307,406.0247,407.3512,20800.0
2015-02-05 10:30:00,408.39,410.0,408.07,410.0,19200.0,407.2913,408.897,406.9722,408.897,19200.0
2015-02-05 10:40:00,410.18,411.37,409.82,409.96,28000.0,409.0765,410.2633,408.7175,408.8571,28000.0
2015-02-05 10:50:00,410.26,410.71,409.9,409.93,10200.0,409.1563,409.6051,408.7973,408.8272,10200.0
2015-02-05 11:00:00,410.0,410.02,408.58,408.58,21100.0,408.897,408.9169,407.4808,407.4808,21100.0
2015-02-05 11:10:00,408.63,408.75,407.67,407.82,11500.0,407.5307,407.6504,406.5733,406.7229,11500.0
2015-02-05 11:20:00,408.02,409.16,407.5,409.1,4900.0,406.9223,408.0593,406.4037,407.9994,4900.0
2015-02-05 11:30:00,409.48,409.88,408.32,408.78,10400.0,408.3784,408.7773,407.2215,407.6803,10400.0
2015-02-05 11:40:00,408.68,409.15,408.2,409.0,5200.0,407.5805,408.0493,407.1018,407.8997,5200.0
2015-02-05 11:50:00,408.82,409.3,408.24,408.99,7600.0,407.7202,408.1989,407.1417,407.8897,7600.0
2015-02-05 12:00:00,408.92,409.99,408.76,409.99,4200.0,407.8199,408.887,407.6603,408.887,4200.0
2015-02-05 12:10:00,409.78,410.21,409.0,409.64,6800.0,408.6776,409.1064,407.8997,408.538,6800.0
2015-02-05 12:20:00,409.5,409.74,408.66,409.42,4700.0,408.3983,408.6377,407.5606,408.3186,4700.0
2015-02-05 12:30:00,409.36,410.0,409.36,409.77,3400.0,408.2587,408.897,408.2587,408.6676,3400.0
2015-02-05 12:40:00,409.73,409.9,408.85,409.16,3000.0,408.6277,408.7973,407.7501,408.0593,3000.0
2015-02-05 12:50:00,409.21,409.21,408.13,409.0,5000.0,408.1091,408.1091,407.032,407.8997,5000.0
2015-02-05 13:00:00,408.81,409.5,408.69,409.01,2500.0,407.7102,408.3983,407.5905,407.9097,2500.0
2015-02-05 13:10:00,408.95,410.02,408.95,409.45,3600.0,407.8498,408.9169,407.8498,408.3485,3600.0
2015-02-05 13:20:00,409.53,410.05,409.12,409.39,14900.0,408.4283,408.9469,408.0194,408.2886,14900.0
2015-02-05 13:30:00,409.49,410.2,409.0,410.2,9500.0,408.3884,409.0965,407.8997,409.0965,9500.0
2015-02-05 13:40:00,410.2,410.57,409.76,410.19,7600.0,409.0965,409.4655,408.6576,409.0865,7600.0
2015-02-05 13:50:00,410.37,410.99,410.29,410.97,2900.0,409.266,409.8843,409.1862,409.8644,2900.0
2015-02-05 14:00:00,411.0,412.41,410.74,411.99,18900.0,409.8943,411.3005,409.635,410.8816,18900.0
2015-02-05 14:10:00,412.06,412.99,411.72,412.58,9500.0,410.9514,411.8789,410.6124,411.47,9500.0
2015-02-05 14:20:00,412.37,412.99,412.13,412.62,7700.0,411.2606,411.8789,411.0213,411.5099,7700.0
2015-02-05 14:30:00,412.74,412.74,411.95,412.1,13600.0,411.6296,411.6296,410.8417,410.9913,13600.0
2015-02-05 14:40:00,412.1,412.91,411.72,412.72,11900.0,410.9913,411.7992,410.6124,411.6097,11900.0
2015-02-05 14:50:00,412.78,413.34,412.4,413.32,7200.0,411.6695,412.228,411.2905,412.2081,7200.0
2015-02-05 15:00:00,413.2,413.7,412.94,413.49,18000.0,412.0884,412.587,411.8291,412.3776,18000.0
2015-02-05 15:10:00,413.3,414.17,413.24,414.17,23600.0,412.1881,413.0558,412.1283,413.0558,23600.0
2015-02-05 15:20:00,414.21,415.0,413.93,414.99,13400.0,413.0957,413.8835,412.8164,413.8736,13400.0
2015-02-05 15:30:00,415.0,415.27,414.61,415.0,33700.0,413.8835,414.1528,413.4946,413.8835,33700.0
2015-02-05 15:40:00,415.01,415.47,413.87,413.87,28000.0,413.8935,414.3523,412.7566,412.7566,28000.0
2015-02-05 15:50:00,413.88,414.61,413.7,413.83,54200.0,412.7666,413.4946,412.587,412.7167,54200.0
2015-02-06 09:30:00,413.47,414.28,409.2,411.23,29100.0,412.3577,413.1655,408.0991,410.1237,29100.0
2015-02-06 09:40:00,411.29,411.73,409.9,410.51,21100.0,410.1835,410.6223,408.7973,409.4056,21100.0
2015-02-06 09:50:00,410.09,410.87,408.77,409.85,24400.0,408.9867,409.7646,407.6703,408.7474,24400.0
2015-02-06 10:00:00,410.16,410.73,409.23,410.32,10900.0,409.0566,409.625,408.1291,409.2161,10900.0
2015-02-06 10:10:00,410.8,412.09,410.49,412.09,13100.0,409.6948,410.9814,409.3857,410.9814,13100.0
2015-02-06 10:20:00,411.75,413.6,411.75,413.14,13400.0,410.6423,412.4873,410.6423,412.0285,13400.0
2015-02-06 10:30:00,412.56,413.24,412.12,413.06,12200.0,411.4501,412.1283,411.0113,411.9488,12200.0
2015-02-06 10:40:00,413.24,414.47,412.53,413.73,14400.0,412.1283,413.355,411.4202,412.617,14400.0
2015-02-06 10:50:00,413.77,413.78,411.34,411.64,8900.0,412.6568,412.6668,410.2334,410.5326,8900.0
2015-02-06 11:00:00,411.54,411.75,409.19,409.19,10100.0,410.4328,410.6423,408.0892,408.0892,10100.0
2015-02-06 11:10:00,409.23,410.95,409.11,410.85,10400.0,408.1291,409.8444,408.0094,409.7447,10400.0
2015-02-06 11:20:00,411.0,412.47,410.28,412.18,3700.0,409.8943,411.3603,409.1762,411.0711,3700.0
2015-02-06 11:30:00,411.55,411.73,410.51,410.87,5600.0,410.4428,410.6223,409.4056,409.7646,5600.0
2015-02-06 11:40:00,410.66,411.26,410.14,411.0,11600.0,409.5552,410.1536,409.0366,409.8943,11600.0
2015-02-06 11:50:00,410.73,410.82,410.0,410.17,7300.0,409.625,409.7148,408.897,409.0665,7300.0
2015-02-06 12:00:00,410.19,411.11,410.19,410.35,2800.0,409.0865,410.004,409.0865,409.246,2800.0
2015-02-06 12:10:00,410.61,410.61,409.95,410.08,4300.0,409.5053,409.5053,408.8471,408.9768,4300.0
2015-02-06 12:20:00,410.08,410.13,409.07,409.58,6800.0,408.9768,409.0266,407.9695,408.4781,6800.0
2015-02-06 12:30:00,409.57,409.57,407.6,407.6,18000.0,408.4681,408.4681,406.5034,406.5034,18000.0
2015-02-06 12:40:00,407.54,408.25,406.09,408.23,24800.0,406.4436,407.1517,404.9975,407.1318,24800.0
2015-02-06 12:50:00,408.31,409.97,408.02,409.87,7700.0,407.2115,408.8671,406.9223,408.7673,7700.0
2015-02-06 13:00:00,409.6,410.01,408.18,408.2,6600.0,408.4981,408.907,407.0819,407.1018,6600.0
2015-02-06 13:10:00,408.44,408.53,407.77,407.86,4800.0,407.3412,407.4309,406.673,406.7627,4800.0
2015-02-06 13:20:00,407.87,408.61,407.1,408.61,6600.0,406.7727,407.5107,406.0048,407.5107,6600.0
2015-02-06 13:30:00,408.26,408.34,407.3,408.15,4800.0,407.1617,407.2415,406.2043,407.052,4800.0
2015-02-06 13:40:00,408.19,409.56,408.19,409.5,3900.0,407.0919,408.4582,407.0919,408.3983,3900.0
2015-02-06 13:50:00,409.4,410.15,409.12,409.55,9800.0,408.2986,409.0466,408.0194,408.4482,9800.0
2015-02-06 14:00:00,409.54,409.71,408.91,408.94,4700.0,408.4382,408.6078,407.8099,407.8398,4700.0
2015-02-06 14:10:00,408.9,409.89,408.9,409.87,4200.0,407.7999,408.7873,407.7999,408.7673,4200.0
2015-02-06 14:20:00,409.82,411.16,409.82,410.64,12100.0,408.7175,410.0539,408.7175,409.5353,12100.0
2015-02-06 14:30:00,410.78,410.83,410.0,410.0,5500.0,409.6749,409.7248,408.897,408.897,5500.0
2015-02-06 14:40:00,410.14,410.29,408.87,409.54,5700.0,409.0366,409.1862,407.77,408.4382,5700.0
2015-02-06 14:50:00,408.99,409.12,407.29,407.45,4200.0,407.8897,408.0194,406.1943,406.3539,4200.0
2015-02-06 15:00:00,407.69,408.21,406.97,407.68,14000.0,406.5932,407.1118,405.8751,406.5832,14000.0
2015-02-06 15:10:00,407.52,407.69,405.61,405.61,9400.0,406.4237,406.5932,404.5188,404.5188,9400.0
2015-02-06 15:20:00,405.38,407.5,405.26,406.12,17500.0,404.2894,406.4037,404.1697,405.0274,17500.0
2015-02-06 15:30:00,405.94,407.51,405.34,406.77,12600.0,404.8479,406.4137,404.2495,405.6757,12600.0
2015-02-06 15:40:00,406.46,406.53,405.59,406.05,14700.0,405.3665,405.4363,404.4989,404.9576,14700.0
2015-02-06 15:50:00,406.12,407.34,406.05,406.96,44300.0,405.0274,406.2441,404.9576,405.8652,44300.0
2015-02-09 09:30:00,407.55,409.15,400.77,403.07,47800.0,406.4536,408.0493,399.6918,401.9856,47800.0
2015-02-09 09:40:00,402.46,404.91,402.16,402.55,30200.0,401.3773,403.8207,401.0781,401.467,30200.0
2015-02-09 09:50:00,402.65,403.85,401.79,401.92,37900.0,401.5668,402.7635,400.7091,400.8387,37900.0
2015-02-09 10:00:00,402.46,402.46,401.08,401.93,20200.0,401.3773,401.3773,400.001,400.8487,20200.0
2015-02-09 10:10:00,402.04,402.87,401.5,401.98,18500.0,400.9584,401.7862,400.4199,400.8986,18500.0
2015-02-09 10:20:00,401.87,402.13,399.28,399.59,25900.0,400.7889,401.0482,398.2058,398.515,25900.0
2015-02-09 10:30:00,399.42,399.52,398.67,398.97,18900.0,398.3455,398.4452,397.5975,397.8967,18900.0
2015-02-09 10:40:00,398.88,399.51,397.7,398.95,21000.0,397.8069,398.4352,396.6301,397.8767,21000.0
2015-02-09 10:50:00,398.95,400.16,398.55,399.18,11500.0,397.8767,399.0835,397.4778,398.1061,11500.0
2015-02-09 11:00:00,399.26,401.46,398.27,401.46,12200.0,398.1859,400.38,397.1985,400.38,12200.0
2015-02-09 11:10:00,401.46,402.83,400.95,402.12,92600.0,400.38,401.7463,399.8713,401.0382,92600.0
2015-02-09 11:20:00,402.12,402.87,399.28,401.75,25000.0,401.0382,401.7862,398.2058,400.6692,25000.0
2015-02-09 11:30:00,401.93,402.23,399.66,401.67,16100.0,400.8487,401.1479,398.5848,400.5894,16100.0
2015-02-09 11:40:00,401.9,401.97,400.33,401.4,21600.0,400.8188,400.8886,399.253,400.3201,21600.0
2015-02-09 11:50:00,401.52,403.43,400.11,403.41,39600.0,400.4398,402.3447,399.0336,402.3247,39600.0
2015-02-09 12:00:00,403.11,403.7,402.27,403.7,12000.0,402.0255,402.6139,401.1878,402.6139,12000.0
2015-02-09 12:10:00,403.62,403.77,402.82,403.34,6000.0,402.5342,402.6838,401.7363,402.2549,6000.0
2015-02-09 12:20:00,403.37,404.43,403.29,404.43,4900.0,402.2848,403.342,402.205,403.342,4900.0
2015-02-09 12:30:00,404.34,404.54,403.32,403.51,6500.0,403.2522,403.4517,402.235,402.4245,6500.0
2015-02-09 12:40:00,403.93,404.0,402.89,403.2,16100.0,402.8433,402.9131,401.8061,402.1153,16100.0
2015-02-09 12:50:00,403.14,403.35,402.8,403.04,2200.0,402.0554,402.2649,401.7164,401.9557,2200.0
2015-02-09 13:00:00,403.33,403.33,401.95,401.95,5800.0,402.2449,402.2449,400.8686,400.8686,5800.0
2015-02-09 13:10:00,402.21,403.18,402.11,402.38,6900.0,401.1279,402.0953,401.0282,401.2975,6900.0
2015-02-09 13:20:00,402.51,402.52,401.02,401.34,4500.0,401.4271,401.4371,399.9411,400.2603,4500.0
2015-02-09 13:30:00,401.5,401.5,400.02,400.57,7700.0,400.4199,400.4199,398.9438,399.4924,7700.0
2015-02-09 13:40:00,400.81,401.62,400.37,400.58,8700.0,399.7317,400.5395,399.2929,399.5023,8700.0
2015-02-09 13:50:00,400.47,400.52,399.33,399.71,11700.0,399.3926,399.4425,398.2557,398.6347,11700.0
2015-02-09 14:00:00,399.5,400.9,399.0,399.71,9400.0,398.4252,399.8215,397.9266,398.6347,9400.0
2015-02-09 14:10:00,399.84,400.5,399.12,399.78,9300.0,398.7643,399.4225,398.0463,398.7045,9300.0
2015-02-09 14:20:00,399.33,400.29,398.79,399.99,8400.0,398.2557,399.2131,397.7171,398.9139,8400.0
2015-02-09 14:30:00,399.76,400.44,399.52,400.44,7000.0,398.6845,399.3627,398.4452,399.3627,7000.0
2015-02-09 14:40:00,400.24,400.33,399.11,400.33,10400.0,399.1632,399.253,398.0363,399.253,10400.0
2015-02-09 14:50:00,400.12,400.45,399.0,399.11,13300.0,399.0436,399.3727,397.9266,398.0363,13300.0
2015-02-09 15:00:00,399.25,399.41,398.58,398.77,7600.0,398.1759,398.3355,397.5077,397.6972,7600.0
2015-02-09 15:10:00,399.14,399.7,398.64,398.64,11400.0,398.0662,398.6247,397.5676,397.5676,11400.0
2015-02-09 15:20:00,398.65,399.68,398.65,399.47,17000.0,397.5775,398.6048,397.5775,398.3953,17000.0
2015-02-09 15:30:00,399.53,400.19,399.31,399.87,24900.0,398.4552,399.1134,398.2357,398.7942,24900.0
2015-02-09 15:40:00,399.65,401.63,399.55,401.6,32500.0,398.5748,400.5495,398.4751,400.5196,32500.0
2015-02-09 15:50:00,401.34,401.34,399.44,399.78,64400.0,400.2603,400.2603,398.3654,398.7045,64400.0
2015-02-10 09:30:00,402.65,403.06,396.5,396.5,76400.0,401.5668,401.9757,395.4333,395.4333,76400.0
2015-02-10 09:40:00,396.51,400.0,394.01,399.6,63900.0,395.4433,398.9239,392.95,398.525,63900.0
2015-02-10 09:50:00,399.58,401.12,397.43,400.88,98300.0,398.505,400.0409,396.3608,399.8015,98300.0
2015-02-10 10:00:00,400.44,400.82,397.74,398.68,52600.0,399.3627,399.7417,396.67,397.6074,52600.0
2015-02-10 10:10:00,398.76,398.76,395.55,396.08,63000.0,397.6872,397.6872,394.4859,395.0144,63000.0
2015-02-10 10:20:00,396.54,402.5,396.2,401.93,52600.0,395.4732,401.4172,395.1341,400.8487,52600.0
2015-02-10 10:30:00,401.33,405.0,400.66,404.57,50400.0,400.2503,403.9104,399.5821,403.4816,50400.0
2015-02-10 10:40:00,404.57,407.76,404.01,404.59,34800.0,403.4816,406.663,402.9231,403.5015,34800.0
2015-02-10 10:50:00,404.35,406.19,398.84,401.33,115400.0,403.2622,405.0972,397.767,400.2503,115400.0
2015-02-10 11:00:00,400.6,400.71,398.38,399.25,31300.0,399.5223,399.632,397.3083,398.1759,31300.0
2015-02-10 11:10:00,398.97,400.69,398.6,399.98,19300.0,397.8967,399.612,397.5277,398.9039,19300.0
2015-02-10 11:20:00,400.0,400.05,397.01,397.5,29600.0,398.9239,398.9738,395.9419,396.4306,29600.0
2015-02-10 11:30:00,397.46,399.92,396.43,398.6,34600.0,396.3907,398.8441,395.3635,397.5277,34600.0
2015-02-10 11:40:00,399.06,399.14,398.01,399.03,25300.0,397.9864,398.0662,396.9392,397.9565,25300.0
2015-02-10 11:50:00,398.65,398.79,397.74,398.67,8700.0,397.5775,397.7171,396.67,397.5975,8700.0
2015-02-10 12:00:00,398.43,398.43,397.41,397.7,12800.0,397.3581,397.3581,396.3409,396.6301,12800.0
2015-02-10 12:10:00,397.96,398.61,397.83,398.17,7600.0,396.8894,397.5376,396.7597,397.0988,7600.0
2015-02-10 12:20:00,398.09,398.29,397.51,397.96,16500.0,397.019,397.2185,396.4406,396.8894,16500.0
2015-02-10 12:30:00,398.1,398.26,397.15,397.75,17000.0,397.029,397.1886,396.0816,396.6799,17000.0
2015-02-10 12:40:00,397.96,398.97,397.64,398.73,6300.0,396.8894,397.8967,396.5702,397.6573,6300.0
2015-02-10 12:50:00,398.97,399.56,398.57,399.48,11400.0,397.8967,398.4851,397.4977,398.4053,11400.0
2015-02-10 13:00:00,399.55,403.0,399.54,403.0,30200.0,398.4751,401.9158,398.4651,401.9158,30200.0
2015-02-10 13:10:00,403.16,404.44,402.99,404.12,33400.0,402.0754,403.3519,401.9058,403.0328,33400.0
2015-02-10 13:20:00,404.01,404.84,403.79,404.74,16300.0,402.9231,403.7509,402.7037,403.6511,16300.0
2015-02-10 13:30:00,404.39,404.48,400.16,401.39,29100.0,403.3021,403.3918,399.0835,400.3102,29100.0
2015-02-10 13:40:00,400.94,401.35,399.72,400.65,15200.0,399.8614,400.2703,398.6446,399.5721,15200.0
2015-02-10 13:50:00,400.4,400.75,398.15,398.21,18500.0,399.3228,399.6719,397.0789,397.1387,18500.0
2015-02-10 14:00:00,398.52,398.54,397.66,397.92,18600.0,397.4479,397.4678,396.5902,396.8495,18600.0
2015-02-10 14:10:00,398.0,398.62,397.66,397.82,13200.0,396.9293,397.5476,396.5902,396.7498,13200.0
2015-02-10 14:20:00,398.04,398.29,397.75,397.93,5500.0,396.9692,397.2185,396.6799,396.8595,5500.0
2015-02-10 14:30:00,397.91,399.64,397.71,399.0,17200.0,396.8395,398.5649,396.6401,397.9266,17200.0
2015-02-10 14:40:00,399.36,399.59,397.25,397.8,17800.0,398.2856,398.515,396.1813,396.7298,17800.0
2015-02-10 14:50:00,397.76,398.85,397.74,398.22,9300.0,396.6899,397.777,396.67,397.1487,9300.0
2015-02-10 15:00:00,398.26,398.28,397.62,398.1,13100.0,397.1886,397.2085,396.5503,397.029,13100.0
2015-02-10 15:10:00,398.39,398.39,397.63,398.13,10500.0,397.3182,397.3182,396.5603,397.0589,10500.0
2015-02-10 15:20:00,398.13,400.08,398.11,399.22,14800.0,397.0589,399.0037,397.039,398.146,14800.0
2015-02-10 15:30:00,399.5,401.63,399.37,401.06,24600.0,398.4252,400.5495,398.2956,399.981,24600.0
2015-02-10 15:40:00,401.05,401.18,400.45,400.78,28000.0,399.9711,400.1007,399.3727,399.7018,28000.0
2015-02-10 15:50:00,400.93,401.5,400.26,400.37,67600.0,399.8514,400.4199,399.1832,399.2929,67600.0
2015-02-11 09:30:00,399.5,402.99,399.0,401.5,18200.0,398.4252,401.9058,397.9266,400.4199,18200.0
2015-02-11 09:40:00,402.01,402.35,401.01,401.63,7300.0,400.9285,401.2676,399.9312,400.5495,7300.0
2015-02-11 09:50:00,401.95,403.21,401.48,403.01,15800.0,400.8686,402.1253,400.3999,401.9258,15800.0
2015-02-11 10:00:00,402.99,403.76,400.74,401.22,10700.0,401.9058,402.6738,399.6619,400.1406,10700.0
2015-02-11 10:10:00,401.32,401.97,400.6,401.61,6200.0,400.2403,400.8886,399.5223,400.5296,6200.0
2015-02-11 10:20:00,401.74,403.2,401.61,402.35,6700.0,400.6592,402.1153,400.5296,401.2676,6700.0
2015-02-11 10:30:00,402.61,403.82,401.78,403.82,7600.0,401.5269,402.7336,400.6991,402.7336,7600.0
2015-02-11 10:40:00,403.92,405.2,403.89,404.72,23800.0,402.8333,404.1099,402.8034,403.6312,23800.0
2015-02-11 10:50:00,405.2,406.9,404.94,406.5,16100.0,404.1099,405.8053,403.8506,405.4064,16100.0
2015-02-11 11:00:00,406.71,406.71,405.78,406.05,4500.0,405.6158,405.6158,404.6883,404.9576,4500.0
2015-02-11 11:10:00,405.85,405.85,401.81,402.03,13800.0,404.7582,404.7582,400.729,400.9484,13800.0
2015-02-11 11:20:00,402.29,402.33,400.74,400.77,13300.0,401.2077,401.2476,399.6619,399.6918,13300.0
2015-02-11 11:30:00,401.32,402.16,400.5,402.0,6800.0,400.2403,401.0781,399.4225,400.9185,6800.0
2015-02-11 11:40:00,402.33,404.46,402.02,404.34,35000.0,401.2476,403.3719,400.9385,403.2522,35000.0
2015-02-11 11:50:00,404.0,404.63,403.91,404.04,8800.0,402.9131,403.5414,402.8234,402.953,8800.0
2015-02-11 12:00:00,403.89,403.89,402.3,402.34,3500.0,402.8034,402.8034,401.2177,401.2576,3500.0
2015-02-11 12:10:00,402.15,402.61,401.75,402.61,1100.0,401.0681,401.5269,400.6692,401.5269,1100.0
2015-02-11 12:20:00,402.47,403.99,402.47,403.94,9600.0,401.3872,402.9032,401.3872,402.8533,9600.0
2015-02-11 12:30:00,403.73,404.19,403.05,404.06,5700.0,402.6439,403.1026,401.9657,402.973,5700.0
2015-02-11 12:40:00,404.04,404.39,403.36,403.39,2900.0,402.953,403.3021,402.2749,402.3048,2900.0
2015-02-11 12:50:00,403.77,403.83,402.55,402.96,21400.0,402.6838,402.7436,401.467,401.8759,21400.0
2015-02-11 13:00:00,403.11,403.18,401.82,402.43,5800.0,402.0255,402.0953,400.739,401.3474,5800.0
2015-02-11 13:10:00,402.72,403.07,400.68,401.23,13500.0,401.6366,401.9856,399.6021,400.1506,13500.0
2015-02-11 13:20:00,400.64,401.49,400.2,400.7,9000.0,399.5622,400.4099,399.1234,399.622,9000.0
2015-02-11 13:30:00,400.26,400.55,399.43,400.15,4400.0,399.1832,399.4724,398.3554,399.0735,4400.0
2015-02-11 13:40:00,399.62,400.36,399.6,399.77,4600.0,398.5449,399.2829,398.525,398.6945,4600.0
2015-02-11 13:50:00,399.64,400.6,399.59,400.6,8000.0,398.5649,399.5223,398.515,399.5223,8000.0
2015-02-11 14:00:00,400.68,402.22,400.58,402.22,5300.0,399.6021,401.1379,399.5023,401.1379,5300.0
2015-02-11 14:10:00,402.0,402.49,401.14,401.44,3800.0,400.9185,401.4072,400.0608,400.36,3800.0
2015-02-11 14:20:00,401.02,401.77,401.02,401.57,4200.0,399.9411,400.6891,399.9411,400.4897,4200.0
2015-02-11 14:30:00,401.4,402.23,401.4,401.97,6400.0,400.3201,401.1479,400.3201,400.8886,6400.0
2015-02-11 14:40:00,401.98,401.98,400.82,401.29,3500.0,400.8986,400.8986,399.7417,400.2104,3500.0
2015-02-11 14:50:00,400.9,401.45,400.88,401.21,5500.0,399.8215,400.37,399.8015,400.1306,5500.0
2015-02-11 15:00:00,401.39,401.87,400.87,401.17,8700.0,400.3102,400.7889,399.7916,400.0907,8700.0
2015-02-11 15:10:00,401.15,401.17,400.27,400.94,11700.0,400.0708,400.0907,399.1932,399.8614,11700.0
2015-02-11 15:20:00,400.79,401.11,400.41,400.59,12200.0,399.7118,400.0309,399.3328,399.5123,12200.0
2015-02-11 15:30:00,400.59,400.64,399.84,400.19,15800.0,399.5123,399.5622,398.7643,399.1134,15800.0
2015-02-11 15:40:00,400.49,400.49,399.35,399.66,21400.0,399.4126,399.4126,398.2756,398.5848,21400.0
2015-02-11 15:50:00,399.61,399.91,398.81,399.0,53200.0,398.5349,398.8341,397.7371,397.9266,53200.0
2015-02-12 09:30:00,401.0,402.51,398.99,399.27,18800.0,399.9212,401.4271,397.9166,398.1959,18800.0
2015-02-12 09:40:00,398.6,398.61,396.81,398.27,11000.0,397.5277,397.5376,395.7425,397.1985,11000.0
2015-02-12 09:50:00,398.15,398.19,397.06,397.65,13900.0,397.0789,397.1188,395.9918,396.5802,13900.0
2015-02-12 10:00:00,397.65,398.33,397.37,397.98,8800.0,396.5802,397.2584,396.301,396.9093,8800.0
2015-02-12 10:10:00,398.1,398.26,397.26,397.88,11900.0,397.029,397.1886,396.1913,396.8096,11900.0
2015-02-12 10:20:00,397.77,398.08,396.62,398.0,17400.0,396.6999,397.0091,395.553,396.9293,17400.0
2015-02-12 10:30:00,398.03,398.6,397.93,398.11,12800.0,396.9592,397.5277,396.8595,397.039,12800.0
2015-02-12 10:40:00,398.09,399.67,397.78,399.5,10100.0,397.019,398.5948,396.7099,398.4252,10100.0
2015-02-12 10:50:00,399.84,400.51,399.35,400.46,6800.0,398.7643,399.4325,398.2756,399.3827,6800.0
2015-02-12 11:00:00,400.45,400.96,399.91,399.93,9400.0,399.3727,399.8813,398.8341,398.8541,9400.0
2015-02-12 11:10:00,399.73,400.63,399.65,399.8,4100.0,398.6546,399.5522,398.5748,398.7244,4100.0
2015-02-12 11:20:00,400.1,400.75,399.83,400.75,6900.0,399.0236,399.6719,398.7544,399.6719,6900.0
2015-02-12 11:30:00,400.82,401.1,400.4,400.8,6500.0,399.7417,400.0209,399.3228,399.7217,6500.0
2015-02-12 11:40:00,400.63,401.5,400.41,401.0,13400.0,399.5522,400.4199,399.3328,399.9212,13400.0
2015-02-12 11:50:00,400.99,402.44,400.84,401.79,8800.0,399.9112,401.3573,399.7616,400.7091,8800.0
2015-02-12 12:00:00,401.85,402.47,401.36,402.1,6800.0,400.7689,401.3872,400.2802,401.0182,6800.0
2015-02-12 12:10:00,402.37,402.56,400.81,400.81,8600.0,401.2875,401.477,399.7317,399.7317,8600.0
2015-02-12 12:20:00,400.23,402.28,399.83,401.78,4400.0,399.1533,401.1978,398.7544,400.6991,4400.0
2015-02-12 12:30:00,402.33,402.5,400.25,400.25,10700.0,401.2476,401.4172,399.1732,399.1732,10700.0
2015-02-12 12:40:00,400.01,400.74,399.4,399.54,6400.0,398.9339,399.6619,398.3255,398.4651,6400.0
2015-02-12 12:50:00,399.53,400.96,399.15,400.96,5600.0,398.4552,399.8813,398.0762,399.8813,5600.0
2015-02-12 13:00:00,400.73,401.67,400.55,401.53,6400.0,399.6519,400.5894,399.4724,400.4498,6400.0
2015-02-12 13:10:00,401.55,401.98,400.64,401.11,3600.0,400.4697,400.8986,399.5622,400.0309,3600.0
2015-02-12 13:20:00,401.57,401.97,400.9,401.62,4400.0,400.4897,400.8886,399.8215,400.5395,4400.0
2015-02-12 13:30:00,401.73,402.9,401.73,402.78,11300.0,400.6492,401.8161,400.6492,401.6964,11300.0
2015-02-12 13:40:00,402.71,403.27,402.46,402.96,8700.0,401.6266,402.1851,401.3773,401.8759,8700.0
2015-02-12 13:50:00,402.96,404.4,402.79,404.19,11600.0,401.8759,403.3121,401.7064,403.1026,11600.0
2015-02-12 14:00:00,404.02,404.38,403.11,403.68,17600.0,402.9331,403.2921,402.0255,402.594,17600.0
2015-02-12 14:10:00,403.22,403.22,400.76,400.96,20000.0,402.1352,402.1352,399.6818,399.8813,20000.0
2015-02-12 14:20:00,400.94,401.97,400.81,401.56,2500.0,399.8614,400.8886,399.7317,400.4797,2500.0
2015-02-12 14:30:00,401.58,402.19,401.0,402.19,4600.0,400.4996,401.108,399.9212,401.108,4600.0
2015-02-12 14:40:00,401.82,403.24,401.82,402.89,4500.0,400.739,402.1552,400.739,401.8061,4500.0
2015-02-12 14:50:00,403.15,403.28,402.79,403.02,6300.0,402.0654,402.1951,401.7064,401.9358,6300.0
2015-02-12 15:00:00,403.09,404.94,403.09,404.93,11900.0,402.0056,403.8506,402.0056,403.8406,11900.0
2015-02-12 15:10:00,404.89,405.17,404.44,405.0,12800.0,403.8007,404.08,403.3519,403.9104,12800.0
2015-02-12 15:20:00,405.17,405.2,404.63,405.1,10700.0,404.08,404.1099,403.5414,404.0102,10700.0
2015-02-12 15:30:00,405.13,405.13,403.7,403.95,22800.0,404.0401,404.0401,402.6139,402.8633,22800.0
2015-02-12 15:40:00,404.01,404.64,403.36,403.87,16000.0,402.9231,403.5514,402.2749,402.7835,16000.0
2015-02-12 15:50:00,403.81,404.02,401.56,401.75,88800.0,402.7236,402.9331,400.4797,400.6692,88800.0
2015-02-13 09:30:00,404.54,406.5,402.25,403.02,22800.0,403.4517,405.4064,401.1678,401.9358,22800.0
2015-02-13 09:40:00,403.49,404.63,399.13,399.69,20100.0,402.4045,403.5414,398.0562,398.6147,20100.0
2015-02-13 09:50:00,399.71,400.51,398.53,399.49,19100.0,398.6347,399.4325,397.4578,398.4153,19100.0
2015-02-13 10:00:00,399.13,401.75,399.1,399.84,26700.0,398.0562,400.6692,398.0263,398.7643,26700.0
2015-02-13 10:10:00,399.99,402.49,399.99,401.06,8700.0,398.9139,401.4072,398.9139,399.981,8700.0
2015-02-13 10:20:00,401.44,402.24,400.25,400.86,13500.0,400.36,401.1579,399.1732,399.7816,13500.0
2015-02-13 10:30:00,401.19,401.24,399.68,400.51,13300.0,400.1107,400.1606,398.6048,399.4325,13300.0
2015-02-13 10:40:00,400.76,400.77,399.58,399.99,21300.0,399.6818,399.6918,398.505,398.9139,21300.0
2015-02-13 10:50:00,400.0,400.76,399.75,399.91,15900.0,398.9239,399.6818,398.6746,398.8341,15900.0
2015-02-13 11:00:00,399.92,400.89,399.89,399.95,15600.0,398.8441,399.8115,398.8142,398.874,15600.0
2015-02-13 11:10:00,400.08,400.78,400.08,400.78,11800.0,399.0037,399.7018,399.0037,399.7018,11800.0
2015-02-13 11:20:00,400.47,400.58,399.84,399.99,19100.0,399.3926,399.5023,398.7643,398.9139,19100.0
2015-02-13 11:30:00,400.05,400.48,400.0,400.19,10300.0,398.9738,399.4026,398.9239,399.1134,10300.0
2015-02-13 11:40:00,400.23,400.56,399.69,400.3,11900.0,399.1533,399.4824,398.6147,399.2231,11900.0
2015-02-13 11:50:00,400.35,401.04,400.16,401.04,13400.0,399.273,399.9611,399.0835,399.9611,13400.0
2015-02-13 12:00:00,401.26,401.4,400.6,400.6,7600.0,400.1805,400.3201,399.5223,399.5223,7600.0
2015-02-13 12:10:00,400.42,400.42,399.38,399.56,13200.0,399.3428,399.3428,398.3056,398.4851,13200.0
2015-02-13 12:20:00,399.46,399.46,398.41,398.69,18200.0,398.3853,398.3853,397.3382,397.6174,18200.0
2015-02-13 12:30:00,398.73,398.78,398.02,398.46,15000.0,397.6573,397.7072,396.9492,397.388,15000.0
2015-02-13 12:40:00,398.48,399.12,397.6,399.0,18400.0,397.408,398.0463,396.5303,397.9266,18400.0
2015-02-13 12:50:00,399.0,399.99,398.62,399.98,19000.0,397.9266,398.9139,397.5476,398.9039,19000.0
2015-02-13 13:00:00,400.06,400.51,399.77,400.48,22900.0,398.9837,399.4325,398.6945,399.4026,22900.0
2015-02-13 13:10:00,400.5,401.44,399.48,399.52,36500.0,399.4225,400.36,398.4053,398.4452,36500.0
2015-02-13 13:20:00,399.48,399.48,398.29,398.38,7300.0,398.4053,398.4053,397.2185,397.3083,7300.0
2015-02-13 13:30:00,398.32,398.94,397.76,398.94,11200.0,397.2484,397.8667,396.6899,397.8667,11200.0
2015-02-13 13:40:00,399.08,399.08,398.16,398.46,9200.0,398.0064,398.0064,397.0888,397.388,9200.0
2015-02-13 13:50:00,398.76,399.26,398.49,399.26,7100.0,397.6872,398.1859,397.418,398.1859,7100.0
2015-02-13 14:00:00,399.49,399.79,399.33,399.34,3800.0,398.4153,398.7145,398.2557,398.2657,3800.0
2015-02-13 14:10:00,399.01,399.02,397.92,398.31,6400.0,397.9366,397.9465,396.8495,397.2384,6400.0
2015-02-13 14:20:00,398.25,398.67,397.68,397.89,6500.0,397.1786,397.5975,396.6101,396.8196,6500.0
2015-02-13 14:30:00,397.98,398.36,397.64,398.35,8200.0,396.9093,397.2883,396.5702,397.2783,8200.0
2015-02-13 14:40:00,398.02,399.05,397.8,398.69,8200.0,396.9492,397.9764,396.7298,397.6174,8200.0
2015-02-13 14:50:00,398.55,399.38,398.04,399.38,6900.0,397.4778,398.3056,396.9692,398.3056,6900.0
2015-02-13 15:00:00,399.22,400.22,398.77,400.22,7900.0,398.146,399.1433,397.6972,399.1433,7900.0
2015-02-13 15:10:00,400.19,400.56,400.11,400.45,10200.0,399.1134,399.4824,399.0336,399.3727,10200.0
2015-02-13 15:20:00,400.56,401.0,399.91,400.17,15800.0,399.4824,399.9212,398.8341,399.0934,15800.0
2015-02-13 15:30:00,399.9,401.06,399.9,401.06,11000.0,398.8242,399.981,398.8242,399.981,11000.0
2015-02-13 15:40:00,401.06,401.41,400.78,401.41,20100.0,399.981,400.3301,399.7018,400.3301,20100.0
2015-02-13 15:50:00,401.33,402.58,401.33,402.4,59900.0,400.2503,401.497,400.2503,401.3174,59900.0
2015-02-17 09:30:00,403.12,405.93,401.0,401.0,59900.0,402.0355,404.8379,399.9212,399.9212,59900.0
2015-02-17 09:40:00,401.46,403.6,400.75,402.62,18500.0,400.38,402.5142,399.6719,401.5368,18500.0
2015-02-17 09:50:00,402.89,405.92,402.52,405.75,20400.0,401.8061,404.828,401.4371,404.6584,20400.0
2015-02-17 10:00:00,405.27,405.76,404.29,404.29,13800.0,404.1797,404.6684,403.2024,403.2024,13800.0
2015-02-17 10:10:00,404.24,404.43,402.04,403.0,12100.0,403.1525,403.342,400.9584,401.9158,12100.0
2015-02-17 10:20:00,402.76,405.44,402.0,405.14,29400.0,401.6765,404.3493,400.9185,404.0501,29400.0
2015-02-17 10:30:00,405.14,405.19,403.65,404.93,13100.0,404.0501,404.0999,402.5641,403.8406,13100.0
2015-02-17 10:40:00,404.96,405.8,404.66,404.67,14800.0,403.8705,404.7083,403.5714,403.5813,14800.0
2015-02-17 10:50:00,404.53,404.71,403.42,403.91,8600.0,403.4417,403.6212,402.3347,402.8234,8600.0
2015-02-17 11:00:00,403.64,405.0,403.64,404.5,7800.0,402.5541,403.9104,402.5541,403.4118,7800.0
2015-02-17 11:10:00,404.88,405.14,404.41,404.9,6700.0,403.7908,404.0501,403.322,403.8107,6700.0
2015-02-17 11:20:00,405.0,405.34,404.06,404.46,8000.0,403.9104,404.2495,402.973,403.3719,8000.0
2015-02-17 11:30:00,404.5,404.5,403.43,404.05,6300.0,403.4118,403.4118,402.3447,402.963,6300.0
2015-02-17 11:40:00,403.8,405.06,403.62,404.7,5000.0,402.7137,403.9703,402.5342,403.6112,5000.0
2015-02-17 11:50:00,404.7,405.0,404.11,404.8,5900.0,403.6112,403.9104,403.0228,403.711,5900.0
2015-02-17 12:00:00,404.89,405.17,404.16,404.54,5700.0,403.8007,404.08,403.0727,403.4517,5700.0
2015-02-17 12:10:00,404.83,404.83,403.79,404.42,7500.0,403.7409,403.7409,402.7037,403.332,7500.0
2015-02-17 12:20:00,404.63,405.07,404.26,404.84,15300.0,403.5414,403.9803,403.1724,403.7509,15300.0
2015-02-17 12:30:00,404.57,404.92,404.13,404.34,30200.0,403.4816,403.8307,403.0428,403.2522,30200.0
2015-02-17 12:40:00,404.27,405.23,404.27,405.01,17600.0,403.1824,404.1398,403.1824,403.9204,17600.0
2015-02-17 12:50:00,405.25,405.5,404.77,405.22,7000.0,404.1598,404.4091,403.6811,404.1298,7000.0
2015-02-17 13:00:00,405.17,405.69,405.16,405.24,3300.0,404.08,404.5986,404.07,404.1498,3300.0
2015-02-17 13:10:00,405.32,405.93,405.12,405.87,8100.0,404.2296,404.8379,404.0301,404.7781,8100.0
2015-02-17 13:20:00,405.64,406.25,405.5,406.24,8400.0,404.5487,405.1571,404.4091,405.1471,8400.0
2015-02-17 13:30:00,406.31,406.5,405.81,406.31,6300.0,405.2169,405.4064,404.7183,405.2169,6300.0
2015-02-17 13:40:00,406.37,406.5,405.66,405.77,9400.0,405.2768,405.4064,404.5687,404.6784,9400.0
2015-02-17 13:50:00,405.81,405.81,404.73,404.98,6100.0,404.7183,404.7183,403.6412,403.8905,6100.0
2015-02-17 14:00:00,404.95,404.95,403.58,403.82,4600.0,403.8606,403.8606,402.4943,402.7336,4600.0
2015-02-17 14:10:00,404.04,404.18,403.26,403.58,3400.0,402.953,403.0926,402.1751,402.4943,3400.0
2015-02-17 14:20:00,403.8,404.65,403.71,404.25,4200.0,402.7137,403.5614,402.6239,403.1625,4200.0
2015-02-17 14:30:00,404.49,404.95,404.07,404.11,4700.0,403.4018,403.8606,402.9829,403.0228,4700.0
2015-02-17 14:40:00,404.22,404.7,403.98,404.7,6900.0,403.1325,403.6112,402.8932,403.6112,6900.0
2015-02-17 14:50:00,404.82,404.86,403.24,403.71,7600.0,403.7309,403.7708,402.1552,402.6239,7600.0
2015-02-17 15:00:00,403.81,404.45,403.53,403.85,9200.0,402.7236,403.3619,402.4444,402.7635,9200.0
2015-02-17 15:10:00,404.14,404.34,403.48,404.34,3800.0,403.0528,403.2522,402.3945,403.2522,3800.0
2015-02-17 15:20:00,403.97,404.5,403.54,403.54,5900.0,402.8832,403.4118,402.4544,402.4544,5900.0
2015-02-17 15:30:00,403.89,403.89,402.82,403.12,7800.0,402.8034,402.8034,401.7363,402.0355,7800.0
2015-02-17 15:40:00,403.44,403.51,402.53,403.29,18700.0,402.3546,402.4245,401.4471,402.205,18700.0
2015-02-17 15:50:00,403.41,404.24,403.03,404.21,36800.0,402.3247,403.1525,401.9457,403.1226,36800.0
2015-02-18 09:30:00,404.48,408.41,404.21,406.86,21900.0,403.3918,407.3113,403.1226,405.7654,21900.0
2015-02-18 09:40:00,406.86,407.55,403.0,403.11,17200.0,405.7654,406.4536,401.9158,402.0255,17200.0
2015-02-18 09:50:00,403.45,404.01,402.05,402.57,8900.0,402.3646,402.9231,400.9684,401.487,8900.0
2015-02-18 10:00:00,402.75,403.29,401.5,401.73,19800.0,401.6665,402.205,400.4199,400.6492,19800.0
2015-02-18 10:10:00,401.55,402.0,400.51,400.68,14500.0,400.4697,400.9185,399.4325,399.6021,14500.0
2015-02-18 10:20:00,400.76,401.62,400.52,400.92,9900.0,399.6818,400.5395,399.4425,399.8414,9900.0
2015-02-18 10:30:00,401.41,404.5,401.22,404.15,14700.0,400.3301,403.4118,400.1406,403.0627,14700.0
2015-02-18 10:40:00,404.15,404.78,402.73,402.73,10400.0,403.0627,403.691,401.6465,401.6465,10400.0
2015-02-18 10:50:00,402.7,404.0,402.61,403.55,11600.0,401.6166,402.9131,401.5269,402.4643,11600.0
2015-02-18 11:00:00,403.59,404.43,403.59,404.2,14100.0,402.5042,403.342,402.5042,403.1126,14100.0
2015-02-18 11:10:00,404.27,404.4,402.8,402.81,9100.0,403.1824,403.3121,401.7164,401.7263,9100.0
2015-02-18 11:20:00,402.7,402.86,401.92,402.85,10000.0,401.6166,401.7762,400.8387,401.7662,10000.0
2015-02-18 11:30:00,402.79,403.5,402.7,403.5,3000.0,401.7064,402.4145,401.6166,402.4145,3000.0
2015-02-18 11:40:00,403.82,403.82,402.68,403.43,3600.0,402.7336,402.7336,401.5967,402.3447,3600.0
2015-02-18 11:50:00,403.22,403.65,402.67,402.8,3000.0,402.1352,402.5641,401.5867,401.7164,3000.0
2015-02-18 12:00:00,402.78,403.19,402.53,402.78,2700.0,401.6964,402.1053,401.4471,401.6964,2700.0
2015-02-18 12:10:00,402.54,403.01,402.28,403.01,4200.0,401.4571,401.9258,401.1978,401.9258,4200.0
2015-02-18 12:20:00,402.68,403.16,401.95,403.16,2900.0,401.5967,402.0754,400.8686,402.0754,2900.0
2015-02-18 12:30:00,403.08,403.08,401.17,401.25,5100.0,401.9956,401.9956,400.0907,400.1705,5100.0
2015-02-18 12:40:00,401.67,402.39,401.16,401.2,6100.0,400.5894,401.3075,400.0808,400.1207,6100.0
2015-02-18 12:50:00,401.48,401.63,401.03,401.3,3200.0,400.3999,400.5495,399.9511,400.2204,3200.0
2015-02-18 13:00:00,401.3,401.48,400.76,401.28,13100.0,400.2204,400.3999,399.6818,400.2004,13100.0
2015-02-18 13:10:00,401.22,401.59,401.0,401.38,3000.0,400.1406,400.5096,399.9212,400.3002,3000.0
2015-02-18 13:20:00,401.6,403.12,401.45,403.02,7800.0,400.5196,402.0355,400.37,401.9358,7800.0
2015-02-18 13:30:00,403.29,403.29,402.42,402.79,3200.0,402.205,402.205,401.3374,401.7064,3200.0
2015-02-18 13:40:00,402.79,403.01,402.53,402.83,1700.0,401.7064,401.9258,401.4471,401.7463,1700.0
2015-02-18 13:50:00,402.58,402.92,402.37,402.7,2700.0,401.497,401.836,401.2875,401.6166,2700.0
2015-02-18 14:00:00,402.82,403.63,402.35,403.51,9600.0,401.7363,402.5441,401.2676,402.4245,9600.0
2015-02-18 14:10:00,403.48,403.86,403.32,403.69,7100.0,402.3945,402.7735,402.235,402.604,7100.0
2015-02-18 14:20:00,403.75,404.52,403.69,403.86,6700.0,402.6638,403.4317,402.604,402.7735,6700.0
2015-02-18 14:30:00,403.94,404.52,403.93,404.29,5400.0,402.8533,403.4317,402.8433,403.2024,5400.0
2015-02-18 14:40:00,404.05,405.0,404.05,404.49,6400.0,402.963,403.9104,402.963,403.4018,6400.0
2015-02-18 14:50:00,404.72,404.8,404.24,404.8,2800.0,403.6312,403.711,403.1525,403.711,2800.0
2015-02-18 15:00:00,404.98,405.0,404.26,404.37,2600.0,403.8905,403.9104,403.1724,403.2821,2600.0
2015-02-18 15:10:00,404.63,405.0,404.53,404.94,3200.0,403.5414,403.9104,403.4417,403.8506,3200.0
2015-02-18 15:20:00,404.72,405.4,404.72,405.4,10000.0,403.6312,404.3094,403.6312,404.3094,10000.0
2015-02-18 15:30:00,405.34,405.49,405.06,405.4,6400.0,404.2495,404.3991,403.9703,404.3094,6400.0
2015-02-18 15:40:00,405.44,405.47,404.84,404.86,13700.0,404.3493,404.3792,403.7509,403.7708,13700.0
2015-02-18 15:50:00,405.12,405.88,404.96,405.79,22900.0,404.0301,404.7881,403.8705,404.6983,22900.0
2015-02-19 09:30:00,408.5,411.8,407.49,410.13,51600.0,407.401,410.6921,406.3937,409.0266,51600.0
2015-02-19 09:40:00,410.99,417.7,410.5,416.23,103300.0,409.8843,416.5763,409.3956,415.1102,103300.0
2015-02-19 09:50:00,416.47,418.73,416.46,417.74,52400.0,415.3496,417.6035,415.3396,416.6162,52400.0
2015-02-19 10:00:00,417.88,422.88,417.88,422.87,90700.0,416.7558,421.7423,416.7558,421.7324,90700.0
2015-02-19 10:10:00,422.83,423.5,422.0,423.27,79700.0,421.6925,422.3607,420.8647,422.1313,79700.0
2015-02-19 10:20:00,423.4,426.6,422.53,425.99,66900.0,422.2609,425.4523,421.3933,424.844,66900.0
2015-02-19 10:30:00,426.0,428.47,425.81,427.94,77500.0,424.8539,427.3173,424.6645,426.7887,77500.0
2015-02-19 10:40:00,428.37,428.37,424.71,426.0,41800.0,427.2176,427.2176,423.5674,424.8539,41800.0
2015-02-19 10:50:00,426.0,426.55,424.09,424.87,16600.0,424.8539,425.4025,422.9491,423.727,16600.0
2015-02-19 11:00:00,424.87,425.0,422.4,423.29,25200.0,423.727,423.8566,421.2636,422.1512,25200.0
2015-02-19 11:10:00,423.54,424.93,422.31,424.93,25300.0,422.4006,423.7868,421.1739,423.7868,25300.0
2015-02-19 11:20:00,424.53,425.55,424.39,424.39,13200.0,423.3879,424.4052,423.2483,423.2483,13200.0
2015-02-19 11:30:00,424.25,424.68,422.91,422.95,12600.0,423.1087,423.5375,421.7723,421.8122,12600.0
2015-02-19 11:40:00,423.17,424.67,423.17,424.05,10500.0,422.0316,423.5275,422.0316,422.9092,10500.0
2015-02-19 11:50:00,424.04,424.62,423.79,424.04,16700.0,422.8992,423.4777,422.6499,422.8992,16700.0
2015-02-19 12:00:00,424.0,424.67,423.89,424.28,11000.0,422.8593,423.5275,422.7496,423.1386,11000.0
2015-02-19 12:10:00,424.38,424.58,423.21,423.25,9500.0,423.2383,423.4378,422.0715,422.1113,9500.0
2015-02-19 12:20:00,423.22,424.39,423.17,424.31,13200.0,422.0814,423.2483,422.0316,423.1685,13200.0
2015-02-19 12:30:00,424.06,424.99,423.43,424.4,13500.0,422.9192,423.8467,422.2909,423.2583,13500.0
2015-02-19 12:40:00,424.19,425.3,424.06,424.36,12000.0,423.0488,424.1558,422.9192,423.2184,12000.0
2015-02-19 12:50:00,424.39,425.49,423.98,424.62,11000.0,423.2483,424.3453,422.8394,423.4777,11000.0
2015-02-19 13:00:00,424.62,424.95,424.21,424.95,8300.0,423.4777,423.8068,423.0688,423.8068,8300.0
2015-02-19 13:10:00,424.65,426.24,424.62,426.12,10900.0,423.5076,425.0933,423.4777,424.9736,10900.0
2015-02-19 13:20:00,425.81,426.42,425.3,425.75,8000.0,424.6645,425.2728,424.1558,424.6046,8000.0
2015-02-19 13:30:00,425.55,425.65,424.52,424.98,6500.0,424.4052,424.5049,423.3779,423.8367,6500.0
2015-02-19 13:40:00,424.8,425.66,424.75,425.46,6800.0,423.6572,424.5149,423.6073,424.3154,6800.0
2015-02-19 13:50:00,425.55,425.99,425.2,425.75,11100.0,424.4052,424.844,424.0561,424.6046,11100.0
2015-02-19 14:00:00,425.99,426.83,425.86,426.23,22700.0,424.844,425.6817,424.7143,425.0833,22700.0
2015-02-19 14:10:00,425.85,426.56,425.78,425.89,9000.0,424.7043,425.4124,424.6345,424.7442,9000.0
2015-02-19 14:20:00,425.85,426.34,425.71,425.72,10200.0,424.7043,425.193,424.5647,424.5747,10200.0
2015-02-19 14:30:00,425.88,427.0,425.88,426.99,20800.0,424.7343,425.8513,424.7343,425.8413,20800.0
2015-02-19 14:40:00,427.0,427.06,426.46,426.55,7000.0,425.8513,425.9111,425.3127,425.4025,7000.0
2015-02-19 14:50:00,426.46,426.83,426.21,426.21,17700.0,425.3127,425.6817,425.0634,425.0634,17700.0
2015-02-19 15:00:00,426.41,426.63,425.54,425.66,24200.0,425.2628,425.4823,424.3952,424.5149,24200.0
2015-02-19 15:10:00,425.67,425.75,424.11,424.9,22000.0,424.5248,424.6046,422.969,423.7569,22000.0
2015-02-19 15:20:00,424.75,425.64,424.5,425.49,21900.0,423.6073,424.4949,423.358,424.3453,21900.0
2015-02-19 15:30:00,425.54,426.1,425.12,425.73,20100.0,424.3952,424.9537,423.9763,424.5847,20100.0
2015-02-19 15:40:00,425.59,426.3,425.13,426.3,25700.0,424.445,425.1531,423.9863,425.1531,25700.0
2015-02-19 15:50:00,426.14,427.1,426.11,426.51,69200.0,424.9936,425.951,424.9637,425.3626,69200.0
2015-02-20 09:30:00,424.63,425.0,421.16,422.97,73500.0,423.4876,423.8566,420.027,421.8321,73500.0
2015-02-20 09:40:00,423.11,424.71,422.0,423.9,19800.0,421.9717,423.5674,420.8647,422.7596,19800.0
2015-02-20 09:50:00,423.9,425.96,423.7,425.58,20000.0,422.7596,424.8141,422.5601,424.4351,20000.0
2015-02-20 10:00:00,425.17,427.5,424.59,426.09,23300.0,424.0262,426.3499,423.4477,424.9437,23300.0
2015-02-20 10:10:00,425.69,427.41,425.67,426.9,13800.0,424.5448,426.2602,424.5248,425.7515,13800.0
2015-02-20 10:20:00,426.9,427.41,426.65,426.94,17900.0,425.7515,426.2602,425.5022,425.7914,17900.0
2015-02-20 10:30:00,426.95,428.16,425.62,428.15,19400.0,425.8014,427.0081,424.475,426.9982,19400.0
2015-02-20 10:40:00,428.16,428.23,426.65,427.09,12500.0,427.0081,427.0779,425.5022,425.941,12500.0
2015-02-20 10:50:00,427.2,428.12,426.75,426.9,17500.0,426.0507,426.9682,425.6019,425.7515,17500.0
2015-02-20 11:00:00,427.04,428.15,427.02,427.54,10300.0,425.8911,426.9982,425.8712,426.3898,10300.0
2015-02-20 11:10:00,427.67,427.97,427.19,427.43,11700.0,426.5195,426.8186,426.0407,426.2801,11700.0
2015-02-20 11:20:00,427.45,427.68,426.45,426.45,10400.0,426.3,426.5294,425.3027,425.3027,10400.0
2015-02-20 11:30:00,426.59,426.65,425.58,425.93,8700.0,425.4424,425.5022,424.4351,424.7841,8700.0
2015-02-20 11:40:00,425.98,426.76,425.87,426.07,6800.0,424.834,425.6119,424.7243,424.9238,6800.0
2015-02-20 11:50:00,425.88,426.33,425.16,425.17,19000.0,424.7343,425.1831,424.0162,424.0262,19000.0
2015-02-20 12:00:00,425.44,426.12,425.44,425.83,7000.0,424.2955,424.9736,424.2955,424.6844,7000.0
2015-02-20 12:10:00,425.83,426.24,425.27,425.3,11700.0,424.6844,425.0933,424.1259,424.1558,11700.0
2015-02-20 12:20:00,425.38,426.13,425.37,425.46,37500.0,424.2356,424.9836,424.2256,424.3154,37500.0
2015-02-20 12:30:00,425.64,426.03,424.68,425.34,18400.0,424.4949,424.8839,423.5375,424.1957,18400.0
2015-02-20 12:40:00,425.25,425.8,424.75,424.88,6600.0,424.106,424.6545,423.6073,423.737,6600.0
2015-02-20 12:50:00,424.84,425.07,424.08,424.5,3900.0,423.6971,423.9264,422.9391,423.358,3900.0
2015-02-20 13:00:00,424.7,424.73,423.13,423.42,12600.0,423.5574,423.5874,421.9917,422.2809,12600.0
2015-02-20 13:10:00,423.62,423.77,421.3,421.31,16300.0,422.4803,422.6299,420.1666,420.1766,16300.0
2015-02-20 13:20:00,421.31,423.03,421.31,422.93,15800.0,420.1766,421.8919,420.1766,421.7922,15800.0
2015-02-20 13:30:00,423.11,423.44,422.85,423.14,12000.0,421.9717,422.3008,421.7124,422.0016,12000.0
2015-02-20 13:40:00,422.97,423.47,421.96,421.96,14700.0,421.8321,422.3308,420.8248,420.8248,14700.0
2015-02-20 13:50:00,422.05,422.68,421.75,422.49,8100.0,420.9146,421.5429,420.6154,421.3534,8100.0
2015-02-20 14:00:00,422.61,423.91,422.58,423.31,14100.0,421.4731,422.7696,421.4431,422.1712,14100.0
2015-02-20 14:10:00,423.1,423.81,422.93,423.26,7100.0,421.9617,422.6698,421.7922,422.1213,7100.0
2015-02-20 14:20:00,423.34,423.67,423.21,423.44,8900.0,422.2011,422.5302,422.0715,422.3008,8900.0
2015-02-20 14:30:00,423.44,423.68,423.2,423.24,9400.0,422.3008,422.5402,422.0615,422.1014,9400.0
2015-02-20 14:40:00,423.2,423.22,422.04,422.29,9400.0,422.0615,422.0814,420.9046,421.1539,9400.0
2015-02-20 14:50:00,422.29,422.91,422.29,422.64,6500.0,421.1539,421.7723,421.1539,421.503,6500.0
2015-02-20 15:00:00,422.68,423.5,422.6,423.46,13500.0,421.5429,422.3607,421.4631,422.3208,13500.0
2015-02-20 15:10:00,423.44,423.8,422.73,422.96,12400.0,422.3008,422.6599,421.5927,421.8221,12400.0
2015-02-20 15:20:00,422.74,423.86,422.74,423.86,8600.0,421.6027,422.7197,421.6027,422.7197,8600.0
2015-02-20 15:30:00,423.8,424.32,423.49,424.02,14900.0,422.6599,423.1785,422.3507,422.8793,14900.0
2015-02-20 15:40:00,424.0,424.11,423.01,423.47,15700.0,422.8593,422.969,421.872,422.3308,15700.0
2015-02-20 15:50:00,423.5,424.0,422.84,423.82,60700.0,422.3607,422.8593,421.7024,422.6798,60700.0
2015-02-23 09:30:00,423.92,427.5,423.5,426.65,36500.0,422.7795,426.3499,422.3607,425.5022,36500.0
2015-02-23 09:40:00,427.4,429.7,426.78,427.77,17800.0,426.2502,428.544,425.6318,426.6192,17800.0
2015-02-23 09:50:00,427.89,429.99,427.18,429.96,15200.0,426.7389,428.8332,426.0308,428.8033,15200.0
2015-02-23 10:00:00,429.63,429.72,427.38,428.62,19700.0,428.4742,428.5639,426.2302,427.4669,19700.0
2015-02-23 10:10:00,428.97,429.22,426.52,426.52,18800.0,427.816,428.0653,425.3725,425.3725,18800.0
2015-02-23 10:20:00,426.39,427.03,425.6,426.54,19500.0,425.2429,425.8812,424.455,425.3925,19500.0
2015-02-23 10:30:00,426.8,429.43,426.54,429.07,22900.0,425.6518,428.2747,425.3925,427.9157,22900.0
2015-02-23 10:40:00,429.1,429.9,428.93,429.2,11100.0,427.9456,428.7435,427.7761,428.0453,11100.0
2015-02-23 10:50:00,429.46,429.5,427.81,428.52,14200.0,428.3046,428.3445,426.6591,427.3672,14200.0
2015-02-23 11:00:00,428.53,431.0,428.4,430.88,33600.0,427.3771,429.8405,427.2475,429.7208,33600.0
2015-02-23 11:10:00,430.87,430.87,429.92,430.55,11200.0,429.7108,429.7108,428.7634,429.3917,11200.0
2015-02-23 11:20:00,430.68,430.92,430.05,430.53,9300.0,429.5214,429.7607,428.8931,429.3718,9300.0
2015-02-23 11:30:00,430.48,430.84,429.72,430.54,7000.0,429.3219,429.6809,428.5639,429.3817,7000.0
2015-02-23 11:40:00,430.65,430.77,430.27,430.69,3800.0,429.4914,429.6111,429.1125,429.5313,3800.0
2015-02-23 11:50:00,430.56,430.73,430.09,430.2,7100.0,429.4017,429.5712,428.9329,429.0426,7100.0
2015-02-23 12:00:00,430.64,432.0,430.49,431.46,18300.0,429.4815,430.8378,429.3319,430.2993,18300.0
2015-02-23 12:10:00,431.35,432.38,430.84,430.85,27200.0,430.1896,431.2168,429.6809,429.6909,27200.0
2015-02-23 12:20:00,430.91,431.77,430.48,430.86,19000.0,429.7507,430.6084,429.3219,429.7009,19000.0
2015-02-23 12:30:00,430.85,430.96,428.92,429.24,7300.0,429.6909,429.8006,427.7661,428.0852,7300.0
2015-02-23 12:40:00,429.13,429.16,427.64,428.62,14500.0,427.9755,428.0054,426.4895,427.4669,14500.0
2015-02-23 12:50:00,428.56,429.08,427.97,428.29,34400.0,427.4071,427.9257,426.8186,427.1378,34400.0
2015-02-23 13:00:00,428.4,429.39,428.04,429.14,23500.0,427.2475,428.2348,426.8885,427.9855,23500.0
2015-02-23 13:10:00,429.11,429.42,428.93,429.23,3500.0,427.9556,428.2647,427.7761,428.0753,3500.0
2015-02-23 13:20:00,429.37,429.83,429.01,429.68,7200.0,428.2149,428.6736,427.8558,428.524,7200.0
2015-02-23 13:30:00,429.5,429.7,427.25,427.73,12900.0,428.3445,428.544,426.1006,426.5793,12900.0
2015-02-23 13:40:00,427.76,428.08,427.28,427.76,12300.0,426.6092,426.9284,426.1305,426.6092,12300.0
2015-02-23 13:50:00,427.64,427.8,426.93,427.0,3900.0,426.4895,426.6491,425.7814,425.8513,3900.0
2015-02-23 14:00:00,427.18,427.84,427.18,427.74,5400.0,426.0308,426.689,426.0308,426.5893,5400.0
2015-02-23 14:10:00,427.91,428.4,427.71,427.71,4300.0,426.7588,427.2475,426.5593,426.5593,4300.0
2015-02-23 14:20:00,427.8,428.43,427.01,427.47,17100.0,426.6491,427.2774,425.8612,426.32,17100.0
2015-02-23 14:30:00,427.37,427.56,426.89,426.89,15200.0,426.2203,426.4097,425.7416,425.7416,15200.0
2015-02-23 14:40:00,426.89,427.32,426.64,426.77,12600.0,425.7416,426.1704,425.4922,425.6219,12600.0
2015-02-23 14:50:00,426.84,426.85,425.85,426.09,15400.0,425.6917,425.7017,424.7043,424.9437,15400.0
2015-02-23 15:00:00,426.02,426.49,424.57,424.79,28200.0,424.8739,425.3426,423.4278,423.6472,28200.0
2015-02-23 15:10:00,424.75,425.14,424.53,424.86,6500.0,423.6073,423.9963,423.3879,423.717,6500.0
2015-02-23 15:20:00,424.92,425.04,424.16,424.68,9400.0,423.7769,423.8965,423.0189,423.5375,9400.0
2015-02-23 15:30:00,424.85,425.61,424.76,425.61,4300.0,423.707,424.465,423.6173,424.465,4300.0
2015-02-23 15:40:00,425.52,425.98,425.51,425.77,17100.0,424.3752,424.834,424.3653,424.6246,17100.0
2015-02-23 15:50:00,425.79,425.9,424.79,425.14,24400.0,424.6445,424.7542,423.6472,423.9963,24400.0
2015-02-24 09:30:00,426.36,426.55,419.0,421.0,21900.0,425.213,425.4025,417.8728,419.8674,21900.0
2015-02-24 09:40:00,420.65,421.48,419.03,419.89,28700.0,419.5183,420.3461,417.9027,418.7604,28700.0
2015-02-24 09:50:00,419.9,421.14,419.89,421.08,15300.0,418.7704,420.007,418.7604,419.9472,15300.0
2015-02-24 10:00:00,421.1,421.1,420.09,420.44,11800.0,419.9671,419.9671,418.9598,419.3089,11800.0
2015-02-24 10:10:00,420.53,420.53,418.24,418.25,20300.0,419.3987,419.3987,417.1148,417.1248,20300.0
2015-02-24 10:20:00,418.19,418.48,416.64,416.79,24600.0,417.065,417.3542,415.5191,415.6687,24600.0
2015-02-24 10:30:00,416.57,416.94,415.77,416.29,22400.0,415.4493,415.8183,414.6515,415.1701,22400.0
2015-02-24 10:40:00,416.07,418.64,415.97,418.52,25800.0,414.9507,417.5137,414.8509,417.3941,25800.0
2015-02-24 10:50:00,418.24,419.07,417.8,419.07,8200.0,417.1148,417.9426,416.676,417.9426,8200.0
2015-02-24 11:00:00,419.07,419.82,418.68,419.77,18800.0,417.9426,418.6906,417.5536,418.6407,18800.0
2015-02-24 11:10:00,419.68,420.87,419.05,420.87,12600.0,418.5509,419.7377,417.9226,419.7377,12600.0
2015-02-24 11:20:00,420.4,420.92,420.13,420.83,7300.0,419.269,419.7876,418.9997,419.6979,7300.0
2015-02-24 11:30:00,420.83,420.97,419.31,419.36,10900.0,419.6979,419.8375,418.1819,418.2318,10900.0
2015-02-24 11:40:00,419.17,419.19,418.5,419.04,7900.0,418.0423,418.0623,417.3741,417.9127,7900.0
2015-02-24 11:50:00,419.08,419.46,418.85,418.85,6600.0,417.9526,418.3315,417.7232,417.7232,6600.0
2015-02-24 12:00:00,418.86,419.74,418.53,419.59,8400.0,417.7332,418.6108,417.404,418.4612,8400.0
2015-02-24 12:10:00,419.58,419.7,418.91,419.27,2800.0,418.4512,418.5709,417.783,418.1421,2800.0
2015-02-24 12:20:00,419.21,419.26,417.8,418.01,7000.0,418.0822,418.1321,416.676,416.8854,7000.0
2015-02-24 12:30:00,417.8,417.8,416.22,416.74,8100.0,416.676,416.676,415.1003,415.6189,8100.0
2015-02-24 12:40:00,417.05,417.49,416.29,416.29,2500.0,415.928,416.3668,415.1701,415.1701,2500.0
2015-02-24 12:50:00,416.43,417.2,416.11,416.59,9100.0,415.3097,416.0776,414.9906,415.4693,9100.0
2015-02-24 13:00:00,416.38,417.23,415.96,417.23,13700.0,415.2598,416.1075,414.841,416.1075,13700.0
2015-02-24 13:10:00,417.37,417.74,416.98,417.4,4600.0,416.2472,416.6162,415.8582,416.2771,4600.0
2015-02-24 13:20:00,417.4,418.61,417.18,418.32,7500.0,416.2771,417.4838,416.0577,417.1946,7500.0
2015-02-24 13:30:00,418.32,419.52,418.23,419.19,8600.0,417.1946,418.3914,417.1048,418.0623,8600.0
2015-02-24 13:40:00,419.48,419.79,419.2,419.68,8900.0,418.3515,418.6607,418.0722,418.5509,8900.0
2015-02-24 13:50:00,419.47,419.85,419.45,419.73,12200.0,418.3415,418.7205,418.3216,418.6008,12200.0
2015-02-24 14:00:00,419.75,420.0,419.0,419.49,14000.0,418.6208,418.8701,417.8728,418.3615,14000.0
2015-02-24 14:10:00,419.41,419.47,418.52,418.74,4700.0,418.2817,418.3415,417.3941,417.6135,4700.0
2015-02-24 14:20:00,418.5,418.5,417.17,417.17,4300.0,417.3741,417.3741,416.0477,416.0477,4300.0
2015-02-24 14:30:00,417.35,417.53,417.0,417.0,4900.0,416.2272,416.4067,415.8782,415.8782,4900.0
2015-02-24 14:40:00,417.0,417.63,417.0,417.63,4400.0,415.8782,416.5065,415.8782,416.5065,4400.0
2015-02-24 14:50:00,417.61,417.76,417.2,417.53,3700.0,416.4865,416.6361,416.0776,416.4067,3700.0
2015-02-24 15:00:00,417.5,418.28,417.5,417.95,3400.0,416.3768,417.1547,416.3768,416.8256,3400.0
2015-02-24 15:10:00,417.96,418.55,417.77,418.55,5800.0,416.8356,417.424,416.6461,417.424,5800.0
2015-02-24 15:20:00,418.57,418.82,418.2,418.5,5000.0,417.4439,417.6933,417.0749,417.3741,5000.0
2015-02-24 15:30:00,418.5,418.87,417.97,418.71,6600.0,417.3741,417.7431,416.8455,417.5836,6600.0
2015-02-24 15:40:00,418.9,419.83,418.7,419.57,22800.0,417.773,418.7005,417.5736,418.4412,22800.0
2015-02-24 15:50:00,419.62,420.99,419.61,420.63,60500.0,418.4911,419.8574,418.4811,419.4984,60500.0
2015-02-25 09:30:00,420.16,422.0,417.0,418.97,22500.0,419.0297,420.8647,415.8782,417.8429,22500.0
2015-02-25 09:40:00,418.99,420.05,417.38,419.57,18600.0,417.8628,418.92,416.2571,418.4412,18600.0
2015-02-25 09:50:00,419.62,419.75,418.02,418.68,9200.0,418.4911,418.6208,416.8954,417.5536,9200.0
2015-02-25 10:00:00,418.81,420.6,418.81,420.02,11800.0,417.6833,419.4685,417.6833,418.89,11800.0
2015-02-25 10:10:00,419.74,420.26,418.48,418.69,7700.0,418.6108,419.1294,417.3542,417.5636,7700.0
2015-02-25 10:20:00,419.01,419.46,418.15,418.77,6200.0,417.8828,418.3315,417.0251,417.6434,6200.0
2015-02-25 10:30:00,418.7,419.39,418.33,418.74,8100.0,417.5736,418.2617,417.2046,417.6135,8100.0
2015-02-25 10:40:00,418.74,419.62,418.58,419.19,25800.0,417.6135,418.4911,417.4539,418.0623,25800.0
2015-02-25 10:50:00,419.19,419.85,418.63,419.63,8000.0,418.0623,418.7205,417.5038,418.5011,8000.0
2015-02-25 11:00:00,419.87,421.32,419.65,421.17,14300.0,418.7404,420.1865,418.521,420.0369,14300.0
2015-02-25 11:10:00,421.19,421.19,419.16,420.15,7300.0,420.0569,420.0569,418.0323,419.0197,7300.0
2015-02-25 11:20:00,420.21,420.56,418.52,420.54,13100.0,419.0795,419.4286,417.3941,419.4086,13100.0
2015-02-25 11:30:00,420.2,421.37,420.2,420.85,7100.0,419.0695,420.2364,419.0695,419.7178,7100.0
2015-02-25 11:40:00,420.64,421.2,420.52,420.55,6200.0,419.5084,420.0669,419.3887,419.4186,6200.0
2015-02-25 11:50:00,420.76,421.3,420.2,420.2,5900.0,419.628,420.1666,419.0695,419.0695,5900.0
2015-02-25 12:00:00,420.55,421.32,420.14,420.78,3900.0,419.4186,420.1865,419.0097,419.648,3900.0
2015-02-25 12:10:00,421.02,421.42,420.41,420.52,4200.0,419.8873,420.2863,419.279,419.3887,4200.0
2015-02-25 12:20:00,420.15,420.91,420.15,420.6,2300.0,419.0197,419.7776,419.0197,419.4685,2300.0
2015-02-25 12:30:00,420.59,421.07,420.17,420.79,13000.0,419.4585,419.9372,419.0396,419.658,13000.0
2015-02-25 12:40:00,420.72,424.0,420.72,423.81,17300.0,419.5882,422.8593,419.5882,422.6698,17300.0
2015-02-25 12:50:00,423.84,424.96,423.54,424.0,14500.0,422.6998,423.8167,422.4006,422.8593,14500.0
2015-02-25 13:00:00,424.18,425.33,423.83,424.85,13200.0,423.0388,424.1857,422.6898,423.707,13200.0
2015-02-25 13:10:00,424.9,426.21,424.87,426.06,18500.0,423.7569,425.0634,423.727,424.9138,18500.0
2015-02-25 13:20:00,425.86,425.96,424.73,425.66,9600.0,424.7143,424.8141,423.5874,424.5149,9600.0
2015-02-25 13:30:00,425.65,426.33,424.89,425.5,6600.0,424.5049,425.1831,423.7469,424.3553,6600.0
2015-02-25 13:40:00,425.59,426.15,425.56,426.04,5100.0,424.445,425.0035,424.4151,424.8938,5100.0
2015-02-25 13:50:00,426.23,427.0,426.15,426.46,10900.0,425.0833,425.8513,425.0035,425.3127,10900.0
2015-02-25 14:00:00,426.6,426.84,425.24,425.54,8500.0,425.4523,425.6917,424.096,424.3952,8500.0
2015-02-25 14:10:00,425.24,425.24,423.78,424.02,12100.0,424.096,424.096,422.6399,422.8793,12100.0
2015-02-25 14:20:00,424.04,424.37,422.94,424.18,16400.0,422.8992,423.2283,421.8022,423.0388,16400.0
2015-02-25 14:30:00,424.14,424.2,423.25,423.25,7100.0,422.999,423.0588,422.1113,422.1113,7100.0
2015-02-25 14:40:00,423.39,423.83,422.75,423.05,7400.0,422.251,422.6898,421.6127,421.9119,7400.0
2015-02-25 14:50:00,423.28,423.28,422.15,422.25,13300.0,422.1413,422.1413,421.0143,421.114,13300.0
2015-02-25 15:00:00,422.2,422.41,421.76,421.96,9200.0,421.0642,421.2736,420.6254,420.8248,9200.0
2015-02-25 15:10:00,421.78,422.98,421.78,422.73,25900.0,420.6453,421.8421,420.6453,421.5927,25900.0
2015-02-25 15:20:00,422.76,423.0,421.92,422.15,13600.0,421.6227,421.862,420.7849,421.0143,13600.0
2015-02-25 15:30:00,421.9,422.9,421.78,422.88,32600.0,420.765,421.7623,420.6453,421.7423,32600.0
2015-02-25 15:40:00,422.64,422.71,421.81,422.1,16700.0,421.503,421.5728,420.6752,420.9644,16700.0
2015-02-25 15:50:00,422.65,423.61,422.15,423.03,46100.0,421.513,422.4704,421.0143,421.8919,46100.0
2015-02-26 09:30:00,425.0,427.93,423.4,423.42,30200.0,423.8566,426.7788,422.2609,422.2809,30200.0
2015-02-26 09:40:00,423.42,423.42,420.2,421.13,10100.0,422.2809,422.2809,419.0695,419.997,10100.0
2015-02-26 09:50:00,420.7,421.35,417.2,418.04,31500.0,419.5682,420.2165,416.0776,416.9154,31500.0
2015-02-26 10:00:00,418.08,418.53,417.28,417.97,18800.0,416.9553,417.404,416.1574,416.8455,18800.0
2015-02-26 10:10:00,418.5,419.02,417.75,418.85,19000.0,417.3741,417.8927,416.6261,417.7232,19000.0
2015-02-26 10:20:00,418.37,419.13,417.83,418.55,21200.0,417.2445,418.0024,416.7059,417.424,21200.0
2015-02-26 10:30:00,418.65,420.47,417.8,419.4,17700.0,417.5237,419.3388,416.676,418.2717,17700.0
2015-02-26 10:40:00,419.8,420.27,419.1,419.61,5500.0,418.6706,419.1394,417.9725,418.4811,5500.0
2015-02-26 10:50:00,419.47,420.68,419.4,420.42,10900.0,418.3415,419.5483,418.2717,419.289,10900.0
2015-02-26 11:00:00,420.56,420.57,419.8,420.49,6800.0,419.4286,419.4386,418.6706,419.3588,6800.0
2015-02-26 11:10:00,420.61,420.84,419.89,420.59,6600.0,419.4784,419.7078,418.7604,419.4585,6600.0
2015-02-26 11:20:00,420.57,420.57,418.77,418.77,8400.0,419.4386,419.4386,417.6434,417.6434,8400.0
2015-02-26 11:30:00,418.78,418.9,416.46,416.75,35400.0,417.6534,417.773,415.3396,415.6288,35400.0
2015-02-26 11:40:00,416.5,419.29,416.2,419.12,33600.0,415.3795,418.162,415.0803,417.9925,33600.0
2015-02-26 11:50:00,418.85,420.38,418.78,420.22,8800.0,417.7232,419.2491,417.6534,419.0895,8800.0
2015-02-26 12:00:00,420.18,420.18,418.59,418.59,2500.0,419.0496,419.0496,417.4639,417.4639,2500.0
2015-02-26 12:10:00,418.49,418.75,416.75,416.75,8400.0,417.3642,417.6235,415.6288,415.6288,8400.0
2015-02-26 12:20:00,416.5,417.97,416.5,417.97,23000.0,415.3795,416.8455,415.3795,416.8455,23000.0
2015-02-26 12:30:00,418.14,418.23,418.0,418.16,1000.0,417.0151,417.1048,416.8755,417.035,1000.0
2015-02-26 12:40:00,418.26,419.0,418.1,419.0,4500.0,417.1348,417.8728,416.9752,417.8728,4500.0
2015-02-26 12:50:00,419.0,419.47,418.61,419.47,4500.0,417.8728,418.3415,417.4838,418.3415,4500.0
2015-02-26 13:00:00,419.25,420.0,419.06,419.71,4600.0,418.1221,418.8701,417.9326,418.5809,4600.0
2015-02-26 13:10:00,419.81,419.81,418.8,418.8,2200.0,418.6806,418.6806,417.6733,417.6733,2200.0
2015-02-26 13:20:00,419.08,419.08,418.2,418.63,5200.0,417.9526,417.9526,417.0749,417.5038,5200.0
2015-02-26 13:30:00,418.67,418.93,418.39,418.81,4900.0,417.5437,417.803,417.2644,417.6833,4900.0
2015-02-26 13:40:00,419.22,419.53,418.61,418.61,10100.0,418.0922,418.4014,417.4838,417.4838,10100.0
2015-02-26 13:50:00,418.82,418.84,418.53,418.53,1500.0,417.6933,417.7132,417.404,417.404,1500.0
2015-02-26 14:00:00,418.61,419.51,418.58,418.96,14500.0,417.4838,418.3814,417.4539,417.8329,14500.0
2015-02-26 14:10:00,419.02,419.86,418.86,419.13,19700.0,417.8927,418.7305,417.7332,418.0024,19700.0
2015-02-26 14:20:00,419.18,419.71,418.82,419.07,24100.0,418.0523,418.5809,417.6933,417.9426,24100.0
2015-02-26 14:30:00,419.38,419.87,418.81,419.2,4100.0,418.2518,418.7404,417.6833,418.0722,4100.0
2015-02-26 14:40:00,418.95,420.47,418.86,420.07,19500.0,417.8229,419.3388,417.7332,418.9399,19500.0
2015-02-26 14:50:00,420.44,420.83,420.12,420.83,2700.0,419.3089,419.6979,418.9898,419.6979,2700.0
2015-02-26 15:00:00,420.52,420.7,419.79,420.4,18300.0,419.3887,419.5682,418.6607,419.269,18300.0
2015-02-26 15:10:00,420.42,420.57,420.0,420.31,7200.0,419.289,419.4386,418.8701,419.1793,7200.0
2015-02-26 15:20:00,419.92,420.49,419.64,420.03,5300.0,418.7903,419.3588,418.5111,418.9,5300.0
2015-02-26 15:30:00,420.28,420.55,419.46,419.46,6400.0,419.1493,419.4186,418.3315,418.3315,6400.0
2015-02-26 15:40:00,419.59,420.2,419.59,419.94,13500.0,418.4612,419.0695,418.4612,418.8102,13500.0
2015-02-26 15:50:00,420.19,420.74,419.62,419.83,44200.0,419.0596,419.6081,418.4911,418.7005,44200.0
2015-02-27 09:30:00,421.04,421.07,419.32,420.91,11100.0,419.9073,419.9372,418.1919,419.7776,11100.0
2015-02-27 09:40:00,420.83,420.83,416.34,418.0,10800.0,419.6979,419.6979,415.2199,416.8755,10800.0
2015-02-27 09:50:00,418.55,419.25,417.65,418.5,11700.0,417.424,418.1221,416.5264,417.3741,11700.0
2015-02-27 10:00:00,418.6,418.86,416.24,417.3,14900.0,417.4739,417.7332,415.1202,416.1774,14900.0
2015-02-27 10:10:00,417.3,417.44,415.67,416.73,7700.0,416.1774,416.317,414.5517,415.6089,7700.0
2015-02-27 10:20:00,416.61,417.25,415.82,416.44,12700.0,415.4892,416.1275,414.7013,415.3197,12700.0
2015-02-27 10:30:00,416.48,416.89,416.16,416.28,11500.0,415.3596,415.7685,415.0404,415.1601,11500.0
2015-02-27 10:40:00,416.21,416.94,415.75,415.75,12400.0,415.0903,415.8183,414.6315,414.6315,12400.0
2015-02-27 10:50:00,415.76,416.55,415.76,416.49,5500.0,414.6415,415.4294,414.6415,415.3695,5500.0
2015-02-27 11:00:00,416.67,416.67,415.0,415.91,6800.0,415.549,415.549,413.8835,414.7911,6800.0
2015-02-27 11:10:00,415.85,416.2,415.5,416.04,5300.0,414.7313,415.0803,414.3822,414.9207,5300.0
2015-02-27 11:20:00,416.14,416.14,414.74,415.36,25100.0,415.0205,415.0205,413.6242,414.2426,25100.0
2015-02-27 11:30:00,415.05,415.6,412.64,414.82,42700.0,413.9334,414.4819,411.5299,413.704,42700.0
2015-02-27 11:40:00,414.72,416.73,414.67,416.69,14600.0,413.6043,415.6089,413.5544,415.569,14600.0
2015-02-27 11:50:00,416.31,416.63,415.86,416.25,25200.0,415.19,415.5092,414.7412,415.1302,25200.0
2015-02-27 12:00:00,416.11,416.15,414.56,414.56,6100.0,414.9906,415.0304,413.4447,413.4447,6100.0
2015-02-27 12:10:00,415.0,415.0,413.85,414.0,11000.0,413.8835,413.8835,412.7366,412.8862,11000.0
2015-02-27 12:20:00,414.0,414.38,412.77,413.2,10900.0,412.8862,413.2652,411.6595,412.0884,10900.0
2015-02-27 12:30:00,413.55,414.01,412.79,413.16,10800.0,412.4374,412.8962,411.6795,412.0485,10800.0
2015-02-27 12:40:00,413.17,413.39,412.74,412.74,5400.0,412.0585,412.2779,411.6296,411.6296,5400.0
2015-02-27 12:50:00,412.64,412.77,411.54,411.61,17700.0,411.5299,411.6595,410.4328,410.5027,17700.0
2015-02-27 13:00:00,411.52,412.58,411.52,412.18,13700.0,410.4129,411.47,410.4129,411.0711,13700.0
2015-02-27 13:10:00,412.17,412.91,412.0,412.73,5000.0,411.0612,411.7992,410.8916,411.6196,5000.0
2015-02-27 13:20:00,412.55,412.55,411.04,411.56,21200.0,411.4401,411.4401,409.9342,410.4528,21200.0
2015-02-27 13:30:00,411.71,412.75,411.38,411.89,17100.0,410.6024,411.6396,410.2733,410.7819,17100.0
2015-02-27 13:40:00,411.99,413.96,411.91,412.93,14600.0,410.8816,412.8463,410.8019,411.8191,14600.0
2015-02-27 13:50:00,413.22,415.0,412.8,415.0,40800.0,412.1083,413.8835,411.6895,413.8835,40800.0
2015-02-27 14:00:00,414.64,415.0,413.25,413.25,8100.0,413.5245,413.8835,412.1382,412.1382,8100.0
2015-02-27 14:10:00,413.23,413.23,412.08,412.33,10600.0,412.1183,412.1183,410.9714,411.2207,10600.0
2015-02-27 14:20:00,412.2,412.61,411.65,412.61,7300.0,411.0911,411.5,410.5426,411.5,7300.0
2015-02-27 14:30:00,412.35,413.46,412.01,412.48,13800.0,411.2407,412.3477,410.9016,411.3703,13800.0
2015-02-27 14:40:00,412.44,412.79,412.07,412.7,12700.0,411.3304,411.6795,410.9614,411.5897,12700.0
2015-02-27 14:50:00,412.86,413.03,412.12,412.85,5900.0,411.7493,411.9188,411.0113,411.7393,5900.0
2015-02-27 15:00:00,412.62,413.57,412.54,412.96,5600.0,411.5099,412.4574,411.4302,411.849,5600.0
2015-02-27 15:10:00,413.26,413.26,412.48,413.03,15400.0,412.1482,412.1482,411.3703,411.9188,15400.0
2015-02-27 15:20:00,412.99,414.36,412.99,414.05,41200.0,411.8789,413.2453,411.8789,412.9361,41200.0
2015-02-27 15:30:00,414.08,414.32,413.17,413.58,11100.0,412.966,413.2054,412.0585,412.4674,11100.0
2015-02-27 15:40:00,413.36,413.86,412.68,413.06,19400.0,412.248,412.7466,411.5698,411.9488,19400.0
2015-02-27 15:50:00,413.2,414.1,413.06,413.83,32000.0,412.0884,412.986,411.9488,412.7167,32000.0
2015-03-02 09:30:00,416.28,417.89,414.17,416.72,32900.0,415.1601,416.7658,413.0558,415.5989,32900.0
2015-03-02 09:40:00,416.0,417.58,414.75,417.58,11500.0,414.8808,416.4566,413.6342,416.4566,11500.0
2015-03-02 09:50:00,417.8,418.94,416.79,418.94,21800.0,416.676,417.8129,415.6687,417.8129,21800.0
2015-03-02 10:00:00,418.74,419.6,417.78,418.0,34100.0,417.6135,418.4712,416.6561,416.8755,34100.0
2015-03-02 10:10:00,418.18,419.45,417.31,417.33,9900.0,417.055,418.3216,416.1873,416.2073,9900.0
2015-03-02 10:20:00,417.15,417.55,416.31,416.44,6000.0,416.0278,416.4267,415.19,415.3197,6000.0
2015-03-02 10:30:00,416.72,417.33,416.48,416.48,6200.0,415.5989,416.2073,415.3596,415.3596,6200.0
2015-03-02 10:40:00,416.62,417.71,416.5,417.71,15400.0,415.4992,416.5862,415.3795,416.5862,15400.0
2015-03-02 10:50:00,417.9,418.07,416.88,417.31,7700.0,416.7757,416.9453,415.7585,416.1873,7700.0
2015-03-02 11:00:00,417.49,418.09,417.13,417.29,20600.0,416.3668,416.9652,416.0078,416.1674,20600.0
2015-03-02 11:10:00,417.2,418.54,417.05,418.54,5100.0,416.0776,417.414,415.928,417.414,5100.0
2015-03-02 11:20:00,418.55,419.11,418.2,418.37,10200.0,417.424,417.9825,417.0749,417.2445,10200.0
2015-03-02 11:30:00,418.39,418.92,418.09,418.09,6300.0,417.2644,417.793,416.9652,416.9652,6300.0
2015-03-02 11:40:00,418.18,418.64,417.94,418.29,12800.0,417.055,417.5137,416.8156,417.1647,12800.0
2015-03-02 11:50:00,417.91,418.26,417.58,418.19,5500.0,416.7857,417.1348,416.4566,417.065,5500.0
2015-03-02 12:00:00,418.24,418.72,418.24,418.71,1300.0,417.1148,417.5935,417.1148,417.5836,1300.0
2015-03-02 12:10:00,418.56,418.75,417.89,418.55,6000.0,417.434,417.6235,416.7658,417.424,6000.0
2015-03-02 12:20:00,418.45,419.0,418.0,418.9,3700.0,417.3243,417.8728,416.8755,417.773,3700.0
2015-03-02 12:30:00,418.69,418.93,418.21,418.68,2600.0,417.5636,417.803,417.0849,417.5536,2600.0
2015-03-02 12:40:00,418.34,418.57,417.9,418.07,2400.0,417.2146,417.4439,416.7757,416.9453,2400.0
2015-03-02 12:50:00,418.2,418.39,417.89,418.03,2900.0,417.0749,417.2644,416.7658,416.9054,2900.0
2015-03-02 13:00:00,418.02,418.61,417.8,418.03,14700.0,416.8954,417.4838,416.676,416.9054,14700.0
2015-03-02 13:10:00,418.05,418.24,417.61,417.91,3600.0,416.9253,417.1148,416.4865,416.7857,3600.0
2015-03-02 13:20:00,417.76,417.81,416.95,417.65,2800.0,416.6361,416.686,415.8283,416.5264,2800.0
2015-03-02 13:30:00,417.65,418.2,417.45,417.94,2100.0,416.5264,417.0749,416.3269,416.8156,2100.0
2015-03-02 13:40:00,418.16,418.16,417.5,417.58,2400.0,417.035,417.035,416.3768,416.4566,2400.0
2015-03-02 13:50:00,417.61,417.73,417.29,417.44,4600.0,416.4865,416.6062,416.1674,416.317,4600.0
2015-03-02 14:00:00,417.44,417.48,416.35,417.48,22500.0,416.317,416.3569,415.2299,416.3569,22500.0
2015-03-02 14:10:00,417.25,417.29,416.75,416.91,3900.0,416.1275,416.1674,415.6288,415.7884,3900.0
2015-03-02 14:20:00,416.45,417.26,416.45,416.9,21000.0,415.3296,416.1375,415.3296,415.7784,21000.0
2015-03-02 14:30:00,416.95,417.48,416.66,417.09,9600.0,415.8283,416.3569,415.5391,415.9679,9600.0
2015-03-02 14:40:00,417.24,417.72,416.97,417.48,1800.0,416.1175,416.5962,415.8482,416.3569,1800.0
2015-03-02 14:50:00,417.44,417.94,417.44,417.94,2700.0,416.317,416.8156,416.317,416.8156,2700.0
2015-03-02 15:00:00,417.95,418.22,417.23,418.09,32500.0,416.8256,417.0949,416.1075,416.9652,32500.0
2015-03-02 15:10:00,418.33,418.9,417.91,418.47,18800.0,417.2046,417.773,416.7857,417.3442,18800.0
2015-03-02 15:20:00,418.27,418.64,418.17,418.38,2800.0,417.1447,417.5137,417.045,417.2544,2800.0
2015-03-02 15:30:00,418.44,418.64,418.01,418.44,12200.0,417.3143,417.5137,416.8854,417.3143,12200.0
2015-03-02 15:40:00,418.46,418.52,418.0,418.0,8000.0,417.3342,417.3941,416.8755,416.8755,8000.0
2015-03-02 15:50:00,418.23,418.7,418.16,418.16,24900.0,417.1048,417.5736,417.035,417.035,24900.0
2015-03-03 09:30:00,418.58,418.82,417.6,417.6,10400.0,417.4539,417.6933,416.4765,416.4765,10400.0
2015-03-03 09:40:00,417.5,417.5,414.28,415.11,9600.0,416.3768,416.3768,413.1655,413.9932,9600.0
2015-03-03 09:50:00,414.3,414.3,411.53,412.6,25400.0,413.1854,413.1854,410.4229,411.49,25400.0
2015-03-03 10:00:00,412.0,413.88,411.6,412.83,11100.0,410.8916,412.7666,410.4927,411.7194,11100.0
2015-03-03 10:10:00,412.19,412.75,411.65,412.06,8700.0,411.0811,411.6396,410.5426,410.9514,8700.0
2015-03-03 10:20:00,412.06,412.06,410.36,410.48,14100.0,410.9514,410.9514,409.256,409.3757,14100.0
2015-03-03 10:30:00,410.5,410.5,408.62,409.04,23000.0,409.3956,409.3956,407.5207,407.9396,23000.0
2015-03-03 10:40:00,409.37,411.39,409.37,411.32,18000.0,408.2687,410.2833,408.2687,410.2134,18000.0
2015-03-03 10:50:00,411.22,411.22,410.24,410.95,7300.0,410.1137,410.1137,409.1363,409.8444,7300.0
2015-03-03 11:00:00,410.89,411.34,410.23,410.24,16200.0,409.7846,410.2334,409.1264,409.1363,16200.0
2015-03-03 11:10:00,410.33,410.65,409.69,410.51,3800.0,409.2261,409.5452,408.5878,409.4056,3800.0
2015-03-03 11:20:00,410.09,410.61,409.72,410.22,3800.0,408.9867,409.5053,408.6177,409.1164,3800.0
2015-03-03 11:30:00,409.75,410.19,408.26,409.14,8700.0,408.6477,409.0865,407.1617,408.0393,8700.0
2015-03-03 11:40:00,409.24,409.41,408.38,408.99,4100.0,408.139,408.3086,407.2813,407.8897,4100.0
2015-03-03 11:50:00,408.99,410.35,408.89,409.16,17200.0,407.8897,409.246,407.79,408.0593,17200.0
2015-03-03 12:00:00,409.12,409.46,408.94,409.26,4700.0,408.0194,408.3584,407.8398,408.159,4700.0
2015-03-03 12:10:00,409.27,409.73,408.55,408.65,15600.0,408.169,408.6277,407.4509,407.5506,15600.0
2015-03-03 12:20:00,408.86,409.51,408.55,409.2,9900.0,407.7601,408.4083,407.4509,408.0991,9900.0
2015-03-03 12:30:00,409.19,409.39,408.83,409.37,3000.0,408.0892,408.2886,407.7301,408.2687,3000.0
2015-03-03 12:40:00,409.06,409.31,408.46,408.55,5000.0,407.9595,408.2088,407.3611,407.4509,5000.0
2015-03-03 12:50:00,408.65,409.02,406.85,408.47,22500.0,407.5506,407.9196,405.7555,407.3711,22500.0
2015-03-03 13:00:00,408.79,410.0,408.66,409.33,16800.0,407.6902,408.897,407.5606,408.2288,16800.0
2015-03-03 13:10:00,409.33,409.51,408.66,409.46,5300.0,408.2288,408.4083,407.5606,408.3584,5300.0
2015-03-03 13:20:00,409.24,409.44,408.09,408.92,9700.0,408.139,408.3385,406.9921,407.8199,9700.0
2015-03-03 13:30:00,409.09,409.59,409.0,409.28,3000.0,407.9894,408.4881,407.8997,408.1789,3000.0
2015-03-03 13:40:00,409.42,409.88,409.0,409.58,10500.0,408.3186,408.7773,407.8997,408.4781,10500.0
2015-03-03 13:50:00,409.47,409.85,409.31,409.59,21400.0,408.3684,408.7474,408.2088,408.4881,21400.0
2015-03-03 14:00:00,409.54,410.7,409.38,410.7,6100.0,408.4382,409.5951,408.2787,409.5951,6100.0
2015-03-03 14:10:00,410.67,411.17,410.37,410.37,8600.0,409.5652,410.0638,409.266,409.266,8600.0
2015-03-03 14:20:00,411.5,412.0,411.21,412.0,4000.0,410.393,410.8916,410.1037,410.8916,4000.0
2015-03-03 14:30:00,411.97,412.64,411.74,411.99,12800.0,410.8617,411.5299,410.6323,410.8816,12800.0
2015-03-03 14:40:00,411.99,412.23,411.38,411.86,6100.0,410.8816,411.121,410.2733,410.752,6100.0
2015-03-03 14:50:00,411.86,412.21,411.86,412.2,1200.0,410.752,411.101,410.752,411.0911,1200.0
2015-03-03 15:00:00,412.03,412.5,411.89,411.98,10800.0,410.9215,411.3903,410.7819,410.8717,10800.0
2015-03-03 15:10:00,412.01,412.39,411.83,412.19,4300.0,410.9016,411.2806,410.7221,411.0811,4300.0
2015-03-03 15:20:00,412.0,412.9,411.99,412.9,7600.0,410.8916,411.7892,410.8816,411.7892,7600.0
2015-03-03 15:30:00,412.9,412.9,412.4,412.72,7000.0,411.7892,411.7892,411.2905,411.6097,7000.0
2015-03-03 15:40:00,412.22,412.56,412.0,412.2,10500.0,411.111,411.4501,410.8916,411.0911,10500.0
2015-03-03 15:50:00,412.2,412.53,411.98,412.5,25300.0,411.0911,411.4202,410.8717,411.3903,25300.0
2015-03-04 09:30:00,409.17,411.29,409.02,409.69,32500.0,408.0692,410.1835,407.9196,408.5878,32500.0
2015-03-04 09:40:00,409.68,411.62,408.21,410.73,19100.0,408.5779,410.5126,407.1118,409.625,19100.0
2015-03-04 09:50:00,411.12,411.69,409.64,411.3,9000.0,410.014,410.5824,408.538,410.1935,9000.0
2015-03-04 10:00:00,410.7,411.41,409.94,410.92,24000.0,409.5951,410.3032,408.8372,409.8145,24000.0
2015-03-04 10:10:00,410.64,411.15,409.68,410.87,19700.0,409.5353,410.0439,408.5779,409.7646,19700.0
2015-03-04 10:20:00,410.63,411.41,410.01,410.69,22500.0,409.5253,410.3032,408.907,409.5851,22500.0
2015-03-04 10:30:00,411.07,412.38,410.19,411.75,32400.0,409.9641,411.2706,409.0865,410.6423,32400.0
2015-03-04 10:40:00,411.73,413.31,411.73,412.6,9700.0,410.6223,412.1981,410.6223,411.49,9700.0
2015-03-04 10:50:00,412.2,413.27,412.01,413.27,8900.0,411.0911,412.1582,410.9016,412.1582,8900.0
2015-03-04 11:00:00,413.18,414.5,413.14,414.5,24100.0,412.0684,413.3849,412.0285,413.3849,24100.0
2015-03-04 11:10:00,414.5,414.7,413.88,413.89,6000.0,413.3849,413.5843,412.7666,412.7765,6000.0
2015-03-04 11:20:00,414.09,414.86,413.71,414.47,23100.0,412.976,413.7439,412.597,413.355,23100.0
2015-03-04 11:30:00,414.76,414.87,414.13,414.13,7000.0,413.6442,413.7539,413.0159,413.0159,7000.0
2015-03-04 11:40:00,414.07,415.18,414.07,414.86,5700.0,412.956,414.0631,412.956,413.7439,5700.0
2015-03-04 11:50:00,415.15,415.19,413.79,413.91,6500.0,414.0331,414.073,412.6768,412.7965,6500.0
2015-03-04 12:00:00,414.04,414.83,413.75,414.76,1900.0,412.9261,413.714,412.6369,413.6442,1900.0
2015-03-04 12:10:00,414.8,415.88,414.69,415.78,3300.0,413.6841,414.7612,413.5744,414.6614,3300.0
2015-03-04 12:20:00,415.71,415.78,415.52,415.58,1000.0,414.5916,414.6614,414.4021,414.462,1000.0
2015-03-04 12:30:00,415.43,415.47,414.28,415.03,18200.0,414.3124,414.3523,413.1655,413.9135,18200.0
2015-03-04 12:40:00,415.26,415.43,414.45,414.7,20900.0,414.1428,414.3124,413.335,413.5843,20900.0
2015-03-04 12:50:00,415.0,415.0,414.17,414.48,1600.0,413.8835,413.8835,413.0558,413.3649,1600.0
2015-03-04 13:00:00,414.47,414.86,414.17,414.73,26800.0,413.355,413.7439,413.0558,413.6143,26800.0
2015-03-04 13:10:00,414.41,415.34,414.3,414.78,9000.0,413.2951,414.2226,413.1854,413.6641,9000.0
2015-03-04 13:20:00,414.85,415.7,414.74,414.88,12800.0,413.7339,414.5817,413.6242,413.7639,12800.0
2015-03-04 13:30:00,414.88,415.75,414.69,415.69,4700.0,413.7639,414.6315,413.5744,414.5717,4700.0
2015-03-04 13:40:00,415.46,415.84,414.86,414.86,2700.0,414.3423,414.7213,413.7439,413.7439,2700.0
2015-03-04 13:50:00,414.69,415.19,414.09,414.09,3700.0,413.5744,414.073,412.976,412.976,3700.0
2015-03-04 14:00:00,414.11,415.08,414.11,414.64,1600.0,412.9959,413.9633,412.9959,413.5245,1600.0
2015-03-04 14:10:00,414.41,414.55,413.62,414.02,8900.0,413.2951,413.4347,412.5073,412.9062,8900.0
2015-03-04 14:20:00,413.9,414.12,413.66,413.73,1200.0,412.7865,413.0059,412.5471,412.617,1200.0
2015-03-04 14:30:00,413.9,414.13,413.05,413.19,2800.0,412.7865,413.0159,411.9388,412.0784,2800.0
2015-03-04 14:40:00,413.21,413.59,413.17,413.17,2000.0,412.0984,412.4773,412.0585,412.0585,2000.0
2015-03-04 14:50:00,413.16,413.58,413.12,413.3,2100.0,412.0485,412.4674,412.0086,412.1881,2100.0
2015-03-04 15:00:00,413.06,413.11,411.58,412.59,6700.0,411.9488,411.9986,410.4727,411.48,6700.0
2015-03-04 15:10:00,412.61,413.6,412.61,413.08,6700.0,411.5,412.4873,411.5,411.9687,6700.0
2015-03-04 15:20:00,413.2,413.34,411.93,412.41,15700.0,412.0884,412.228,410.8218,411.3005,15700.0
2015-03-04 15:30:00,412.19,413.34,412.19,413.1,3700.0,411.0811,412.228,411.0811,411.9887,3700.0
2015-03-04 15:40:00,413.12,413.17,412.2,412.59,7900.0,412.0086,412.0585,411.0911,411.48,7900.0
2015-03-04 15:50:00,412.36,413.13,412.14,413.07,30700.0,411.2506,412.0186,411.0312,411.9587,30700.0
2015-03-05 09:30:00,414.93,421.0,414.21,419.0,41000.0,413.8137,419.8674,413.0957,417.8728,41000.0
2015-03-05 09:40:00,418.97,420.5,418.21,420.45,18200.0,417.8429,419.3687,417.0849,419.3189,18200.0
2015-03-05 09:50:00,420.45,422.39,419.26,419.64,34000.0,419.3189,421.2537,418.1321,418.5111,34000.0
2015-03-05 10:00:00,419.74,421.17,418.37,420.33,16600.0,418.6108,420.0369,417.2445,419.1992,16600.0
2015-03-05 10:10:00,420.11,423.74,420.11,423.64,92500.0,418.9798,422.6,418.9798,422.5003,92500.0
2015-03-05 10:20:00,423.5,423.9,422.45,423.62,26800.0,422.3607,422.7596,421.3135,422.4803,26800.0
2015-03-05 10:30:00,423.52,423.62,421.87,421.93,10200.0,422.3806,422.4803,420.7351,420.7949,10200.0
2015-03-05 10:40:00,422.34,422.5,421.89,422.18,6200.0,421.2038,421.3634,420.755,421.0442,6200.0
2015-03-05 10:50:00,422.34,423.0,422.23,422.29,19100.0,421.2038,421.862,421.0941,421.1539,19100.0
2015-03-05 11:00:00,422.62,422.62,421.02,421.28,7300.0,421.483,421.483,419.8873,420.1466,7300.0
2015-03-05 11:10:00,421.38,422.0,420.98,421.74,13600.0,420.2464,420.8647,419.8475,420.6054,13600.0
2015-03-05 11:20:00,422.0,423.2,421.7,422.43,17700.0,420.8647,422.0615,420.5655,421.2936,17700.0
2015-03-05 11:30:00,422.83,423.57,422.43,423.17,6800.0,421.6925,422.4305,421.2936,422.0316,6800.0
2015-03-05 11:40:00,423.15,425.51,422.81,424.96,61000.0,422.0116,424.3653,421.6725,423.8167,61000.0
2015-03-05 11:50:00,425.03,425.22,424.17,424.7,6600.0,423.8866,424.076,423.0289,423.5574,6600.0
2015-03-05 12:00:00,424.77,425.31,424.48,425.07,9800.0,423.6273,424.1658,423.338,423.9264,9800.0
2015-03-05 12:10:00,425.25,425.25,424.48,425.14,10300.0,424.106,424.106,423.338,423.9963,10300.0
2015-03-05 12:20:00,424.98,425.97,424.54,425.36,14600.0,423.8367,424.824,423.3979,424.2157,14600.0
2015-03-05 12:30:00,425.17,425.52,425.01,425.3,4000.0,424.0262,424.3752,423.8666,424.1558,4000.0
2015-03-05 12:40:00,425.14,425.44,424.55,424.85,10800.0,423.9963,424.2955,423.4078,423.707,10800.0
2015-03-05 12:50:00,424.86,425.34,424.53,424.86,16900.0,423.717,424.1957,423.3879,423.717,16900.0
2015-03-05 13:00:00,424.91,425.3,423.91,424.16,23400.0,423.7669,424.1558,422.7696,423.0189,23400.0
2015-03-05 13:10:00,424.08,425.57,423.8,425.57,13500.0,422.9391,424.4251,422.6599,424.4251,13500.0
2015-03-05 13:20:00,425.82,427.36,425.41,426.3,18600.0,424.6744,426.2103,424.2655,425.1531,18600.0
2015-03-05 13:30:00,426.47,427.47,426.16,427.27,21000.0,425.3227,426.32,425.0135,426.1205,21000.0
2015-03-05 13:40:00,427.13,427.98,426.46,427.98,11400.0,425.9809,426.8286,425.3127,426.8286,11400.0
2015-03-05 13:50:00,427.74,428.25,427.33,428.05,10700.0,426.5893,427.0979,426.1804,426.8984,10700.0
2015-03-05 14:00:00,428.07,428.87,427.82,428.64,44000.0,426.9184,427.7162,426.669,427.4868,44000.0
2015-03-05 14:10:00,428.74,429.82,428.27,428.27,42300.0,427.5866,428.6637,427.1178,427.1178,42300.0
2015-03-05 14:20:00,428.29,429.36,427.24,427.34,18300.0,427.1378,428.2049,426.0906,426.1903,18300.0
2015-03-05 14:30:00,427.69,428.99,427.33,428.99,28200.0,426.5394,427.8359,426.1804,427.8359,28200.0
2015-03-05 14:40:00,428.87,429.69,428.84,429.23,16300.0,427.7162,428.534,427.6863,428.0753,16300.0
2015-03-05 14:50:00,429.18,430.29,429.13,429.28,18100.0,428.0254,429.1324,427.9755,428.1251,18100.0
2015-03-05 15:00:00,429.41,429.86,428.84,428.9,15200.0,428.2548,428.7036,427.6863,427.7461,15200.0
2015-03-05 15:10:00,428.85,429.91,428.85,429.91,12800.0,427.6963,428.7534,427.6963,428.7534,12800.0
2015-03-05 15:20:00,429.91,430.53,429.6,430.26,16500.0,428.7534,429.3718,428.4443,429.1025,16500.0
2015-03-05 15:30:00,430.15,430.67,429.86,430.19,18100.0,428.9928,429.5114,428.7036,429.0327,18100.0
2015-03-05 15:40:00,430.38,430.52,428.13,428.24,36000.0,429.2222,429.3618,426.9782,427.0879,36000.0
2015-03-05 15:50:00,428.43,429.2,428.43,429.04,61800.0,427.2774,428.0453,427.2774,427.8858,61800.0
2015-03-06 09:30:00,428.67,429.51,426.02,429.51,36700.0,427.5168,428.3545,424.8739,428.3545,36700.0
2015-03-06 09:40:00,429.34,430.19,428.42,429.26,34900.0,428.185,429.0327,427.2674,428.1052,34900.0
2015-03-06 09:50:00,429.3,431.69,428.0,429.79,38500.0,428.1451,430.5286,426.8486,428.6338,38500.0
2015-03-06 10:00:00,429.56,430.27,428.42,428.75,5700.0,428.4044,429.1125,427.2674,427.5965,5700.0
2015-03-06 10:10:00,428.76,429.57,428.23,428.75,6400.0,427.6065,428.4143,427.0779,427.5965,6400.0
2015-03-06 10:20:00,428.66,429.99,428.66,429.78,17200.0,427.5068,428.8332,427.5068,428.6238,17200.0
2015-03-06 10:30:00,429.61,430.67,429.28,429.46,7500.0,428.4542,429.5114,428.1251,428.3046,7500.0
2015-03-06 10:40:00,429.97,430.16,428.73,428.85,2500.0,428.8133,429.0028,427.5766,427.6963,2500.0
2015-03-06 10:50:00,428.7,428.71,426.97,427.44,7000.0,427.5467,427.5567,425.8213,426.2901,7000.0
2015-03-06 11:00:00,427.33,427.4,424.52,424.52,9800.0,426.1804,426.2502,423.3779,423.3779,9800.0
2015-03-06 11:10:00,424.52,425.75,424.35,424.73,18100.0,423.3779,424.6046,423.2084,423.5874,18100.0
2015-03-06 11:20:00,424.68,424.76,423.48,423.51,23200.0,423.5375,423.6173,422.3407,422.3706,23200.0
2015-03-06 11:30:00,423.4,423.4,422.38,422.61,29000.0,422.2609,422.2609,421.2437,421.4731,29000.0
2015-03-06 11:40:00,422.72,423.37,422.31,422.38,7300.0,421.5828,422.231,421.1739,421.2437,7300.0
2015-03-06 11:50:00,422.37,424.71,422.3,423.8,11900.0,421.2337,423.5674,421.1639,422.6599,11900.0
2015-03-06 12:00:00,423.83,424.44,423.55,423.74,8600.0,422.6898,423.2981,422.4105,422.6,8600.0
2015-03-06 12:10:00,423.59,423.68,422.32,422.43,3700.0,422.4504,422.5402,421.1838,421.2936,3700.0
2015-03-06 12:20:00,422.44,422.55,421.45,422.41,25300.0,421.3035,421.4132,420.3162,421.2736,25300.0
2015-03-06 12:30:00,422.46,422.5,421.6,421.93,5400.0,421.3235,421.3634,420.4658,420.7949,5400.0
2015-03-06 12:40:00,422.28,422.51,422.08,422.45,2800.0,421.144,421.3733,420.9445,421.3135,2800.0
2015-03-06 12:50:00,422.56,422.56,421.71,422.15,5400.0,421.4232,421.4232,420.5755,421.0143,5400.0
2015-03-06 13:00:00,422.21,423.09,422.21,422.62,18000.0,421.0741,421.9518,421.0741,421.483,18000.0
2015-03-06 13:10:00,422.59,423.35,422.4,422.91,6600.0,421.4531,422.2111,421.2636,421.7723,6600.0
2015-03-06 13:20:00,422.81,423.31,422.28,423.06,3500.0,421.6725,422.1712,421.144,421.9219,3500.0
2015-03-06 13:30:00,423.07,423.3,422.11,423.07,22800.0,421.9318,422.1612,420.9744,421.9318,22800.0
2015-03-06 13:40:00,422.26,422.65,422.26,422.3,1500.0,421.124,421.513,421.124,421.1639,1500.0
2015-03-06 13:50:00,422.55,422.95,422.55,422.81,6100.0,421.4132,421.8122,421.4132,421.6725,6100.0
2015-03-06 14:00:00,422.73,423.35,422.73,423.26,6500.0,421.5927,422.2111,421.5927,422.1213,6500.0
2015-03-06 14:10:00,423.12,423.42,422.77,422.95,1600.0,421.9817,422.2809,421.6326,421.8122,1600.0
2015-03-06 14:20:00,422.98,422.98,421.75,422.21,4000.0,421.8421,421.8421,420.6154,421.0741,4000.0
2015-03-06 14:30:00,422.37,422.72,421.87,422.0,2500.0,421.2337,421.5828,420.7351,420.8647,2500.0
2015-03-06 14:40:00,422.24,422.39,421.46,422.0,4400.0,421.1041,421.2537,420.3262,420.8647,4400.0
2015-03-06 14:50:00,421.98,422.57,421.65,422.07,6600.0,420.8448,421.4332,420.5156,420.9345,6600.0
2015-03-06 15:00:00,421.7,422.47,421.55,421.76,16000.0,420.5655,421.3334,420.4159,420.6254,16000.0
2015-03-06 15:10:00,422.01,422.01,421.15,421.91,5000.0,420.8747,420.8747,420.017,420.7749,5000.0
2015-03-06 15:20:00,421.97,422.22,421.67,421.86,5000.0,420.8348,421.0841,420.5356,420.7251,5000.0
2015-03-06 15:30:00,421.6,422.17,421.19,421.55,16500.0,420.4658,421.0342,420.0569,420.4159,16500.0
2015-03-06 15:40:00,421.4,422.01,421.25,421.87,16400.0,420.2663,420.8747,420.1167,420.7351,16400.0
2015-03-06 15:50:00,421.65,422.38,421.44,422.19,46300.0,420.5156,421.2437,420.3062,421.0542,46300.0
2015-03-09 09:30:00,424.44,424.44,422.02,422.5,15700.0,423.2981,423.2981,420.8847,421.3634,15700.0
2015-03-09 09:40:00,422.01,422.7,420.15,422.48,22600.0,420.8747,421.5628,419.0197,421.3434,22600.0
2015-03-09 09:50:00,422.94,428.65,422.94,428.2,46300.0,421.8022,427.4968,421.8022,427.048,46300.0
2015-03-09 10:00:00,428.18,428.7,427.41,428.25,36700.0,427.0281,427.5467,426.2602,427.0979,36700.0
2015-03-09 10:10:00,428.49,429.91,428.25,428.81,52400.0,427.3372,428.7534,427.0979,427.6564,52400.0
2015-03-09 10:20:00,428.49,429.69,427.15,428.04,43700.0,427.3372,428.534,426.0009,426.8885,43700.0
2015-03-09 10:30:00,428.34,428.63,426.07,426.14,7500.0,427.1877,427.4769,424.9238,424.9936,7500.0
2015-03-09 10:40:00,426.14,428.79,426.04,427.94,13300.0,424.9936,427.6364,424.8938,426.7887,13300.0
2015-03-09 10:50:00,427.94,428.11,426.27,426.77,6700.0,426.7887,426.9583,425.1232,425.6219,6700.0
2015-03-09 11:00:00,426.35,429.69,425.05,429.45,18500.0,425.203,428.534,423.9065,428.2947,18500.0
2015-03-09 11:10:00,429.33,430.99,429.0,429.07,21500.0,428.175,429.8305,427.8459,427.9157,21500.0
2015-03-09 11:20:00,429.09,429.73,427.53,428.16,8500.0,427.9356,428.5739,426.3798,427.0081,8500.0
2015-03-09 11:30:00,428.31,428.67,427.66,428.06,4400.0,427.1577,427.5168,426.5095,426.9084,4400.0
2015-03-09 11:40:00,428.11,429.2,427.97,428.39,9900.0,426.9583,428.0453,426.8186,427.2375,9900.0
2015-03-09 11:50:00,427.78,427.98,426.01,426.79,8300.0,426.6292,426.8286,424.8639,425.6418,8300.0
2015-03-09 12:00:00,426.26,427.01,425.86,425.86,12200.0,425.1132,425.8612,424.7143,424.7143,12200.0
2015-03-09 12:10:00,426.31,426.37,424.38,424.68,14600.0,425.1631,425.223,423.2383,423.5375,14600.0
2015-03-09 12:20:00,424.91,426.05,424.89,425.42,3500.0,423.7669,424.9038,423.7469,424.2755,3500.0
2015-03-09 12:30:00,425.46,425.77,425.0,425.3,9800.0,424.3154,424.6246,423.8566,424.1558,9800.0
2015-03-09 12:40:00,425.5,425.96,425.5,425.66,1900.0,424.3553,424.8141,424.3553,424.5149,1900.0
2015-03-09 12:50:00,425.67,425.92,425.28,425.62,3100.0,424.5248,424.7742,424.1359,424.475,3100.0
2015-03-09 13:00:00,425.46,425.49,424.74,425.19,4500.0,424.3154,424.3453,423.5973,424.0461,4500.0
2015-03-09 13:10:00,425.13,425.13,424.18,424.27,6100.0,423.9863,423.9863,423.0388,423.1286,6100.0
2015-03-09 13:20:00,424.27,424.69,423.71,424.48,20300.0,423.1286,423.5475,422.5701,423.338,20300.0
2015-03-09 13:30:00,424.64,426.0,424.64,425.92,8600.0,423.4976,424.8539,423.4976,424.7742,8600.0
2015-03-09 13:40:00,426.21,427.45,425.92,427.4,9000.0,425.0634,426.3,424.7742,426.2502,9000.0
2015-03-09 13:50:00,427.19,427.4,426.51,426.64,5700.0,426.0407,426.2502,425.3626,425.4922,5700.0
2015-03-09 14:00:00,426.68,427.0,425.78,425.78,5100.0,425.5321,425.8513,424.6345,424.6345,5100.0
2015-03-09 14:10:00,425.69,425.91,424.99,424.99,1500.0,424.5448,424.7642,423.8467,423.8467,1500.0
2015-03-09 14:20:00,425.33,426.1,424.92,425.54,3700.0,424.1857,424.9537,423.7769,424.3952,3700.0
2015-03-09 14:30:00,425.05,425.51,424.36,424.36,1900.0,423.9065,424.3653,423.2184,423.2184,1900.0
2015-03-09 14:40:00,424.7,424.76,424.0,424.59,2500.0,423.5574,423.6173,422.8593,423.4477,2500.0
2015-03-09 14:50:00,424.99,425.58,424.41,424.86,3900.0,423.8467,424.4351,423.2682,423.717,3900.0
2015-03-09 15:00:00,424.75,425.35,424.07,424.81,24100.0,423.6073,424.2057,422.9291,423.6671,24100.0
2015-03-09 15:10:00,425.25,425.4,424.95,425.19,4100.0,424.106,424.2556,423.8068,424.0461,4100.0
2015-03-09 15:20:00,425.33,425.68,424.94,425.57,5300.0,424.1857,424.5348,423.7968,424.4251,5300.0
2015-03-09 15:30:00,425.5,426.27,425.5,426.27,6800.0,424.3553,425.1232,424.3553,425.1232,6800.0
2015-03-09 15:40:00,426.15,426.98,425.81,426.94,10900.0,425.0035,425.8313,424.6645,425.7914,10900.0
2015-03-09 15:50:00,427.0,427.2,426.38,427.01,35500.0,425.8513,426.0507,425.2329,425.8612,35500.0
2015-03-10 09:30:00,424.0,424.87,422.01,423.58,31100.0,422.8593,423.727,420.8747,422.4405,31100.0
2015-03-10 09:40:00,423.67,424.86,421.96,421.96,26900.0,422.5302,423.717,420.8248,420.8248,26900.0
2015-03-10 09:50:00,421.87,424.6,420.77,423.07,11400.0,420.7351,423.4577,419.638,421.9318,11400.0
2015-03-10 10:00:00,423.09,426.87,423.09,426.0,28300.0,421.9518,425.7216,421.9518,424.8539,28300.0
2015-03-10 10:10:00,426.04,426.45,424.34,424.5,13200.0,424.8938,425.3027,423.1984,423.358,13200.0
2015-03-10 10:20:00,424.39,424.46,422.76,423.94,10900.0,423.2483,423.3181,421.6227,422.7995,10900.0
2015-03-10 10:30:00,424.36,424.74,422.68,423.08,15000.0,423.2184,423.5973,421.5429,421.9418,15000.0
2015-03-10 10:40:00,423.69,424.68,423.67,424.68,6400.0,422.5502,423.5375,422.5302,423.5375,6400.0
2015-03-10 10:50:00,424.55,425.55,423.62,423.62,9400.0,423.4078,424.4052,422.4803,422.4803,9400.0
2015-03-10 11:00:00,423.66,425.3,423.65,424.47,14800.0,422.5202,424.1558,422.5103,423.3281,14800.0
2015-03-10 11:10:00,424.74,426.1,424.67,426.1,5200.0,423.5973,424.9537,423.5275,424.9537,5200.0
2015-03-10 11:20:00,426.11,426.86,425.91,426.53,11600.0,424.9637,425.7116,424.7642,425.3825,11600.0
2015-03-10 11:30:00,426.36,426.96,425.86,425.87,5400.0,425.213,425.8114,424.7143,424.7243,5400.0
2015-03-10 11:40:00,426.0,426.26,424.48,424.48,7400.0,424.8539,425.1132,423.338,423.338,7400.0
2015-03-10 11:50:00,424.18,424.96,424.0,424.13,9400.0,423.0388,423.8167,422.8593,422.989,9400.0
2015-03-10 12:00:00,423.85,424.15,423.39,423.79,6300.0,422.7097,423.0089,422.251,422.6499,6300.0
2015-03-10 12:10:00,424.47,424.47,423.24,423.84,16800.0,423.3281,423.3281,422.1014,422.6998,16800.0
2015-03-10 12:20:00,423.84,424.12,422.69,423.25,11300.0,422.6998,422.979,421.5529,422.1113,11300.0
2015-03-10 12:30:00,423.48,425.59,422.91,425.56,8000.0,422.3407,424.445,421.7723,424.4151,8000.0
2015-03-10 12:40:00,425.1,425.53,424.82,425.33,4300.0,423.9564,424.3852,423.6771,424.1857,4300.0
2015-03-10 12:50:00,425.44,425.5,424.77,424.77,4200.0,424.2955,424.3553,423.6273,423.6273,4200.0
2015-03-10 13:00:00,425.21,425.57,425.0,425.4,4100.0,424.0661,424.4251,423.8566,424.2556,4100.0
2015-03-10 13:10:00,425.3,426.36,425.29,426.36,7800.0,424.1558,425.213,424.1459,425.213,7800.0
2015-03-10 13:20:00,426.24,427.45,426.22,426.7,17100.0,425.0933,426.3,425.0734,425.5521,17100.0
2015-03-10 13:30:00,426.74,426.74,425.8,425.86,2400.0,425.592,425.592,424.6545,424.7143,2400.0
2015-03-10 13:40:00,425.69,427.81,425.69,427.54,8200.0,424.5448,426.6591,424.5448,426.3898,8200.0
2015-03-10 13:50:00,427.16,427.56,427.07,427.23,3500.0,426.0108,426.4097,425.9211,426.0806,3500.0
2015-03-10 14:00:00,426.93,427.75,426.57,427.34,15200.0,425.7814,426.5992,425.4224,426.1903,15200.0
2015-03-10 14:10:00,427.6,427.6,425.41,425.67,19900.0,426.4496,426.4496,424.2655,424.5248,19900.0
2015-03-10 14:20:00,425.5,426.21,424.72,425.27,11200.0,424.3553,425.0634,423.5774,424.1259,11200.0
2015-03-10 14:30:00,425.31,425.88,425.31,425.66,3700.0,424.1658,424.7343,424.1658,424.5149,3700.0
2015-03-10 14:40:00,425.22,425.88,424.75,424.75,5000.0,424.076,424.7343,423.6073,423.6073,5000.0
2015-03-10 14:50:00,424.78,425.16,424.27,424.56,5500.0,423.6372,424.0162,423.1286,423.4178,5500.0
2015-03-10 15:00:00,424.4,424.79,423.88,424.23,8500.0,423.2583,423.6472,422.7396,423.0887,8500.0
2015-03-10 15:10:00,424.47,424.47,423.41,423.83,7700.0,423.3281,423.3281,422.2709,422.6898,7700.0
2015-03-10 15:20:00,423.97,424.47,423.33,423.71,5200.0,422.8294,423.3281,422.1911,422.5701,5200.0
2015-03-10 15:30:00,423.37,423.43,422.68,423.15,15100.0,422.231,422.2909,421.5429,422.0116,15100.0
2015-03-10 15:40:00,423.15,423.91,422.77,423.91,16000.0,422.0116,422.7696,421.6326,422.7696,16000.0
2015-03-10 15:50:00,423.59,423.59,422.5,422.87,53200.0,422.4504,422.4504,421.3634,421.7324,53200.0
2015-03-11 09:30:00,425.78,428.64,425.59,425.85,37800.0,424.6345,427.4868,424.445,424.7043,37800.0
2015-03-11 09:40:00,425.92,428.85,425.12,428.29,14400.0,424.7742,427.6963,423.9763,427.1378,14400.0
2015-03-11 09:50:00,428.0,429.87,428.0,429.48,16600.0,426.8486,428.7135,426.8486,428.3246,16600.0
2015-03-11 10:00:00,429.48,429.66,428.54,429.03,32300.0,428.3246,428.5041,427.3871,427.8758,32300.0
2015-03-11 10:10:00,429.5,429.5,427.64,427.7,18200.0,428.3445,428.3445,426.4895,426.5494,18200.0
2015-03-11 10:20:00,427.56,429.35,427.56,428.91,24200.0,426.4097,428.1949,426.4097,427.7561,24200.0
2015-03-11 10:30:00,428.61,429.27,425.51,426.94,20100.0,427.4569,428.1151,424.3653,425.7914,20100.0
2015-03-11 10:40:00,427.13,427.71,426.34,426.9,17200.0,425.9809,426.5593,425.193,425.7515,17200.0
2015-03-11 10:50:00,427.2,427.31,426.38,426.53,18100.0,426.0507,426.1604,425.2329,425.3825,18100.0
2015-03-11 11:00:00,426.52,427.32,426.34,426.97,7100.0,425.3725,426.1704,425.193,425.8213,7100.0
2015-03-11 11:10:00,426.85,427.32,426.51,426.52,21100.0,425.7017,426.1704,425.3626,425.3725,21100.0
2015-03-11 11:20:00,426.34,427.32,426.34,427.32,6700.0,425.193,426.1704,425.193,426.1704,6700.0
2015-03-11 11:30:00,427.22,428.05,426.34,426.34,15200.0,426.0707,426.8984,425.193,425.193,15200.0
2015-03-11 11:40:00,426.42,427.0,426.01,426.87,4600.0,425.2728,425.8513,424.8639,425.7216,4600.0
2015-03-11 11:50:00,427.07,427.25,426.19,426.67,4400.0,425.9211,426.1006,425.0434,425.5221,4400.0
2015-03-11 12:00:00,426.29,426.94,425.63,426.2,6800.0,425.1432,425.7914,424.4849,425.0534,6800.0
2015-03-11 12:10:00,426.37,427.12,426.05,427.12,4200.0,425.223,425.9709,424.9038,425.9709,4200.0
2015-03-11 12:20:00,427.16,427.67,426.02,427.02,27900.0,426.0108,426.5195,424.8739,425.8712,27900.0
2015-03-11 12:30:00,427.21,427.76,426.7,427.26,56700.0,426.0607,426.6092,425.5521,426.1106,56700.0
2015-03-11 12:40:00,427.36,428.13,426.96,427.95,8800.0,426.2103,426.9782,425.8114,426.7987,8800.0
2015-03-11 12:50:00,428.02,428.46,427.51,427.8,7000.0,426.8685,427.3073,426.3599,426.6491,7000.0
2015-03-11 13:00:00,427.31,427.54,426.0,427.06,25400.0,426.1604,426.3898,424.8539,425.9111,25400.0
2015-03-11 13:10:00,427.13,427.13,426.19,426.26,19500.0,425.9809,425.9809,425.0434,425.1132,19500.0
2015-03-11 13:20:00,426.85,427.06,426.23,426.82,3200.0,425.7017,425.9111,425.0833,425.6717,3200.0
2015-03-11 13:30:00,426.81,426.81,426.15,426.61,11200.0,425.6618,425.6618,425.0035,425.4623,11200.0
2015-03-11 13:40:00,426.38,426.56,425.25,425.72,12500.0,425.2329,425.4124,424.106,424.5747,12500.0
2015-03-11 13:50:00,425.47,426.3,425.46,425.96,4600.0,424.3254,425.1531,424.3154,424.8141,4600.0
2015-03-11 14:00:00,426.0,426.51,425.5,425.96,3900.0,424.8539,425.3626,424.3553,424.8141,3900.0
2015-03-11 14:10:00,426.11,426.74,426.02,426.63,4600.0,424.9637,425.592,424.8739,425.4823,4600.0
2015-03-11 14:20:00,426.53,426.9,425.97,426.67,5000.0,425.3825,425.7515,424.824,425.5221,5000.0
2015-03-11 14:30:00,426.54,426.67,426.0,426.67,5400.0,425.3925,425.5221,424.8539,425.5221,5400.0
2015-03-11 14:40:00,426.67,426.67,426.15,426.41,3700.0,425.5221,425.5221,425.0035,425.2628,3700.0
2015-03-11 14:50:00,426.82,426.95,426.0,426.0,9400.0,425.6717,425.8014,424.8539,424.8539,9400.0
2015-03-11 15:00:00,426.19,426.62,425.77,426.12,8700.0,425.0434,425.4723,424.6246,424.9736,8700.0
2015-03-11 15:10:00,426.19,426.41,425.36,425.63,8900.0,425.0434,425.2628,424.2157,424.4849,8900.0
2015-03-11 15:20:00,426.06,426.06,425.35,425.64,8700.0,424.9138,424.9138,424.2057,424.4949,8700.0
2015-03-11 15:30:00,425.27,425.79,424.8,425.79,6600.0,424.1259,424.6445,423.6572,424.6445,6600.0
2015-03-11 15:40:00,425.69,425.92,425.0,425.0,6900.0,424.5448,424.7742,423.8566,423.8566,6900.0
2015-03-11 15:50:00,424.77,425.02,424.03,424.66,32200.0,423.6273,423.8766,422.8892,423.5176,32200.0
2015-03-12 09:30:00,427.39,427.44,424.88,425.53,25900.0,426.2402,426.2901,423.737,424.3852,25900.0
2015-03-12 09:40:00,425.18,426.4,424.07,425.59,23500.0,424.0362,425.2529,422.9291,424.445,23500.0
2015-03-12 09:50:00,425.34,426.0,423.97,425.87,13400.0,424.1957,424.8539,422.8294,424.7243,13400.0
2015-03-12 10:00:00,425.34,425.74,423.61,423.61,10600.0,424.1957,424.5946,422.4704,422.4704,10600.0
2015-03-12 10:10:00,424.32,425.05,423.75,423.78,11000.0,423.1785,423.9065,422.61,422.6399,11000.0
2015-03-12 10:20:00,423.91,424.9,423.79,424.5,3700.0,422.7696,423.7569,422.6499,423.358,3700.0
2015-03-12 10:30:00,424.59,424.93,424.11,424.88,7800.0,423.4477,423.7868,422.969,423.737,7800.0
2015-03-12 10:40:00,424.91,424.91,423.75,423.8,4900.0,423.7669,423.7669,422.61,422.6599,4900.0
2015-03-12 10:50:00,424.28,424.28,423.37,424.1,4300.0,423.1386,423.1386,422.231,422.9591,4300.0
2015-03-12 11:00:00,423.6,424.53,423.39,423.94,8700.0,422.4604,423.3879,422.251,422.7995,8700.0
2015-03-12 11:10:00,423.91,425.1,423.86,424.82,18600.0,422.7696,423.9564,422.7197,423.6771,18600.0
2015-03-12 11:20:00,424.75,424.96,424.45,424.81,8300.0,423.6073,423.8167,423.3081,423.6671,8300.0
2015-03-12 11:30:00,424.85,425.96,424.67,425.44,26300.0,423.707,424.8141,423.5275,424.2955,26300.0
2015-03-12 11:40:00,425.28,425.8,424.98,425.27,4300.0,424.1359,424.6545,423.8367,424.1259,4300.0
2015-03-12 11:50:00,425.32,425.65,425.0,425.43,6600.0,424.1758,424.5049,423.8566,424.2855,6600.0
2015-03-12 12:00:00,425.0,425.78,424.5,424.5,5200.0,423.8566,424.6345,423.358,423.358,5200.0
2015-03-12 12:10:00,424.54,424.54,423.81,423.85,6300.0,423.3979,423.3979,422.6698,422.7097,6300.0
2015-03-12 12:20:00,423.86,423.92,423.43,423.88,8400.0,422.7197,422.7795,422.2909,422.7396,8400.0
2015-03-12 12:30:00,423.92,424.27,423.45,423.45,2900.0,422.7795,423.1286,422.3108,422.3108,2900.0
2015-03-12 12:40:00,423.45,423.8,422.8,423.26,5700.0,422.3108,422.6599,421.6626,422.1213,5700.0
2015-03-12 12:50:00,423.5,423.53,422.79,422.8,2500.0,422.3607,422.3906,421.6526,421.6626,2500.0
2015-03-12 13:00:00,423.09,423.2,422.21,423.02,7800.0,421.9518,422.0615,421.0741,421.882,7800.0
2015-03-12 13:10:00,422.98,423.23,422.53,423.05,12000.0,421.8421,422.0914,421.3933,421.9119,12000.0
2015-03-12 13:20:00,422.92,423.3,422.7,423.3,12800.0,421.7822,422.1612,421.5628,422.1612,12800.0
2015-03-12 13:30:00,423.2,423.71,422.77,423.36,7400.0,422.0615,422.5701,421.6326,422.221,7400.0
2015-03-12 13:40:00,423.22,424.02,423.01,423.57,17000.0,422.0814,422.8793,421.872,422.4305,17000.0
2015-03-12 13:50:00,423.53,424.73,423.47,423.94,7400.0,422.3906,423.5874,422.3308,422.7995,7400.0
2015-03-12 14:00:00,424.0,424.87,424.0,424.8,3000.0,422.8593,423.727,422.8593,423.6572,3000.0
2015-03-12 14:10:00,424.82,424.82,423.71,424.08,6400.0,423.6771,423.6771,422.5701,422.9391,6400.0
2015-03-12 14:20:00,424.08,424.63,424.08,424.4,5300.0,422.9391,423.4876,422.9391,423.2583,5300.0
2015-03-12 14:30:00,424.37,424.73,423.93,424.21,2800.0,423.2283,423.5874,422.7895,423.0688,2800.0
2015-03-12 14:40:00,423.81,424.38,423.67,424.1,7200.0,422.6698,423.2383,422.5302,422.9591,7200.0
2015-03-12 14:50:00,424.2,424.6,423.75,424.28,4800.0,423.0588,423.4577,422.61,423.1386,4800.0
2015-03-12 15:00:00,424.23,424.77,423.97,424.76,6700.0,423.0887,423.6273,422.8294,423.6173,6700.0
2015-03-12 15:10:00,424.52,425.14,424.42,424.42,4800.0,423.3779,423.9963,423.2782,423.2782,4800.0
2015-03-12 15:20:00,424.42,425.02,424.33,424.98,21900.0,423.2782,423.8766,423.1884,423.8367,21900.0
2015-03-12 15:30:00,424.55,425.06,424.1,425.06,8300.0,423.4078,423.9165,422.9591,423.9165,8300.0
2015-03-12 15:40:00,425.06,425.06,424.17,424.73,12600.0,423.9165,423.9165,423.0289,423.5874,12600.0
2015-03-12 15:50:00,424.95,425.45,424.94,425.07,17000.0,423.8068,424.3054,423.7968,423.9264,17000.0
2015-03-13 09:30:00,425.0,428.5,424.5,428.5,29000.0,423.8566,427.3472,423.358,427.3472,29000.0
2015-03-13 09:40:00,428.97,435.0,428.61,433.2,39300.0,427.816,433.8297,427.4569,432.0346,39300.0
2015-03-13 09:50:00,433.89,434.5,432.21,433.42,49700.0,432.7227,433.3311,431.0472,432.254,49700.0
2015-03-13 10:00:00,433.48,434.86,433.21,433.81,37700.0,432.3138,433.6901,432.0445,432.6429,37700.0
2015-03-13 10:10:00,433.66,434.24,432.56,434.15,25600.0,432.4933,433.0718,431.3963,432.982,25600.0
2015-03-13 10:20:00,434.12,434.41,431.08,431.47,46700.0,432.9521,433.2413,429.9203,430.3092,46700.0
2015-03-13 10:30:00,431.41,432.37,430.18,432.37,20400.0,430.2494,431.2068,429.0227,431.2068,20400.0
2015-03-13 10:40:00,432.01,432.49,431.27,432.49,27800.0,430.8478,431.3265,430.1098,431.3265,27800.0
2015-03-13 10:50:00,432.14,432.14,428.59,428.59,18500.0,430.9774,430.9774,427.437,427.437,18500.0
2015-03-13 11:00:00,428.53,429.5,427.5,429.5,15000.0,427.3771,428.3445,426.3499,428.3445,15000.0
2015-03-13 11:10:00,429.9,430.26,428.76,428.76,6200.0,428.7435,429.1025,427.6065,427.6065,6200.0
2015-03-13 11:20:00,428.96,430.15,428.68,429.54,5900.0,427.806,428.9928,427.5267,428.3844,5900.0
2015-03-13 11:30:00,429.37,430.0,429.14,429.92,3800.0,428.2149,428.8432,427.9855,428.7634,3800.0
2015-03-13 11:40:00,430.01,430.39,427.67,428.28,13400.0,428.8532,429.2321,426.5195,427.1278,13400.0
2015-03-13 11:50:00,428.5,429.49,427.94,429.28,8000.0,427.3472,428.3346,426.7887,428.1251,8000.0
2015-03-13 12:00:00,429.65,429.65,428.0,428.55,9200.0,428.4941,428.4941,426.8486,427.3971,9200.0
2015-03-13 12:10:00,428.45,430.12,427.59,427.83,10300.0,427.2974,428.9629,426.4397,426.679,10300.0
2015-03-13 12:20:00,428.0,429.39,427.83,428.3,16300.0,426.8486,428.2348,426.679,427.1478,16300.0
2015-03-13 12:30:00,428.82,431.17,428.82,430.22,18200.0,427.6664,430.01,427.6664,429.0626,18200.0
2015-03-13 12:40:00,430.0,430.88,429.75,429.75,4500.0,428.8432,429.7208,428.5939,428.5939,4500.0
2015-03-13 12:50:00,430.03,430.16,429.26,429.67,4900.0,428.8731,429.0028,428.1052,428.5141,4900.0
2015-03-13 13:00:00,429.62,429.67,429.19,429.19,2100.0,428.4642,428.5141,428.0354,428.0354,2100.0
2015-03-13 13:10:00,429.54,429.54,428.52,428.52,3800.0,428.3844,428.3844,427.3672,427.3672,3800.0
2015-03-13 13:20:00,429.05,429.06,428.0,428.0,7900.0,427.8957,427.9057,426.8486,426.8486,7900.0
2015-03-13 13:30:00,428.0,428.61,427.2,428.61,10400.0,426.8486,427.4569,426.0507,427.4569,10400.0
2015-03-13 13:40:00,428.81,429.65,428.57,428.58,4300.0,427.6564,428.4941,427.417,427.427,4300.0
2015-03-13 13:50:00,428.56,429.57,428.47,428.48,5900.0,427.4071,428.4143,427.3173,427.3273,5900.0
2015-03-13 14:00:00,428.69,428.77,428.1,428.1,4100.0,427.5367,427.6165,426.9483,426.9483,4100.0
2015-03-13 14:10:00,427.9,428.04,427.04,427.4,6200.0,426.7488,426.8885,425.8911,426.2502,6200.0
2015-03-13 14:20:00,427.34,427.7,427.19,427.5,3100.0,426.1903,426.5494,426.0407,426.3499,3100.0
2015-03-13 14:30:00,427.43,427.84,427.12,427.25,9600.0,426.2801,426.689,425.9709,426.1006,9600.0
2015-03-13 14:40:00,427.1,427.75,426.58,427.04,11500.0,425.951,426.5992,425.4324,425.8911,11500.0
2015-03-13 14:50:00,427.15,427.99,426.99,427.23,7400.0,426.0009,426.8386,425.8413,426.0806,7400.0
2015-03-13 15:00:00,427.16,427.33,426.63,426.77,11100.0,426.0108,426.1804,425.4823,425.6219,11100.0
2015-03-13 15:10:00,427.0,428.0,426.83,427.71,6100.0,425.8513,426.8486,425.6817,426.5593,6100.0
2015-03-13 15:20:00,427.5,428.29,427.17,428.29,7500.0,426.3499,427.1378,426.0208,427.1378,7500.0
2015-03-13 15:30:00,428.56,428.7,427.55,428.7,10600.0,427.4071,427.5467,426.3998,427.5467,10600.0
2015-03-13 15:40:00,428.68,428.93,427.52,428.73,14000.0,427.5267,427.7761,426.3699,427.5766,14000.0
2015-03-13 15:50:00,428.94,430.36,428.92,429.22,31400.0,427.786,429.2022,427.7661,428.0653,31400.0
2015-03-16 09:30:00,436.56,443.75,436.56,442.76,124500.0,435.3855,442.5562,435.3855,441.5689,124500.0
2015-03-16 09:40:00,443.59,445.48,441.88,442.37,75400.0,442.3966,444.2815,440.6912,441.1799,75400.0
2015-03-16 09:50:00,442.29,445.92,442.29,444.5,60300.0,441.1001,444.7204,441.1001,443.3042,60300.0
2015-03-16 10:00:00,444.06,445.2,442.49,444.68,53000.0,442.8654,444.0023,441.2996,443.4837,53000.0
2015-03-16 10:10:00,444.71,446.5,443.1,443.98,60100.0,443.5136,445.2988,441.9079,442.7856,60100.0
2015-03-16 10:20:00,443.91,444.54,443.33,444.18,44300.0,442.7158,443.3441,442.1373,442.985,44300.0
2015-03-16 10:30:00,443.95,444.48,443.3,443.87,35500.0,442.7557,443.2842,442.1074,442.6759,35500.0
2015-03-16 10:40:00,444.02,445.48,443.59,445.18,25700.0,442.8255,444.2815,442.3966,443.9823,25700.0
2015-03-16 10:50:00,445.19,446.49,444.53,446.13,30100.0,443.9923,445.2888,443.3341,444.9298,30100.0
2015-03-16 11:00:00,446.14,446.59,445.81,445.91,25400.0,444.9398,445.3886,444.6107,444.7104,25400.0
2015-03-16 11:10:00,446.21,447.53,445.65,447.53,25100.0,445.0096,446.326,444.4511,446.326,25100.0
2015-03-16 11:20:00,447.44,448.43,447.0,448.25,35700.0,446.2363,447.2236,445.7975,447.0441,35700.0
2015-03-16 11:30:00,448.23,449.0,447.8,447.89,34300.0,447.0241,447.7921,446.5953,446.6851,34300.0
2015-03-16 11:40:00,447.97,448.69,447.17,448.49,29900.0,446.7648,447.4829,445.967,447.2834,29900.0
2015-03-16 11:50:00,448.64,448.88,448.12,448.17,13200.0,447.433,447.6724,446.9144,446.9643,13200.0
2015-03-16 12:00:00,447.99,448.5,446.7,446.73,14300.0,446.7848,447.2934,445.4983,445.5282,14300.0
2015-03-16 12:10:00,446.85,447.53,446.56,446.86,17000.0,445.6479,446.326,445.3586,445.6578,17000.0
2015-03-16 12:20:00,446.82,447.1,446.42,446.98,9900.0,445.6179,445.8972,445.219,445.7775,9900.0
2015-03-16 12:30:00,447.07,447.46,446.47,447.46,9400.0,445.8673,446.2562,445.2689,446.2562,9400.0
2015-03-16 12:40:00,447.6,447.63,446.9,446.9,11200.0,446.3958,446.4258,445.6977,445.6977,11200.0
2015-03-16 12:50:00,447.15,448.27,447.07,447.07,10700.0,445.947,447.064,445.8673,445.8673,10700.0
2015-03-16 13:00:00,446.92,447.26,446.04,446.34,13600.0,445.7177,446.0568,444.84,445.1392,13600.0
2015-03-16 13:10:00,446.44,446.92,446.08,446.92,7600.0,445.239,445.7177,444.8799,445.7177,7600.0
2015-03-16 13:20:00,447.0,447.49,446.6,447.33,9900.0,445.7975,446.2861,445.3985,446.1266,9900.0
2015-03-16 13:30:00,447.12,448.89,446.97,448.76,13700.0,445.9171,447.6824,445.7675,447.5527,13700.0
2015-03-16 13:40:00,448.67,448.67,447.59,448.34,14500.0,447.463,447.463,446.3859,447.1338,14500.0
2015-03-16 13:50:00,448.24,448.6,447.67,448.48,13600.0,447.0341,447.3931,446.4656,447.2735,13600.0
2015-03-16 14:00:00,448.2,448.37,447.51,447.67,14200.0,446.9942,447.1638,446.3061,446.4656,14200.0
2015-03-16 14:10:00,447.63,448.43,447.1,448.19,22100.0,446.4258,447.2236,445.8972,446.9842,22100.0
2015-03-16 14:20:00,448.32,448.58,448.02,448.29,5400.0,447.1139,447.3732,446.8147,447.084,5400.0
2015-03-16 14:30:00,448.08,449.4,448.08,448.81,29200.0,446.8745,448.191,446.8745,447.6026,29200.0
2015-03-16 14:40:00,448.97,450.0,448.82,449.28,26000.0,447.7622,448.7894,447.6126,448.0713,26000.0
2015-03-16 14:50:00,449.0,449.8,448.95,449.5,22200.0,447.7921,448.5899,447.7422,448.2907,22200.0
2015-03-16 15:00:00,449.31,449.88,449.22,449.57,13600.0,448.1012,448.6697,448.0115,448.3605,13600.0
2015-03-16 15:10:00,449.57,449.81,449.23,449.55,10700.0,448.3605,448.5999,448.0215,448.3406,10700.0
2015-03-16 15:20:00,449.48,449.69,449.07,449.25,19900.0,448.2708,448.4802,447.8619,448.0414,19900.0
2015-03-16 15:30:00,449.21,450.42,449.21,449.73,61200.0,448.0015,449.2082,448.0015,448.5201,61200.0
2015-03-16 15:40:00,449.98,450.68,449.64,450.35,37900.0,448.7694,449.4676,448.4303,449.1384,37900.0
2015-03-16 15:50:00,450.99,452.36,450.44,451.77,104800.0,449.7767,451.143,449.2282,450.5546,104800.0
2015-03-17 09:30:00,450.02,454.0,447.32,452.67,67700.0,448.8093,452.7786,446.1166,451.4522,67700.0
2015-03-17 09:40:00,452.65,456.95,452.29,456.5,75400.0,451.4323,455.7207,451.0732,455.2719,75400.0
2015-03-17 09:50:00,456.44,460.88,456.05,460.76,48000.0,455.2121,459.6401,454.8231,459.5204,48000.0
2015-03-17 10:00:00,460.57,461.2,457.59,459.46,60400.0,459.3309,459.9592,456.359,458.2239,60400.0
2015-03-17 10:10:00,459.76,460.95,458.7,460.35,38600.0,458.5231,459.7099,457.466,459.1115,38600.0
2015-03-17 10:20:00,460.57,465.2,460.14,464.0,122400.0,459.3309,463.9485,458.9021,462.7517,122400.0
2015-03-17 10:30:00,464.25,464.32,462.95,463.01,62300.0,463.001,463.0709,461.7045,461.7644,62300.0
2015-03-17 10:40:00,463.18,465.38,462.63,465.38,36800.0,461.9339,464.128,461.3854,464.128,36800.0
2015-03-17 10:50:00,465.09,465.09,462.36,462.85,23500.0,463.8388,463.8388,461.1161,461.6048,23500.0
2015-03-17 11:00:00,462.66,462.72,461.47,462.09,27400.0,461.4153,461.4752,460.2285,460.8469,27400.0
2015-03-17 11:10:00,462.2,464.27,461.81,463.31,40100.0,460.9566,463.021,460.5676,462.0636,40100.0
2015-03-17 11:20:00,463.44,465.35,463.09,464.87,25500.0,462.1932,464.0981,461.8442,463.6194,25500.0
2015-03-17 11:30:00,464.58,466.42,464.39,465.75,59500.0,463.3302,465.1652,463.1407,464.497,59500.0
2015-03-17 11:40:00,465.76,466.43,465.28,465.64,15200.0,464.507,465.1752,464.0283,464.3873,15200.0
2015-03-17 11:50:00,465.53,465.9,464.6,465.9,12700.0,464.2776,464.6466,463.3501,464.6466,12700.0
2015-03-17 12:00:00,465.64,466.68,465.58,466.09,16800.0,464.3873,465.4245,464.3275,464.8361,16800.0
2015-03-17 12:10:00,466.3,467.61,466.09,467.49,31700.0,465.0455,466.352,464.8361,466.2323,31700.0
2015-03-17 12:20:00,467.57,467.99,465.71,466.51,31900.0,466.3121,466.731,464.4571,465.255,31900.0
2015-03-17 12:30:00,466.26,466.9,466.05,466.49,9500.0,465.0056,465.6439,464.7962,465.235,9500.0
2015-03-17 12:40:00,466.74,467.18,466.33,466.41,18300.0,465.4843,465.9232,465.0754,465.1552,18300.0
2015-03-17 12:50:00,466.31,466.79,464.73,464.93,24300.0,465.0555,465.5342,463.4798,463.6792,24300.0
2015-03-17 13:00:00,464.81,465.92,464.46,465.45,18400.0,463.5595,464.6666,463.2105,464.1978,18400.0
2015-03-17 13:10:00,465.13,465.49,464.77,465.23,6100.0,463.8787,464.2377,463.5196,463.9784,6100.0
2015-03-17 13:20:00,465.09,466.35,465.09,466.35,6000.0,463.8388,465.0954,463.8388,465.0954,6000.0
2015-03-17 13:30:00,466.09,467.0,465.2,465.75,34600.0,464.8361,465.7436,463.9485,464.497,34600.0
2015-03-17 13:40:00,465.68,466.0,464.82,465.71,5600.0,464.4272,464.7463,463.5695,464.4571,5600.0
2015-03-17 13:50:00,465.89,466.89,465.76,466.89,6700.0,464.6366,465.6339,464.507,465.6339,6700.0
2015-03-17 14:00:00,466.48,467.69,466.38,466.75,30200.0,465.225,466.4318,465.1253,465.4943,30200.0
2015-03-17 14:10:00,466.82,467.07,466.25,467.01,5000.0,465.5641,465.8135,464.9957,465.7536,5000.0
2015-03-17 14:20:00,466.59,466.91,465.99,466.3,11100.0,465.3347,465.6539,464.7364,465.0455,11100.0
2015-03-17 14:30:00,465.85,466.26,464.82,464.94,17700.0,464.5967,465.0056,463.5695,463.6892,17700.0
2015-03-17 14:40:00,464.91,466.15,464.64,466.15,15600.0,463.6593,464.8959,463.39,464.8959,15600.0
2015-03-17 14:50:00,465.94,467.77,465.5,467.77,17300.0,464.6865,466.5116,464.2477,466.5116,17300.0
2015-03-17 15:00:00,467.39,468.33,465.0,466.52,34400.0,466.1326,467.0701,463.749,465.2649,34400.0
2015-03-17 15:10:00,466.5,467.85,466.5,467.85,18900.0,465.245,466.5914,465.245,466.5914,18900.0
2015-03-17 15:20:00,467.82,468.0,467.0,467.58,31100.0,466.5614,466.741,465.7436,466.3221,31100.0
2015-03-17 15:30:00,467.62,467.87,467.0,467.35,31000.0,466.362,466.6113,465.7436,466.0927,31000.0
2015-03-17 15:40:00,467.39,468.42,467.0,468.37,52900.0,466.1326,467.1598,465.7436,467.11,52900.0
2015-03-17 15:50:00,468.41,468.5,467.66,467.84,86700.0,467.1499,467.2396,466.4019,466.5814,86700.0
2015-03-18 09:30:00,465.08,466.95,461.32,463.36,35700.0,463.8288,465.6938,460.0789,462.1134,35700.0
2015-03-18 09:40:00,463.3,465.37,462.44,463.01,18800.0,462.0536,464.118,461.1959,461.7644,18800.0
2015-03-18 09:50:00,463.01,464.27,462.35,462.99,20600.0,461.7644,463.021,461.1062,461.7444,20600.0
2015-03-18 10:00:00,462.75,465.11,462.67,463.79,35900.0,461.5051,463.8587,461.4253,462.5423,35900.0
2015-03-18 10:10:00,463.83,464.19,463.05,464.19,33300.0,462.5822,462.9412,461.8043,462.9412,33300.0
2015-03-18 10:20:00,464.07,466.0,463.8,464.19,29700.0,462.8215,464.7463,462.5523,462.9412,29700.0
2015-03-18 10:30:00,464.0,464.6,463.88,464.39,12200.0,462.7517,463.3501,462.632,463.1407,12200.0
2015-03-18 10:40:00,464.61,465.59,464.44,465.4,17800.0,463.3601,464.3374,463.1905,464.1479,17800.0
2015-03-18 10:50:00,465.08,466.07,465.08,465.79,21600.0,463.8288,464.8161,463.8288,464.5369,21600.0
2015-03-18 11:00:00,465.78,466.16,465.32,466.16,9600.0,464.5269,464.9059,464.0682,464.9059,9600.0
2015-03-18 11:10:00,466.08,466.25,465.0,465.99,9000.0,464.8261,464.9957,463.749,464.7364,9000.0
2015-03-18 11:20:00,466.13,466.28,464.28,464.5,12700.0,464.876,465.0256,463.031,463.2504,12700.0
2015-03-18 11:30:00,464.71,464.71,463.7,463.78,7200.0,463.4598,463.4598,462.4525,462.5323,7200.0
2015-03-18 11:40:00,463.61,464.23,463.09,463.5,16500.0,462.3628,462.9811,461.8442,462.2531,16500.0
2015-03-18 11:50:00,463.41,464.68,463.41,464.67,7900.0,462.1633,463.4299,462.1633,463.4199,7900.0
2015-03-18 12:00:00,464.5,464.5,463.6,463.84,8700.0,463.2504,463.2504,462.3528,462.5921,8700.0
2015-03-18 12:10:00,463.67,464.63,463.53,464.63,7700.0,462.4226,463.38,462.283,463.38,7700.0
2015-03-18 12:20:00,464.5,465.21,463.72,463.72,10300.0,463.2504,463.9585,462.4725,462.4725,10300.0
2015-03-18 12:30:00,464.25,464.83,463.63,464.25,18900.0,463.001,463.5795,462.3827,463.001,18900.0
2015-03-18 12:40:00,464.51,464.59,463.68,463.96,8400.0,463.2603,463.3401,462.4326,462.7118,8400.0
2015-03-18 12:50:00,463.96,464.22,463.0,463.14,9200.0,462.7118,462.9711,461.7544,461.894,9200.0
2015-03-18 13:00:00,463.19,463.87,463.02,463.62,9000.0,461.9439,462.6221,461.7744,462.3727,9000.0
2015-03-18 13:10:00,463.67,464.15,463.11,463.94,11000.0,462.4226,462.9013,461.8641,462.6919,11000.0
2015-03-18 13:20:00,463.78,463.88,463.0,463.01,19300.0,462.5323,462.632,461.7544,461.7644,19300.0
2015-03-18 13:30:00,462.65,463.37,462.32,462.63,16500.0,461.4053,462.1234,461.0762,461.3854,16500.0
2015-03-18 13:40:00,462.74,463.75,462.63,463.75,5700.0,461.4951,462.5024,461.3854,462.5024,5700.0
2015-03-18 13:50:00,463.77,465.07,463.48,465.06,4600.0,462.5223,463.8188,462.2331,463.8089,4600.0
2015-03-18 14:00:00,465.72,470.87,464.56,470.25,41200.0,464.4671,469.6032,463.3102,468.9849,41200.0
2015-03-18 14:10:00,469.74,472.49,469.61,471.9,23900.0,468.4763,471.2189,468.3466,470.6305,23900.0
2015-03-18 14:20:00,471.78,471.83,468.01,469.78,19800.0,470.5108,470.5607,466.7509,468.5162,19800.0
2015-03-18 14:30:00,470.4,471.78,470.4,471.5,13500.0,469.1345,470.5108,469.1345,470.2315,13500.0
2015-03-18 14:40:00,471.55,471.89,470.74,471.65,12800.0,470.2814,470.6205,469.4736,470.3811,12800.0
2015-03-18 14:50:00,471.59,472.95,471.05,472.52,17100.0,470.3213,471.6776,469.7827,471.2488,17100.0
2015-03-18 15:00:00,472.84,474.22,471.84,473.85,23000.0,471.5679,472.9442,470.5706,472.5752,23000.0
2015-03-18 15:10:00,473.59,475.95,473.57,475.17,25100.0,472.3159,474.6696,472.296,473.8917,25100.0
2015-03-18 15:20:00,475.1,475.5,472.81,472.81,18300.0,473.8219,474.2208,471.538,471.538,18300.0
2015-03-18 15:30:00,472.91,473.28,471.39,471.39,19100.0,471.6377,472.0068,470.1218,470.1218,19100.0
2015-03-18 15:40:00,471.38,471.38,470.17,470.69,31200.0,470.1119,470.1119,468.9051,469.4237,31200.0
2015-03-18 15:50:00,470.5,472.42,470.41,472.25,89400.0,469.2342,471.1491,469.1445,470.9795,89400.0
2015-03-19 09:30:00,474.69,480.61,472.45,480.6,56000.0,473.413,479.317,471.179,479.3071,56000.0
2015-03-19 09:40:00,480.05,480.57,475.04,476.46,40500.0,478.7585,479.2771,473.762,475.1782,40500.0
2015-03-19 09:50:00,476.3,480.39,475.93,479.73,20400.0,475.0186,479.0976,474.6496,478.4394,20400.0
2015-03-19 10:00:00,479.0,479.95,477.05,477.05,13600.0,477.7114,478.6588,475.7666,475.7666,13600.0
2015-03-19 10:10:00,477.06,479.09,477.0,477.67,14400.0,475.7766,477.8011,475.7167,476.3849,14400.0
2015-03-19 10:20:00,477.19,479.44,477.12,478.7,9100.0,475.9062,478.1502,475.8364,477.4122,9100.0
2015-03-19 10:30:00,478.97,478.98,477.68,478.98,11400.0,477.6814,477.6914,476.3949,477.6914,11400.0
2015-03-19 10:40:00,478.83,480.35,478.62,479.8,14900.0,477.5418,479.0577,477.3324,478.5092,14900.0
2015-03-19 10:50:00,479.89,480.01,478.8,479.04,29300.0,478.599,478.7186,477.5119,477.7513,29300.0
2015-03-19 11:00:00,479.49,480.0,479.0,479.57,18500.0,478.2,478.7087,477.7114,478.2798,18500.0
2015-03-19 11:10:00,479.45,481.38,479.39,480.48,32400.0,478.1602,480.085,478.1003,479.1874,32400.0
2015-03-19 11:20:00,480.27,480.92,479.72,480.34,13900.0,478.9779,479.6262,478.4294,479.0478,13900.0
2015-03-19 11:30:00,480.87,480.87,478.78,479.58,10700.0,479.5763,479.5763,477.492,478.2898,10700.0
2015-03-19 11:40:00,479.65,481.49,479.65,481.18,9300.0,478.3596,480.1947,478.3596,479.8855,9300.0
2015-03-19 11:50:00,480.93,481.61,480.4,481.41,11100.0,479.6362,480.3143,479.1076,480.1149,11100.0
2015-03-19 12:00:00,481.48,481.99,481.04,481.9,10900.0,480.1847,480.6933,479.7459,480.6036,10900.0
2015-03-19 12:10:00,481.7,481.93,480.85,481.5,6000.0,480.4041,480.6335,479.5564,480.2046,6000.0
2015-03-19 12:20:00,481.42,481.42,480.88,481.0,9700.0,480.1249,480.1249,479.5863,479.706,9700.0
2015-03-19 12:30:00,481.0,482.24,480.07,482.0,23400.0,479.706,480.9426,478.7785,480.7033,23400.0
2015-03-19 12:40:00,482.16,482.78,481.76,482.28,8000.0,480.8629,481.4812,480.4639,480.9825,8000.0
2015-03-19 12:50:00,482.35,482.37,481.52,482.17,21200.0,481.0523,481.0723,480.2246,480.8728,21200.0
2015-03-19 13:00:00,482.09,483.53,481.69,483.53,13100.0,480.793,482.2292,480.3941,482.2292,13100.0
2015-03-19 13:10:00,483.98,484.19,483.24,483.97,18400.0,482.678,482.8874,481.94,482.668,18400.0
2015-03-19 13:20:00,483.84,484.35,483.38,483.65,12900.0,482.5383,483.047,482.0796,482.3489,12900.0
2015-03-19 13:30:00,483.69,484.1,483.31,483.32,6400.0,482.3887,482.7976,482.0098,482.0197,6400.0
2015-03-19 13:40:00,483.33,483.59,482.68,483.24,12700.0,482.0297,482.289,481.3815,481.94,12700.0
2015-03-19 13:50:00,483.44,483.73,482.68,483.1,11500.0,482.1394,482.4286,481.3815,481.8003,11500.0
2015-03-19 14:00:00,483.17,483.4,482.72,482.76,8300.0,481.8701,482.0995,481.4214,481.4612,8300.0
2015-03-19 14:10:00,483.0,483.47,482.35,482.75,11100.0,481.7006,482.1693,481.0523,481.4513,11100.0
2015-03-19 14:20:00,482.73,483.09,482.32,482.83,10700.0,481.4313,481.7904,481.0224,481.5311,10700.0
2015-03-19 14:30:00,482.88,483.79,482.81,483.77,9600.0,481.5809,482.4885,481.5111,482.4685,9600.0
2015-03-19 14:40:00,484.02,484.78,483.63,484.46,9800.0,482.7179,483.4758,482.3289,483.1567,9800.0
2015-03-19 14:50:00,484.49,485.0,483.48,484.61,15600.0,483.1866,483.6952,482.1793,483.3063,15600.0
2015-03-19 15:00:00,484.73,485.57,484.23,484.47,27500.0,483.4259,484.2637,482.9273,483.1666,27500.0
2015-03-19 15:10:00,484.84,485.42,484.33,484.33,20200.0,483.5357,484.1141,483.027,483.027,20200.0
2015-03-19 15:20:00,484.58,485.96,483.5,485.37,50100.0,483.2764,484.6526,482.1993,484.0642,50100.0
2015-03-19 15:30:00,485.53,486.63,484.99,485.82,62900.0,484.2238,485.3208,483.6852,484.513,62900.0
2015-03-19 15:40:00,485.78,485.87,484.01,485.48,46600.0,484.4731,484.5629,482.7079,484.1739,46600.0
2015-03-19 15:50:00,485.45,486.44,485.05,486.13,54600.0,484.144,485.1313,483.7451,484.8222,54600.0
2015-03-20 09:30:00,493.32,495.5,485.87,485.87,205400.0,491.9928,494.167,484.5629,484.5629,205400.0
2015-03-20 09:40:00,485.88,487.0,481.56,481.56,63000.0,484.5729,485.6898,480.2645,480.2645,63000.0
2015-03-20 09:50:00,481.97,482.76,478.64,479.8,57300.0,480.6734,481.4612,477.3523,478.5092,57300.0
2015-03-20 10:00:00,479.87,483.99,479.43,481.17,43900.0,478.579,482.6879,478.1402,479.8755,43900.0
2015-03-20 10:10:00,482.02,482.58,478.75,479.01,34800.0,480.7232,481.2817,477.462,477.7213,34800.0
2015-03-20 10:20:00,479.28,479.83,476.26,478.31,39700.0,477.9906,478.5391,474.9787,477.0232,39700.0
2015-03-20 10:30:00,478.34,482.0,477.73,481.25,35800.0,477.0531,480.7033,476.4448,479.9553,35800.0
2015-03-20 10:40:00,481.1,481.68,478.0,478.4,8800.0,479.8057,480.3842,476.7141,477.113,8800.0
2015-03-20 10:50:00,478.23,480.77,478.05,479.31,15200.0,476.9434,479.4766,476.7639,478.0205,15200.0
2015-03-20 11:00:00,479.71,483.41,479.71,483.0,19500.0,478.4195,482.1095,478.4195,481.7006,19500.0
2015-03-20 11:10:00,482.78,485.35,482.78,483.81,18600.0,481.4812,484.0443,481.4812,482.5084,18600.0
2015-03-20 11:20:00,483.62,484.53,482.51,484.42,10600.0,482.3189,483.2265,481.2119,483.1168,10600.0
2015-03-20 11:30:00,484.63,485.23,484.19,484.19,6900.0,483.3262,483.9246,482.8874,482.8874,6900.0
2015-03-20 11:40:00,484.4,484.47,482.88,482.88,4900.0,483.0968,483.1666,481.5809,481.5809,4900.0
2015-03-20 11:50:00,483.06,483.06,481.15,481.6,17900.0,481.7604,481.7604,479.8556,480.3044,17900.0
2015-03-20 12:00:00,481.79,483.7,481.72,483.09,5400.0,480.4939,482.3987,480.424,481.7904,5400.0
2015-03-20 12:10:00,483.51,484.06,482.83,483.71,4100.0,482.2092,482.7577,481.5311,482.4087,4100.0
2015-03-20 12:20:00,483.34,483.73,481.88,481.88,8500.0,482.0397,482.4286,480.5836,480.5836,8500.0
2015-03-20 12:30:00,482.31,482.42,481.52,482.42,20400.0,481.0125,481.1222,480.2246,481.1222,20400.0
2015-03-20 12:40:00,482.73,484.42,482.34,484.15,5800.0,481.4313,483.1168,481.0424,482.8475,5800.0
2015-03-20 12:50:00,484.43,485.91,484.05,484.61,16800.0,483.1268,484.6028,482.7478,483.3063,16800.0
2015-03-20 13:00:00,484.42,485.07,484.1,484.4,7700.0,483.1168,483.765,482.7976,483.0968,7700.0
2015-03-20 13:10:00,484.4,484.47,483.41,484.06,7700.0,483.0968,483.1666,482.1095,482.7577,7700.0
2015-03-20 13:20:00,484.23,485.58,483.96,485.58,14200.0,482.9273,484.2737,482.658,484.2737,14200.0
2015-03-20 13:30:00,485.78,486.75,484.92,485.11,25700.0,484.4731,485.4405,483.6154,483.8049,25700.0
2015-03-20 13:40:00,485.34,485.46,484.71,485.15,8400.0,484.0343,484.154,483.406,483.8448,8400.0
2015-03-20 13:50:00,485.1,486.34,485.1,485.53,6800.0,483.795,485.0316,483.795,484.2238,6800.0
2015-03-20 14:00:00,485.41,486.37,485.24,485.97,9900.0,484.1041,485.0615,483.9346,484.6626,9900.0
2015-03-20 14:10:00,486.18,486.38,485.55,486.08,13600.0,484.872,485.0715,484.2437,484.7723,13600.0
2015-03-20 14:20:00,485.86,486.66,484.37,485.0,13100.0,484.5529,485.3508,483.0669,483.6952,13100.0
2015-03-20 14:30:00,484.79,485.03,484.0,484.12,8200.0,483.4858,483.7251,482.6979,482.8176,8200.0
2015-03-20 14:40:00,484.12,484.7,483.23,483.48,11900.0,482.8176,483.396,481.93,482.1793,11900.0
2015-03-20 14:50:00,483.55,484.1,483.24,484.1,10900.0,482.2491,482.7976,481.94,482.7976,10900.0
2015-03-20 15:00:00,484.1,484.55,483.58,484.21,20900.0,482.7976,483.2464,482.279,482.9073,20900.0
2015-03-20 15:10:00,484.21,484.27,482.2,482.68,14000.0,482.9073,482.9672,480.9028,481.3815,14000.0
2015-03-20 15:20:00,482.69,483.19,481.93,483.13,16800.0,481.3914,481.8901,480.6335,481.8303,16800.0
2015-03-20 15:30:00,483.33,484.61,483.28,484.58,14600.0,482.0297,483.3063,481.9798,483.2764,14600.0
2015-03-20 15:40:00,484.58,486.45,484.17,486.23,61700.0,483.2764,485.1413,482.8675,484.9219,61700.0
2015-03-20 15:50:00,486.45,489.64,486.45,488.85,122400.0,485.1413,488.3227,485.1413,487.5349,122400.0
2015-03-23 09:30:00,480.83,480.83,475.01,477.76,61700.0,479.5364,479.5364,473.7321,476.4747,61700.0
2015-03-23 09:40:00,477.03,478.97,472.51,474.07,47900.0,475.7467,477.6814,471.2388,472.7946,47900.0
2015-03-23 09:50:00,474.7,477.0,473.05,473.2,31600.0,473.4229,475.7167,471.7774,471.927,31600.0
2015-03-23 10:00:00,473.82,477.2,473.05,477.2,13700.0,472.5453,475.9162,471.7774,475.9162,13700.0
2015-03-23 10:10:00,476.62,478.17,475.43,477.94,15300.0,475.3378,476.8836,474.151,476.6542,15300.0
2015-03-23 10:20:00,478.34,479.77,478.0,478.01,23900.0,477.0531,478.4793,476.7141,476.724,23900.0
2015-03-23 10:30:00,478.44,481.88,478.01,480.02,29400.0,477.1529,480.5836,476.724,478.7286,29400.0
2015-03-23 10:40:00,479.78,479.78,477.51,477.58,28700.0,478.4893,478.4893,476.2254,476.2952,28700.0
2015-03-23 10:50:00,477.57,477.79,474.5,474.5,18400.0,476.2852,476.5046,473.2235,473.2235,18400.0
2015-03-23 11:00:00,474.65,478.0,474.49,477.84,16300.0,473.3731,476.7141,473.2135,476.5545,16300.0
2015-03-23 11:10:00,478.0,478.08,476.03,476.76,9400.0,476.7141,476.7938,474.7494,475.4774,9400.0
2015-03-23 11:20:00,476.7,477.13,475.63,475.63,7100.0,475.4175,475.8464,474.3504,474.3504,7100.0
2015-03-23 11:30:00,475.65,475.85,474.93,475.1,10300.0,474.3704,474.5698,473.6523,473.8219,10300.0
2015-03-23 11:40:00,475.45,475.45,474.23,475.23,19600.0,474.1709,474.1709,472.9542,473.9515,19600.0
2015-03-23 11:50:00,475.45,476.01,474.9,475.44,9000.0,474.1709,474.7294,473.6224,474.1609,9000.0
2015-03-23 12:00:00,474.9,475.86,474.61,475.37,5400.0,473.6224,474.5798,473.3332,474.0911,5400.0
2015-03-23 12:10:00,475.56,475.56,472.53,473.19,11700.0,474.2806,474.2806,471.2588,471.917,11700.0
2015-03-23 12:20:00,472.76,473.75,472.57,472.62,8500.0,471.4881,472.4755,471.2987,471.3485,8500.0
2015-03-23 12:30:00,472.55,473.31,472.36,472.5,8300.0,471.2787,472.0367,471.0892,471.2288,8300.0
2015-03-23 12:40:00,472.41,473.81,472.41,473.62,6500.0,471.1391,472.5353,471.1391,472.3458,6500.0
2015-03-23 12:50:00,473.74,474.19,471.75,472.79,22200.0,472.4655,472.9143,470.4809,471.5181,22200.0
2015-03-23 13:00:00,472.89,473.7,471.78,472.66,9800.0,471.6178,472.4256,470.5108,471.3884,9800.0
2015-03-23 13:10:00,472.71,472.88,471.77,472.07,6500.0,471.4383,471.6078,470.5008,470.8,6500.0
2015-03-23 13:20:00,472.08,472.24,471.11,471.53,10300.0,470.81,470.9695,469.8426,470.2615,10300.0
2015-03-23 13:30:00,471.2,472.0,471.17,471.53,6900.0,469.9323,470.7302,469.9024,470.2615,6900.0
2015-03-23 13:40:00,471.73,472.7,471.58,472.12,6700.0,470.4609,471.4283,470.3113,470.8499,6700.0
2015-03-23 13:50:00,471.58,472.77,471.18,472.59,10500.0,470.3113,471.4981,469.9124,471.3186,10500.0
2015-03-23 14:00:00,472.59,473.24,472.2,473.24,9400.0,471.3186,471.9669,470.9297,471.9669,9400.0
2015-03-23 14:10:00,473.25,475.66,473.24,475.66,21800.0,471.9768,474.3803,471.9669,474.3803,21800.0
2015-03-23 14:20:00,475.5,475.79,474.95,475.68,15400.0,474.2208,474.51,473.6723,474.4003,15400.0
2015-03-23 14:30:00,475.47,477.49,475.31,477.27,18300.0,474.1909,476.2054,474.0313,475.986,18300.0
2015-03-23 14:40:00,477.6,477.62,475.66,475.66,24100.0,476.3151,476.3351,474.3803,474.3803,24100.0
2015-03-23 14:50:00,475.88,477.66,475.37,477.13,16300.0,474.5998,476.375,474.0911,475.8464,16300.0
2015-03-23 15:00:00,477.68,479.3,477.18,479.02,19100.0,476.3949,478.0106,475.8963,477.7313,19100.0
2015-03-23 15:10:00,479.12,479.5,477.59,478.26,12800.0,477.831,478.21,476.3052,476.9734,12800.0
2015-03-23 15:20:00,478.18,478.52,477.77,477.82,8800.0,476.8936,477.2327,476.4847,476.5345,8800.0
2015-03-23 15:30:00,477.83,478.35,477.82,478.16,12200.0,476.5445,477.0631,476.5345,476.8736,12200.0
2015-03-23 15:40:00,478.16,478.9,477.85,478.69,24300.0,476.8736,477.6116,476.5645,477.4022,24300.0
2015-03-23 15:50:00,478.42,479.18,478.29,478.29,54300.0,477.1329,477.8909,477.0033,477.0033,54300.0
2015-03-24 09:30:00,478.36,480.37,476.85,478.58,34800.0,477.0731,479.0777,475.5671,477.2925,34800.0
2015-03-24 09:40:00,478.59,479.26,477.63,478.95,20200.0,477.3025,477.9707,476.345,477.6615,20200.0
2015-03-24 09:50:00,479.31,481.64,479.31,480.27,17100.0,478.0205,480.3443,478.0205,478.9779,17100.0
2015-03-24 10:00:00,480.06,481.5,479.85,480.9,18400.0,478.7685,480.2046,478.5591,479.6063,18400.0
2015-03-24 10:10:00,480.6,481.92,480.32,481.74,10300.0,479.3071,480.6235,479.0278,480.444,10300.0
2015-03-24 10:20:00,481.86,482.98,481.23,481.39,16400.0,480.5637,481.6807,479.9354,480.0949,16400.0
2015-03-24 10:30:00,481.57,481.63,480.74,480.81,16300.0,480.2744,480.3343,479.4467,479.5165,16300.0
2015-03-24 10:40:00,480.85,481.32,479.95,479.95,12000.0,479.5564,480.0251,478.6588,478.6588,12000.0
2015-03-24 10:50:00,480.11,481.06,479.98,480.71,9000.0,478.8184,479.7658,478.6887,479.4168,9000.0
2015-03-24 11:00:00,480.56,482.45,480.4,482.45,27400.0,479.2672,481.1521,479.1076,481.1521,27400.0
2015-03-24 11:10:00,482.11,482.95,482.1,482.56,9600.0,480.813,481.6507,480.803,481.2618,9600.0
2015-03-24 11:20:00,482.63,482.92,480.86,481.09,18000.0,481.3316,481.6208,479.5664,479.7957,18000.0
2015-03-24 11:30:00,481.4,482.0,481.27,481.64,4500.0,480.1049,480.7033,479.9753,480.3443,4500.0
2015-03-24 11:40:00,481.77,482.27,481.51,481.83,9800.0,480.4739,480.9726,480.2146,480.5337,9800.0
2015-03-24 11:50:00,481.85,482.15,481.3,481.63,4800.0,480.5537,480.8529,480.0052,480.3343,4800.0
2015-03-24 12:00:00,481.55,481.56,480.09,480.09,7400.0,480.2545,480.2645,478.7984,478.7984,7400.0
2015-03-24 12:10:00,480.12,480.12,479.18,479.41,6800.0,478.8283,478.8283,477.8909,478.1203,6800.0
2015-03-24 12:20:00,479.77,479.83,477.3,477.3,15000.0,478.4793,478.5391,476.0159,476.0159,15000.0
2015-03-24 12:30:00,477.33,478.59,477.33,477.58,18700.0,476.0459,477.3025,476.0459,476.2952,18700.0
2015-03-24 12:40:00,477.58,479.09,477.49,478.88,10900.0,476.2952,477.8011,476.2054,477.5917,10900.0
2015-03-24 12:50:00,479.04,479.46,478.52,478.79,18400.0,477.7513,478.1701,477.2327,477.5019,18400.0
2015-03-24 13:00:00,478.96,478.97,477.51,477.51,7400.0,477.6715,477.6814,476.2254,476.2254,7400.0
2015-03-24 13:10:00,477.56,478.0,476.57,477.59,12700.0,476.2752,476.7141,475.2879,476.3052,12700.0
2015-03-24 13:20:00,477.3,477.78,474.19,475.0,33700.0,476.0159,476.4946,472.9143,473.7221,33700.0
2015-03-24 13:30:00,474.92,476.72,474.36,476.66,15400.0,473.6423,475.4375,473.0838,475.3777,15400.0
2015-03-24 13:40:00,476.7,477.63,476.34,477.14,4900.0,475.4175,476.345,475.0585,475.8564,4900.0
2015-03-24 13:50:00,476.97,478.7,476.74,477.37,8400.0,475.6868,477.4122,475.4574,476.0857,8400.0
2015-03-24 14:00:00,477.3,477.83,476.0,476.31,7400.0,476.0159,476.5445,474.7194,475.0286,7400.0
2015-03-24 14:10:00,476.81,476.82,474.21,474.42,8100.0,475.5273,475.5372,472.9342,473.1437,8100.0
2015-03-24 14:20:00,473.95,476.08,473.95,475.9,7900.0,472.6749,474.7992,472.6749,474.6197,7900.0
2015-03-24 14:30:00,475.38,476.19,474.72,475.84,8900.0,474.1011,474.9089,473.4429,474.5599,8900.0
2015-03-24 14:40:00,475.85,477.38,475.83,477.05,10600.0,474.5698,476.0957,474.5499,475.7666,10600.0
2015-03-24 14:50:00,476.93,476.99,475.24,475.63,13000.0,475.6469,475.7068,473.9615,474.3504,13000.0
2015-03-24 15:00:00,475.5,477.75,475.26,477.75,11800.0,474.2208,476.4647,473.9814,476.4647,11800.0
2015-03-24 15:10:00,476.99,477.5,476.61,476.64,8700.0,475.7068,476.2154,475.3278,475.3577,8700.0
2015-03-24 15:20:00,476.62,476.62,474.39,474.43,14700.0,475.3378,475.3378,473.1138,473.1537,14700.0
2015-03-24 15:30:00,474.56,475.76,474.42,475.09,17300.0,473.2833,474.4801,473.1437,473.8119,17300.0
2015-03-24 15:40:00,475.19,475.29,474.07,474.09,25800.0,473.9116,474.0113,472.7946,472.8146,25800.0
2015-03-24 15:50:00,474.08,474.76,473.12,473.74,61700.0,472.8046,473.4828,471.8472,472.4655,61700.0
2015-03-25 09:30:00,474.48,478.74,470.71,470.74,30800.0,473.2035,477.4521,469.4437,469.4736,30800.0
2015-03-25 09:40:00,470.79,473.8,468.2,468.41,22600.0,469.5234,472.5254,466.9404,467.1499,22600.0
2015-03-25 09:50:00,468.26,470.0,465.82,466.49,43600.0,467.0003,468.7356,464.5668,465.235,43600.0
2015-03-25 10:00:00,466.0,466.88,463.79,465.84,67800.0,464.7463,465.624,462.5423,464.5868,67800.0
2015-03-25 10:10:00,465.85,468.52,463.79,464.26,27600.0,464.5967,467.2596,462.5423,463.011,27600.0
2015-03-25 10:20:00,464.21,465.92,464.0,464.06,15600.0,462.9612,464.6666,462.7517,462.8116,15600.0
2015-03-25 10:30:00,464.07,466.75,462.66,462.69,63500.0,462.8215,465.4943,461.4153,461.4452,63500.0
2015-03-25 10:40:00,462.66,463.41,460.9,462.51,27300.0,461.4153,462.1633,459.6601,461.2657,27300.0
2015-03-25 10:50:00,462.2,462.5,459.34,460.94,27200.0,460.9566,461.2558,458.1043,459.6999,27200.0
2015-03-25 11:00:00,461.63,462.92,460.98,461.73,21800.0,460.3881,461.6746,459.7398,460.4878,21800.0
2015-03-25 11:10:00,461.65,462.28,459.3,460.13,11500.0,460.408,461.0363,458.0644,458.8921,11500.0
2015-03-25 11:20:00,460.28,460.28,458.0,459.5,15000.0,459.0417,459.0417,456.7679,458.2638,15000.0
2015-03-25 11:30:00,459.69,459.7,456.19,456.21,21800.0,458.4533,458.4633,454.9627,454.9827,21800.0
2015-03-25 11:40:00,456.2,458.13,455.03,458.13,23000.0,454.9727,456.8975,453.8058,456.8975,23000.0
2015-03-25 11:50:00,458.06,460.94,458.03,460.17,19500.0,456.8277,459.6999,456.7978,458.932,19500.0
2015-03-25 12:00:00,460.52,460.8,458.87,459.1,7800.0,459.2811,459.5603,457.6355,457.8649,7800.0
2015-03-25 12:10:00,458.69,460.87,458.37,458.38,7700.0,457.456,459.6301,457.1369,457.1468,7700.0
2015-03-25 12:20:00,458.43,459.32,456.82,457.9,25900.0,457.1967,458.0843,455.591,456.6681,25900.0
2015-03-25 12:30:00,458.22,458.22,455.53,456.58,20000.0,456.9873,456.9873,454.3045,455.3517,20000.0
2015-03-25 12:40:00,456.17,456.49,454.68,455.74,22500.0,454.9428,455.2619,453.4568,454.5139,22500.0
2015-03-25 12:50:00,455.79,457.57,455.57,456.0,22400.0,454.5638,456.339,454.3444,454.7732,22400.0
2015-03-25 13:00:00,456.27,457.15,455.24,456.18,8700.0,455.0425,455.9201,454.0153,454.9528,8700.0
2015-03-25 13:10:00,456.4,456.43,454.22,454.98,18100.0,455.1722,455.2021,452.998,453.756,18100.0
2015-03-25 13:20:00,455.23,455.4,453.69,454.46,15400.0,454.0053,454.1749,452.4695,453.2374,15400.0
2015-03-25 13:30:00,454.66,454.73,452.01,452.75,10300.0,453.4368,453.5067,450.794,451.532,10300.0
2015-03-25 13:40:00,453.09,455.86,453.02,455.04,26600.0,451.8711,454.6336,451.8013,453.8158,26600.0
2015-03-25 13:50:00,455.6,455.94,453.88,454.15,14300.0,454.3743,454.7134,452.6589,452.9282,14300.0
2015-03-25 14:00:00,454.02,455.7,453.55,454.58,9300.0,452.7986,454.474,452.3298,453.3571,9300.0
2015-03-25 14:10:00,454.6,456.44,453.99,454.52,19600.0,453.377,455.2121,452.7686,453.2972,19600.0
2015-03-25 14:20:00,454.84,457.71,454.67,457.57,30300.0,453.6164,456.4786,453.4468,456.339,30300.0
2015-03-25 14:30:00,458.11,458.11,454.5,454.81,6800.0,456.8776,456.8776,453.2773,453.5864,6800.0
2015-03-25 14:40:00,454.45,454.76,453.55,454.72,12800.0,453.2274,453.5366,452.3298,453.4967,12800.0
2015-03-25 14:50:00,455.0,455.42,453.58,453.58,7200.0,453.7759,454.1948,452.3597,452.3597,7200.0
2015-03-25 15:00:00,453.68,454.06,452.5,452.94,26700.0,452.4595,452.8385,451.2827,451.7215,26700.0
2015-03-25 15:10:00,452.87,454.76,452.59,453.82,10400.0,451.6517,453.5366,451.3724,452.5991,10400.0
2015-03-25 15:20:00,454.33,454.34,452.7,453.32,18500.0,453.1077,453.1177,451.4821,452.1004,18500.0
2015-03-25 15:30:00,453.31,454.37,453.0,453.94,22600.0,452.0905,453.1476,451.7813,452.7188,22600.0
2015-03-25 15:40:00,453.4,454.36,452.22,453.21,37400.0,452.1802,453.1377,451.0034,451.9907,37400.0
2015-03-25 15:50:00,453.01,455.08,452.8,453.83,91000.0,451.7913,453.8557,451.5818,452.6091,91000.0
2015-03-26 09:30:00,448.0,448.0,441.87,446.64,97200.0,446.7948,446.7948,440.6813,445.4384,97200.0
2015-03-26 09:40:00,447.84,451.5,446.68,449.46,62800.0,446.6352,450.2853,445.4783,448.2508,62800.0
2015-03-26 09:50:00,450.36,450.85,443.82,444.09,41700.0,449.1484,449.6371,442.626,442.8953,41700.0
2015-03-26 10:00:00,444.52,447.76,443.54,445.99,40700.0,443.3241,446.5554,442.3468,444.7902,40700.0
2015-03-26 10:10:00,445.89,449.01,444.87,448.82,33900.0,444.6904,447.802,443.6732,447.6126,33900.0
2015-03-26 10:20:00,448.79,450.51,446.86,447.48,27900.0,447.5826,449.298,445.6578,446.2762,27900.0
2015-03-26 10:30:00,447.2,450.28,445.76,448.57,65600.0,445.9969,449.0686,444.5608,447.3632,65600.0
2015-03-26 10:40:00,448.57,449.29,445.74,447.03,17200.0,447.3632,448.0813,444.5408,445.8274,17200.0
2015-03-26 10:50:00,447.64,448.14,445.41,447.46,30300.0,446.4357,446.9344,444.2117,446.2562,30300.0
2015-03-26 11:00:00,447.62,448.22,446.45,447.79,16900.0,446.4158,447.0142,445.2489,446.5853,16900.0
2015-03-26 11:10:00,447.91,448.23,445.5,447.01,18600.0,446.705,447.0241,444.3015,445.8074,18600.0
2015-03-26 11:20:00,446.57,447.87,446.37,447.65,8000.0,445.3686,446.6651,445.1691,446.4457,8000.0
2015-03-26 11:30:00,447.15,449.95,446.94,449.7,17900.0,445.947,448.7395,445.7376,448.4902,17900.0
2015-03-26 11:40:00,449.7,451.28,449.58,450.22,16400.0,448.4902,450.0659,448.3705,449.0088,16400.0
2015-03-26 11:50:00,450.16,451.0,449.65,451.0,9100.0,448.9489,449.7867,448.4403,449.7867,9100.0
2015-03-26 12:00:00,451.09,452.29,450.8,451.02,9800.0,449.8764,451.0732,449.5872,449.8066,9800.0
2015-03-26 12:10:00,451.02,452.86,450.95,452.18,13800.0,449.8066,451.6417,449.7368,450.9635,13800.0
2015-03-26 12:20:00,451.93,452.34,450.13,450.33,4600.0,450.7142,451.1231,448.919,449.1185,4600.0
2015-03-26 12:30:00,450.56,451.84,450.41,451.26,12200.0,449.3479,450.6244,449.1983,450.046,12200.0
2015-03-26 12:40:00,451.06,451.06,450.06,450.5,5900.0,449.8465,449.8465,448.8492,449.288,5900.0
2015-03-26 12:50:00,451.15,454.0,451.15,453.9,15900.0,449.9363,452.7786,449.9363,452.6789,15900.0
2015-03-26 13:00:00,453.78,454.46,453.24,454.0,10800.0,452.5592,453.2374,452.0207,452.7786,10800.0
2015-03-26 13:10:00,454.11,454.28,452.23,452.58,5800.0,452.8883,453.0579,451.0134,451.3624,5800.0
2015-03-26 13:20:00,452.49,453.21,451.85,452.84,3500.0,451.2727,451.9907,450.6344,451.6217,3500.0
2015-03-26 13:30:00,452.76,455.19,452.33,455.03,10200.0,451.542,453.9654,451.1131,453.8058,10200.0
2015-03-26 13:40:00,455.69,457.54,455.69,456.18,17700.0,454.4641,456.3091,454.4641,454.9528,17700.0
2015-03-26 13:50:00,455.98,457.72,455.77,456.19,9600.0,454.7533,456.4886,454.5439,454.9627,9600.0
2015-03-26 14:00:00,456.11,456.11,452.05,452.53,16600.0,454.8829,454.8829,450.8339,451.3126,16600.0
2015-03-26 14:10:00,452.67,453.69,451.35,453.66,9500.0,451.4522,452.4695,450.1357,452.4395,9500.0
2015-03-26 14:20:00,453.34,453.62,449.49,450.05,8900.0,452.1204,452.3996,448.2808,448.8392,8900.0
2015-03-26 14:30:00,449.74,451.89,449.37,451.22,9800.0,448.5301,450.6743,448.1611,450.0061,9800.0
2015-03-26 14:40:00,451.6,451.8,448.84,449.39,5200.0,450.3851,450.5845,447.6325,448.181,5200.0
2015-03-26 14:50:00,448.43,450.38,448.43,448.73,9700.0,447.2236,449.1684,447.2236,447.5228,9700.0
2015-03-26 15:00:00,448.47,449.99,448.24,449.63,10400.0,447.2635,448.7794,447.0341,448.4204,10400.0
2015-03-26 15:10:00,449.15,449.66,448.08,449.28,11500.0,447.9417,448.4503,446.8745,448.0713,11500.0
2015-03-26 15:20:00,449.27,449.53,448.26,449.37,9000.0,448.0613,448.3206,447.0541,448.1611,9000.0
2015-03-26 15:30:00,449.29,450.26,448.29,449.13,16000.0,448.0813,449.0487,447.084,447.9217,16000.0
2015-03-26 15:40:00,448.68,449.62,448.39,449.5,13600.0,447.4729,448.4104,447.1837,448.2907,13600.0
2015-03-26 15:50:00,449.4,449.48,448.0,448.41,40400.0,448.191,448.2708,446.7948,447.2037,40400.0
2015-03-27 09:30:00,449.48,457.95,448.04,456.66,48600.0,448.2708,456.718,446.8347,455.4315,48600.0
2015-03-27 09:40:00,456.97,458.37,454.0,458.28,26000.0,455.7406,457.1369,452.7786,457.0471,26000.0
2015-03-27 09:50:00,458.17,458.36,455.02,456.51,9400.0,456.9374,457.1269,453.7959,455.2819,9400.0
2015-03-27 10:00:00,456.43,459.76,456.43,459.73,23100.0,455.2021,458.5231,455.2021,458.4932,23100.0
2015-03-27 10:10:00,459.15,459.58,454.05,455.93,14800.0,457.9148,458.3436,452.8285,454.7034,14800.0
2015-03-27 10:20:00,455.92,458.2,455.92,456.66,10800.0,454.6935,456.9673,454.6935,455.4315,10800.0
2015-03-27 10:30:00,456.28,458.28,455.29,457.96,9900.0,455.0525,457.0471,454.0651,456.728,9900.0
2015-03-27 10:40:00,458.41,459.08,457.86,458.04,10900.0,457.1768,457.845,456.6282,456.8077,10900.0
2015-03-27 10:50:00,458.54,460.12,458.03,459.98,14800.0,457.3064,458.8822,456.7978,458.7425,14800.0
2015-03-27 11:00:00,460.11,460.11,458.26,459.45,7100.0,458.8722,458.8722,457.0272,458.214,7100.0
2015-03-27 11:10:00,459.48,460.02,458.53,458.99,7300.0,458.2439,458.7824,457.2964,457.7552,7300.0
2015-03-27 11:20:00,458.66,458.83,456.35,456.67,5900.0,457.4261,457.5956,455.1223,455.4414,5900.0
2015-03-27 11:30:00,456.72,457.77,456.58,456.76,10300.0,455.4913,456.5385,455.3517,455.5312,10300.0
2015-03-27 11:40:00,457.21,458.21,456.11,458.04,9800.0,455.98,456.9773,454.8829,456.8077,9800.0
2015-03-27 11:50:00,457.72,458.26,455.24,456.59,11000.0,456.4886,457.0272,454.0153,455.3617,11000.0
2015-03-27 12:00:00,457.41,457.41,455.45,456.52,10200.0,456.1794,456.1794,454.2247,455.2918,10200.0
2015-03-27 12:10:00,456.96,456.96,455.85,456.23,5700.0,455.7307,455.7307,454.6236,455.0026,5700.0
2015-03-27 12:20:00,456.35,456.56,455.11,455.11,13900.0,455.1223,455.3317,453.8856,453.8856,13900.0
2015-03-27 12:30:00,455.69,456.35,455.19,455.34,9300.0,454.4641,455.1223,453.9654,454.115,9300.0
2015-03-27 12:40:00,455.7,456.57,455.05,456.33,4600.0,454.474,455.3417,453.8258,455.1024,4600.0
2015-03-27 12:50:00,456.14,456.61,455.74,456.27,5500.0,454.9129,455.3816,454.5139,455.0425,5500.0
2015-03-27 13:00:00,456.27,457.39,455.63,455.86,6700.0,455.0425,456.1595,454.4042,454.6336,6700.0
2015-03-27 13:10:00,456.17,456.81,455.05,455.46,5700.0,454.9428,455.5811,453.8258,454.2347,5700.0
2015-03-27 13:20:00,456.09,457.02,455.91,455.91,5400.0,454.863,455.7905,454.6835,454.6835,5400.0
2015-03-27 13:30:00,456.21,457.49,455.83,456.54,7800.0,454.9827,456.2592,454.6037,455.3118,7800.0
2015-03-27 13:40:00,456.92,457.11,454.83,454.89,8300.0,455.6908,455.8803,453.6064,453.6662,8300.0
2015-03-27 13:50:00,454.96,456.66,454.96,456.29,4200.0,453.736,455.4315,453.736,455.0625,4200.0
2015-03-27 14:00:00,456.47,457.12,455.21,456.48,11300.0,455.242,455.8902,453.9854,455.2519,11300.0
2015-03-27 14:10:00,456.66,457.02,455.29,457.02,6500.0,455.4315,455.7905,454.0651,455.7905,6500.0
2015-03-27 14:20:00,457.14,457.14,455.58,456.07,5600.0,455.9102,455.9102,454.3544,454.843,5600.0
2015-03-27 14:30:00,456.1,456.93,456.01,456.59,3700.0,454.873,455.7007,454.7832,455.3617,3700.0
2015-03-27 14:40:00,456.5,457.9,456.41,456.91,20600.0,455.2719,456.6681,455.1821,455.6808,20600.0
2015-03-27 14:50:00,457.02,457.12,456.0,456.98,4700.0,455.7905,455.8902,454.7732,455.7506,4700.0
2015-03-27 15:00:00,457.03,457.11,455.76,455.76,3600.0,455.8005,455.8803,454.5339,454.5339,3600.0
2015-03-27 15:10:00,455.85,456.89,454.95,455.1,10500.0,454.6236,455.6608,453.7261,453.8757,10500.0
2015-03-27 15:20:00,455.06,456.25,455.0,455.5,6600.0,453.8358,455.0226,453.7759,454.2746,6600.0
2015-03-27 15:30:00,455.69,456.3,454.96,455.78,8400.0,454.4641,455.0724,453.736,454.5538,8400.0
2015-03-27 15:40:00,455.59,456.31,455.0,455.28,16300.0,454.3643,455.0824,453.7759,454.0552,16300.0
2015-03-27 15:50:00,455.76,456.05,454.17,454.5,41200.0,454.5339,454.8231,452.9482,453.2773,41200.0
2015-03-30 09:30:00,459.05,461.42,457.51,460.15,45300.0,457.815,460.1787,456.2792,458.9121,45300.0
2015-03-30 09:40:00,459.64,459.98,458.0,458.65,16500.0,458.4034,458.7425,456.7679,457.4161,16500.0
2015-03-30 09:50:00,458.1,458.51,454.81,456.7,23100.0,456.8676,457.2765,453.5864,455.4714,23100.0
2015-03-30 10:00:00,456.78,458.81,453.61,453.74,21900.0,455.5511,457.5757,452.3897,452.5193,21900.0
2015-03-30 10:10:00,453.37,456.99,453.11,456.6,17000.0,452.1503,455.7606,451.891,455.3716,17000.0
2015-03-30 10:20:00,456.6,457.1,455.48,456.19,8100.0,455.3716,455.8703,454.2546,454.9627,8100.0
2015-03-30 10:30:00,456.01,460.28,455.95,460.11,22900.0,454.7832,459.0417,454.7234,458.8722,22900.0
2015-03-30 10:40:00,460.0,460.18,457.98,457.98,6700.0,458.7625,458.942,456.7479,456.7479,6700.0
2015-03-30 10:50:00,458.03,459.49,457.79,458.91,5700.0,456.7978,458.2538,456.5584,457.6754,5700.0
2015-03-30 11:00:00,459.1,459.46,457.53,459.06,6500.0,457.8649,458.2239,456.2991,457.825,6500.0
2015-03-30 11:10:00,459.15,461.78,458.8,459.72,14200.0,457.9148,460.5377,457.5657,458.4832,14200.0
2015-03-30 11:20:00,459.76,462.31,459.76,461.83,10000.0,458.5231,461.0663,458.5231,460.5876,10000.0
2015-03-30 11:30:00,461.29,461.73,460.32,460.76,9500.0,460.049,460.4878,459.0816,459.5204,9500.0
2015-03-30 11:40:00,460.66,461.11,459.35,459.5,9200.0,459.4207,459.8695,458.1142,458.2638,9200.0
2015-03-30 11:50:00,459.3,459.3,458.27,459.15,4700.0,458.0644,458.0644,457.0371,457.9148,4700.0
2015-03-30 12:00:00,459.75,460.38,458.64,458.96,4600.0,458.5131,459.1415,457.4061,457.7253,4600.0
2015-03-30 12:10:00,458.91,460.62,458.0,460.18,6500.0,457.6754,459.3808,456.7679,458.942,6500.0
2015-03-30 12:20:00,460.04,460.53,458.31,460.19,4500.0,458.8024,459.2911,457.077,458.952,4500.0
2015-03-30 12:30:00,460.17,460.25,458.67,458.68,3400.0,458.932,459.0118,457.4361,457.446,3400.0
2015-03-30 12:40:00,459.01,460.42,459.01,459.76,11000.0,457.7751,459.1813,457.7751,458.5231,11000.0
2015-03-30 12:50:00,459.93,460.47,458.83,460.44,11800.0,458.6927,459.2312,457.5956,459.2013,11800.0
2015-03-30 13:00:00,460.35,460.66,459.66,460.26,3500.0,459.1115,459.4207,458.4234,459.0218,3500.0
2015-03-30 13:10:00,459.64,460.62,459.64,460.4,3300.0,458.4034,459.3808,458.4034,459.1614,3300.0
2015-03-30 13:20:00,460.68,461.7,460.42,461.7,5500.0,459.4406,460.4579,459.1813,460.4579,5500.0
2015-03-30 13:30:00,461.66,461.96,459.52,459.71,4300.0,460.418,460.7172,458.2838,458.4733,4300.0
2015-03-30 13:40:00,460.27,462.59,460.09,460.21,7800.0,459.0318,461.3455,458.8522,458.9719,7800.0
2015-03-30 13:50:00,460.28,460.49,459.73,460.04,14800.0,459.0417,459.2512,458.4932,458.8024,14800.0
2015-03-30 14:00:00,460.49,460.77,459.16,459.16,5700.0,459.2512,459.5304,457.9247,457.9247,5700.0
2015-03-30 14:10:00,459.18,460.94,459.18,459.58,6300.0,457.9447,459.6999,457.9447,458.3436,6300.0
2015-03-30 14:20:00,459.58,460.0,458.96,458.96,2900.0,458.3436,458.7625,457.7253,457.7253,2900.0
2015-03-30 14:30:00,459.23,459.32,458.82,459.18,1700.0,457.9945,458.0843,457.5857,457.9447,1700.0
2015-03-30 14:40:00,458.72,458.81,457.75,458.69,6700.0,457.4859,457.5757,456.5185,457.456,6700.0
2015-03-30 14:50:00,458.4,459.3,458.01,459.08,7600.0,457.1668,458.0644,456.7778,457.845,7600.0
2015-03-30 15:00:00,459.38,459.98,458.97,459.98,5400.0,458.1441,458.7425,457.7352,458.7425,5400.0
2015-03-30 15:10:00,459.96,460.17,458.45,458.96,11600.0,458.7226,458.932,457.2166,457.7253,11600.0
2015-03-30 15:20:00,458.87,459.07,457.78,458.3,8900.0,457.6355,457.835,456.5484,457.0671,8900.0
2015-03-30 15:30:00,458.05,458.78,457.82,458.31,10600.0,456.8177,457.5458,456.5883,457.077,10600.0
2015-03-30 15:40:00,458.37,459.14,458.24,459.05,13600.0,457.1369,457.9048,457.0072,457.815,13600.0
2015-03-30 15:50:00,458.91,460.23,458.73,459.78,22700.0,457.6754,458.9919,457.4959,458.5431,22700.0
2015-03-31 09:30:00,456.23,459.76,454.0,454.85,16500.0,455.0026,458.5231,452.7786,453.6263,16500.0
2015-03-31 09:40:00,454.56,457.5,454.2,456.85,22800.0,453.3371,456.2692,452.9781,455.621,22800.0
2015-03-31 09:50:00,456.5,458.64,456.0,458.62,15500.0,455.2719,457.4061,454.7732,457.3862,15500.0
2015-03-31 10:00:00,458.74,459.37,457.58,459.01,9300.0,457.5059,458.1342,456.349,457.7751,9300.0
2015-03-31 10:10:00,458.8,458.82,457.0,457.7,7500.0,457.5657,457.5857,455.7705,456.4687,7500.0
2015-03-31 10:20:00,457.8,459.17,457.58,458.5,6300.0,456.5684,457.9347,456.349,457.2665,6300.0
2015-03-31 10:30:00,458.75,461.15,458.7,460.63,23000.0,457.5158,459.9094,457.466,459.3908,23000.0
2015-03-31 10:40:00,460.49,462.28,460.15,462.2,25500.0,459.2512,461.0363,458.9121,460.9566,25500.0
2015-03-31 10:50:00,461.89,463.08,461.3,462.99,23300.0,460.6474,461.8342,460.059,461.7444,23300.0
2015-03-31 11:00:00,462.95,464.26,461.84,462.48,24700.0,461.7045,463.011,460.5975,461.2358,24700.0
2015-03-31 11:10:00,463.02,464.24,462.89,463.99,16400.0,461.7744,462.9911,461.6447,462.7417,16400.0
2015-03-31 11:20:00,463.66,464.52,463.6,463.75,12700.0,462.4126,463.2703,462.3528,462.5024,12700.0
2015-03-31 11:30:00,463.67,463.67,461.29,461.97,16200.0,462.4226,462.4226,460.049,460.7272,16200.0
2015-03-31 11:40:00,461.98,461.98,459.14,459.35,16400.0,460.7372,460.7372,457.9048,458.1142,16400.0
2015-03-31 11:50:00,459.21,459.3,458.04,458.9,11700.0,457.9746,458.0644,456.8077,457.6654,11700.0
2015-03-31 12:00:00,458.89,458.89,456.76,456.76,15900.0,457.6555,457.6555,455.5312,455.5312,15900.0
2015-03-31 12:10:00,456.7,458.0,456.36,458.0,7000.0,455.4714,456.7679,455.1323,456.7679,7000.0
2015-03-31 12:20:00,457.99,458.77,457.02,457.57,14000.0,456.7579,457.5358,455.7905,456.339,14000.0
2015-03-31 12:30:00,457.51,458.54,456.94,458.51,15300.0,456.2792,457.3064,455.7107,457.2765,15300.0
2015-03-31 12:40:00,458.0,458.63,457.9,457.9,3200.0,456.7679,457.3962,456.6681,456.6681,3200.0
2015-03-31 12:50:00,458.06,458.35,457.87,458.18,3200.0,456.8277,457.1169,456.6382,456.9474,3200.0
2015-03-31 13:00:00,458.48,458.63,457.85,458.43,1900.0,457.2466,457.3962,456.6183,457.1967,1900.0
2015-03-31 13:10:00,457.99,458.48,457.65,458.45,5300.0,456.7579,457.2466,456.4188,457.2166,5300.0
2015-03-31 13:20:00,458.33,458.4,457.5,458.14,15500.0,457.097,457.1668,456.2692,456.9075,15500.0
2015-03-31 13:30:00,457.86,458.43,457.04,457.28,12900.0,456.6282,457.1967,455.8104,456.0498,12900.0
2015-03-31 13:40:00,457.15,458.22,457.15,457.84,11700.0,455.9201,456.9873,455.9201,456.6083,11700.0
2015-03-31 13:50:00,457.56,459.14,457.49,457.56,25300.0,456.329,457.9048,456.2592,456.329,25300.0
2015-03-31 14:00:00,457.65,457.74,456.75,456.93,9900.0,456.4188,456.5086,455.5212,455.7007,9900.0
2015-03-31 14:10:00,457.0,457.0,455.56,455.82,12000.0,455.7705,455.7705,454.3344,454.5937,12000.0
2015-03-31 14:20:00,455.51,456.0,455.0,455.77,9600.0,454.2846,454.7732,453.7759,454.5439,9600.0
2015-03-31 14:30:00,455.67,455.98,455.02,455.14,7700.0,454.4441,454.7533,453.7959,453.9156,7700.0
2015-03-31 14:40:00,455.0,455.58,454.63,455.57,6000.0,453.7759,454.3544,453.4069,454.3444,6000.0
2015-03-31 14:50:00,455.94,455.99,455.0,455.58,4900.0,454.7134,454.7633,453.7759,454.3544,4900.0
2015-03-31 15:00:00,455.58,455.58,454.09,454.32,14500.0,454.3544,454.3544,452.8684,453.0978,14500.0
2015-03-31 15:10:00,454.35,454.75,452.68,453.26,12200.0,453.1277,453.5266,451.4622,452.0406,12200.0
2015-03-31 15:20:00,453.36,454.27,452.84,453.32,9400.0,452.1403,453.0479,451.6217,452.1004,9400.0
2015-03-31 15:30:00,453.73,454.81,453.0,454.53,12900.0,452.5093,453.5864,451.7813,453.3072,12900.0
2015-03-31 15:40:00,454.77,455.3,453.76,454.48,21200.0,453.5465,454.0751,452.5393,453.2573,21200.0
2015-03-31 15:50:00,454.28,454.29,450.02,451.49,87700.0,453.0579,453.0678,448.8093,450.2754,87700.0
2015-04-01 09:30:00,450.0,450.0,442.0,442.18,37800.0,448.7894,448.7894,440.8109,440.9904,37800.0
2015-04-01 09:40:00,442.0,442.5,437.0,439.1,51600.0,440.8109,441.3096,435.8244,437.9187,51600.0
2015-04-01 09:50:00,438.27,438.83,435.0,437.56,45100.0,437.0909,437.6494,433.8297,436.3828,45100.0
2015-04-01 10:00:00,437.35,439.94,436.9,439.65,23600.0,436.1734,438.7564,435.7246,438.4672,23600.0
2015-04-01 10:10:00,439.16,439.85,436.5,439.2,17300.0,437.9785,438.6667,435.3257,438.0184,17300.0
2015-04-01 10:20:00,439.24,440.36,436.47,437.29,21600.0,438.0583,439.1753,435.2958,436.1136,21600.0
2015-04-01 10:30:00,437.6,437.94,433.47,434.69,33400.0,436.4227,436.7618,432.3038,433.5206,33400.0
2015-04-01 10:40:00,435.14,437.83,435.02,436.35,20300.0,433.9694,436.6521,433.8497,435.1761,20300.0
2015-04-01 10:50:00,437.2,441.0,437.2,440.38,27400.0,436.0238,439.8136,436.0238,439.1953,27400.0
2015-04-01 11:00:00,440.46,440.74,439.31,440.22,15300.0,439.275,439.5543,438.1281,439.0357,15300.0
2015-04-01 11:10:00,440.5,441.83,439.39,440.61,40100.0,439.3149,440.6414,438.2079,439.4246,40100.0
2015-04-01 11:20:00,440.33,440.34,437.15,437.67,26000.0,439.1454,439.1554,435.9739,436.4926,26000.0
2015-04-01 11:30:00,437.83,440.91,437.34,440.61,15500.0,436.6521,439.7238,436.1634,439.4246,15500.0
2015-04-01 11:40:00,440.82,441.0,438.08,438.32,21200.0,439.6341,439.8136,436.9014,437.1408,21200.0
2015-04-01 11:50:00,438.31,440.64,438.21,439.08,21800.0,437.1308,439.4546,437.0311,437.8988,21800.0
2015-04-01 12:00:00,439.25,439.88,438.02,438.16,10700.0,438.0683,438.6966,436.8416,436.9812,10700.0
2015-04-01 12:10:00,438.13,438.59,436.91,437.03,8900.0,436.9513,437.4101,435.7346,435.8543,8900.0
2015-04-01 12:20:00,436.92,438.39,436.92,437.5,8700.0,435.7446,437.2106,435.7446,436.323,8700.0
2015-04-01 12:30:00,437.24,437.88,436.07,436.99,38900.0,436.0637,436.702,434.8969,435.8144,38900.0
2015-04-01 12:40:00,436.74,437.61,436.29,437.04,13800.0,435.5651,436.4327,435.1163,435.8642,13800.0
2015-04-01 12:50:00,437.39,439.32,437.32,437.9,12800.0,436.2133,438.1381,436.1435,436.7219,12800.0
2015-04-01 13:00:00,437.71,438.44,436.79,437.64,5000.0,436.5324,437.2605,435.6149,436.4626,5000.0
2015-04-01 13:10:00,437.76,439.01,437.76,438.0,4300.0,436.5823,437.8289,436.5823,436.8217,4300.0
2015-04-01 13:20:00,437.88,439.65,437.61,439.42,4400.0,436.702,438.4672,436.4327,438.2378,4400.0
2015-04-01 13:30:00,439.8,439.8,438.72,439.38,13200.0,438.6168,438.6168,437.5397,438.198,13200.0
2015-04-01 13:40:00,439.56,440.0,438.19,438.21,13400.0,438.3775,438.8163,437.0112,437.0311,13400.0
2015-04-01 13:50:00,438.15,439.01,437.67,438.1,5400.0,436.9713,437.8289,436.4926,436.9214,5400.0
2015-04-01 14:00:00,438.45,438.84,437.83,438.37,7700.0,437.2705,437.6594,436.6521,437.1907,7700.0
2015-04-01 14:10:00,437.84,438.32,436.92,437.75,11500.0,436.6621,437.1408,435.7446,436.5723,11500.0
2015-04-01 14:20:00,437.74,437.74,435.35,435.35,18900.0,436.5624,436.5624,434.1788,434.1788,18900.0
2015-04-01 14:30:00,435.75,436.99,434.76,436.99,15900.0,434.5777,435.8144,433.5904,435.8144,15900.0
2015-04-01 14:40:00,436.71,438.02,436.34,437.62,14700.0,435.5351,436.8416,435.1661,436.4427,14700.0
2015-04-01 14:50:00,437.92,438.44,437.46,437.58,12400.0,436.7419,437.2605,436.2831,436.4028,12400.0
2015-04-01 15:00:00,437.85,437.85,436.44,436.86,9900.0,436.6721,436.6721,435.2659,435.6847,9900.0
2015-04-01 15:10:00,436.88,437.87,436.42,437.64,19300.0,435.7047,436.692,435.2459,436.4626,19300.0
2015-04-01 15:20:00,437.43,439.18,437.13,437.74,21200.0,436.2532,437.9985,435.954,436.5624,21200.0
2015-04-01 15:30:00,437.72,439.88,437.11,439.14,28100.0,436.5424,438.6966,435.9341,437.9586,28100.0
2015-04-01 15:40:00,439.49,440.76,437.85,438.28,35700.0,438.3077,439.5742,436.6721,437.1009,35700.0
2015-04-01 15:50:00,438.05,441.86,437.76,440.93,95800.0,436.8715,440.6713,436.5823,439.7438,95800.0
2015-04-02 09:30:00,443.18,443.18,434.46,434.49,28200.0,441.9877,441.9877,433.2912,433.3211,28200.0
2015-04-02 09:40:00,436.37,439.3,434.43,437.46,19800.0,435.196,438.1182,433.2613,436.2831,19800.0
2015-04-02 09:50:00,438.25,442.73,437.83,442.3,23200.0,437.071,441.5389,436.6521,441.1101,23200.0
2015-04-02 10:00:00,442.0,443.18,441.2,442.46,27900.0,440.8109,441.9877,440.0131,441.2697,27900.0
2015-04-02 10:10:00,442.7,443.3,441.24,442.41,36700.0,441.509,442.1074,440.0529,441.2198,36700.0
2015-04-02 10:20:00,442.29,442.33,440.24,440.82,27500.0,441.1001,441.14,439.0556,439.6341,27500.0
2015-04-02 10:30:00,440.4,440.91,440.06,440.17,8100.0,439.2152,439.7238,438.8761,438.9858,8100.0
2015-04-02 10:40:00,440.12,441.39,439.61,440.86,10100.0,438.936,440.2025,438.4273,439.674,10100.0
2015-04-02 10:50:00,440.6,440.76,439.08,439.81,14000.0,439.4147,439.5742,437.8988,438.6268,14000.0
2015-04-02 11:00:00,440.06,442.67,440.06,441.55,7100.0,438.8761,441.4791,438.8761,440.3621,7100.0
2015-04-02 11:10:00,441.54,442.69,441.37,442.52,6400.0,440.3521,441.499,440.1826,441.3295,6400.0
2015-04-02 11:20:00,442.69,443.11,442.04,442.37,14500.0,441.499,441.9179,440.8508,441.1799,14500.0
2015-04-02 11:30:00,442.49,443.78,442.21,443.72,12800.0,441.2996,442.5861,441.0203,442.5263,12800.0
2015-04-02 11:40:00,443.9,444.79,442.73,443.64,30900.0,442.7058,443.5934,441.5389,442.4465,30900.0
2015-04-02 11:50:00,443.45,443.45,441.56,441.56,16700.0,442.257,442.257,440.3721,440.3721,16700.0
2015-04-02 12:00:00,441.87,441.87,439.3,439.3,8100.0,440.6813,440.6813,438.1182,438.1182,8100.0
2015-04-02 12:10:00,439.79,440.31,439.09,439.56,6400.0,438.6068,439.1254,437.9087,438.3775,6400.0
2015-04-02 12:20:00,440.09,440.76,439.77,440.0,2600.0,438.906,439.5742,438.5869,438.8163,2600.0
2015-04-02 12:30:00,439.67,440.11,439.04,439.33,6700.0,438.4872,438.926,437.8589,438.1481,6700.0
2015-04-02 12:40:00,439.9,441.3,439.51,440.52,23600.0,438.7166,440.1128,438.3276,439.3349,23600.0
2015-04-02 12:50:00,440.8,440.82,439.17,439.8,4000.0,439.6141,439.6341,437.9885,438.6168,4000.0
2015-04-02 13:00:00,439.43,439.8,438.8,439.26,5700.0,438.2478,438.6168,437.6195,438.0783,5700.0
2015-04-02 13:10:00,439.06,440.87,438.96,439.71,8700.0,437.8788,439.6839,437.7791,438.5271,8700.0
2015-04-02 13:20:00,439.7,440.2,439.06,439.32,4700.0,438.5171,439.0157,437.8788,438.1381,4700.0
2015-04-02 13:30:00,439.06,439.89,438.66,439.2,9600.0,437.8788,438.7066,437.4799,438.0184,9600.0
2015-04-02 13:40:00,439.1,439.76,438.84,439.6,14400.0,437.9187,438.5769,437.6594,438.4174,14400.0
2015-04-02 13:50:00,439.75,439.75,438.76,439.22,12700.0,438.567,438.567,437.5796,438.0384,12700.0
2015-04-02 14:00:00,439.52,440.0,438.77,439.41,24200.0,438.3376,438.8163,437.5896,438.2279,24200.0
2015-04-02 14:10:00,439.25,440.45,439.15,440.45,13700.0,438.0683,439.2651,437.9686,439.2651,13700.0
2015-04-02 14:20:00,440.1,440.13,439.09,439.52,8200.0,438.916,438.9459,437.9087,438.3376,8200.0
2015-04-02 14:30:00,439.51,440.11,439.0,439.68,8600.0,438.3276,438.926,437.819,438.4971,8600.0
2015-04-02 14:40:00,439.33,439.45,438.25,438.87,7800.0,438.1481,438.2678,437.071,437.6893,7800.0
2015-04-02 14:50:00,438.59,439.26,438.01,438.01,5400.0,437.4101,438.0783,436.8316,436.8316,5400.0
2015-04-02 15:00:00,438.1,438.79,438.06,438.24,9300.0,436.9214,437.6095,436.8815,437.061,9300.0
2015-04-02 15:10:00,438.27,438.59,437.55,438.08,10600.0,437.0909,437.4101,436.3729,436.9014,10600.0
2015-04-02 15:20:00,437.85,438.02,437.13,437.64,8300.0,436.6721,436.8416,435.954,436.4626,8300.0
2015-04-02 15:30:00,437.85,438.77,437.29,438.62,17500.0,436.6721,437.5896,436.1136,437.44,17500.0
2015-04-02 15:40:00,438.42,439.26,437.88,438.92,17000.0,437.2405,438.0783,436.702,437.7392,17000.0
2015-04-02 15:50:00,438.89,439.59,438.13,438.14,32000.0,437.7093,438.4074,436.9513,436.9613,32000.0
2015-04-06 09:30:00,434.25,440.88,434.01,440.88,21200.0,433.0818,439.6939,432.8424,439.6939,21200.0
2015-04-06 09:40:00,440.9,444.81,440.89,442.86,35000.0,439.7139,443.6133,439.7039,441.6686,35000.0
2015-04-06 09:50:00,441.35,442.68,439.71,439.74,12300.0,440.1627,441.4891,438.5271,438.557,12300.0
2015-04-06 10:00:00,439.3,439.3,437.11,437.12,10100.0,438.1182,438.1182,435.9341,435.944,10100.0
2015-04-06 10:10:00,436.01,438.68,435.01,438.19,9700.0,434.837,437.4998,433.8397,437.0112,9700.0
2015-04-06 10:20:00,438.62,440.41,438.62,440.32,9500.0,437.44,439.2252,437.44,439.1354,9500.0
2015-04-06 10:30:00,440.37,441.11,438.66,438.95,6400.0,439.1853,439.9233,437.4799,437.7691,6400.0
2015-04-06 10:40:00,438.83,439.68,438.25,439.03,9600.0,437.6494,438.4971,437.071,437.8489,9600.0
2015-04-06 10:50:00,438.78,440.02,438.24,439.59,7200.0,437.5996,438.8362,437.061,438.4074,7200.0
2015-04-06 11:00:00,439.87,440.5,439.2,440.0,4200.0,438.6866,439.3149,438.0184,438.8163,4200.0
2015-04-06 11:10:00,439.43,439.46,439.06,439.3,2200.0,438.2478,438.2777,437.8788,438.1182,2200.0
2015-04-06 11:20:00,438.93,439.9,438.33,439.63,3600.0,437.7492,438.7166,437.1508,438.4473,3600.0
2015-04-06 11:30:00,439.45,439.61,438.91,439.51,3200.0,438.2678,438.4273,437.7292,438.3276,3200.0
2015-04-06 11:40:00,439.6,439.98,439.0,439.86,7400.0,438.4174,438.7963,437.819,438.6767,7400.0
2015-04-06 11:50:00,439.23,440.73,439.23,440.73,4500.0,438.0484,439.5443,438.0484,439.5443,4500.0
2015-04-06 12:00:00,440.64,442.23,440.35,441.76,6800.0,439.4546,441.0403,439.1653,440.5715,6800.0
2015-04-06 12:10:00,441.76,441.91,440.79,441.56,4500.0,440.5715,440.7211,439.6042,440.3721,4500.0
2015-04-06 12:20:00,441.81,442.66,441.62,442.23,3200.0,440.6214,441.4691,440.4319,441.0403,3200.0
2015-04-06 12:30:00,442.21,442.21,440.75,441.29,6200.0,441.0203,441.0203,439.5643,440.1028,6200.0
2015-04-06 12:40:00,441.59,442.99,441.18,442.99,4700.0,440.402,441.7982,439.9931,441.7982,4700.0
2015-04-06 12:50:00,442.51,443.68,442.02,443.55,6800.0,441.3195,442.4864,440.8308,442.3567,6800.0
2015-04-06 13:00:00,443.75,445.6,443.75,445.31,13600.0,442.5562,444.4012,442.5562,444.112,13600.0
2015-04-06 13:10:00,445.25,445.64,444.58,445.42,11700.0,444.0522,444.4411,443.384,444.2217,11700.0
2015-04-06 13:20:00,445.62,445.75,444.8,445.0,11700.0,444.4212,444.5508,443.6034,443.8028,11700.0
2015-04-06 13:30:00,445.2,445.26,442.5,443.27,14300.0,444.0023,444.0621,441.3096,442.0775,14300.0
2015-04-06 13:40:00,442.79,443.27,441.41,442.37,4800.0,441.5988,442.0775,440.2225,441.1799,4800.0
2015-04-06 13:50:00,442.67,443.36,442.12,442.74,8800.0,441.4791,442.1672,440.9306,441.5489,8800.0
2015-04-06 14:00:00,442.86,442.87,440.86,441.3,5700.0,441.6686,441.6786,439.674,440.1128,5700.0
2015-04-06 14:10:00,441.3,442.2,440.85,442.2,3900.0,440.1128,441.0104,439.664,441.0104,3900.0
2015-04-06 14:20:00,442.37,442.4,440.8,441.32,4000.0,441.1799,441.2098,439.6141,440.1327,4000.0
2015-04-06 14:30:00,441.62,442.1,441.14,442.1,3100.0,440.4319,440.9106,439.9532,440.9106,3100.0
2015-04-06 14:40:00,442.26,442.26,441.15,441.48,4600.0,441.0702,441.0702,439.9632,440.2923,4600.0
2015-04-06 14:50:00,441.88,442.04,440.98,441.27,7500.0,440.6912,440.8508,439.7936,440.0829,7500.0
2015-04-06 15:00:00,441.11,441.77,440.17,440.99,13400.0,439.9233,440.5815,438.9858,439.8036,13400.0
2015-04-06 15:10:00,441.2,441.34,440.43,440.63,11000.0,440.0131,440.1527,439.2451,439.4446,11000.0
2015-04-06 15:20:00,440.6,441.2,440.1,440.42,7400.0,439.4147,440.0131,438.916,439.2352,7400.0
2015-04-06 15:30:00,440.42,441.22,440.41,440.81,11900.0,439.2352,440.033,439.2252,439.6241,11900.0
2015-04-06 15:40:00,440.52,441.11,440.23,440.7,15000.0,439.3349,439.9233,439.0457,439.5144,15000.0
2015-04-06 15:50:00,440.71,441.3,440.0,440.33,35300.0,439.5244,440.1128,438.8163,439.1454,35300.0
2015-04-07 09:30:00,440.19,450.0,440.19,448.1,35000.0,439.0058,448.7894,439.0058,446.8945,35000.0
2015-04-07 09:40:00,448.64,453.36,448.64,453.21,29900.0,447.433,452.1403,447.433,451.9907,29900.0
2015-04-07 09:50:00,452.6,454.2,450.77,450.77,18500.0,451.3824,452.9781,449.5573,449.5573,18500.0
2015-04-07 10:00:00,450.96,451.7,448.36,450.13,14800.0,449.7468,450.4848,447.1538,448.919,14800.0
2015-04-07 10:10:00,449.5,449.98,448.3,449.35,10000.0,448.2907,448.7694,447.094,448.1411,10000.0
2015-04-07 10:20:00,449.45,451.81,449.45,451.35,13800.0,448.2409,450.5945,448.2409,450.1357,13800.0
2015-04-07 10:30:00,451.59,452.89,451.24,451.92,15300.0,450.3751,451.6716,450.026,450.7042,15300.0
2015-04-07 10:40:00,451.39,452.39,451.0,451.02,6600.0,450.1756,451.173,449.7867,449.8066,6600.0
2015-04-07 10:50:00,451.02,451.2,449.5,449.5,6600.0,449.8066,449.9862,448.2907,448.2907,6600.0
2015-04-07 11:00:00,449.01,449.56,448.28,448.4,2600.0,447.802,448.3506,447.074,447.1937,2600.0
2015-04-07 11:10:00,448.19,448.35,446.84,446.84,8100.0,446.9842,447.1438,445.6379,445.6379,8100.0
2015-04-07 11:20:00,446.59,448.98,446.59,447.9,13400.0,445.3886,447.7721,445.3886,446.695,13400.0
2015-04-07 11:30:00,447.91,448.8,447.0,448.09,9300.0,446.705,447.5926,445.7975,446.8845,9300.0
2015-04-07 11:40:00,447.89,448.05,446.77,447.39,4200.0,446.6851,446.8446,445.5681,446.1864,4200.0
2015-04-07 11:50:00,447.3,447.79,446.33,446.93,6200.0,446.0966,446.5853,445.1293,445.7276,6200.0
2015-04-07 12:00:00,447.31,448.7,447.31,447.93,2400.0,446.1066,447.4929,446.1066,446.7249,2400.0
2015-04-07 12:10:00,447.87,448.12,447.0,447.0,2400.0,446.6651,446.9144,445.7975,445.7975,2400.0
2015-04-07 12:20:00,446.7,448.13,446.69,447.79,3700.0,445.4983,446.9244,445.4883,446.5853,3700.0
2015-04-07 12:30:00,448.12,448.32,447.33,447.34,2100.0,446.9144,447.1139,446.1266,446.1365,2100.0
2015-04-07 12:40:00,446.92,446.95,446.59,446.65,1600.0,445.7177,445.7476,445.3886,445.4484,1600.0
2015-04-07 12:50:00,446.57,447.0,446.01,446.55,3400.0,445.3686,445.7975,444.8101,445.3487,3400.0
2015-04-07 13:00:00,446.6,446.62,446.3,446.5,1200.0,445.3985,445.4185,445.0993,445.2988,1200.0
2015-04-07 13:10:00,446.61,446.93,446.43,446.63,900.0,445.4085,445.7276,445.229,445.4284,900.0
2015-04-07 13:20:00,446.84,447.25,446.14,447.25,1300.0,445.6379,446.0468,444.9398,446.0468,1300.0
2015-04-07 13:30:00,446.65,446.79,445.75,445.85,3600.0,445.4484,445.588,444.5508,444.6505,3600.0
2015-04-07 13:40:00,445.7,446.38,445.26,445.26,4500.0,444.5009,445.1791,444.0621,444.0621,4500.0
2015-04-07 13:50:00,445.31,445.54,444.0,444.64,5000.0,444.112,444.3414,442.8055,443.4438,5000.0
2015-04-07 14:00:00,444.65,446.53,444.47,445.81,5400.0,443.4538,445.3287,443.2743,444.6107,5400.0
2015-04-07 14:10:00,446.18,446.19,445.65,445.65,1300.0,444.9797,444.9896,444.4511,444.4511,1300.0
2015-04-07 14:20:00,445.34,445.79,444.93,444.94,3500.0,444.1419,444.5907,443.733,443.743,3500.0
2015-04-07 14:30:00,444.72,445.32,443.91,444.19,4700.0,443.5236,444.122,442.7158,442.995,4700.0
2015-04-07 14:40:00,444.35,444.45,443.98,444.21,1900.0,443.1546,443.2543,442.7856,443.015,1900.0
2015-04-07 14:50:00,444.2,444.44,442.79,443.22,4400.0,443.005,443.2443,441.5988,442.0276,4400.0
2015-04-07 15:00:00,443.7,443.7,442.75,443.03,5500.0,442.5063,442.5063,441.5589,441.8381,5500.0
2015-04-07 15:10:00,442.9,443.32,442.77,442.9,6200.0,441.7085,442.1274,441.5788,441.7085,6200.0
2015-04-07 15:20:00,442.82,442.82,441.76,442.82,8100.0,441.6287,441.6287,440.5715,441.6287,8100.0
2015-04-07 15:30:00,442.8,443.26,441.79,441.8,8700.0,441.6087,442.0675,440.6015,440.6114,8700.0
2015-04-07 15:40:00,441.8,442.98,441.4,442.23,9300.0,440.6114,441.7883,440.2125,441.0403,9300.0
2015-04-07 15:50:00,441.88,442.55,441.36,441.51,32100.0,440.6912,441.3594,440.1726,440.3222,32100.0
2015-04-08 09:30:00,444.37,447.79,440.05,446.5,14100.0,443.1745,446.5853,438.8661,445.2988,14100.0
2015-04-08 09:40:00,447.22,450.92,446.64,450.92,11200.0,446.0169,449.7069,445.4384,449.7069,11200.0
2015-04-08 09:50:00,451.0,451.4,449.32,451.4,15000.0,449.7867,450.1856,448.1112,450.1856,15000.0
2015-04-08 10:00:00,451.45,452.0,450.11,450.53,17800.0,450.2355,450.784,448.8991,449.318,17800.0
2015-04-08 10:10:00,450.9,451.49,450.33,451.31,7500.0,449.687,450.2754,449.1185,450.0959,7500.0
2015-04-08 10:20:00,451.45,453.44,451.41,453.44,8600.0,450.2355,452.2201,450.1956,452.2201,8600.0
2015-04-08 10:30:00,453.13,453.13,451.28,451.7,6400.0,451.911,451.911,450.0659,450.4848,6400.0
2015-04-08 10:40:00,451.9,452.0,448.72,449.78,19100.0,450.6843,450.784,447.5128,448.57,19100.0
2015-04-08 10:50:00,450.08,451.36,450.07,450.53,2600.0,448.8692,450.1457,448.8592,449.318,2600.0
2015-04-08 11:00:00,450.99,451.59,450.56,451.58,4100.0,449.7767,450.3751,449.3479,450.3651,4100.0
2015-04-08 11:10:00,451.6,452.75,451.02,452.75,5200.0,450.3851,451.532,449.8066,451.532,5200.0
2015-04-08 11:20:00,452.3,454.0,451.39,452.86,9800.0,451.0832,452.7786,450.1756,451.6417,9800.0
2015-04-08 11:30:00,453.69,454.69,453.0,454.64,21400.0,452.4695,453.4668,451.7813,453.4169,21400.0
2015-04-08 11:40:00,454.46,458.01,454.24,457.47,25000.0,453.2374,456.7778,453.018,456.2393,25000.0
2015-04-08 11:50:00,457.53,458.94,454.6,455.29,12000.0,456.2991,457.7053,453.377,454.0651,12000.0
2015-04-08 12:00:00,455.76,455.76,454.38,454.38,7300.0,454.5339,454.5339,453.1576,453.1576,7300.0
2015-04-08 12:10:00,454.47,455.58,454.47,454.99,5000.0,453.2474,454.3544,453.2474,453.766,5000.0
2015-04-08 12:20:00,455.02,455.45,453.23,453.6,4500.0,453.7959,454.2247,452.0107,452.3797,4500.0
2015-04-08 12:30:00,453.1,453.26,452.5,452.75,4600.0,451.881,452.0406,451.2827,451.532,4600.0
2015-04-08 12:40:00,452.89,453.55,452.86,453.55,3300.0,451.6716,452.3298,451.6417,452.3298,3300.0
2015-04-08 12:50:00,453.55,454.0,453.5,453.5,6100.0,452.3298,452.7786,452.28,452.28,6100.0
2015-04-08 13:00:00,453.31,453.7,453.0,453.55,7400.0,452.0905,452.4794,451.7813,452.3298,7400.0
2015-04-08 13:10:00,453.14,453.6,452.12,452.61,3300.0,451.9209,452.3797,450.9037,451.3924,3300.0
2015-04-08 13:20:00,452.42,453.3,451.68,452.85,6600.0,451.2029,452.0805,450.4649,451.6317,6600.0
2015-04-08 13:30:00,452.87,454.1,452.79,452.79,3800.0,451.6517,452.8783,451.5719,451.5719,3800.0
2015-04-08 13:40:00,453.09,453.31,452.5,453.3,3900.0,451.8711,452.0905,451.2827,452.0805,3900.0
2015-04-08 13:50:00,453.22,453.24,452.85,452.85,600.0,452.0007,452.0207,451.6317,451.6317,600.0
2015-04-08 14:00:00,452.3,452.55,449.58,449.83,9800.0,451.0832,451.3325,448.3705,448.6198,9800.0
2015-04-08 14:10:00,449.4,453.59,449.4,452.58,4300.0,448.191,452.3697,448.191,451.3624,4300.0
2015-04-08 14:20:00,452.8,453.65,452.15,452.25,8200.0,451.5818,452.4296,450.9336,451.0333,8200.0
2015-04-08 14:30:00,452.54,453.7,452.42,453.27,6200.0,451.3225,452.4794,451.2029,452.0506,6200.0
2015-04-08 14:40:00,453.51,453.8,452.66,453.07,4200.0,452.2899,452.5792,451.4422,451.8511,4200.0
2015-04-08 14:50:00,453.31,453.42,451.05,451.54,4300.0,452.0905,452.2002,449.8366,450.3252,4300.0
2015-04-08 15:00:00,451.79,452.85,451.63,451.79,4500.0,450.5746,451.6317,450.415,450.5746,4500.0
2015-04-08 15:10:00,451.92,452.42,450.9,450.9,12200.0,450.7042,451.2029,449.687,449.687,12200.0
2015-04-08 15:20:00,451.06,451.63,450.79,451.0,5000.0,449.8465,450.415,449.5773,449.7867,5000.0
2015-04-08 15:30:00,451.21,451.89,450.88,451.54,12500.0,449.9961,450.6743,449.667,450.3252,12500.0
2015-04-08 15:40:00,451.79,452.4,451.25,451.66,15400.0,450.5746,451.1829,450.036,450.4449,15400.0
2015-04-08 15:50:00,451.93,453.67,451.9,453.02,27100.0,450.7142,452.4495,450.6843,451.8013,27100.0
2015-04-09 09:30:00,452.33,457.97,452.33,457.08,13300.0,451.1131,456.7379,451.1131,455.8503,13300.0
2015-04-09 09:40:00,457.43,458.45,452.0,454.23,17100.0,456.1994,457.2166,450.784,453.008,17100.0
2015-04-09 09:50:00,453.28,454.28,452.2,453.91,13500.0,452.0606,453.0579,450.9835,452.6889,13500.0
2015-04-09 10:00:00,454.18,454.75,452.15,452.88,11100.0,452.9581,453.5266,450.9336,451.6616,11100.0
2015-04-09 10:10:00,452.58,453.94,452.3,452.73,8000.0,451.3624,452.7188,451.0832,451.512,8000.0
2015-04-09 10:20:00,452.61,453.03,451.26,452.91,15300.0,451.3924,451.8112,450.046,451.6916,15300.0
2015-04-09 10:30:00,453.05,453.66,451.71,451.91,12700.0,451.8312,452.4395,450.4948,450.6942,12700.0
2015-04-09 10:40:00,451.59,452.0,450.5,451.06,7700.0,450.3751,450.784,449.288,449.8465,7700.0
2015-04-09 10:50:00,450.81,451.11,449.51,450.25,18000.0,449.5972,449.8964,448.3007,449.0387,18000.0
2015-04-09 11:00:00,450.68,451.31,450.5,451.2,6500.0,449.4676,450.0959,449.288,449.9862,6500.0
2015-04-09 11:10:00,450.93,451.4,450.43,450.43,3500.0,449.7169,450.1856,449.2182,449.2182,3500.0
2015-04-09 11:20:00,450.44,452.71,450.2,452.41,4500.0,449.2282,451.4921,448.9888,451.1929,4500.0
2015-04-09 11:30:00,452.27,452.87,451.69,452.58,8400.0,451.0533,451.6517,450.4748,451.3624,8400.0
2015-04-09 11:40:00,452.36,453.12,452.11,452.57,4300.0,451.143,451.901,450.8937,451.3525,4300.0
2015-04-09 11:50:00,452.33,452.51,451.92,452.5,1800.0,451.1131,451.2926,450.7042,451.2827,1800.0
2015-04-09 12:00:00,452.08,453.18,452.08,453.14,5400.0,450.8638,451.9608,450.8638,451.9209,5400.0
2015-04-09 12:10:00,453.37,454.43,452.99,453.95,7800.0,452.1503,453.2075,451.7713,452.7288,7800.0
2015-04-09 12:20:00,454.08,455.98,454.0,455.96,6400.0,452.8584,454.7533,452.7786,454.7333,6400.0
2015-04-09 12:30:00,455.54,455.7,454.11,455.5,3700.0,454.3145,454.474,452.8883,454.2746,3700.0
2015-04-09 12:40:00,455.49,455.65,454.25,454.71,3700.0,454.2646,454.4242,453.0279,453.4867,3700.0
2015-04-09 12:50:00,454.6,455.15,453.76,454.25,3100.0,453.377,453.9255,452.5393,453.0279,3100.0
2015-04-09 13:00:00,454.4,454.73,452.61,452.61,7400.0,453.1775,453.5067,451.3924,451.3924,7400.0
2015-04-09 13:10:00,452.75,453.59,452.4,453.59,3000.0,451.532,452.3697,451.1829,452.3697,3000.0
2015-04-09 13:20:00,453.48,454.06,452.77,453.49,6100.0,452.26,452.8385,451.5519,452.27,6100.0
2015-04-09 13:30:00,452.86,453.04,452.39,452.98,3400.0,451.6417,451.8212,451.173,451.7614,3400.0
2015-04-09 13:40:00,452.97,453.73,452.97,453.39,3200.0,451.7514,452.5093,451.7514,452.1703,3200.0
2015-04-09 13:50:00,453.25,454.35,452.97,453.67,5300.0,452.0306,453.1277,451.7514,452.4495,5300.0
2015-04-09 14:00:00,454.06,454.56,452.36,452.61,13000.0,452.8385,453.3371,451.143,451.3924,13000.0
2015-04-09 14:10:00,452.76,453.5,452.76,453.16,2200.0,451.542,452.28,451.542,451.9409,2200.0
2015-04-09 14:20:00,453.17,454.22,452.14,454.22,8700.0,451.9509,452.998,450.9236,452.998,8700.0
2015-04-09 14:30:00,453.4,453.93,453.31,453.79,3800.0,452.1802,452.7088,452.0905,452.5692,3800.0
2015-04-09 14:40:00,454.11,454.4,452.81,453.29,9700.0,452.8883,453.1775,451.5918,452.0705,9700.0
2015-04-09 14:50:00,453.33,453.67,452.76,453.58,1900.0,452.1104,452.4495,451.542,452.3597,1900.0
2015-04-09 15:00:00,454.0,454.51,453.3,453.99,11000.0,452.7786,453.2872,452.0805,452.7686,11000.0
2015-04-09 15:10:00,453.99,455.85,453.81,455.85,5200.0,452.7686,454.6236,452.5891,454.6236,5200.0
2015-04-09 15:20:00,456.0,456.21,454.62,456.16,3000.0,454.7732,454.9827,453.397,454.9328,3000.0
2015-04-09 15:30:00,456.16,456.22,454.94,454.96,7000.0,454.9328,454.9926,453.7161,453.736,7000.0
2015-04-09 15:40:00,455.38,455.43,454.38,454.53,18800.0,454.1549,454.2048,453.1576,453.3072,18800.0
2015-04-09 15:50:00,454.34,455.41,454.27,455.28,19000.0,453.1177,454.1848,453.0479,454.0552,19000.0
2015-04-10 09:30:00,456.63,458.84,454.56,457.87,39300.0,455.4015,457.6056,453.3371,456.6382,39300.0
2015-04-10 09:40:00,458.0,459.96,457.72,459.49,25800.0,456.7679,458.7226,456.4886,458.2538,25800.0
2015-04-10 09:50:00,459.54,461.88,458.54,461.48,17800.0,458.3037,460.6374,457.3064,460.2385,17800.0
2015-04-10 10:00:00,461.46,461.75,458.77,458.77,9300.0,460.2185,460.5078,457.5358,457.5358,9300.0
2015-04-10 10:10:00,458.74,458.74,456.17,457.05,14200.0,457.5059,457.5059,454.9428,455.8204,14200.0
2015-04-10 10:20:00,457.05,457.88,455.78,456.24,8200.0,455.8204,456.6482,454.5538,455.0126,8200.0
2015-04-10 10:30:00,456.02,456.91,456.02,456.36,4700.0,454.7932,455.6808,454.7932,455.1323,4700.0
2015-04-10 10:40:00,456.53,456.69,454.8,455.0,8800.0,455.3018,455.4614,453.5765,453.7759,8800.0
2015-04-10 10:50:00,454.96,456.33,454.42,456.33,6800.0,453.736,455.1024,453.1975,455.1024,6800.0
2015-04-10 11:00:00,456.46,457.51,456.14,456.94,10800.0,455.232,456.2792,454.9129,455.7107,10800.0
2015-04-10 11:10:00,456.84,456.84,455.0,455.0,42600.0,455.611,455.611,453.7759,453.7759,42600.0
2015-04-10 11:20:00,455.0,456.47,454.95,456.47,6000.0,453.7759,455.242,453.7261,455.242,6000.0
2015-04-10 11:30:00,456.76,458.65,456.71,458.31,8200.0,455.5312,457.4161,455.4813,457.077,8200.0
2015-04-10 11:40:00,458.26,459.15,458.15,458.91,9100.0,457.0272,457.9148,456.9175,457.6754,9100.0
2015-04-10 11:50:00,459.15,461.0,458.92,460.49,12700.0,457.9148,459.7598,457.6854,459.2512,12700.0
2015-04-10 12:00:00,460.44,460.77,459.88,460.69,5000.0,459.2013,459.5304,458.6428,459.4506,5000.0
2015-04-10 12:10:00,461.0,462.19,460.66,462.19,9000.0,459.7598,460.9466,459.4207,460.9466,9000.0
2015-04-10 12:20:00,461.81,461.81,460.92,461.67,7000.0,460.5676,460.5676,459.68,460.428,7000.0
2015-04-10 12:30:00,461.85,462.23,461.03,462.23,3800.0,460.6075,460.9865,459.7897,460.9865,3800.0
2015-04-10 12:40:00,462.38,462.47,461.01,461.01,7000.0,461.1361,461.2258,459.7698,459.7698,7000.0
2015-04-10 12:50:00,460.52,460.95,460.32,460.67,2800.0,459.2811,459.7099,459.0816,459.4307,2800.0
2015-04-10 13:00:00,460.7,461.14,460.52,460.74,3000.0,459.4606,459.8994,459.2811,459.5005,3000.0
2015-04-10 13:10:00,460.51,460.56,459.67,460.29,3400.0,459.2711,459.321,458.4334,459.0517,3400.0
2015-04-10 13:20:00,460.3,461.02,460.25,460.64,2600.0,459.0617,459.7797,459.0118,459.4008,2600.0
2015-04-10 13:30:00,460.56,461.48,460.28,461.08,2600.0,459.321,460.2385,459.0417,459.8396,2600.0
2015-04-10 13:40:00,461.38,461.94,461.26,461.71,1700.0,460.1388,460.6973,460.0191,460.4679,1700.0
2015-04-10 13:50:00,461.8,462.35,461.75,461.75,3400.0,460.5576,461.1062,460.5078,460.5078,3400.0
2015-04-10 14:00:00,461.9,462.45,461.57,462.45,5600.0,460.6574,461.2059,460.3283,461.2059,5600.0
2015-04-10 14:10:00,462.39,463.47,462.1,462.1,10400.0,461.146,462.2231,460.8568,460.8568,10400.0
2015-04-10 14:20:00,461.86,462.39,461.12,461.72,4600.0,460.6175,461.146,459.8795,460.4778,4600.0
2015-04-10 14:30:00,462.02,462.89,461.92,462.76,10700.0,460.777,461.6447,460.6773,461.5151,10700.0
2015-04-10 14:40:00,462.75,462.77,461.91,462.3,5300.0,461.5051,461.525,460.6673,461.0563,5300.0
2015-04-10 14:50:00,462.34,462.84,462.05,462.06,7300.0,461.0962,461.5948,460.807,460.8169,7300.0
2015-04-10 15:00:00,462.06,462.12,461.01,461.01,9300.0,460.8169,460.8768,459.7698,459.7698,9300.0
2015-04-10 15:10:00,461.16,461.41,460.24,460.24,5200.0,459.9194,460.1687,459.0018,459.0018,5200.0
2015-04-10 15:20:00,460.07,460.29,459.66,460.14,5500.0,458.8323,459.0517,458.4234,458.9021,5500.0
2015-04-10 15:30:00,460.03,460.2,459.71,459.95,13200.0,458.7924,458.9619,458.4733,458.7126,13200.0
2015-04-10 15:40:00,460.01,460.1,459.3,459.46,9200.0,458.7725,458.8622,458.0644,458.2239,9200.0
2015-04-10 15:50:00,459.62,461.64,459.54,461.51,48900.0,458.3835,460.3981,458.3037,460.2684,48900.0
2015-04-13 09:30:00,460.94,469.9,460.94,466.97,33900.0,459.6999,468.6358,459.6999,465.7137,33900.0
2015-04-13 09:40:00,467.85,468.0,463.4,463.63,12000.0,466.5914,466.741,462.1533,462.3827,12000.0
2015-04-13 09:50:00,464.35,464.41,463.02,464.36,7700.0,463.1008,463.1606,461.7744,463.1107,7700.0
2015-04-13 10:00:00,464.36,464.36,463.03,463.36,6200.0,463.1107,463.1107,461.7843,462.1134,6200.0
2015-04-13 10:10:00,463.16,463.85,461.35,461.37,13200.0,461.914,462.6021,460.1088,460.1288,13200.0
2015-04-13 10:20:00,462.0,465.0,461.51,464.94,13600.0,460.7571,463.749,460.2684,463.6892,13600.0
2015-04-13 10:30:00,464.94,465.4,463.62,464.29,10500.0,463.6892,464.1479,462.3727,463.0409,10500.0
2015-04-13 10:40:00,464.53,464.53,462.84,462.84,6300.0,463.2803,463.2803,461.5948,461.5948,6300.0
2015-04-13 10:50:00,462.6,463.63,462.6,463.0,7000.0,461.3555,462.3827,461.3555,461.7544,7000.0
2015-04-13 11:00:00,463.21,463.25,462.58,462.71,9100.0,461.9638,462.0037,461.3355,461.4652,9100.0
2015-04-13 11:10:00,462.41,462.83,461.99,462.54,6400.0,461.166,461.5849,460.7471,461.2956,6400.0
2015-04-13 11:20:00,462.47,463.52,462.27,462.81,3200.0,461.2258,462.273,461.0264,461.5649,3200.0
2015-04-13 11:30:00,462.1,462.76,461.15,462.6,3800.0,460.8568,461.5151,459.9094,461.3555,3800.0
2015-04-13 11:40:00,462.75,463.5,462.75,463.29,6500.0,461.5051,462.2531,461.5051,462.0436,6500.0
2015-04-13 11:50:00,463.19,463.3,462.13,462.62,3500.0,461.9439,462.0536,460.8867,461.3754,3500.0
2015-04-13 12:00:00,462.92,463.17,461.84,461.91,6700.0,461.6746,461.9239,460.5975,460.6673,6700.0
2015-04-13 12:10:00,461.79,461.79,459.7,459.7,13100.0,460.5477,460.5477,458.4633,458.4633,13100.0
2015-04-13 12:20:00,460.2,460.53,459.95,460.53,1800.0,458.9619,459.2911,458.7126,459.2911,1800.0
2015-04-13 12:30:00,460.49,461.15,460.0,460.5,9100.0,459.2512,459.9094,458.7625,459.2611,9100.0
2015-04-13 12:40:00,460.5,460.5,459.86,460.36,4000.0,459.2611,459.2611,458.6229,459.1215,4000.0
2015-04-13 12:50:00,460.34,460.95,460.34,460.61,2000.0,459.1016,459.7099,459.1016,459.3708,2000.0
2015-04-13 13:00:00,460.57,460.57,458.89,458.89,2200.0,459.3309,459.3309,457.6555,457.6555,2200.0
2015-04-13 13:10:00,458.84,458.84,457.49,458.62,8300.0,457.6056,457.6056,456.2592,457.3862,8300.0
2015-04-13 13:20:00,458.55,458.79,457.22,458.21,7300.0,457.3164,457.5557,455.99,456.9773,7300.0
2015-04-13 13:30:00,457.9,458.97,457.56,458.55,5300.0,456.6681,457.7352,456.329,457.3164,5300.0
2015-04-13 13:40:00,458.72,458.99,457.6,457.61,5400.0,457.4859,457.7552,456.3689,456.3789,5400.0
2015-04-13 13:50:00,457.91,458.82,457.83,458.76,4500.0,456.6781,457.5857,456.5983,457.5258,4500.0
2015-04-13 14:00:00,458.82,459.49,458.6,459.06,3900.0,457.5857,458.2538,457.3662,457.825,3900.0
2015-04-13 14:10:00,459.07,459.66,458.73,459.29,5400.0,457.835,458.4234,457.4959,458.0544,5400.0
2015-04-13 14:20:00,459.4,459.41,458.51,458.79,7000.0,458.1641,458.1741,457.2765,457.5557,7000.0
2015-04-13 14:30:00,458.97,460.4,458.7,460.4,4700.0,457.7352,459.1614,457.466,459.1614,4700.0
2015-04-13 14:40:00,460.5,460.99,459.38,459.38,7000.0,459.2611,459.7498,458.1441,458.1441,7000.0
2015-04-13 14:50:00,460.03,460.29,458.8,460.29,6800.0,458.7924,459.0517,457.5657,459.0517,6800.0
2015-04-13 15:00:00,459.81,460.72,458.96,459.89,6800.0,458.573,459.4805,457.7253,458.6528,6800.0
2015-04-13 15:10:00,459.96,459.96,458.31,459.33,5700.0,458.7226,458.7226,457.077,458.0943,5700.0
2015-04-13 15:20:00,459.59,459.6,458.0,458.26,5700.0,458.3536,458.3636,456.7679,457.0272,5700.0
2015-04-13 15:30:00,457.8,458.94,457.7,458.17,8900.0,456.5684,457.7053,456.4687,456.9374,8900.0
2015-04-13 15:40:00,457.84,458.69,457.27,457.37,11400.0,456.6083,457.456,456.0398,456.1396,11400.0
2015-04-13 15:50:00,457.37,457.68,456.57,457.13,39400.0,456.1396,456.4487,455.3417,455.9002,39400.0
2015-04-14 09:30:00,455.94,458.86,455.29,458.18,22400.0,454.7134,457.6255,454.0651,456.9474,22400.0
2015-04-14 09:40:00,458.19,458.19,452.0,453.74,8200.0,456.9573,456.9573,450.784,452.5193,8200.0
2015-04-14 09:50:00,454.8,454.8,451.1,451.95,8800.0,453.5765,453.5765,449.8864,450.7341,8800.0
2015-04-14 10:00:00,451.93,452.55,449.02,450.78,22200.0,450.7142,451.3325,447.812,449.5673,22200.0
2015-04-14 10:10:00,451.11,453.45,450.65,452.5,19700.0,449.8964,452.2301,449.4376,451.2827,19700.0
2015-04-14 10:20:00,452.55,453.32,451.81,453.1,7400.0,451.3325,452.1004,450.5945,451.881,7400.0
2015-04-14 10:30:00,452.77,453.18,451.49,451.78,9800.0,451.5519,451.9608,450.2754,450.5646,9800.0
2015-04-14 10:40:00,452.48,453.95,451.79,453.95,8600.0,451.2627,452.7288,450.5746,452.7288,8600.0
2015-04-14 10:50:00,453.68,453.69,452.14,453.11,3300.0,452.4595,452.4695,450.9236,451.891,3300.0
2015-04-14 11:00:00,452.67,452.67,450.64,450.83,16400.0,451.4522,451.4522,449.4277,449.6171,16400.0
2015-04-14 11:10:00,450.62,453.65,450.51,453.4,5800.0,449.4077,452.4296,449.298,452.1802,5800.0
2015-04-14 11:20:00,453.11,453.47,451.02,451.02,4900.0,451.891,452.25,449.8066,449.8066,4900.0
2015-04-14 11:30:00,451.65,452.28,451.58,451.58,3400.0,450.4349,451.0632,450.3651,450.3651,3400.0
2015-04-14 11:40:00,451.63,451.77,450.73,451.19,4100.0,450.415,450.5546,449.5174,449.9762,4100.0
2015-04-14 11:50:00,451.14,452.18,450.96,451.94,3800.0,449.9263,450.9635,449.7468,450.7242,3800.0
2015-04-14 12:00:00,452.19,453.0,451.81,453.0,3100.0,450.9735,451.7813,450.5945,451.7813,3100.0
2015-04-14 12:10:00,452.69,452.78,452.16,452.17,2500.0,451.4721,451.5619,450.9436,450.9535,2500.0
2015-04-14 12:20:00,452.28,452.99,451.9,452.7,3300.0,451.0632,451.7713,450.6843,451.4821,3300.0
2015-04-14 12:30:00,452.65,453.88,452.64,452.99,4700.0,451.4323,452.6589,451.4223,451.7713,4700.0
2015-04-14 12:40:00,452.2,452.82,451.89,452.7,2900.0,450.9835,451.6018,450.6743,451.4821,2900.0
2015-04-14 12:50:00,452.73,453.0,452.2,452.67,2900.0,451.512,451.7813,450.9835,451.4522,2900.0
2015-04-14 13:00:00,452.13,452.34,451.17,451.94,19700.0,450.9136,451.1231,449.9562,450.7242,19700.0
2015-04-14 13:10:00,451.76,452.0,450.88,451.22,3800.0,450.5446,450.784,449.667,450.0061,3800.0
2015-04-14 13:20:00,451.26,452.21,451.26,452.18,3100.0,450.046,450.9934,450.046,450.9635,3100.0
2015-04-14 13:30:00,452.4,452.72,452.21,452.68,2000.0,451.1829,451.5021,450.9934,451.4622,2000.0
2015-04-14 13:40:00,452.31,452.72,451.7,451.99,2700.0,451.0932,451.5021,450.4848,450.774,2700.0
2015-04-14 13:50:00,451.67,452.57,451.67,452.33,1900.0,450.4549,451.3525,450.4549,451.1131,1900.0
2015-04-14 14:00:00,452.02,452.65,451.89,452.51,2000.0,450.8039,451.4323,450.6743,451.2926,2000.0
2015-04-14 14:10:00,452.33,453.15,452.21,453.0,2400.0,451.1131,451.9309,450.9934,451.7813,2400.0
2015-04-14 14:20:00,453.0,453.0,452.11,452.79,3000.0,451.7813,451.7813,450.8937,451.5719,3000.0
2015-04-14 14:30:00,452.53,452.58,451.58,451.59,2300.0,451.3126,451.3624,450.3651,450.3751,2300.0
2015-04-14 14:40:00,451.6,452.27,451.25,452.12,2100.0,450.3851,451.0533,450.036,450.9037,2100.0
2015-04-14 14:50:00,452.51,453.99,452.07,453.26,4400.0,451.2926,452.7686,450.8538,452.0406,4400.0
2015-04-14 15:00:00,453.37,453.68,453.01,453.3,7900.0,452.1503,452.4595,451.7913,452.0805,7900.0
2015-04-14 15:10:00,453.55,454.83,453.23,454.83,3400.0,452.3298,453.6064,452.0107,453.6064,3400.0
2015-04-14 15:20:00,454.96,454.96,454.18,454.6,10500.0,453.736,453.736,452.9581,453.377,10500.0
2015-04-14 15:30:00,454.39,455.01,454.0,454.51,11400.0,453.1676,453.7859,452.7786,453.2872,11400.0
2015-04-14 15:40:00,454.63,455.24,453.98,454.82,20600.0,453.4069,454.0153,452.7587,453.5964,20600.0
2015-04-14 15:50:00,454.92,455.25,453.94,455.02,19600.0,453.6961,454.0253,452.7188,453.7959,19600.0
2015-04-15 09:30:00,457.01,457.01,451.0,452.17,24100.0,455.7805,455.7805,449.7867,450.9535,24100.0
2015-04-15 09:40:00,451.38,452.92,445.01,448.9,45700.0,450.1657,451.7015,443.8128,447.6923,45700.0
2015-04-15 09:50:00,449.44,453.34,448.91,453.34,24400.0,448.2309,452.1204,447.7023,452.1204,24400.0
2015-04-15 10:00:00,452.63,452.99,449.45,450.1,12100.0,451.4123,451.7713,448.2409,448.8891,12100.0
2015-04-15 10:10:00,449.65,451.91,449.46,451.13,17600.0,448.4403,450.6942,448.2508,449.9163,17600.0
2015-04-15 10:20:00,451.01,453.69,450.99,451.75,10900.0,449.7967,452.4695,449.7767,450.5347,10900.0
2015-04-15 10:30:00,452.42,452.93,451.12,452.08,11800.0,451.2029,451.7115,449.9064,450.8638,11800.0
2015-04-15 10:40:00,451.87,452.01,450.78,451.5,14700.0,450.6543,450.794,449.5673,450.2853,14700.0
2015-04-15 10:50:00,451.87,453.03,450.99,452.61,18000.0,450.6543,451.8112,449.7767,451.3924,18000.0
2015-04-15 11:00:00,452.42,453.0,451.88,452.36,13700.0,451.2029,451.7813,450.6643,451.143,13700.0
2015-04-15 11:10:00,452.01,452.51,451.77,451.8,5900.0,450.794,451.2926,450.5546,450.5845,5900.0
2015-04-15 11:20:00,451.38,452.43,451.32,451.99,23500.0,450.1657,451.2128,450.1058,450.774,23500.0
2015-04-15 11:30:00,452.06,452.61,451.17,451.17,5900.0,450.8438,451.3924,449.9562,449.9562,5900.0
2015-04-15 11:40:00,451.42,452.41,451.33,452.41,4300.0,450.2056,451.1929,450.1158,451.1929,4300.0
2015-04-15 11:50:00,452.47,453.31,452.23,452.93,3200.0,451.2527,452.0905,451.0134,451.7115,3200.0
2015-04-15 12:00:00,452.68,453.43,452.61,452.79,4000.0,451.4622,452.2102,451.3924,451.5719,4000.0
2015-04-15 12:10:00,452.8,453.0,452.52,452.95,8200.0,451.5818,451.7813,451.3026,451.7314,8200.0
2015-04-15 12:20:00,452.84,453.72,452.79,452.95,4200.0,451.6217,452.4994,451.5719,451.7314,4200.0
2015-04-15 12:30:00,453.14,453.52,452.55,452.74,5100.0,451.9209,452.2999,451.3325,451.522,5100.0
2015-04-15 12:40:00,452.7,453.63,452.69,453.02,2900.0,451.4821,452.4096,451.4721,451.8013,2900.0
2015-04-15 12:50:00,453.01,453.01,452.3,452.3,2900.0,451.7913,451.7913,451.0832,451.0832,2900.0
2015-04-15 13:00:00,452.83,453.41,452.29,453.34,4500.0,451.6118,452.1902,451.0732,452.1204,4500.0
2015-04-15 13:10:00,453.34,453.98,452.84,453.9,9400.0,452.1204,452.7587,451.6217,452.6789,9400.0
2015-04-15 13:20:00,453.94,455.65,453.7,455.65,10400.0,452.7188,454.4242,452.4794,454.4242,10400.0
2015-04-15 13:30:00,455.65,456.05,454.83,456.05,12100.0,454.4242,454.8231,453.6064,454.8231,12100.0
2015-04-15 13:40:00,455.83,456.99,455.26,456.05,11200.0,454.6037,455.7606,454.0352,454.8231,11200.0
2015-04-15 13:50:00,455.68,456.06,454.45,454.54,9000.0,454.4541,454.8331,453.2274,453.3172,9000.0
2015-04-15 14:00:00,454.79,455.86,454.68,455.35,4500.0,453.5665,454.6336,453.4568,454.125,4500.0
2015-04-15 14:10:00,455.31,455.83,454.09,454.41,10400.0,454.0851,454.6037,452.8684,453.1875,10400.0
2015-04-15 14:20:00,454.44,454.5,453.31,453.89,7100.0,453.2174,453.2773,452.0905,452.6689,7100.0
2015-04-15 14:30:00,453.76,453.86,452.69,452.7,13800.0,452.5393,452.639,451.4721,451.4821,13800.0
2015-04-15 14:40:00,452.88,453.4,452.48,452.91,2500.0,451.6616,452.1802,451.2627,451.6916,2500.0
2015-04-15 14:50:00,453.4,453.57,452.69,452.69,2600.0,452.1802,452.3498,451.4721,451.4721,2600.0
2015-04-15 15:00:00,453.0,453.79,453.0,453.29,3300.0,451.7813,452.5692,451.7813,452.0705,3300.0
2015-04-15 15:10:00,453.62,453.83,453.2,453.55,9900.0,452.3996,452.6091,451.9808,452.3298,9900.0
2015-04-15 15:20:00,453.25,453.7,452.65,453.06,15600.0,452.0306,452.4794,451.4323,451.8411,15600.0
2015-04-15 15:30:00,453.0,453.66,452.62,452.8,14700.0,451.7813,452.4395,451.4023,451.5818,14700.0
2015-04-15 15:40:00,452.85,453.59,452.81,453.41,8300.0,451.6317,452.3697,451.5918,452.1902,8300.0
2015-04-15 15:50:00,453.41,454.46,453.41,453.89,31600.0,452.1902,453.2374,452.1902,452.6689,31600.0
2015-04-16 09:30:00,454.55,457.0,453.95,456.87,37700.0,453.3271,455.7705,452.7288,455.6409,37700.0
2015-04-16 09:40:00,456.67,456.67,454.94,455.59,21200.0,455.4414,455.4414,453.7161,454.3643,21200.0
2015-04-16 09:50:00,455.38,455.59,452.97,455.0,19000.0,454.1549,454.3643,451.7514,453.7759,19000.0
2015-04-16 10:00:00,454.99,456.8,454.54,456.24,18600.0,453.766,455.5711,453.3172,455.0126,18600.0
2015-04-16 10:10:00,456.62,457.8,455.25,455.45,37000.0,455.3916,456.5684,454.0253,454.2247,37000.0
2015-04-16 10:20:00,455.39,455.59,454.5,455.5,28100.0,454.1649,454.3643,453.2773,454.2746,28100.0
2015-04-16 10:30:00,455.48,455.81,454.56,455.46,26300.0,454.2546,454.5837,453.3371,454.2347,26300.0
2015-04-16 10:40:00,455.5,456.2,455.09,456.1,15600.0,454.2746,454.9727,453.8657,454.873,15600.0
2015-04-16 10:50:00,455.96,456.95,455.2,456.32,7400.0,454.7333,455.7207,453.9754,455.0924,7400.0
2015-04-16 11:00:00,456.34,456.58,455.04,456.57,17700.0,455.1123,455.3517,453.8158,455.3417,17700.0
2015-04-16 11:10:00,456.23,457.6,456.23,456.66,15400.0,455.0026,456.3689,455.0026,455.4315,15400.0
2015-04-16 11:20:00,456.6,456.77,455.7,455.7,7500.0,455.3716,455.5412,454.474,454.474,7500.0
2015-04-16 11:30:00,455.58,457.02,455.58,456.02,3100.0,454.3544,455.7905,454.3544,454.7932,3100.0
2015-04-16 11:40:00,456.25,456.8,455.69,456.8,8700.0,455.0226,455.5711,454.4641,455.5711,8700.0
2015-04-16 11:50:00,456.75,457.5,456.26,457.35,8600.0,455.5212,456.2692,455.0325,456.1196,8600.0
2015-04-16 12:00:00,457.38,457.8,456.48,456.97,7600.0,456.1495,456.5684,455.2519,455.7406,7600.0
2015-04-16 12:10:00,456.7,457.06,456.02,456.03,1900.0,455.4714,455.8304,454.7932,454.8032,1900.0
2015-04-16 12:20:00,455.81,456.84,455.81,456.84,2000.0,454.5837,455.611,454.5837,455.611,2000.0
2015-04-16 12:30:00,456.92,457.9,456.82,456.82,5300.0,455.6908,456.6681,455.591,455.591,5300.0
2015-04-16 12:40:00,456.34,456.91,455.92,456.91,3700.0,455.1123,455.6808,454.6935,455.6808,3700.0
2015-04-16 12:50:00,456.92,457.19,456.42,457.12,4100.0,455.6908,455.96,455.1921,455.8902,4100.0
2015-04-16 13:00:00,457.13,458.0,457.13,457.87,6200.0,455.9002,456.7679,455.9002,456.6382,6200.0
2015-04-16 13:10:00,457.91,458.27,457.15,458.27,5000.0,456.6781,457.0371,455.9201,457.0371,5000.0
2015-04-16 13:20:00,458.24,458.3,456.29,456.29,6600.0,457.0072,457.0671,455.0625,455.0625,6600.0
2015-04-16 13:30:00,456.3,457.15,455.74,456.17,22500.0,455.0724,455.9201,454.5139,454.9428,22500.0
2015-04-16 13:40:00,456.43,458.25,456.18,457.4,13400.0,455.2021,457.0172,454.9528,456.1695,13400.0
2015-04-16 13:50:00,457.31,457.92,457.29,457.53,6000.0,456.0797,456.6881,456.0598,456.2991,6000.0
2015-04-16 14:00:00,457.47,457.73,456.91,456.91,6200.0,456.2393,456.4986,455.6808,455.6808,6200.0
2015-04-16 14:10:00,457.23,457.38,456.81,456.86,5900.0,455.9999,456.1495,455.5811,455.6309,5900.0
2015-04-16 14:20:00,456.8,457.81,456.56,457.57,5100.0,455.5711,456.5784,455.3317,456.339,5100.0
2015-04-16 14:30:00,457.8,457.94,457.18,457.65,3300.0,456.5684,456.708,455.9501,456.4188,3300.0
2015-04-16 14:40:00,457.99,458.3,457.5,458.22,5600.0,456.7579,457.0671,456.2692,456.9873,5600.0
2015-04-16 14:50:00,457.81,457.91,457.26,457.26,2900.0,456.5784,456.6781,456.0298,456.0298,2900.0
2015-04-16 15:00:00,457.47,457.76,456.85,457.5,4500.0,456.2393,456.5285,455.621,456.2692,4500.0
2015-04-16 15:10:00,457.25,458.02,457.11,457.36,5700.0,456.0199,456.7878,455.8803,456.1296,5700.0
2015-04-16 15:20:00,457.55,457.57,456.32,456.56,6100.0,456.3191,456.339,455.0924,455.3317,6100.0
2015-04-16 15:30:00,456.51,457.18,456.41,456.76,11800.0,455.2819,455.9501,455.1821,455.5312,11800.0
2015-04-16 15:40:00,456.99,457.24,456.6,456.88,6000.0,455.7606,456.0099,455.3716,455.6509,6000.0
2015-04-16 15:50:00,456.83,457.68,456.36,457.43,26100.0,455.601,456.4487,455.1323,456.1994,26100.0
2015-04-17 09:30:00,451.58,455.78,451.0,453.99,38900.0,450.3651,454.5538,449.7867,452.7686,38900.0
2015-04-17 09:40:00,454.03,454.03,447.89,450.03,15200.0,452.8085,452.8085,446.6851,448.8193,15200.0
2015-04-17 09:50:00,450.04,452.0,447.6,447.85,15600.0,448.8293,450.784,446.3958,446.6452,15600.0
2015-04-17 10:00:00,448.08,449.32,445.25,445.73,16400.0,446.8745,448.1112,444.0522,444.5309,16400.0
2015-04-17 10:10:00,445.48,449.17,445.48,448.56,15300.0,444.2815,447.9616,444.2815,447.3533,15300.0
2015-04-17 10:20:00,449.19,449.19,447.23,447.55,9000.0,447.9816,447.9816,446.0268,446.346,9000.0
2015-04-17 10:30:00,447.01,447.56,445.25,445.68,20100.0,445.8074,446.3559,444.0522,444.481,20100.0
2015-04-17 10:40:00,445.63,446.83,445.25,445.98,4900.0,444.4311,445.6279,444.0522,444.7802,4900.0
2015-04-17 10:50:00,446.16,446.16,444.27,444.9,8000.0,444.9597,444.9597,443.0748,443.7031,8000.0
2015-04-17 11:00:00,444.99,446.05,443.79,446.05,10600.0,443.7929,444.85,442.5961,444.85,10600.0
2015-04-17 11:10:00,446.07,446.31,444.74,444.74,8000.0,444.87,445.1093,443.5435,443.5435,8000.0
2015-04-17 11:20:00,445.06,445.3,444.38,444.78,5900.0,443.8627,444.102,443.1845,443.5834,5900.0
2015-04-17 11:30:00,444.26,444.26,442.89,443.34,15100.0,443.0648,443.0648,441.6985,442.1473,15100.0
2015-04-17 11:40:00,443.83,444.78,443.25,444.6,3800.0,442.636,443.5834,442.0575,443.4039,3800.0
2015-04-17 11:50:00,444.52,446.44,444.48,445.57,5500.0,443.3241,445.239,443.2842,444.3713,5500.0
2015-04-17 12:00:00,445.3,445.89,445.3,445.31,4500.0,444.102,444.6904,444.102,444.112,4500.0
2015-04-17 12:10:00,445.78,446.66,445.37,445.69,9500.0,444.5807,445.4584,444.1718,444.491,9500.0
2015-04-17 12:20:00,446.22,446.4,445.4,445.4,2100.0,445.0195,445.1991,444.2018,444.2018,2100.0
2015-04-17 12:30:00,445.3,446.63,445.29,446.49,4900.0,444.102,445.4284,444.0921,445.2888,4900.0
2015-04-17 12:40:00,446.27,446.33,445.5,446.09,4700.0,445.0694,445.1293,444.3015,444.8899,4700.0
2015-04-17 12:50:00,446.35,446.4,445.5,446.01,5900.0,445.1492,445.1991,444.3015,444.8101,5900.0
2015-04-17 13:00:00,445.61,446.06,445.54,446.06,3400.0,444.4112,444.86,444.3414,444.86,3400.0
2015-04-17 13:10:00,445.71,446.42,445.7,445.96,5000.0,444.5109,445.219,444.5009,444.7602,5000.0
2015-04-17 13:20:00,446.35,446.51,445.7,446.38,2100.0,445.1492,445.3088,444.5009,445.1791,2100.0
2015-04-17 13:30:00,446.11,446.3,445.21,445.3,2300.0,444.9098,445.0993,444.0123,444.102,2300.0
2015-04-17 13:40:00,445.6,445.82,445.04,445.31,10900.0,444.4012,444.6206,443.8427,444.112,10900.0
2015-04-17 13:50:00,445.3,445.99,444.06,444.47,10700.0,444.102,444.7902,442.8654,443.2743,10700.0
2015-04-17 14:00:00,444.25,444.81,443.71,443.83,6300.0,443.0548,443.6133,442.5163,442.636,6300.0
2015-04-17 14:10:00,443.41,444.91,442.6,444.77,10900.0,442.2171,443.7131,441.4093,443.5734,10900.0
2015-04-17 14:20:00,444.99,445.5,444.15,444.78,4200.0,443.7929,444.3015,442.9551,443.5834,4200.0
2015-04-17 14:30:00,444.74,444.75,443.07,444.41,3600.0,443.5435,443.5535,441.878,443.2144,3600.0
2015-04-17 14:40:00,444.77,445.25,444.37,444.8,2700.0,443.5734,444.0522,443.1745,443.6034,2700.0
2015-04-17 14:50:00,444.54,445.28,443.9,444.7,3800.0,443.3441,444.0821,442.7058,443.5036,3800.0
2015-04-17 15:00:00,444.99,445.99,444.91,444.92,5500.0,443.7929,444.7902,443.7131,443.723,5500.0
2015-04-17 15:10:00,445.47,446.03,445.41,445.52,12500.0,444.2716,444.8301,444.2117,444.3214,12500.0
2015-04-17 15:20:00,445.7,446.73,445.07,446.16,10500.0,444.5009,445.5282,443.8726,444.9597,10500.0
2015-04-17 15:30:00,446.24,447.91,446.22,447.61,10600.0,445.0395,446.705,445.0195,446.4058,10600.0
2015-04-17 15:40:00,447.58,448.21,447.25,447.3,16900.0,446.3759,447.0042,446.0468,446.0966,16900.0
2015-04-17 15:50:00,447.41,448.45,447.25,447.52,43500.0,446.2063,447.2435,446.0468,446.3161,43500.0
2015-04-20 09:30:00,449.82,452.0,445.39,445.7,13500.0,448.6099,450.784,444.1918,444.5009,13500.0
2015-04-20 09:40:00,446.0,450.19,445.53,448.81,5800.0,444.8001,448.9789,444.3314,447.6026,5800.0
2015-04-20 09:50:00,448.91,449.24,447.2,447.78,6700.0,447.7023,448.0314,445.9969,446.5754,6700.0
2015-04-20 10:00:00,448.0,449.2,447.0,447.91,8700.0,446.7948,447.9915,445.7975,446.705,8700.0
2015-04-20 10:10:00,448.64,448.93,447.78,448.93,10300.0,447.433,447.7223,446.5754,447.7223,10300.0
2015-04-20 10:20:00,449.13,451.13,449.13,449.46,10500.0,447.9217,449.9163,447.9217,448.2508,10500.0
2015-04-20 10:30:00,449.65,451.0,449.65,449.98,3700.0,448.4403,449.7867,448.4403,448.7694,3700.0
2015-04-20 10:40:00,450.22,452.03,450.19,452.03,11000.0,449.0088,450.8139,448.9789,450.8139,11000.0
2015-04-20 10:50:00,451.74,453.73,451.73,453.33,7500.0,450.5247,452.5093,450.5147,452.1104,7500.0
2015-04-20 11:00:00,452.73,454.21,452.73,454.13,7100.0,451.512,452.9881,451.512,452.9083,7100.0
2015-04-20 11:10:00,453.85,454.89,453.81,453.81,9400.0,452.629,453.6662,452.5891,452.5891,9400.0
2015-04-20 11:20:00,453.94,454.79,453.56,454.05,3500.0,452.7188,453.5665,452.3398,452.8285,3500.0
2015-04-20 11:30:00,454.31,455.88,454.31,454.68,4400.0,453.0878,454.6536,453.0878,453.4568,4400.0
2015-04-20 11:40:00,454.06,454.27,453.79,454.27,3700.0,452.8385,453.0479,452.5692,453.0479,3700.0
2015-04-20 11:50:00,454.05,454.51,453.62,453.83,2300.0,452.8285,453.2872,452.3996,452.6091,2300.0
2015-04-20 12:00:00,453.93,453.95,452.0,452.0,2400.0,452.7088,452.7288,450.784,450.784,2400.0
2015-04-20 12:10:00,452.0,452.55,452.0,452.07,4200.0,450.784,451.3325,450.784,450.8538,4200.0
2015-04-20 12:20:00,452.0,452.64,451.76,452.18,2400.0,450.784,451.4223,450.5446,450.9635,2400.0
2015-04-20 12:30:00,452.14,453.53,452.07,452.07,5200.0,450.9236,452.3099,450.8538,450.8538,5200.0
2015-04-20 12:40:00,452.3,452.33,451.75,451.9,2600.0,451.0832,451.1131,450.5347,450.6843,2600.0
2015-04-20 12:50:00,451.8,452.12,451.75,452.11,1500.0,450.5845,450.9037,450.5347,450.8937,1500.0
2015-04-20 13:00:00,451.92,452.14,451.83,452.09,1300.0,450.7042,450.9236,450.6145,450.8738,1300.0
2015-04-20 13:10:00,452.09,452.75,451.82,451.87,2600.0,450.8738,451.532,450.6045,450.6543,2600.0
2015-04-20 13:20:00,451.7,451.7,450.29,450.29,2600.0,450.4848,450.4848,449.0786,449.0786,2600.0
2015-04-20 13:30:00,450.45,451.74,450.44,450.87,5000.0,449.2382,450.5247,449.2282,449.657,5000.0
2015-04-20 13:40:00,451.19,452.08,451.19,451.83,2400.0,449.9762,450.8638,449.9762,450.6145,2400.0
2015-04-20 13:50:00,451.65,452.25,451.39,452.25,1600.0,450.4349,451.0333,450.1756,451.0333,1600.0
2015-04-20 14:00:00,451.83,451.98,451.36,451.83,1500.0,450.6145,450.7641,450.1457,450.6145,1500.0
2015-04-20 14:10:00,451.52,451.88,450.47,451.22,3100.0,450.3053,450.6643,449.2581,450.0061,3100.0
2015-04-20 14:20:00,450.67,451.16,449.71,449.71,2800.0,449.4576,449.9463,448.5002,448.5002,2800.0
2015-04-20 14:30:00,450.11,451.4,450.11,450.9,3900.0,448.8991,450.1856,448.8991,449.687,3900.0
2015-04-20 14:40:00,451.5,451.81,450.93,451.35,4100.0,450.2853,450.5945,449.7169,450.1357,4100.0
2015-04-20 14:50:00,450.84,451.62,450.54,451.62,2600.0,449.6271,450.405,449.3279,450.405,2600.0
2015-04-20 15:00:00,451.34,451.83,450.85,451.83,8800.0,450.1258,450.6145,449.6371,450.6145,8800.0
2015-04-20 15:10:00,451.65,452.01,451.37,451.98,10600.0,450.4349,450.794,450.1557,450.7641,10600.0
2015-04-20 15:20:00,452.0,452.26,451.65,452.16,6200.0,450.784,451.0433,450.4349,450.9436,6200.0
2015-04-20 15:30:00,452.22,452.67,451.94,452.35,7300.0,451.0034,451.4522,450.7242,451.1331,7300.0
2015-04-20 15:40:00,452.34,452.47,451.89,451.94,4500.0,451.1231,451.2527,450.6743,450.7242,4500.0
2015-04-20 15:50:00,451.94,452.6,451.79,452.43,19400.0,450.7242,451.3824,450.5746,451.2128,19400.0
2015-04-21 09:30:00,454.75,455.78,450.02,454.14,16200.0,453.5266,454.5538,448.8093,452.9182,16200.0
2015-04-21 09:40:00,454.85,456.29,453.18,455.16,7800.0,453.6263,455.0625,451.9608,453.9355,7800.0
2015-04-21 09:50:00,454.77,458.5,454.77,458.5,10900.0,453.5465,457.2665,453.5465,457.2665,10900.0
2015-04-21 10:00:00,458.13,458.86,456.21,456.37,25900.0,456.8975,457.6255,454.9827,455.1422,25900.0
2015-04-21 10:10:00,456.69,459.1,456.69,458.95,29500.0,455.4614,457.8649,455.4614,457.7153,29500.0
2015-04-21 10:20:00,459.12,459.12,456.52,457.73,24300.0,457.8848,457.8848,455.2918,456.4986,24300.0
2015-04-21 10:30:00,456.92,459.36,456.84,459.2,19000.0,455.6908,458.1242,455.611,457.9646,19000.0
2015-04-21 10:40:00,459.06,459.77,458.0,458.77,36200.0,457.825,458.5331,456.7679,457.5358,36200.0
2015-04-21 10:50:00,458.71,459.89,458.06,458.63,27700.0,457.4759,458.6528,456.8277,457.3962,27700.0
2015-04-21 11:00:00,458.57,460.97,458.51,459.96,30900.0,457.3363,459.7299,457.2765,458.7226,30900.0
2015-04-21 11:10:00,460.24,461.19,460.18,460.51,17700.0,459.0018,459.9493,458.942,459.2711,17700.0
2015-04-21 11:20:00,460.08,462.51,460.07,460.58,13800.0,458.8423,461.2657,458.8323,459.3409,13800.0
2015-04-21 11:30:00,460.91,462.63,460.29,462.63,21100.0,459.67,461.3854,459.0517,461.3854,21100.0
2015-04-21 11:40:00,462.37,462.52,460.78,461.21,5000.0,461.1261,461.2757,459.5404,459.9692,5000.0
2015-04-21 11:50:00,461.15,461.45,460.15,460.89,7500.0,459.9094,460.2086,458.9121,459.6501,7500.0
2015-04-21 12:00:00,461.05,461.05,460.28,461.0,6700.0,459.8097,459.8097,459.0417,459.7598,6700.0
2015-04-21 12:10:00,461.12,461.58,460.25,460.6,5500.0,459.8795,460.3382,459.0118,459.3609,5500.0
2015-04-21 12:20:00,460.66,461.67,460.03,461.46,7300.0,459.4207,460.428,458.7924,460.2185,7300.0
2015-04-21 12:30:00,460.95,462.5,460.61,461.18,25600.0,459.7099,461.2558,459.3708,459.9393,25600.0
2015-04-21 12:40:00,461.0,461.08,460.06,460.06,12400.0,459.7598,459.8396,458.8223,458.8223,12400.0
2015-04-21 12:50:00,460.54,461.42,460.11,460.5,8300.0,459.301,460.1787,458.8722,459.2611,8300.0
2015-04-21 13:00:00,460.32,461.11,460.31,461.1,2600.0,459.0816,459.8695,459.0716,459.8595,2600.0
2015-04-21 13:10:00,461.09,461.86,460.82,460.82,8900.0,459.8495,460.6175,459.5803,459.5803,8900.0
2015-04-21 13:20:00,460.64,461.69,460.64,461.66,16900.0,459.4008,460.4479,459.4008,460.418,16900.0
2015-04-21 13:30:00,461.79,461.94,460.01,460.53,8900.0,460.5477,460.6973,458.7725,459.2911,8900.0
2015-04-21 13:40:00,460.79,461.27,460.61,460.62,6900.0,459.5504,460.0291,459.3708,459.3808,6900.0
2015-04-21 13:50:00,460.58,461.13,460.17,460.65,4400.0,459.3409,459.8894,458.932,459.4107,4400.0
2015-04-21 14:00:00,460.31,460.81,460.13,460.81,8300.0,459.0716,459.5703,458.8921,459.5703,8300.0
2015-04-21 14:10:00,460.73,462.44,460.73,462.27,6500.0,459.4905,461.1959,459.4905,461.0264,6500.0
2015-04-21 14:20:00,461.99,462.39,461.33,462.08,25200.0,460.7471,461.146,460.0889,460.8369,25200.0
2015-04-21 14:30:00,462.09,463.0,461.92,461.92,6200.0,460.8469,461.7544,460.6773,460.6773,6200.0
2015-04-21 14:40:00,461.9,462.38,461.56,462.24,2900.0,460.6574,461.1361,460.3183,460.9965,2900.0
2015-04-21 14:50:00,461.87,463.0,461.86,462.74,3100.0,460.6274,461.7544,460.6175,461.4951,3100.0
2015-04-21 15:00:00,462.35,462.36,461.69,462.25,2200.0,461.1062,461.1161,460.4479,461.0064,2200.0
2015-04-21 15:10:00,462.2,463.0,461.81,462.7,15300.0,460.9566,461.7544,460.5676,461.4552,15300.0
2015-04-21 15:20:00,462.73,462.82,461.57,462.34,34200.0,461.4851,461.5749,460.3283,461.0962,34200.0
2015-04-21 15:30:00,462.15,462.99,461.8,462.98,25700.0,460.9067,461.7444,460.5576,461.7345,25700.0
2015-04-21 15:40:00,462.9,463.54,462.07,462.09,21300.0,461.6547,462.293,460.8269,460.8469,21300.0
2015-04-21 15:50:00,462.08,463.73,462.08,463.12,45000.0,460.8369,462.4824,460.8369,461.8741,45000.0
2015-04-22 09:30:00,464.92,474.51,463.84,474.41,70400.0,463.6692,473.2334,462.5921,473.1337,70400.0
2015-04-22 09:40:00,473.62,474.49,468.02,469.91,27500.0,472.3458,473.2135,466.7609,468.6458,27500.0
2015-04-22 09:50:00,469.9,473.48,469.33,473.48,14800.0,468.6358,472.2062,468.0674,472.2062,14800.0
2015-04-22 10:00:00,473.46,474.0,468.58,471.04,35300.0,472.1863,472.7248,467.3194,469.7728,35300.0
2015-04-22 10:10:00,470.58,472.24,468.32,470.56,12600.0,469.314,470.9695,467.0601,469.2941,12600.0
2015-04-22 10:20:00,470.55,470.55,468.07,468.07,12800.0,469.2841,469.2841,466.8108,466.8108,12800.0
2015-04-22 10:30:00,467.99,469.05,467.4,467.47,24400.0,466.731,467.7881,466.1426,466.2124,24400.0
2015-04-22 10:40:00,467.06,470.46,466.8,470.46,10300.0,465.8035,469.1943,465.5442,469.1943,10300.0
2015-04-22 10:50:00,469.23,471.71,469.23,469.96,18300.0,467.9676,470.441,467.9676,468.6957,18300.0
2015-04-22 11:00:00,470.58,471.99,470.03,471.88,4200.0,469.314,470.7202,468.7655,470.6105,4200.0
2015-04-22 11:10:00,472.06,472.79,470.75,470.91,28800.0,470.79,471.5181,469.4836,469.6431,28800.0
2015-04-22 11:20:00,470.89,471.24,469.77,470.44,19900.0,469.6232,469.9722,468.5062,469.1744,19900.0
2015-04-22 11:30:00,470.73,471.5,469.84,471.09,18600.0,469.4636,470.2315,468.576,469.8226,18600.0
2015-04-22 11:40:00,471.16,471.71,470.42,470.53,18200.0,469.8925,470.441,469.1544,469.2641,18200.0
2015-04-22 11:50:00,470.39,471.49,470.06,471.49,3800.0,469.1245,470.2216,468.7954,470.2216,3800.0
2015-04-22 12:00:00,470.91,471.42,469.8,470.33,18600.0,469.6431,470.1518,468.5361,469.0647,18600.0
2015-04-22 12:10:00,470.2,471.19,470.18,470.62,4700.0,468.935,469.9224,468.9151,469.3539,4700.0
2015-04-22 12:20:00,471.02,472.44,471.02,471.83,4300.0,469.7528,471.169,469.7528,470.5607,4300.0
2015-04-22 12:30:00,471.76,471.99,471.09,471.99,3800.0,470.4908,470.7202,469.8226,470.7202,3800.0
2015-04-22 12:40:00,471.72,471.91,470.55,471.24,7800.0,470.4509,470.6404,469.2841,469.9722,7800.0
2015-04-22 12:50:00,470.96,472.0,470.96,472.0,16600.0,469.693,470.7302,469.693,470.7302,16600.0
2015-04-22 13:00:00,471.87,472.22,470.81,471.48,11000.0,470.6005,470.9496,469.5434,470.2116,11000.0
2015-04-22 13:10:00,470.99,471.28,468.22,469.38,6300.0,469.7229,470.0121,466.9604,468.1172,6300.0
2015-04-22 13:20:00,469.83,470.9,469.7,470.36,6900.0,468.566,469.6332,468.4364,469.0946,6900.0
2015-04-22 13:30:00,470.36,472.79,470.36,472.79,30300.0,469.0946,471.5181,469.0946,471.5181,30300.0
2015-04-22 13:40:00,472.61,475.0,472.49,474.99,33300.0,471.3386,473.7221,471.2189,473.7121,33300.0
2015-04-22 13:50:00,474.81,475.88,474.35,475.36,23000.0,473.5326,474.5998,473.0739,474.0812,23000.0
2015-04-22 14:00:00,475.14,476.54,474.53,476.54,30500.0,473.8617,475.258,473.2534,475.258,30500.0
2015-04-22 14:10:00,476.49,477.1,475.1,475.6,11300.0,475.2081,475.8165,473.8219,474.3205,11300.0
2015-04-22 14:20:00,475.84,476.83,475.77,476.27,11100.0,474.5599,475.5472,474.4901,474.9887,11100.0
2015-04-22 14:30:00,476.26,476.72,475.62,476.0,4800.0,474.9787,475.4375,474.3405,474.7194,4800.0
2015-04-22 14:40:00,476.25,476.28,473.02,473.02,38600.0,474.9688,474.9987,471.7474,471.7474,38600.0
2015-04-22 14:50:00,472.95,472.95,472.0,472.01,9700.0,471.6776,471.6776,470.7302,470.7402,9700.0
2015-04-22 15:00:00,472.04,473.61,472.04,473.61,8000.0,470.7701,472.3359,470.7701,472.3359,8000.0
2015-04-22 15:10:00,473.7,473.94,472.6,473.29,8400.0,472.4256,472.665,471.3286,472.0167,8400.0
2015-04-22 15:20:00,473.54,474.15,472.22,472.29,8800.0,472.2661,472.8744,470.9496,471.0194,8800.0
2015-04-22 15:30:00,472.02,472.97,471.33,472.95,17100.0,470.7501,471.6976,470.062,471.6776,17100.0
2015-04-22 15:40:00,472.93,472.93,472.05,472.53,20500.0,471.6577,471.6577,470.7801,471.2588,20500.0
2015-04-22 15:50:00,472.46,472.97,472.29,472.7,63200.0,471.189,471.6976,471.0194,471.4283,63200.0
2015-04-23 09:30:00,478.0,478.56,475.07,476.48,39400.0,476.7141,477.2725,473.7919,475.1981,39400.0
2015-04-23 09:40:00,476.16,477.59,475.63,477.19,51500.0,474.879,476.3052,474.3504,475.9062,51500.0
2015-04-23 09:50:00,477.45,477.47,475.98,475.99,18300.0,476.1655,476.1855,474.6995,474.7095,18300.0
2015-04-23 10:00:00,476.0,477.66,475.51,475.92,18400.0,474.7194,476.375,474.2308,474.6396,18400.0
2015-04-23 10:10:00,475.91,477.62,475.65,477.09,34000.0,474.6297,476.3351,474.3704,475.8065,34000.0
2015-04-23 10:20:00,477.08,481.92,477.08,480.85,45900.0,475.7965,480.6235,475.7965,479.5564,45900.0
2015-04-23 10:30:00,480.7,481.08,478.46,478.91,37800.0,479.4068,479.7858,477.1728,477.6216,37800.0
2015-04-23 10:40:00,478.59,479.95,478.59,479.72,41400.0,477.3025,478.6588,477.3025,478.4294,41400.0
2015-04-23 10:50:00,479.86,481.95,479.59,480.61,24200.0,478.569,480.6534,478.2998,479.317,24200.0
2015-04-23 11:00:00,480.5,481.42,479.88,479.88,7600.0,479.2073,480.1249,478.589,478.589,7600.0
2015-04-23 11:10:00,479.73,479.74,477.98,478.24,13300.0,478.4394,478.4494,476.6941,476.9534,13300.0
2015-04-23 11:20:00,478.15,480.22,478.0,479.43,12900.0,476.8636,478.9281,476.7141,478.1402,12900.0
2015-04-23 11:30:00,478.94,479.09,477.1,477.13,5400.0,477.6515,477.8011,475.8165,475.8464,5400.0
2015-04-23 11:40:00,477.18,478.23,476.55,477.73,11500.0,475.8963,476.9434,475.268,476.4448,11500.0
2015-04-23 11:50:00,477.47,480.38,477.47,479.52,9000.0,476.1855,479.0876,476.1855,478.23,9000.0
2015-04-23 12:00:00,479.23,480.05,478.02,478.81,6900.0,477.9407,478.7585,476.734,477.5219,6900.0
2015-04-23 12:10:00,478.7,480.5,478.58,480.15,38200.0,477.4122,479.2073,477.2925,478.8583,38200.0
2015-04-23 12:20:00,480.15,480.67,479.71,480.0,30200.0,478.8583,479.3769,478.4195,478.7087,30200.0
2015-04-23 12:30:00,480.3,480.66,479.05,480.41,13600.0,479.0079,479.3669,477.7612,479.1176,13600.0
2015-04-23 12:40:00,480.64,480.97,479.34,479.67,18900.0,479.3469,479.6761,478.0504,478.3796,18900.0
2015-04-23 12:50:00,479.55,480.03,478.83,479.53,20700.0,478.2599,478.7386,477.5418,478.2399,20700.0
2015-04-23 13:00:00,479.23,479.64,478.87,478.95,3500.0,477.9407,478.3496,477.5817,477.6615,3500.0
2015-04-23 13:10:00,479.0,479.48,478.94,479.28,5500.0,477.7114,478.1901,477.6515,477.9906,5500.0
2015-04-23 13:20:00,479.28,479.53,478.91,479.21,8800.0,477.9906,478.2399,477.6216,477.9208,8800.0
2015-04-23 13:30:00,479.04,480.0,478.89,479.0,8200.0,477.7513,478.7087,477.6017,477.7114,8200.0
2015-04-23 13:40:00,478.9,479.9,478.9,479.61,14200.0,477.6116,478.6089,477.6116,478.3197,14200.0
2015-04-23 13:50:00,479.59,479.61,478.99,479.0,7700.0,478.2998,478.3197,477.7014,477.7114,7700.0
2015-04-23 14:00:00,479.0,479.94,478.99,479.94,9000.0,477.7114,478.6488,477.7014,478.6488,9000.0
2015-04-23 14:10:00,479.65,480.0,479.19,479.57,19600.0,478.3596,478.7087,477.9009,478.2798,19600.0
2015-04-23 14:20:00,479.72,479.82,479.23,479.4,37200.0,478.4294,478.5292,477.9407,478.1103,37200.0
2015-04-23 14:30:00,479.3,479.83,479.0,479.08,14500.0,478.0106,478.5391,477.7114,477.7911,14500.0
2015-04-23 14:40:00,479.0,479.78,478.89,479.78,10300.0,477.7114,478.4893,477.6017,478.4893,10300.0
2015-04-23 14:50:00,479.79,480.61,479.64,480.36,10800.0,478.4992,479.317,478.3496,479.0677,10800.0
2015-04-23 15:00:00,480.22,481.75,480.21,481.42,27200.0,478.9281,480.454,478.9181,480.1249,27200.0
2015-04-23 15:10:00,481.29,482.0,481.08,481.1,21700.0,479.9952,480.7033,479.7858,479.8057,21700.0
2015-04-23 15:20:00,480.97,481.47,480.1,481.0,13600.0,479.6761,480.1747,478.8084,479.706,13600.0
2015-04-23 15:30:00,481.15,481.15,479.98,480.35,22100.0,479.8556,479.8556,478.6887,479.0577,22100.0
2015-04-23 15:40:00,480.51,480.54,479.84,479.92,23600.0,479.2173,479.2472,478.5491,478.6289,23600.0
2015-04-23 15:50:00,480.15,480.38,479.8,480.05,73300.0,478.8583,479.0876,478.5092,478.7585,73300.0
2015-04-24 09:30:00,479.16,485.17,475.02,485.0,70800.0,477.8709,483.8648,473.7421,483.6952,70800.0
2015-04-24 09:40:00,484.24,484.69,479.22,479.26,16500.0,482.9373,483.3861,477.9308,477.9707,16500.0
2015-04-24 09:50:00,479.18,484.96,479.11,484.3,59400.0,477.8909,483.6553,477.8211,482.9971,59400.0
2015-04-24 10:00:00,484.3,485.68,482.63,483.37,19800.0,482.9971,484.3734,481.3316,482.0696,19800.0
2015-04-24 10:10:00,482.92,484.23,482.68,483.18,13800.0,481.6208,482.9273,481.3815,481.8801,13800.0
2015-04-24 10:20:00,483.13,486.0,482.33,485.23,16900.0,481.8303,484.6925,481.0324,483.9246,16900.0
2015-04-24 10:30:00,485.15,485.48,483.5,485.29,8500.0,483.8448,484.1739,482.1993,483.9844,8500.0
2015-04-24 10:40:00,485.23,485.9,483.0,483.7,10300.0,483.9246,484.5928,481.7006,482.3987,10300.0
2015-04-24 10:50:00,483.55,484.2,483.2,483.67,4300.0,482.2491,482.8974,481.9001,482.3688,4300.0
2015-04-24 11:00:00,483.68,484.61,483.31,483.51,3600.0,482.3788,483.3063,482.0098,482.2092,3600.0
2015-04-24 11:10:00,483.99,484.59,483.04,483.61,7100.0,482.6879,483.2863,481.7405,482.309,7100.0
2015-04-24 11:20:00,483.68,484.0,482.78,483.99,22100.0,482.3788,482.6979,481.4812,482.6879,22100.0
2015-04-24 11:30:00,483.88,483.9,481.76,481.94,13400.0,482.5782,482.5982,480.4639,480.6435,13400.0
2015-04-24 11:40:00,482.38,482.38,480.8,481.66,8900.0,481.0823,481.0823,479.5065,480.3642,8900.0
2015-04-24 11:50:00,481.72,481.81,481.0,481.17,15900.0,480.424,480.5138,479.706,479.8755,15900.0
2015-04-24 12:00:00,481.0,481.97,481.0,481.54,10900.0,479.706,480.6734,479.706,480.2445,10900.0
2015-04-24 12:10:00,481.69,482.15,481.18,481.56,5300.0,480.3941,480.8529,479.8855,480.2645,5300.0
2015-04-24 12:20:00,481.31,481.79,481.0,481.44,4100.0,480.0151,480.4939,479.706,480.1448,4100.0
2015-04-24 12:30:00,481.14,481.53,481.0,481.33,3600.0,479.8456,480.2346,479.706,480.0351,3600.0
2015-04-24 12:40:00,481.02,481.49,481.0,481.0,5600.0,479.7259,480.1947,479.706,479.706,5600.0
2015-04-24 12:50:00,481.0,481.69,481.0,481.38,5900.0,479.706,480.3941,479.706,480.085,5900.0
2015-04-24 13:00:00,481.0,481.75,481.0,481.24,1900.0,479.706,480.454,479.706,479.9453,1900.0
2015-04-24 13:10:00,481.43,481.72,481.0,481.0,10200.0,480.1348,480.424,479.706,479.706,10200.0
2015-04-24 13:20:00,481.0,482.12,480.64,481.81,28000.0,479.706,480.823,479.3469,480.5138,28000.0
2015-04-24 13:30:00,481.93,482.59,481.48,482.24,26300.0,480.6335,481.2917,480.1847,480.9426,26300.0
2015-04-24 13:40:00,482.09,482.69,481.89,482.35,9300.0,480.793,481.3914,480.5936,481.0523,9300.0
2015-04-24 13:50:00,482.1,482.57,480.56,482.57,30900.0,480.803,481.2718,479.2672,481.2718,30900.0
2015-04-24 14:00:00,482.4,482.67,482.17,482.55,7300.0,481.1022,481.3715,480.8728,481.2518,7300.0
2015-04-24 14:10:00,482.55,482.55,481.64,481.67,8300.0,481.2518,481.2518,480.3443,480.3742,8300.0
2015-04-24 14:20:00,481.84,482.44,481.34,482.24,13100.0,480.5437,481.1421,480.0451,480.9426,13100.0
2015-04-24 14:30:00,482.26,483.96,482.03,483.74,32400.0,480.9626,482.658,480.7332,482.4386,32400.0
2015-04-24 14:40:00,483.74,485.94,483.54,484.75,27600.0,482.4386,484.6327,482.2391,483.4459,27600.0
2015-04-24 14:50:00,484.67,484.74,483.5,483.96,13500.0,483.3661,483.4359,482.1993,482.658,13500.0
2015-04-24 15:00:00,483.6,483.93,481.43,481.99,15500.0,482.299,482.6281,480.1348,480.6933,15500.0
2015-04-24 15:10:00,482.1,482.42,480.24,481.02,33100.0,480.803,481.1222,478.948,479.7259,33100.0
2015-04-24 15:20:00,480.68,481.0,479.39,480.02,21500.0,479.3868,479.706,478.1003,478.7286,21500.0
2015-04-24 15:30:00,479.69,480.93,479.69,480.14,24600.0,478.3995,479.6362,478.3995,478.8483,24600.0
2015-04-24 15:40:00,480.15,480.78,480.02,480.18,24500.0,478.8583,479.4866,478.7286,478.8882,24500.0
2015-04-24 15:50:00,480.18,480.5,479.42,480.09,66200.0,478.8882,479.2073,478.1302,478.7984,66200.0
2015-04-27 09:30:00,483.61,485.75,480.5,480.8,31100.0,482.309,484.4432,479.2073,479.5065,31100.0
2015-04-27 09:40:00,481.11,481.93,479.76,479.8,15300.0,479.8157,480.6335,478.4693,478.5092,15300.0
2015-04-27 09:50:00,479.77,483.84,479.45,483.84,25400.0,478.4793,482.5383,478.1602,482.5383,25400.0
2015-04-27 10:00:00,482.95,484.06,482.13,482.94,21700.0,481.6507,482.7577,480.8329,481.6408,21700.0
2015-04-27 10:10:00,482.4,482.61,481.01,481.47,5600.0,481.1022,481.3117,479.716,480.1747,5600.0
2015-04-27 10:20:00,481.43,481.98,481.38,481.67,4400.0,480.1348,480.6833,480.085,480.3742,4400.0
2015-04-27 10:30:00,481.5,482.2,480.17,481.0,17100.0,480.2046,480.9028,478.8782,479.706,17100.0
2015-04-27 10:40:00,481.1,481.78,479.08,480.0,14300.0,479.8057,480.4839,477.7911,478.7087,14300.0
2015-04-27 10:50:00,479.52,480.05,477.0,477.99,39600.0,478.23,478.7585,475.7167,476.7041,39600.0
2015-04-27 11:00:00,477.99,478.01,476.74,477.72,18900.0,476.7041,476.724,475.4574,476.4348,18900.0
2015-04-27 11:10:00,477.8,480.7,477.58,480.7,9800.0,476.5146,479.4068,476.2952,479.4068,9800.0
2015-04-27 11:20:00,480.8,480.99,479.89,480.81,6800.0,479.5065,479.696,478.599,479.5165,6800.0
2015-04-27 11:30:00,480.94,480.94,478.64,478.88,6200.0,479.6461,479.6461,477.3523,477.5917,6200.0
2015-04-27 11:40:00,478.16,478.71,477.02,477.3,30100.0,476.8736,477.4221,475.7367,476.0159,30100.0
2015-04-27 11:50:00,477.02,477.32,471.5,471.51,25700.0,475.7367,476.0359,470.2315,470.2415,25700.0
2015-04-27 12:00:00,471.56,471.9,470.64,470.97,23200.0,470.2914,470.6305,469.3739,469.703,23200.0
2015-04-27 12:10:00,470.69,470.91,467.42,467.84,27000.0,469.4237,469.6431,466.1625,466.5814,27000.0
2015-04-27 12:20:00,467.87,475.33,467.2,472.8,26300.0,466.6113,474.0512,465.9431,471.528,26300.0
2015-04-27 12:30:00,473.31,473.31,471.36,472.87,8400.0,472.0367,472.0367,470.0919,471.5979,8400.0
2015-04-27 12:40:00,472.79,472.86,471.2,471.47,9800.0,471.5181,471.5879,469.9323,470.2016,9800.0
2015-04-27 12:50:00,471.41,473.93,471.24,473.82,26900.0,470.1418,472.655,469.9722,472.5453,26900.0
2015-04-27 13:00:00,474.1,476.01,473.55,475.29,21800.0,472.8245,474.7294,472.276,474.0113,21800.0
2015-04-27 13:10:00,475.06,475.63,473.0,473.0,2100.0,473.782,474.3504,471.7275,471.7275,2100.0
2015-04-27 13:20:00,473.14,473.5,471.65,473.05,5800.0,471.8671,472.2262,470.3811,471.7774,5800.0
2015-04-27 13:30:00,472.44,473.37,471.75,473.1,11200.0,471.169,472.0965,470.4809,471.8272,11200.0
2015-04-27 13:40:00,472.46,474.44,472.46,474.44,13400.0,471.189,473.1636,471.189,473.1636,13400.0
2015-04-27 13:50:00,474.69,474.69,473.73,473.9,5400.0,473.413,473.413,472.4555,472.6251,5400.0
2015-04-27 14:00:00,473.89,473.9,472.64,473.29,6900.0,472.6151,472.6251,471.3685,472.0167,6900.0
2015-04-27 14:10:00,473.27,473.54,472.17,473.19,5800.0,471.9968,472.2661,470.8997,471.917,5800.0
2015-04-27 14:20:00,472.67,475.65,472.67,474.95,39400.0,471.3984,474.3704,471.3984,473.6723,39400.0
2015-04-27 14:30:00,475.3,475.3,472.75,472.75,8800.0,474.0213,474.0213,471.4782,471.4782,8800.0
2015-04-27 14:40:00,472.94,474.95,472.46,474.62,35100.0,471.6677,473.6723,471.189,473.3431,35100.0
2015-04-27 14:50:00,474.4,474.4,470.58,470.58,12100.0,473.1237,473.1237,469.314,469.314,12100.0
2015-04-27 15:00:00,471.28,472.34,470.36,471.42,14800.0,470.0121,471.0693,469.0946,470.1518,14800.0
2015-04-27 15:10:00,470.72,471.14,469.19,469.19,14600.0,469.4536,469.8725,467.9278,467.9278,14600.0
2015-04-27 15:20:00,469.31,470.59,468.47,470.31,37900.0,468.0474,469.324,467.2097,469.0447,37900.0
2015-04-27 15:30:00,470.04,472.23,470.02,471.93,24000.0,468.7755,470.9596,468.7555,470.6604,24000.0
2015-04-27 15:40:00,471.93,473.35,471.4,471.98,21200.0,470.6604,472.0766,470.1318,470.7102,21200.0
2015-04-27 15:50:00,472.1,473.94,471.35,473.48,69600.0,470.8299,472.665,470.0819,472.2062,69600.0
2015-04-28 09:30:00,474.53,476.92,471.72,475.28,15700.0,473.2534,475.637,470.4509,474.0014,15700.0
2015-04-28 09:40:00,474.75,477.55,469.77,470.81,38200.0,473.4728,476.2653,468.5062,469.5434,38200.0
2015-04-28 09:50:00,470.39,473.13,464.0,465.0,40800.0,469.1245,471.8572,462.7517,463.749,40800.0
2015-04-28 10:00:00,465.9,468.86,461.87,463.74,43000.0,464.6466,467.5986,460.6274,462.4924,43000.0
2015-04-28 10:10:00,464.17,464.18,459.0,461.38,57500.0,462.9213,462.9312,457.7652,460.1388,57500.0
2015-04-28 10:20:00,461.38,466.22,460.98,465.73,27000.0,460.1388,464.9657,459.7398,464.4771,27000.0
2015-04-28 10:30:00,465.73,468.89,464.41,467.33,28000.0,464.4771,467.6286,463.1606,466.0728,28000.0
2015-04-28 10:40:00,467.33,469.9,466.39,469.73,18800.0,466.0728,468.6358,465.1353,468.4663,18800.0
2015-04-28 10:50:00,469.59,470.9,465.92,465.92,17000.0,468.3267,469.6332,464.6666,464.6666,17000.0
2015-04-28 11:00:00,466.08,469.69,466.06,469.11,10100.0,464.8261,468.4264,464.8062,467.848,10100.0
2015-04-28 11:10:00,469.12,470.0,467.05,468.24,17600.0,467.8579,468.7356,465.7935,466.9803,17600.0
2015-04-28 11:20:00,467.94,469.0,466.67,468.11,15700.0,466.6811,467.7383,465.4145,466.8507,15700.0
2015-04-28 11:30:00,467.54,469.52,467.42,467.82,7800.0,466.2822,468.2569,466.1625,466.5614,7800.0
2015-04-28 11:40:00,467.9,468.0,465.7,466.97,9500.0,466.6412,466.741,464.4471,465.7137,9500.0
2015-04-28 11:50:00,466.96,468.39,466.58,467.46,4300.0,465.7038,467.1299,465.3248,466.2024,4300.0
2015-04-28 12:00:00,467.44,470.48,467.34,470.48,6600.0,466.1825,469.2143,466.0827,469.2143,6600.0
2015-04-28 12:10:00,470.48,470.48,468.55,469.06,3900.0,469.2143,469.2143,467.2895,467.7981,3900.0
2015-04-28 12:20:00,469.03,469.95,468.7,469.5,11300.0,467.7682,468.6857,467.4391,468.2369,11300.0
2015-04-28 12:30:00,469.6,470.06,467.8,468.2,14300.0,468.3367,468.7954,466.5415,466.9404,14300.0
2015-04-28 12:40:00,467.92,469.09,467.92,468.51,4400.0,466.6612,467.828,466.6612,467.2496,4400.0
2015-04-28 12:50:00,468.6,469.8,468.08,468.68,3600.0,467.3393,468.5361,466.8207,467.4191,3600.0
2015-04-28 13:00:00,468.41,469.18,467.9,468.29,5800.0,467.1499,467.9178,466.6412,467.0302,5800.0
2015-04-28 13:10:00,468.31,469.34,468.23,468.27,5200.0,467.0501,468.0773,466.9703,467.0102,5200.0
2015-04-28 13:20:00,468.19,469.09,466.85,466.85,4200.0,466.9304,467.828,465.594,465.594,4200.0
2015-04-28 13:30:00,466.89,467.45,465.45,465.84,14600.0,465.6339,466.1924,464.1978,464.5868,14600.0
2015-04-28 13:40:00,466.03,467.45,465.75,466.47,11600.0,464.7763,466.1924,464.497,465.2151,11600.0
2015-04-28 13:50:00,467.04,467.27,465.93,466.4,9400.0,465.7835,466.0129,464.6765,465.1453,9400.0
2015-04-28 14:00:00,466.5,466.87,465.54,465.56,14700.0,465.245,465.614,464.2876,464.3075,14700.0
2015-04-28 14:10:00,465.85,466.02,464.99,465.01,12300.0,464.5967,464.7663,463.7391,463.759,12300.0
2015-04-28 14:20:00,465.63,465.64,464.72,465.4,12600.0,464.3773,464.3873,463.4698,464.1479,12600.0
2015-04-28 14:30:00,465.0,466.7,464.96,466.03,5500.0,463.749,465.4445,463.7091,464.7763,5500.0
2015-04-28 14:40:00,465.92,466.19,465.34,465.34,3900.0,464.6666,464.9358,464.0881,464.0881,3900.0
2015-04-28 14:50:00,465.44,466.4,465.01,465.01,10700.0,464.1878,465.1453,463.759,463.759,10700.0
2015-04-28 15:00:00,465.12,466.1,464.96,464.96,9400.0,463.8687,464.8461,463.7091,463.7091,9400.0
2015-04-28 15:10:00,465.04,465.99,464.48,464.62,16300.0,463.7889,464.7364,463.2304,463.37,16300.0
2015-04-28 15:20:00,464.62,465.19,463.35,463.81,12300.0,463.37,463.9385,462.1035,462.5622,12300.0
2015-04-28 15:30:00,464.1,465.42,463.67,464.82,22000.0,462.8514,464.1679,462.4226,463.5695,22000.0
2015-04-28 15:40:00,464.9,465.09,464.4,464.6,15500.0,463.6493,463.8388,463.1506,463.3501,15500.0
2015-04-28 15:50:00,464.46,467.02,464.34,466.58,68500.0,463.2105,465.7636,463.0908,465.3248,68500.0
2015-04-29 09:30:00,463.87,473.6,463.2,472.57,26200.0,462.6221,472.3259,461.9539,471.2987,26200.0
2015-04-29 09:40:00,472.48,472.48,468.47,470.27,12700.0,471.2089,471.2089,467.2097,469.0048,12700.0
2015-04-29 09:50:00,470.36,471.88,469.11,470.99,17300.0,469.0946,470.6105,467.848,469.7229,17300.0
2015-04-29 10:00:00,470.99,471.41,469.29,470.82,8200.0,469.7229,470.1418,468.0275,469.5534,8200.0
2015-04-29 10:10:00,470.35,471.74,468.5,469.57,13400.0,469.0846,470.4709,467.2396,468.3067,13400.0
2015-04-29 10:20:00,470.34,471.0,468.22,469.46,9300.0,469.0747,469.7329,466.9604,468.197,9300.0
2015-04-29 10:30:00,468.2,469.86,467.02,469.53,28000.0,466.9404,468.596,465.7636,468.2668,28000.0
2015-04-29 10:40:00,469.97,470.65,468.72,469.77,17000.0,468.7057,469.3838,467.459,468.5062,17000.0
2015-04-29 10:50:00,469.73,469.73,468.0,468.0,2600.0,468.4663,468.4663,466.741,466.741,2600.0
2015-04-29 11:00:00,467.88,470.79,467.88,470.79,10100.0,466.6213,469.5234,466.6213,469.5234,10100.0
2015-04-29 11:10:00,470.33,470.6,468.62,468.65,8400.0,469.0647,469.334,467.3593,467.3892,8400.0
2015-04-29 11:20:00,468.94,468.97,467.04,467.48,6900.0,467.6784,467.7083,465.7835,466.2224,6900.0
2015-04-29 11:30:00,467.26,467.44,464.38,465.63,25500.0,466.0029,466.1825,463.1307,464.3773,25500.0
2015-04-29 11:40:00,465.43,467.1,465.43,466.77,8400.0,464.1779,465.8434,464.1779,465.5143,8400.0
2015-04-29 11:50:00,466.62,467.41,466.57,466.57,2300.0,465.3647,466.1525,465.3148,465.3148,2300.0
2015-04-29 12:00:00,466.99,467.0,465.2,466.05,6000.0,465.7337,465.7436,463.9485,464.7962,6000.0
2015-04-29 12:10:00,465.38,465.66,464.0,464.0,8000.0,464.128,464.4073,462.7517,462.7517,8000.0
2015-04-29 12:20:00,464.21,464.91,463.4,464.04,13000.0,462.9612,463.6593,462.1533,462.7916,13000.0
2015-04-29 12:30:00,464.3,464.33,461.11,462.08,27000.0,463.0509,463.0808,459.8695,460.8369,27000.0
2015-04-29 12:40:00,461.87,465.26,461.31,464.9,16200.0,460.6274,464.0083,460.069,463.6493,16200.0
2015-04-29 12:50:00,464.26,466.3,464.26,466.24,3800.0,463.011,465.0455,463.011,464.9857,3800.0
2015-04-29 13:00:00,466.74,468.13,466.0,467.31,61300.0,465.4843,466.8706,464.7463,466.0528,61300.0
2015-04-29 13:10:00,467.79,468.84,466.11,466.15,9400.0,466.5315,467.5787,464.856,464.8959,9400.0
2015-04-29 13:20:00,466.04,466.49,465.27,465.67,9600.0,464.7862,465.235,464.0183,464.4172,9600.0
2015-04-29 13:30:00,465.77,468.02,465.77,467.41,22200.0,464.517,466.7609,464.517,466.1525,22200.0
2015-04-29 13:40:00,467.14,468.1,466.62,468.04,10100.0,465.8833,466.8407,465.3647,466.7808,10100.0
2015-04-29 13:50:00,467.77,469.68,466.77,468.75,13300.0,466.5116,468.4164,465.5143,467.4889,13300.0
2015-04-29 14:00:00,468.93,470.22,467.63,468.74,11400.0,467.6685,468.955,466.372,467.479,11400.0
2015-04-29 14:10:00,467.9,470.54,466.9,470.54,25000.0,466.6412,469.2741,465.6439,469.2741,25000.0
2015-04-29 14:20:00,470.26,471.0,469.63,471.0,8200.0,468.9949,469.7329,468.3666,469.7329,8200.0
2015-04-29 14:30:00,470.6,471.69,470.11,470.67,8500.0,469.334,470.421,468.8453,469.4038,8500.0
2015-04-29 14:40:00,470.85,472.33,470.36,471.34,11200.0,469.5833,471.0593,469.0946,470.072,11200.0
2015-04-29 14:50:00,471.74,471.98,471.0,471.0,9800.0,470.4709,470.7102,469.7329,469.7329,9800.0
2015-04-29 15:00:00,470.91,471.38,470.0,470.13,27700.0,469.6431,470.1119,468.7356,468.8652,27700.0
2015-04-29 15:10:00,469.89,471.19,469.29,471.19,11200.0,468.6259,469.9224,468.0275,469.9224,11200.0
2015-04-29 15:20:00,471.15,471.55,470.51,471.46,11500.0,469.8825,470.2814,469.2442,470.1916,11500.0
2015-04-29 15:30:00,471.45,471.63,470.4,471.13,14500.0,470.1817,470.3612,469.1345,469.8625,14500.0
2015-04-29 15:40:00,471.13,471.29,468.95,470.03,21100.0,469.8625,470.0221,467.6884,468.7655,21100.0
2015-04-29 15:50:00,470.12,470.48,469.54,469.63,33900.0,468.8553,469.2143,468.2768,468.3666,33900.0
2015-04-30 09:30:00,467.28,471.22,466.0,470.05,9100.0,466.0229,469.9523,464.7463,468.7854,9100.0
2015-04-30 09:40:00,470.55,471.09,467.15,467.68,10300.0,469.2841,469.8226,465.8932,466.4218,10300.0
2015-04-30 09:50:00,467.0,467.11,463.42,463.48,17100.0,465.7436,465.8533,462.1733,462.2331,17100.0
2015-04-30 10:00:00,463.44,466.61,462.0,465.49,11100.0,462.1932,465.3547,460.7571,464.2377,11100.0
2015-04-30 10:10:00,465.89,466.04,463.83,464.36,10400.0,464.6366,464.7862,462.5822,463.1107,10400.0
2015-04-30 10:20:00,465.04,465.79,463.14,465.61,8400.0,463.7889,464.5369,461.894,464.3574,8400.0
2015-04-30 10:30:00,465.05,465.61,462.99,463.37,9500.0,463.7989,464.3574,461.7444,462.1234,9500.0
2015-04-30 10:40:00,462.82,463.95,461.34,462.11,15600.0,461.5749,462.7019,460.0989,460.8668,15600.0
2015-04-30 10:50:00,461.77,463.4,460.35,461.91,16900.0,460.5277,462.1533,459.1115,460.6673,16900.0
2015-04-30 11:00:00,462.56,466.5,462.56,466.5,11100.0,461.3156,465.245,461.3156,465.245,11100.0
2015-04-30 11:10:00,467.0,467.84,466.39,466.59,2800.0,465.7436,466.5814,465.1353,465.3347,2800.0
2015-04-30 11:20:00,466.72,466.99,465.21,465.21,2900.0,465.4644,465.7337,463.9585,463.9585,2900.0
2015-04-30 11:30:00,465.76,466.22,464.0,464.36,2500.0,464.507,464.9657,462.7517,463.1107,2500.0
2015-04-30 11:40:00,463.57,464.0,463.2,463.98,3600.0,462.3229,462.7517,461.9539,462.7318,3600.0
2015-04-30 11:50:00,463.45,464.3,462.21,462.44,2100.0,462.2032,463.0509,460.9665,461.1959,2100.0
2015-04-30 12:00:00,462.36,462.44,460.89,460.92,6600.0,461.1161,461.1959,459.6501,459.68,6600.0
2015-04-30 12:10:00,461.0,462.61,460.53,462.61,5600.0,459.7598,461.3655,459.2911,461.3655,5600.0
2015-04-30 12:20:00,463.18,463.65,460.63,460.63,7700.0,461.9339,462.4027,459.3908,459.3908,7700.0
2015-04-30 12:30:00,461.0,461.36,460.0,460.52,7900.0,459.7598,460.1188,458.7625,459.2811,7900.0
2015-04-30 12:40:00,460.04,460.35,459.29,460.05,8600.0,458.8024,459.1115,458.0544,458.8123,8600.0
2015-04-30 12:50:00,459.97,460.0,459.01,459.23,5000.0,458.7326,458.7625,457.7751,457.9945,5000.0
2015-04-30 13:00:00,459.79,461.8,459.42,461.3,28600.0,458.553,460.5576,458.184,460.059,28600.0
2015-04-30 13:10:00,461.1,462.57,461.02,462.57,5900.0,459.8595,461.3256,459.7797,461.3256,5900.0
2015-04-30 13:20:00,462.37,462.37,461.2,461.2,7400.0,461.1261,461.1261,459.9592,459.9592,7400.0
2015-04-30 13:30:00,461.0,461.93,459.76,459.95,17500.0,459.7598,460.6873,458.5231,458.7126,17500.0
2015-04-30 13:40:00,459.42,459.89,458.57,458.58,6000.0,458.184,458.6528,457.3363,457.3463,6000.0
2015-04-30 13:50:00,458.14,458.5,457.0,457.06,6200.0,456.9075,457.2665,455.7705,455.8304,6200.0
2015-04-30 14:00:00,456.58,457.56,456.03,457.45,7100.0,455.3517,456.329,454.8032,456.2193,7100.0
2015-04-30 14:10:00,456.84,458.98,456.84,457.5,4000.0,455.611,457.7452,455.611,456.2692,4000.0
2015-04-30 14:20:00,457.23,458.0,456.08,456.08,10800.0,455.9999,456.7679,454.853,454.853,10800.0
2015-04-30 14:30:00,456.0,456.78,455.05,456.78,6600.0,454.7732,455.5511,453.8258,455.5511,6600.0
2015-04-30 14:40:00,456.26,456.69,455.05,455.86,18200.0,455.0325,455.4614,453.8258,454.6336,18200.0
2015-04-30 14:50:00,455.93,455.95,454.6,455.18,6200.0,454.7034,454.7234,453.377,453.9554,6200.0
2015-04-30 15:00:00,454.95,454.95,453.02,453.16,14700.0,453.7261,453.7261,451.8013,451.9409,14700.0
2015-04-30 15:10:00,453.08,455.6,451.59,455.51,31000.0,451.8611,454.3743,450.3751,454.2846,31000.0
2015-04-30 15:20:00,455.28,455.57,452.55,453.38,9200.0,454.0552,454.3444,451.3325,452.1603,9200.0
2015-04-30 15:30:00,453.06,456.11,452.92,456.0,18700.0,451.8411,454.8829,451.7015,454.7732,18700.0
2015-04-30 15:40:00,455.49,456.31,454.5,456.31,13600.0,454.2646,455.0824,453.2773,455.0824,13600.0
2015-04-30 15:50:00,455.96,457.97,455.87,457.24,57400.0,454.7333,456.7379,454.6436,456.0099,57400.0
2015-05-01 09:30:00,463.02,470.96,462.45,469.45,49500.0,461.7744,469.693,461.2059,468.1871,49500.0
2015-05-01 09:40:00,470.15,474.97,469.23,472.2,36600.0,468.8852,473.6922,467.9676,470.9297,36600.0
2015-05-01 09:50:00,471.39,472.32,467.42,471.99,41400.0,470.1218,471.0493,466.1625,470.7202,41400.0
2015-05-01 10:00:00,471.0,473.94,469.0,469.6,19700.0,469.7329,472.665,467.7383,468.3367,19700.0
2015-05-01 10:10:00,470.73,472.35,469.86,471.72,12300.0,469.4636,471.0793,468.596,470.4509,12300.0
2015-05-01 10:20:00,472.26,474.5,470.94,471.73,14400.0,470.9895,473.2235,469.673,470.4609,14400.0
2015-05-01 10:30:00,471.76,472.77,470.93,472.05,6300.0,470.4908,471.4981,469.6631,470.7801,6300.0
2015-05-01 10:40:00,471.18,471.41,469.34,469.85,19100.0,469.9124,470.1418,468.0773,468.586,19100.0
2015-05-01 10:50:00,469.85,470.5,469.35,469.8,11900.0,468.586,469.2342,468.0873,468.5361,11900.0
2015-05-01 11:00:00,469.91,470.07,468.37,469.12,7100.0,468.6458,468.8054,467.11,467.8579,7100.0
2015-05-01 11:10:00,468.96,470.43,468.88,470.43,8500.0,467.6984,469.1644,467.6186,469.1644,8500.0
2015-05-01 11:20:00,470.23,470.97,468.29,470.97,15900.0,468.965,469.703,467.0302,469.703,15900.0
2015-05-01 11:30:00,470.47,471.23,469.33,470.16,12300.0,469.2043,469.9623,468.0674,468.8951,12300.0
2015-05-01 11:40:00,470.09,470.94,468.08,468.08,15100.0,468.8253,469.673,466.8207,466.8207,15100.0
2015-05-01 11:50:00,467.69,468.64,466.7,467.61,4500.0,466.4318,467.3792,465.4445,466.352,4500.0
2015-05-01 12:00:00,468.0,468.41,466.71,467.44,7900.0,466.741,467.1499,465.4544,466.1825,7900.0
2015-05-01 12:10:00,467.82,468.0,466.14,468.0,5600.0,466.5614,466.741,464.886,466.741,5600.0
2015-05-01 12:20:00,468.18,468.18,466.65,467.55,4900.0,466.9205,466.9205,465.3946,466.2922,4900.0
2015-05-01 12:30:00,467.24,469.0,467.24,468.6,5700.0,465.983,467.7383,465.983,467.3393,5700.0
2015-05-01 12:40:00,468.6,469.34,468.43,469.34,1900.0,467.3393,468.0773,467.1698,468.0773,1900.0
2015-05-01 12:50:00,468.78,470.84,468.61,470.8,1900.0,467.5189,469.5733,467.3493,469.5334,1900.0
2015-05-01 13:00:00,470.17,470.18,468.34,468.34,3300.0,468.9051,468.9151,467.08,467.08,3300.0
2015-05-01 13:10:00,468.19,468.84,467.03,467.21,2700.0,466.9304,467.5787,465.7736,465.9531,2700.0
2015-05-01 13:20:00,467.25,467.79,466.42,467.22,9100.0,465.993,466.5315,465.1652,465.9631,9100.0
2015-05-01 13:30:00,466.55,467.25,466.38,466.38,9900.0,465.2949,465.993,465.1253,465.1253,9900.0
2015-05-01 13:40:00,466.15,468.0,466.15,467.9,4900.0,464.8959,466.741,464.8959,466.6412,4900.0
2015-05-01 13:50:00,468.0,469.73,468.0,468.7,6300.0,466.741,468.4663,466.741,467.4391,6300.0
2015-05-01 14:00:00,468.42,469.58,468.36,469.36,6600.0,467.1598,468.3167,467.1,468.0973,6600.0
2015-05-01 14:10:00,469.5,471.18,469.5,471.18,7100.0,468.2369,469.9124,468.2369,469.9124,7100.0
2015-05-01 14:20:00,471.49,472.15,471.0,471.99,17400.0,470.2216,470.8798,469.7329,470.7202,17400.0
2015-05-01 14:30:00,472.14,472.15,470.49,471.62,11200.0,470.8698,470.8798,469.2243,470.3512,11200.0
2015-05-01 14:40:00,471.83,472.5,471.03,472.08,5600.0,470.5607,471.2288,469.7628,470.81,5600.0
2015-05-01 14:50:00,471.95,471.95,470.78,470.95,15100.0,470.6803,470.6803,469.5135,469.683,15100.0
2015-05-01 15:00:00,470.99,471.75,469.78,470.65,9100.0,469.7229,470.4809,468.5162,469.3838,9100.0
2015-05-01 15:10:00,470.35,470.99,470.16,470.36,4100.0,469.0846,469.7229,468.8951,469.0946,4100.0
2015-05-01 15:20:00,470.13,470.34,468.72,469.17,6500.0,468.8652,469.0747,467.459,467.9078,6500.0
2015-05-01 15:30:00,469.46,470.45,469.35,469.82,4600.0,468.197,469.1844,468.0873,468.5561,4600.0
2015-05-01 15:40:00,470.1,470.28,469.32,469.99,9000.0,468.8353,469.0148,468.0574,468.7256,9000.0
2015-05-01 15:50:00,470.0,471.66,469.98,471.16,37600.0,468.7356,470.3911,468.7156,469.8925,37600.0
2015-05-04 09:30:00,473.45,476.89,472.01,473.68,16100.0,472.1763,475.607,470.7402,472.4057,16100.0
2015-05-04 09:40:00,474.98,476.0,470.53,471.95,11300.0,473.7022,474.7194,469.2641,470.6803,11300.0
2015-05-04 09:50:00,472.42,476.04,471.96,476.03,8500.0,471.1491,474.7593,470.6903,474.7494,8500.0
2015-05-04 10:00:00,475.96,476.84,474.0,474.0,12100.0,474.6795,475.5572,472.7248,472.7248,12100.0
2015-05-04 10:10:00,474.0,475.0,473.28,474.77,8300.0,472.7248,473.7221,472.0068,473.4927,8300.0
2015-05-04 10:20:00,474.56,477.08,473.51,476.49,13900.0,473.2833,475.7965,472.2361,475.2081,13900.0
2015-05-04 10:30:00,476.55,476.75,474.16,474.16,12100.0,475.268,475.4674,472.8844,472.8844,12100.0
2015-05-04 10:40:00,473.67,475.45,473.09,473.8,8400.0,472.3957,474.1709,471.8173,472.5254,8400.0
2015-05-04 10:50:00,473.45,473.98,472.14,473.98,29500.0,472.1763,472.7049,470.8698,472.7049,29500.0
2015-05-04 11:00:00,474.03,475.06,473.0,473.0,10500.0,472.7547,473.782,471.7275,471.7275,10500.0
2015-05-04 11:10:00,472.45,474.02,472.45,472.84,3900.0,471.179,472.7448,471.179,471.5679,3900.0
2015-05-04 11:20:00,472.65,472.88,471.64,472.86,4000.0,471.3784,471.6078,470.3712,471.5879,4000.0
2015-05-04 11:30:00,473.2,473.68,472.31,473.2,8100.0,471.927,472.4057,471.0394,471.927,8100.0
2015-05-04 11:40:00,473.5,473.9,472.34,473.65,5800.0,472.2262,472.6251,471.0693,472.3758,5800.0
2015-05-04 11:50:00,473.41,474.32,473.07,473.07,4600.0,472.1364,473.044,471.7973,471.7973,4600.0
2015-05-04 12:00:00,473.17,476.23,472.91,475.48,6200.0,471.897,474.9488,471.6377,474.2008,6200.0
2015-05-04 12:10:00,475.78,476.5,474.92,475.51,6400.0,474.5,475.2181,473.6423,474.2308,6400.0
2015-05-04 12:20:00,475.51,477.65,475.09,477.65,8600.0,474.2308,476.365,473.8119,476.365,8600.0
2015-05-04 12:30:00,477.66,477.73,475.27,475.63,5300.0,476.375,476.4448,473.9914,474.3504,5300.0
2015-05-04 12:40:00,475.55,475.8,473.8,474.93,18100.0,474.2706,474.52,472.5254,473.6523,18100.0
2015-05-04 12:50:00,475.13,475.59,474.57,475.0,6100.0,473.8518,474.3105,473.2933,473.7221,6100.0
2015-05-04 13:00:00,475.0,475.69,474.25,474.43,14700.0,473.7221,474.4103,472.9741,473.1537,14700.0
2015-05-04 13:10:00,473.92,474.24,472.45,473.38,11200.0,472.645,472.9642,471.179,472.1065,11200.0
2015-05-04 13:20:00,473.53,474.44,473.17,473.23,12500.0,472.2561,473.1636,471.897,471.9569,12500.0
2015-05-04 13:30:00,473.52,474.21,473.05,474.21,3000.0,472.2461,472.9342,471.7774,472.9342,3000.0
2015-05-04 13:40:00,473.92,474.05,472.7,472.7,2700.0,472.645,472.7747,471.4283,471.4283,2700.0
2015-05-04 13:50:00,472.95,473.74,472.95,473.67,1900.0,471.6776,472.4655,471.6776,472.3957,1900.0
2015-05-04 14:00:00,473.68,473.74,472.38,473.11,3200.0,472.4057,472.4655,471.1092,471.8372,3200.0
2015-05-04 14:10:00,472.91,474.26,472.91,473.86,4700.0,471.6377,472.9841,471.6377,472.5852,4700.0
2015-05-04 14:20:00,474.24,474.25,473.14,474.06,6100.0,472.9642,472.9741,471.8671,472.7847,6100.0
2015-05-04 14:30:00,473.73,474.51,472.79,474.5,12800.0,472.4555,473.2334,471.5181,473.2235,12800.0
2015-05-04 14:40:00,474.5,474.79,473.81,474.23,4400.0,473.2235,473.5127,472.5353,472.9542,4400.0
2015-05-04 14:50:00,473.81,475.22,473.68,475.16,21500.0,472.5353,473.9415,472.4057,473.8817,21500.0
2015-05-04 15:00:00,474.94,475.31,473.97,474.36,11100.0,473.6623,474.0313,472.6949,473.0838,11100.0
2015-05-04 15:10:00,473.95,474.72,473.83,474.06,5800.0,472.6749,473.4429,472.5553,472.7847,5800.0
2015-05-04 15:20:00,473.95,474.64,473.69,474.2,10200.0,472.6749,473.3631,472.4156,472.9243,10200.0
2015-05-04 15:30:00,473.98,474.95,473.79,474.07,7600.0,472.7049,473.6723,472.5154,472.7946,7600.0
2015-05-04 15:40:00,474.79,474.79,473.36,473.37,6800.0,473.5127,473.5127,472.0865,472.0965,6800.0
2015-05-04 15:50:00,473.62,474.97,473.62,474.09,26100.0,472.3458,473.6922,472.3458,472.8146,26100.0
2015-05-05 09:30:00,472.16,473.1,469.0,469.0,11600.0,470.8898,471.8272,467.7383,467.7383,11600.0
2015-05-05 09:40:00,468.49,469.71,464.77,465.22,18000.0,467.2296,468.4464,463.5196,463.9684,18000.0
2015-05-05 09:50:00,464.99,465.23,463.41,464.18,12300.0,463.7391,463.9784,462.1633,462.9312,12300.0
2015-05-05 10:00:00,464.67,466.03,462.29,466.03,10200.0,463.4199,464.7763,461.0463,464.7763,10200.0
2015-05-05 10:10:00,466.46,466.47,462.92,465.76,15200.0,465.2051,465.2151,461.6746,464.507,15200.0
2015-05-05 10:20:00,465.9,470.06,465.23,468.41,13100.0,464.6466,468.7954,463.9784,467.1499,13100.0
2015-05-05 10:30:00,468.33,469.09,465.26,468.04,12600.0,467.0701,467.828,464.0083,466.7808,12600.0
2015-05-05 10:40:00,467.03,469.4,466.91,468.57,11000.0,465.7736,468.1372,465.6539,467.3094,11000.0
2015-05-05 10:50:00,468.56,468.56,467.38,467.73,5500.0,467.2994,467.2994,466.1226,466.4717,5500.0
2015-05-05 11:00:00,467.58,469.85,466.25,467.77,6700.0,466.3221,468.586,464.9957,466.5116,6700.0
2015-05-05 11:10:00,467.8,468.15,466.87,467.84,4000.0,466.5415,466.8906,465.614,466.5814,4000.0
2015-05-05 11:20:00,468.21,468.21,466.01,466.28,5700.0,466.9504,466.9504,464.7563,465.0256,5700.0
2015-05-05 11:30:00,465.65,467.32,465.35,467.14,6500.0,464.3973,466.0628,464.0981,465.8833,6500.0
2015-05-05 11:40:00,467.62,468.0,465.97,467.41,7700.0,466.362,466.741,464.7164,466.1525,7700.0
2015-05-05 11:50:00,467.39,469.45,466.97,469.03,6900.0,466.1326,468.1871,465.7137,467.7682,6900.0
2015-05-05 12:00:00,469.83,469.9,467.78,469.43,7200.0,468.566,468.6358,466.5215,468.1671,7200.0
2015-05-05 12:10:00,469.66,469.66,468.74,469.26,5800.0,468.3965,468.3965,467.479,467.9976,5800.0
2015-05-05 12:20:00,469.66,469.89,468.74,469.1,3700.0,468.3965,468.6259,467.479,467.838,3700.0
2015-05-05 12:30:00,468.18,468.39,467.29,467.77,4200.0,466.9205,467.1299,466.0329,466.5116,4200.0
2015-05-05 12:40:00,468.04,468.29,467.07,467.6,3500.0,466.7808,467.0302,465.8135,466.342,3500.0
2015-05-05 12:50:00,467.52,467.85,466.97,467.59,7500.0,466.2622,466.5914,465.7137,466.3321,7500.0
2015-05-05 13:00:00,467.66,467.66,466.42,466.48,5200.0,466.4019,466.4019,465.1652,465.225,5200.0
2015-05-05 13:10:00,466.53,466.53,465.3,465.49,2600.0,465.2749,465.2749,464.0482,464.2377,2600.0
2015-05-05 13:20:00,465.42,466.01,465.25,465.93,7200.0,464.1679,464.7563,463.9984,464.6765,7200.0
2015-05-05 13:30:00,465.61,466.49,465.31,466.1,3800.0,464.3574,465.235,464.0582,464.8461,3800.0
2015-05-05 13:40:00,465.99,466.39,465.18,465.88,20400.0,464.7364,465.1353,463.9285,464.6267,20400.0
2015-05-05 13:50:00,465.81,466.34,465.16,465.16,3000.0,464.5568,465.0854,463.9086,463.9086,3000.0
2015-05-05 14:00:00,465.09,465.52,464.27,465.23,4400.0,463.8388,464.2676,463.021,463.9784,4400.0
2015-05-05 14:10:00,465.24,466.1,465.15,465.74,4900.0,463.9884,464.8461,463.8986,464.487,4900.0
2015-05-05 14:20:00,466.34,467.42,466.14,466.72,6200.0,465.0854,466.1625,464.886,465.4644,6200.0
2015-05-05 14:30:00,466.49,467.22,465.59,466.9,5800.0,465.235,465.9631,464.3374,465.6439,5800.0
2015-05-05 14:40:00,466.47,467.24,465.4,466.5,8900.0,465.2151,465.983,464.1479,465.245,8900.0
2015-05-05 14:50:00,466.29,466.9,465.43,466.36,7900.0,465.0356,465.6439,464.1779,465.1054,7900.0
2015-05-05 15:00:00,466.55,467.31,465.85,466.08,6300.0,465.2949,466.0528,464.5967,464.8261,6300.0
2015-05-05 15:10:00,466.32,467.04,465.76,466.25,5600.0,465.0655,465.7835,464.507,464.9957,5600.0
2015-05-05 15:20:00,466.44,467.38,466.18,466.52,9000.0,465.1852,466.1226,464.9259,465.2649,9000.0
2015-05-05 15:30:00,466.84,467.96,466.7,467.65,12800.0,465.5841,466.7011,465.4445,466.3919,12800.0
2015-05-05 15:40:00,467.59,467.8,466.4,466.86,13000.0,466.3321,466.5415,465.1453,465.604,13000.0
2015-05-05 15:50:00,466.52,466.83,465.16,465.43,41400.0,465.2649,465.5741,463.9086,464.1779,41400.0
2015-05-06 09:30:00,469.16,475.96,468.42,469.49,40200.0,467.8978,474.6795,467.1598,468.2269,40200.0
2015-05-06 09:40:00,469.01,471.73,466.18,471.73,19000.0,467.7482,470.4609,464.9259,470.4609,19000.0
2015-05-06 09:50:00,471.73,473.13,470.55,471.91,11600.0,470.4609,471.8572,469.2841,470.6404,11600.0
2015-05-06 10:00:00,471.78,475.77,469.44,473.14,24400.0,470.5108,474.4901,468.1771,471.8671,24400.0
2015-05-06 10:10:00,472.87,477.0,472.01,475.88,23100.0,471.5979,475.7167,470.7402,474.5998,23100.0
2015-05-06 10:20:00,475.28,477.72,474.82,477.06,17600.0,474.0014,476.4348,473.5426,475.7766,17600.0
2015-05-06 10:30:00,476.69,477.38,475.0,475.84,16800.0,475.4076,476.0957,473.7221,474.5599,16800.0
2015-05-06 10:40:00,475.4,477.62,474.77,475.69,10900.0,474.121,476.3351,473.4927,474.4103,10900.0
2015-05-06 10:50:00,475.66,477.75,475.01,476.74,32000.0,474.3803,476.4647,473.7321,475.4574,32000.0
2015-05-06 11:00:00,476.7,478.0,476.45,476.47,11500.0,475.4175,476.7141,475.1682,475.1882,11500.0
2015-05-06 11:10:00,476.95,477.31,474.45,476.22,12400.0,475.6669,476.0259,473.1736,474.9388,12400.0
2015-05-06 11:20:00,476.37,476.71,475.63,475.63,10000.0,475.0884,475.4275,474.3504,474.3504,10000.0
2015-05-06 11:30:00,476.55,477.49,475.28,475.85,7400.0,475.268,476.2054,474.0014,474.5698,7400.0
2015-05-06 11:40:00,476.2,476.94,475.66,476.06,14500.0,474.9189,475.6569,474.3803,474.7793,14500.0
2015-05-06 11:50:00,476.0,476.82,474.86,476.49,7200.0,474.7194,475.5372,473.5825,475.2081,7200.0
2015-05-06 12:00:00,476.33,476.45,474.97,475.47,11100.0,475.0485,475.1682,473.6922,474.1909,11100.0
2015-05-06 12:10:00,475.26,475.86,474.03,474.69,10400.0,473.9814,474.5798,472.7547,473.413,10400.0
2015-05-06 12:20:00,474.65,475.45,474.58,474.65,9500.0,473.3731,474.1709,473.3033,473.3731,9500.0
2015-05-06 12:30:00,474.29,475.78,474.19,474.68,12200.0,473.014,474.5,472.9143,473.403,12200.0
2015-05-06 12:40:00,474.63,474.66,472.48,473.65,12200.0,473.3531,473.383,471.2089,472.3758,12200.0
2015-05-06 12:50:00,473.61,473.62,472.95,473.48,4300.0,472.3359,472.3458,471.6776,472.2062,4300.0
2015-05-06 13:00:00,473.47,473.47,471.5,472.52,6400.0,472.1962,472.1962,470.2315,471.2488,6400.0
2015-05-06 13:10:00,472.52,472.66,471.85,472.66,5300.0,471.2488,471.3884,470.5806,471.3884,5300.0
2015-05-06 13:20:00,473.14,473.14,471.19,471.25,8400.0,471.8671,471.8671,469.9224,469.9822,8400.0
2015-05-06 13:30:00,471.01,471.75,469.48,470.23,17400.0,469.7429,470.4809,468.217,468.965,17400.0
2015-05-06 13:40:00,470.11,470.27,469.02,469.52,6900.0,468.8453,469.0048,467.7582,468.2569,6900.0
2015-05-06 13:50:00,469.37,470.03,467.96,467.96,11700.0,468.1073,468.7655,466.7011,466.7011,11700.0
2015-05-06 14:00:00,467.85,468.96,467.1,467.54,13800.0,466.5914,467.6984,465.8434,466.2822,13800.0
2015-05-06 14:10:00,467.18,467.22,466.22,467.14,11100.0,465.9232,465.9631,464.9657,465.8833,11100.0
2015-05-06 14:20:00,467.14,467.34,465.8,466.52,9200.0,465.8833,466.0827,464.5469,465.2649,9200.0
2015-05-06 14:30:00,466.87,467.2,466.12,466.75,11000.0,465.614,465.9431,464.866,465.4943,11000.0
2015-05-06 14:40:00,467.12,467.24,466.12,467.13,14400.0,465.8633,465.983,464.866,465.8733,14400.0
2015-05-06 14:50:00,467.48,467.74,466.7,467.17,7600.0,466.2224,466.4817,465.4445,465.9132,7600.0
2015-05-06 15:00:00,466.87,469.54,466.87,469.54,9900.0,465.614,468.2768,465.614,468.2768,9900.0
2015-05-06 15:10:00,469.64,469.9,467.36,467.65,7600.0,468.3765,468.6358,466.1027,466.3919,7600.0
2015-05-06 15:20:00,467.65,468.9,467.17,468.57,10900.0,466.3919,467.6385,465.9132,467.3094,10900.0
2015-05-06 15:30:00,468.48,469.58,468.12,469.58,11600.0,467.2197,468.3167,466.8606,468.3167,11600.0
2015-05-06 15:40:00,468.87,469.4,468.33,469.17,14500.0,467.6086,468.1372,467.0701,467.9078,14500.0
2015-05-06 15:50:00,469.02,470.98,468.02,470.01,54600.0,467.7582,469.7129,466.7609,468.7455,54600.0
2015-05-07 09:30:00,480.01,482.99,468.74,474.64,94200.0,478.7186,481.6906,467.479,473.3631,94200.0
2015-05-07 09:40:00,474.64,477.8,471.5,473.8,53700.0,473.3631,476.5146,470.2315,472.5254,53700.0
2015-05-07 09:50:00,473.52,474.95,466.79,468.0,49400.0,472.2461,473.6723,465.5342,466.741,49400.0
2015-05-07 10:00:00,467.7,471.73,466.21,469.76,39300.0,466.4418,470.4609,464.9558,468.4962,39300.0
2015-05-07 10:10:00,470.5,472.36,467.67,467.67,44000.0,469.2342,471.0892,466.4118,466.4118,44000.0
2015-05-07 10:20:00,467.8,469.56,466.44,469.07,34100.0,466.5415,468.2968,465.1852,467.8081,34100.0
2015-05-07 10:30:00,468.39,468.39,462.49,464.9,47000.0,467.1299,467.1299,461.2458,463.6493,47000.0
2015-05-07 10:40:00,465.0,469.76,463.94,469.66,48200.0,463.749,468.4962,462.6919,468.3965,48200.0
2015-05-07 10:50:00,469.23,472.0,469.22,470.89,22100.0,467.9676,470.7302,467.9577,469.6232,22100.0
2015-05-07 11:00:00,470.79,471.59,469.1,469.17,19700.0,469.5234,470.3213,467.838,467.9078,19700.0
2015-05-07 11:10:00,468.64,468.64,462.14,462.8,22800.0,467.3792,467.3792,460.8967,461.5549,22800.0
2015-05-07 11:20:00,462.28,465.35,462.0,464.46,14200.0,461.0363,464.0981,460.7571,463.2105,14200.0
2015-05-07 11:30:00,464.51,467.07,464.0,465.29,14700.0,463.2603,465.8135,462.7517,464.0382,14700.0
2015-05-07 11:40:00,465.5,467.02,464.84,465.83,10000.0,464.2477,465.7636,463.5895,464.5768,10000.0
2015-05-07 11:50:00,466.83,467.1,462.94,462.96,8400.0,465.5741,465.8434,461.6946,461.7145,8400.0
2015-05-07 12:00:00,463.01,463.9,462.02,462.45,11100.0,461.7644,462.652,460.777,461.2059,11100.0
2015-05-07 12:10:00,462.52,464.04,462.11,462.24,10600.0,461.2757,462.7916,460.8668,460.9965,10600.0
2015-05-07 12:20:00,462.62,463.85,462.01,463.85,6400.0,461.3754,462.6021,460.7671,462.6021,6400.0
2015-05-07 12:30:00,463.89,468.49,463.89,466.69,33400.0,462.642,467.2296,462.642,465.4345,33400.0
2015-05-07 12:40:00,466.09,467.89,464.48,464.56,15900.0,464.8361,466.6313,463.2304,463.3102,15900.0
2015-05-07 12:50:00,464.55,465.18,463.05,464.78,14800.0,463.3002,463.9285,461.8043,463.5296,14800.0
2015-05-07 13:00:00,465.03,468.27,464.84,467.96,12800.0,463.7789,467.0102,463.5895,466.7011,12800.0
2015-05-07 13:10:00,467.62,469.42,467.62,468.5,7300.0,466.362,468.1571,466.362,467.2396,7300.0
2015-05-07 13:20:00,468.5,470.18,467.8,467.8,21800.0,467.2396,468.9151,466.5415,466.5415,21800.0
2015-05-07 13:30:00,467.6,468.03,466.93,466.93,7400.0,466.342,466.7709,465.6738,465.6738,7400.0
2015-05-07 13:40:00,466.92,467.31,466.35,466.43,13000.0,465.6639,466.0528,465.0954,465.1752,13000.0
2015-05-07 13:50:00,466.5,466.73,464.86,465.87,22800.0,465.245,465.4744,463.6094,464.6167,22800.0
2015-05-07 14:00:00,466.06,466.48,465.75,465.81,4100.0,464.8062,465.225,464.497,464.5568,4100.0
2015-05-07 14:10:00,466.24,466.25,465.64,465.68,3000.0,464.9857,464.9957,464.3873,464.4272,3000.0
2015-05-07 14:20:00,466.19,466.36,465.19,465.42,16000.0,464.9358,465.1054,463.9385,464.1679,16000.0
2015-05-07 14:30:00,465.97,466.3,464.48,464.74,16500.0,464.7164,465.0455,463.2304,463.4897,16500.0
2015-05-07 14:40:00,465.06,466.39,464.59,464.8,14500.0,463.8089,465.1353,463.3401,463.5496,14500.0
2015-05-07 14:50:00,464.41,465.26,463.62,464.87,13500.0,463.1606,464.0083,462.3727,463.6194,13500.0
2015-05-07 15:00:00,464.56,465.65,464.46,465.16,16800.0,463.3102,464.3973,463.2105,463.9086,16800.0
2015-05-07 15:10:00,465.42,467.85,465.27,465.86,31200.0,464.1679,466.5914,464.0183,464.6067,31200.0
2015-05-07 15:20:00,465.7,466.59,464.59,465.26,29500.0,464.4471,465.3347,463.3401,464.0083,29500.0
2015-05-07 15:30:00,465.26,465.75,464.46,465.17,41700.0,464.0083,464.497,463.2105,463.9186,41700.0
2015-05-07 15:40:00,465.25,466.21,464.44,465.81,32300.0,463.9984,464.9558,463.1905,464.5568,32300.0
2015-05-07 15:50:00,465.99,470.65,465.99,468.62,95300.0,464.7364,469.3838,464.7364,467.3593,95300.0
2015-05-08 09:30:00,470.0,476.7,470.0,472.54,45500.0,468.7356,475.4175,468.7356,471.2687,45500.0
2015-05-08 09:40:00,473.53,474.9,471.87,473.2,18000.0,472.2561,473.6224,470.6005,471.927,18000.0
2015-05-08 09:50:00,473.5,473.95,470.55,472.96,17700.0,472.2262,472.6749,469.2841,471.6876,17700.0
2015-05-08 10:00:00,472.0,474.49,472.0,473.86,20800.0,470.7302,473.2135,470.7302,472.5852,20800.0
2015-05-08 10:10:00,474.38,477.96,474.03,476.73,36100.0,473.1038,476.6742,472.7547,475.4475,36100.0
2015-05-08 10:20:00,477.33,478.85,475.56,478.11,18500.0,476.0459,477.5618,474.2806,476.8238,18500.0
2015-05-08 10:30:00,478.82,479.34,477.26,479.34,22000.0,477.5318,478.0504,475.976,478.0504,22000.0
2015-05-08 10:40:00,478.96,481.11,478.59,479.97,35700.0,477.6715,479.8157,477.3025,478.6788,35700.0
2015-05-08 10:50:00,480.85,480.85,478.15,478.87,26100.0,479.5564,479.5564,476.8636,477.5817,26100.0
2015-05-08 11:00:00,478.99,480.25,478.99,479.92,10600.0,477.7014,478.958,477.7014,478.6289,10600.0
2015-05-08 11:10:00,479.91,482.37,479.53,481.96,23200.0,478.6189,481.0723,478.2399,480.6634,23200.0
2015-05-08 11:20:00,481.93,482.59,480.39,480.4,20100.0,480.6335,481.2917,479.0976,479.1076,20100.0
2015-05-08 11:30:00,480.4,482.49,480.07,482.2,27800.0,479.1076,481.192,478.7785,480.9028,27800.0
2015-05-08 11:40:00,482.4,484.0,482.01,483.95,39000.0,481.1022,482.6979,480.7133,482.648,39000.0
2015-05-08 11:50:00,483.86,484.36,482.83,484.05,26200.0,482.5583,483.0569,481.5311,482.7478,26200.0
2015-05-08 12:00:00,484.08,484.85,482.01,482.01,15900.0,482.7777,483.5456,480.7133,480.7133,15900.0
2015-05-08 12:10:00,482.33,483.46,481.9,482.58,11000.0,481.0324,482.1594,480.6036,481.2817,11000.0
2015-05-08 12:20:00,482.11,482.49,481.5,481.64,9900.0,480.813,481.192,480.2046,480.3443,9900.0
2015-05-08 12:30:00,481.39,483.21,481.39,482.36,13400.0,480.0949,481.91,480.0949,481.0623,13400.0
2015-05-08 12:40:00,482.37,482.85,482.17,482.17,10100.0,481.0723,481.551,480.8728,480.8728,10100.0
2015-05-08 12:50:00,482.49,482.53,478.47,481.44,25100.0,481.192,481.2319,477.1828,480.1448,25100.0
2015-05-08 13:00:00,481.16,481.16,479.44,480.21,14800.0,479.8656,479.8656,478.1502,478.9181,14800.0
2015-05-08 13:10:00,480.18,480.36,478.57,479.09,17200.0,478.8882,479.0677,477.2825,477.8011,17200.0
2015-05-08 13:20:00,479.08,480.44,478.7,479.93,14800.0,477.7911,479.1475,477.4122,478.6389,14800.0
2015-05-08 13:30:00,479.97,480.24,476.9,477.39,21000.0,478.6788,478.948,475.617,476.1057,21000.0
2015-05-08 13:40:00,477.56,478.95,476.99,478.0,11100.0,476.2752,477.6615,475.7068,476.7141,11100.0
2015-05-08 13:50:00,477.76,478.32,476.01,476.14,30400.0,476.4747,477.0332,474.7294,474.8591,30400.0
2015-05-08 14:00:00,476.34,476.88,475.55,476.67,15900.0,475.0585,475.5971,474.2706,475.3876,15900.0
2015-05-08 14:10:00,476.68,477.91,476.45,477.91,8300.0,475.3976,476.6243,475.1682,476.6243,8300.0
2015-05-08 14:20:00,477.55,478.79,476.2,476.2,15700.0,476.2653,477.5019,474.9189,474.9189,15700.0
2015-05-08 14:30:00,476.61,476.61,474.17,474.73,46000.0,475.3278,475.3278,472.8944,473.4528,46000.0
2015-05-08 14:40:00,474.98,477.01,474.81,476.18,41000.0,473.7022,475.7267,473.5326,474.8989,41000.0
2015-05-08 14:50:00,475.86,476.04,474.63,475.9,36200.0,474.5798,474.7593,473.3531,474.6197,36200.0
2015-05-08 15:00:00,476.19,476.2,474.79,475.63,18900.0,474.9089,474.9189,473.5127,474.3504,18900.0
2015-05-08 15:10:00,475.63,477.0,475.62,476.51,20400.0,474.3504,475.7167,474.3405,475.2281,20400.0
2015-05-08 15:20:00,476.88,477.58,475.5,476.73,29400.0,475.5971,476.2952,474.2208,475.4475,29400.0
2015-05-08 15:30:00,476.65,478.94,476.55,478.5,31900.0,475.3677,477.6515,475.268,477.2127,31900.0
2015-05-08 15:40:00,478.62,480.34,478.57,480.01,38100.0,477.3324,479.0478,477.2825,478.7186,38100.0
2015-05-08 15:50:00,480.1,481.53,480.05,481.29,100500.0,478.8084,480.2346,478.7585,479.9952,100500.0
2015-05-11 09:30:00,484.26,488.0,482.88,484.68,36700.0,482.9572,486.6871,481.5809,483.3761,36700.0
2015-05-11 09:40:00,484.8,485.02,480.5,482.88,27200.0,483.4958,483.7152,479.2073,481.5809,27200.0
2015-05-11 09:50:00,482.31,483.44,480.85,482.71,12900.0,481.0125,482.1394,479.5564,481.4114,12900.0
2015-05-11 10:00:00,482.65,484.99,482.65,483.11,12200.0,481.3515,483.6852,481.3515,481.8103,12200.0
2015-05-11 10:10:00,483.77,483.77,481.72,481.97,12900.0,482.4685,482.4685,480.424,480.6734,12900.0
2015-05-11 10:20:00,481.52,484.34,481.52,483.6,9900.0,480.2246,483.037,480.2246,482.299,9900.0
2015-05-11 10:30:00,483.07,483.13,480.13,481.12,22000.0,481.7704,481.8303,478.8383,479.8257,22000.0
2015-05-11 10:40:00,480.64,482.2,479.52,481.26,19100.0,479.3469,480.9028,478.23,479.9653,19100.0
2015-05-11 10:50:00,481.32,481.76,480.0,481.07,5800.0,480.0251,480.4639,478.7087,479.7758,5800.0
2015-05-11 11:00:00,480.86,480.86,479.0,480.63,7100.0,479.5664,479.5664,477.7114,479.337,7100.0
2015-05-11 11:10:00,480.82,482.87,480.65,482.76,8900.0,479.5265,481.571,479.3569,481.4612,8900.0
2015-05-11 11:20:00,482.62,482.87,481.57,482.16,1800.0,481.3216,481.571,480.2744,480.8629,1800.0
2015-05-11 11:30:00,481.57,481.57,480.3,480.69,2700.0,480.2744,480.2744,479.0079,479.3968,2700.0
2015-05-11 11:40:00,480.78,481.07,479.26,480.6,9400.0,479.4866,479.7758,477.9707,479.3071,9400.0
2015-05-11 11:50:00,480.66,482.61,479.54,482.61,5100.0,479.3669,481.3117,478.2499,481.3117,5100.0
2015-05-11 12:00:00,482.9,483.66,481.8,482.5,5200.0,481.6009,482.3588,480.5038,481.2019,5200.0
2015-05-11 12:10:00,482.22,483.7,482.22,482.53,4700.0,480.9227,482.3987,480.9227,481.2319,4700.0
2015-05-11 12:20:00,481.96,482.43,481.41,482.27,2400.0,480.6634,481.1321,480.1149,480.9726,2400.0
2015-05-11 12:30:00,482.28,482.49,480.25,480.81,10200.0,480.9825,481.192,478.958,479.5165,10200.0
2015-05-11 12:40:00,480.83,480.83,479.65,480.29,2500.0,479.5364,479.5364,478.3596,478.9979,2500.0
2015-05-11 12:50:00,480.03,480.31,479.44,479.44,6100.0,478.7386,479.0178,478.1502,478.1502,6100.0
2015-05-11 13:00:00,479.71,480.47,479.67,479.95,8600.0,478.4195,479.1774,478.3796,478.6588,8600.0
2015-05-11 13:10:00,480.64,480.99,479.99,480.99,3500.0,479.3469,479.696,478.6987,479.696,3500.0
2015-05-11 13:20:00,480.98,482.43,480.84,481.63,4100.0,479.686,481.1321,479.5464,480.3343,4100.0
2015-05-11 13:30:00,481.74,482.12,481.15,481.49,11700.0,480.444,480.823,479.8556,480.1947,11700.0
2015-05-11 13:40:00,481.49,481.7,479.72,480.55,11400.0,480.1947,480.4041,478.4294,479.2572,11400.0
2015-05-11 13:50:00,480.23,481.6,479.7,479.97,33000.0,478.9381,480.3044,478.4095,478.6788,33000.0
2015-05-11 14:00:00,479.8,480.62,479.5,479.72,6000.0,478.5092,479.327,478.21,478.4294,6000.0
2015-05-11 14:10:00,479.6,479.83,478.0,478.7,8500.0,478.3097,478.5391,476.7141,477.4122,8500.0
2015-05-11 14:20:00,478.63,480.01,478.63,479.36,16100.0,477.3424,478.7186,477.3424,478.0704,16100.0
2015-05-11 14:30:00,479.6,480.05,478.56,479.39,9700.0,478.3097,478.7585,477.2725,478.1003,9700.0
2015-05-11 14:40:00,480.0,480.58,478.35,478.49,7200.0,478.7087,479.2871,477.0631,477.2027,7200.0
2015-05-11 14:50:00,478.49,478.92,477.05,477.73,7700.0,477.2027,477.6316,475.7666,476.4448,7700.0
2015-05-11 15:00:00,477.75,478.34,476.62,478.34,6700.0,476.4647,477.0531,475.3378,477.0531,6700.0
2015-05-11 15:10:00,478.57,478.97,477.54,477.72,8800.0,477.2825,477.6814,476.2553,476.4348,8800.0
2015-05-11 15:20:00,477.72,478.5,477.67,478.1,8500.0,476.4348,477.2127,476.3849,476.8138,8500.0
2015-05-11 15:30:00,478.06,479.49,478.06,478.21,7900.0,476.7739,478.2,476.7739,476.9235,7900.0
2015-05-11 15:40:00,478.7,479.27,477.81,477.81,7600.0,477.4122,477.9806,476.5246,476.5246,7600.0
2015-05-11 15:50:00,477.22,478.69,476.78,477.58,30400.0,475.9362,477.4022,475.4973,476.2952,30400.0
2015-05-12 09:30:00,474.99,475.0,469.5,469.51,27000.0,473.7121,473.7221,468.2369,468.2469,27000.0
2015-05-12 09:40:00,470.0,470.31,465.26,469.08,27400.0,468.7356,469.0447,464.0083,467.818,27400.0
2015-05-12 09:50:00,469.08,472.67,469.07,470.42,17800.0,467.818,471.3984,467.8081,469.1544,17800.0
2015-05-12 10:00:00,471.2,472.9,469.83,472.9,10500.0,469.9323,471.6278,468.566,471.6278,10500.0
2015-05-12 10:10:00,472.23,472.95,471.35,471.35,13700.0,470.9596,471.6776,470.0819,470.0819,13700.0
2015-05-12 10:20:00,470.65,472.11,470.03,471.11,5800.0,469.3838,470.8399,468.7655,469.8426,5800.0
2015-05-12 10:30:00,471.15,473.39,470.5,473.16,23700.0,469.8825,472.1165,469.2342,471.8871,23700.0
2015-05-12 10:40:00,473.7,475.32,473.02,473.02,7700.0,472.4256,474.0413,471.7474,471.7474,7700.0
2015-05-12 10:50:00,472.74,473.97,472.52,473.97,20400.0,471.4682,472.6949,471.2488,472.6949,20400.0
2015-05-12 11:00:00,474.08,476.32,473.21,475.66,16700.0,472.8046,475.0386,471.9369,474.3803,16700.0
2015-05-12 11:10:00,475.59,475.7,473.05,473.86,12200.0,474.3105,474.4202,471.7774,472.5852,12200.0
2015-05-12 11:20:00,473.78,474.92,472.8,473.85,21900.0,472.5054,473.6423,471.528,472.5752,21900.0
2015-05-12 11:30:00,473.83,474.9,473.5,474.27,5700.0,472.5553,473.6224,472.2262,472.9941,5700.0
2015-05-12 11:40:00,474.03,474.38,473.66,474.14,6200.0,472.7547,473.1038,472.3857,472.8644,6200.0
2015-05-12 11:50:00,473.68,473.83,472.13,472.13,8000.0,472.4057,472.5553,470.8598,470.8598,8000.0
2015-05-12 12:00:00,472.02,473.28,472.0,472.0,2500.0,470.7501,472.0068,470.7302,470.7302,2500.0
2015-05-12 12:10:00,472.17,473.71,471.93,473.08,10300.0,470.8997,472.4356,470.6604,471.8073,10300.0
2015-05-12 12:20:00,472.79,473.3,472.79,473.3,2600.0,471.5181,472.0267,471.5181,472.0267,2600.0
2015-05-12 12:30:00,473.09,474.6,472.37,474.4,5200.0,471.8173,473.3232,471.0992,473.1237,5200.0
2015-05-12 12:40:00,474.6,475.34,474.5,475.3,9400.0,473.3232,474.0612,473.2235,474.0213,9400.0
2015-05-12 12:50:00,475.02,476.8,475.02,475.8,4600.0,473.7421,475.5173,473.7421,474.52,4600.0
2015-05-12 13:00:00,475.87,476.93,475.51,476.45,2500.0,474.5898,475.6469,474.2308,475.1682,2500.0
2015-05-12 13:10:00,477.07,477.67,475.64,476.0,9200.0,475.7866,476.3849,474.3604,474.7194,9200.0
2015-05-12 13:20:00,476.0,476.46,474.98,475.3,3600.0,474.7194,475.1782,473.7022,474.0213,3600.0
2015-05-12 13:30:00,475.33,476.27,475.08,475.08,3100.0,474.0512,474.9887,473.8019,473.8019,3100.0
2015-05-12 13:40:00,475.35,475.35,474.05,474.82,3800.0,474.0712,474.0712,472.7747,473.5426,3800.0
2015-05-12 13:50:00,474.55,476.47,473.91,475.73,28700.0,473.2733,475.1882,472.6351,474.4502,28700.0
2015-05-12 14:00:00,475.47,477.67,475.47,477.01,12900.0,474.1909,476.3849,474.1909,475.7267,12900.0
2015-05-12 14:10:00,477.07,477.37,476.03,476.82,9300.0,475.7866,476.0857,474.7494,475.5372,9300.0
2015-05-12 14:20:00,477.01,478.0,476.95,477.31,13700.0,475.7267,476.7141,475.6669,476.0259,13700.0
2015-05-12 14:30:00,477.34,479.26,477.34,479.17,11000.0,476.0558,477.9707,476.0558,477.8809,11000.0
2015-05-12 14:40:00,479.37,479.95,479.37,479.5,5900.0,478.0804,478.6588,478.0804,478.21,5900.0
2015-05-12 14:50:00,479.46,480.39,478.82,479.54,34400.0,478.1701,479.0976,477.5318,478.2499,34400.0
2015-05-12 15:00:00,479.26,479.77,478.9,479.68,6200.0,477.9707,478.4793,477.6116,478.3895,6200.0
2015-05-12 15:10:00,479.78,479.91,479.0,479.05,15200.0,478.4893,478.6189,477.7114,477.7612,15200.0
2015-05-12 15:20:00,479.1,479.58,477.03,477.58,15200.0,477.8111,478.2898,475.7467,476.2952,15200.0
2015-05-12 15:30:00,477.62,478.37,477.03,477.5,8600.0,476.3351,477.0831,475.7467,476.2154,8600.0
2015-05-12 15:40:00,477.28,480.0,477.01,479.79,15300.0,475.996,478.7087,475.7267,478.4992,15300.0
2015-05-12 15:50:00,479.96,480.95,479.27,479.54,35200.0,478.6688,479.6561,477.9806,478.2499,35200.0
2015-05-13 09:30:00,479.3,480.27,475.05,475.05,21900.0,478.0106,478.9779,473.772,473.772,21900.0
2015-05-13 09:40:00,474.68,476.54,473.05,476.33,14300.0,473.403,475.258,471.7774,475.0485,14300.0
2015-05-13 09:50:00,476.05,476.71,474.99,475.28,6700.0,474.7693,475.4275,473.7121,474.0014,6700.0
2015-05-13 10:00:00,476.21,476.22,474.21,474.59,9800.0,474.9289,474.9388,472.9342,473.3132,9800.0
2015-05-13 10:10:00,474.82,476.46,474.28,474.71,15100.0,473.5426,475.1782,473.0041,473.4329,15100.0
2015-05-13 10:20:00,474.51,476.66,474.5,476.66,12900.0,473.2334,475.3777,473.2235,475.3777,12900.0
2015-05-13 10:30:00,476.92,476.92,475.19,475.71,12000.0,475.637,475.637,473.9116,474.4302,12000.0
2015-05-13 10:40:00,475.59,476.26,475.59,476.0,5400.0,474.3105,474.9787,474.3105,474.7194,5400.0
2015-05-13 10:50:00,476.0,476.5,475.78,475.94,4600.0,474.7194,475.2181,474.5,474.6596,4600.0
2015-05-13 11:00:00,474.99,475.1,473.0,474.69,7100.0,473.7121,473.8219,471.7275,473.413,7100.0
2015-05-13 11:10:00,474.75,475.92,474.69,475.34,6300.0,473.4728,474.6396,473.413,474.0612,6300.0
2015-05-13 11:20:00,475.48,476.2,474.35,475.78,17500.0,474.2008,474.9189,473.0739,474.5,17500.0
2015-05-13 11:30:00,475.83,475.95,475.33,475.37,13200.0,474.5499,474.6696,474.0512,474.0911,13200.0
2015-05-13 11:40:00,474.89,475.6,474.72,475.09,5300.0,473.6124,474.3205,473.4429,473.8119,5300.0
2015-05-13 11:50:00,475.14,475.14,474.11,474.22,6400.0,473.8617,473.8617,472.8345,472.9442,6400.0
2015-05-13 12:00:00,474.22,474.56,473.79,474.28,5500.0,472.9442,473.2833,472.5154,473.0041,5500.0
2015-05-13 12:10:00,473.95,474.76,473.78,474.36,3500.0,472.6749,473.4828,472.5054,473.0838,3500.0
2015-05-13 12:20:00,474.36,474.36,473.72,474.28,3300.0,473.0838,473.0838,472.4456,473.0041,3300.0
2015-05-13 12:30:00,474.28,475.56,473.85,475.56,7100.0,473.0041,474.2806,472.5752,474.2806,7100.0
2015-05-13 12:40:00,475.71,476.65,475.69,476.59,13500.0,474.4302,475.3677,474.4103,475.3078,13500.0
2015-05-13 12:50:00,476.72,476.72,475.15,475.92,18100.0,475.4375,475.4375,473.8717,474.6396,18100.0
2015-05-13 13:00:00,476.19,477.74,476.19,477.34,13200.0,474.9089,476.4548,474.9089,476.0558,13200.0
2015-05-13 13:10:00,477.09,477.17,476.79,477.16,4000.0,475.8065,475.8863,475.5073,475.8763,4000.0
2015-05-13 13:20:00,477.01,477.23,476.6,476.8,5900.0,475.7267,475.9461,475.3178,475.5173,5900.0
2015-05-13 13:30:00,477.42,477.74,477.12,477.25,5800.0,476.1356,476.4548,475.8364,475.9661,5800.0
2015-05-13 13:40:00,477.41,477.59,476.77,476.91,10100.0,476.1256,476.3052,475.4874,475.627,10100.0
2015-05-13 13:50:00,476.56,477.51,476.41,477.51,6300.0,475.2779,476.2254,475.1283,476.2254,6300.0
2015-05-13 14:00:00,477.83,477.83,476.98,476.98,4000.0,476.5445,476.5445,475.6968,475.6968,4000.0
2015-05-13 14:10:00,476.94,476.94,474.12,474.69,16300.0,475.6569,475.6569,472.8445,473.413,16300.0
2015-05-13 14:20:00,474.28,475.67,474.03,475.55,25200.0,473.0041,474.3903,472.7547,474.2706,25200.0
2015-05-13 14:30:00,474.92,475.31,474.52,475.16,4900.0,473.6423,474.0313,473.2434,473.8817,4900.0
2015-05-13 14:40:00,475.19,476.81,474.99,476.34,13200.0,473.9116,475.5273,473.7121,475.0585,13200.0
2015-05-13 14:50:00,476.5,476.77,475.74,475.89,3100.0,475.2181,475.4874,474.4601,474.6097,3100.0
2015-05-13 15:00:00,476.38,477.24,476.34,477.1,17400.0,475.0984,475.9561,475.0585,475.8165,17400.0
2015-05-13 15:10:00,477.2,477.92,477.06,477.72,17200.0,475.9162,476.6343,475.7766,476.4348,17200.0
2015-05-13 15:20:00,477.72,477.89,476.75,476.75,9000.0,476.4348,476.6043,475.4674,475.4674,9000.0
2015-05-13 15:30:00,476.84,477.54,476.64,477.04,16700.0,475.5572,476.2553,475.3577,475.7566,16700.0
2015-05-13 15:40:00,477.12,478.23,476.73,478.0,17500.0,475.8364,476.9434,475.4475,476.7141,17500.0
2015-05-13 15:50:00,477.66,478.26,477.41,477.42,32900.0,476.375,476.9734,476.1256,476.1356,32900.0
2015-05-14 09:30:00,481.66,481.66,476.25,479.68,13500.0,480.3642,480.3642,474.9688,478.3895,13500.0
2015-05-14 09:40:00,478.03,478.55,474.8,475.29,9000.0,476.744,477.2626,473.5227,474.0113,9000.0
2015-05-14 09:50:00,475.52,477.85,474.74,474.74,3700.0,474.2407,476.5645,473.4628,473.4628,3700.0
2015-05-14 10:00:00,476.04,477.0,474.0,477.0,7000.0,474.7593,475.7167,472.7248,475.7167,7000.0
2015-05-14 10:10:00,476.55,479.0,476.55,477.26,7300.0,475.268,477.7114,475.268,475.976,7300.0
2015-05-14 10:20:00,477.37,479.5,477.37,479.5,6300.0,476.0857,478.21,476.0857,478.21,6300.0
2015-05-14 10:30:00,479.55,480.31,478.99,480.31,7700.0,478.2599,479.0178,477.7014,479.0178,7700.0
2015-05-14 10:40:00,480.25,483.0,479.84,482.1,45500.0,478.958,481.7006,478.5491,480.803,45500.0
2015-05-14 10:50:00,482.32,483.75,481.86,482.67,13600.0,481.0224,482.4486,480.5637,481.3715,13600.0
2015-05-14 11:00:00,482.59,485.48,482.24,485.25,9900.0,481.2917,484.1739,480.9426,483.9445,9900.0
2015-05-14 11:10:00,485.0,485.5,484.84,485.46,11000.0,483.6952,484.1939,483.5357,484.154,11000.0
2015-05-14 11:20:00,485.05,485.48,484.77,485.46,10200.0,483.7451,484.1739,483.4658,484.154,10200.0
2015-05-14 11:30:00,485.46,486.25,484.59,486.1,12000.0,484.154,484.9419,483.2863,484.7923,12000.0
2015-05-14 11:40:00,486.06,486.28,485.09,485.34,12500.0,484.7524,484.9718,483.785,484.0343,12500.0
2015-05-14 11:50:00,485.9,485.9,484.44,484.58,7600.0,484.5928,484.5928,483.1367,483.2764,7600.0
2015-05-14 12:00:00,484.86,485.78,484.78,485.16,9700.0,483.5556,484.4731,483.4758,483.8548,9700.0
2015-05-14 12:10:00,485.1,487.19,485.04,487.19,12600.0,483.795,485.8793,483.7351,485.8793,12600.0
2015-05-14 12:20:00,487.39,487.97,486.98,487.79,10000.0,486.0788,486.6572,485.6699,486.4777,10000.0
2015-05-14 12:30:00,487.97,489.0,487.45,487.9,10100.0,486.6572,487.6845,486.1386,486.5874,10100.0
2015-05-14 12:40:00,488.0,489.0,487.65,489.0,7800.0,486.6871,487.6845,486.3381,487.6845,7800.0
2015-05-14 12:50:00,489.0,489.95,488.75,489.84,12500.0,487.6845,488.6319,487.4351,488.5222,12500.0
2015-05-14 13:00:00,489.53,490.62,489.1,490.38,19700.0,488.213,489.3001,487.7842,489.0607,19700.0
2015-05-14 13:10:00,490.36,490.66,489.33,489.33,5800.0,489.0408,489.34,488.0136,488.0136,5800.0
2015-05-14 13:20:00,489.84,490.39,489.56,490.0,9200.0,488.5222,489.0707,488.243,488.6818,9200.0
2015-05-14 13:30:00,490.03,490.16,489.14,489.57,14200.0,488.7117,488.8413,487.8241,488.2529,14200.0
2015-05-14 13:40:00,489.52,489.97,487.91,488.16,20300.0,488.2031,488.6518,486.5974,486.8467,20300.0
2015-05-14 13:50:00,488.02,488.53,486.49,486.49,5100.0,486.7071,487.2157,485.1812,485.1812,5100.0
2015-05-14 14:00:00,486.83,487.22,485.08,486.92,11000.0,485.5203,485.9092,483.775,485.6101,11000.0
2015-05-14 14:10:00,486.94,489.1,486.93,488.75,5200.0,485.63,487.7842,485.62,487.4351,5200.0
2015-05-14 14:20:00,488.77,489.27,488.23,489.12,7900.0,487.4551,487.9537,486.9165,487.8041,7900.0
2015-05-14 14:30:00,489.16,490.02,488.89,489.83,10400.0,487.844,488.7017,487.5748,488.5122,10400.0
2015-05-14 14:40:00,489.84,490.15,489.15,489.15,19400.0,488.5222,488.8314,487.8341,487.8341,19400.0
2015-05-14 14:50:00,489.48,489.69,487.45,488.23,25200.0,488.1632,488.3726,486.1386,486.9165,25200.0
2015-05-14 15:00:00,487.9,488.99,487.62,488.85,16700.0,486.5874,487.6745,486.3082,487.5349,16700.0
2015-05-14 15:10:00,488.89,489.79,488.58,489.34,16200.0,487.5748,488.4723,487.2656,488.0235,16200.0
2015-05-14 15:20:00,489.42,490.4,489.42,490.29,19900.0,488.1033,489.0807,488.1033,488.971,19900.0
2015-05-14 15:30:00,489.77,490.99,489.76,490.56,15300.0,488.4524,489.6691,488.4424,489.2403,15300.0
2015-05-14 15:40:00,490.61,491.5,490.5,490.93,32200.0,489.2901,490.1777,489.1804,489.6093,32200.0
2015-05-14 15:50:00,490.98,492.22,490.73,491.66,74900.0,489.6591,490.8958,489.4098,490.3373,74900.0
2015-05-15 09:30:00,495.0,498.49,493.66,494.94,71900.0,493.6683,497.1489,492.3319,493.6085,71900.0
2015-05-15 09:40:00,494.92,494.92,490.95,493.78,13200.0,493.5885,493.5885,489.6292,492.4516,13200.0
2015-05-15 09:50:00,494.36,495.55,492.25,492.25,10900.0,493.03,494.2168,490.9257,490.9257,10900.0
2015-05-15 10:00:00,491.66,492.74,488.1,490.79,17700.0,490.3373,491.4144,486.7869,489.4696,17700.0
2015-05-15 10:10:00,491.18,491.61,489.72,490.72,7700.0,489.8586,490.2874,488.4025,489.3998,7700.0
2015-05-15 10:20:00,491.28,492.52,491.27,492.52,3300.0,489.9583,491.195,489.9484,491.195,3300.0
2015-05-15 10:30:00,492.5,492.56,490.71,491.8,6600.0,491.175,491.2349,489.3899,490.4769,6600.0
2015-05-15 10:40:00,492.01,492.56,491.54,491.86,4200.0,490.6864,491.2349,490.2176,490.5368,4200.0
2015-05-15 10:50:00,492.01,492.55,491.93,491.94,1600.0,490.6864,491.2249,490.6066,490.6165,1600.0
2015-05-15 11:00:00,491.5,491.5,490.75,491.3,2200.0,490.1777,490.1777,489.4298,489.9783,2200.0
2015-05-15 11:10:00,491.35,492.91,491.15,491.53,5300.0,490.0281,491.5839,489.8287,490.2077,5300.0
2015-05-15 11:20:00,491.55,492.19,491.0,491.0,3300.0,490.2276,490.8659,489.6791,489.6791,3300.0
2015-05-15 11:30:00,491.21,491.23,489.73,489.73,3000.0,489.8885,489.9085,488.4125,488.4125,3000.0
2015-05-15 11:40:00,489.76,491.51,489.76,491.41,5600.0,488.4424,490.1877,488.4424,490.088,5600.0
2015-05-15 11:50:00,491.1,491.22,490.03,490.21,10500.0,489.7788,489.8985,488.7117,488.8912,10500.0
2015-05-15 12:00:00,490.92,490.92,489.34,490.02,2900.0,489.5993,489.5993,488.0235,488.7017,2900.0
2015-05-15 12:10:00,490.0,490.0,488.84,489.64,1200.0,488.6818,488.6818,487.5249,488.3227,1200.0
2015-05-15 12:20:00,489.0,490.14,489.0,489.69,3500.0,487.6845,488.8214,487.6845,488.3726,3500.0
2015-05-15 12:30:00,490.02,490.02,488.79,488.96,3400.0,488.7017,488.7017,487.475,487.6446,3400.0
2015-05-15 12:40:00,489.5,490.39,489.0,489.52,6300.0,488.1831,489.0707,487.6845,488.2031,6300.0
2015-05-15 12:50:00,489.41,490.42,489.22,489.22,2000.0,488.0934,489.1006,487.9039,487.9039,2000.0
2015-05-15 13:00:00,488.91,489.87,488.17,488.17,3000.0,487.5947,488.5521,486.8567,486.8567,3000.0
2015-05-15 13:10:00,488.17,488.17,486.23,487.56,10200.0,486.8567,486.8567,484.9219,486.2483,10200.0
2015-05-15 13:20:00,487.55,487.58,486.43,487.07,4000.0,486.2384,486.2683,485.1214,485.7597,4000.0
2015-05-15 13:30:00,486.83,487.38,486.77,487.04,3800.0,485.5203,486.0688,485.4605,485.7297,3800.0
2015-05-15 13:40:00,487.34,487.86,486.38,486.4,5800.0,486.0289,486.5475,485.0715,485.0915,5800.0
2015-05-15 13:50:00,486.44,487.16,486.25,486.59,5000.0,485.1313,485.8494,484.9419,485.2809,5000.0
2015-05-15 14:00:00,486.75,487.99,486.31,487.19,4700.0,485.4405,486.6772,485.0017,485.8793,4700.0
2015-05-15 14:10:00,486.77,487.43,486.73,486.99,1600.0,485.4605,486.1187,485.4206,485.6799,1600.0
2015-05-15 14:20:00,486.94,487.86,486.8,487.39,4500.0,485.63,486.5475,485.4904,486.0788,4500.0
2015-05-15 14:30:00,487.79,488.97,487.31,488.84,22300.0,486.4777,487.6545,485.999,487.5249,22300.0
2015-05-15 14:40:00,488.84,489.12,488.46,488.6,3100.0,487.5249,487.8041,487.1459,487.2855,3100.0
2015-05-15 14:50:00,488.48,488.55,487.83,488.14,4600.0,487.1659,487.2357,486.5176,486.8268,4600.0
2015-05-15 15:00:00,488.2,488.88,488.03,488.08,4700.0,486.8866,487.5648,486.7171,486.7669,4700.0
2015-05-15 15:10:00,487.86,488.98,487.85,488.54,13400.0,486.5475,487.6645,486.5376,487.2257,13400.0
2015-05-15 15:20:00,488.27,488.47,487.64,487.64,7100.0,486.9564,487.1559,486.3281,486.3281,7100.0
2015-05-15 15:30:00,487.79,488.32,487.54,487.78,2200.0,486.4777,487.0063,486.2284,486.4677,2200.0
2015-05-15 15:40:00,487.65,488.54,487.65,488.28,8100.0,486.3381,487.2257,486.3381,486.9664,8100.0
2015-05-15 15:50:00,488.5,489.36,487.99,488.9,26100.0,487.1858,488.0435,486.6772,487.5847,26100.0
2015-05-18 09:30:00,488.01,491.04,487.81,490.17,8500.0,486.6971,489.719,486.4977,488.8513,8500.0
2015-05-18 09:40:00,492.0,494.09,489.17,493.91,21600.0,490.6764,492.7608,487.854,492.5813,21600.0
2015-05-18 09:50:00,493.11,494.87,493.1,494.42,10300.0,491.7834,493.5387,491.7734,493.0899,10300.0
2015-05-18 10:00:00,494.81,494.88,491.64,491.93,20500.0,493.4788,493.5486,490.3174,490.6066,20500.0
2015-05-18 10:10:00,491.97,493.4,490.24,492.88,12300.0,490.6465,492.0726,488.9211,491.554,12300.0
2015-05-18 10:20:00,493.35,493.35,490.68,490.68,6300.0,492.0228,492.0228,489.3599,489.3599,6300.0
2015-05-18 10:30:00,491.28,493.44,490.99,491.63,4300.0,489.9583,492.1125,489.6691,490.3074,4300.0
2015-05-18 10:40:00,491.67,492.6,491.67,492.55,2900.0,490.3473,491.2748,490.3473,491.2249,2900.0
2015-05-18 10:50:00,492.73,495.45,492.19,495.42,38600.0,491.4044,494.1171,490.8659,494.0872,38600.0
2015-05-18 11:00:00,494.75,497.5,494.62,496.6,16600.0,493.419,496.1616,493.2893,495.264,16600.0
2015-05-18 11:10:00,496.61,497.59,495.85,497.26,11000.0,495.274,496.2513,494.516,495.9222,11000.0
2015-05-18 11:20:00,497.64,497.84,496.59,497.68,7400.0,496.3012,496.5007,495.254,496.3411,7400.0
2015-05-18 11:30:00,497.74,498.69,497.4,498.69,14300.0,496.4009,497.3484,496.0619,497.3484,14300.0
2015-05-18 11:40:00,498.86,499.0,497.66,497.68,16500.0,497.5179,497.6576,496.3212,496.3411,16500.0
2015-05-18 11:50:00,497.82,498.52,497.41,497.41,3400.0,496.4807,497.1788,496.0718,496.0718,3400.0
2015-05-18 12:00:00,497.37,498.27,496.93,497.47,25800.0,496.0319,496.9295,495.5931,496.1317,25800.0
2015-05-18 12:10:00,497.27,497.8,496.19,496.87,31400.0,495.9322,496.4608,494.8551,495.5333,31400.0
2015-05-18 12:20:00,496.92,498.24,496.54,497.34,22400.0,495.5832,496.8996,495.2042,496.002,22400.0
2015-05-18 12:30:00,497.42,500.36,496.34,497.09,41900.0,496.0818,499.0139,495.0047,495.7527,41900.0
2015-05-18 12:40:00,497.01,497.93,497.0,497.39,4900.0,495.6729,496.5904,495.6629,496.0519,4900.0
2015-05-18 12:50:00,497.46,498.16,497.34,497.55,4500.0,496.1217,496.8198,496.002,496.2115,4500.0
2015-05-18 13:00:00,497.61,497.93,497.38,497.38,2200.0,496.2713,496.5904,496.0419,496.0419,2200.0
2015-05-18 13:10:00,497.59,497.98,497.33,497.91,3100.0,496.2513,496.6403,495.992,496.5705,3100.0
2015-05-18 13:20:00,497.73,497.73,497.28,497.48,3400.0,496.391,496.391,495.9422,496.1416,3400.0
2015-05-18 13:30:00,497.61,498.0,497.1,498.0,3600.0,496.2713,496.6602,495.7627,496.6602,3600.0
2015-05-18 13:40:00,498.51,499.58,497.91,499.34,14100.0,497.1689,498.236,496.5705,497.9966,14100.0
2015-05-18 13:50:00,499.42,499.92,499.09,499.9,5700.0,498.0764,498.5751,497.7473,498.5551,5700.0
2015-05-18 14:00:00,499.67,499.81,498.95,499.8,5000.0,498.3258,498.4654,497.6077,498.4554,5000.0
2015-05-18 14:10:00,499.39,499.93,499.08,499.11,5800.0,498.0465,498.5851,497.7373,497.7673,5800.0
2015-05-18 14:20:00,499.02,499.84,498.66,499.21,5100.0,497.6775,498.4953,497.3185,497.867,5100.0
2015-05-18 14:30:00,499.09,499.49,498.74,498.81,2900.0,497.7473,498.1462,497.3983,497.4681,2900.0
2015-05-18 14:40:00,499.54,499.72,498.85,499.03,6600.0,498.1961,498.3756,497.508,497.6875,6600.0
2015-05-18 14:50:00,499.01,499.46,498.43,499.0,11200.0,497.6675,498.1163,497.0891,497.6576,11200.0
2015-05-18 15:00:00,499.23,499.23,498.15,498.15,14200.0,497.8869,497.8869,496.8098,496.8098,14200.0
2015-05-18 15:10:00,498.54,498.85,498.07,498.5,9000.0,497.1988,497.508,496.7301,497.1589,9000.0
2015-05-18 15:20:00,498.49,498.92,498.03,498.25,6300.0,497.1489,497.5778,496.6902,496.9096,6300.0
2015-05-18 15:30:00,498.58,498.58,497.62,497.96,22400.0,497.2387,497.2387,496.2813,496.6204,22400.0
2015-05-18 15:40:00,498.27,498.61,497.05,497.51,24800.0,496.9295,497.2686,495.7128,496.1716,24800.0
2015-05-18 15:50:00,497.25,497.9,496.42,496.73,55200.0,495.9123,496.5605,495.0845,495.3937,55200.0
2015-05-19 09:30:00,495.51,498.25,494.0,498.25,16500.0,494.1769,496.9096,492.671,496.9096,16500.0
2015-05-19 09:40:00,499.0,501.0,498.5,498.91,14000.0,497.6576,499.6522,497.1589,497.5678,14000.0
2015-05-19 09:50:00,498.7,499.79,497.25,498.0,8500.0,497.3584,498.4454,495.9123,496.6602,8500.0
2015-05-19 10:00:00,498.17,498.49,495.01,495.19,7000.0,496.8298,497.1489,493.6783,493.8578,7000.0
2015-05-19 10:10:00,495.03,497.65,493.31,497.25,22400.0,493.6982,496.3112,491.9829,495.9123,22400.0
2015-05-19 10:20:00,497.25,497.85,496.33,497.74,2900.0,495.9123,496.5107,494.9947,496.4009,2900.0
2015-05-19 10:30:00,497.83,497.91,495.66,496.12,3600.0,496.4907,496.5705,494.3265,494.7853,3600.0
2015-05-19 10:40:00,496.36,496.74,496.04,496.05,3300.0,495.0247,495.4036,494.7055,494.7155,3300.0
2015-05-19 10:50:00,496.12,496.17,495.2,495.61,2600.0,494.7853,494.8352,493.8678,494.2767,2600.0
2015-05-19 11:00:00,495.61,496.2,495.01,496.14,12300.0,494.2767,494.8651,493.6783,494.8053,12300.0
2015-05-19 11:10:00,496.19,497.98,495.92,497.9,17700.0,494.8551,496.6403,494.5858,496.5605,17700.0
2015-05-19 11:20:00,497.62,498.0,497.2,497.79,3600.0,496.2813,496.6602,495.8624,496.4508,3600.0
2015-05-19 11:30:00,497.59,497.79,497.5,497.69,600.0,496.2513,496.4508,496.1616,496.3511,600.0
2015-05-19 11:40:00,497.41,498.66,497.0,498.16,11900.0,496.0718,497.3185,495.6629,496.8198,11900.0
2015-05-19 11:50:00,498.28,499.39,498.28,498.88,5600.0,496.9395,498.0465,496.9395,497.5379,5600.0
2015-05-19 12:00:00,499.08,499.24,498.85,499.24,1200.0,497.7373,497.8969,497.508,497.8969,1200.0
2015-05-19 12:10:00,499.17,499.9,498.91,499.42,12600.0,497.8271,498.5551,497.5678,498.0764,12600.0
2015-05-19 12:20:00,499.02,500.14,498.93,500.05,44000.0,497.6775,498.7945,497.5877,498.7047,44000.0
2015-05-19 12:30:00,500.05,501.41,500.05,501.41,13300.0,498.7047,500.0611,498.7047,500.0611,13300.0
2015-05-19 12:40:00,501.57,502.44,501.08,502.3,10200.0,500.2206,501.0883,499.732,500.9487,10200.0
2015-05-19 12:50:00,502.01,503.0,502.0,503.0,16900.0,500.6595,501.6468,500.6495,501.6468,16900.0
2015-05-19 13:00:00,502.88,502.96,501.97,501.98,8200.0,501.5271,501.6069,500.6196,500.6295,8200.0
2015-05-19 13:10:00,502.11,503.58,501.98,503.4,11200.0,500.7592,502.2252,500.6295,502.0457,11200.0
2015-05-19 13:20:00,503.07,504.17,503.06,503.96,17600.0,501.7166,502.8136,501.7066,502.6042,17600.0
2015-05-19 13:30:00,503.5,504.24,503.11,503.82,12300.0,502.1455,502.8835,501.7565,502.4646,12300.0
2015-05-19 13:40:00,503.66,504.6,503.66,504.6,9800.0,502.305,503.2425,502.305,503.2425,9800.0
2015-05-19 13:50:00,504.6,504.65,503.81,504.44,8000.0,503.2425,503.2924,502.4546,503.0829,8000.0
2015-05-19 14:00:00,504.55,506.25,504.37,506.25,16400.0,503.1926,504.8881,503.0131,504.8881,16400.0
2015-05-19 14:10:00,506.04,506.22,505.11,505.23,13400.0,504.6786,504.8581,503.7511,503.8708,13400.0
2015-05-19 14:20:00,505.28,505.29,504.51,504.95,8400.0,503.9207,503.9306,503.1527,503.5915,8400.0
2015-05-19 14:30:00,504.68,504.76,503.46,504.17,7700.0,503.3223,503.4021,502.1056,502.8136,7700.0
2015-05-19 14:40:00,503.89,504.51,503.43,503.82,18800.0,502.5344,503.1527,502.0756,502.4646,18800.0
2015-05-19 14:50:00,503.82,504.15,503.52,504.15,4400.0,502.4646,502.7937,502.1654,502.7937,4400.0
2015-05-19 15:00:00,503.74,504.7,503.56,503.78,9100.0,502.3848,503.3422,502.2053,502.4247,9100.0
2015-05-19 15:10:00,503.4,503.79,503.0,503.56,23700.0,502.0457,502.4347,501.6468,502.2053,23700.0
2015-05-19 15:20:00,503.29,503.69,503.02,503.24,27600.0,501.936,502.3349,501.6667,501.8861,27600.0
2015-05-19 15:30:00,503.09,503.49,502.91,502.96,27300.0,501.7366,502.1355,501.557,501.6069,27300.0
2015-05-19 15:40:00,503.08,503.08,501.73,502.21,11300.0,501.7266,501.7266,500.3802,500.8589,11300.0
2015-05-19 15:50:00,502.16,504.57,502.01,503.99,28800.0,500.8091,503.2126,500.6595,502.6341,28800.0
2015-05-20 09:30:00,507.5,514.5,506.95,510.67,80500.0,506.1347,513.1159,505.5862,509.2962,80500.0
2015-05-20 09:40:00,509.7,509.7,503.42,505.42,33000.0,508.3288,508.3288,502.0657,504.0603,33000.0
2015-05-20 09:50:00,504.81,509.55,504.74,508.31,18700.0,503.4519,508.1792,503.3821,506.9425,18700.0
2015-05-20 10:00:00,508.25,510.99,507.5,510.41,14100.0,506.8827,509.6153,506.1347,509.0369,14100.0
2015-05-20 10:10:00,510.33,512.05,509.64,511.87,34500.0,508.9571,510.6724,508.2689,510.4929,34500.0
2015-05-20 10:20:00,511.99,513.99,511.15,511.33,37200.0,510.6126,512.6072,509.7749,509.9544,37200.0
2015-05-20 10:30:00,511.33,513.99,511.2,513.51,11100.0,509.9544,512.6072,509.8247,512.1285,11100.0
2015-05-20 10:40:00,513.92,513.92,512.03,512.03,9600.0,512.5374,512.5374,510.6525,510.6525,9600.0
2015-05-20 10:50:00,512.07,512.99,511.09,511.15,8600.0,510.6924,511.6099,509.715,509.7749,8600.0
2015-05-20 11:00:00,511.4,512.06,510.69,511.7,7000.0,510.0242,510.6824,509.3161,510.3234,7000.0
2015-05-20 11:10:00,511.88,512.39,511.18,511.78,6600.0,510.5029,511.0115,509.8048,510.4032,6600.0
2015-05-20 11:20:00,511.21,511.61,510.16,510.31,19800.0,509.8347,510.2336,508.7875,508.9371,19800.0
2015-05-20 11:30:00,510.44,511.03,510.0,510.69,3600.0,509.0668,509.6552,508.628,509.3161,3600.0
2015-05-20 11:40:00,510.96,511.09,510.29,510.92,3600.0,509.5854,509.715,508.9172,509.5455,3600.0
2015-05-20 11:50:00,510.62,511.68,510.13,511.4,15600.0,509.2463,510.3034,508.7576,510.0242,15600.0
2015-05-20 12:00:00,511.3,512.54,511.3,512.53,7200.0,509.9245,511.1611,509.9245,511.1512,7200.0
2015-05-20 12:10:00,512.45,512.46,511.88,511.88,2600.0,511.0714,511.0813,510.5029,510.5029,2600.0
2015-05-20 12:20:00,511.58,511.66,510.92,510.92,6300.0,510.2037,510.2835,509.5455,509.5455,6300.0
2015-05-20 12:30:00,511.05,511.51,510.0,510.92,20900.0,509.6751,510.1339,508.628,509.5455,20900.0
2015-05-20 12:40:00,510.34,511.84,510.34,510.95,1900.0,508.967,510.463,508.967,509.5754,1900.0
2015-05-20 12:50:00,511.13,512.06,510.98,511.71,10100.0,509.7549,510.6824,509.6053,510.3334,10100.0
2015-05-20 13:00:00,511.64,512.02,511.64,511.79,2800.0,510.2636,510.6425,510.2636,510.4131,2800.0
2015-05-20 13:10:00,511.62,512.86,511.45,512.49,7200.0,510.2436,511.4803,510.0741,511.1113,7200.0
2015-05-20 13:20:00,512.66,513.63,512.31,513.63,5500.0,511.2808,512.2482,510.9317,512.2482,5500.0
2015-05-20 13:30:00,513.69,513.98,513.28,513.59,6200.0,512.308,512.5973,511.8991,512.2083,6200.0
2015-05-20 13:40:00,513.43,513.6,513.05,513.06,2500.0,512.0487,512.2183,511.6698,511.6797,2500.0
2015-05-20 13:50:00,513.54,513.97,513.28,513.33,6400.0,512.1584,512.5873,511.8991,511.949,6400.0
2015-05-20 14:00:00,513.9,514.74,513.49,514.39,7900.0,512.5175,513.3552,512.1086,513.0062,7900.0
2015-05-20 14:10:00,514.46,514.92,514.03,514.47,12700.0,513.076,513.5347,512.6471,513.0859,12700.0
2015-05-20 14:20:00,514.62,515.45,514.27,515.45,21500.0,513.2355,514.0633,512.8865,514.0633,21500.0
2015-05-20 14:30:00,515.73,515.88,514.85,515.88,5100.0,514.3425,514.4921,513.4649,514.4921,5100.0
2015-05-20 14:40:00,515.68,516.54,515.41,515.5,4800.0,514.2927,515.1504,514.0234,514.1132,4800.0
2015-05-20 14:50:00,515.65,516.67,515.4,516.04,10300.0,514.2628,515.28,514.0134,514.6517,10300.0
2015-05-20 15:00:00,516.45,516.81,515.48,516.34,19300.0,515.0606,515.4196,514.0932,514.9509,19300.0
2015-05-20 15:10:00,516.14,516.64,513.17,514.3,11200.0,514.7514,515.2501,511.7894,512.9164,11200.0
2015-05-20 15:20:00,514.24,514.55,512.59,514.19,31500.0,512.8566,513.1657,511.211,512.8067,31500.0
2015-05-20 15:30:00,514.27,514.32,512.79,512.91,14600.0,512.8865,512.9363,511.4105,511.5301,14600.0
2015-05-20 15:40:00,513.18,514.27,512.86,514.27,17500.0,511.7994,512.8865,511.4803,512.8865,17500.0
2015-05-20 15:50:00,514.43,514.44,512.69,512.77,30500.0,513.046,513.056,511.3107,511.3905,30500.0
2015-05-21 09:30:00,513.09,517.94,510.2,516.99,39900.0,511.7097,516.5466,508.8274,515.5992,39900.0
2015-05-21 09:40:00,517.93,518.2,514.37,514.73,27600.0,516.5366,516.8059,512.9862,513.3452,27600.0
2015-05-21 09:50:00,514.02,514.07,511.1,512.21,55200.0,512.6371,512.687,509.725,510.832,55200.0
2015-05-21 10:00:00,512.07,513.96,510.88,513.48,15900.0,510.6924,512.5773,509.5056,512.0986,15900.0
2015-05-21 10:10:00,513.75,513.79,510.77,512.0,23400.0,512.3679,512.4078,509.3959,510.6226,23400.0
2015-05-21 10:20:00,512.2,515.67,512.1,515.07,17900.0,510.822,514.2827,510.7223,513.6843,17900.0
2015-05-21 10:30:00,514.91,515.94,512.78,512.78,21200.0,513.5248,514.552,511.4005,511.4005,21200.0
2015-05-21 10:40:00,513.45,514.12,513.0,513.32,10000.0,512.0687,512.7369,511.6199,511.939,10000.0
2015-05-21 10:50:00,513.42,514.08,513.34,513.4,4800.0,512.0388,512.697,511.959,512.0188,4800.0
2015-05-21 11:00:00,513.42,515.67,513.1,515.67,41800.0,512.0388,514.2827,511.7196,514.2827,41800.0
2015-05-21 11:10:00,515.18,515.58,514.71,515.3,7600.0,513.794,514.193,513.3253,513.9137,7600.0
2015-05-21 11:20:00,514.86,515.55,513.68,513.73,26300.0,513.4749,514.163,512.2981,512.3479,26300.0
2015-05-21 11:30:00,513.35,514.43,512.9,513.29,11600.0,511.969,513.046,511.5202,511.9091,11600.0
2015-05-21 11:40:00,512.84,513.24,512.23,513.04,31200.0,511.4603,511.8592,510.852,511.6598,31200.0
2015-05-21 11:50:00,513.15,514.51,513.14,513.98,13800.0,511.7695,513.1258,511.7595,512.5973,13800.0
2015-05-21 12:00:00,514.11,514.69,513.53,513.91,6600.0,512.7269,513.3053,512.1485,512.5274,6600.0
2015-05-21 12:10:00,513.73,513.99,512.61,513.08,13100.0,512.3479,512.6072,511.2309,511.6997,13100.0
2015-05-21 12:20:00,513.04,514.17,512.74,514.0,19800.0,511.6598,512.7867,511.3606,512.6172,19800.0
2015-05-21 12:30:00,514.16,515.02,513.97,514.31,17900.0,512.7768,513.6345,512.5873,512.9264,17900.0
2015-05-21 12:40:00,514.4,515.53,514.39,514.9,5600.0,513.0161,514.1431,513.0062,513.5148,5600.0
2015-05-21 12:50:00,514.96,515.0,513.81,513.81,6400.0,513.5746,513.6145,512.4277,512.4277,6400.0
2015-05-21 13:00:00,513.84,514.31,513.37,514.31,11200.0,512.4576,512.9264,511.9889,512.9264,11200.0
2015-05-21 13:10:00,514.52,515.25,514.25,514.78,13000.0,513.1358,513.8638,512.8665,513.3951,13000.0
2015-05-21 13:20:00,514.85,515.18,514.48,515.18,12600.0,513.4649,513.794,513.0959,513.794,12600.0
2015-05-21 13:30:00,515.27,516.91,515.04,515.63,16400.0,513.8838,515.5194,513.6544,514.2428,16400.0
2015-05-21 13:40:00,515.71,516.29,515.43,516.01,10400.0,514.3226,514.901,514.0434,514.6218,10400.0
2015-05-21 13:50:00,516.34,516.87,516.21,516.74,5600.0,514.9509,515.4795,514.8213,515.3498,5600.0
2015-05-21 14:00:00,516.62,516.7,515.82,516.11,4200.0,515.2302,515.3099,514.4323,514.7215,4200.0
2015-05-21 14:10:00,516.17,516.42,514.97,515.45,16900.0,514.7814,515.0307,513.5846,514.0633,16900.0
2015-05-21 14:20:00,515.17,516.05,515.02,515.85,17200.0,513.7841,514.6617,513.6345,514.4622,17200.0
2015-05-21 14:30:00,515.8,516.41,515.67,515.73,3600.0,514.4124,515.0207,514.2827,514.3425,3600.0
2015-05-21 14:40:00,515.88,516.17,514.91,515.75,8800.0,514.4921,514.7814,513.5248,514.3625,8800.0
2015-05-21 14:50:00,515.89,515.96,514.99,515.35,8900.0,514.5021,514.5719,513.6045,513.9636,8900.0
2015-05-21 15:00:00,515.4,515.77,514.89,515.48,8900.0,514.0134,514.3824,513.5048,514.0932,8900.0
2015-05-21 15:10:00,515.67,515.7,514.52,514.63,6700.0,514.2827,514.3126,513.1358,513.2455,6700.0
2015-05-21 15:20:00,514.46,514.89,514.0,514.29,10900.0,513.076,513.5048,512.6172,512.9064,10900.0
2015-05-21 15:30:00,514.38,515.51,514.2,515.5,12800.0,512.9962,514.1231,512.8167,514.1132,12800.0
2015-05-21 15:40:00,515.61,516.71,515.24,515.4,14700.0,514.2229,515.3199,513.8539,514.0134,14700.0
2015-05-21 15:50:00,515.48,516.26,515.42,516.01,38400.0,514.0932,514.8711,514.0334,514.6218,38400.0
2015-05-22 09:30:00,513.74,516.8,513.74,514.38,21100.0,512.3579,515.4097,512.3579,512.9962,21100.0
2015-05-22 09:40:00,515.05,518.79,514.57,516.26,25500.0,513.6644,517.3943,513.1857,514.8711,25500.0
2015-05-22 09:50:00,516.78,517.87,515.98,517.44,21800.0,515.3897,516.4768,514.5919,516.0479,21800.0
2015-05-22 10:00:00,517.1,519.46,516.92,518.66,37200.0,515.7089,518.0625,515.5293,517.2647,37200.0
2015-05-22 10:10:00,518.48,518.89,517.54,517.58,11100.0,517.0852,517.494,516.1477,516.1876,11100.0
2015-05-22 10:20:00,517.47,517.47,515.47,516.22,22500.0,516.0779,516.0779,514.0832,514.8312,22500.0
2015-05-22 10:30:00,516.2,516.82,515.86,516.54,13900.0,514.8113,515.4296,514.4722,515.1504,13900.0
2015-05-22 10:40:00,516.43,516.72,515.18,515.63,34700.0,515.0407,515.3299,513.794,514.2428,34700.0
2015-05-22 10:50:00,515.61,516.47,515.18,515.66,22200.0,514.2229,515.0806,513.794,514.2727,22200.0
2015-05-22 11:00:00,515.66,516.51,514.38,514.74,13000.0,514.2727,515.1205,512.9962,513.3552,13000.0
2015-05-22 11:10:00,514.88,515.04,513.5,514.37,16400.0,513.4948,513.6544,512.1185,512.9862,16400.0
2015-05-22 11:20:00,514.39,515.95,514.0,515.77,31300.0,513.0062,514.562,512.6172,514.3824,31300.0
2015-05-22 11:30:00,515.75,515.94,514.65,515.43,19200.0,514.3625,514.552,513.2655,514.0434,19200.0
2015-05-22 11:40:00,515.47,515.98,514.85,515.76,3900.0,514.0832,514.5919,513.4649,514.3725,3900.0
2015-05-22 11:50:00,515.99,516.5,515.75,516.24,4200.0,514.6018,515.1105,514.3625,514.8512,4200.0
2015-05-22 12:00:00,516.49,516.6,516.09,516.29,4200.0,515.1005,515.2102,514.7016,514.901,4200.0
2015-05-22 12:10:00,516.31,516.58,516.0,516.0,8800.0,514.921,515.1903,514.6118,514.6118,8800.0
2015-05-22 12:20:00,516.45,516.49,515.81,516.49,2200.0,515.0606,515.1005,514.4223,515.1005,2200.0
2015-05-22 12:30:00,516.49,517.72,516.43,517.72,16000.0,515.1005,516.3272,515.0407,516.3272,16000.0
2015-05-22 12:40:00,517.81,518.17,517.38,518.14,14200.0,516.417,516.776,515.9881,516.7461,14200.0
2015-05-22 12:50:00,518.44,518.44,516.87,517.9,3900.0,517.0453,517.0453,515.4795,516.5067,3900.0
2015-05-22 13:00:00,516.91,518.49,516.91,517.21,3500.0,515.5194,517.0951,515.5194,515.8186,3500.0
2015-05-22 13:10:00,517.77,517.77,516.62,517.59,15500.0,516.3771,516.3771,515.2302,516.1975,15500.0
2015-05-22 13:20:00,517.7,518.09,517.21,517.25,8000.0,516.3072,516.6962,515.8186,515.8585,8000.0
2015-05-22 13:30:00,517.76,517.93,516.96,517.2,9500.0,516.3671,516.5366,515.5692,515.8086,9500.0
2015-05-22 13:40:00,517.38,517.77,516.4,516.7,16400.0,515.9881,516.3771,515.0107,515.3099,16400.0
2015-05-22 13:50:00,517.0,517.0,516.0,516.41,4600.0,515.6091,515.6091,514.6118,515.0207,4600.0
2015-05-22 14:00:00,516.03,516.06,514.1,515.09,17100.0,514.6417,514.6717,512.7169,513.7043,17100.0
2015-05-22 14:10:00,515.61,516.27,515.46,515.69,2000.0,514.2229,514.8811,514.0733,514.3027,2000.0
2015-05-22 14:20:00,515.38,516.35,515.38,516.07,29000.0,513.9935,514.9609,513.9935,514.6816,29000.0
2015-05-22 14:30:00,515.98,516.36,515.06,515.67,7100.0,514.5919,514.9709,513.6744,514.2827,7100.0
2015-05-22 14:40:00,515.24,515.78,514.75,515.62,13300.0,513.8539,514.3924,513.3652,514.2328,13300.0
2015-05-22 14:50:00,515.85,516.0,515.18,515.19,3300.0,514.4622,514.6118,513.794,513.804,3300.0
2015-05-22 15:00:00,515.05,515.64,514.6,515.1,12300.0,513.6644,514.2528,513.2156,513.7142,12300.0
2015-05-22 15:10:00,515.22,515.54,514.68,515.14,4000.0,513.8339,514.1531,513.2954,513.7541,4000.0
2015-05-22 15:20:00,515.28,516.4,514.9,516.32,33200.0,513.8938,515.0107,513.5148,514.931,33200.0
2015-05-22 15:30:00,516.47,516.95,515.72,515.91,8100.0,515.0806,515.5593,514.3326,514.5221,8100.0
2015-05-22 15:40:00,515.92,516.28,514.4,514.88,15200.0,514.532,514.8911,513.0161,513.4948,15200.0
2015-05-22 15:50:00,514.81,515.4,513.77,513.86,43100.0,513.425,514.0134,512.3878,512.4776,43100.0
2015-05-26 09:30:00,511.8,514.45,507.55,514.45,28500.0,510.4231,513.066,506.1846,513.066,28500.0
2015-05-26 09:40:00,514.21,514.21,510.33,512.0,11000.0,512.8266,512.8266,508.9571,510.6226,11000.0
2015-05-26 09:50:00,511.99,511.99,509.02,509.97,17600.0,510.6126,510.6126,507.6506,508.598,17600.0
2015-05-26 10:00:00,509.79,510.53,508.4,508.4,45400.0,508.4185,509.1565,507.0323,507.0323,45400.0
2015-05-26 10:10:00,508.27,508.3,503.38,503.38,42800.0,506.9026,506.9325,502.0258,502.0258,42800.0
2015-05-26 10:20:00,503.4,509.0,503.27,509.0,20500.0,502.0457,507.6307,501.9161,507.6307,20500.0
2015-05-26 10:30:00,509.54,509.54,506.0,506.0,17500.0,508.1692,508.1692,504.6387,504.6387,17500.0
2015-05-26 10:40:00,506.0,509.1,506.0,508.47,12200.0,504.6387,507.7304,504.6387,507.1021,12200.0
2015-05-26 10:50:00,509.0,509.0,506.15,507.76,15900.0,507.6307,507.6307,504.7883,506.394,15900.0
2015-05-26 11:00:00,507.57,508.68,506.1,506.15,11000.0,506.2045,507.3115,504.7385,504.7883,11000.0
2015-05-26 11:10:00,506.02,506.12,504.57,505.5,26700.0,504.6587,504.7584,503.2126,504.1401,26700.0
2015-05-26 11:20:00,505.2,506.39,504.91,506.0,10600.0,503.8409,505.0277,503.5517,504.6387,10600.0
2015-05-26 11:30:00,505.83,507.96,505.34,507.73,4800.0,504.4692,506.5935,503.9805,506.3641,4800.0
2015-05-26 11:40:00,507.73,508.09,507.18,507.93,5600.0,506.3641,506.7231,505.8156,506.5635,5600.0
2015-05-26 11:50:00,508.05,508.11,507.15,507.78,11300.0,506.6832,506.743,505.7856,506.4139,11300.0
2015-05-26 12:00:00,508.02,509.28,507.88,508.51,6900.0,506.6533,507.9099,506.5137,507.142,6900.0
2015-05-26 12:10:00,508.53,509.43,508.35,509.24,9000.0,507.1619,508.0595,506.9824,507.87,9000.0
2015-05-26 12:20:00,509.38,510.02,509.06,509.49,9000.0,508.0096,508.6479,507.6905,508.1193,9000.0
2015-05-26 12:30:00,509.51,509.8,508.84,509.15,11500.0,508.1393,508.4285,507.4711,507.7803,11500.0
2015-05-26 12:40:00,509.2,509.98,509.07,509.69,13700.0,507.8301,508.608,507.7005,508.3188,13700.0
2015-05-26 12:50:00,509.73,509.73,506.93,506.93,6800.0,508.3587,508.3587,505.5662,505.5662,6800.0
2015-05-26 13:00:00,507.51,508.48,507.36,507.48,4400.0,506.1447,507.1121,505.9951,506.1147,4400.0
2015-05-26 13:10:00,507.5,507.55,506.51,506.69,3200.0,506.1347,506.1846,505.1474,505.3269,3200.0
2015-05-26 13:20:00,506.87,507.14,506.28,506.83,9400.0,505.5064,505.7757,504.918,505.4665,9400.0
2015-05-26 13:30:00,506.49,506.92,504.77,504.77,21300.0,505.1274,505.5562,503.412,503.412,21300.0
2015-05-26 13:40:00,505.0,505.58,504.01,504.05,10300.0,503.6414,504.2199,502.6541,502.694,10300.0
2015-05-26 13:50:00,504.15,504.25,503.16,503.59,9300.0,502.7937,502.8934,501.8064,502.2352,9300.0
2015-05-26 14:00:00,503.96,504.2,503.29,503.62,6500.0,502.6042,502.8436,501.936,502.2651,6500.0
2015-05-26 14:10:00,503.68,505.35,503.64,505.35,5000.0,502.325,503.9905,502.2851,503.9905,5000.0
2015-05-26 14:20:00,505.77,506.11,505.38,505.87,6700.0,504.4093,504.7484,504.0204,504.5091,6700.0
2015-05-26 14:30:00,505.85,506.76,505.8,506.3,8900.0,504.4891,505.3967,504.4393,504.9379,8900.0
2015-05-26 14:40:00,506.48,507.0,505.97,506.19,8500.0,505.1174,505.636,504.6088,504.8282,8500.0
2015-05-26 14:50:00,505.97,506.15,504.57,504.8,22900.0,504.6088,504.7883,503.2126,503.442,22900.0
2015-05-26 15:00:00,504.77,506.11,504.76,505.62,7900.0,503.412,504.7484,503.4021,504.2597,7900.0
2015-05-26 15:10:00,505.59,506.45,505.25,505.35,12100.0,504.2298,505.0875,503.8907,503.9905,12100.0
2015-05-26 15:20:00,505.65,505.77,505.0,505.22,7400.0,504.2897,504.4093,503.6414,503.8608,7400.0
2015-05-26 15:30:00,505.51,505.98,505.11,505.88,10800.0,504.15,504.6188,503.7511,504.519,10800.0
2015-05-26 15:40:00,506.06,506.76,505.85,506.48,12400.0,504.6986,505.3967,504.4891,505.1174,12400.0
2015-05-26 15:50:00,506.2,507.36,506.16,506.79,39500.0,504.8382,505.9951,504.7983,505.4266,39500.0
2015-05-27 09:30:00,509.05,510.54,505.55,508.79,16700.0,507.6805,509.1665,504.1899,507.4212,16700.0
2015-05-27 09:40:00,509.08,511.9,508.88,511.33,17500.0,507.7104,510.5229,507.511,509.9544,17500.0
2015-05-27 09:50:00,511.4,512.44,508.68,510.02,12800.0,510.0242,511.0614,507.3115,508.6479,12800.0
2015-05-27 10:00:00,510.48,513.0,510.48,512.69,12200.0,509.1067,511.6199,509.1067,511.3107,12200.0
2015-05-27 10:10:00,512.98,512.98,511.93,512.88,19600.0,511.5999,511.5999,510.5528,511.5002,19600.0
2015-05-27 10:20:00,512.98,513.95,512.41,512.64,33000.0,511.5999,512.5673,511.0315,511.2609,33000.0
2015-05-27 10:30:00,512.88,514.2,512.74,513.22,6100.0,511.5002,512.8167,511.3606,511.8393,6100.0
2015-05-27 10:40:00,513.25,514.78,513.14,513.18,11900.0,511.8692,513.3951,511.7595,511.7994,11900.0
2015-05-27 10:50:00,513.07,514.41,512.66,513.57,14000.0,511.6897,513.0261,511.2808,512.1884,14000.0
2015-05-27 11:00:00,513.41,514.75,513.27,514.75,6500.0,512.0288,513.3652,511.8892,513.3652,6500.0
2015-05-27 11:10:00,514.6,515.0,514.18,514.92,4900.0,513.2156,513.6145,512.7967,513.5347,4900.0
2015-05-27 11:20:00,513.94,515.0,513.94,514.62,6200.0,512.5574,513.6145,512.5574,513.2355,6200.0
2015-05-27 11:30:00,515.07,515.8,514.68,514.68,6900.0,513.6843,514.4124,513.2954,513.2954,6900.0
2015-05-27 11:40:00,514.63,515.4,512.95,512.95,10300.0,513.2455,514.0134,511.57,511.57,10300.0
2015-05-27 11:50:00,512.84,514.08,512.77,512.98,4500.0,511.4603,512.697,511.3905,511.5999,4500.0
2015-05-27 12:00:00,512.98,513.01,512.3,512.51,2500.0,511.5999,511.6299,510.9218,511.1312,2500.0
2015-05-27 12:10:00,512.0,512.22,510.97,511.9,8900.0,510.6226,510.842,509.5954,510.5229,8900.0
2015-05-27 12:20:00,511.28,512.99,511.28,512.88,2600.0,509.9045,511.6099,509.9045,511.5002,2600.0
2015-05-27 12:30:00,512.57,512.77,512.01,512.71,5400.0,511.191,511.3905,510.6326,511.3307,5400.0
2015-05-27 12:40:00,512.15,512.15,511.13,511.97,9900.0,510.7722,510.7722,509.7549,510.5927,9900.0
2015-05-27 12:50:00,511.7,511.7,511.03,511.18,2700.0,510.3234,510.3234,509.6552,509.8048,2700.0
2015-05-27 13:00:00,511.61,511.96,511.21,511.51,4500.0,510.2336,510.5827,509.8347,510.1339,4500.0
2015-05-27 13:10:00,511.59,511.68,510.02,510.46,9200.0,510.2137,510.3034,508.6479,509.0867,9200.0
2015-05-27 13:20:00,510.33,510.5,509.26,509.8,15000.0,508.9571,509.1266,507.89,508.4285,15000.0
2015-05-27 13:30:00,509.76,511.0,509.62,510.64,11900.0,508.3886,509.6253,508.249,509.2662,11900.0
2015-05-27 13:40:00,510.35,511.44,510.08,511.26,25000.0,508.977,510.0641,508.7077,509.8846,25000.0
2015-05-27 13:50:00,511.58,511.95,511.12,511.95,2900.0,510.2037,510.5727,509.745,510.5727,2900.0
2015-05-27 14:00:00,511.64,511.99,511.09,511.79,8000.0,510.2636,510.6126,509.715,510.4131,8000.0
2015-05-27 14:10:00,511.4,511.96,511.39,511.51,3000.0,510.0242,510.5827,510.0142,510.1339,3000.0
2015-05-27 14:20:00,511.41,512.32,510.95,512.32,4300.0,510.0342,510.9417,509.5754,510.9417,4300.0
2015-05-27 14:30:00,512.23,512.96,511.96,512.92,6800.0,510.852,511.58,510.5827,511.5401,6800.0
2015-05-27 14:40:00,512.69,512.92,511.85,512.29,5500.0,511.3107,511.5401,510.473,510.9118,5500.0
2015-05-27 14:50:00,512.64,512.98,512.28,512.52,6700.0,511.2609,511.5999,510.9018,511.1412,6700.0
2015-05-27 15:00:00,512.72,513.12,512.2,512.8,6500.0,511.3406,511.7396,510.822,511.4204,6500.0
2015-05-27 15:10:00,513.07,513.71,512.59,513.43,5300.0,511.6897,512.328,511.211,512.0487,5300.0
2015-05-27 15:20:00,513.91,513.98,513.1,513.57,4400.0,512.5274,512.5973,511.7196,512.1884,4400.0
2015-05-27 15:30:00,513.56,514.0,513.12,513.94,10800.0,512.1784,512.6172,511.7396,512.5574,10800.0
2015-05-27 15:40:00,514.06,514.15,513.27,513.27,7900.0,512.677,512.7668,511.8892,511.8892,7900.0
2015-05-27 15:50:00,513.23,515.6,513.23,515.17,35400.0,511.8493,514.2129,511.8493,513.7841,35400.0
2015-05-28 09:30:00,512.11,514.32,510.61,512.82,22600.0,510.7323,512.9363,509.2363,511.4404,22600.0
2015-05-28 09:40:00,512.5,512.74,510.63,511.0,20500.0,511.1212,511.3606,509.2563,509.6253,20500.0
2015-05-28 09:50:00,511.09,511.64,510.02,510.36,24400.0,509.715,510.2636,508.6479,508.987,24400.0
2015-05-28 10:00:00,510.62,511.0,510.0,510.75,10300.0,509.2463,509.6253,508.628,509.3759,10300.0
2015-05-28 10:10:00,510.75,510.98,509.5,510.61,10800.0,509.3759,509.6053,508.1293,509.2363,10800.0
2015-05-28 10:20:00,510.2,510.8,509.46,510.44,11100.0,508.8274,509.4258,508.0894,509.0668,11100.0
2015-05-28 10:30:00,510.44,510.57,509.6,510.57,5500.0,509.0668,509.1964,508.229,509.1964,5500.0
2015-05-28 10:40:00,510.28,511.9,510.27,511.9,6100.0,508.9072,510.5229,508.8972,510.5229,6100.0
2015-05-28 10:50:00,511.64,511.64,510.55,511.0,5800.0,510.2636,510.2636,509.1765,509.6253,5800.0
2015-05-28 11:00:00,510.67,511.0,509.96,510.76,14200.0,509.2962,509.6253,508.5881,509.3859,14200.0
2015-05-28 11:10:00,510.75,511.67,510.62,511.46,9500.0,509.3759,510.2935,509.2463,510.084,9500.0
2015-05-28 11:20:00,511.56,511.87,510.65,511.0,16800.0,510.1838,510.4929,509.2762,509.6253,16800.0
2015-05-28 11:30:00,511.34,511.34,510.72,511.04,5400.0,509.9644,509.9644,509.346,509.6652,5400.0
2015-05-28 11:40:00,511.22,511.22,509.5,509.97,7900.0,509.8447,509.8447,508.1293,508.598,7900.0
2015-05-28 11:50:00,510.27,510.46,509.58,510.11,4000.0,508.8972,509.0867,508.2091,508.7377,4000.0
2015-05-28 12:00:00,510.43,511.34,510.16,511.34,13900.0,509.0568,509.9644,508.7875,509.9644,13900.0
2015-05-28 12:10:00,511.11,511.79,511.0,511.63,5400.0,509.735,510.4131,509.6253,510.2536,5400.0
2015-05-28 12:20:00,511.68,511.88,510.7,511.54,3600.0,510.3034,510.5029,509.3261,510.1638,3600.0
2015-05-28 12:30:00,511.55,512.28,510.99,512.08,12000.0,510.1738,510.9018,509.6153,510.7024,12000.0
2015-05-28 12:40:00,512.02,512.18,511.05,511.17,8900.0,510.6425,510.8021,509.6751,509.7948,8900.0
2015-05-28 12:50:00,511.59,511.8,510.59,510.96,7300.0,510.2137,510.4231,509.2164,509.5854,7300.0
2015-05-28 13:00:00,510.96,511.9,510.96,511.48,3700.0,509.5854,510.5229,509.5854,510.104,3700.0
2015-05-28 13:10:00,511.32,512.0,510.79,510.79,2500.0,509.9444,510.6226,509.4158,509.4158,2500.0
2015-05-28 13:20:00,510.79,511.1,510.34,511.0,6800.0,509.4158,509.725,508.967,509.6253,6800.0
2015-05-28 13:30:00,511.27,511.46,510.43,510.88,14800.0,509.8945,510.084,509.0568,509.5056,14800.0
2015-05-28 13:40:00,510.83,511.21,510.25,511.15,11900.0,509.4557,509.8347,508.8773,509.7749,11900.0
2015-05-28 13:50:00,511.37,511.49,511.0,511.0,5800.0,509.9943,510.114,509.6253,509.6253,5800.0
2015-05-28 14:00:00,511.17,511.84,510.97,511.71,9700.0,509.7948,510.463,509.5954,510.3334,9700.0
2015-05-28 14:10:00,511.84,512.71,511.56,512.54,11700.0,510.463,511.3307,510.1838,511.1611,11700.0
2015-05-28 14:20:00,512.54,513.15,512.22,513.15,9500.0,511.1611,511.7695,510.842,511.7695,9500.0
2015-05-28 14:30:00,512.99,513.74,512.66,513.43,3800.0,511.6099,512.3579,511.2808,512.0487,3800.0
2015-05-28 14:40:00,513.4,513.52,512.5,512.5,3500.0,512.0188,512.1385,511.1212,511.1212,3500.0
2015-05-28 14:50:00,512.67,512.73,511.73,512.27,3300.0,511.2908,511.3506,510.3533,510.8919,3300.0
2015-05-28 15:00:00,511.86,512.29,511.38,511.44,5300.0,510.483,510.9118,510.0043,510.0641,5300.0
2015-05-28 15:10:00,511.38,512.34,510.98,512.12,6200.0,510.0043,510.9617,509.6053,510.7423,6200.0
2015-05-28 15:20:00,512.19,512.19,511.35,511.76,4300.0,510.8121,510.8121,509.9743,510.3832,4300.0
2015-05-28 15:30:00,511.66,511.66,511.17,511.63,6700.0,510.2835,510.2835,509.7948,510.2536,6700.0
2015-05-28 15:40:00,511.64,512.04,511.31,511.89,7600.0,510.2636,510.6625,509.9344,510.5129,7600.0
2015-05-28 15:50:00,511.91,512.54,511.77,512.01,23900.0,510.5328,511.1611,510.3932,510.6326,23900.0
2015-05-29 09:30:00,509.51,513.99,509.45,512.95,24500.0,508.1393,512.6072,508.0794,511.57,24500.0
2015-05-29 09:40:00,513.31,516.0,513.07,514.98,12300.0,511.9291,514.6118,511.6897,513.5946,12300.0
2015-05-29 09:50:00,514.19,517.18,514.18,516.51,13900.0,512.8067,515.7886,512.7967,515.1205,13900.0
2015-05-29 10:00:00,516.7,516.7,513.42,513.83,12400.0,515.3099,515.3099,512.0388,512.4477,12400.0
2015-05-29 10:10:00,513.44,514.73,513.02,514.69,15600.0,512.0587,513.3452,511.6398,513.3053,15600.0
2015-05-29 10:20:00,514.09,516.87,514.08,515.92,9900.0,512.707,515.4795,512.697,514.532,9900.0
2015-05-29 10:30:00,515.75,515.91,513.53,514.0,10800.0,514.3625,514.5221,512.1485,512.6172,10800.0
2015-05-29 10:40:00,513.99,514.29,510.82,511.17,19900.0,512.6072,512.9064,509.4458,509.7948,19900.0
2015-05-29 10:50:00,510.89,511.48,509.66,511.48,20100.0,509.5156,510.104,508.2889,510.104,20100.0
2015-05-29 11:00:00,511.35,513.34,511.0,512.96,8800.0,509.9743,511.959,509.6253,511.58,8800.0
2015-05-29 11:10:00,512.61,513.51,511.94,513.5,5900.0,511.2309,512.1285,510.5627,512.1185,5900.0
2015-05-29 11:20:00,513.46,513.54,511.94,511.94,4700.0,512.0787,512.1584,510.5627,510.5627,4700.0
2015-05-29 11:30:00,511.94,513.14,511.64,512.78,6200.0,510.5627,511.7595,510.2636,511.4005,6200.0
2015-05-29 11:40:00,512.76,513.92,512.28,513.92,16600.0,511.3805,512.5374,510.9018,512.5374,16600.0
2015-05-29 11:50:00,513.92,513.96,512.46,513.46,14500.0,512.5374,512.5773,511.0813,512.0787,14500.0
2015-05-29 12:00:00,513.8,514.93,513.22,514.93,15700.0,512.4177,513.5447,511.8393,513.5447,15700.0
2015-05-29 12:10:00,514.89,514.89,513.06,514.01,3700.0,513.5048,513.5048,511.6797,512.6272,3700.0
2015-05-29 12:20:00,513.72,515.08,513.41,514.99,6100.0,512.338,513.6943,512.0288,513.6045,6100.0
2015-05-29 12:30:00,515.0,515.29,514.35,515.0,6000.0,513.6145,513.9037,512.9663,513.6145,6000.0
2015-05-29 12:40:00,515.18,515.52,514.99,515.52,2600.0,513.794,514.1331,513.6045,514.1331,2600.0
2015-05-29 12:50:00,515.92,515.92,514.02,514.13,5400.0,514.532,514.532,512.6371,512.7469,5400.0
2015-05-29 13:00:00,514.4,515.4,514.39,515.29,3900.0,513.0161,514.0134,513.0062,513.9037,3900.0
2015-05-29 13:10:00,515.28,516.46,515.1,516.46,4100.0,513.8938,515.0706,513.7142,515.0706,4100.0
2015-05-29 13:20:00,516.65,517.18,516.25,516.25,4300.0,515.2601,515.7886,514.8611,514.8611,4300.0
2015-05-29 13:30:00,516.41,516.42,515.77,515.83,4800.0,515.0207,515.0307,514.3824,514.4423,4800.0
2015-05-29 13:40:00,515.87,515.88,515.37,515.76,3100.0,514.4822,514.4921,513.9835,514.3725,3100.0
2015-05-29 13:50:00,515.58,516.69,515.34,516.47,10900.0,514.193,515.3,513.9536,515.0806,10900.0
2015-05-29 14:00:00,516.7,516.7,514.3,515.13,15800.0,515.3099,515.3099,512.9164,513.7442,15800.0
2015-05-29 14:10:00,514.74,515.2,513.37,513.58,11100.0,513.3552,513.814,511.9889,512.1983,11100.0
2015-05-29 14:20:00,513.58,513.72,511.37,511.92,13000.0,512.1983,512.338,509.9943,510.5428,13000.0
2015-05-29 14:30:00,512.43,512.88,511.96,512.01,5800.0,511.0514,511.5002,510.5827,510.6326,5800.0
2015-05-29 14:40:00,511.39,512.51,511.05,511.05,8400.0,510.0142,511.1312,509.6751,509.6751,8400.0
2015-05-29 14:50:00,511.44,512.07,511.02,512.06,10900.0,510.0641,510.6924,509.6452,510.6824,10900.0
2015-05-29 15:00:00,511.77,513.65,511.77,513.02,8900.0,510.3932,512.2681,510.3932,511.6398,8900.0
2015-05-29 15:10:00,513.0,513.55,512.49,512.49,13700.0,511.6199,512.1684,511.1113,511.1113,13700.0
2015-05-29 15:20:00,512.57,513.98,512.52,513.98,7800.0,511.191,512.5973,511.1412,512.5973,7800.0
2015-05-29 15:30:00,513.96,514.7,513.08,514.59,15700.0,512.5773,513.3153,511.6997,513.2056,15700.0
2015-05-29 15:40:00,514.57,515.19,513.41,514.21,10300.0,513.1857,513.804,512.0288,512.8266,10300.0
2015-05-29 15:50:00,513.82,513.9,512.42,512.56,43400.0,512.4377,512.5175,511.0415,511.1811,43400.0
2015-06-01 09:30:00,517.08,517.08,512.12,512.53,15884.0,515.6889,515.6889,510.7423,511.1512,15884.0
2015-06-01 09:40:00,512.58,513.17,510.02,510.86,11724.0,511.201,511.7894,508.6479,509.4857,11724.0
2015-06-01 09:50:00,510.19,510.6,506.56,507.46,25294.0,508.8175,509.2263,505.1972,506.0948,25294.0
2015-06-01 10:00:00,507.47,510.1,507.01,508.84,14828.0,506.1048,508.7277,505.646,507.4711,14828.0
2015-06-01 10:10:00,509.16,509.42,505.12,506.34,9761.0,507.7902,508.0495,503.7611,504.9778,9761.0
2015-06-01 10:20:00,506.14,508.32,505.61,507.31,7867.0,504.7783,506.9525,504.2498,505.9452,7867.0
2015-06-01 10:30:00,507.54,510.74,506.34,509.86,11666.0,506.1746,509.366,504.9778,508.4883,11666.0
2015-06-01 10:40:00,509.6,511.15,508.28,510.79,14776.0,508.229,509.7749,506.9126,509.4158,14776.0
2015-06-01 10:50:00,510.72,512.93,510.15,512.93,10302.0,509.346,511.5501,508.7776,511.5501,10302.0
2015-06-01 11:00:00,512.36,512.98,510.87,511.83,6664.0,510.9816,511.5999,509.4956,510.453,6664.0
2015-06-01 11:10:00,512.45,512.98,511.97,512.85,5039.0,511.0714,511.5999,510.5927,511.4703,5039.0
2015-06-01 11:20:00,512.91,513.52,511.99,512.0,13460.0,511.5301,512.1385,510.6126,510.6226,13460.0
2015-06-01 11:30:00,512.49,512.69,511.87,512.09,5133.0,511.1113,511.3107,510.4929,510.7123,5133.0
2015-06-01 11:40:00,512.11,512.21,511.23,512.21,12212.0,510.7323,510.832,509.8547,510.832,12212.0
2015-06-01 11:50:00,511.85,512.05,510.97,511.39,3638.0,510.473,510.6724,509.5954,510.0142,3638.0
2015-06-01 12:00:00,511.71,513.0,511.03,513.0,6214.0,510.3334,511.6199,509.6552,511.6199,6214.0
2015-06-01 12:10:00,512.85,513.79,511.88,513.79,2700.0,511.4703,512.4078,510.5029,512.4078,2700.0
2015-06-01 12:20:00,513.93,514.7,513.5,513.98,6006.0,512.5474,513.3153,512.1185,512.5973,6006.0
2015-06-01 12:30:00,514.25,514.99,514.1,514.64,3200.0,512.8665,513.6045,512.7169,513.2555,3200.0
2015-06-01 12:40:00,514.36,515.0,513.99,514.6,4461.0,512.9762,513.6145,512.6072,513.2156,4461.0
2015-06-01 12:50:00,514.61,515.7,513.95,515.58,5293.0,513.2256,514.3126,512.5673,514.193,5293.0
2015-06-01 13:00:00,515.39,516.87,515.39,515.86,7507.0,514.0035,515.4795,514.0035,514.4722,7507.0
2015-06-01 13:10:00,515.75,516.02,515.32,515.32,3477.0,514.3625,514.6318,513.9337,513.9337,3477.0
2015-06-01 13:20:00,515.11,515.95,515.08,515.91,5700.0,513.7242,514.562,513.6943,514.5221,5700.0
2015-06-01 13:30:00,515.83,516.23,515.52,516.01,3750.0,514.4423,514.8412,514.1331,514.6218,3750.0
2015-06-01 13:40:00,515.59,516.25,515.57,516.25,3650.0,514.2029,514.8611,514.183,514.8611,3650.0
2015-06-01 13:50:00,515.63,516.09,515.28,515.28,4800.0,514.2428,514.7016,513.8938,513.8938,4800.0
2015-06-01 14:00:00,515.99,516.2,514.59,515.16,7514.0,514.6018,514.8113,513.2056,513.7741,7514.0
2015-06-01 14:10:00,515.15,516.1,515.0,515.96,3994.0,513.7641,514.7116,513.6145,514.5719,3994.0
2015-06-01 14:20:00,516.02,516.5,515.44,516.14,4742.0,514.6318,515.1105,514.0533,514.7514,4742.0
2015-06-01 14:30:00,516.16,516.17,515.39,515.57,4361.0,514.7714,514.7814,514.0035,514.183,4361.0
2015-06-01 14:40:00,515.16,516.31,514.78,516.15,11006.0,513.7741,514.921,513.3951,514.7614,11006.0
2015-06-01 14:50:00,516.2,516.25,515.36,515.36,2000.0,514.8113,514.8611,513.9735,513.9735,2000.0
2015-06-01 15:00:00,515.62,516.25,515.07,515.43,5726.0,514.2328,514.8611,513.6843,514.0434,5726.0
2015-06-01 15:10:00,515.37,515.93,514.57,515.45,14793.0,513.9835,514.542,513.1857,514.0633,14793.0
2015-06-01 15:20:00,515.51,515.66,514.51,515.0,10836.0,514.1231,514.2727,513.1258,513.6145,10836.0
2015-06-01 15:30:00,514.59,514.66,513.76,514.34,8450.0,513.2056,513.2754,512.3778,512.9563,8450.0
2015-06-01 15:40:00,514.3,514.7,513.88,514.45,8370.0,512.9164,513.3153,512.4975,513.066,8370.0
2015-06-01 15:50:00,514.45,514.45,513.18,514.14,61678.0,513.066,513.066,511.7994,512.7568,61678.0
2015-06-02 09:30:00,511.25,512.38,505.25,508.51,48524.0,509.8746,511.0016,503.8907,507.142,48524.0
2015-06-02 09:40:00,509.19,510.66,507.87,510.6,18867.0,507.8201,509.2862,506.5037,509.2263,18867.0
2015-06-02 09:50:00,509.33,510.6,507.7,508.5,9990.0,507.9598,509.2263,506.3342,507.132,9990.0
2015-06-02 10:00:00,509.35,510.98,507.35,510.53,16005.0,507.9797,509.6053,505.9851,509.1565,16005.0
2015-06-02 10:10:00,509.56,510.98,507.55,509.14,16823.0,508.1891,509.6053,506.1846,507.7703,16823.0
2015-06-02 10:20:00,509.14,509.7,507.62,507.62,14820.0,507.7703,508.3288,506.2544,506.2544,14820.0
2015-06-02 10:30:00,508.13,510.32,508.12,509.59,8443.0,506.763,508.9471,506.753,508.2191,8443.0
2015-06-02 10:40:00,509.6,510.88,509.22,510.63,7100.0,508.229,509.5056,507.8501,509.2563,7100.0
2015-06-02 10:50:00,510.88,510.88,509.77,509.77,6691.0,509.5056,509.5056,508.3986,508.3986,6691.0
2015-06-02 11:00:00,509.72,510.72,509.14,510.5,9100.0,508.3487,509.346,507.7703,509.1266,9100.0
2015-06-02 11:10:00,510.77,510.98,509.74,510.74,5950.0,509.3959,509.6053,508.3687,509.366,5950.0
2015-06-02 11:20:00,510.37,510.66,509.3,509.48,7950.0,508.997,509.2862,507.9298,508.1094,7950.0
2015-06-02 11:30:00,509.7,510.95,509.1,510.75,15712.0,508.3288,509.5754,507.7304,509.3759,15712.0
2015-06-02 11:40:00,510.45,510.72,509.94,510.05,5732.0,509.0768,509.346,508.5681,508.6778,5732.0
2015-06-02 11:50:00,509.83,509.89,508.08,508.96,14255.0,508.4584,508.5183,506.7131,507.5908,14255.0
2015-06-02 12:00:00,508.88,510.98,508.88,510.45,24590.0,507.511,509.6053,507.511,509.0768,24590.0
2015-06-02 12:10:00,510.45,510.81,509.02,509.02,3600.0,509.0768,509.4358,507.6506,507.6506,3600.0
2015-06-02 12:20:00,509.02,509.95,509.02,509.02,8055.0,507.6506,508.5781,507.6506,507.6506,8055.0
2015-06-02 12:30:00,509.02,509.44,508.61,508.66,6150.0,507.6506,508.0695,507.2417,507.2916,6150.0
2015-06-02 12:40:00,508.7,510.0,508.7,510.0,4954.0,507.3315,508.628,507.3315,508.628,4954.0
2015-06-02 12:50:00,509.99,510.86,509.69,510.16,13986.0,508.618,509.4857,508.3188,508.7875,13986.0
2015-06-02 13:00:00,510.13,510.72,509.77,510.15,4934.0,508.7576,509.346,508.3986,508.7776,4934.0
2015-06-02 13:10:00,510.23,510.98,509.68,510.98,32898.0,508.8573,509.6053,508.3088,509.6053,32898.0
2015-06-02 13:20:00,510.98,511.96,510.98,511.46,6200.0,509.6053,510.5827,509.6053,510.084,6200.0
2015-06-02 13:30:00,511.97,512.76,511.68,512.43,8976.0,510.5927,511.3805,510.3034,511.0514,8976.0
2015-06-02 13:40:00,512.19,512.95,512.01,512.4,10210.0,510.8121,511.57,510.6326,511.0215,10210.0
2015-06-02 13:50:00,512.11,512.9,512.11,512.84,1550.0,510.7323,511.5202,510.7323,511.4603,1550.0
2015-06-02 14:00:00,512.54,512.94,512.03,512.36,3320.0,511.1611,511.5601,510.6525,510.9816,3320.0
2015-06-02 14:10:00,512.26,512.29,510.75,511.09,19380.0,510.8819,510.9118,509.3759,509.715,19380.0
2015-06-02 14:20:00,511.58,512.31,511.15,511.15,20511.0,510.2037,510.9317,509.7749,509.7749,20511.0
2015-06-02 14:30:00,511.31,511.31,510.62,510.62,3262.0,509.9344,509.9344,509.2463,509.2463,3262.0
2015-06-02 14:40:00,510.5,510.9,509.79,510.03,9805.0,509.1266,509.5255,508.4185,508.6579,9805.0
2015-06-02 14:50:00,510.2,510.73,509.88,510.5,9418.0,508.8274,509.356,508.5083,509.1266,9418.0
2015-06-02 15:00:00,510.57,510.92,509.46,509.49,4782.0,509.1964,509.5455,508.0894,508.1193,4782.0
2015-06-02 15:10:00,510.02,510.22,509.45,509.47,7035.0,508.6479,508.8474,508.0794,508.0994,7035.0
2015-06-02 15:20:00,509.72,509.92,509.29,509.4,2600.0,508.3487,508.5482,507.9199,508.0296,2600.0
2015-06-02 15:30:00,509.05,510.27,509.0,509.69,8520.0,507.6805,508.8972,507.6307,508.3188,8520.0
2015-06-02 15:40:00,509.74,510.09,509.02,509.73,10217.0,508.3687,508.7177,507.6506,508.3587,10217.0
2015-06-02 15:50:00,509.59,509.66,508.9,508.9,34591.0,508.2191,508.2889,507.5309,507.5309,34591.0
2015-06-03 09:30:00,509.64,511.98,509.06,510.48,11903.0,508.2689,510.6026,507.6905,509.1067,11903.0
2015-06-03 09:40:00,510.48,510.98,509.02,509.55,12495.0,509.1067,509.6053,507.6506,508.1792,12495.0
2015-06-03 09:50:00,510.06,511.61,509.4,511.61,15550.0,508.6878,510.2336,508.0296,510.2336,15550.0
2015-06-03 10:00:00,511.07,511.17,508.77,509.6,12782.0,509.6951,509.7948,507.4013,508.229,12782.0
2015-06-03 10:10:00,510.14,511.38,510.13,510.39,5759.0,508.7676,510.0043,508.7576,509.0169,5759.0
2015-06-03 10:20:00,510.37,511.87,510.36,511.16,5000.0,508.997,510.4929,508.987,509.7848,5000.0
2015-06-03 10:30:00,511.22,511.5,510.1,511.19,17819.0,509.8447,510.1239,508.7277,509.8148,17819.0
2015-06-03 10:40:00,511.11,511.98,510.84,511.47,12384.0,509.735,510.6026,509.4657,510.094,12384.0
2015-06-03 10:50:00,511.58,511.98,511.36,511.66,4687.0,510.2037,510.6026,509.9843,510.2835,4687.0
2015-06-03 11:00:00,511.48,512.0,510.85,511.49,16217.0,510.104,510.6226,509.4757,510.114,16217.0
2015-06-03 11:10:00,511.51,511.55,511.16,511.44,3000.0,510.1339,510.1738,509.7848,510.0641,3000.0
2015-06-03 11:20:00,511.44,512.4,511.44,511.97,3411.0,510.0641,511.0215,510.0641,510.5927,3411.0
2015-06-03 11:30:00,511.54,512.41,511.54,511.73,15125.0,510.1638,511.0315,510.1638,510.3533,15125.0
2015-06-03 11:40:00,511.95,511.95,510.51,511.22,12242.0,510.5727,510.5727,509.1366,509.8447,12242.0
2015-06-03 11:50:00,510.75,511.95,510.49,511.95,18601.0,509.3759,510.5727,509.1166,510.5727,18601.0
2015-06-03 12:00:00,511.75,513.0,511.54,512.99,27563.0,510.3733,511.6199,510.1638,511.6099,27563.0
2015-06-03 12:10:00,513.0,513.47,512.11,512.11,6748.0,511.6199,512.0886,510.7323,510.7323,6748.0
2015-06-03 12:20:00,512.17,512.17,510.3,511.12,14024.0,510.7921,510.7921,508.9272,509.745,14024.0
2015-06-03 12:30:00,511.17,511.38,510.37,511.11,8300.0,509.7948,510.0043,508.997,509.735,8300.0
2015-06-03 12:40:00,510.95,510.95,510.36,510.59,4102.0,509.5754,509.5754,508.987,509.2164,4102.0
2015-06-03 12:50:00,510.74,511.67,510.2,511.67,12321.0,509.366,510.2935,508.8274,510.2935,12321.0
2015-06-03 13:00:00,511.5,511.62,510.72,511.49,7126.0,510.1239,510.2436,509.346,510.114,7126.0
2015-06-03 13:10:00,511.34,512.43,511.31,512.13,5093.0,509.9644,511.0514,509.9344,510.7522,5093.0
2015-06-03 13:20:00,512.13,512.13,510.84,511.48,7855.0,510.7522,510.7522,509.4657,510.104,7855.0
2015-06-03 13:30:00,511.24,511.81,510.92,511.81,1800.0,509.8646,510.4331,509.5455,510.4331,1800.0
2015-06-03 13:40:00,511.65,511.65,511.1,511.64,6508.0,510.2735,510.2735,509.725,510.2636,6508.0
2015-06-03 13:50:00,511.48,512.93,511.4,512.93,12324.0,510.104,511.5501,510.0242,511.5501,12324.0
2015-06-03 14:00:00,513.0,514.13,512.66,513.51,7726.0,511.6199,512.7469,511.2808,512.1285,7726.0
2015-06-03 14:10:00,513.49,514.41,513.49,514.35,4438.0,512.1086,513.0261,512.1086,512.9663,4438.0
2015-06-03 14:20:00,514.42,514.7,513.59,514.07,11255.0,513.0361,513.3153,512.2083,512.687,11255.0
2015-06-03 14:30:00,514.2,514.78,514.0,514.37,13289.0,512.8167,513.3951,512.6172,512.9862,13289.0
2015-06-03 14:40:00,514.53,514.91,514.14,514.65,16576.0,513.1458,513.5248,512.7568,513.2655,16576.0
2015-06-03 14:50:00,514.61,514.9,514.17,514.17,3098.0,513.2256,513.5148,512.7867,512.7867,3098.0
2015-06-03 15:00:00,514.42,514.7,513.73,514.53,4000.0,513.0361,513.3153,512.3479,513.1458,4000.0
2015-06-03 15:10:00,514.21,514.52,512.65,513.19,13456.0,512.8266,513.1358,511.2708,511.8094,13456.0
2015-06-03 15:20:00,513.23,513.4,512.87,513.15,3155.0,511.8493,512.0188,511.4902,511.7695,3155.0
2015-06-03 15:30:00,512.91,513.39,512.53,513.39,4838.0,511.5301,512.0088,511.1512,512.0088,4838.0
2015-06-03 15:40:00,513.49,513.62,512.53,512.54,6126.0,512.1086,512.2382,511.1512,511.1611,6126.0
2015-06-03 15:50:00,512.84,514.48,512.84,514.11,31357.0,511.4603,513.0959,511.4603,512.7269,31357.0
2015-06-04 09:30:00,510.84,512.71,510.19,512.22,16265.0,509.4657,511.3307,508.8175,510.842,16265.0
2015-06-04 09:40:00,512.71,515.01,512.71,514.05,13396.0,511.3307,513.6245,511.3307,512.6671,13396.0
2015-06-04 09:50:00,513.88,516.96,513.88,516.54,24598.0,512.4975,515.5692,512.4975,515.1504,24598.0
2015-06-04 10:00:00,516.51,518.57,516.24,518.39,38261.0,515.1205,517.1749,514.8512,516.9954,38261.0
2015-06-04 10:10:00,518.02,518.2,516.06,517.12,16267.0,516.6264,516.8059,514.6717,515.7288,16267.0
2015-06-04 10:20:00,517.35,518.22,516.11,516.11,9566.0,515.9582,516.8258,514.7215,514.7215,9566.0
2015-06-04 10:30:00,516.0,516.83,515.36,515.39,27910.0,514.6118,515.4396,513.9735,514.0035,27910.0
2015-06-04 10:40:00,515.66,517.4,515.63,516.54,16573.0,514.2727,516.0081,514.2428,515.1504,16573.0
2015-06-04 10:50:00,516.97,518.0,516.58,517.17,3112.0,515.5792,516.6064,515.1903,515.7787,3112.0
2015-06-04 11:00:00,517.19,517.54,515.63,516.13,14677.0,515.7986,516.1477,514.2428,514.7415,14677.0
2015-06-04 11:10:00,516.1,517.5,515.46,516.3,5910.0,514.7116,516.1078,514.0733,514.911,5910.0
2015-06-04 11:20:00,516.06,517.45,516.04,517.15,17715.0,514.6717,516.0579,514.6517,515.7587,17715.0
2015-06-04 11:30:00,516.92,517.22,515.36,515.81,24360.0,515.5293,515.8285,513.9735,514.4223,24360.0
2015-06-04 11:40:00,516.01,516.57,514.71,516.42,10625.0,514.6218,515.1803,513.3253,515.0307,10625.0
2015-06-04 11:50:00,516.43,516.99,516.0,516.69,9169.0,515.0407,515.5992,514.6118,515.3,9169.0
2015-06-04 12:00:00,517.02,517.02,516.01,516.28,3900.0,515.6291,515.6291,514.6218,514.8911,3900.0
2015-06-04 12:10:00,516.71,516.91,516.21,516.5,18276.0,515.3199,515.5194,514.8213,515.1105,18276.0
2015-06-04 12:20:00,516.2,516.45,515.65,516.45,18600.0,514.8113,515.0606,514.2628,515.0606,18600.0
2015-06-04 12:30:00,515.91,516.43,515.91,516.43,1900.0,514.5221,515.0407,514.5221,515.0407,1900.0
2015-06-04 12:40:00,516.26,516.46,515.86,516.21,8640.0,514.8711,515.0706,514.4722,514.8213,8640.0
2015-06-04 12:50:00,515.98,516.49,515.88,516.49,11500.0,514.5919,515.1005,514.4921,515.1005,11500.0
2015-06-04 13:00:00,516.14,516.19,515.48,515.98,23771.0,514.7514,514.8013,514.0932,514.5919,23771.0
2015-06-04 13:10:00,515.94,516.2,514.44,514.5,14847.0,514.552,514.8113,513.056,513.1159,14847.0
2015-06-04 13:20:00,514.65,516.36,514.02,515.97,14000.0,513.2655,514.9709,512.6371,514.5819,14000.0
2015-06-04 13:30:00,515.99,516.2,515.13,515.76,11752.0,514.6018,514.8113,513.7442,514.3725,11752.0
2015-06-04 13:40:00,515.96,516.08,515.1,516.08,7550.0,514.5719,514.6916,513.7142,514.6916,7550.0
2015-06-04 13:50:00,515.61,515.87,514.4,515.31,16703.0,514.2229,514.4822,513.0161,513.9237,16703.0
2015-06-04 14:00:00,515.2,515.47,514.32,515.32,9665.0,513.814,514.0832,512.9363,513.9337,9665.0
2015-06-04 14:10:00,515.45,516.19,514.99,515.76,9738.0,514.0633,514.8013,513.6045,514.3725,9738.0
2015-06-04 14:20:00,516.09,516.55,515.66,515.92,11864.0,514.7016,515.1603,514.2727,514.532,11864.0
2015-06-04 14:30:00,515.87,517.01,515.63,516.92,10185.0,514.4822,515.6191,514.2428,515.5293,10185.0
2015-06-04 14:40:00,516.95,518.22,516.85,517.98,9693.0,515.5593,516.8258,515.4595,516.5865,9693.0
2015-06-04 14:50:00,517.78,519.25,517.6,519.14,22298.0,516.387,517.8531,516.2075,517.7434,22298.0
2015-06-04 15:00:00,519.04,519.8,518.16,518.92,15035.0,517.6436,518.4016,516.766,517.524,15035.0
2015-06-04 15:10:00,518.9,518.9,516.7,517.23,7975.0,517.504,517.504,515.3099,515.8385,7975.0
2015-06-04 15:20:00,517.27,517.76,516.75,516.91,6076.0,515.8784,516.3671,515.3598,515.5194,6076.0
2015-06-04 15:30:00,516.66,517.53,516.1,516.85,10458.0,515.27,516.1377,514.7116,515.4595,10458.0
2015-06-04 15:40:00,516.98,517.82,516.56,517.27,15684.0,515.5892,516.4269,515.1703,515.8784,15684.0
2015-06-04 15:50:00,517.25,518.95,516.93,518.61,32547.0,515.8585,517.5539,515.5393,517.2148,32547.0
2015-06-05 09:30:00,519.4,521.93,518.8,519.62,58368.0,518.0027,520.5259,517.4043,518.2221,58368.0
2015-06-05 09:40:00,519.51,521.14,517.8,518.25,31135.0,518.1124,519.738,516.407,516.8558,31135.0
2015-06-05 09:50:00,518.02,520.37,516.85,520.21,18143.0,516.6264,518.9701,515.4595,518.8105,18143.0
2015-06-05 10:00:00,519.82,524.46,519.82,523.07,33937.0,518.4215,523.0491,518.4215,521.6628,33937.0
2015-06-05 10:10:00,523.29,527.97,522.78,527.0,31926.0,521.8822,526.5496,521.3736,525.5822,31926.0
2015-06-05 10:20:00,527.0,527.91,526.17,526.75,20221.0,525.5822,526.4898,524.7545,525.3329,20221.0
2015-06-05 10:30:00,527.0,527.56,525.99,526.52,14387.0,525.5822,526.1407,524.5749,525.1035,14387.0
2015-06-05 10:40:00,526.33,527.54,526.33,527.02,13966.0,524.914,526.1208,524.914,525.6022,13966.0
2015-06-05 10:50:00,527.23,528.88,526.47,528.78,15383.0,525.8116,527.4572,525.0537,527.3574,15383.0
2015-06-05 11:00:00,528.85,529.97,528.55,528.56,16147.0,527.4273,528.5442,527.1281,527.138,16147.0
2015-06-05 11:10:00,528.65,529.5,527.89,528.31,13339.0,527.2278,528.0755,526.4698,526.8887,13339.0
2015-06-05 11:20:00,528.88,529.6,527.57,529.6,9236.0,527.4572,528.1752,526.1507,528.1752,9236.0
2015-06-05 11:30:00,528.8,528.81,527.23,528.4,8598.0,527.3774,527.3874,525.8116,526.9785,8598.0
2015-06-05 11:40:00,528.85,528.87,527.33,528.39,5170.0,527.4273,527.4472,525.9113,526.9685,5170.0
2015-06-05 11:50:00,528.4,531.41,527.6,531.0,20519.0,526.9785,529.9804,526.1806,529.5715,20519.0
2015-06-05 12:00:00,530.92,531.16,529.5,530.3,18714.0,529.4917,529.731,528.0755,528.8734,18714.0
2015-06-05 12:10:00,530.5,531.52,530.08,531.3,17247.0,529.0728,530.0901,528.6539,529.8707,17247.0
2015-06-05 12:20:00,531.6,531.68,530.05,530.08,7200.0,530.1699,530.2496,528.624,528.6539,7200.0
2015-06-05 12:30:00,530.08,530.11,529.37,529.44,6364.0,528.6539,528.6839,527.9459,528.0157,6364.0
2015-06-05 12:40:00,529.37,529.46,527.54,528.39,12140.0,527.9459,528.0356,526.1208,526.9685,12140.0
2015-06-05 12:50:00,528.08,529.02,527.54,528.51,9444.0,526.6593,527.5968,526.1208,527.0882,9444.0
2015-06-05 13:00:00,528.45,529.8,528.09,529.53,6250.0,527.0283,528.3747,526.6693,528.1054,6250.0
2015-06-05 13:10:00,529.32,531.74,529.32,531.74,12456.0,527.896,530.3095,527.896,530.3095,12456.0
2015-06-05 13:20:00,531.53,532.77,531.53,532.37,27425.0,530.1,531.3367,530.1,530.9378,27425.0
2015-06-05 13:30:00,532.5,534.21,532.5,534.18,19380.0,531.0674,532.7728,531.0674,532.7429,19380.0
2015-06-05 13:40:00,533.73,534.37,533.07,534.28,15254.0,532.2941,532.9324,531.6359,532.8426,15254.0
2015-06-05 13:50:00,534.13,534.98,533.48,534.54,16067.0,532.693,533.5408,532.0448,533.1019,16067.0
2015-06-05 14:00:00,534.6,535.44,534.37,534.77,14327.0,533.1618,533.9995,532.9324,533.3313,14327.0
2015-06-05 14:10:00,534.5,537.13,534.49,536.78,29440.0,533.0621,535.685,533.0521,535.3359,29440.0
2015-06-05 14:20:00,536.85,536.85,535.24,535.29,15392.0,535.4057,535.4057,533.8001,533.8499,15392.0
2015-06-05 14:30:00,535.75,535.96,534.89,535.25,11439.0,534.3087,534.5181,533.451,533.81,11439.0
2015-06-05 14:40:00,535.03,536.23,534.99,536.1,22198.0,533.5906,534.7874,533.5507,534.6577,22198.0
2015-06-05 14:50:00,535.96,538.11,535.91,537.43,29712.0,534.5181,536.6623,534.4683,535.9842,29712.0
2015-06-05 15:00:00,536.83,538.25,536.83,538.11,10925.0,535.3858,536.802,535.3858,536.6623,10925.0
2015-06-05 15:10:00,538.39,538.83,537.92,538.42,16662.0,536.9416,537.3804,536.4729,536.9715,16662.0
2015-06-05 15:20:00,538.42,539.3,538.3,538.99,31104.0,536.9715,537.8491,536.8518,537.54,31104.0
2015-06-05 15:30:00,538.69,539.17,538.19,538.53,50496.0,537.2408,537.7195,536.7421,537.0812,50496.0
2015-06-05 15:40:00,538.45,539.8,538.45,539.45,53191.0,537.0014,538.3478,537.0014,537.9987,53191.0
2015-06-05 15:50:00,539.4,539.79,538.75,539.3,70887.0,537.9489,538.3378,537.3006,537.8491,70887.0
2015-06-08 09:30:00,540.98,544.0,538.0,539.99,61718.0,539.5246,542.5365,536.5526,538.5373,61718.0
2015-06-08 09:40:00,539.83,540.0,533.02,535.04,24845.0,538.3777,538.5473,531.586,533.6006,24845.0
2015-06-08 09:50:00,535.2,535.38,532.45,533.74,28290.0,533.7602,533.9397,531.0176,532.3041,28290.0
2015-06-08 10:00:00,532.91,534.1,530.38,532.86,15158.0,531.4763,532.6631,528.9531,531.4265,15158.0
2015-06-08 10:10:00,532.76,533.8,532.4,533.8,11730.0,531.3267,532.3639,530.9677,532.3639,11730.0
2015-06-08 10:20:00,533.88,536.74,533.78,534.55,11708.0,532.4437,535.296,532.344,533.1119,11708.0
2015-06-08 10:30:00,534.5,535.78,533.37,535.07,14461.0,533.0621,534.3386,531.9351,533.6305,14461.0
2015-06-08 10:40:00,535.15,536.29,534.55,534.66,3712.0,533.7103,534.8472,533.1119,533.2216,3712.0
2015-06-08 10:50:00,534.66,535.27,533.76,533.85,11897.0,533.2216,533.83,532.324,532.4138,11897.0
2015-06-08 11:00:00,533.79,536.1,533.72,535.12,17474.0,532.354,534.6577,532.2842,533.6804,17474.0
2015-06-08 11:10:00,535.01,535.38,533.87,534.59,11100.0,533.5707,533.9397,532.4337,533.1518,11100.0
2015-06-08 11:20:00,534.94,536.03,534.12,534.12,13600.0,533.5009,534.5879,532.6831,532.6831,13600.0
2015-06-08 11:30:00,534.14,535.45,533.74,535.41,34583.0,532.703,534.0095,532.3041,533.9696,34583.0
2015-06-08 11:40:00,535.29,535.3,533.8,533.8,4157.0,533.8499,533.8599,532.3639,532.3639,4157.0
2015-06-08 11:50:00,533.5,533.88,532.33,532.97,13498.0,532.0647,532.4437,530.8979,531.5362,13498.0
2015-06-08 12:00:00,532.76,533.96,532.4,533.95,3614.0,531.3267,532.5235,530.9677,532.5135,3614.0
2015-06-08 12:10:00,533.72,534.29,533.18,533.19,13222.0,532.2842,532.8526,531.7456,531.7556,13222.0
2015-06-08 12:20:00,533.18,533.56,531.93,531.93,13228.0,531.7456,532.1246,530.499,530.499,13228.0
2015-06-08 12:30:00,531.66,532.01,531.2,531.72,6345.0,530.2297,530.5788,529.7709,530.2895,6345.0
2015-06-08 12:40:00,531.55,531.65,530.29,530.44,11726.0,530.12,530.2197,528.8634,529.013,11726.0
2015-06-08 12:50:00,530.84,531.53,528.86,529.36,22920.0,529.4119,530.1,527.4372,527.9359,22920.0
2015-06-08 13:00:00,529.38,530.11,528.86,529.81,11257.0,527.9558,528.6839,527.4372,528.3847,11257.0
2015-06-08 13:10:00,530.03,530.03,527.22,527.79,26309.0,528.6041,528.6041,525.8016,526.3701,26309.0
2015-06-08 13:20:00,527.76,528.0,526.78,526.81,12653.0,526.3402,526.5795,525.3628,525.3927,12653.0
2015-06-08 13:30:00,526.99,526.99,525.97,526.65,13715.0,525.5723,525.5723,524.555,525.2332,13715.0
2015-06-08 13:40:00,526.37,526.56,525.76,525.9,5105.0,524.9539,525.1434,524.3456,524.4852,5105.0
2015-06-08 13:50:00,525.87,527.01,525.76,527.01,10769.0,524.4553,525.5922,524.3456,525.5922,10769.0
2015-06-08 14:00:00,527.09,527.12,526.37,527.05,5679.0,525.672,525.7019,524.9539,525.6321,5679.0
2015-06-08 14:10:00,527.23,527.99,526.91,527.49,9945.0,525.8116,526.5696,525.4925,526.0709,9945.0
2015-06-08 14:20:00,527.57,528.74,527.51,528.74,12500.0,526.1507,527.3175,526.0909,527.3175,12500.0
2015-06-08 14:30:00,528.56,529.88,528.4,528.69,9200.0,527.138,528.4545,526.9785,527.2677,9200.0
2015-06-08 14:40:00,528.87,531.12,528.87,530.17,14018.0,527.4472,529.6911,527.4472,528.7437,14018.0
2015-06-08 14:50:00,530.04,530.52,528.75,528.91,7776.0,528.6141,529.0928,527.3275,527.4871,7776.0
2015-06-08 15:00:00,528.94,528.94,527.64,528.16,8469.0,527.517,527.517,526.2205,526.7391,8469.0
2015-06-08 15:10:00,527.92,528.2,527.69,528.09,6735.0,526.4998,526.779,526.2704,526.6693,6735.0
2015-06-08 15:20:00,528.04,528.39,527.21,527.63,9722.0,526.6194,526.9685,525.7917,526.2105,9722.0
2015-06-08 15:30:00,527.57,528.09,526.76,527.06,11947.0,526.1507,526.6693,525.3429,525.6421,11947.0
2015-06-08 15:40:00,526.95,527.65,526.89,527.62,17556.0,525.5324,526.2305,525.4725,526.2006,17556.0
2015-06-08 15:50:00,527.42,527.42,525.56,526.1,61523.0,526.0011,526.0011,524.1461,524.6847,61523.0
2015-06-10 09:30:00,505.73,507.71,499.82,505.12,224360.0,504.3695,506.3441,498.4754,503.7611,224360.0
2015-06-10 09:40:00,505.11,506.61,502.13,504.0,88632.0,503.7511,505.2471,500.7791,502.6441,88632.0
2015-06-10 09:50:00,503.89,505.87,503.5,504.44,40855.0,502.5344,504.5091,502.1455,503.0829,40855.0
2015-06-10 10:00:00,504.66,505.38,501.11,501.24,75338.0,503.3023,504.0204,499.7619,499.8915,75338.0
2015-06-10 10:10:00,501.27,502.64,499.52,501.38,96097.0,499.9214,501.2878,498.1762,500.0312,96097.0
2015-06-10 10:20:00,500.95,501.53,498.6,501.32,68260.0,499.6023,500.1808,497.2586,499.9713,68260.0
2015-06-10 10:30:00,501.35,507.24,501.03,506.32,41683.0,500.0012,505.8754,499.6821,504.9579,41683.0
2015-06-10 10:40:00,506.26,508.72,505.07,508.72,37198.0,504.898,507.3514,503.7112,507.3514,37198.0
2015-06-10 10:50:00,508.99,509.73,507.05,508.53,49366.0,507.6207,508.3587,505.6859,507.1619,49366.0
2015-06-10 11:00:00,508.73,510.0,508.21,508.86,55417.0,507.3614,508.628,506.8428,507.491,55417.0
2015-06-10 11:10:00,508.7,510.46,507.98,509.33,43712.0,507.3315,509.0867,506.6134,507.9598,43712.0
2015-06-10 11:20:00,509.4,510.5,509.0,510.25,42178.0,508.0296,509.1266,507.6307,508.8773,42178.0
2015-06-10 11:30:00,510.45,510.45,508.07,508.51,34490.0,509.0768,509.0768,506.7032,507.142,34490.0
2015-06-10 11:40:00,508.53,510.26,508.09,509.61,12700.0,507.1619,508.8873,506.7231,508.239,12700.0
2015-06-10 11:50:00,509.35,510.43,509.33,509.58,19800.0,507.9797,509.0568,507.9598,508.2091,19800.0
2015-06-10 12:00:00,510.47,510.48,508.52,508.63,12199.0,509.0967,509.1067,507.1519,507.2616,12199.0
2015-06-10 12:10:00,508.7,509.18,507.6,508.09,9807.0,507.3315,507.8102,506.2344,506.7231,9807.0
2015-06-10 12:20:00,508.81,509.52,507.83,507.99,10916.0,507.4412,508.1493,506.4638,506.6234,10916.0
2015-06-10 12:30:00,507.8,509.28,507.8,508.53,6619.0,506.4339,507.9099,506.4339,507.1619,6619.0
2015-06-10 12:40:00,508.6,508.6,507.21,507.21,8851.0,507.2317,507.2317,505.8455,505.8455,8851.0
2015-06-10 12:50:00,507.58,508.68,507.36,508.17,6300.0,506.2145,507.3115,505.9951,506.8029,6300.0
2015-06-10 13:00:00,508.22,508.97,508.07,508.97,6500.0,506.8528,507.6007,506.7032,507.6007,6500.0
2015-06-10 13:10:00,509.13,509.97,508.44,509.02,11177.0,507.7603,508.598,507.0722,507.6506,11177.0
2015-06-10 13:20:00,508.85,510.09,508.72,509.63,12249.0,507.4811,508.7177,507.3514,508.259,12249.0
2015-06-10 13:30:00,509.66,510.2,509.23,509.33,7513.0,508.2889,508.8274,507.86,507.9598,7513.0
2015-06-10 13:40:00,509.33,510.0,509.01,509.41,10389.0,507.9598,508.628,507.6406,508.0396,10389.0
2015-06-10 13:50:00,509.63,510.14,509.43,509.77,9995.0,508.259,508.7676,508.0595,508.3986,9995.0
2015-06-10 14:00:00,509.99,510.39,508.91,508.92,19595.0,508.618,509.0169,507.5409,507.5509,19595.0
2015-06-10 14:10:00,509.28,510.5,508.24,510.16,14507.0,507.9099,509.1266,506.8727,508.7875,14507.0
2015-06-10 14:20:00,510.07,510.38,509.43,509.68,6444.0,508.6978,509.0069,508.0595,508.3088,6444.0
2015-06-10 14:30:00,509.52,509.98,508.83,508.91,6450.0,508.1493,508.608,507.4611,507.5409,6450.0
2015-06-10 14:40:00,508.98,510.42,508.98,509.28,18634.0,507.6107,509.0468,507.6107,507.9099,18634.0
2015-06-10 14:50:00,509.66,509.78,508.68,508.68,7400.0,508.2889,508.4086,507.3115,507.3115,7400.0
2015-06-10 15:00:00,508.79,509.73,508.79,509.07,6700.0,507.4212,508.3587,507.4212,507.7005,6700.0
2015-06-10 15:10:00,509.21,509.82,509.03,509.51,18008.0,507.8401,508.4484,507.6606,508.1393,18008.0
2015-06-10 15:20:00,509.69,510.25,509.15,510.25,19351.0,508.3188,508.8773,507.7803,508.8773,19351.0
2015-06-10 15:30:00,510.06,512.0,510.06,511.78,25574.0,508.6878,510.6226,508.6878,510.4032,25574.0
2015-06-10 15:40:00,511.81,512.87,511.62,512.66,30406.0,510.4331,511.4902,510.2436,511.2808,30406.0
2015-06-10 15:50:00,512.65,513.73,511.52,511.77,63986.0,511.2708,512.3479,510.1439,510.3932,63986.0
2015-06-11 09:30:00,513.29,514.85,509.7,509.7,54621.0,511.9091,513.4649,508.3288,508.3288,54621.0
2015-06-11 09:40:00,509.45,510.53,507.21,508.03,25626.0,508.0794,509.1565,505.8455,506.6633,25626.0
2015-06-11 09:50:00,507.83,509.39,507.53,509.36,11484.0,506.4638,508.0196,506.1646,507.9897,11484.0
2015-06-11 10:00:00,508.93,510.37,508.55,509.53,13000.0,507.5608,508.997,507.1819,508.1592,13000.0
2015-06-11 10:10:00,509.62,512.05,509.44,512.03,15527.0,508.249,510.6724,508.0695,510.6525,15527.0
2015-06-11 10:20:00,511.72,512.13,510.99,511.24,7452.0,510.3433,510.7522,509.6153,509.8646,7452.0
2015-06-11 10:30:00,511.28,511.43,509.1,509.1,7742.0,509.9045,510.0541,507.7304,507.7304,7742.0
2015-06-11 10:40:00,509.05,510.75,508.01,510.25,13344.0,507.6805,509.3759,506.6433,508.8773,13344.0
2015-06-11 10:50:00,510.36,511.01,508.83,508.83,13126.0,508.987,509.6352,507.4611,507.4611,13126.0
2015-06-11 11:00:00,508.83,509.53,508.48,509.26,5700.0,507.4611,508.1592,507.1121,507.89,5700.0
2015-06-11 11:10:00,509.15,509.67,507.75,508.12,14863.0,507.7803,508.2989,506.384,506.753,14863.0
2015-06-11 11:20:00,507.8,508.05,506.65,506.92,12204.0,506.4339,506.6832,505.287,505.5562,12204.0
2015-06-11 11:30:00,506.92,509.21,506.91,509.1,9243.0,505.5562,507.8401,505.5463,507.7304,9243.0
2015-06-11 11:40:00,508.9,509.48,508.26,509.07,3400.0,507.5309,508.1094,506.8926,507.7005,3400.0
2015-06-11 11:50:00,509.02,509.09,508.13,508.58,7349.0,507.6506,507.7204,506.763,507.2118,7349.0
2015-06-11 12:00:00,508.26,508.8,507.9,507.9,7264.0,506.8926,507.4312,506.5336,506.5336,7264.0
2015-06-11 12:10:00,508.02,508.02,505.62,505.84,26922.0,506.6533,506.6533,504.2597,504.4792,26922.0
2015-06-11 12:20:00,506.25,506.25,504.84,504.94,19554.0,504.8881,504.8881,503.4818,503.5816,19554.0
2015-06-11 12:30:00,504.95,505.42,504.0,504.5,11901.0,503.5915,504.0603,502.6441,503.1428,11901.0
2015-06-11 12:40:00,504.53,505.29,504.24,505.07,9188.0,503.1727,503.9306,502.8835,503.7112,9188.0
2015-06-11 12:50:00,505.13,505.13,504.08,504.64,4932.0,503.7711,503.7711,502.7239,503.2824,4932.0
2015-06-11 13:00:00,504.71,505.0,504.3,504.3,12555.0,503.3522,503.6414,502.9433,502.9433,12555.0
2015-06-11 13:10:00,504.3,504.4,502.08,502.28,22193.0,502.9433,503.043,500.7293,500.9287,22193.0
2015-06-11 13:20:00,502.28,502.76,501.35,502.3,18027.0,500.9287,501.4074,500.0012,500.9487,18027.0
2015-06-11 13:30:00,502.43,502.43,501.18,501.75,29903.0,501.0783,501.0783,499.8317,500.4002,29903.0
2015-06-11 13:40:00,501.75,501.9,501.22,501.52,24250.0,500.4002,500.5498,499.8716,500.1708,24250.0
2015-06-11 13:50:00,501.74,502.22,501.4,501.57,21794.0,500.3902,500.8689,500.0511,500.2206,21794.0
2015-06-11 14:00:00,501.45,503.0,501.16,502.52,15468.0,500.101,501.6468,499.8117,501.1681,15468.0
2015-06-11 14:10:00,502.54,502.74,501.41,501.89,17972.0,501.188,501.3875,500.0611,500.5398,17972.0
2015-06-11 14:20:00,501.95,502.23,501.58,501.94,14480.0,500.5996,500.8789,500.2306,500.5896,14480.0
2015-06-11 14:30:00,501.71,502.42,501.27,502.4,9354.0,500.3603,501.0684,499.9214,501.0484,9354.0
2015-06-11 14:40:00,502.35,502.35,501.05,501.41,7629.0,500.9985,500.9985,499.702,500.0611,7629.0
2015-06-11 14:50:00,501.64,501.64,500.1,500.59,26870.0,500.2905,500.2905,498.7546,499.2433,26870.0
2015-06-11 15:00:00,500.87,501.77,500.59,501.32,12322.0,499.5225,500.4201,499.2433,499.9713,12322.0
2015-06-11 15:10:00,501.2,501.76,501.16,501.26,14106.0,499.8516,500.4101,499.8117,499.9115,14106.0
2015-06-11 15:20:00,501.39,501.59,501.0,501.01,15352.0,500.0411,500.2406,499.6522,499.6621,15352.0
2015-06-11 15:30:00,501.25,501.45,500.8,500.98,11816.0,499.9015,500.101,499.4527,499.6322,11816.0
2015-06-11 15:40:00,500.86,501.18,500.63,501.01,25848.0,499.5126,499.8317,499.2832,499.6621,25848.0
2015-06-11 15:50:00,501.01,501.36,499.9,501.3,94841.0,499.6621,500.0112,498.5551,499.9514,94841.0
2015-06-12 09:30:00,499.44,500.78,497.05,497.28,42369.0,498.0964,499.4328,495.7128,495.9422,42369.0
2015-06-12 09:40:00,497.0,500.0,496.39,499.59,22326.0,495.6629,498.6549,495.0546,498.246,22326.0
2015-06-12 09:50:00,499.16,499.75,498.41,498.63,28446.0,497.8171,498.4055,497.0691,497.2886,28446.0
2015-06-12 10:00:00,498.6,498.94,496.88,496.89,31626.0,497.2586,497.5977,495.5433,495.5532,31626.0
2015-06-12 10:10:00,496.94,498.38,496.69,497.97,21170.0,495.6031,497.0392,495.3538,496.6303,21170.0
2015-06-12 10:20:00,498.0,498.0,495.41,495.59,20933.0,496.6602,496.6602,494.0772,494.2567,20933.0
2015-06-12 10:30:00,495.36,496.33,494.14,495.01,22555.0,494.0273,494.9947,492.8106,493.6783,22555.0
2015-06-12 10:40:00,495.0,495.08,493.81,493.82,14518.0,493.6683,493.7481,492.4815,492.4915,14518.0
2015-06-12 10:50:00,493.73,494.13,492.19,492.67,16997.0,492.4017,492.8007,490.8659,491.3446,16997.0
2015-06-12 11:00:00,492.3,493.1,490.86,492.67,34401.0,490.9756,491.7734,489.5395,491.3446,34401.0
2015-06-12 11:10:00,493.18,495.56,492.67,493.73,16660.0,491.8532,494.2268,491.3446,492.4017,16660.0
2015-06-12 11:20:00,494.45,497.29,494.21,496.78,18798.0,493.1198,495.9522,492.8804,495.4435,18798.0
2015-06-12 11:30:00,496.43,497.3,495.84,496.97,11607.0,495.0945,495.9621,494.5061,495.633,11607.0
2015-06-12 11:40:00,497.0,497.14,495.65,496.25,9256.0,495.6629,495.8026,494.3166,494.915,9256.0
2015-06-12 11:50:00,496.26,497.0,495.85,495.85,6441.0,494.9249,495.6629,494.516,494.516,6441.0
2015-06-12 12:00:00,495.95,496.5,495.3,495.52,10678.0,494.6158,495.1643,493.9675,494.1869,10678.0
2015-06-12 12:10:00,495.53,495.85,494.98,495.67,6057.0,494.1969,494.516,493.6484,494.3365,6057.0
2015-06-12 12:20:00,495.67,495.78,494.75,495.02,10221.0,494.3365,494.4462,493.419,493.6883,10221.0
2015-06-12 12:30:00,495.08,495.73,494.79,495.4,3900.0,493.7481,494.3964,493.4589,494.0672,3900.0
2015-06-12 12:40:00,495.55,495.74,494.36,494.4,15300.0,494.2168,494.4063,493.03,493.0699,15300.0
2015-06-12 12:50:00,494.56,495.01,494.04,494.04,8465.0,493.2295,493.6783,492.7109,492.7109,8465.0
2015-06-12 13:00:00,494.11,494.31,493.5,493.96,4000.0,492.7807,492.9802,492.1724,492.6311,4000.0
2015-06-12 13:10:00,494.06,494.14,493.25,493.52,4330.0,492.7308,492.8106,491.923,492.1923,4330.0
2015-06-12 13:20:00,493.27,493.58,493.07,493.56,5700.0,491.943,492.2521,491.7435,492.2322,5700.0
2015-06-12 13:30:00,493.64,495.44,493.64,495.18,11793.0,492.312,494.1071,492.312,493.8478,11793.0
2015-06-12 13:40:00,495.22,496.18,495.03,495.54,9475.0,493.8877,494.8451,493.6982,494.2069,9475.0
2015-06-12 13:50:00,495.39,496.47,495.26,496.42,6846.0,494.0573,495.1344,493.9276,495.0845,6846.0
2015-06-12 14:00:00,496.03,496.2,495.12,495.32,13120.0,494.6955,494.8651,493.788,493.9875,13120.0
2015-06-12 14:10:00,495.38,495.95,495.13,495.95,3500.0,494.0473,494.6158,493.798,494.6158,3500.0
2015-06-12 14:20:00,495.54,495.99,495.24,495.58,3130.0,494.2069,494.6557,493.9077,494.2468,3130.0
2015-06-12 14:30:00,495.75,495.75,494.05,494.32,17275.0,494.4163,494.4163,492.7209,492.9901,17275.0
2015-06-12 14:40:00,494.33,494.39,493.24,493.43,13747.0,493.0001,493.06,491.9131,492.1025,13747.0
2015-06-12 14:50:00,493.45,493.61,492.92,493.03,14850.0,492.1225,492.2821,491.5939,491.7036,14850.0
2015-06-12 15:00:00,493.25,493.28,492.51,492.82,15554.0,491.923,491.9529,491.185,491.4942,15554.0
2015-06-12 15:10:00,492.82,493.05,492.35,492.67,24523.0,491.4942,491.7236,491.0254,491.3446,24523.0
2015-06-12 15:20:00,492.74,493.1,492.05,492.27,36967.0,491.4144,491.7734,490.7263,490.9457,36967.0
2015-06-12 15:30:00,492.27,492.93,492.27,492.84,25917.0,490.9457,491.6039,490.9457,491.5141,25917.0
2015-06-12 15:40:00,492.71,493.36,492.55,492.77,35403.0,491.3845,492.0327,491.2249,491.4443,35403.0
2015-06-12 15:50:00,492.63,493.16,492.01,492.01,64682.0,491.3047,491.8333,490.6864,490.6864,64682.0
2015-06-15 09:30:00,490.11,490.95,487.63,488.57,48490.0,488.7915,489.6292,486.3181,487.2556,48490.0
2015-06-15 09:40:00,488.57,490.46,483.88,485.04,36030.0,487.2556,489.1405,482.5782,483.7351,36030.0
2015-06-15 09:50:00,484.81,486.82,483.39,484.07,22688.0,483.5057,485.5103,482.0896,482.7677,22688.0
2015-06-15 10:00:00,483.97,485.49,482.91,484.99,32239.0,482.668,484.1839,481.6108,483.6852,32239.0
2015-06-15 10:10:00,485.39,486.91,484.59,485.55,19646.0,484.0842,485.6001,483.2863,484.2437,19646.0
2015-06-15 10:20:00,485.75,486.39,483.48,485.35,16736.0,484.4432,485.0815,482.1793,484.0443,16736.0
2015-06-15 10:30:00,485.08,487.14,484.55,487.14,14241.0,483.775,485.8295,483.2464,485.8295,14241.0
2015-06-15 10:40:00,486.7,488.67,486.16,488.66,20521.0,485.3906,487.3553,484.8521,487.3454,20521.0
2015-06-15 10:50:00,488.28,489.3,488.27,489.06,14667.0,486.9664,487.9837,486.9564,487.7443,14667.0
2015-06-15 11:00:00,489.29,490.9,489.17,490.73,16270.0,487.9737,489.5793,487.854,489.4098,16270.0
2015-06-15 11:10:00,490.59,491.79,490.59,491.39,10029.0,489.2702,490.467,489.2702,490.068,10029.0
2015-06-15 11:20:00,491.5,492.03,490.69,490.99,9398.0,490.1777,490.7063,489.3699,489.6691,9398.0
2015-06-15 11:30:00,491.14,491.34,490.0,491.23,6609.0,489.8187,490.0182,488.6818,489.9085,6609.0
2015-06-15 11:40:00,491.25,491.52,490.74,491.33,12882.0,489.9284,490.1977,489.4198,490.0082,12882.0
2015-06-15 11:50:00,491.33,491.95,490.94,491.95,7129.0,490.0082,490.6265,489.6192,490.6265,7129.0
2015-06-15 12:00:00,491.88,492.67,491.74,492.12,12163.0,490.5567,491.3446,490.4171,490.7961,12163.0
2015-06-15 12:10:00,492.6,493.17,492.29,492.5,11550.0,491.2748,491.8432,490.9656,491.175,11550.0
2015-06-15 12:20:00,493.16,494.5,493.16,494.2,20895.0,491.8333,493.1697,491.8333,492.8705,20895.0
2015-06-15 12:30:00,494.17,496.4,494.16,496.06,29862.0,492.8406,495.0646,492.8306,494.7255,29862.0
2015-06-15 12:40:00,496.1,496.98,495.92,496.98,14629.0,494.7654,495.643,494.5858,495.643,14629.0
2015-06-15 12:50:00,496.75,497.7,496.51,496.99,33528.0,495.4136,496.3611,495.1743,495.653,33528.0
2015-06-15 13:00:00,496.91,496.96,495.66,496.21,13825.0,495.5732,495.623,494.3265,494.8751,13825.0
2015-06-15 13:10:00,496.16,497.1,496.16,496.89,21973.0,494.8252,495.7627,494.8252,495.5532,21973.0
2015-06-15 13:20:00,497.06,497.35,496.69,496.84,8291.0,495.7228,496.012,495.3538,495.5034,8291.0
2015-06-15 13:30:00,496.84,497.78,496.79,497.39,24281.0,495.5034,496.4408,495.4535,496.0519,24281.0
2015-06-15 13:40:00,497.37,498.29,497.11,497.87,26927.0,496.0319,496.9495,495.7726,496.5306,26927.0
2015-06-15 13:50:00,497.98,499.27,497.45,499.2,26053.0,496.6403,497.9268,496.1117,497.857,26053.0
2015-06-15 14:00:00,499.35,499.9,498.43,498.7,18865.0,498.0066,498.5551,497.0891,497.3584,18865.0
2015-06-15 14:10:00,498.67,499.39,498.14,498.17,36965.0,497.3284,498.0465,496.7999,496.8298,36965.0
2015-06-15 14:20:00,498.25,498.44,497.13,497.5,12937.0,496.9096,497.0991,495.7926,496.1616,12937.0
2015-06-15 14:30:00,497.68,498.89,497.33,498.62,6171.0,496.3411,497.5479,495.992,497.2786,6171.0
2015-06-15 14:40:00,498.62,499.34,498.28,498.99,11100.0,497.2786,497.9966,496.9395,497.6476,11100.0
2015-06-15 14:50:00,498.71,498.71,497.71,497.92,12853.0,497.3683,497.3683,496.371,496.5805,12853.0
2015-06-15 15:00:00,498.21,498.4,496.78,497.52,17402.0,496.8697,497.0592,495.4435,496.1815,17402.0
2015-06-15 15:10:00,497.34,497.34,495.65,496.24,19969.0,496.002,496.002,494.3166,494.905,19969.0
2015-06-15 15:20:00,496.23,497.07,495.88,496.89,15428.0,494.895,495.7327,494.546,495.5532,15428.0
2015-06-15 15:30:00,497.16,498.6,496.86,498.5,18865.0,495.8225,497.2586,495.5233,497.1589,18865.0
2015-06-15 15:40:00,498.46,499.38,498.41,499.15,18314.0,497.119,498.0365,497.0691,497.8072,18314.0
2015-06-15 15:50:00,499.14,499.87,498.75,499.07,67241.0,497.7972,498.5252,497.4082,497.7274,67241.0
2015-06-16 09:30:00,498.18,505.15,498.05,503.63,24995.0,496.8398,503.791,496.7101,502.2751,24995.0
2015-06-16 09:40:00,504.49,505.0,502.68,503.35,13404.0,503.1328,503.6414,501.3277,501.9959,13404.0
2015-06-16 09:50:00,503.23,503.86,500.07,503.45,41057.0,501.8762,502.5045,498.7247,502.0956,41057.0
2015-06-16 10:00:00,503.55,503.86,500.05,500.05,14680.0,502.1953,502.5045,498.7047,498.7047,14680.0
2015-06-16 10:10:00,500.36,500.99,497.06,498.96,19632.0,499.0139,499.6422,495.7228,497.6177,19632.0
2015-06-16 10:20:00,498.8,499.14,497.5,497.65,22824.0,497.4581,497.7972,496.1616,496.3112,22824.0
2015-06-16 10:30:00,497.88,498.95,497.66,498.47,16672.0,496.5406,497.6077,496.3212,497.129,16672.0
2015-06-16 10:40:00,498.49,500.61,498.49,500.61,14461.0,497.1489,499.2632,497.1489,499.2632,14461.0
2015-06-16 10:50:00,500.57,501.02,499.7,501.02,9786.0,499.2233,499.6721,498.3557,499.6721,9786.0
2015-06-16 11:00:00,501.07,502.0,500.46,501.52,11950.0,499.722,500.6495,499.1136,500.1708,11950.0
2015-06-16 11:10:00,501.6,503.0,501.37,503.0,13656.0,500.2506,501.6468,500.0212,501.6468,13656.0
2015-06-16 11:20:00,503.04,503.95,503.0,503.59,8042.0,501.6867,502.5942,501.6468,502.2352,8042.0
2015-06-16 11:30:00,503.57,503.75,502.29,503.18,7039.0,502.2153,502.3948,500.9387,501.8263,7039.0
2015-06-16 11:40:00,503.23,503.46,502.59,503.08,3600.0,501.8762,502.1056,501.2379,501.7266,3600.0
2015-06-16 11:50:00,502.86,502.9,502.08,502.61,4960.0,501.5072,501.5471,500.7293,501.2578,4960.0
2015-06-16 12:00:00,502.5,502.9,502.25,502.69,5900.0,501.1481,501.5471,500.8988,501.3376,5900.0
2015-06-16 12:10:00,502.68,503.26,502.41,503.05,9700.0,501.3277,501.9061,501.0584,501.6967,9700.0
2015-06-16 12:20:00,502.9,503.03,502.58,502.75,7877.0,501.5471,501.6767,501.2279,501.3975,7877.0
2015-06-16 12:30:00,502.84,503.03,502.41,502.41,8420.0,501.4872,501.6767,501.0584,501.0584,8420.0
2015-06-16 12:40:00,502.4,502.83,502.05,502.51,13287.0,501.0484,501.4773,500.6994,501.1581,13287.0
2015-06-16 12:50:00,502.27,503.0,502.17,502.17,4250.0,500.9188,501.6468,500.819,500.819,4250.0
2015-06-16 13:00:00,502.23,502.94,502.21,502.84,2800.0,500.8789,501.587,500.8589,501.4872,2800.0
2015-06-16 13:10:00,502.67,502.78,502.29,502.56,8602.0,501.3177,501.4274,500.9387,501.208,8602.0
2015-06-16 13:20:00,502.54,502.64,502.11,502.58,2574.0,501.188,501.2878,500.7592,501.2279,2574.0
2015-06-16 13:30:00,502.59,502.94,502.36,502.54,3700.0,501.2379,501.587,501.0085,501.188,3700.0
2015-06-16 13:40:00,502.98,503.0,502.24,502.7,5000.0,501.6268,501.6468,500.8888,501.3476,5000.0
2015-06-16 13:50:00,502.76,502.76,501.97,501.97,4810.0,501.4074,501.4074,500.6196,500.6196,4810.0
2015-06-16 14:00:00,502.01,502.75,501.88,502.75,9507.0,500.6595,501.3975,500.5298,501.3975,9507.0
2015-06-16 14:10:00,502.7,502.94,502.27,502.6,2650.0,501.3476,501.587,500.9188,501.2479,2650.0
2015-06-16 14:20:00,502.39,502.49,502.0,502.4,3414.0,501.0384,501.1382,500.6495,501.0484,3414.0
2015-06-16 14:30:00,502.12,502.6,502.06,502.34,3460.0,500.7692,501.2479,500.7093,500.9886,3460.0
2015-06-16 14:40:00,502.44,502.44,501.73,501.74,12588.0,501.0883,501.0883,500.3802,500.3902,12588.0
2015-06-16 14:50:00,501.81,502.18,501.74,501.99,5731.0,500.46,500.829,500.3902,500.6395,5731.0
2015-06-16 15:00:00,501.99,502.17,501.67,501.76,4759.0,500.6395,500.819,500.3204,500.4101,4759.0
2015-06-16 15:10:00,501.92,501.99,501.31,501.31,12830.0,500.5697,500.6395,499.9613,499.9613,12830.0
2015-06-16 15:20:00,501.31,501.99,501.0,501.99,10453.0,499.9613,500.6395,499.6522,500.6395,10453.0
2015-06-16 15:30:00,501.95,502.02,501.44,501.81,6021.0,500.5996,500.6694,500.091,500.46,6021.0
2015-06-16 15:40:00,502.1,502.45,501.49,502.45,12770.0,500.7492,501.0983,500.1409,501.0983,12770.0
2015-06-16 15:50:00,502.35,502.36,501.13,501.9,25939.0,500.9985,501.0085,499.7818,500.5498,25939.0
2015-06-17 09:30:00,501.76,504.83,501.76,503.54,15269.0,500.4101,503.4719,500.4101,502.1853,15269.0
2015-06-17 09:40:00,502.92,505.47,502.06,504.38,12056.0,501.567,504.1102,500.7093,503.0231,12056.0
2015-06-17 09:50:00,504.5,505.45,503.56,505.2,13280.0,503.1428,504.0902,502.2053,503.8409,13280.0
2015-06-17 10:00:00,505.04,505.72,504.68,505.26,8809.0,503.6813,504.3595,503.3223,503.9007,8809.0
2015-06-17 10:10:00,505.21,506.0,505.0,505.01,20100.0,503.8509,504.6387,503.6414,503.6514,20100.0
2015-06-17 10:20:00,505.15,505.47,504.53,504.8,6328.0,503.791,504.1102,503.1727,503.442,6328.0
2015-06-17 10:30:00,504.51,504.98,504.3,504.3,4700.0,503.1527,503.6215,502.9433,502.9433,4700.0
2015-06-17 10:40:00,504.63,505.57,504.26,505.53,17721.0,503.2724,504.2099,502.9034,504.17,17721.0
2015-06-17 10:50:00,505.44,506.72,505.2,506.72,9948.0,504.0802,505.3568,503.8409,505.3568,9948.0
2015-06-17 11:00:00,506.74,508.08,506.64,507.63,24604.0,505.3767,506.7131,505.277,506.2643,24604.0
2015-06-17 11:10:00,507.52,507.52,506.57,506.76,6908.0,506.1546,506.1546,505.2072,505.3967,6908.0
2015-06-17 11:20:00,506.85,507.42,506.5,506.54,9987.0,505.4864,506.0549,505.1374,505.1773,9987.0
2015-06-17 11:30:00,506.74,507.36,506.53,506.85,4287.0,505.3767,505.9951,505.1673,505.4864,4287.0
2015-06-17 11:40:00,507.0,507.33,506.22,506.85,4200.0,505.636,505.9651,504.8581,505.4864,4200.0
2015-06-17 11:50:00,506.78,506.94,506.0,506.57,8300.0,505.4166,505.5762,504.6387,505.2072,8300.0
2015-06-17 12:00:00,506.42,507.1,506.0,506.63,8357.0,505.0576,505.7358,504.6387,505.267,8357.0
2015-06-17 12:10:00,506.5,506.56,505.54,505.79,9453.0,505.1374,505.1972,504.18,504.4293,9453.0
2015-06-17 12:20:00,506.13,506.65,505.84,506.65,2072.0,504.7684,505.287,504.4792,505.287,2072.0
2015-06-17 12:30:00,506.5,507.41,506.36,507.41,4697.0,505.1374,506.0449,504.9978,506.0449,4697.0
2015-06-17 12:40:00,507.07,508.0,507.07,507.75,9700.0,505.7058,506.6333,505.7058,506.384,9700.0
2015-06-17 12:50:00,507.73,507.76,506.39,506.67,2949.0,506.3641,506.394,505.0277,505.3069,2949.0
2015-06-17 13:00:00,506.33,507.71,506.16,507.7,4600.0,504.9678,506.3441,504.7983,506.3342,4600.0
2015-06-17 13:10:00,507.66,508.27,506.92,508.24,11942.0,506.2943,506.9026,505.5562,506.8727,11942.0
2015-06-17 13:20:00,508.16,509.83,508.07,509.34,22896.0,506.7929,508.4584,506.7032,507.9697,22896.0
2015-06-17 13:30:00,509.18,509.28,508.06,508.46,3700.0,507.8102,507.9099,506.6932,507.0921,3700.0
2015-06-17 13:40:00,508.73,509.02,508.16,508.43,10160.0,507.3614,507.6506,506.7929,507.0622,10160.0
2015-06-17 13:50:00,508.73,508.73,508.21,508.67,1667.0,507.3614,507.3614,506.8428,507.3015,1667.0
2015-06-17 14:00:00,508.13,512.07,506.23,512.0,48686.0,506.763,510.6924,504.8681,510.6226,48686.0
2015-06-17 14:10:00,512.0,512.44,510.05,510.71,21666.0,510.6226,511.0614,508.6778,509.3361,21666.0
2015-06-17 14:20:00,510.17,510.72,508.64,510.22,7299.0,508.7975,509.346,507.2716,508.8474,7299.0
2015-06-17 14:30:00,510.72,511.87,510.21,511.86,15529.0,509.346,510.4929,508.8374,510.483,15529.0
2015-06-17 14:40:00,512.2,513.5,511.92,513.39,16297.0,510.822,512.1185,510.5428,512.0088,16297.0
2015-06-17 14:50:00,513.4,514.33,513.07,513.5,12410.0,512.0188,512.9463,511.6897,512.1185,12410.0
2015-06-17 15:00:00,513.9,514.51,512.85,513.0,20475.0,512.5175,513.1258,511.4703,511.6199,20475.0
2015-06-17 15:10:00,513.19,514.98,512.87,514.64,30583.0,511.8094,513.5946,511.4902,513.2555,30583.0
2015-06-17 15:20:00,514.52,515.0,514.12,515.0,23396.0,513.1358,513.6145,512.7369,513.6145,23396.0
2015-06-17 15:30:00,514.99,514.99,514.41,514.54,12648.0,513.6045,513.6045,513.0261,513.1557,12648.0
2015-06-17 15:40:00,514.4,514.58,513.17,513.48,37614.0,513.0161,513.1956,511.7894,512.0986,37614.0
2015-06-17 15:50:00,513.47,513.52,512.84,513.45,37778.0,512.0886,512.1385,511.4603,512.0687,37778.0
2015-06-18 09:30:00,515.11,521.92,514.97,519.86,50000.0,513.7242,520.5159,513.5846,518.4614,50000.0
2015-06-18 09:40:00,520.2,527.98,520.2,526.5,43575.0,518.8005,526.5596,518.8005,525.0836,43575.0
2015-06-18 09:50:00,526.61,527.26,523.83,523.83,24380.0,525.1933,525.8415,522.4208,522.4208,24380.0
2015-06-18 10:00:00,523.73,524.99,523.16,524.94,17149.0,522.321,523.5776,521.7526,523.5278,17149.0
2015-06-18 10:10:00,524.57,527.18,524.57,525.71,15561.0,523.1588,525.7617,523.1588,524.2957,15561.0
2015-06-18 10:20:00,525.88,529.85,525.63,529.31,22252.0,524.4652,528.4246,524.2159,527.886,22252.0
2015-06-18 10:30:00,529.3,529.99,527.36,529.72,25139.0,527.876,528.5642,525.9413,528.2949,25139.0
2015-06-18 10:40:00,529.72,530.5,528.41,528.86,40718.0,528.2949,529.0728,526.9884,527.4372,40718.0
2015-06-18 10:50:00,529.25,530.27,529.25,530.0,9761.0,527.8262,528.8434,527.8262,528.5742,9761.0
2015-06-18 11:00:00,529.85,530.5,529.41,530.16,18491.0,528.4246,529.0728,527.9857,528.7337,18491.0
2015-06-18 11:10:00,530.5,532.19,530.34,532.18,11823.0,529.0728,530.7583,528.9132,530.7483,11823.0
2015-06-18 11:20:00,532.15,532.16,530.01,531.14,16003.0,530.7184,530.7283,528.5841,529.7111,16003.0
2015-06-18 11:30:00,530.97,532.19,530.6,531.52,9964.0,529.5415,530.7583,529.1725,530.0901,9964.0
2015-06-18 11:40:00,531.74,532.29,531.08,531.68,12007.0,530.3095,530.858,529.6513,530.2496,12007.0
2015-06-18 11:50:00,531.34,531.8,530.38,530.38,14900.0,529.9106,530.3693,528.9531,528.9531,14900.0
2015-06-18 12:00:00,530.59,530.95,529.54,530.0,12810.0,529.1626,529.5216,528.1154,528.5742,12810.0
2015-06-18 12:10:00,529.82,531.38,529.57,531.38,6908.0,528.3946,529.9504,528.1453,529.9504,6908.0
2015-06-18 12:20:00,531.63,532.0,530.62,531.94,12635.0,530.1998,530.5688,529.1925,530.5089,12635.0
2015-06-18 12:30:00,532.0,533.17,531.62,532.09,15334.0,530.5688,531.7356,530.1898,530.6585,15334.0
2015-06-18 12:40:00,532.47,532.79,530.9,530.91,6424.0,531.0375,531.3567,529.4717,529.4817,6424.0
2015-06-18 12:50:00,530.5,530.75,527.89,527.89,19558.0,529.0728,529.3221,526.4698,526.4698,19558.0
2015-06-18 13:00:00,527.8,528.59,527.8,528.3,11100.0,526.3801,527.168,526.3801,526.8787,11100.0
2015-06-18 13:10:00,527.98,528.91,527.3,527.3,15212.0,526.5596,527.4871,525.8814,525.8814,15212.0
2015-06-18 13:20:00,527.16,527.65,525.08,526.91,55439.0,525.7418,526.2305,523.6674,525.4925,55439.0
2015-06-18 13:30:00,526.39,528.87,525.88,528.01,11501.0,524.9739,527.4472,524.4652,526.5895,11501.0
2015-06-18 13:40:00,528.04,528.96,526.45,526.57,19326.0,526.6194,527.537,525.0337,525.1534,19326.0
2015-06-18 13:50:00,526.57,527.98,526.57,527.78,6484.0,525.1534,526.5596,525.1534,526.3601,6484.0
2015-06-18 14:00:00,527.58,528.02,527.0,527.64,15044.0,526.1607,526.5995,525.5822,526.2205,15044.0
2015-06-18 14:10:00,527.05,527.53,526.49,526.49,5344.0,525.6321,526.1108,525.0736,525.0736,5344.0
2015-06-18 14:20:00,526.11,527.84,525.86,527.68,3096.0,524.6946,526.42,524.4453,526.2604,3096.0
2015-06-18 14:30:00,527.56,528.55,527.4,528.0,9450.0,526.1407,527.1281,525.9812,526.5795,9450.0
2015-06-18 14:40:00,528.35,530.0,528.12,530.0,15220.0,526.9286,528.5742,526.6992,528.5742,15220.0
2015-06-18 14:50:00,529.92,530.59,529.1,529.1,9332.0,528.4944,529.1626,527.6766,527.6766,9332.0
2015-06-18 15:00:00,529.11,529.14,527.24,527.37,11205.0,527.6866,527.7165,525.8216,525.9512,11205.0
2015-06-18 15:10:00,526.87,527.59,526.4,527.58,10429.0,525.4526,526.1706,524.9838,526.1607,10429.0
2015-06-18 15:20:00,527.27,528.0,526.51,527.87,12437.0,525.8515,526.5795,525.0935,526.4499,12437.0
2015-06-18 15:30:00,528.03,528.48,526.4,527.06,14088.0,526.6095,527.0582,524.9838,525.6421,14088.0
2015-06-18 15:40:00,526.88,527.73,526.73,527.38,11173.0,525.4626,526.3103,525.313,525.9612,11173.0
2015-06-18 15:50:00,527.45,528.5,527.09,527.97,30212.0,526.031,527.0782,525.672,526.5496,30212.0
2015-06-19 09:30:00,531.64,534.77,529.3,530.32,162751.0,530.2097,533.3313,527.876,528.8933,162751.0
2015-06-19 09:40:00,529.68,531.12,525.87,527.43,16707.0,528.255,529.6911,524.4553,526.0111,16707.0
2015-06-19 09:50:00,526.99,528.0,525.09,527.24,17578.0,525.5723,526.5795,523.6774,525.8216,17578.0
2015-06-19 10:00:00,527.93,527.98,525.58,525.58,6900.0,526.5097,526.5596,524.166,524.166,6900.0
2015-06-19 10:10:00,525.58,527.32,525.35,526.33,5149.0,524.166,525.9014,523.9367,524.914,5149.0
2015-06-19 10:20:00,526.53,527.8,526.53,527.48,5700.0,525.1135,526.3801,525.1135,526.0609,5700.0
2015-06-19 10:30:00,527.59,528.77,527.03,527.34,8454.0,526.1706,527.3475,525.6121,525.9213,8454.0
2015-06-19 10:40:00,527.73,528.7,527.23,528.69,4346.0,526.3103,527.2777,525.8116,527.2677,4346.0
2015-06-19 10:50:00,529.0,530.78,528.77,530.1,12110.0,527.5768,529.3521,527.3475,528.6739,12110.0
2015-06-19 11:00:00,530.29,530.54,529.26,529.67,9445.0,528.8634,529.1127,527.8361,528.245,9445.0
2015-06-19 11:10:00,529.5,530.41,529.16,529.58,12700.0,528.0755,528.9831,527.7364,528.1553,12700.0
2015-06-19 11:20:00,529.4,530.2,529.26,529.6,5635.0,527.9758,528.7736,527.8361,528.1752,5635.0
2015-06-19 11:30:00,529.1,529.18,527.6,527.65,4444.0,527.6766,527.7564,526.1806,526.2305,4444.0
2015-06-19 11:40:00,527.62,527.62,526.51,526.51,4442.0,526.2006,526.2006,525.0935,525.0935,4442.0
2015-06-19 11:50:00,526.5,527.4,526.0,526.33,7866.0,525.0836,525.9812,524.5849,524.914,7866.0
2015-06-19 12:00:00,526.32,526.87,525.6,525.95,7669.0,524.9041,525.4526,524.186,524.5351,7669.0
2015-06-19 12:10:00,527.21,527.22,525.41,525.89,8939.0,525.7917,525.8016,523.9965,524.4752,8939.0
2015-06-19 12:20:00,525.98,526.65,525.41,525.84,19368.0,524.565,525.2332,523.9965,524.4253,19368.0
2015-06-19 12:30:00,525.63,526.23,525.38,525.62,18934.0,524.2159,524.8143,523.9666,524.2059,18934.0
2015-06-19 12:40:00,525.51,527.0,525.51,526.7,4025.0,524.0962,525.5822,524.0962,525.283,4025.0
2015-06-19 12:50:00,526.5,526.7,526.1,526.5,5099.0,525.0836,525.283,524.6847,525.0836,5099.0
2015-06-19 13:00:00,526.46,526.55,524.69,524.7,9178.0,525.0437,525.1334,523.2784,523.2884,9178.0
2015-06-19 13:10:00,524.97,525.76,524.61,524.67,6450.0,523.5577,524.3456,523.1987,523.2585,6450.0
2015-06-19 13:20:00,524.62,524.86,523.49,523.89,10101.0,523.2086,523.448,522.0817,522.4806,10101.0
2015-06-19 13:30:00,523.93,525.83,523.93,524.61,6767.0,522.5205,524.4154,522.5205,523.1987,6767.0
2015-06-19 13:40:00,525.17,525.17,523.92,524.05,8527.0,523.7572,523.7572,522.5105,522.6402,8527.0
2015-06-19 13:50:00,524.15,524.33,523.43,523.83,10797.0,522.7399,522.9194,522.0218,522.4208,10797.0
2015-06-19 14:00:00,523.85,524.09,523.01,523.01,12744.0,522.4407,522.6801,521.603,521.603,12744.0
2015-06-19 14:10:00,523.02,524.63,523.01,523.5,9687.0,521.6129,523.2186,521.603,522.0916,9687.0
2015-06-19 14:20:00,523.39,523.44,522.02,522.12,7175.0,521.9819,522.0318,520.6156,520.7154,7175.0
2015-06-19 14:30:00,522.13,523.59,522.13,523.01,10900.0,520.7253,522.1814,520.7253,521.603,10900.0
2015-06-19 14:40:00,523.01,523.01,522.14,522.72,9000.0,521.603,521.603,520.7353,521.3137,9000.0
2015-06-19 14:50:00,522.73,522.73,520.96,521.51,12288.0,521.3237,521.3237,519.5585,520.107,12288.0
2015-06-19 15:00:00,521.1,523.54,521.09,522.82,7285.0,519.6981,522.1315,519.6881,521.4135,7285.0
2015-06-19 15:10:00,523.13,523.86,522.69,523.1,9700.0,521.7226,522.4507,521.2838,521.6927,9700.0
2015-06-19 15:20:00,522.92,524.68,522.66,524.61,9059.0,521.5132,523.2685,521.2539,523.1987,9059.0
2015-06-19 15:30:00,524.53,525.4,524.41,525.4,13908.0,523.1189,523.9865,522.9992,523.9865,13908.0
2015-06-19 15:40:00,525.7,526.16,525.53,526.16,15229.0,524.2857,524.7445,524.1162,524.7445,15229.0
2015-06-19 15:50:00,526.16,526.22,522.11,522.28,71132.0,524.7445,524.8043,520.7054,520.8749,71132.0
2015-06-22 09:30:00,526.85,532.0,526.03,526.04,39343.0,525.4326,530.5688,524.6148,524.6248,39343.0
2015-06-22 09:40:00,526.0,528.99,525.43,527.94,21308.0,524.5849,527.5669,524.0165,526.5197,21308.0
2015-06-22 09:50:00,527.9,530.77,527.5,530.61,24799.0,526.4798,529.3421,526.0809,529.1825,24799.0
2015-06-22 10:00:00,530.0,530.07,528.85,529.43,14473.0,528.5742,528.644,527.4273,528.0057,14473.0
2015-06-22 10:10:00,530.0,530.74,528.01,528.49,4823.0,528.5742,529.3122,526.5895,527.0682,4823.0
2015-06-22 10:20:00,528.31,528.76,525.27,527.33,20011.0,526.8887,527.3375,523.8569,525.9113,20011.0
2015-06-22 10:30:00,526.93,527.5,524.32,524.87,28585.0,525.5124,526.0809,522.9094,523.458,28585.0
2015-06-22 10:40:00,525.38,526.8,524.78,525.75,5885.0,523.9666,525.3828,523.3682,524.3356,5885.0
2015-06-22 10:50:00,525.51,526.24,525.5,525.93,3000.0,524.0962,524.8243,524.0863,524.5151,3000.0
2015-06-22 11:00:00,525.62,526.33,525.01,525.97,9405.0,524.2059,524.914,523.5976,524.555,9405.0
2015-06-22 11:10:00,525.84,526.3,525.01,525.12,7479.0,524.4253,524.8841,523.5976,523.7073,7479.0
2015-06-22 11:20:00,525.13,525.51,524.26,524.32,9743.0,523.7173,524.0962,522.8496,522.9094,9743.0
2015-06-22 11:30:00,524.35,525.36,524.35,524.85,8999.0,522.9394,523.9466,522.9394,523.438,8999.0
2015-06-22 11:40:00,525.02,525.5,524.79,525.41,14090.0,523.6076,524.0863,523.3782,523.9965,14090.0
2015-06-22 11:50:00,525.26,526.3,525.0,525.61,11149.0,523.8469,524.8841,523.5876,524.196,11149.0
2015-06-22 12:00:00,525.63,525.91,524.4,524.92,14680.0,524.2159,524.4952,522.9892,523.5078,14680.0
2015-06-22 12:10:00,524.86,525.11,523.25,523.92,8930.0,523.448,523.6973,521.8423,522.5105,8930.0
2015-06-22 12:20:00,523.91,523.95,520.75,520.87,22286.0,522.5005,522.5404,519.349,519.4687,22286.0
2015-06-22 12:30:00,521.33,525.19,521.31,524.88,9701.0,519.9275,523.7771,519.9075,523.4679,9701.0
2015-06-22 12:40:00,524.9,524.9,523.35,523.49,3500.0,523.4879,523.4879,521.942,522.0817,3500.0
2015-06-22 12:50:00,523.84,524.82,523.66,524.64,10476.0,522.4307,523.4081,522.2512,523.2286,10476.0
2015-06-22 13:00:00,524.72,524.85,523.83,523.83,6197.0,523.3084,523.438,522.4208,522.4208,6197.0
2015-06-22 13:10:00,523.66,523.79,522.43,522.64,6567.0,522.2512,522.3809,521.0245,521.234,6567.0
2015-06-22 13:20:00,522.5,522.6,521.91,522.43,3805.0,521.0943,521.1941,520.5059,521.0245,3805.0
2015-06-22 13:30:00,521.93,522.43,521.64,521.64,5200.0,520.5259,521.0245,520.2366,520.2366,5200.0
2015-06-22 13:40:00,521.71,522.04,521.12,521.22,10956.0,520.3065,520.6356,519.718,519.8178,10956.0
2015-06-22 13:50:00,521.44,521.77,521.2,521.77,9057.0,520.0372,520.3663,519.7978,520.3663,9057.0
2015-06-22 14:00:00,521.78,521.78,520.84,520.84,12500.0,520.3763,520.3763,519.4388,519.4388,12500.0
2015-06-22 14:10:00,520.8,521.66,520.78,521.05,5425.0,519.3989,520.2566,519.379,519.6482,5425.0
2015-06-22 14:20:00,520.86,520.88,519.73,520.2,15488.0,519.4587,519.4787,518.3318,518.8005,15488.0
2015-06-22 14:30:00,520.25,521.71,520.02,520.93,15506.0,518.8504,520.3065,518.621,519.5286,15506.0
2015-06-22 14:40:00,521.04,521.59,518.0,519.39,31415.0,519.6383,520.1868,516.6064,517.9927,31415.0
2015-06-22 14:50:00,519.83,521.2,519.82,520.79,21351.0,518.4315,519.7978,518.4215,519.3889,21351.0
2015-06-22 15:00:00,521.3,522.75,520.33,521.97,26066.0,519.8976,521.3437,518.9302,520.5658,26066.0
2015-06-22 15:10:00,522.19,522.99,522.12,522.12,5300.0,520.7852,521.583,520.7154,520.7154,5300.0
2015-06-22 15:20:00,522.13,523.26,522.12,523.11,5968.0,520.7253,521.8523,520.7154,521.7027,5968.0
2015-06-22 15:30:00,522.5,523.38,522.19,523.12,9000.0,521.0943,521.972,520.7852,521.7127,9000.0
2015-06-22 15:40:00,523.05,523.16,521.45,521.57,17069.0,521.6429,521.7526,520.0472,520.1668,17069.0
2015-06-22 15:50:00,520.97,521.58,520.03,521.0,40227.0,519.5685,520.1768,518.631,519.5984,40227.0
2015-06-23 09:30:00,522.16,523.63,516.01,516.17,20176.0,520.7553,522.2213,514.6218,514.7814,20176.0
2015-06-23 09:40:00,516.18,520.49,516.18,520.04,25687.0,514.7913,519.0897,514.7913,518.641,25687.0
2015-06-23 09:50:00,520.77,521.17,518.8,519.49,8626.0,519.369,519.7679,517.4043,518.0924,8626.0
2015-06-23 10:00:00,519.27,519.54,517.22,518.74,29940.0,517.873,518.1423,515.8285,517.3445,29940.0
2015-06-23 10:10:00,519.07,519.75,518.0,518.0,7755.0,517.6736,518.3517,516.6064,516.6064,7755.0
2015-06-23 10:20:00,517.8,518.54,516.9,516.97,30805.0,516.407,517.145,515.5094,515.5792,30805.0
2015-06-23 10:30:00,516.69,517.21,514.65,515.02,22323.0,515.3,515.8186,513.2655,513.6345,22323.0
2015-06-23 10:40:00,515.41,517.45,514.0,515.9,24844.0,514.0234,516.0579,512.6172,514.5121,24844.0
2015-06-23 10:50:00,515.69,519.82,515.69,519.43,18067.0,514.3027,518.4215,514.3027,518.0326,18067.0
2015-06-23 11:00:00,519.41,520.69,518.99,519.83,6052.0,518.0126,519.2892,517.5938,518.4315,6052.0
2015-06-23 11:10:00,520.0,521.25,519.99,520.95,3250.0,518.6011,519.8477,518.5911,519.5485,3250.0
2015-06-23 11:20:00,520.64,520.84,519.8,520.26,3483.0,519.2393,519.4388,518.4016,518.8604,3483.0
2015-06-23 11:30:00,519.94,521.24,519.6,520.63,12044.0,518.5412,519.8377,518.2021,519.2294,12044.0
2015-06-23 11:40:00,520.35,520.51,520.02,520.5,2100.0,518.9501,519.1097,518.621,519.0997,2100.0
2015-06-23 11:50:00,520.73,521.25,520.49,520.82,3085.0,519.3291,519.8477,519.0897,519.4189,3085.0
2015-06-23 12:00:00,520.83,520.83,519.46,520.0,4100.0,519.4288,519.4288,518.0625,518.6011,4100.0
2015-06-23 12:10:00,519.68,520.0,519.46,520.0,3190.0,518.2819,518.6011,518.0625,518.6011,3190.0
2015-06-23 12:20:00,520.13,520.13,518.65,519.58,3100.0,518.7307,518.7307,517.2547,518.1822,3100.0
2015-06-23 12:30:00,519.51,519.57,517.87,517.87,3195.0,518.1124,518.1722,516.4768,516.4768,3195.0
2015-06-23 12:40:00,518.21,519.54,517.59,518.99,5100.0,516.8159,518.1423,516.1975,517.5938,5100.0
2015-06-23 12:50:00,518.58,519.94,518.58,519.94,3779.0,517.1849,518.5412,517.1849,518.5412,3779.0
2015-06-23 13:00:00,519.62,519.62,518.95,519.25,3550.0,518.2221,518.2221,517.5539,517.8531,3550.0
2015-06-23 13:10:00,519.62,520.52,519.18,520.02,1855.0,518.2221,519.1197,517.7833,518.621,1855.0
2015-06-23 13:20:00,519.89,520.52,518.26,520.0,5650.0,518.4914,519.1197,516.8657,518.6011,5650.0
2015-06-23 13:30:00,520.0,520.3,519.67,520.25,1500.0,518.6011,518.9003,518.2719,518.8504,1500.0
2015-06-23 13:40:00,520.18,520.5,520.17,520.21,4734.0,518.7806,519.0997,518.7706,518.8105,4734.0
2015-06-23 13:50:00,520.22,520.75,520.17,520.75,3309.0,518.8205,519.349,518.7706,519.349,3309.0
2015-06-23 14:00:00,520.19,520.74,519.8,519.87,3340.0,518.7905,519.3391,518.4016,518.4714,3340.0
2015-06-23 14:10:00,519.92,519.92,518.62,518.65,3393.0,518.5213,518.5213,517.2248,517.2547,3393.0
2015-06-23 14:20:00,518.79,519.6,518.78,519.09,2421.0,517.3943,518.2021,517.3843,517.6935,2421.0
2015-06-23 14:30:00,519.09,519.85,518.46,519.85,4224.0,517.6935,518.4515,517.0652,518.4515,4224.0
2015-06-23 14:40:00,520.0,520.56,519.43,519.95,6278.0,518.6011,519.1596,518.0326,518.5512,6278.0
2015-06-23 14:50:00,520.0,520.29,519.94,520.0,3600.0,518.6011,518.8903,518.5412,518.6011,3600.0
2015-06-23 15:00:00,519.74,520.5,519.74,520.25,2240.0,518.3418,519.0997,518.3418,518.8504,2240.0
2015-06-23 15:10:00,520.48,520.75,520.03,520.7,4069.0,519.0798,519.349,518.631,519.2992,4069.0
2015-06-23 15:20:00,520.7,521.0,520.41,520.95,6138.0,519.2992,519.5984,519.01,519.5485,6138.0
2015-06-23 15:30:00,520.92,521.25,519.47,519.49,6342.0,519.5186,519.8477,518.0725,518.0924,6342.0
2015-06-23 15:40:00,519.53,520.17,519.53,520.02,12302.0,518.1323,518.7706,518.1323,518.621,12302.0
2015-06-23 15:50:00,520.6,521.42,520.28,520.87,25259.0,519.1994,520.0172,518.8803,519.4687,25259.0
2015-06-24 09:30:00,519.01,519.95,516.51,517.7,12413.0,517.6137,518.5512,515.1205,516.3072,12413.0
2015-06-24 09:40:00,516.83,518.97,516.66,517.86,4170.0,515.4396,517.5738,515.27,516.4668,4170.0
2015-06-24 09:50:00,517.98,521.53,516.2,520.28,19075.0,516.5865,520.1269,514.8113,518.8803,19075.0
2015-06-24 10:00:00,520.6,520.68,518.53,520.41,8776.0,519.1994,519.2792,517.135,519.01,8776.0
2015-06-24 10:10:00,520.02,520.34,518.47,520.07,3711.0,518.621,518.9401,517.0752,518.6709,3711.0
2015-06-24 10:20:00,520.05,522.23,519.89,522.23,6195.0,518.6509,520.8251,518.4914,520.8251,6195.0
2015-06-24 10:30:00,522.22,522.22,520.64,521.53,4692.0,520.8151,520.8151,519.2393,520.1269,4692.0
2015-06-24 10:40:00,521.02,521.07,519.2,519.69,3000.0,519.6183,519.6682,517.8032,518.2919,3000.0
2015-06-24 10:50:00,519.7,519.82,518.36,519.81,5580.0,518.3019,518.4215,516.9655,518.4116,5580.0
2015-06-24 11:00:00,519.18,521.49,518.65,520.25,12825.0,517.7833,520.0871,517.2547,518.8504,12825.0
2015-06-24 11:10:00,520.41,520.59,518.65,520.59,3650.0,519.01,519.1895,517.2547,519.1895,3650.0
2015-06-24 11:20:00,521.08,521.08,519.18,519.61,2200.0,519.6782,519.6782,517.7833,518.2121,2200.0
2015-06-24 11:30:00,519.22,520.22,519.14,519.92,3500.0,517.8232,518.8205,517.7434,518.5213,3500.0
2015-06-24 11:40:00,519.69,519.76,518.79,519.44,3207.0,518.2919,518.3617,517.3943,518.0426,3207.0
2015-06-24 11:50:00,518.95,519.28,518.32,519.28,9143.0,517.5539,517.883,516.9256,517.883,9143.0
2015-06-24 12:00:00,518.66,519.32,517.0,517.0,9700.0,517.2647,517.9229,515.6091,515.6091,9700.0
2015-06-24 12:10:00,517.0,517.74,516.67,516.84,4708.0,515.6091,516.3471,515.28,515.4496,4708.0
2015-06-24 12:20:00,516.63,516.63,514.48,514.93,14887.0,515.2401,515.2401,513.0959,513.5447,14887.0
2015-06-24 12:30:00,514.5,515.65,514.5,514.82,6321.0,513.1159,514.2628,513.1159,513.435,6321.0
2015-06-24 12:40:00,514.76,515.69,514.59,515.65,14240.0,513.3752,514.3027,513.2056,514.2628,14240.0
2015-06-24 12:50:00,515.29,518.13,515.28,516.34,16310.0,513.9037,516.7361,513.8938,514.9509,16310.0
2015-06-24 13:00:00,516.35,516.63,515.9,516.27,1394.0,514.9609,515.2401,514.5121,514.8811,1394.0
2015-06-24 13:10:00,516.3,516.3,515.61,515.78,1000.0,514.911,514.911,514.2229,514.3924,1000.0
2015-06-24 13:20:00,515.66,515.79,514.53,514.53,2423.0,514.2727,514.4024,513.1458,513.1458,2423.0
2015-06-24 13:30:00,514.54,515.37,514.44,514.5,3484.0,513.1557,513.9835,513.056,513.1159,3484.0
2015-06-24 13:40:00,514.3,514.83,513.43,514.83,6786.0,512.9164,513.445,512.0487,513.445,6786.0
2015-06-24 13:50:00,515.01,515.02,514.41,514.95,3576.0,513.6245,513.6345,513.0261,513.5646,3576.0
2015-06-24 14:00:00,515.48,516.45,514.52,515.25,4186.0,514.0932,515.0606,513.1358,513.8638,4186.0
2015-06-24 14:10:00,515.51,515.76,514.63,515.5,1700.0,514.1231,514.3725,513.2455,514.1132,1700.0
2015-06-24 14:20:00,514.94,515.96,514.94,515.44,1560.0,513.5547,514.5719,513.5547,514.0533,1560.0
2015-06-24 14:30:00,516.2,516.98,515.69,516.23,4136.0,514.8113,515.5892,514.3027,514.8412,4136.0
2015-06-24 14:40:00,516.3,516.76,515.9,516.32,1600.0,514.911,515.3698,514.5121,514.931,1600.0
2015-06-24 14:50:00,516.59,516.95,515.95,516.11,3948.0,515.2002,515.5593,514.562,514.7215,3948.0
2015-06-24 15:00:00,515.88,516.09,514.86,515.04,7053.0,514.4921,514.7016,513.4749,513.6544,7053.0
2015-06-24 15:10:00,515.12,516.63,514.83,516.63,2414.0,513.7342,515.2401,513.445,515.2401,2414.0
2015-06-24 15:20:00,516.28,516.28,515.53,515.93,2050.0,514.8911,514.8911,514.1431,514.542,2050.0
2015-06-24 15:30:00,516.03,516.93,516.03,516.91,3764.0,514.6417,515.5393,514.6417,515.5194,3764.0
2015-06-24 15:40:00,516.48,517.08,516.05,516.55,6699.0,515.0905,515.6889,514.6617,515.1603,6699.0
2015-06-24 15:50:00,516.52,517.08,516.12,516.62,32062.0,515.1304,515.6889,514.7315,515.2302,32062.0
2015-06-25 09:30:00,517.97,520.0,517.32,519.0,20252.0,516.5765,518.6011,515.9283,517.6038,20252.0
2015-06-25 09:40:00,518.93,519.2,516.66,517.24,15262.0,517.5339,517.8032,515.27,515.8485,15262.0
2015-06-25 09:50:00,517.92,517.97,516.6,517.51,4300.0,516.5267,516.5765,515.2102,516.1178,4300.0
2015-06-25 10:00:00,518.0,519.34,517.42,518.98,3986.0,516.6064,517.9428,516.028,517.5838,3986.0
2015-06-25 10:10:00,518.99,522.97,518.98,519.99,24226.0,517.5938,521.5631,517.5838,518.5911,24226.0
2015-06-25 10:20:00,520.6,522.0,520.11,521.49,7000.0,519.1994,520.5957,518.7108,520.0871,7000.0
2015-06-25 10:30:00,521.59,521.98,520.51,520.72,11660.0,520.1868,520.5757,519.1097,519.3191,11660.0
2015-06-25 10:40:00,520.9,521.36,520.45,521.36,3547.0,519.4986,519.9574,519.0499,519.9574,3547.0
2015-06-25 10:50:00,521.55,522.76,521.32,522.55,7100.0,520.1469,521.3536,519.9175,521.1442,7100.0
2015-06-25 11:00:00,522.5,524.08,522.5,524.08,9129.0,521.0943,522.6701,521.0943,522.6701,9129.0
2015-06-25 11:10:00,524.28,524.93,523.46,523.58,7223.0,522.8695,523.5178,522.0518,522.1714,7223.0
2015-06-25 11:20:00,523.54,525.18,523.54,524.56,10685.0,522.1315,523.7671,522.1315,523.1488,10685.0
2015-06-25 11:30:00,524.78,525.95,524.29,525.0,12449.0,523.3682,524.5351,522.8795,523.5876,12449.0
2015-06-25 11:40:00,525.23,525.56,524.33,525.34,4829.0,523.817,524.1461,522.9194,523.9267,4829.0
2015-06-25 11:50:00,525.23,525.77,524.78,524.78,4400.0,523.817,524.3555,523.3682,523.3682,4400.0
2015-06-25 12:00:00,524.74,525.32,524.46,524.51,6264.0,523.3283,523.9067,523.0491,523.0989,6264.0
2015-06-25 12:10:00,524.29,524.81,523.49,524.13,13440.0,522.8795,523.3981,522.0817,522.72,13440.0
2015-06-25 12:20:00,523.94,523.95,522.11,522.11,6574.0,522.5305,522.5404,520.7054,520.7054,6574.0
2015-06-25 12:30:00,522.45,523.07,522.45,522.8,2190.0,521.0445,521.6628,521.0445,521.3935,2190.0
2015-06-25 12:40:00,523.03,523.3,522.75,523.25,11208.0,521.6229,521.8922,521.3437,521.8423,11208.0
2015-06-25 12:50:00,523.62,524.55,523.48,523.48,8492.0,522.2113,523.1388,522.0717,522.0717,8492.0
2015-06-25 13:00:00,523.83,523.83,523.44,523.5,700.0,522.4208,522.4208,522.0318,522.0916,700.0
2015-06-25 13:10:00,523.39,524.35,523.18,523.48,4195.0,521.9819,522.9394,521.7725,522.0717,4195.0
2015-06-25 13:20:00,523.43,523.89,523.43,523.49,2050.0,522.0218,522.4806,522.0218,522.0817,2050.0
2015-06-25 13:30:00,523.46,523.76,522.39,522.46,33809.0,522.0518,522.3509,520.9846,521.0544,33809.0
2015-06-25 13:40:00,522.45,522.48,521.63,522.12,14827.0,521.0445,521.0744,520.2267,520.7154,14827.0
2015-06-25 13:50:00,522.02,522.34,521.25,521.25,3100.0,520.6156,520.9348,519.8477,519.8477,3100.0
2015-06-25 14:00:00,521.31,521.31,520.43,520.75,3928.0,519.9075,519.9075,519.0299,519.349,3928.0
2015-06-25 14:10:00,520.75,520.75,518.62,519.12,7242.0,519.349,519.349,517.2248,517.7234,7242.0
2015-06-25 14:20:00,519.32,519.38,517.65,518.08,6318.0,517.9229,517.9827,516.2574,516.6862,6318.0
2015-06-25 14:30:00,518.08,518.89,517.74,518.82,8404.0,516.6862,517.494,516.3471,517.4242,8404.0
2015-06-25 14:40:00,518.88,519.18,518.6,518.95,3927.0,517.4841,517.7833,517.2048,517.5539,3927.0
2015-06-25 14:50:00,518.77,519.0,518.21,518.8,4600.0,517.3744,517.6038,516.8159,517.4043,4600.0
2015-06-25 15:00:00,518.58,520.59,518.49,520.27,8709.0,517.1849,519.1895,517.0951,518.8703,8709.0
2015-06-25 15:10:00,520.13,520.13,519.54,519.54,3300.0,518.7307,518.7307,518.1423,518.1423,3300.0
2015-06-25 15:20:00,519.61,519.99,519.46,519.94,4360.0,518.2121,518.5911,518.0625,518.5412,4360.0
2015-06-25 15:30:00,519.92,520.06,519.02,519.12,7603.0,518.5213,518.6609,517.6237,517.7234,7603.0
2015-06-25 15:40:00,519.18,519.48,519.0,519.48,14522.0,517.7833,518.0825,517.6038,518.0825,14522.0
2015-06-25 15:50:00,519.22,520.2,518.67,519.06,28997.0,517.8232,518.8005,517.2746,517.6636,28997.0
2015-06-26 09:30:00,522.53,524.72,519.27,520.12,8683.0,521.1243,523.3084,517.873,518.7207,8683.0
2015-06-26 09:40:00,521.82,522.65,518.37,520.44,25854.0,520.4162,521.2439,516.9754,519.0399,25854.0
2015-06-26 09:50:00,521.04,521.98,519.76,521.98,11091.0,519.6383,520.5757,518.3617,520.5757,11091.0
2015-06-26 10:00:00,521.58,523.0,521.18,522.4,4818.0,520.1768,521.593,519.7779,520.9946,4818.0
2015-06-26 10:10:00,521.99,522.43,521.03,522.24,6400.0,520.5857,521.0245,519.6283,520.835,6400.0
2015-06-26 10:20:00,521.49,522.4,520.61,520.89,3264.0,520.0871,520.9946,519.2094,519.4887,3264.0
2015-06-26 10:30:00,521.29,522.5,520.76,521.78,16903.0,519.8876,521.0943,519.359,520.3763,16903.0
2015-06-26 10:40:00,521.58,521.8,520.92,521.59,13477.0,520.1768,520.3962,519.5186,520.1868,13477.0
2015-06-26 10:50:00,521.18,521.77,520.03,520.03,13910.0,519.7779,520.3663,518.631,518.631,13910.0
2015-06-26 11:00:00,520.25,521.4,519.86,521.4,6509.0,518.8504,519.9973,518.4614,519.9973,6509.0
2015-06-26 11:10:00,521.39,521.51,521.39,521.51,981.0,519.9873,520.107,519.9873,520.107,981.0
2015-06-26 11:20:00,521.21,521.21,520.48,520.93,2084.0,519.8078,519.8078,519.0798,519.5286,2084.0
2015-06-26 11:30:00,520.43,520.58,518.71,518.72,2675.0,519.0299,519.1795,517.3145,517.3245,2675.0
2015-06-26 11:40:00,518.72,519.3,518.61,519.0,1400.0,517.3245,517.9029,517.2148,517.6038,1400.0
2015-06-26 11:50:00,518.64,519.19,518.64,518.72,1862.0,517.2447,517.7932,517.2447,517.3245,1862.0
2015-06-26 12:00:00,518.71,519.43,518.58,519.12,1750.0,517.3145,518.0326,517.1849,517.7234,1750.0
2015-06-26 12:10:00,518.8,519.79,518.8,519.79,1000.0,517.4043,518.3916,517.4043,518.3916,1000.0
2015-06-26 12:20:00,520.0,520.3,519.42,519.42,1100.0,518.6011,518.9003,518.0226,518.0226,1100.0
2015-06-26 12:30:00,519.26,519.27,516.89,517.0,4128.0,517.8631,517.873,515.4994,515.6091,4128.0
2015-06-26 12:40:00,516.55,517.3,515.01,515.69,8907.0,515.1603,515.9083,513.6245,514.3027,8907.0
2015-06-26 12:50:00,515.87,516.66,513.66,513.97,5832.0,514.4822,515.27,512.2781,512.5873,5832.0
2015-06-26 13:00:00,513.8,515.8,513.79,515.35,4335.0,512.4177,514.4124,512.4078,513.9636,4335.0
2015-06-26 13:10:00,514.76,514.76,514.01,514.43,600.0,513.3752,513.3752,512.6272,513.046,600.0
2015-06-26 13:20:00,514.0,515.65,513.66,515.38,2745.0,512.6172,514.2628,512.2781,513.9935,2745.0
2015-06-26 13:30:00,515.94,515.95,514.95,514.95,300.0,514.552,514.562,513.5646,513.5646,300.0
2015-06-26 13:40:00,515.62,519.01,515.62,518.23,3167.0,514.2328,517.6137,514.2328,516.8358,3167.0
2015-06-26 13:50:00,517.45,517.69,516.34,516.34,875.0,516.0579,516.2973,514.9509,514.9509,875.0
2015-06-26 14:00:00,517.41,517.41,516.95,517.39,842.0,516.018,516.018,515.5593,515.9981,842.0
2015-06-26 14:10:00,516.5,517.68,515.81,516.44,3300.0,515.1105,516.2873,514.4223,515.0506,3300.0
2015-06-26 14:20:00,517.21,518.24,516.91,518.24,600.0,515.8186,516.8458,515.5194,516.8458,600.0
2015-06-26 14:30:00,518.34,519.71,517.63,518.9,2800.0,516.9455,518.3118,516.2374,517.504,2800.0
2015-06-26 14:40:00,518.75,519.32,517.78,518.28,9931.0,517.3544,517.9229,516.387,516.8857,9931.0
2015-06-26 14:50:00,518.89,519.36,518.79,518.94,2900.0,517.494,517.9628,517.3943,517.5439,2900.0
2015-06-26 15:00:00,518.92,520.78,518.85,520.5,6386.0,517.524,519.379,517.4542,519.0997,6386.0
2015-06-26 15:10:00,521.04,521.56,519.81,520.75,6909.0,519.6383,520.1569,518.4116,519.349,6909.0
2015-06-26 15:20:00,520.69,521.49,520.18,520.78,6374.0,519.2892,520.0871,518.7806,519.379,6374.0
2015-06-26 15:30:00,521.1,521.29,519.38,520.01,14810.0,519.6981,519.8876,517.9827,518.611,14810.0
2015-06-26 15:40:00,519.74,519.97,518.56,519.75,10644.0,518.3418,518.5711,517.1649,518.3517,10644.0
2015-06-26 15:50:00,519.51,521.49,518.87,521.22,33933.0,518.1124,520.0871,517.4741,519.8178,33933.0
2015-06-29 09:30:00,514.59,516.48,510.0,513.79,17058.0,513.2056,515.0905,508.628,512.4078,17058.0
2015-06-29 09:40:00,513.16,520.5,513.16,518.64,30421.0,511.7795,519.0997,511.7795,517.2447,30421.0
2015-06-29 09:50:00,518.71,518.71,515.61,515.83,4290.0,517.3145,517.3145,514.2229,514.4423,4290.0
2015-06-29 10:00:00,516.0,517.12,515.2,517.01,5004.0,514.6118,515.7288,513.814,515.6191,5004.0
2015-06-29 10:10:00,516.27,517.81,515.3,515.84,4890.0,514.8811,516.417,513.9137,514.4523,4890.0
2015-06-29 10:20:00,515.85,516.13,514.89,516.13,1925.0,514.4622,514.7415,513.5048,514.7415,1925.0
2015-06-29 10:30:00,515.6,516.35,514.0,515.03,15317.0,514.2129,514.9609,512.6172,513.6444,15317.0
2015-06-29 10:40:00,515.07,515.5,514.0,515.42,4320.0,513.6843,514.1132,512.6172,514.0334,4320.0
2015-06-29 10:50:00,515.41,516.67,514.48,516.49,17250.0,514.0234,515.28,513.0959,515.1005,17250.0
2015-06-29 11:00:00,516.28,516.94,512.08,512.67,29351.0,514.8911,515.5493,510.7024,511.2908,29351.0
2015-06-29 11:10:00,512.94,513.47,511.42,512.46,22393.0,511.5601,512.0886,510.0441,511.0813,22393.0
2015-06-29 11:20:00,512.26,514.16,512.26,513.0,9416.0,510.8819,512.7768,510.8819,511.6199,9416.0
2015-06-29 11:30:00,513.11,513.28,511.59,512.52,26016.0,511.7296,511.8991,510.2137,511.1412,26016.0
2015-06-29 11:40:00,512.75,513.19,512.25,513.19,7926.0,511.3706,511.8094,510.8719,511.8094,7926.0
2015-06-29 11:50:00,513.49,514.75,512.89,514.32,6816.0,512.1086,513.3652,511.5102,512.9363,6816.0
2015-06-29 12:00:00,514.82,515.76,513.94,515.47,7853.0,513.435,514.3725,512.5574,514.0832,7853.0
2015-06-29 12:10:00,515.12,515.96,513.52,513.64,17723.0,513.7342,514.5719,512.1385,512.2582,17723.0
2015-06-29 12:20:00,513.92,514.32,513.33,514.29,7116.0,512.5374,512.9363,511.949,512.9064,7116.0
2015-06-29 12:30:00,514.7,514.87,513.88,514.55,1700.0,513.3153,513.4849,512.4975,513.1657,1700.0
2015-06-29 12:40:00,514.53,514.53,513.59,514.01,2575.0,513.1458,513.1458,512.2083,512.6272,2575.0
2015-06-29 12:50:00,513.53,514.13,513.53,513.7,2100.0,512.1485,512.7469,512.1485,512.318,2100.0
2015-06-29 13:00:00,513.81,513.95,512.57,512.64,5791.0,512.4277,512.5673,511.191,511.2609,5791.0
2015-06-29 13:10:00,512.6,513.09,511.8,513.04,8165.0,511.221,511.7097,510.4231,511.6598,8165.0
2015-06-29 13:20:00,512.63,512.77,512.21,512.3,2400.0,511.2509,511.3905,510.832,510.9218,2400.0
2015-06-29 13:30:00,512.3,512.84,512.01,512.65,2432.0,510.9218,511.4603,510.6326,511.2708,2432.0
2015-06-29 13:40:00,512.0,512.0,511.31,511.53,4307.0,510.6226,510.6226,509.9344,510.1538,4307.0
2015-06-29 13:50:00,511.73,512.01,511.22,511.51,5802.0,510.3533,510.6326,509.8447,510.1339,5802.0
2015-06-29 14:00:00,511.74,513.32,511.74,512.85,7694.0,510.3633,511.939,510.3633,511.4703,7694.0
2015-06-29 14:10:00,512.41,512.53,511.47,512.14,3259.0,511.0315,511.1512,510.094,510.7622,3259.0
2015-06-29 14:20:00,511.9,512.3,510.57,510.57,5843.0,510.5229,510.9218,509.1964,509.1964,5843.0
2015-06-29 14:30:00,510.32,510.52,508.37,509.98,9348.0,508.9471,509.1466,507.0023,508.608,9348.0
2015-06-29 14:40:00,509.32,511.38,509.32,511.0,8974.0,507.9498,510.0043,507.9498,509.6253,8974.0
2015-06-29 14:50:00,510.36,510.95,509.15,510.28,4700.0,508.987,509.5754,507.7803,508.9072,4700.0
2015-06-29 15:00:00,509.84,510.24,507.77,508.55,9059.0,508.4684,508.8673,506.404,507.1819,9059.0
2015-06-29 15:10:00,508.14,508.85,507.11,508.03,11282.0,506.773,507.4811,505.7457,506.6633,11282.0
2015-06-29 15:20:00,508.55,509.09,508.13,508.48,6658.0,507.1819,507.7204,506.763,507.1121,6658.0
2015-06-29 15:30:00,508.16,508.99,506.78,506.9,13591.0,506.7929,507.6207,505.4166,505.5363,13591.0
2015-06-29 15:40:00,506.67,506.68,505.15,505.65,13706.0,505.3069,505.3169,503.791,504.2897,13706.0
2015-06-29 15:50:00,505.51,506.66,504.52,505.41,48932.0,504.15,505.2969,503.1627,504.0503,48932.0
2015-06-30 09:30:00,512.2,512.68,509.87,512.3,19133.0,510.822,511.3008,508.4983,510.9218,19133.0
2015-06-30 09:40:00,512.5,513.27,510.01,513.27,14884.0,511.1212,511.8892,508.6379,511.8892,14884.0
2015-06-30 09:50:00,513.75,514.8,510.0,510.0,17153.0,512.3679,513.4151,508.628,508.628,17153.0
2015-06-30 10:00:00,509.6,510.98,508.24,508.32,13965.0,508.229,509.6053,506.8727,506.9525,13965.0
2015-06-30 10:10:00,508.0,509.22,506.35,506.35,14663.0,506.6333,507.8501,504.9878,504.9878,14663.0
2015-06-30 10:20:00,506.01,508.48,505.62,508.48,15218.0,504.6487,507.1121,504.2597,507.1121,15218.0
2015-06-30 10:30:00,508.55,509.02,507.05,507.05,5118.0,507.1819,507.6506,505.6859,505.6859,5118.0
2015-06-30 10:40:00,507.05,509.14,506.51,506.72,5100.0,505.6859,507.7703,505.1474,505.3568,5100.0
2015-06-30 10:50:00,506.96,509.1,506.5,508.97,3900.0,505.5961,507.7304,505.1374,507.6007,3900.0
2015-06-30 11:00:00,508.31,511.46,508.31,509.78,7556.0,506.9425,510.084,506.9425,508.4086,7556.0
2015-06-30 11:10:00,509.5,512.22,509.5,511.81,7300.0,508.1293,510.842,508.1293,510.4331,7300.0
2015-06-30 11:20:00,511.55,513.51,510.62,510.95,5966.0,510.1738,512.1285,509.2463,509.5754,5966.0
2015-06-30 11:30:00,510.15,510.15,508.35,508.82,2306.0,508.7776,508.7776,506.9824,507.4511,2306.0
2015-06-30 11:40:00,509.6,510.44,508.6,510.44,8992.0,508.229,509.0668,507.2317,509.0668,8992.0
2015-06-30 11:50:00,510.33,510.35,509.13,509.24,5655.0,508.9571,508.977,507.7603,507.87,5655.0
2015-06-30 12:00:00,509.84,510.19,507.96,508.88,5222.0,508.4684,508.8175,506.5935,507.511,5222.0
2015-06-30 12:10:00,508.92,509.76,508.47,509.38,4500.0,507.5509,508.3886,507.1021,508.0096,4500.0
2015-06-30 12:20:00,509.09,509.5,507.46,507.53,3350.0,507.7204,508.1293,506.0948,506.1646,3350.0
2015-06-30 12:30:00,507.65,507.72,506.51,506.78,5330.0,506.2843,506.3541,505.1474,505.4166,5330.0
2015-06-30 12:40:00,507.5,507.5,505.97,506.11,8091.0,506.1347,506.1347,504.6088,504.7484,8091.0
2015-06-30 12:50:00,506.73,508.0,505.68,507.93,8860.0,505.3668,506.6333,504.3196,506.5635,8860.0
2015-06-30 13:00:00,508.1,509.32,507.1,507.92,17276.0,506.7331,507.9498,505.7358,506.5536,17276.0
2015-06-30 13:10:00,507.22,507.79,506.14,507.0,13031.0,505.8554,506.4239,504.7783,505.636,13031.0
2015-06-30 13:20:00,507.28,508.81,507.05,507.9,2828.0,505.9153,507.4412,505.6859,506.5336,2828.0
2015-06-30 13:30:00,507.77,510.79,507.77,509.9,9574.0,506.404,509.4158,506.404,508.5282,9574.0
2015-06-30 13:40:00,509.53,510.91,508.66,509.5,7115.0,508.1592,509.5355,507.2916,508.1293,7115.0
2015-06-30 13:50:00,509.15,511.66,509.09,510.69,9034.0,507.7803,510.2835,507.7204,509.3161,9034.0
2015-06-30 14:00:00,510.89,513.0,510.89,512.33,9296.0,509.5156,511.6199,509.5156,510.9517,9296.0
2015-06-30 14:10:00,512.6,512.99,510.21,510.88,14634.0,511.221,511.6099,508.8374,509.5056,14634.0
2015-06-30 14:20:00,511.91,511.98,509.47,510.52,4365.0,510.5328,510.6026,508.0994,509.1466,4365.0
2015-06-30 14:30:00,509.46,511.36,509.41,510.91,1900.0,508.0894,509.9843,508.0396,509.5355,1900.0
2015-06-30 14:40:00,511.24,511.24,509.36,509.98,17064.0,509.8646,509.8646,507.9897,508.608,17064.0
2015-06-30 14:50:00,509.95,510.91,509.26,509.81,3500.0,508.5781,509.5355,507.89,508.4385,3500.0
2015-06-30 15:00:00,510.3,510.5,508.57,508.59,7422.0,508.9272,509.1266,507.2018,507.2218,7422.0
2015-06-30 15:10:00,508.58,509.8,508.21,509.8,5450.0,507.2118,508.4285,506.8428,508.4285,5450.0
2015-06-30 15:20:00,509.35,509.79,508.44,508.87,4521.0,507.9797,508.4185,507.0722,507.501,4521.0
2015-06-30 15:30:00,509.18,511.76,508.95,510.99,12791.0,507.8102,510.3832,507.5808,509.6153,12791.0
2015-06-30 15:40:00,510.95,512.2,510.57,511.92,30669.0,509.5754,510.822,509.1964,510.5428,30669.0
2015-06-30 15:50:00,511.69,511.73,510.12,510.56,36379.0,510.3134,510.3533,508.7476,509.1865,36379.0
2015-07-01 09:30:00,515.23,516.05,512.11,515.58,19855.0,513.8439,514.6617,510.7323,514.193,19855.0
2015-07-01 09:40:00,515.09,515.84,510.01,510.29,13281.0,513.7043,514.4523,508.6379,508.9172,13281.0
2015-07-01 09:50:00,511.11,513.04,510.3,513.04,4961.0,509.735,511.6598,508.9272,511.6598,4961.0
2015-07-01 10:00:00,512.91,514.01,511.16,512.22,12789.0,511.5301,512.6272,509.7848,510.842,12789.0
2015-07-01 10:10:00,511.87,512.96,511.45,511.99,14786.0,510.4929,511.58,510.0741,510.6126,14786.0
2015-07-01 10:20:00,512.17,512.88,511.5,511.8,10242.0,510.7921,511.5002,510.1239,510.4231,10242.0
2015-07-01 10:30:00,511.8,512.46,510.07,511.4,9922.0,510.4231,511.0813,508.6978,510.0242,9922.0
2015-07-01 10:40:00,511.38,511.97,509.08,509.08,5550.0,510.0043,510.5927,507.7104,507.7104,5550.0
2015-07-01 10:50:00,509.21,510.91,508.57,510.91,6750.0,507.8401,509.5355,507.2018,509.5355,6750.0
2015-07-01 11:00:00,510.91,511.48,509.31,511.48,7003.0,509.5355,510.104,507.9398,510.104,7003.0
2015-07-01 11:10:00,511.79,511.87,510.83,510.83,6488.0,510.4131,510.4929,509.4557,509.4557,6488.0
2015-07-01 11:20:00,510.94,511.24,510.56,510.98,2300.0,509.5654,509.8646,509.1865,509.6053,2300.0
2015-07-01 11:30:00,511.0,511.41,509.77,509.77,5745.0,509.6253,510.0342,508.3986,508.3986,5745.0
2015-07-01 11:40:00,509.85,510.45,508.85,509.16,7686.0,508.4784,509.0768,507.4811,507.7902,7686.0
2015-07-01 11:50:00,509.35,509.69,508.17,508.17,3299.0,507.9797,508.3188,506.8029,506.8029,3299.0
2015-07-01 12:00:00,508.49,509.99,507.39,509.97,5000.0,507.122,508.618,506.025,508.598,5000.0
2015-07-01 12:10:00,509.79,509.79,508.07,509.05,6080.0,508.4185,508.4185,506.7032,507.6805,6080.0
2015-07-01 12:20:00,509.05,509.35,508.01,509.29,7258.0,507.6805,507.9797,506.6433,507.9199,7258.0
2015-07-01 12:30:00,509.05,510.13,509.04,509.11,2550.0,507.6805,508.7576,507.6705,507.7404,2550.0
2015-07-01 12:40:00,509.21,509.22,507.18,508.85,5401.0,507.8401,507.8501,505.8156,507.4811,5401.0
2015-07-01 12:50:00,508.83,508.83,507.4,507.4,2100.0,507.4611,507.4611,506.035,506.035,2100.0
2015-07-01 13:00:00,507.06,507.85,506.44,506.72,5150.0,505.6959,506.4837,505.0775,505.3568,5150.0
2015-07-01 13:10:00,507.63,507.67,506.86,507.05,5800.0,506.2643,506.3042,505.4964,505.6859,5800.0
2015-07-01 13:20:00,507.17,508.09,506.63,506.63,4400.0,505.8056,506.7231,505.267,505.267,4400.0
2015-07-01 13:30:00,507.16,507.72,506.6,507.15,4930.0,505.7956,506.3541,505.2371,505.7856,4930.0
2015-07-01 13:40:00,506.84,507.5,506.66,507.06,5033.0,505.4765,506.1347,505.2969,505.6959,5033.0
2015-07-01 13:50:00,507.48,507.48,504.33,504.92,12996.0,506.1147,506.1147,502.9732,503.5616,12996.0
2015-07-01 14:00:00,505.0,505.92,504.61,504.73,10866.0,503.6414,504.5589,503.2525,503.3721,10866.0
2015-07-01 14:10:00,504.74,506.66,504.74,505.98,11174.0,503.3821,505.2969,503.3821,504.6188,11174.0
2015-07-01 14:20:00,506.08,506.63,505.14,505.43,5300.0,504.7185,505.267,503.781,504.0703,5300.0
2015-07-01 14:30:00,505.16,505.77,504.85,505.18,2955.0,503.801,504.4093,503.4918,503.8209,2955.0
2015-07-01 14:40:00,505.6,505.72,504.83,505.0,2714.0,504.2398,504.3595,503.4719,503.6414,2714.0
2015-07-01 14:50:00,505.02,506.02,504.61,505.51,8180.0,503.6614,504.6587,503.2525,504.15,8180.0
2015-07-01 15:00:00,505.15,506.82,505.07,505.89,5030.0,503.791,505.4565,503.7112,504.529,5030.0
2015-07-01 15:10:00,505.91,506.45,505.37,506.44,4100.0,504.549,505.0875,504.0104,505.0775,4100.0
2015-07-01 15:20:00,506.0,506.69,505.5,506.16,5960.0,504.6387,505.3269,504.1401,504.7983,5960.0
2015-07-01 15:30:00,506.29,506.29,505.25,505.65,10204.0,504.9279,504.9279,503.8907,504.2897,10204.0
2015-07-01 15:40:00,505.88,507.01,505.8,506.17,8593.0,504.519,505.646,504.4393,504.8083,8593.0
2015-07-01 15:50:00,506.51,507.48,506.21,506.53,32008.0,505.1474,506.1147,504.8482,505.1673,32008.0
2015-07-02 09:30:00,509.5,510.94,508.0,509.07,29447.0,508.1293,509.5654,506.6333,507.7005,29447.0
2015-07-02 09:40:00,508.06,509.55,506.52,507.06,5700.0,506.6932,508.1792,505.1573,505.6959,5700.0
2015-07-02 09:50:00,507.66,507.66,505.31,506.27,13600.0,506.2943,506.2943,503.9506,504.908,13600.0
2015-07-02 10:00:00,505.29,507.52,505.28,507.04,7900.0,503.9306,506.1546,503.9207,505.6759,7900.0
2015-07-02 10:10:00,506.98,507.63,505.81,507.15,4650.0,505.6161,506.2643,504.4492,505.7856,4650.0
2015-07-02 10:20:00,507.62,510.43,507.62,509.0,13285.0,506.2544,509.0568,506.2544,507.6307,13285.0
2015-07-02 10:30:00,508.67,509.0,506.79,507.12,3100.0,507.3015,507.6307,505.4266,505.7557,3100.0
2015-07-02 10:40:00,507.56,508.72,507.46,507.93,4895.0,506.1945,507.3514,506.0948,506.5635,4895.0
2015-07-02 10:50:00,507.38,508.73,507.38,508.68,600.0,506.015,507.3614,506.015,507.3115,600.0
2015-07-02 11:00:00,508.65,508.65,507.85,507.85,3925.0,507.2816,507.2816,506.4837,506.4837,3925.0
2015-07-02 11:10:00,507.85,508.13,506.24,506.83,6400.0,506.4837,506.763,504.8781,505.4665,6400.0
2015-07-02 11:20:00,506.82,509.14,506.82,508.84,11740.0,505.4565,507.7703,505.4565,507.4711,11740.0
2015-07-02 11:30:00,508.59,509.8,507.47,507.87,9497.0,507.2218,508.4285,506.1048,506.5037,9497.0
2015-07-02 11:40:00,508.15,509.57,508.15,509.33,4600.0,506.7829,508.1991,506.7829,507.9598,4600.0
2015-07-02 11:50:00,508.99,509.48,508.3,509.26,9498.0,507.6207,508.1094,506.9325,507.89,9498.0
2015-07-02 12:00:00,509.09,509.09,508.44,508.65,859.0,507.7204,507.7204,507.0722,507.2816,859.0
2015-07-02 12:10:00,508.6,509.8,508.51,508.51,4084.0,507.2317,508.4285,507.142,507.142,4084.0
2015-07-02 12:20:00,508.77,509.35,508.19,508.68,10304.0,507.4013,507.9797,506.8228,507.3115,10304.0
2015-07-02 12:30:00,508.89,508.93,507.75,507.75,2050.0,507.5209,507.5608,506.384,506.384,2050.0
2015-07-02 12:40:00,507.94,508.4,507.24,508.09,12506.0,506.5735,507.0323,505.8754,506.7231,12506.0
2015-07-02 12:50:00,508.39,508.8,508.15,508.8,1288.0,507.0223,507.4312,506.7829,507.4312,1288.0
2015-07-02 13:00:00,508.78,509.43,508.78,508.98,1700.0,507.4112,508.0595,507.4112,507.6107,1700.0
2015-07-02 13:10:00,509.38,509.49,508.09,508.09,2795.0,508.0096,508.1193,506.7231,506.7231,2795.0
2015-07-02 13:20:00,508.67,509.78,508.16,509.64,3847.0,507.3015,508.4086,506.7929,508.2689,3847.0
2015-07-02 13:30:00,509.35,510.72,508.87,510.01,12760.0,507.9797,509.346,507.501,508.6379,12760.0
2015-07-02 13:40:00,510.1,510.36,509.86,510.36,600.0,508.7277,508.987,508.4883,508.987,600.0
2015-07-02 13:50:00,510.35,511.19,509.88,510.17,6002.0,508.977,509.8148,508.5083,508.7975,6002.0
2015-07-02 14:00:00,510.58,511.19,509.98,510.51,4044.0,509.2064,509.8148,508.608,509.1366,4044.0
2015-07-02 14:10:00,510.56,510.75,510.14,510.73,2043.0,509.1865,509.3759,508.7676,509.356,2043.0
2015-07-02 14:20:00,511.19,512.5,510.82,511.64,5443.0,509.8148,511.1212,509.4458,510.2636,5443.0
2015-07-02 14:30:00,511.55,511.55,511.03,511.47,2100.0,510.1738,510.1738,509.6552,510.094,2100.0
2015-07-02 14:40:00,511.68,511.9,511.26,511.9,1840.0,510.3034,510.5229,509.8846,510.5229,1840.0
2015-07-02 14:50:00,511.35,512.19,511.25,511.66,14283.0,509.9743,510.8121,509.8746,510.2835,14283.0
2015-07-02 15:00:00,511.48,511.93,509.31,509.75,14410.0,510.104,510.5528,507.9398,508.3786,14410.0
2015-07-02 15:10:00,509.31,510.52,509.26,510.52,2920.0,507.9398,509.1466,507.89,509.1466,2920.0
2015-07-02 15:20:00,510.49,511.74,510.49,511.53,6300.0,509.1166,510.3633,509.1166,510.1538,6300.0
2015-07-02 15:30:00,511.58,511.67,510.63,511.06,4500.0,510.2037,510.2935,509.2563,509.6851,4500.0
2015-07-02 15:40:00,511.05,512.13,511.05,511.89,6665.0,509.6751,510.7522,509.6751,510.5129,6665.0
2015-07-02 15:50:00,512.11,512.16,510.68,510.78,15073.0,510.7323,510.7822,509.3061,509.4059,15073.0
2015-07-06 09:30:00,505.46,510.35,505.11,510.35,8239.0,504.1002,508.977,503.7511,508.977,8239.0
2015-07-06 09:40:00,510.0,512.5,509.79,512.5,7683.0,508.628,511.1212,508.4185,511.1212,7683.0
2015-07-06 09:50:00,513.53,516.0,512.96,515.2,10469.0,512.1485,514.6118,511.58,513.814,10469.0
2015-07-06 10:00:00,516.15,516.15,512.24,512.91,11597.0,514.7614,514.7614,510.8619,511.5301,11597.0
2015-07-06 10:10:00,513.82,514.44,512.74,513.12,8850.0,512.4377,513.056,511.3606,511.7396,8850.0
2015-07-06 10:20:00,513.15,514.43,513.12,513.72,7200.0,511.7695,513.046,511.7396,512.338,7200.0
2015-07-06 10:30:00,513.61,517.67,513.59,517.03,11203.0,512.2283,516.2773,512.2083,515.6391,11203.0
2015-07-06 10:40:00,517.05,519.66,516.4,517.95,12786.0,515.659,518.262,515.0107,516.5566,12786.0
2015-07-06 10:50:00,518.7,518.7,516.49,516.49,9483.0,517.3046,517.3046,515.1005,515.1005,9483.0
2015-07-06 11:00:00,516.15,516.81,514.69,515.65,24370.0,514.7614,515.4196,513.3053,514.2628,24370.0
2015-07-06 11:10:00,515.7,516.73,515.28,516.13,10900.0,514.3126,515.3399,513.8938,514.7415,10900.0
2015-07-06 11:20:00,515.82,516.13,512.76,513.03,14462.0,514.4323,514.7415,511.3805,511.6498,14462.0
2015-07-06 11:30:00,512.44,513.59,512.13,513.49,3350.0,511.0614,512.2083,510.7522,512.1086,3350.0
2015-07-06 11:40:00,513.53,514.24,513.23,513.27,3400.0,512.1485,512.8566,511.8493,511.8892,3400.0
2015-07-06 11:50:00,513.26,513.37,512.89,513.37,4974.0,511.8792,511.9889,511.5102,511.9889,4974.0
2015-07-06 12:00:00,512.9,513.99,512.35,513.0,1650.0,511.5202,512.6072,510.9716,511.6199,1650.0
2015-07-06 12:10:00,512.98,514.68,512.48,514.68,2500.0,511.5999,513.2954,511.1013,513.2954,2500.0
2015-07-06 12:20:00,514.05,514.65,512.95,513.01,3100.0,512.6671,513.2655,511.57,511.6299,3100.0
2015-07-06 12:30:00,513.01,513.01,511.17,512.17,3500.0,511.6299,511.6299,509.7948,510.7921,3500.0
2015-07-06 12:40:00,511.59,512.05,510.82,510.82,1570.0,510.2137,510.6724,509.4458,509.4458,1570.0
2015-07-06 12:50:00,510.77,510.99,510.3,510.84,2420.0,509.3959,509.6153,508.9272,509.4657,2420.0
2015-07-06 13:00:00,510.84,511.86,510.55,511.52,2611.0,509.4657,510.483,509.1765,510.1439,2611.0
2015-07-06 13:10:00,511.11,511.11,508.61,508.85,6994.0,509.735,509.735,507.2417,507.4811,6994.0
2015-07-06 13:20:00,509.26,511.54,509.26,511.54,4618.0,507.89,510.1638,507.89,510.1638,4618.0
2015-07-06 13:30:00,510.93,511.06,509.54,509.95,2400.0,509.5555,509.6851,508.1692,508.5781,2400.0
2015-07-06 13:40:00,509.85,509.85,507.5,507.91,2900.0,508.4784,508.4784,506.1347,506.5436,2900.0
2015-07-06 13:50:00,507.61,508.85,507.03,508.75,5950.0,506.2444,507.4811,505.666,507.3813,5950.0
2015-07-06 14:00:00,508.73,509.69,508.06,509.0,3508.0,507.3614,508.3188,506.6932,507.6307,3508.0
2015-07-06 14:10:00,508.55,509.91,508.54,509.4,28430.0,507.1819,508.5382,507.1719,508.0296,28430.0
2015-07-06 14:20:00,509.08,509.41,508.37,509.05,3973.0,507.7104,508.0396,507.0023,507.6805,3973.0
2015-07-06 14:30:00,508.39,508.9,508.05,508.26,1957.0,507.0223,507.5309,506.6832,506.8926,1957.0
2015-07-06 14:40:00,507.98,508.5,507.13,507.88,4200.0,506.6134,507.132,505.7657,506.5137,4200.0
2015-07-06 14:50:00,508.11,508.38,507.86,507.86,2800.0,506.743,507.0123,506.4937,506.4937,2800.0
2015-07-06 15:00:00,508.14,508.46,507.38,507.61,4721.0,506.773,507.0921,506.015,506.2444,4721.0
2015-07-06 15:10:00,507.71,509.29,507.71,508.39,8900.0,506.3441,507.9199,506.3441,507.0223,8900.0
2015-07-06 15:20:00,508.41,509.9,508.41,508.5,3825.0,507.0422,508.5282,507.0422,507.132,3825.0
2015-07-06 15:30:00,509.09,511.58,509.06,509.75,10217.0,507.7204,510.2037,507.6905,508.3786,10217.0
2015-07-06 15:40:00,510.02,511.6,509.72,511.59,9779.0,508.6479,510.2237,508.3487,510.2137,9779.0
2015-07-06 15:50:00,511.21,512.86,511.16,512.2,22209.0,509.8347,511.4803,509.7848,510.822,22209.0
2015-07-07 09:30:00,515.74,515.92,513.01,515.0,12305.0,514.3525,514.532,511.6299,513.6145,12305.0
2015-07-07 09:40:00,513.83,515.84,513.63,515.25,9324.0,512.4477,514.4523,512.2482,513.8638,9324.0
2015-07-07 09:50:00,514.3,517.67,514.12,516.05,21762.0,512.9164,516.2773,512.7369,514.6617,21762.0
2015-07-07 10:00:00,516.74,516.74,511.11,511.87,17748.0,515.3498,515.3498,509.735,510.4929,17748.0
2015-07-07 10:10:00,512.59,514.18,512.51,513.2,8640.0,511.211,512.7967,511.1312,511.8194,8640.0
2015-07-07 10:20:00,513.21,513.83,512.8,513.83,5500.0,511.8293,512.4477,511.4204,512.4477,5500.0
2015-07-07 10:30:00,513.93,513.99,508.35,508.42,17602.0,512.5474,512.6072,506.9824,507.0522,17602.0
2015-07-07 10:40:00,509.23,511.48,508.0,510.88,13218.0,507.86,510.104,506.6333,509.5056,13218.0
2015-07-07 10:50:00,511.23,512.03,511.1,511.85,5221.0,509.8547,510.6525,509.725,510.473,5221.0
2015-07-07 11:00:00,511.36,511.56,510.03,511.25,5609.0,509.9843,510.1838,508.6579,509.8746,5609.0
2015-07-07 11:10:00,511.44,512.42,511.01,511.24,8143.0,510.0641,511.0415,509.6352,509.8646,8143.0
2015-07-07 11:20:00,511.19,511.19,508.98,508.98,8264.0,509.8148,509.8148,507.6107,507.6107,8264.0
2015-07-07 11:30:00,508.94,511.12,507.5,511.12,8403.0,507.5708,509.745,506.1347,509.745,8403.0
2015-07-07 11:40:00,511.14,511.92,510.15,510.15,7082.0,509.7649,510.5428,508.7776,508.7776,7082.0
2015-07-07 11:50:00,510.24,511.56,509.75,511.53,3200.0,508.8673,510.1838,508.3786,510.1538,3200.0
2015-07-07 12:00:00,510.81,511.9,510.81,511.57,1895.0,509.4358,510.5229,509.4358,510.1937,1895.0
2015-07-07 12:10:00,511.04,511.95,510.29,511.95,5200.0,509.6652,510.5727,508.9172,510.5727,5200.0
2015-07-07 12:20:00,511.04,512.64,511.04,512.34,3480.0,509.6652,511.2609,509.6652,510.9617,3480.0
2015-07-07 12:30:00,512.51,514.21,512.3,514.21,9749.0,511.1312,512.8266,510.9218,512.8266,9749.0
2015-07-07 12:40:00,514.06,515.05,513.61,514.15,3536.0,512.677,513.6644,512.2283,512.7668,3536.0
2015-07-07 12:50:00,513.99,515.05,513.87,513.87,5025.0,512.6072,513.6644,512.4876,512.4876,5025.0
2015-07-07 13:00:00,513.85,514.71,512.59,513.59,3716.0,512.4676,513.3253,511.211,512.2083,3716.0
2015-07-07 13:10:00,514.01,514.76,513.34,513.85,4770.0,512.6272,513.3752,511.959,512.4676,4770.0
2015-07-07 13:20:00,513.49,513.99,512.29,512.96,4370.0,512.1086,512.6072,510.9118,511.58,4370.0
2015-07-07 13:30:00,513.14,514.51,512.99,513.94,2400.0,511.7595,513.1258,511.6099,512.5574,2400.0
2015-07-07 13:40:00,514.02,514.92,513.31,514.33,5233.0,512.6371,513.5347,511.9291,512.9463,5233.0
2015-07-07 13:50:00,514.98,514.98,512.94,512.94,800.0,513.5946,513.5946,511.5601,511.5601,800.0
2015-07-07 14:00:00,513.62,514.18,513.48,513.53,6700.0,512.2382,512.7967,512.0986,512.1485,6700.0
2015-07-07 14:10:00,513.07,513.68,511.96,512.0,1300.0,511.6897,512.2981,510.5827,510.6226,1300.0
2015-07-07 14:20:00,510.9,511.02,508.03,509.94,8496.0,509.5255,509.6452,506.6633,508.5681,8496.0
2015-07-07 14:30:00,510.06,512.16,510.06,511.62,6000.0,508.6878,510.7822,508.6878,510.2436,6000.0
2015-07-07 14:40:00,511.62,514.41,511.62,513.87,7462.0,510.2436,513.0261,510.2436,512.4876,7462.0
2015-07-07 14:50:00,514.16,516.13,513.07,516.13,7995.0,512.7768,514.7415,511.6897,514.7415,7995.0
2015-07-07 15:00:00,515.73,516.09,514.96,515.37,4194.0,514.3425,514.7016,513.5746,513.9835,4194.0
2015-07-07 15:10:00,514.73,516.25,514.48,515.28,12014.0,513.3452,514.8611,513.0959,513.8938,12014.0
2015-07-07 15:20:00,515.68,516.97,515.63,516.47,11633.0,514.2927,515.5792,514.2428,515.0806,11633.0
2015-07-07 15:30:00,516.01,517.35,515.87,516.71,9732.0,514.6218,515.9582,514.4822,515.3199,9732.0
2015-07-07 15:40:00,516.71,517.34,516.16,516.69,16790.0,515.3199,515.9482,514.7714,515.3,16790.0
2015-07-07 15:50:00,516.9,517.89,516.69,517.46,21923.0,515.5094,516.4967,515.3,516.0679,21923.0
2015-07-08 09:30:00,515.54,515.7,512.16,512.51,7465.0,514.1531,514.3126,510.7822,511.1312,7465.0
2015-07-08 09:40:00,512.14,514.56,510.96,511.7,10090.0,510.7622,513.1757,509.5854,510.3234,10090.0
2015-07-08 09:50:00,511.09,512.86,509.78,512.22,8187.0,509.715,511.4803,508.4086,510.842,8187.0
2015-07-08 10:00:00,511.57,512.17,508.63,510.05,11682.0,510.1937,510.7921,507.2616,508.6778,11682.0
2015-07-08 10:10:00,510.89,514.09,510.15,514.09,19240.0,509.5156,512.707,508.7776,512.707,19240.0
2015-07-08 10:20:00,513.1,515.34,513.1,514.57,7393.0,511.7196,513.9536,511.7196,513.1857,7393.0
2015-07-08 10:30:00,513.83,515.0,511.3,515.0,6395.0,512.4477,513.6145,509.9245,513.6145,6395.0
2015-07-08 10:40:00,514.99,516.38,514.75,516.38,4700.0,513.6045,514.9908,513.3652,514.9908,4700.0
2015-07-08 10:50:00,516.38,518.44,516.38,518.44,9228.0,514.9908,517.0453,514.9908,517.0453,9228.0
2015-07-08 11:00:00,518.35,518.35,517.03,517.77,26197.0,516.9555,516.9555,515.6391,516.3771,26197.0
2015-07-08 11:10:00,517.49,518.02,516.02,517.46,7129.0,516.0978,516.6264,514.6318,516.0679,7129.0
2015-07-08 11:20:00,517.1,517.41,514.08,516.78,7468.0,515.7089,516.018,512.697,515.3897,7468.0
2015-07-08 11:30:00,516.8,517.99,516.14,516.14,3450.0,515.4097,516.5965,514.7514,514.7514,3450.0
2015-07-08 11:40:00,516.02,516.03,514.46,515.63,3210.0,514.6318,514.6417,513.076,514.2428,3210.0
2015-07-08 11:50:00,514.93,514.93,513.0,514.09,4514.0,513.5447,513.5447,511.6199,512.707,4514.0
2015-07-08 12:00:00,514.06,515.71,514.06,515.71,1500.0,512.677,514.3226,512.677,514.3226,1500.0
2015-07-08 12:10:00,514.75,515.06,513.0,513.0,1115.0,513.3652,513.6744,511.6199,511.6199,1115.0
2015-07-08 12:20:00,513.72,515.01,513.58,513.58,1450.0,512.338,513.6245,512.1983,512.1983,1450.0
2015-07-08 12:30:00,513.36,513.77,512.37,512.98,4309.0,511.9789,512.3878,510.9916,511.5999,4309.0
2015-07-08 12:40:00,512.97,513.19,512.21,512.21,1900.0,511.59,511.8094,510.832,510.832,1900.0
2015-07-08 12:50:00,513.48,514.57,512.52,514.57,5639.0,512.0986,513.1857,511.1412,513.1857,5639.0
2015-07-08 13:00:00,514.37,514.37,513.59,513.61,2600.0,512.9862,512.9862,512.2083,512.2283,2600.0
2015-07-08 13:10:00,514.15,515.56,514.15,514.72,3400.0,512.7668,514.173,512.7668,513.3353,3400.0
2015-07-08 13:20:00,514.79,514.79,513.31,513.9,4000.0,513.4051,513.4051,511.9291,512.5175,4000.0
2015-07-08 13:30:00,514.34,514.88,513.0,513.68,3732.0,512.9563,513.4948,511.6199,512.2981,3732.0
2015-07-08 13:40:00,513.98,513.99,513.98,513.99,200.0,512.5973,512.6072,512.5973,512.6072,200.0
2015-07-08 13:50:00,515.19,516.01,514.27,514.38,4265.0,513.804,514.6218,512.8865,512.9962,4265.0
2015-07-08 14:00:00,514.3,515.16,513.0,514.02,6774.0,512.9164,513.7741,511.6199,512.6371,6774.0
2015-07-08 14:10:00,513.71,514.86,513.71,514.14,1000.0,512.328,513.4749,512.328,512.7568,1000.0
2015-07-08 14:20:00,513.0,514.02,512.53,513.2,2363.0,511.6199,512.6371,511.1512,511.8194,2363.0
2015-07-08 14:30:00,512.5,513.05,510.93,510.93,9178.0,511.1212,511.6698,509.5555,509.5555,9178.0
2015-07-08 14:40:00,510.99,511.34,508.87,508.87,9499.0,509.6153,509.9644,507.501,507.501,9499.0
2015-07-08 14:50:00,508.87,511.23,508.28,511.02,10523.0,507.501,509.8547,506.9126,509.6452,10523.0
2015-07-08 15:00:00,511.04,511.8,509.99,511.8,2900.0,509.6652,510.4231,508.618,510.4231,2900.0
2015-07-08 15:10:00,511.76,513.74,511.75,513.31,3307.0,510.3832,512.3579,510.3733,511.9291,3307.0
2015-07-08 15:20:00,512.46,512.49,509.06,509.13,10260.0,511.0813,511.1113,507.6905,507.7603,10260.0
2015-07-08 15:30:00,509.06,511.68,509.05,509.8,7725.0,507.6905,510.3034,507.6805,508.4285,7725.0
2015-07-08 15:40:00,509.58,511.88,509.58,509.96,6017.0,508.2091,510.5029,508.2091,508.5881,6017.0
2015-07-08 15:50:00,509.87,510.46,509.17,509.64,27127.0,508.4983,509.0867,507.8002,508.2689,27127.0
2015-07-09 09:30:00,506.74,509.32,504.99,505.02,35446.0,505.3767,507.9498,503.6314,503.6614,35446.0
2015-07-09 09:40:00,505.02,507.8,503.64,507.76,33107.0,503.6614,506.4339,502.2851,506.394,33107.0
2015-07-09 09:50:00,508.18,509.88,507.57,509.5,20735.0,506.8129,508.5083,506.2045,508.1293,20735.0
2015-07-09 10:00:00,509.73,512.9,509.44,511.57,19318.0,508.3587,511.5202,508.0695,510.1937,19318.0
2015-07-09 10:10:00,511.49,511.78,508.05,508.19,13138.0,510.114,510.4032,506.6832,506.8228,13138.0
2015-07-09 10:20:00,508.6,508.6,506.14,506.14,26040.0,507.2317,507.2317,504.7783,504.7783,26040.0
2015-07-09 10:30:00,506.22,506.81,505.14,505.73,13599.0,504.8581,505.4465,503.781,504.3695,13599.0
2015-07-09 10:40:00,505.8,508.67,505.8,508.67,12601.0,504.4393,507.3015,504.4393,507.3015,12601.0
2015-07-09 10:50:00,508.09,509.69,507.71,509.65,9513.0,506.7231,508.3188,506.3441,508.2789,9513.0
2015-07-09 11:00:00,509.6,512.0,509.6,512.0,9661.0,508.229,510.6226,508.229,510.6226,9661.0
2015-07-09 11:10:00,512.0,512.36,511.78,512.36,9435.0,510.6226,510.9816,510.4032,510.9816,9435.0
2015-07-09 11:20:00,512.61,513.18,509.5,509.59,42117.0,511.2309,511.7994,508.1293,508.2191,42117.0
2015-07-09 11:30:00,510.05,510.42,509.85,509.85,5603.0,508.6778,509.0468,508.4784,508.4784,5603.0
2015-07-09 11:40:00,509.85,510.4,509.85,510.17,3127.0,508.4784,509.0269,508.4784,508.7975,3127.0
2015-07-09 11:50:00,509.77,510.62,509.0,509.45,3582.0,508.3986,509.2463,507.6307,508.0794,3582.0
2015-07-09 12:00:00,509.45,509.93,508.75,508.75,3975.0,508.0794,508.5582,507.3813,507.3813,3975.0
2015-07-09 12:10:00,508.75,509.26,508.32,508.71,1830.0,507.3813,507.89,506.9525,507.3414,1830.0
2015-07-09 12:20:00,509.42,509.89,508.96,509.57,2590.0,508.0495,508.5183,507.5908,508.1991,2590.0
2015-07-09 12:30:00,509.72,510.31,509.17,509.44,5954.0,508.3487,508.9371,507.8002,508.0695,5954.0
2015-07-09 12:40:00,509.01,509.22,508.35,508.62,9750.0,507.6406,507.8501,506.9824,507.2517,9750.0
2015-07-09 12:50:00,508.62,508.78,508.12,508.14,7646.0,507.2517,507.4112,506.753,506.773,7646.0
2015-07-09 13:00:00,508.41,508.41,507.68,508.16,8357.0,507.0422,507.0422,506.3142,506.7929,8357.0
2015-07-09 13:10:00,508.14,508.41,507.17,507.4,2820.0,506.773,507.0422,505.8056,506.035,2820.0
2015-07-09 13:20:00,507.36,507.79,506.56,507.34,6252.0,505.9951,506.4239,505.1972,505.9751,6252.0
2015-07-09 13:30:00,507.5,508.0,507.39,507.65,2346.0,506.1347,506.6333,506.025,506.2843,2346.0
2015-07-09 13:40:00,508.13,508.56,508.0,508.25,5988.0,506.763,507.1918,506.6333,506.8827,5988.0
2015-07-09 13:50:00,508.06,508.35,507.46,507.94,4350.0,506.6932,506.9824,506.0948,506.5735,4350.0
2015-07-09 14:00:00,508.4,508.49,507.58,507.77,3696.0,507.0323,507.122,506.2145,506.404,3696.0
2015-07-09 14:10:00,507.56,507.85,506.31,506.7,4500.0,506.1945,506.4837,504.9479,505.3368,4500.0
2015-07-09 14:20:00,506.7,507.11,505.75,506.8,4486.0,505.3368,505.7457,504.3894,505.4366,4486.0
2015-07-09 14:30:00,506.25,506.25,505.02,505.49,12272.0,504.8881,504.8881,503.6614,504.1301,12272.0
2015-07-09 14:40:00,505.22,506.42,504.89,506.19,20762.0,503.8608,505.0576,503.5317,504.8282,20762.0
2015-07-09 14:50:00,506.15,508.13,506.15,507.43,6954.0,504.7883,506.763,504.7883,506.0649,6954.0
2015-07-09 15:00:00,507.38,507.92,507.1,507.46,2522.0,506.015,506.5536,505.7358,506.0948,2522.0
2015-07-09 15:10:00,507.99,508.55,507.83,508.46,5150.0,506.6234,507.1819,506.4638,507.0921,5150.0
2015-07-09 15:20:00,508.26,508.29,507.06,507.06,5211.0,506.8926,506.9226,505.6959,505.6959,5211.0
2015-07-09 15:30:00,507.63,508.37,507.29,508.32,8598.0,506.2643,507.0023,505.9253,506.9525,8598.0
2015-07-09 15:40:00,508.14,510.5,507.87,510.5,18413.0,506.773,509.1266,506.5037,509.1266,18413.0
2015-07-09 15:50:00,510.31,510.79,508.45,509.1,45501.0,508.9371,509.4158,507.0821,507.7304,45501.0
2015-07-10 09:30:00,514.5,514.5,509.15,512.97,17691.0,513.1159,513.1159,507.7803,511.59,17691.0
2015-07-10 09:40:00,512.88,513.92,511.0,513.37,30603.0,511.5002,512.5374,509.6253,511.9889,30603.0
2015-07-10 09:50:00,513.35,514.45,511.14,511.29,15756.0,511.969,513.066,509.7649,509.9145,15756.0
2015-07-10 10:00:00,511.7,513.79,511.3,513.78,29538.0,510.3234,512.4078,509.9245,512.3978,29538.0
2015-07-10 10:10:00,513.42,515.7,512.95,514.82,19474.0,512.0388,514.3126,511.57,513.435,19474.0
2015-07-10 10:20:00,515.02,517.62,514.94,517.62,35417.0,513.6345,516.2275,513.5547,516.2275,35417.0
2015-07-10 10:30:00,517.31,518.97,516.3,516.56,12791.0,515.9183,517.5738,514.911,515.1703,12791.0
2015-07-10 10:40:00,516.82,516.82,514.7,515.13,7307.0,515.4296,515.4296,513.3153,513.7442,7307.0
2015-07-10 10:50:00,514.75,518.32,514.75,517.99,7290.0,513.3652,516.9256,513.3652,516.5965,7290.0
2015-07-10 11:00:00,517.96,518.9,517.74,518.26,6055.0,516.5665,517.504,516.3471,516.8657,6055.0
2015-07-10 11:10:00,518.81,520.64,518.27,519.68,21394.0,517.4143,519.2393,516.8757,518.2819,21394.0
2015-07-10 11:20:00,520.26,521.61,520.26,521.15,9076.0,518.8604,520.2067,518.8604,519.748,9076.0
2015-07-10 11:30:00,520.84,520.84,519.97,520.49,5926.0,519.4388,519.4388,518.5711,519.0897,5926.0
2015-07-10 11:40:00,520.38,521.73,520.38,521.63,10885.0,518.98,520.3264,518.98,520.2267,10885.0
2015-07-10 11:50:00,521.5,521.69,520.24,520.81,5218.0,520.097,520.2865,518.8404,519.4089,5218.0
2015-07-10 12:00:00,520.05,520.46,519.11,519.9,6441.0,518.6509,519.0598,517.7135,518.5013,6441.0
2015-07-10 12:10:00,519.47,520.4,519.47,520.15,3363.0,518.0725,519.0,518.0725,518.7507,3363.0
2015-07-10 12:20:00,520.1,520.86,520.1,520.76,2500.0,518.7008,519.4587,518.7008,519.359,2500.0
2015-07-10 12:30:00,520.12,520.87,519.5,520.57,6066.0,518.7207,519.4687,518.1024,519.1695,6066.0
2015-07-10 12:40:00,520.35,520.74,519.8,520.72,3300.0,518.9501,519.3391,518.4016,519.3191,3300.0
2015-07-10 12:50:00,520.74,521.35,519.94,521.26,4949.0,519.3391,519.9474,518.5412,519.8577,4949.0
2015-07-10 13:00:00,520.63,521.98,520.63,521.63,4851.0,519.2294,520.5757,519.2294,520.2267,4851.0
2015-07-10 13:10:00,521.85,522.28,520.07,521.12,19176.0,520.4461,520.8749,518.6709,519.718,19176.0
2015-07-10 13:20:00,521.12,522.98,520.27,522.66,19134.0,519.718,521.573,518.8703,521.2539,19134.0
2015-07-10 13:30:00,522.44,523.0,522.22,522.72,7300.0,521.0345,521.593,520.8151,521.3137,7300.0
2015-07-10 13:40:00,522.46,522.9,521.56,522.14,4365.0,521.0544,521.4933,520.1569,520.7353,4365.0
2015-07-10 13:50:00,522.09,522.96,521.57,522.96,5060.0,520.6854,521.5531,520.1668,521.5531,5060.0
2015-07-10 14:00:00,522.52,523.81,522.3,523.49,5675.0,521.1143,522.4008,520.8949,522.0817,5675.0
2015-07-10 14:10:00,523.49,524.01,523.0,523.96,6647.0,522.0817,522.6003,521.593,522.5504,6647.0
2015-07-10 14:20:00,524.23,524.3,523.15,523.96,8122.0,522.8197,522.8895,521.7426,522.5504,8122.0
2015-07-10 14:30:00,523.76,523.94,523.01,523.76,11241.0,522.3509,522.5305,521.603,522.3509,11241.0
2015-07-10 14:40:00,523.66,524.19,523.26,523.57,5173.0,522.2512,522.7798,521.8523,522.1615,5173.0
2015-07-10 14:50:00,523.73,524.0,523.29,523.62,7750.0,522.321,522.5903,521.8822,522.2113,7750.0
2015-07-10 15:00:00,523.35,524.17,523.29,523.33,8278.0,521.942,522.7598,521.8822,521.9221,8278.0
2015-07-10 15:10:00,523.43,524.64,523.3,524.6,9642.0,522.0218,523.2286,521.8922,523.1887,9642.0
2015-07-10 15:20:00,524.53,524.61,523.35,523.48,4941.0,523.1189,523.1987,521.942,522.0717,4941.0
2015-07-10 15:30:00,523.4,523.93,522.45,523.33,11185.0,521.9919,522.5205,521.0445,521.9221,11185.0
2015-07-10 15:40:00,523.67,524.88,523.67,524.06,15073.0,522.2612,523.4679,522.2612,522.6501,15073.0
2015-07-10 15:50:00,524.74,526.23,524.57,525.26,77348.0,523.3283,524.8143,523.1588,523.8469,77348.0
2015-07-13 09:30:00,532.28,537.47,531.95,536.46,54833.0,530.848,536.0241,530.5189,535.0168,54833.0
2015-07-13 09:40:00,536.56,539.5,535.74,536.27,27419.0,535.1165,538.0486,534.2987,534.8273,27419.0
2015-07-13 09:50:00,536.63,537.57,535.29,535.5,14591.0,535.1863,536.1238,533.8499,534.0594,14591.0
2015-07-13 10:00:00,535.79,536.85,535.52,536.36,9012.0,534.3486,535.4057,534.0793,534.917,9012.0
2015-07-13 10:10:00,536.31,536.76,535.14,535.19,8340.0,534.8672,535.316,533.7003,533.7502,8340.0
2015-07-13 10:20:00,535.5,536.28,534.18,534.87,8974.0,534.0594,534.8373,532.7429,533.4311,8974.0
2015-07-13 10:30:00,534.38,534.87,534.11,534.6,5800.0,532.9424,533.4311,532.6731,533.1618,5800.0
2015-07-13 10:40:00,534.21,534.88,534.09,534.88,4792.0,532.7728,533.441,532.6532,533.441,4792.0
2015-07-13 10:50:00,534.8,535.32,534.07,535.31,4551.0,533.3612,533.8798,532.6332,533.8699,4551.0
2015-07-13 11:00:00,535.1,535.98,535.06,535.76,3507.0,533.6604,534.5381,533.6205,534.3187,3507.0
2015-07-13 11:10:00,535.4,535.86,534.33,534.95,7525.0,533.9596,534.4184,532.8925,533.5108,7525.0
2015-07-13 11:20:00,534.48,536.16,534.41,535.98,11125.0,533.0421,534.7176,532.9723,534.5381,11125.0
2015-07-13 11:30:00,535.65,537.65,535.64,537.4,15100.0,534.209,536.2036,534.199,535.9543,15100.0
2015-07-13 11:40:00,537.64,538.71,537.6,538.63,8730.0,536.1936,537.2607,536.1537,537.1809,8730.0
2015-07-13 11:50:00,538.35,538.8,537.85,538.07,5643.0,536.9017,537.3505,536.403,536.6224,5643.0
2015-07-13 12:00:00,538.0,538.0,536.43,536.84,8462.0,536.5526,536.5526,534.9869,535.3958,8462.0
2015-07-13 12:10:00,536.99,537.89,536.94,537.35,2900.0,535.5454,536.4429,535.4955,535.9044,2900.0
2015-07-13 12:20:00,537.35,538.09,537.35,538.02,4428.0,535.9044,536.6424,535.9044,536.5726,4428.0
2015-07-13 12:30:00,537.82,537.91,537.12,537.42,5390.0,536.3731,536.4629,535.675,535.9742,5390.0
2015-07-13 12:40:00,537.65,537.92,537.25,537.75,2977.0,536.2036,536.4729,535.8047,536.3033,2977.0
2015-07-13 12:50:00,537.94,538.09,537.46,538.04,8242.0,536.4928,536.6424,536.0141,536.5925,8242.0
2015-07-13 13:00:00,538.07,538.17,537.37,537.54,2650.0,536.6224,536.7222,535.9243,536.0939,2650.0
2015-07-13 13:10:00,537.46,537.93,537.13,537.38,2343.0,536.0141,536.4828,535.685,535.9343,2343.0
2015-07-13 13:20:00,537.43,537.83,537.07,537.83,7826.0,535.9842,536.3831,535.6251,536.3831,7826.0
2015-07-13 13:30:00,537.57,538.14,537.07,537.08,2838.0,536.1238,536.6923,535.6251,535.6351,2838.0
2015-07-13 13:40:00,537.2,537.2,535.3,535.3,5926.0,535.7548,535.7548,533.8599,533.8599,5926.0
2015-07-13 13:50:00,535.0,535.01,534.35,534.92,4971.0,533.5607,533.5707,532.9125,533.4809,4971.0
2015-07-13 14:00:00,534.61,536.23,534.56,536.23,7132.0,533.1718,534.7874,533.1219,534.7874,7132.0
2015-07-13 14:10:00,536.01,537.01,535.34,535.34,3982.0,534.568,535.5653,533.8998,533.8998,3982.0
2015-07-13 14:20:00,535.03,536.1,535.03,535.59,3025.0,533.5906,534.6577,533.5906,534.1491,3025.0
2015-07-13 14:30:00,535.43,535.97,534.65,535.18,4397.0,533.9896,534.5281,533.2116,533.7402,4397.0
2015-07-13 14:40:00,535.85,535.92,534.52,534.52,4154.0,534.4084,534.4782,533.082,533.082,4154.0
2015-07-13 14:50:00,534.58,536.19,534.53,535.59,3650.0,533.1418,534.7475,533.092,534.1491,3650.0
2015-07-13 15:00:00,535.98,536.08,534.55,534.55,5650.0,534.5381,534.6378,533.1119,533.1119,5650.0
2015-07-13 15:10:00,534.99,536.35,534.55,535.9,8112.0,533.5507,534.9071,533.1119,534.4583,8112.0
2015-07-13 15:20:00,536.23,536.6,535.28,535.85,8058.0,534.7874,535.1564,533.84,534.4084,8058.0
2015-07-13 15:30:00,536.79,537.05,535.43,535.45,15310.0,535.3459,535.6052,533.9896,534.0095,15310.0
2015-07-13 15:40:00,536.0,536.59,535.44,536.11,12500.0,534.558,535.1464,533.9995,534.6677,12500.0
2015-07-13 15:50:00,536.15,537.0,535.84,536.2,41819.0,534.7076,535.5553,534.3984,534.7575,41819.0
2015-07-14 09:30:00,537.0,539.8,536.11,539.26,16064.0,535.5553,538.3478,534.6677,537.8092,16064.0
2015-07-14 09:40:00,539.65,541.71,539.13,541.58,23244.0,538.1982,540.2527,537.6796,540.123,23244.0
2015-07-14 09:50:00,541.87,542.92,540.04,541.41,22093.0,540.4122,541.4594,538.5871,539.9535,22093.0
2015-07-14 10:00:00,541.37,541.4,537.6,537.88,10447.0,539.9136,539.9435,536.1537,536.433,10447.0
2015-07-14 10:10:00,538.44,539.5,537.51,539.5,16303.0,536.9915,538.0486,536.064,538.0486,16303.0
2015-07-14 10:20:00,539.5,541.18,539.43,539.59,6950.0,538.0486,539.7241,537.9788,538.1384,6950.0
2015-07-14 10:30:00,540.29,540.43,539.44,539.69,6300.0,538.8365,538.9761,537.9888,538.2381,6300.0
2015-07-14 10:40:00,539.7,539.7,538.4,538.61,5520.0,538.2481,538.2481,536.9516,537.161,5520.0
2015-07-14 10:50:00,538.94,538.95,537.33,537.33,26609.0,537.4901,537.5001,535.8844,535.8844,26609.0
2015-07-14 11:00:00,537.68,538.33,537.36,537.9,14650.0,536.2335,536.8817,535.9144,536.4529,14650.0
2015-07-14 11:10:00,538.0,539.84,538.0,538.81,9144.0,536.5526,538.3877,536.5526,537.3605,9144.0
2015-07-14 11:20:00,539.33,539.74,539.02,539.72,3850.0,537.8791,538.288,537.5699,538.268,3850.0
2015-07-14 11:30:00,539.74,540.32,539.64,539.96,3900.0,538.288,538.8664,538.1882,538.5074,3900.0
2015-07-14 11:40:00,540.19,540.75,540.18,540.73,11151.0,538.7367,539.2952,538.7268,539.2753,11151.0
2015-07-14 11:50:00,540.4,540.8,540.21,540.5,6200.0,538.9462,539.3451,538.7567,539.0459,6200.0
2015-07-14 12:00:00,540.5,541.0,540.34,540.34,5977.0,539.0459,539.5446,538.8863,538.8863,5977.0
2015-07-14 12:10:00,540.26,540.36,540.01,540.03,3695.0,538.8066,538.9063,538.5572,538.5772,3695.0
2015-07-14 12:20:00,540.06,540.38,539.53,539.59,2935.0,538.6071,538.9262,538.0785,538.1384,2935.0
2015-07-14 12:30:00,539.68,539.85,539.03,539.03,2300.0,538.2281,538.3977,537.5799,537.5799,2300.0
2015-07-14 12:40:00,539.02,539.43,538.0,538.12,4969.0,537.5699,537.9788,536.5526,536.6723,4969.0
2015-07-14 12:50:00,538.12,538.38,537.5,537.88,5402.0,536.6723,536.9316,536.054,536.433,5402.0
2015-07-14 13:00:00,537.96,538.32,537.66,537.71,3901.0,536.5127,536.8718,536.2136,536.2634,3901.0
2015-07-14 13:10:00,538.14,538.79,538.06,538.12,4646.0,536.6923,537.3405,536.6125,536.6723,4646.0
2015-07-14 13:20:00,538.52,538.52,537.7,537.74,2900.0,537.0712,537.0712,536.2534,536.2933,2900.0
2015-07-14 13:30:00,538.0,538.61,537.75,538.61,10331.0,536.5526,537.161,536.3033,537.161,10331.0
2015-07-14 13:40:00,538.62,540.0,538.62,540.0,5647.0,537.171,538.5473,537.171,538.5473,5647.0
2015-07-14 13:50:00,539.85,540.0,539.31,539.52,9450.0,538.3977,538.5473,537.8591,538.0685,9450.0
2015-07-14 14:00:00,539.71,540.8,539.18,540.8,10643.0,538.258,539.3451,537.7295,539.3451,10643.0
2015-07-14 14:10:00,540.29,540.97,540.11,540.8,7025.0,538.8365,539.5146,538.657,539.3451,7025.0
2015-07-14 14:20:00,541.0,541.4,540.79,541.25,4696.0,539.5446,539.9435,539.3351,539.7939,4696.0
2015-07-14 14:30:00,541.4,541.95,541.09,541.81,6078.0,539.9435,540.492,539.6343,540.3524,6078.0
2015-07-14 14:40:00,541.77,542.0,541.08,541.31,6814.0,540.3125,540.5419,539.6244,539.8537,6814.0
2015-07-14 14:50:00,541.47,542.23,541.02,541.91,5035.0,540.0133,540.7713,539.5645,540.4521,5035.0
2015-07-14 15:00:00,541.86,542.72,541.34,542.35,9219.0,540.4023,541.2599,539.8837,540.8909,9219.0
2015-07-14 15:10:00,542.41,542.91,542.25,542.57,4650.0,540.9508,541.4494,540.7912,541.1103,4650.0
2015-07-14 15:20:00,542.52,543.68,542.52,543.59,10966.0,541.0605,542.2174,541.0605,542.1276,10966.0
2015-07-14 15:30:00,543.7,544.86,543.63,544.78,14542.0,542.2373,543.3942,542.1675,543.3144,14542.0
2015-07-14 15:40:00,544.63,544.63,543.64,543.8,12608.0,543.1648,543.1648,542.1775,542.337,12608.0
2015-07-14 15:50:00,543.8,543.8,541.27,542.9,30998.0,542.337,542.337,539.8138,541.4395,30998.0
2015-07-15 09:30:00,546.96,546.96,540.43,544.68,19109.0,545.4885,545.4885,538.9761,543.2147,19109.0
2015-07-15 09:40:00,544.45,551.93,544.45,548.88,46430.0,542.9853,550.4452,542.9853,547.4034,46430.0
2015-07-15 09:50:00,548.83,551.08,547.56,550.73,12633.0,547.3535,549.5974,546.0869,549.2484,12633.0
2015-07-15 10:00:00,550.14,550.73,549.0,549.3,12942.0,548.66,549.2484,547.523,547.8222,12942.0
2015-07-15 10:10:00,549.69,549.69,547.74,547.93,11108.0,548.2112,548.2112,546.2664,546.4559,11108.0
2015-07-15 10:20:00,548.08,548.13,545.79,545.92,12629.0,546.6055,546.6554,544.3217,544.4513,12629.0
2015-07-15 10:30:00,545.5,548.01,545.07,547.62,13588.0,544.0325,546.5357,543.6036,546.1468,13588.0
2015-07-15 10:40:00,547.67,548.21,545.96,546.27,15528.0,546.1966,546.7352,544.4912,544.8004,15528.0
2015-07-15 10:50:00,546.22,546.59,545.98,546.04,5600.0,544.7505,545.1195,544.5112,544.571,5600.0
2015-07-15 11:00:00,546.09,547.19,544.76,547.19,8850.0,544.6209,545.7179,543.2945,545.7179,8850.0
2015-07-15 11:10:00,547.12,547.43,546.03,546.03,3639.0,545.6481,545.9573,544.561,544.561,3639.0
2015-07-15 11:20:00,545.82,546.18,544.65,544.66,4134.0,544.3516,544.7106,543.1847,543.1947,4134.0
2015-07-15 11:30:00,544.66,544.96,544.03,544.96,4596.0,543.1947,543.4939,542.5664,543.4939,4596.0
2015-07-15 11:40:00,545.04,545.25,544.09,544.14,4400.0,543.5737,543.7831,542.6263,542.6761,4400.0
2015-07-15 11:50:00,544.09,544.77,543.61,544.06,5223.0,542.6263,543.3044,542.1475,542.5963,5223.0
2015-07-15 12:00:00,544.46,545.07,544.17,544.39,2700.0,542.9953,543.6036,542.706,542.9254,2700.0
2015-07-15 12:10:00,544.5,544.87,543.82,543.96,1750.0,543.0351,543.4042,542.357,542.4966,1750.0
2015-07-15 12:20:00,544.09,546.18,544.09,545.83,6616.0,542.6263,544.7106,542.6263,544.3616,6616.0
2015-07-15 12:30:00,546.62,546.65,545.72,546.65,7644.0,545.1494,545.1794,544.2519,545.1794,7644.0
2015-07-15 12:40:00,546.33,546.77,546.23,546.66,3138.0,544.8602,545.299,544.7605,545.1893,3138.0
2015-07-15 12:50:00,546.2,546.7,544.44,545.5,14878.0,544.7306,545.2292,542.9753,544.0325,14878.0
2015-07-15 13:00:00,545.48,546.4,545.25,545.36,14880.0,544.0125,544.93,543.7831,543.8928,14880.0
2015-07-15 13:10:00,545.27,545.44,544.82,545.44,1100.0,543.8031,543.9726,543.3543,543.9726,1100.0
2015-07-15 13:20:00,544.91,545.04,544.36,544.36,1600.0,543.444,543.5737,542.8955,542.8955,1600.0
2015-07-15 13:30:00,544.38,545.15,544.38,544.74,1400.0,542.9155,543.6834,542.9155,543.2745,1400.0
2015-07-15 13:40:00,544.5,544.59,544.4,544.4,1850.0,543.0351,543.1249,542.9354,542.9354,1850.0
2015-07-15 13:50:00,544.72,544.72,543.64,543.95,2712.0,543.2546,543.2546,542.1775,542.4866,2712.0
2015-07-15 14:00:00,543.34,543.92,543.2,543.79,1822.0,541.8783,542.4567,541.7386,542.3271,1822.0
2015-07-15 14:10:00,543.88,544.54,543.55,544.54,3900.0,542.4168,543.075,542.0877,543.075,3900.0
2015-07-15 14:20:00,544.14,544.35,542.61,543.18,5949.0,542.6761,542.8856,541.1502,541.7187,5949.0
2015-07-15 14:30:00,542.84,542.99,541.38,542.21,6760.0,541.3796,541.5292,539.9235,540.7513,6760.0
2015-07-15 14:40:00,542.73,542.73,541.0,542.04,6580.0,541.2699,541.2699,539.5446,540.5818,6580.0
2015-07-15 14:50:00,542.04,542.04,540.83,541.72,2931.0,540.5818,540.5818,539.375,540.2626,2931.0
2015-07-15 15:00:00,542.0,543.05,541.74,542.1,6526.0,540.5419,541.5891,540.2826,540.6416,6526.0
2015-07-15 15:10:00,541.9,543.16,541.9,542.27,4158.0,540.4421,541.6988,540.4421,540.8111,4158.0
2015-07-15 15:20:00,542.88,542.88,541.52,542.19,5025.0,541.4195,541.4195,540.0632,540.7314,5025.0
2015-07-15 15:30:00,541.89,543.72,541.29,543.14,10901.0,540.4322,542.2572,539.8338,541.6788,10901.0
2015-07-15 15:40:00,543.1,543.57,542.4,543.3,7700.0,541.6389,542.1077,540.9408,541.8384,7700.0
2015-07-15 15:50:00,543.12,544.29,542.38,543.41,22244.0,541.6589,542.8257,540.9209,541.9481,22244.0
2015-07-16 09:30:00,547.0,547.0,542.43,543.1,11093.0,545.5284,545.5284,540.9707,541.6389,11093.0
2015-07-16 09:40:00,542.75,546.59,542.43,546.59,24227.0,541.2899,545.1195,540.9707,545.1195,24227.0
2015-07-16 09:50:00,546.46,547.88,542.61,544.7,10340.0,544.9899,546.4061,541.1502,543.2346,10340.0
2015-07-16 10:00:00,544.7,546.94,544.7,546.52,35110.0,543.2346,545.4686,543.2346,545.0497,35110.0
2015-07-16 10:10:00,546.18,547.0,543.52,546.14,11518.0,544.7106,545.5284,542.0578,544.6707,11518.0
2015-07-16 10:20:00,546.47,546.61,545.67,545.76,1345.0,544.9998,545.1395,544.202,544.2918,1345.0
2015-07-16 10:30:00,546.73,547.49,545.72,547.13,8238.0,545.2592,546.0171,544.2519,545.6581,8238.0
2015-07-16 10:40:00,547.38,547.96,547.05,547.56,3800.0,545.9074,546.4858,545.5783,546.0869,3800.0
2015-07-16 10:50:00,547.78,549.09,547.39,549.01,9098.0,546.3063,547.6128,545.9174,547.533,9098.0
2015-07-16 11:00:00,549.29,551.5,549.0,550.65,20245.0,547.8123,550.0163,547.523,549.1686,20245.0
2015-07-16 11:10:00,550.98,550.98,550.12,550.13,6000.0,549.4977,549.4977,548.64,548.65,6000.0
2015-07-16 11:20:00,549.97,550.38,549.31,549.33,3500.0,548.4904,548.8993,547.8322,547.8522,3500.0
2015-07-16 11:30:00,549.5,550.53,549.49,550.0,4675.0,548.0217,549.0489,548.0117,548.5204,4675.0
2015-07-16 11:40:00,550.35,551.35,549.96,551.35,4562.0,548.8694,549.8667,548.4805,549.8667,4562.0
2015-07-16 11:50:00,551.17,551.58,550.29,550.3,5420.0,549.6872,550.0961,548.8096,548.8195,5420.0
2015-07-16 12:00:00,550.46,550.9,550.29,550.9,1500.0,548.9791,549.4179,548.8096,549.4179,1500.0
2015-07-16 12:10:00,550.88,551.49,550.77,551.06,1900.0,549.398,550.0063,549.2883,549.5775,1900.0
2015-07-16 12:20:00,551.01,551.6,550.93,551.49,6914.0,549.5276,550.116,549.4479,550.0063,6914.0
2015-07-16 12:30:00,551.54,551.54,551.0,551.34,2361.0,550.0562,550.0562,549.5177,549.8567,2361.0
2015-07-16 12:40:00,551.1,551.29,551.08,551.29,300.0,549.6174,549.8069,549.5974,549.8069,300.0
2015-07-16 12:50:00,551.28,551.43,550.69,550.75,4738.0,549.7969,549.9465,549.2085,549.2683,4738.0
2015-07-16 13:00:00,550.57,550.87,550.57,550.67,1000.0,549.0888,549.388,549.0888,549.1886,1000.0
2015-07-16 13:10:00,551.09,551.14,550.5,550.53,2100.0,549.6074,549.6573,549.019,549.0489,2100.0
2015-07-16 13:20:00,550.38,550.98,550.29,550.56,1799.0,548.8993,549.4977,548.8096,549.0788,1799.0
2015-07-16 13:30:00,550.74,550.8,549.89,549.93,2500.0,549.2584,549.3182,548.4106,548.4505,2500.0
2015-07-16 13:40:00,549.83,550.39,549.78,549.83,2200.0,548.3508,548.9093,548.3009,548.3508,2200.0
2015-07-16 13:50:00,549.64,550.38,549.64,550.38,1300.0,548.1613,548.8993,548.1613,548.8993,1300.0
2015-07-16 14:00:00,550.39,551.03,549.87,550.79,3500.0,548.9093,549.5476,548.3907,549.3082,3500.0
2015-07-16 14:10:00,550.97,551.47,550.46,550.9,5675.0,549.4877,549.9864,548.9791,549.4179,5675.0
2015-07-16 14:20:00,551.29,551.5,550.68,551.49,2655.0,549.8069,550.0163,549.1985,550.0063,2655.0
2015-07-16 14:30:00,551.5,551.53,550.4,550.98,4379.0,550.0163,550.0462,548.9193,549.4977,4379.0
2015-07-16 14:40:00,550.99,551.33,550.64,551.25,2390.0,549.5077,549.8468,549.1586,549.767,2390.0
2015-07-16 14:50:00,550.76,551.45,549.4,549.59,4000.0,549.2783,549.9665,547.922,548.1115,4000.0
2015-07-16 15:00:00,549.08,549.94,548.75,549.94,4495.0,547.6028,548.4605,547.2737,548.4605,4495.0
2015-07-16 15:10:00,549.49,550.98,549.49,550.75,2500.0,548.0117,549.4977,548.0117,549.2683,2500.0
2015-07-16 15:20:00,550.2,550.79,549.97,550.66,6704.0,548.7198,549.3082,548.4904,549.1786,6704.0
2015-07-16 15:30:00,550.7,551.17,550.47,550.65,4905.0,549.2185,549.6872,548.9891,549.1686,4905.0
2015-07-16 15:40:00,550.92,551.24,550.0,550.13,8398.0,549.4379,549.757,548.5204,548.65,8398.0
2015-07-16 15:50:00,550.31,552.0,549.92,551.52,37428.0,548.8295,550.515,548.4406,550.0363,37428.0
2015-07-17 09:30:00,552.62,552.62,547.5,547.56,35186.0,551.1333,551.1333,546.0271,546.0869,35186.0
2015-07-17 09:40:00,547.92,549.48,547.36,547.36,4300.0,546.4459,548.0018,545.8875,545.8875,4300.0
2015-07-17 09:50:00,548.23,549.41,547.74,549.25,23944.0,546.7551,547.9319,546.2664,547.7724,23944.0
2015-07-17 10:00:00,549.31,551.3,548.46,548.47,8401.0,547.8322,549.8169,546.9845,546.9945,8401.0
2015-07-17 10:10:00,548.86,548.96,546.93,547.57,15594.0,547.3834,547.4832,545.4586,546.0969,15594.0
2015-07-17 10:20:00,547.06,548.17,547.06,547.81,2550.0,545.5883,546.6953,545.5883,546.3362,2550.0
2015-07-17 10:30:00,547.5,547.5,545.5,546.24,10662.0,546.0271,546.0271,544.0325,544.7705,10662.0
2015-07-17 10:40:00,546.15,546.97,546.01,546.72,5900.0,544.6807,545.4985,544.5411,545.2492,5900.0
2015-07-17 10:50:00,546.37,547.8,546.35,547.38,3600.0,544.9001,546.3263,544.8802,545.9074,3600.0
2015-07-17 11:00:00,547.28,547.48,546.61,546.61,3287.0,545.8077,546.0071,545.1395,545.1395,3287.0
2015-07-17 11:10:00,546.5,546.67,546.11,546.67,3637.0,545.0298,545.1993,544.6408,545.1993,3637.0
2015-07-17 11:20:00,546.59,547.45,546.4,546.52,3400.0,545.1195,545.9772,544.93,545.0497,3400.0
2015-07-17 11:30:00,546.76,548.34,546.48,546.95,12395.0,545.2891,546.8648,545.0098,545.4786,12395.0
2015-07-17 11:40:00,547.0,547.0,546.1,546.52,7250.0,545.5284,545.5284,544.6308,545.0497,7250.0
2015-07-17 11:50:00,546.53,546.53,546.16,546.45,2600.0,545.0597,545.0597,544.6907,544.9799,2600.0
2015-07-17 12:00:00,546.63,548.28,546.51,548.01,4490.0,545.1594,546.805,545.0397,546.5357,4490.0
2015-07-17 12:10:00,547.91,548.52,547.76,547.96,2000.0,546.436,547.0443,546.2864,546.4858,2000.0
2015-07-17 12:20:00,547.96,547.96,547.21,547.21,1678.0,546.4858,546.4858,545.7379,545.7379,1678.0
2015-07-17 12:30:00,547.76,547.76,546.85,547.21,5110.0,546.2864,546.2864,545.3788,545.7379,5110.0
2015-07-17 12:40:00,547.39,548.2,547.32,548.2,7500.0,545.9174,546.7252,545.8476,546.7252,7500.0
2015-07-17 12:50:00,548.06,548.66,547.81,548.38,9600.0,546.5856,547.184,546.3362,546.9047,9600.0
2015-07-17 13:00:00,548.43,548.88,548.33,548.61,1017.0,546.9546,547.4034,546.8548,547.1341,1017.0
2015-07-17 13:10:00,548.32,548.8,548.28,548.8,13148.0,546.8449,547.3236,546.805,547.3236,13148.0
2015-07-17 13:20:00,548.8,549.17,548.69,548.94,1300.0,547.3236,547.6926,547.2139,547.4632,1300.0
2015-07-17 13:30:00,549.09,549.45,548.95,549.11,3805.0,547.6128,547.9718,547.4732,547.6327,3805.0
2015-07-17 13:40:00,549.37,549.99,548.87,548.87,1978.0,547.892,548.5104,547.3934,547.3934,1978.0
2015-07-17 13:50:00,548.54,548.54,548.41,548.41,300.0,547.0643,547.0643,546.9346,546.9346,300.0
2015-07-17 14:00:00,548.8,548.9,548.38,548.53,1600.0,547.3236,547.4233,546.9047,547.0543,1600.0
2015-07-17 14:10:00,548.88,550.0,548.75,549.5,19908.0,547.4034,548.5204,547.2737,548.0217,19908.0
2015-07-17 14:20:00,549.68,549.83,549.35,549.52,4414.0,548.2012,548.3508,547.8721,548.0416,4414.0
2015-07-17 14:30:00,549.62,551.29,549.44,550.72,4499.0,548.1414,549.8069,547.9619,549.2384,4499.0
2015-07-17 14:40:00,550.8,550.86,550.13,550.24,2700.0,549.3182,549.378,548.65,548.7597,2700.0
2015-07-17 14:50:00,550.0,550.43,549.76,549.82,2390.0,548.5204,548.9492,548.281,548.3408,2390.0
2015-07-17 15:00:00,549.8,549.8,549.64,549.75,1134.0,548.3209,548.3209,548.1613,548.271,1134.0
2015-07-17 15:10:00,550.1,550.12,549.61,549.64,1800.0,548.6201,548.64,548.1314,548.1613,1800.0
2015-07-17 15:20:00,549.64,550.72,549.64,550.52,8200.0,548.1613,549.2384,548.1613,549.039,8200.0
2015-07-17 15:30:00,550.61,551.27,550.33,550.81,23713.0,549.1287,549.7869,548.8495,549.3282,23713.0
2015-07-17 15:40:00,551.19,551.76,550.78,551.75,9727.0,549.7072,550.2756,549.2983,550.2656,9727.0
2015-07-17 15:50:00,551.76,552.98,551.3,551.98,43753.0,550.2756,551.4923,549.8169,550.495,43753.0
2015-07-20 09:30:00,555.0,555.23,552.33,555.09,20323.0,553.5069,553.7363,550.8441,553.5967,20323.0
2015-07-20 09:40:00,554.87,560.83,554.87,560.83,29829.0,553.3773,559.3212,553.3773,559.3212,29829.0
2015-07-20 09:50:00,560.92,564.0,560.51,563.0,32903.0,559.411,562.4827,559.0021,561.4854,32903.0
2015-07-20 10:00:00,562.87,565.84,561.82,565.08,47816.0,561.3557,564.3177,560.3086,563.5598,47816.0
2015-07-20 10:10:00,565.0,565.07,563.36,563.61,16329.0,563.48,563.5498,561.8444,562.0937,16329.0
2015-07-20 10:20:00,563.5,565.49,563.49,565.48,23367.0,561.984,563.9687,561.9741,563.9587,23367.0
2015-07-20 10:30:00,565.06,567.47,563.95,567.42,9567.0,563.5398,565.9434,562.4328,565.8935,9567.0
2015-07-20 10:40:00,567.4,567.7,566.19,566.56,7695.0,565.8735,566.1727,564.6668,565.0358,7695.0
2015-07-20 10:50:00,566.94,566.98,566.4,566.97,4200.0,565.4148,565.4547,564.8762,565.4447,4200.0
2015-07-20 11:00:00,566.96,567.0,565.78,565.78,9383.0,565.4347,565.4746,564.2579,564.2579,9383.0
2015-07-20 11:10:00,565.31,565.4,564.2,564.97,9325.0,563.7892,563.8789,562.6822,563.4501,9325.0
2015-07-20 11:20:00,564.88,565.65,564.8,565.15,3007.0,563.3603,564.1283,563.2805,563.6296,3007.0
2015-07-20 11:30:00,564.72,565.96,564.38,565.96,4177.0,563.2008,564.4374,562.8617,564.4374,4177.0
2015-07-20 11:40:00,565.89,568.13,565.89,568.04,10386.0,564.3676,566.6016,564.3676,566.5118,10386.0
2015-07-20 11:50:00,567.44,567.93,567.14,567.41,3013.0,565.9134,566.4021,565.6142,565.8835,3013.0
2015-07-20 12:00:00,567.26,567.79,566.34,567.0,54759.0,565.7339,566.2625,564.8164,565.4746,54759.0
2015-07-20 12:10:00,567.42,568.84,567.01,567.69,15129.0,565.8935,567.3097,565.4846,566.1628,15129.0
2015-07-20 12:20:00,567.79,568.99,567.78,567.78,5804.0,566.2625,567.4593,566.2525,566.2525,5804.0
2015-07-20 12:30:00,567.83,569.0,567.82,568.06,11335.0,566.3024,567.4692,566.2924,566.5318,11335.0
2015-07-20 12:40:00,567.95,568.61,567.71,567.71,1600.0,566.4221,567.0803,566.1827,566.1827,1600.0
2015-07-20 12:50:00,567.54,567.95,567.21,567.61,6000.0,566.0132,566.4221,565.6841,566.083,6000.0
2015-07-20 13:00:00,567.89,568.98,567.77,568.95,6525.0,566.3622,567.4493,566.2425,567.4194,6525.0
2015-07-20 13:10:00,568.44,569.92,568.4,569.38,12973.0,566.9107,568.3868,566.8709,567.8482,12973.0
2015-07-20 13:20:00,569.35,569.91,569.04,569.87,20184.0,567.8183,568.3768,567.5091,568.3369,20184.0
2015-07-20 13:30:00,569.36,569.62,568.77,568.81,2400.0,567.8283,568.0876,567.2399,567.2797,2400.0
2015-07-20 13:40:00,568.79,569.09,567.58,568.04,6480.0,567.2598,567.559,566.0531,566.5118,6480.0
2015-07-20 13:50:00,568.11,568.15,566.8,566.8,12299.0,566.5816,566.6215,565.2752,565.2752,12299.0
2015-07-20 14:00:00,567.26,567.31,566.62,566.67,10463.0,565.7339,565.7838,565.0956,565.1455,10463.0
2015-07-20 14:10:00,566.7,566.99,566.42,566.42,4100.0,565.1754,565.4646,564.8962,564.8962,4100.0
2015-07-20 14:20:00,566.7,566.7,565.43,566.22,11778.0,565.1754,565.1754,563.9088,564.6967,11778.0
2015-07-20 14:30:00,565.87,566.46,565.55,565.78,6100.0,564.3477,564.9361,564.0285,564.2579,6100.0
2015-07-20 14:40:00,565.57,565.92,564.51,564.79,7680.0,564.0485,564.3975,562.9913,563.2706,7680.0
2015-07-20 14:50:00,564.78,565.36,564.52,564.63,11867.0,563.2606,563.839,563.0013,563.111,11867.0
2015-07-20 15:00:00,564.71,565.12,564.11,564.58,25647.0,563.1908,563.5997,562.5924,563.0611,25647.0
2015-07-20 15:10:00,564.46,565.28,563.88,564.4,7207.0,562.9415,563.7592,562.363,562.8816,7207.0
2015-07-20 15:20:00,564.18,564.47,563.89,564.01,4117.0,562.6622,562.9514,562.373,562.4927,4117.0
2015-07-20 15:30:00,564.32,564.32,561.95,561.99,11858.0,562.8018,562.8018,560.4382,560.4781,11858.0
2015-07-20 15:40:00,562.17,562.18,560.32,560.48,25047.0,560.6576,560.6676,558.8126,558.9722,25047.0
2015-07-20 15:50:00,560.66,561.53,560.01,561.18,71851.0,559.1517,560.0193,558.5034,559.6703,71851.0
2015-07-21 09:30:00,560.0,560.81,558.14,559.27,38062.0,558.4935,559.3013,556.6385,557.7654,38062.0
2015-07-21 09:40:00,559.48,559.85,557.15,558.17,23149.0,557.9748,558.3439,555.6511,556.6684,23149.0
2015-07-21 09:50:00,558.65,558.8,555.09,555.51,17935.0,557.1471,557.2967,553.5967,554.0155,17935.0
2015-07-21 10:00:00,556.39,556.48,554.15,554.15,17799.0,554.8932,554.9829,552.6592,552.6592,17799.0
2015-07-21 10:10:00,554.16,554.92,554.01,554.06,10641.0,552.6692,553.4271,552.5196,552.5694,10641.0
2015-07-21 10:20:00,554.01,555.38,553.56,554.85,8959.0,552.5196,553.8859,552.0708,553.3573,8959.0
2015-07-21 10:30:00,554.82,555.64,554.56,555.53,4600.0,553.3274,554.1452,553.0681,554.0355,4600.0
2015-07-21 10:40:00,555.53,555.53,554.49,555.02,6994.0,554.0355,554.0355,552.9983,553.5268,6994.0
2015-07-21 10:50:00,554.9,557.55,554.55,557.27,14120.0,553.4072,556.05,553.0581,555.7708,14120.0
2015-07-21 11:00:00,556.95,558.33,556.65,556.71,11090.0,555.4517,556.8279,555.1525,555.2123,11090.0
2015-07-21 11:10:00,556.66,556.66,555.26,555.27,4232.0,555.1624,555.1624,553.7662,553.7762,4232.0
2015-07-21 11:20:00,555.88,555.89,554.51,554.66,5800.0,554.3845,554.3945,553.0182,553.1678,5800.0
2015-07-21 11:30:00,554.55,555.5,554.43,554.55,5104.0,553.0581,554.0056,552.9384,553.0581,5104.0
2015-07-21 11:40:00,554.38,556.81,554.38,556.39,6408.0,552.8886,555.312,552.8886,554.8932,6408.0
2015-07-21 11:50:00,556.24,558.43,556.15,557.7,19396.0,554.7436,556.9277,554.6538,556.1996,19396.0
2015-07-21 12:00:00,557.76,558.66,557.42,558.12,7546.0,556.2595,557.1571,555.9204,556.6185,7546.0
2015-07-21 12:10:00,557.98,559.87,557.82,559.86,12726.0,556.4789,558.3638,556.3193,558.3538,12726.0
2015-07-21 12:20:00,559.67,561.0,559.27,560.34,12575.0,558.1643,559.4908,557.7654,558.8325,12575.0
2015-07-21 12:30:00,560.92,561.49,559.54,559.69,4500.0,559.411,559.9794,558.0347,558.1843,4500.0
2015-07-21 12:40:00,559.77,559.77,557.8,557.93,17659.0,558.2641,558.2641,556.2994,556.429,17659.0
2015-07-21 12:50:00,558.14,558.96,556.37,556.76,8757.0,556.6385,557.4562,554.8732,555.2622,8757.0
2015-07-21 13:00:00,557.22,558.28,556.46,557.21,5000.0,555.7209,556.7781,554.963,555.711,5000.0
2015-07-21 13:10:00,557.4,558.02,557.17,557.94,2291.0,555.9004,556.5188,555.6711,556.439,2291.0
2015-07-21 13:20:00,557.97,559.44,557.55,559.43,3400.0,556.4689,557.935,556.05,557.925,3400.0
2015-07-21 13:30:00,559.07,559.54,559.07,559.5,1750.0,557.566,558.0347,557.566,557.9948,1750.0
2015-07-21 13:40:00,559.53,560.43,559.53,560.0,2500.0,558.0247,558.9223,558.0247,558.4935,2500.0
2015-07-21 13:50:00,559.86,560.49,559.76,560.12,1929.0,558.3538,558.9821,558.2541,558.6131,1929.0
2015-07-21 14:00:00,560.04,560.68,559.11,559.31,19012.0,558.5333,559.1716,557.6058,557.8053,19012.0
2015-07-21 14:10:00,559.31,560.45,559.13,560.24,2450.0,557.8053,558.9422,557.6258,558.7328,2450.0
2015-07-21 14:20:00,560.88,561.06,560.05,560.41,9530.0,559.3711,559.5506,558.5433,558.9023,9530.0
2015-07-21 14:30:00,560.42,560.68,559.8,560.08,7500.0,558.9123,559.1716,558.294,558.5732,7500.0
2015-07-21 14:40:00,560.43,561.1,559.61,561.06,6249.0,558.9223,559.5905,558.1045,559.5506,6249.0
2015-07-21 14:50:00,560.57,561.41,560.2,561.41,3001.0,559.0619,559.8997,558.6929,559.8997,3001.0
2015-07-21 15:00:00,561.41,562.65,560.93,561.61,7533.0,559.8997,561.1363,559.4209,560.0991,7533.0
2015-07-21 15:10:00,561.4,563.3,561.29,563.25,2472.0,559.8897,561.7846,559.78,561.7347,2472.0
2015-07-21 15:20:00,562.99,563.13,561.57,562.61,4878.0,561.4754,561.615,560.0592,561.0964,4878.0
2015-07-21 15:30:00,562.6,563.0,562.2,562.7,4100.0,561.0865,561.4854,560.6875,561.1862,4100.0
2015-07-21 15:40:00,562.7,563.18,561.31,562.17,27236.0,561.1862,561.6649,559.7999,560.6576,27236.0
2015-07-21 15:50:00,562.58,562.58,559.78,559.99,37417.0,561.0665,561.0665,558.274,558.4835,37417.0
2015-07-22 09:30:00,558.89,559.51,556.27,558.99,25417.0,557.3864,558.0048,554.7735,557.4862,25417.0
2015-07-22 09:40:00,558.17,558.97,557.4,558.96,14731.0,556.6684,557.4662,555.9004,557.4562,14731.0
2015-07-22 09:50:00,559.3,561.46,559.3,560.34,17500.0,557.7953,559.9495,557.7953,558.8325,17500.0
2015-07-22 10:00:00,559.97,560.78,558.33,560.08,22982.0,558.4635,559.2714,556.8279,558.5732,22982.0
2015-07-22 10:10:00,560.08,561.93,559.29,561.61,13800.0,558.5732,560.4183,557.7854,560.0991,13800.0
2015-07-22 10:20:00,561.65,563.23,559.35,560.8,27151.0,560.139,561.7148,557.8452,559.2913,27151.0
2015-07-22 10:30:00,560.75,560.86,559.77,559.97,5082.0,559.2414,559.3511,558.2641,558.4635,5082.0
2015-07-22 10:40:00,560.29,560.57,558.38,559.15,10849.0,558.7827,559.0619,556.8778,557.6457,10849.0
2015-07-22 10:50:00,558.87,559.37,556.5,556.98,36580.0,557.3665,557.8651,555.0029,555.4816,36580.0
2015-07-22 11:00:00,557.32,557.71,555.78,556.73,32097.0,555.8207,556.2096,554.2848,555.2322,32097.0
2015-07-22 11:10:00,557.39,557.58,556.54,557.29,18449.0,555.8905,556.08,555.0428,555.7907,18449.0
2015-07-22 11:20:00,557.32,557.32,553.78,554.47,31153.0,555.8207,555.8207,552.2902,552.9783,31153.0
2015-07-22 11:30:00,554.37,555.59,554.2,554.59,20447.0,552.8786,554.0953,552.7091,553.098,20447.0
2015-07-22 11:40:00,554.69,556.29,554.2,554.93,22093.0,553.1977,554.7934,552.7091,553.4371,22093.0
2015-07-22 11:50:00,555.32,555.75,554.35,555.21,10282.0,553.826,554.2549,552.8587,553.7163,10282.0
2015-07-22 12:00:00,555.36,555.6,554.33,555.0,21044.0,553.8659,554.1053,552.8387,553.5069,21044.0
2015-07-22 12:10:00,555.28,555.68,554.68,555.14,6487.0,553.7861,554.1851,553.1878,553.6465,6487.0
2015-07-22 12:20:00,555.0,555.68,554.81,555.5,14125.0,553.5069,554.1851,553.3174,554.0056,14125.0
2015-07-22 12:30:00,555.44,555.65,554.81,554.81,11164.0,553.9457,554.1552,553.3174,553.3174,11164.0
2015-07-22 12:40:00,554.77,554.87,554.01,554.19,5112.0,553.2775,553.3773,552.5196,552.6991,5112.0
2015-07-22 12:50:00,553.96,554.62,553.78,554.5,6568.0,552.4697,553.1279,552.2902,553.0082,6568.0
2015-07-22 13:00:00,554.55,555.74,554.42,555.61,4550.0,553.0581,554.2449,552.9285,554.1153,4550.0
2015-07-22 13:10:00,555.7,555.74,554.74,555.12,11963.0,554.205,554.2449,553.2476,553.6266,11963.0
2015-07-22 13:20:00,555.5,555.59,554.7,555.29,7826.0,554.0056,554.0953,553.2077,553.7961,7826.0
2015-07-22 13:30:00,555.28,555.39,554.76,555.2,10905.0,553.7861,553.8959,553.2675,553.7064,10905.0
2015-07-22 13:40:00,555.15,555.25,554.82,555.0,6706.0,553.6565,553.7562,553.3274,553.5069,6706.0
2015-07-22 13:50:00,555.09,555.35,554.78,555.27,10500.0,553.5967,553.856,553.2875,553.7762,10500.0
2015-07-22 14:00:00,555.06,555.41,554.97,554.97,7205.0,553.5667,553.9158,553.477,553.477,7205.0
2015-07-22 14:10:00,555.13,555.26,554.93,555.02,4800.0,553.6366,553.7662,553.4371,553.5268,4800.0
2015-07-22 14:20:00,555.31,555.85,554.81,555.22,19161.0,553.8161,554.3546,553.3174,553.7263,19161.0
2015-07-22 14:30:00,555.0,555.37,554.72,555.12,13519.0,553.5069,553.8759,553.2277,553.6266,13519.0
2015-07-22 14:40:00,555.17,555.35,554.72,554.83,48651.0,553.6764,553.856,553.2277,553.3374,48651.0
2015-07-22 14:50:00,554.75,555.14,554.6,555.14,31594.0,553.2576,553.6465,553.108,553.6465,31594.0
2015-07-22 15:00:00,555.16,555.46,554.91,555.35,20419.0,553.6665,553.9657,553.4171,553.856,20419.0
2015-07-22 15:10:00,555.23,555.5,553.82,554.28,14155.0,553.7363,554.0056,552.3301,552.7888,14155.0
2015-07-22 15:20:00,554.44,555.26,554.44,554.48,5024.0,552.9484,553.7662,552.9484,552.9883,5024.0
2015-07-22 15:30:00,554.24,555.77,554.24,555.37,9691.0,552.7489,554.2748,552.7489,553.8759,9691.0
2015-07-22 15:40:00,555.61,556.96,555.19,556.34,15793.0,554.1153,555.4616,553.6964,554.8433,15793.0
2015-07-22 15:50:00,556.14,557.39,556.07,556.52,22769.0,554.6438,555.8905,554.574,555.0228,22769.0
2015-07-23 09:30:00,558.19,558.21,555.0,555.74,14660.0,556.6883,556.7083,553.5069,554.2449,14660.0
2015-07-23 09:40:00,555.8,558.19,555.41,558.19,6058.0,554.3047,556.6883,553.9158,556.6883,6058.0
2015-07-23 09:50:00,557.09,557.67,555.0,556.83,5835.0,555.5913,556.1697,553.5069,555.332,5835.0
2015-07-23 10:00:00,557.82,558.44,557.65,558.22,4600.0,556.3193,556.9376,556.1498,556.7182,4600.0
2015-07-23 10:10:00,558.23,559.68,557.8,559.25,19582.0,556.7282,558.1743,556.2994,557.7455,19582.0
2015-07-23 10:20:00,559.35,559.38,557.9,558.0,22450.0,557.8452,557.8751,556.3991,556.4988,22450.0
2015-07-23 10:30:00,558.36,558.48,557.64,558.33,9802.0,556.8579,556.9775,556.1398,556.8279,9802.0
2015-07-23 10:40:00,558.23,558.5,557.64,557.95,9421.0,556.7282,556.9975,556.1398,556.449,9421.0
2015-07-23 10:50:00,558.0,558.94,557.63,558.04,9105.0,556.4988,557.4363,556.1298,556.5387,9105.0
2015-07-23 11:00:00,558.22,559.78,558.03,559.0,15584.0,556.7182,558.274,556.5288,557.4961,15584.0
2015-07-23 11:10:00,559.22,559.45,558.36,558.79,7248.0,557.7155,557.9449,556.8579,557.2867,7248.0
2015-07-23 11:20:00,558.57,559.11,557.9,558.43,15346.0,557.0673,557.6058,556.3991,556.9277,15346.0
2015-07-23 11:30:00,557.88,558.49,556.05,556.12,11524.0,556.3792,556.9875,554.5541,554.6239,11524.0
2015-07-23 11:40:00,556.36,556.97,555.04,555.77,3815.0,554.8632,555.4716,553.5468,554.2748,3815.0
2015-07-23 11:50:00,555.78,556.2,554.84,555.34,16451.0,554.2848,554.7037,553.3473,553.846,16451.0
2015-07-23 12:00:00,555.36,555.66,553.79,554.71,7301.0,553.8659,554.1651,552.3002,553.2177,7301.0
2015-07-23 12:10:00,554.84,555.45,554.55,554.69,1100.0,553.3473,553.9557,553.0581,553.1977,1100.0
2015-07-23 12:20:00,553.8,554.77,553.14,554.39,4267.0,552.3101,553.2775,551.6519,552.8985,4267.0
2015-07-23 12:30:00,554.59,555.34,554.25,555.34,1410.0,553.098,553.846,552.7589,553.846,1410.0
2015-07-23 12:40:00,555.44,555.72,554.37,554.56,1975.0,553.9457,554.225,552.8786,553.0681,1975.0
2015-07-23 12:50:00,554.93,556.73,554.93,556.73,1400.0,553.4371,555.2322,553.4371,555.2322,1400.0
2015-07-23 13:00:00,556.56,556.56,555.68,556.02,600.0,555.0627,555.0627,554.1851,554.5242,600.0
2015-07-23 13:10:00,556.12,556.49,555.54,556.49,700.0,554.6239,554.9929,554.0454,554.9929,700.0
2015-07-23 13:20:00,556.49,556.6,556.3,556.6,300.0,554.9929,555.1026,554.8034,555.1026,300.0
2015-07-23 13:30:00,556.59,556.59,555.69,555.69,900.0,555.0926,555.0926,554.195,554.195,900.0
2015-07-23 13:40:00,555.81,556.75,555.03,556.75,2353.0,554.3147,555.2522,553.5368,555.2522,2353.0
2015-07-23 13:50:00,556.75,558.73,556.75,557.95,4336.0,555.2522,557.2269,555.2522,556.449,4336.0
2015-07-23 14:00:00,557.79,558.72,557.1,558.4,3100.0,556.2894,557.2169,555.6013,556.8978,3100.0
2015-07-23 14:10:00,558.69,558.69,558.06,558.35,2500.0,557.187,557.187,556.5587,556.8479,2500.0
2015-07-23 14:20:00,558.3,558.3,557.14,557.94,3108.0,556.798,556.798,555.6411,556.439,3108.0
2015-07-23 14:30:00,557.54,558.31,557.45,557.72,9963.0,556.0401,556.808,555.9503,556.2196,9963.0
2015-07-23 14:40:00,558.1,558.2,557.5,558.1,2250.0,556.5986,556.6983,556.0002,556.5986,2250.0
2015-07-23 14:50:00,558.11,558.11,556.49,557.59,3925.0,556.6085,556.6085,554.9929,556.0899,3925.0
2015-07-23 15:00:00,557.36,557.92,556.24,556.24,3247.0,555.8606,556.419,554.7436,554.7436,3247.0
2015-07-23 15:10:00,556.0,556.77,555.6,556.66,3122.0,554.5042,555.2721,554.1053,555.1624,3122.0
2015-07-23 15:20:00,556.27,557.42,555.79,556.88,6973.0,554.7735,555.9204,554.2948,555.3818,6973.0
2015-07-23 15:30:00,556.94,558.18,556.35,557.3,10348.0,555.4417,556.6783,554.8533,555.8007,10348.0
2015-07-23 15:40:00,557.32,557.92,556.27,557.46,17931.0,555.8207,556.419,554.7735,555.9603,17931.0
2015-07-23 15:50:00,557.83,557.83,555.43,556.61,34136.0,556.3293,556.3293,553.9357,555.1126,34136.0
2015-07-24 09:30:00,550.51,555.0,549.0,554.84,41373.0,549.029,553.5069,547.523,553.3473,41373.0
2015-07-24 09:40:00,554.92,558.0,553.5,554.26,13538.0,553.4271,556.4988,552.0109,552.7689,13538.0
2015-07-24 09:50:00,554.14,555.74,553.51,553.66,3810.0,552.6492,554.2449,552.0209,552.1705,3810.0
2015-07-24 10:00:00,553.78,554.66,552.0,554.66,21405.0,552.2902,553.1678,550.515,553.1678,21405.0
2015-07-24 10:10:00,554.59,554.59,551.38,551.38,10691.0,553.098,553.098,549.8966,549.8966,10691.0
2015-07-24 10:20:00,551.73,552.1,550.54,551.41,13630.0,550.2457,550.6147,549.0589,549.9266,13630.0
2015-07-24 10:30:00,552.0,552.85,550.99,552.36,10956.0,550.515,551.3627,549.5077,550.874,10956.0
2015-07-24 10:40:00,552.24,553.28,551.73,552.76,3180.0,550.7543,551.7915,550.2457,551.2729,3180.0
2015-07-24 10:50:00,553.17,553.71,552.68,553.68,3100.0,551.6818,552.2204,551.1931,552.1905,3100.0
2015-07-24 11:00:00,553.25,553.68,552.77,553.03,7788.0,551.7616,552.1905,551.2829,551.5422,7788.0
2015-07-24 11:10:00,553.0,553.13,551.89,552.62,7948.0,551.5123,551.6419,550.4053,551.1333,7948.0
2015-07-24 11:20:00,553.01,553.26,552.8,552.99,9149.0,551.5223,551.7716,551.3128,551.5023,9149.0
2015-07-24 11:30:00,552.51,552.52,551.05,552.02,4950.0,551.0236,551.0336,549.5675,550.5349,4950.0
2015-07-24 11:40:00,552.63,552.63,551.57,551.82,13085.0,551.1433,551.1433,550.0861,550.3355,13085.0
2015-07-24 11:50:00,551.66,551.92,550.32,550.32,10151.0,550.1759,550.4352,548.8395,548.8395,10151.0
2015-07-24 12:00:00,550.86,552.52,550.46,551.15,9540.0,549.378,551.0336,548.9791,549.6673,9540.0
2015-07-24 12:10:00,550.77,552.06,550.45,551.57,13112.0,549.2883,550.5748,548.9691,550.0861,13112.0
2015-07-24 12:20:00,551.71,552.74,551.71,552.25,2200.0,550.2258,551.253,550.2258,550.7643,2200.0
2015-07-24 12:30:00,552.51,552.7,550.73,550.8,2800.0,551.0236,551.2131,549.2484,549.3182,2800.0
2015-07-24 12:40:00,550.8,551.23,550.12,550.58,15812.0,549.3182,549.747,548.64,549.0988,15812.0
2015-07-24 12:50:00,551.31,551.31,549.44,550.11,9507.0,549.8268,549.8268,547.9619,548.6301,9507.0
2015-07-24 13:00:00,550.08,552.15,550.08,550.95,9001.0,548.6001,550.6646,548.6001,549.4678,9001.0
2015-07-24 13:10:00,550.95,551.14,548.57,549.33,8283.0,549.4678,549.6573,547.0942,547.8522,8283.0
2015-07-24 13:20:00,548.81,549.7,548.0,548.4,12359.0,547.3336,548.2212,546.5257,546.9247,12359.0
2015-07-24 13:30:00,548.12,548.53,544.6,545.74,11309.0,546.6454,547.0543,543.1349,544.2718,11309.0
2015-07-24 13:40:00,545.86,545.86,542.16,544.0,17797.0,544.3915,544.3915,540.7014,542.5365,17797.0
2015-07-24 13:50:00,543.53,545.64,542.52,543.88,51064.0,542.0678,544.1721,541.0605,542.4168,51064.0
2015-07-24 14:00:00,543.89,543.89,542.0,542.47,6800.0,542.4268,542.4268,540.5419,541.0106,6800.0
2015-07-24 14:10:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:20:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:30:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:40:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 14:50:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:00:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:10:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:20:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:30:00,542.47,542.47,542.47,542.47,1.0,541.0106,541.0106,541.0106,541.0106,1.0
2015-07-24 15:40:00,539.76,546.83,533.51,542.05,303143.0,538.3079,545.3589,532.0747,540.5917,303143.0
2015-07-24 15:50:00,541.14,543.4,541.0,542.5,83042.0,539.6842,541.9381,539.5446,541.0405,83042.0
2015-07-27 09:30:00,538.74,538.74,530.58,531.27,54752.0,537.2906,537.2906,529.1526,529.8407,54752.0
2015-07-27 09:40:00,531.5,536.03,531.0,536.0,16174.0,530.0701,534.5879,529.5715,534.558,16174.0
2015-07-27 09:50:00,535.81,543.0,535.81,540.0,20391.0,534.3685,541.5392,534.3685,538.5473,20391.0
2015-07-27 10:00:00,539.39,540.42,537.52,538.78,10450.0,537.9389,538.9661,536.0739,537.3305,10450.0
2015-07-27 10:10:00,538.59,540.78,538.24,539.67,25340.0,537.141,539.3252,536.792,538.2181,25340.0
2015-07-27 10:20:00,539.27,539.27,536.35,538.34,9082.0,537.8192,537.8192,534.9071,536.8917,9082.0
2015-07-27 10:30:00,538.27,541.5,538.09,541.02,9707.0,536.8219,540.0432,536.6424,539.5645,9707.0
2015-07-27 10:40:00,541.26,541.26,539.69,539.69,9534.0,539.8039,539.8039,538.2381,538.2381,9534.0
2015-07-27 10:50:00,539.97,539.98,537.98,538.02,16086.0,538.5173,538.5273,536.5327,536.5726,16086.0
2015-07-27 11:00:00,537.72,537.88,536.4,536.95,16445.0,536.2734,536.433,534.9569,535.5055,16445.0
2015-07-27 11:10:00,537.09,537.17,534.09,534.16,9387.0,535.6451,535.7249,532.6532,532.723,9387.0
2015-07-27 11:20:00,534.37,534.6,533.04,533.71,15823.0,532.9324,533.1618,531.606,532.2742,15823.0
2015-07-27 11:30:00,534.01,534.94,532.55,533.74,8295.0,532.5734,533.5009,531.1173,532.3041,8295.0
2015-07-27 11:40:00,533.26,533.96,532.01,532.31,5125.0,531.8254,532.5235,530.5788,530.8779,5125.0
2015-07-27 11:50:00,532.02,533.56,532.0,533.32,14676.0,530.5887,532.1246,530.5688,531.8852,14676.0
2015-07-27 12:00:00,533.12,533.38,530.66,531.0,12238.0,531.6858,531.9451,529.2324,529.5715,12238.0
2015-07-27 12:10:00,531.27,531.34,530.35,531.33,10745.0,529.8407,529.9106,528.9232,529.9006,10745.0
2015-07-27 12:20:00,530.93,534.86,530.86,533.25,8857.0,529.5017,533.4211,529.4318,531.8154,8857.0
2015-07-27 12:30:00,533.26,535.16,533.26,534.82,7351.0,531.8254,533.7203,531.8254,533.3812,7351.0
2015-07-27 12:40:00,534.82,537.0,534.42,535.84,5438.0,533.3812,535.5553,532.9823,534.3984,5438.0
2015-07-27 12:50:00,535.5,535.75,535.04,535.67,4887.0,534.0594,534.3087,533.6006,534.2289,4887.0
2015-07-27 13:00:00,535.81,538.47,535.48,538.19,6119.0,534.3685,537.0214,534.0394,536.7421,6119.0
2015-07-27 13:10:00,538.29,539.22,537.79,537.79,10037.0,536.8419,537.7694,536.3432,536.3432,10037.0
2015-07-27 13:20:00,537.54,538.0,537.0,537.86,5612.0,536.0939,536.5526,535.5553,536.413,5612.0
2015-07-27 13:30:00,537.51,537.81,535.23,536.2,5765.0,536.064,536.3631,533.7901,534.7575,5765.0
2015-07-27 13:40:00,535.78,536.62,535.78,536.53,1508.0,534.3386,535.1763,534.3386,535.0866,1508.0
2015-07-27 13:50:00,537.0,538.09,537.0,537.33,2819.0,535.5553,536.6424,535.5553,535.8844,2819.0
2015-07-27 14:00:00,537.54,537.92,537.41,537.41,3630.0,536.0939,536.4729,535.9642,535.9642,3630.0
2015-07-27 14:10:00,537.55,538.27,537.34,538.27,3526.0,536.1038,536.8219,535.8944,536.8219,3526.0
2015-07-27 14:20:00,538.75,539.99,538.15,539.99,8591.0,537.3006,538.5373,536.7022,538.5373,8591.0
2015-07-27 14:30:00,539.99,540.11,538.98,539.94,7849.0,538.5373,538.657,537.53,538.4874,7849.0
2015-07-27 14:40:00,540.65,541.99,539.15,540.25,10443.0,539.1955,540.5319,537.6995,538.7966,10443.0
2015-07-27 14:50:00,540.35,541.55,540.06,540.66,8374.0,538.8963,540.0931,538.6071,539.2055,8374.0
2015-07-27 15:00:00,540.01,540.4,539.33,539.91,8020.0,538.5572,538.9462,537.8791,538.4575,8020.0
2015-07-27 15:10:00,539.87,542.74,539.84,541.65,9552.0,538.4176,541.2799,538.3877,540.1928,9552.0
2015-07-27 15:20:00,541.86,542.57,541.18,542.25,12485.0,540.4023,541.1103,539.7241,540.7912,12485.0
2015-07-27 15:30:00,542.5,542.5,540.14,540.55,9095.0,541.0405,541.0405,538.6869,539.0958,9095.0
2015-07-27 15:40:00,540.13,541.38,539.92,540.38,16474.0,538.6769,539.9235,538.4675,538.9262,16474.0
2015-07-27 15:50:00,540.03,540.96,538.72,540.03,37886.0,538.5772,539.5047,537.2707,538.5772,37886.0
2015-07-28 09:30:00,553.3,557.57,553.0,554.46,56936.0,551.8115,556.07,551.5123,552.9684,56936.0
2015-07-28 09:40:00,553.97,553.97,547.81,550.81,29164.0,552.4797,552.4797,546.3362,549.3282,29164.0
2015-07-28 09:50:00,551.87,554.5,550.5,552.65,30003.0,550.3853,553.0082,549.019,551.1632,30003.0
2015-07-28 10:00:00,552.71,553.23,545.0,546.51,37854.0,551.2231,551.7417,543.5338,545.0397,37854.0
2015-07-28 10:10:00,545.87,550.59,545.8,548.84,16687.0,544.4015,549.1088,544.3317,547.3635,16687.0
2015-07-28 10:20:00,548.12,549.98,546.27,549.84,12215.0,546.6454,548.5004,544.8004,548.3608,12215.0
2015-07-28 10:30:00,549.62,551.22,549.62,549.62,7419.0,548.1414,549.7371,548.1414,548.1414,7419.0
2015-07-28 10:40:00,549.33,551.07,549.33,549.97,22325.0,547.8522,549.5875,547.8522,548.4904,22325.0
2015-07-28 10:50:00,550.18,550.78,549.13,549.5,11146.0,548.6999,549.2983,547.6527,548.0217,11146.0
2015-07-28 11:00:00,549.37,549.79,547.81,549.08,8866.0,547.892,548.3109,546.3362,547.6028,8866.0
2015-07-28 11:10:00,549.46,550.63,549.29,550.48,4272.0,547.9818,549.1487,547.8123,548.9991,4272.0
2015-07-28 11:20:00,550.53,551.19,549.98,551.19,6803.0,549.0489,549.7072,548.5004,549.7072,6803.0
2015-07-28 11:30:00,551.42,551.82,550.73,551.62,11105.0,549.9365,550.3355,549.2484,550.136,11105.0
2015-07-28 11:40:00,551.23,551.9,551.21,551.21,2240.0,549.747,550.4152,549.7271,549.7271,2240.0
2015-07-28 11:50:00,551.66,551.83,551.29,551.57,2100.0,550.1759,550.3454,549.8069,550.0861,2100.0
2015-07-28 12:00:00,551.59,551.82,549.31,549.84,9724.0,550.1061,550.3355,547.8322,548.3608,9724.0
2015-07-28 12:10:00,549.71,553.94,549.5,552.83,11346.0,548.2311,552.4498,548.0217,551.3427,11346.0
2015-07-28 12:20:00,553.35,554.46,552.67,553.68,13709.0,551.8613,552.9684,551.1832,552.1905,13709.0
2015-07-28 12:30:00,553.04,553.05,552.27,552.63,2413.0,551.5522,551.5621,550.7842,551.1433,2413.0
2015-07-28 12:40:00,552.89,555.0,552.52,554.63,18670.0,551.4026,553.5069,551.0336,553.1379,18670.0
2015-07-28 12:50:00,554.52,555.99,554.35,555.68,12973.0,553.0282,554.4942,552.8587,554.1851,12973.0
2015-07-28 13:00:00,555.67,557.0,554.89,556.93,16637.0,554.1751,555.5015,553.3972,555.4317,16637.0
2015-07-28 13:10:00,556.84,557.98,556.79,557.97,34073.0,555.342,556.4789,555.2921,556.4689,34073.0
2015-07-28 13:20:00,557.98,559.0,557.96,558.84,12970.0,556.4789,557.4961,556.4589,557.3366,12970.0
2015-07-28 13:30:00,558.51,558.99,557.0,557.06,5200.0,557.0075,557.4862,555.5015,555.5614,5200.0
2015-07-28 13:40:00,558.11,558.11,557.57,557.99,3732.0,556.6085,556.6085,556.07,556.4889,3732.0
2015-07-28 13:50:00,557.57,558.54,557.36,558.29,5050.0,556.07,557.0374,555.8606,556.7881,5050.0
2015-07-28 14:00:00,558.58,559.2,558.05,559.2,8777.0,557.0773,557.6956,556.5487,557.6956,8777.0
2015-07-28 14:10:00,559.37,559.43,558.4,559.28,4226.0,557.8651,557.925,556.8978,557.7754,4226.0
2015-07-28 14:20:00,559.22,559.65,558.75,559.16,7130.0,557.7155,558.1444,557.2468,557.6557,7130.0
2015-07-28 14:30:00,558.11,558.69,555.02,556.48,13111.0,556.6085,557.187,553.5268,554.9829,13111.0
2015-07-28 14:40:00,556.48,557.17,556.05,556.64,9567.0,554.9829,555.6711,554.5541,555.1425,9567.0
2015-07-28 14:50:00,556.54,556.93,555.0,556.11,14107.0,555.0428,555.4317,553.5069,554.6139,14107.0
2015-07-28 15:00:00,556.11,556.11,553.87,554.44,12551.0,554.6139,554.6139,552.3799,552.9484,12551.0
2015-07-28 15:10:00,553.94,553.97,553.51,553.62,25823.0,552.4498,552.4797,552.0209,552.1306,25823.0
2015-07-28 15:20:00,553.65,553.65,550.66,550.75,17366.0,552.1605,552.1605,549.1786,549.2683,17366.0
2015-07-28 15:30:00,551.02,552.38,550.76,551.72,27333.0,549.5376,550.894,549.2783,550.2357,27333.0
2015-07-28 15:40:00,551.66,552.29,551.54,551.76,31256.0,550.1759,550.8042,550.0562,550.2756,31256.0
2015-07-28 15:50:00,551.9,553.44,551.79,552.45,61945.0,550.4152,551.9511,550.3055,550.9638,61945.0
2015-07-29 09:30:00,555.23,558.66,553.01,554.62,19428.0,553.7363,557.1571,551.5223,553.1279,19428.0
2015-07-29 09:40:00,554.5,554.5,546.53,548.13,14489.0,553.0082,553.0082,545.0597,546.6554,14489.0
2015-07-29 09:50:00,548.23,548.66,546.35,546.98,13429.0,546.7551,547.184,544.8802,545.5085,13429.0
2015-07-29 10:00:00,546.99,548.69,545.64,547.25,15155.0,545.5185,547.2139,544.1721,545.7778,15155.0
2015-07-29 10:10:00,547.55,549.39,547.21,548.06,42568.0,546.0769,547.912,545.7379,546.5856,42568.0
2015-07-29 10:20:00,548.48,548.57,545.72,546.29,14728.0,547.0044,547.0942,544.2519,544.8203,14728.0
2015-07-29 10:30:00,545.97,547.61,545.65,546.24,11955.0,544.5012,546.1368,544.1821,544.7705,11955.0
2015-07-29 10:40:00,546.62,547.2,545.71,546.82,8598.0,545.1494,545.7279,544.2419,545.3489,8598.0
2015-07-29 10:50:00,546.79,547.28,545.78,546.83,11585.0,545.319,545.8077,544.3117,545.3589,11585.0
2015-07-29 11:00:00,545.97,546.12,544.21,544.4,12605.0,544.5012,544.6508,542.7459,542.9354,12605.0
2015-07-29 11:10:00,544.25,544.65,542.72,543.31,11146.0,542.7858,543.1847,541.2599,541.8484,11146.0
2015-07-29 11:20:00,543.21,543.98,542.56,542.56,13420.0,541.7486,542.5165,541.1004,541.1004,13420.0
2015-07-29 11:30:00,542.5,543.57,541.59,543.19,11257.0,541.0405,542.1077,540.133,541.7287,11257.0
2015-07-29 11:40:00,543.47,545.08,543.47,544.03,6831.0,542.0079,543.6136,542.0079,542.5664,6831.0
2015-07-29 11:50:00,543.1,543.81,542.93,543.73,8742.0,541.6389,542.347,541.4694,542.2672,8742.0
2015-07-29 12:00:00,543.73,543.73,541.58,541.97,13736.0,542.2672,542.2672,540.123,540.512,13736.0
2015-07-29 12:10:00,541.98,542.25,541.19,541.68,8307.0,540.5219,540.7912,539.7341,540.2227,8307.0
2015-07-29 12:20:00,541.68,541.81,540.68,541.81,15578.0,540.2227,540.3524,539.2254,540.3524,15578.0
2015-07-29 12:30:00,541.91,543.01,541.9,542.66,5327.0,540.4521,541.5492,540.4421,541.2001,5327.0
2015-07-29 12:40:00,542.28,544.51,542.27,544.15,4987.0,540.8211,543.0451,540.8111,542.6861,4987.0
2015-07-29 12:50:00,544.31,544.88,543.13,543.71,5958.0,542.8457,543.4141,541.6688,542.2473,5958.0
2015-07-29 13:00:00,542.86,542.88,541.72,542.01,3801.0,541.3996,541.4195,540.2626,540.5518,3801.0
2015-07-29 13:10:00,542.0,542.33,541.01,541.43,6064.0,540.5419,540.871,539.5545,539.9734,6064.0
2015-07-29 13:20:00,541.03,541.3,540.57,540.97,7080.0,539.5745,539.8438,539.1157,539.5146,7080.0
2015-07-29 13:30:00,541.17,541.23,540.02,540.8,12250.0,539.7141,539.7739,538.5672,539.3451,12250.0
2015-07-29 13:40:00,540.34,540.51,540.02,540.09,3100.0,538.8863,539.0559,538.5672,538.637,3100.0
2015-07-29 13:50:00,540.02,541.29,540.02,541.29,7227.0,538.5672,539.8338,538.5672,539.8338,7227.0
2015-07-29 14:00:00,540.31,541.79,540.02,540.31,5843.0,538.8564,540.3324,538.5672,538.8564,5843.0
2015-07-29 14:10:00,540.13,541.32,540.02,541.32,4506.0,538.6769,539.8637,538.5672,539.8637,4506.0
2015-07-29 14:20:00,541.25,541.7,540.26,541.18,11378.0,539.7939,540.2427,538.8066,539.7241,11378.0
2015-07-29 14:30:00,541.33,543.81,540.98,543.42,10250.0,539.8737,542.347,539.5246,541.9581,10250.0
2015-07-29 14:40:00,543.33,546.0,542.56,546.0,18169.0,541.8683,544.5311,541.1004,544.5311,18169.0
2015-07-29 14:50:00,545.5,546.74,544.65,544.65,8824.0,544.0325,545.2691,543.1847,543.1847,8824.0
2015-07-29 15:00:00,543.66,546.45,543.65,546.45,16731.0,542.1974,544.9799,542.1874,544.9799,16731.0
2015-07-29 15:10:00,545.91,547.36,545.0,546.41,10399.0,544.4414,545.8875,543.5338,544.94,10399.0
2015-07-29 15:20:00,546.38,548.0,546.21,547.35,13061.0,544.9101,546.5257,544.7405,545.8775,13061.0
2015-07-29 15:30:00,546.74,548.17,546.38,547.76,23061.0,545.2691,546.6953,544.9101,546.2864,23061.0
2015-07-29 15:40:00,547.91,547.97,546.04,546.63,11580.0,546.436,546.4958,544.571,545.1594,11580.0
2015-07-29 15:50:00,546.62,547.98,545.55,545.95,34103.0,545.1494,546.5058,544.0823,544.4812,34103.0
2015-07-30 09:30:00,545.63,546.9,538.24,538.63,19926.0,544.1621,545.4287,536.792,537.1809,19926.0
2015-07-30 09:40:00,538.98,541.03,536.74,538.02,17295.0,537.53,539.5745,535.296,536.5726,17295.0
2015-07-30 09:50:00,538.14,539.4,536.03,536.24,17644.0,536.6923,537.9489,534.5879,534.7974,17644.0
2015-07-30 10:00:00,536.03,541.44,536.02,540.37,20376.0,534.5879,539.9834,534.578,538.9163,20376.0
2015-07-30 10:10:00,540.99,542.19,539.92,541.09,12285.0,539.5346,540.7314,538.4675,539.6343,12285.0
2015-07-30 10:20:00,541.42,542.83,539.57,539.92,21802.0,539.9634,541.3696,538.1184,538.4675,21802.0
2015-07-30 10:30:00,540.92,542.6,540.33,541.18,6503.0,539.4648,541.1403,538.8764,539.7241,6503.0
2015-07-30 10:40:00,541.48,542.98,541.21,542.44,4180.0,540.0233,541.5192,539.754,540.9807,4180.0
2015-07-30 10:50:00,541.36,541.45,537.36,537.36,14044.0,539.9036,539.9934,535.9144,535.9144,14044.0
2015-07-30 11:00:00,537.65,537.85,536.44,536.87,9673.0,536.2036,536.403,534.9968,535.4257,9673.0
2015-07-30 11:10:00,536.68,539.09,536.21,538.08,7815.0,535.2362,537.6397,534.7675,536.6324,7815.0
2015-07-30 11:20:00,538.0,540.59,538.0,540.0,10787.0,536.5526,539.1357,536.5526,538.5473,10787.0
2015-07-30 11:30:00,540.0,541.03,540.0,540.98,5725.0,538.5473,539.5745,538.5473,539.5246,5725.0
2015-07-30 11:40:00,540.98,542.5,540.56,542.5,4675.0,539.5246,541.0405,539.1057,541.0405,4675.0
2015-07-30 11:50:00,541.66,543.36,541.46,542.95,18704.0,540.2028,541.8982,540.0033,541.4893,18704.0
2015-07-30 12:00:00,543.64,544.54,543.18,543.21,3250.0,542.1775,543.075,541.7187,541.7486,3250.0
2015-07-30 12:10:00,543.61,545.87,543.61,545.87,3200.0,542.1475,544.4015,542.1475,544.4015,3200.0
2015-07-30 12:20:00,546.37,547.07,545.33,547.07,11808.0,544.9001,545.5982,543.8629,545.5982,11808.0
2015-07-30 12:30:00,546.9,547.1,545.46,546.2,3300.0,545.4287,545.6282,543.9926,544.7306,3300.0
2015-07-30 12:40:00,545.93,547.92,545.92,547.41,2743.0,544.4613,546.4459,544.4513,545.9373,2743.0
2015-07-30 12:50:00,547.52,548.14,547.14,548.0,4300.0,546.047,546.6654,545.668,546.5257,4300.0
2015-07-30 13:00:00,547.82,549.37,547.82,548.52,9334.0,546.3462,547.892,546.3462,547.0443,9334.0
2015-07-30 13:10:00,548.73,550.25,548.63,550.0,20093.0,547.2538,548.7697,547.154,548.5204,20093.0
2015-07-30 13:20:00,549.77,550.1,548.15,549.53,8229.0,548.291,548.6201,546.6753,548.0516,8229.0
2015-07-30 13:30:00,549.72,549.72,548.09,548.36,4200.0,548.2411,548.2411,546.6155,546.8848,4200.0
2015-07-30 13:40:00,548.86,548.86,547.51,548.0,6427.0,547.3834,547.3834,546.0371,546.5257,6427.0
2015-07-30 13:50:00,548.34,549.43,548.34,548.37,4419.0,546.8648,547.9519,546.8648,546.8947,4419.0
2015-07-30 14:00:00,548.92,549.18,547.71,547.95,2900.0,547.4433,547.7026,546.2365,546.4759,2900.0
2015-07-30 14:10:00,548.1,548.49,546.81,548.39,8400.0,546.6255,547.0144,545.3389,546.9147,8400.0
2015-07-30 14:20:00,548.42,549.0,547.76,548.05,9328.0,546.9446,547.523,546.2864,546.5756,9328.0
2015-07-30 14:30:00,548.31,548.58,547.22,547.73,11437.0,546.8349,547.1042,545.7478,546.2565,11437.0
2015-07-30 14:40:00,547.81,548.29,547.66,547.7,3650.0,546.3362,546.815,546.1866,546.2265,3650.0
2015-07-30 14:50:00,548.0,548.97,547.79,548.64,12783.0,546.5257,547.4931,546.3163,547.164,12783.0
2015-07-30 15:00:00,548.31,548.52,547.5,547.53,6505.0,546.8349,547.0443,546.0271,546.057,6505.0
2015-07-30 15:10:00,547.33,547.86,547.06,547.2,4100.0,545.8575,546.3861,545.5883,545.7279,4100.0
2015-07-30 15:20:00,547.25,549.11,546.71,548.31,12048.0,545.7778,547.6327,545.2392,546.8349,12048.0
2015-07-30 15:30:00,548.27,548.93,547.63,548.73,22236.0,546.795,547.4532,546.1567,547.2538,22236.0
2015-07-30 15:40:00,548.78,548.78,547.53,547.92,11850.0,547.3036,547.3036,546.057,546.4459,11850.0
2015-07-30 15:50:00,548.01,548.78,546.69,547.1,43325.0,546.5357,547.3036,545.2193,545.6282,43325.0
2015-07-31 09:30:00,551.29,551.97,547.85,550.46,20402.0,549.8069,550.4851,546.3761,548.9791,20402.0
2015-07-31 09:40:00,550.5,554.24,549.99,552.65,20555.0,549.019,552.7489,548.5104,551.1632,20555.0
2015-07-31 09:50:00,552.83,553.85,552.43,553.74,15796.0,551.3427,552.36,550.9438,552.2503,15796.0
2015-07-31 10:00:00,553.2,556.87,553.16,556.87,14933.0,551.7117,555.3719,551.6719,555.3719,14933.0
2015-07-31 10:10:00,557.83,558.5,556.08,556.61,14111.0,556.3293,556.9975,554.584,555.1126,14111.0
2015-07-31 10:20:00,557.0,558.5,557.0,557.09,5870.0,555.5015,556.9975,555.5015,555.5913,5870.0
2015-07-31 10:30:00,556.14,556.92,555.77,556.14,6369.0,554.6438,555.4217,554.2748,554.6438,6369.0
2015-07-31 10:40:00,556.13,557.63,555.8,557.19,2400.0,554.6339,556.1298,554.3047,555.691,2400.0
2015-07-31 10:50:00,557.63,557.63,556.46,556.69,5000.0,556.1298,556.1298,554.963,555.1924,5000.0
2015-07-31 11:00:00,556.85,556.85,555.6,555.65,3300.0,555.3519,555.3519,554.1053,554.1552,3300.0
2015-07-31 11:10:00,556.0,556.0,553.58,555.54,7142.0,554.5042,554.5042,552.0907,554.0454,7142.0
2015-07-31 11:20:00,555.21,555.78,554.75,555.19,4820.0,553.7163,554.2848,553.2576,553.6964,4820.0
2015-07-31 11:30:00,555.19,555.63,553.98,555.53,3400.0,553.6964,554.1352,552.4896,554.0355,3400.0
2015-07-31 11:40:00,555.51,557.0,554.16,556.93,10883.0,554.0155,555.5015,552.6692,555.4317,10883.0
2015-07-31 11:50:00,556.9,556.95,555.43,556.09,4493.0,555.4018,555.4517,553.9357,554.594,4493.0
2015-07-31 12:00:00,556.13,557.94,556.13,557.65,8785.0,554.6339,556.439,554.6339,556.1498,8785.0
2015-07-31 12:10:00,557.89,557.94,556.76,557.66,2544.0,556.3891,556.439,555.2622,556.1597,2544.0
2015-07-31 12:20:00,557.31,557.6,557.03,557.03,1525.0,555.8107,556.0999,555.5314,555.5314,1525.0
2015-07-31 12:30:00,557.45,557.81,557.29,557.53,3550.0,555.9503,556.3093,555.7907,556.0301,3550.0
2015-07-31 12:40:00,557.54,557.72,555.41,555.41,4518.0,556.0401,556.2196,553.9158,553.9158,4518.0
2015-07-31 12:50:00,555.85,556.27,555.66,556.01,2500.0,554.3546,554.7735,554.1651,554.5142,2500.0
2015-07-31 13:00:00,556.0,556.76,555.58,556.75,1480.0,554.5042,555.2622,554.0853,555.2522,1480.0
2015-07-31 13:10:00,556.66,556.73,556.0,556.29,3225.0,555.1624,555.2322,554.5042,554.7934,3225.0
2015-07-31 13:20:00,556.2,556.44,555.75,556.44,700.0,554.7037,554.943,554.2549,554.943,700.0
2015-07-31 13:30:00,556.01,556.43,554.64,554.95,5873.0,554.5142,554.9331,553.1479,553.457,5873.0
2015-07-31 13:40:00,554.28,554.85,554.28,554.59,800.0,552.7888,553.3573,552.7888,553.098,800.0
2015-07-31 13:50:00,554.69,555.27,554.16,554.93,10298.0,553.1977,553.7762,552.6692,553.4371,10298.0
2015-07-31 14:00:00,554.91,555.7,554.29,555.56,4470.0,553.4171,554.205,552.7988,554.0654,4470.0
2015-07-31 14:10:00,555.41,555.69,554.39,555.69,5800.0,553.9158,554.195,552.8985,554.195,5800.0
2015-07-31 14:20:00,555.3,555.7,553.88,554.9,7026.0,553.8061,554.205,552.3899,553.4072,7026.0
2015-07-31 14:30:00,555.0,555.46,554.12,554.61,5902.0,553.5069,553.9657,552.6293,553.118,5902.0
2015-07-31 14:40:00,554.61,555.29,553.89,555.29,4450.0,553.118,553.7961,552.3999,553.7961,4450.0
2015-07-31 14:50:00,555.09,555.31,554.39,554.39,4594.0,553.5967,553.8161,552.8985,552.8985,4594.0
2015-07-31 15:00:00,554.08,554.83,553.84,554.28,8239.0,552.5894,553.3374,552.35,552.7888,8239.0
2015-07-31 15:10:00,554.2,554.25,553.37,553.64,7545.0,552.7091,552.7589,551.8813,552.1506,7545.0
2015-07-31 15:20:00,553.69,554.34,552.98,553.05,11534.0,552.2004,552.8487,551.4923,551.5621,11534.0
2015-07-31 15:30:00,553.22,555.41,553.03,555.38,6107.0,551.7317,553.9158,551.5422,553.8859,6107.0
2015-07-31 15:40:00,555.13,555.13,553.83,554.0,8512.0,553.6366,553.6366,552.34,552.5096,8512.0
2015-07-31 15:50:00,553.81,554.58,552.12,553.36,49640.0,552.3201,553.088,550.6346,551.8713,49640.0
2015-08-03 09:30:00,558.47,561.31,555.58,558.48,33985.0,556.9676,559.7999,554.0853,556.9775,33985.0
2015-08-03 09:40:00,556.08,558.45,553.85,556.91,15750.0,554.584,556.9476,552.36,555.4118,15750.0
2015-08-03 09:50:00,556.65,556.65,553.67,554.33,9640.0,555.1525,555.1525,552.1805,552.8387,9640.0
2015-08-03 10:00:00,554.35,554.35,551.0,551.0,15454.0,552.8587,552.8587,549.5177,549.5177,15454.0
2015-08-03 10:10:00,551.29,552.17,549.3,550.58,12388.0,549.8069,550.6845,547.8222,549.0988,12388.0
2015-08-03 10:20:00,551.28,551.28,547.24,550.08,12161.0,549.7969,549.7969,545.7678,548.6001,12161.0
2015-08-03 10:30:00,549.72,550.51,548.29,550.3,21800.0,548.2411,549.029,546.815,548.8195,21800.0
2015-08-03 10:40:00,549.89,549.89,547.61,548.83,3900.0,548.4106,548.4106,546.1368,547.3535,3900.0
2015-08-03 10:50:00,548.82,549.04,547.24,548.94,10395.0,547.3435,547.5629,545.7678,547.4632,10395.0
2015-08-03 11:00:00,548.8,550.6,548.7,550.6,3533.0,547.3236,549.1187,547.2239,549.1187,3533.0
2015-08-03 11:10:00,550.79,551.03,549.37,550.0,8994.0,549.3082,549.5476,547.892,548.5204,8994.0
2015-08-03 11:20:00,550.62,552.06,550.35,552.06,5572.0,549.1387,550.5748,548.8694,550.5748,5572.0
2015-08-03 11:30:00,552.96,554.3,552.95,553.62,12810.0,551.4724,552.8088,551.4624,552.1306,12810.0
2015-08-03 11:40:00,553.84,553.85,552.5,553.63,5675.0,552.35,552.36,551.0136,552.1406,5675.0
2015-08-03 11:50:00,553.43,553.43,552.76,553.06,2000.0,551.9411,551.9411,551.2729,551.5721,2000.0
2015-08-03 12:00:00,552.91,553.38,552.55,552.96,10908.0,551.4225,551.8913,551.0635,551.4724,10908.0
2015-08-03 12:10:00,553.11,554.47,552.55,552.55,3772.0,551.622,552.9783,551.0635,551.0635,3772.0
2015-08-03 12:20:00,552.56,552.83,551.29,552.04,3550.0,551.0735,551.3427,549.8069,550.5549,3550.0
2015-08-03 12:30:00,551.87,551.97,550.26,550.26,9255.0,550.3853,550.4851,548.7797,548.7797,9255.0
2015-08-03 12:40:00,550.34,550.34,548.0,548.0,4620.0,548.8594,548.8594,546.5257,546.5257,4620.0
2015-08-03 12:50:00,548.0,548.0,546.0,546.16,8717.0,546.5257,546.5257,544.5311,544.6907,8717.0
2015-08-03 13:00:00,546.15,547.43,546.11,546.28,8875.0,544.6807,545.9573,544.6408,544.8104,8875.0
2015-08-03 13:10:00,546.38,547.44,546.38,547.26,2422.0,544.9101,545.9672,544.9101,545.7877,2422.0
2015-08-03 13:20:00,547.19,547.87,546.11,547.87,2820.0,545.7179,546.3961,544.6408,546.3961,2820.0
2015-08-03 13:30:00,547.92,549.21,547.39,547.39,3225.0,546.4459,547.7325,545.9174,545.9174,3225.0
2015-08-03 13:40:00,548.19,550.14,547.83,550.13,2950.0,546.7152,548.66,546.3562,548.65,2950.0
2015-08-03 13:50:00,550.4,551.0,549.23,549.58,11841.0,548.9193,549.5177,547.7524,548.1015,11841.0
2015-08-03 14:00:00,549.04,550.0,549.03,549.04,4750.0,547.5629,548.5204,547.553,547.5629,4750.0
2015-08-03 14:10:00,548.89,549.28,546.31,546.8,8510.0,547.4133,547.8023,544.8403,545.329,8510.0
2015-08-03 14:20:00,546.66,547.09,546.0,546.85,4894.0,545.1893,545.6182,544.5311,545.3788,4894.0
2015-08-03 14:30:00,546.48,550.47,546.48,550.47,7913.0,545.0098,548.9891,545.0098,548.9891,7913.0
2015-08-03 14:40:00,550.57,551.89,549.21,549.48,6038.0,549.0888,550.4053,547.7325,548.0018,6038.0
2015-08-03 14:50:00,549.56,549.88,547.34,549.62,16234.0,548.0815,548.4007,545.8675,548.1414,16234.0
2015-08-03 15:00:00,548.97,551.13,548.44,551.13,6778.0,547.4931,549.6473,546.9645,549.6473,6778.0
2015-08-03 15:10:00,550.95,552.27,549.5,550.76,11651.0,549.4678,550.7842,548.0217,549.2783,11651.0
2015-08-03 15:20:00,551.04,553.05,550.73,552.63,12825.0,549.5576,551.5621,549.2484,551.1433,12825.0
2015-08-03 15:30:00,552.63,553.01,550.86,552.56,19523.0,551.1433,551.5223,549.378,551.0735,19523.0
2015-08-03 15:40:00,552.75,553.2,552.09,552.62,15823.0,551.263,551.7117,550.6047,551.1333,15823.0
2015-08-03 15:50:00,552.42,556.0,551.78,555.45,50353.0,550.9338,554.5042,550.2956,553.9557,50353.0
2015-08-04 09:30:00,586.0,594.95,580.52,589.61,148590.0,584.4235,593.3494,578.9582,588.0238,148590.0
2015-08-04 09:40:00,589.92,605.0,589.92,604.92,151038.0,588.333,603.3724,588.333,603.2926,151038.0
2015-08-04 09:50:00,604.51,605.93,598.2,598.2,56633.0,602.8837,604.2999,596.5907,596.5907,56633.0
2015-08-04 10:00:00,598.36,598.9,594.2,596.32,55439.0,596.7503,597.2888,592.6014,594.7157,55439.0
2015-08-04 10:10:00,595.7,599.92,594.0,599.52,59336.0,594.0974,598.3061,592.402,597.9071,59336.0
2015-08-04 10:20:00,599.22,600.98,596.45,599.1,33305.0,597.6079,599.3632,594.8454,597.4883,33305.0
2015-08-04 10:30:00,599.12,600.32,597.13,599.21,26749.0,597.5082,598.705,595.5236,597.598,26749.0
2015-08-04 10:40:00,598.6,599.99,596.69,596.69,28444.0,596.9896,598.3759,595.0847,595.0847,28444.0
2015-08-04 10:50:00,596.79,597.27,591.15,592.91,54406.0,595.1845,595.6632,589.5596,591.3149,54406.0
2015-08-04 11:00:00,592.15,593.99,590.0,592.33,43803.0,590.557,592.392,588.4127,590.7365,43803.0
2015-08-04 11:10:00,592.48,593.98,591.07,592.33,27624.0,590.8861,592.382,589.4799,590.7365,27624.0
2015-08-04 11:20:00,592.1,592.17,586.02,587.25,30289.0,590.5071,590.5769,584.4434,585.6701,30289.0
2015-08-04 11:30:00,587.3,588.98,586.11,586.63,18785.0,585.72,587.3955,584.5332,585.0518,18785.0
2015-08-04 11:40:00,586.69,587.82,586.0,586.72,24958.0,585.1116,586.2386,584.4235,585.1416,24958.0
2015-08-04 11:50:00,587.21,589.11,586.22,588.1,15230.0,585.6302,587.5251,584.6429,586.5179,15230.0
2015-08-04 12:00:00,588.64,592.16,588.64,591.6,28830.0,587.0564,590.5669,587.0564,590.0084,28830.0
2015-08-04 12:10:00,591.37,591.99,587.83,588.45,16206.0,589.7791,590.3974,586.2486,586.8669,16206.0
2015-08-04 12:20:00,588.46,589.05,586.89,587.89,10550.0,586.8769,587.4653,585.3111,586.3084,10550.0
2015-08-04 12:30:00,588.4,588.42,587.22,588.03,8085.0,586.817,586.837,585.6402,586.448,8085.0
2015-08-04 12:40:00,587.73,588.24,586.62,587.83,13066.0,586.1488,586.6575,585.0418,586.2486,13066.0
2015-08-04 12:50:00,587.3,587.94,583.69,584.29,21112.0,585.72,586.3583,582.1197,582.7181,21112.0
2015-08-04 13:00:00,584.01,586.34,583.0,585.5,16882.0,582.4389,584.7626,581.4316,583.9248,16882.0
2015-08-04 13:10:00,585.54,590.48,585.5,588.94,28626.0,583.9647,588.8915,583.9248,587.3556,28626.0
2015-08-04 13:20:00,589.57,589.57,585.12,586.49,22365.0,587.9839,587.9839,583.5459,584.9122,22365.0
2015-08-04 13:30:00,586.79,588.12,582.75,583.0,14344.0,585.2114,586.5378,581.1822,581.4316,14344.0
2015-08-04 13:40:00,583.17,584.99,582.0,584.65,26553.0,581.6011,583.4162,580.4343,583.0771,26553.0
2015-08-04 13:50:00,584.34,584.34,582.23,583.29,14023.0,582.768,582.768,580.6636,581.7208,14023.0
2015-08-04 14:00:00,583.5,583.62,581.61,581.89,16502.0,581.9302,582.0499,580.0453,580.3246,16502.0
2015-08-04 14:10:00,581.87,582.88,581.02,582.3,27234.0,580.3046,581.3119,579.4569,580.7335,27234.0
2015-08-04 14:20:00,582.29,582.88,580.96,581.8,22101.0,580.7235,581.3119,579.3971,580.2348,22101.0
2015-08-04 14:30:00,582.09,582.09,578.21,579.64,28886.0,580.524,580.524,576.6545,578.0806,28886.0
2015-08-04 14:40:00,579.77,586.24,579.53,586.24,31733.0,578.2103,584.6629,577.9709,584.6629,31733.0
2015-08-04 14:50:00,585.97,586.6,582.89,583.38,22888.0,584.3936,585.0219,581.3219,581.8106,22888.0
2015-08-04 15:00:00,583.9,585.24,582.83,584.67,21378.0,582.3292,583.6655,581.262,583.0971,21378.0
2015-08-04 15:10:00,584.32,584.59,582.51,583.18,16692.0,582.748,583.0173,580.9429,581.6111,16692.0
2015-08-04 15:20:00,583.22,584.56,582.71,584.0,19907.0,581.651,582.9874,581.1424,582.4289,19907.0
2015-08-04 15:30:00,583.99,584.72,583.25,584.55,22353.0,582.4189,583.1469,581.6809,582.9774,22353.0
2015-08-04 15:40:00,584.65,586.19,582.02,583.46,71884.0,583.0771,584.613,580.4542,581.8903,71884.0
2015-08-04 15:50:00,583.07,583.67,579.01,580.93,131995.0,581.5014,582.0998,577.4523,579.3671,131995.0
2015-08-05 09:30:00,584.3,589.98,581.38,588.0,53051.0,582.7281,588.3928,579.8159,586.4181,53051.0
2015-08-05 09:40:00,587.69,588.42,582.91,588.0,15612.0,586.109,586.837,581.3418,586.4181,15612.0
2015-08-05 09:50:00,588.5,588.98,585.28,585.73,12825.0,586.9168,587.3955,583.7054,584.1542,12825.0
2015-08-05 10:00:00,585.89,587.9,585.08,586.47,11554.0,584.3138,586.3184,583.506,584.8922,11554.0
2015-08-05 10:10:00,586.46,586.46,583.04,583.25,13099.0,584.8823,584.8823,581.4715,581.6809,13099.0
2015-08-05 10:20:00,583.24,586.36,583.04,586.36,24964.0,581.6709,584.7825,581.4715,584.7825,24964.0
2015-08-05 10:30:00,586.65,587.0,585.67,586.29,8456.0,585.0718,585.4208,584.0944,584.7127,8456.0
2015-08-05 10:40:00,586.98,589.64,586.68,589.01,12208.0,585.4009,588.0537,585.1017,587.4254,12208.0
2015-08-05 10:50:00,589.23,590.83,588.92,590.83,24838.0,587.6448,589.2405,587.3356,589.2405,24838.0
2015-08-05 11:00:00,591.49,592.6,590.58,592.4,17457.0,589.8987,591.0057,588.9912,590.8063,17457.0
2015-08-05 11:10:00,592.73,595.0,592.6,593.37,35259.0,591.1354,593.3993,591.0057,591.7737,35259.0
2015-08-05 11:20:00,593.26,594.12,591.2,592.26,14185.0,591.664,592.5217,589.6095,590.6667,14185.0
2015-08-05 11:30:00,591.97,592.65,590.63,591.86,17249.0,590.3774,591.0556,589.041,590.2677,17249.0
2015-08-05 11:40:00,591.58,594.0,591.58,594.0,12910.0,589.9885,592.402,589.9885,592.402,12910.0
2015-08-05 11:50:00,593.46,595.89,593.46,594.66,13133.0,591.8634,594.2869,591.8634,593.0602,13133.0
2015-08-05 12:00:00,594.3,594.8,592.08,592.08,8525.0,592.7012,593.1998,590.4871,590.4871,8525.0
2015-08-05 12:10:00,592.0,592.45,590.24,591.12,6975.0,590.4074,590.8562,588.6521,589.5297,6975.0
2015-08-05 12:20:00,591.07,591.85,589.89,591.82,5440.0,589.4799,590.2578,588.303,590.2278,5440.0
2015-08-05 12:30:00,592.45,594.18,591.77,594.0,9932.0,590.8562,592.5815,590.178,592.402,9932.0
2015-08-05 12:40:00,593.86,594.22,592.37,593.41,6048.0,592.2624,592.6214,590.7764,591.8136,6048.0
2015-08-05 12:50:00,593.69,595.65,592.81,595.11,14724.0,592.0928,594.0475,591.2152,593.509,14724.0
2015-08-05 13:00:00,595.18,595.18,593.39,594.15,10016.0,593.5788,593.5788,591.7936,592.5516,10016.0
2015-08-05 13:10:00,594.3,594.3,591.37,592.43,15398.0,592.7012,592.7012,589.7791,590.8362,15398.0
2015-08-05 13:20:00,592.38,593.79,592.37,593.2,4928.0,590.7863,592.1925,590.7764,591.6041,4928.0
2015-08-05 13:30:00,592.73,593.72,592.46,593.67,5822.0,591.1354,592.1227,590.8661,592.0729,5822.0
2015-08-05 13:40:00,593.78,593.98,593.14,593.68,4436.0,592.1826,592.382,591.5443,592.0828,4436.0
2015-08-05 13:50:00,593.69,593.94,592.65,592.74,4000.0,592.0928,592.3421,591.0556,591.1454,4000.0
2015-08-05 14:00:00,592.56,592.93,591.78,592.33,3148.0,590.9659,591.3349,590.188,590.7365,3148.0
2015-08-05 14:10:00,592.62,592.62,591.56,591.64,10358.0,591.0257,591.0257,589.9685,590.0483,10358.0
2015-08-05 14:20:00,592.39,592.88,591.7,592.88,4343.0,590.7963,591.285,590.1082,591.285,4343.0
2015-08-05 14:30:00,592.9,594.0,592.82,594.0,5734.0,591.3049,592.402,591.2252,592.402,5734.0
2015-08-05 14:40:00,593.99,595.49,593.82,595.49,10176.0,592.392,593.888,592.2225,593.888,10176.0
2015-08-05 14:50:00,595.49,595.49,592.49,593.5,6417.0,593.888,593.888,590.896,591.9033,6417.0
2015-08-05 15:00:00,593.6,594.69,593.56,594.69,13214.0,592.0031,593.0901,591.9632,593.0901,13214.0
2015-08-05 15:10:00,594.96,595.68,593.63,593.63,13407.0,593.3594,594.0775,592.033,592.033,13407.0
2015-08-05 15:20:00,593.71,593.99,592.97,593.78,6645.0,592.1128,592.392,591.3748,592.1826,6645.0
2015-08-05 15:30:00,593.72,593.72,592.58,592.59,8460.0,592.1227,592.1227,590.9858,590.9958,8460.0
2015-08-05 15:40:00,592.28,592.88,591.97,592.05,22899.0,590.6866,591.285,590.3774,590.4572,22899.0
2015-08-05 15:50:00,592.02,593.18,592.02,592.33,60011.0,590.4273,591.5842,590.4273,590.7365,60011.0
2015-08-06 09:30:00,593.66,593.66,587.02,588.33,20077.0,592.0629,592.0629,585.4408,586.7472,20077.0
2015-08-06 09:40:00,588.36,592.53,587.98,592.4,21020.0,586.7772,590.9359,586.3982,590.8063,21020.0
2015-08-06 09:50:00,592.33,592.52,589.09,590.21,17681.0,590.7365,590.926,587.5052,588.6222,17681.0
2015-08-06 10:00:00,590.27,590.51,589.26,590.0,4550.0,588.682,588.9214,587.6747,588.4127,4550.0
2015-08-06 10:10:00,590.46,591.67,587.5,587.5,5909.0,588.8715,590.0782,585.9195,585.9195,5909.0
2015-08-06 10:20:00,587.37,588.99,586.74,587.04,9950.0,585.7898,587.4055,585.1615,585.4607,9950.0
2015-08-06 10:30:00,586.57,586.84,584.71,585.08,8187.0,584.992,585.2612,583.137,583.506,8187.0
2015-08-06 10:40:00,585.37,586.47,584.97,586.47,4771.0,583.7952,584.8922,583.3963,584.8922,4771.0
2015-08-06 10:50:00,585.77,586.19,584.28,584.35,9100.0,584.1941,584.613,582.7081,582.7779,9100.0
2015-08-06 11:00:00,584.01,584.74,582.95,583.98,10748.0,582.4389,583.1669,581.3817,582.4089,10748.0
2015-08-06 11:10:00,584.21,586.1,583.04,584.53,8800.0,582.6383,584.5232,581.4715,582.9575,8800.0
2015-08-06 11:20:00,584.82,585.61,582.02,582.05,21046.0,583.2467,584.0346,580.4542,580.4841,21046.0
2015-08-06 11:30:00,582.96,582.96,580.04,580.38,20765.0,581.3917,581.3917,578.4795,578.8186,20765.0
2015-08-06 11:40:00,580.4,582.79,580.04,580.83,16222.0,578.8386,581.2221,578.4795,579.2674,16222.0
2015-08-06 11:50:00,580.77,581.86,579.01,579.17,33639.0,579.2076,580.2946,577.4523,577.6119,33639.0
2015-08-06 12:00:00,579.17,582.84,579.0,582.84,15028.0,577.6119,581.272,577.4423,581.272,15028.0
2015-08-06 12:10:00,582.94,583.6,581.0,581.0,7907.0,581.3717,582.03,579.437,579.437,7907.0
2015-08-06 12:20:00,581.24,583.48,580.14,582.93,10075.0,579.6763,581.9103,578.5793,581.3618,10075.0
2015-08-06 12:30:00,583.51,584.22,582.38,582.56,4932.0,581.9402,582.6483,580.8132,580.9928,4932.0
2015-08-06 12:40:00,582.38,582.49,580.95,581.57,5195.0,580.8132,580.9229,579.3871,580.0054,5195.0
2015-08-06 12:50:00,583.27,585.17,582.92,584.9,10916.0,581.7008,583.5957,581.3518,583.3265,10916.0
2015-08-06 13:00:00,584.65,585.0,582.87,584.88,6836.0,583.0771,583.4262,581.3019,583.3065,6836.0
2015-08-06 13:10:00,584.1,586.31,583.72,585.98,7814.0,582.5286,584.7327,582.1496,584.4036,7814.0
2015-08-06 13:20:00,585.99,587.48,584.77,586.72,11699.0,584.4135,585.8995,583.1968,585.1416,11699.0
2015-08-06 13:30:00,587.26,587.48,585.21,586.08,7947.0,585.6801,585.8995,583.6356,584.5033,7947.0
2015-08-06 13:40:00,585.19,586.0,584.25,585.47,5876.0,583.6157,584.4235,582.6782,583.8949,5876.0
2015-08-06 13:50:00,585.61,585.61,583.01,583.21,11004.0,584.0346,584.0346,581.4415,581.641,11004.0
2015-08-06 14:00:00,582.86,583.31,582.02,582.65,7100.0,581.292,581.7407,580.4542,581.0825,7100.0
2015-08-06 14:10:00,582.38,583.3,582.11,583.3,6741.0,580.8132,581.7308,580.544,581.7308,6741.0
2015-08-06 14:20:00,582.9,584.84,582.9,584.84,11850.0,581.3318,583.2666,581.3318,583.2666,11850.0
2015-08-06 14:30:00,585.0,585.87,584.67,585.18,8433.0,583.4262,584.2939,583.0971,583.6057,8433.0
2015-08-06 14:40:00,585.54,585.92,584.79,584.79,5650.0,583.9647,584.3437,583.2168,583.2168,5650.0
2015-08-06 14:50:00,584.85,584.97,583.15,584.97,11009.0,583.2766,583.3963,581.5812,583.3963,11009.0
2015-08-06 15:00:00,584.94,585.75,584.06,584.67,6529.0,583.3664,584.1742,582.4887,583.0971,6529.0
2015-08-06 15:10:00,584.72,584.81,583.15,583.7,16675.0,583.1469,583.2367,581.5812,582.1297,16675.0
2015-08-06 15:20:00,583.89,583.89,582.72,583.0,12576.0,582.3192,582.3192,581.1523,581.4316,12576.0
2015-08-06 15:30:00,583.0,583.7,582.31,582.59,17417.0,581.4316,582.1297,580.7434,581.0227,17417.0
2015-08-06 15:40:00,582.69,585.23,582.63,585.0,23392.0,581.1224,583.6556,581.0626,583.4262,23392.0
2015-08-06 15:50:00,584.75,584.88,581.94,582.48,43410.0,583.1769,583.3065,580.3744,580.913,43410.0
2015-08-07 09:30:00,586.0,586.0,575.01,576.09,47576.0,584.4235,584.4235,573.4631,574.5402,47576.0
2015-08-07 09:40:00,576.36,581.19,575.06,578.38,30261.0,574.8094,579.6264,573.5129,576.824,30261.0
2015-08-07 09:50:00,578.31,585.96,577.77,583.85,25752.0,576.7542,584.3836,576.2156,582.2793,25752.0
2015-08-07 10:00:00,584.3,585.49,580.7,581.83,16589.0,582.7281,583.9149,579.1378,580.2647,16589.0
2015-08-07 10:10:00,581.3,583.6,580.82,583.34,8600.0,579.7361,582.03,579.2574,581.7707,8600.0
2015-08-07 10:20:00,583.6,583.6,578.51,579.0,17312.0,582.03,582.03,576.9537,577.4423,17312.0
2015-08-07 10:30:00,579.0,583.0,578.73,583.0,10514.0,577.4423,581.4316,577.1731,581.4316,10514.0
2015-08-07 10:40:00,582.76,584.94,581.34,583.45,7831.0,581.1922,583.3664,579.776,581.8804,7831.0
2015-08-07 10:50:00,584.54,585.78,582.1,583.69,13141.0,582.9674,584.2041,580.534,582.1197,13141.0
2015-08-07 11:00:00,583.75,585.4,582.55,582.55,16275.0,582.1796,583.8251,580.9828,580.9828,16275.0
2015-08-07 11:10:00,583.09,583.09,578.67,579.24,9759.0,581.5213,581.5213,577.1132,577.6817,9759.0
2015-08-07 11:20:00,578.94,580.94,578.53,579.92,12793.0,577.3825,579.3771,576.9736,578.3599,12793.0
2015-08-07 11:30:00,578.5,579.39,576.0,576.38,23806.0,576.9437,577.8313,574.4504,574.8294,23806.0
2015-08-07 11:40:00,576.34,578.73,576.02,578.49,6781.0,574.7895,577.1731,574.4704,576.9337,6781.0
2015-08-07 11:50:00,578.81,581.41,578.81,579.02,14000.0,577.2528,579.8459,577.2528,577.4623,14000.0
2015-08-07 12:00:00,579.26,579.69,578.03,579.69,15787.0,577.7016,578.1305,576.4749,578.1305,15787.0
2015-08-07 12:10:00,579.77,581.4,579.77,581.17,2852.0,578.2103,579.8359,578.2103,579.6065,2852.0
2015-08-07 12:20:00,580.73,581.77,580.58,581.26,1919.0,579.1677,580.2049,579.0181,579.6963,1919.0
2015-08-07 12:30:00,581.39,581.66,580.29,580.29,5900.0,579.8259,580.0952,578.7289,578.7289,5900.0
2015-08-07 12:40:00,580.1,580.1,577.97,577.97,4034.0,578.5394,578.5394,576.4151,576.4151,4034.0
2015-08-07 12:50:00,578.05,578.22,577.0,577.38,5900.0,576.4949,576.6644,575.4477,575.8267,5900.0
2015-08-07 13:00:00,577.52,578.35,577.27,577.32,6047.0,575.9663,576.7941,575.717,575.7669,6047.0
2015-08-07 13:10:00,577.33,577.33,575.54,575.75,7193.0,575.7768,575.7768,573.9916,574.2011,7193.0
2015-08-07 13:20:00,576.17,577.79,575.75,576.71,10323.0,574.6199,576.2356,574.2011,575.1585,10323.0
2015-08-07 13:30:00,576.21,577.38,576.16,577.14,14746.0,574.6598,575.8267,574.61,575.5873,14746.0
2015-08-07 13:40:00,577.0,577.59,576.75,577.46,14239.0,575.4477,576.0361,575.1984,575.9065,14239.0
2015-08-07 13:50:00,577.25,577.65,575.92,576.12,6700.0,575.697,576.096,574.3706,574.5701,6700.0
2015-08-07 14:00:00,576.12,576.12,574.25,575.0,17951.0,574.5701,574.5701,572.7051,573.4531,17951.0
2015-08-07 14:10:00,575.0,577.0,575.0,576.69,11032.0,573.4531,575.4477,573.4531,575.1385,11032.0
2015-08-07 14:20:00,575.89,577.0,575.89,576.6,6323.0,574.3407,575.4477,574.3407,575.0488,6323.0
2015-08-07 14:30:00,576.83,577.19,576.62,576.65,14331.0,575.2782,575.6372,575.0687,575.0987,14331.0
2015-08-07 14:40:00,576.37,577.04,575.09,577.04,9541.0,574.8194,575.4876,573.5429,575.4876,9541.0
2015-08-07 14:50:00,577.05,578.24,576.73,578.01,15753.0,575.4976,576.6844,575.1784,576.455,15753.0
2015-08-07 15:00:00,578.02,578.92,577.5,577.52,15672.0,576.465,577.3626,575.9464,575.9663,15672.0
2015-08-07 15:10:00,577.63,578.65,577.52,577.77,7342.0,576.076,577.0933,575.9663,576.2156,7342.0
2015-08-07 15:20:00,577.98,580.93,577.98,580.57,19895.0,576.4251,579.3671,576.4251,579.0081,19895.0
2015-08-07 15:30:00,580.5,581.86,580.0,581.31,28374.0,578.9383,580.2946,578.4396,579.7461,28374.0
2015-08-07 15:40:00,580.77,581.56,578.48,579.55,15132.0,579.2076,579.9954,576.9237,577.9909,15132.0
2015-08-07 15:50:00,578.78,579.9,578.36,578.84,49235.0,577.2229,578.3399,576.8041,577.2828,49235.0
2015-08-10 09:30:00,584.67,589.0,582.37,588.37,33785.0,583.0971,587.4154,580.8033,586.7871,33785.0
2015-08-10 09:40:00,587.89,591.0,587.29,589.59,33087.0,586.3084,589.4101,585.71,588.0038,33087.0
2015-08-10 09:50:00,590.0,590.47,587.63,589.05,22407.0,588.4127,588.8815,586.0491,587.4653,22407.0
2015-08-10 10:00:00,589.05,591.84,588.87,590.2,27546.0,587.4653,590.2478,587.2858,588.6122,27546.0
2015-08-10 10:10:00,590.12,591.13,586.99,588.06,24645.0,588.5324,589.5397,585.4108,586.478,24645.0
2015-08-10 10:20:00,588.26,589.32,587.6,587.62,10850.0,586.6774,587.7346,586.0192,586.0391,10850.0
2015-08-10 10:30:00,587.77,587.84,584.14,584.18,10221.0,586.1887,586.2586,582.5685,582.6084,10221.0
2015-08-10 10:40:00,584.0,587.52,583.04,587.52,10650.0,582.4289,585.9394,581.4715,585.9394,10650.0
2015-08-10 10:50:00,586.77,589.09,585.19,588.02,11649.0,585.1914,587.5052,583.6157,586.4381,11649.0
2015-08-10 11:00:00,588.05,588.71,586.27,588.49,14891.0,586.468,587.1262,584.6928,586.9068,14891.0
2015-08-10 11:10:00,588.2,589.0,587.95,588.71,9351.0,586.6176,587.4154,586.3683,587.1262,9351.0
2015-08-10 11:20:00,588.75,588.93,587.5,587.95,13438.0,587.1661,587.3456,585.9195,586.3683,13438.0
2015-08-10 11:30:00,587.94,587.94,585.55,586.41,2300.0,586.3583,586.3583,583.9747,584.8324,2300.0
2015-08-10 11:40:00,586.42,586.42,582.95,584.0,16864.0,584.8424,584.8424,581.3817,582.4289,16864.0
2015-08-10 11:50:00,585.44,585.95,584.6,585.21,8397.0,583.865,584.3736,583.0273,583.6356,8397.0
2015-08-10 12:00:00,585.2,585.2,583.17,583.68,6495.0,583.6257,583.6257,581.6011,582.1097,6495.0
2015-08-10 12:10:00,584.8,585.46,583.9,583.9,10540.0,583.2267,583.885,582.3292,582.3292,10540.0
2015-08-10 12:20:00,584.49,585.38,584.03,585.0,5000.0,582.9176,583.8052,582.4588,583.4262,5000.0
2015-08-10 12:30:00,585.31,585.35,584.2,584.2,6309.0,583.7354,583.7753,582.6283,582.6283,6309.0
2015-08-10 12:40:00,584.9,586.67,584.21,586.67,2700.0,583.3265,585.0917,582.6383,585.0917,2700.0
2015-08-10 12:50:00,586.06,586.9,584.91,584.91,4579.0,584.4833,585.3211,583.3364,583.3364,4579.0
2015-08-10 13:00:00,585.37,586.18,584.77,584.77,4810.0,583.7952,584.603,583.1968,583.1968,4810.0
2015-08-10 13:10:00,584.32,585.34,584.0,585.34,3205.0,582.748,583.7653,582.4289,583.7653,3205.0
2015-08-10 13:20:00,585.52,585.91,585.0,585.51,1925.0,583.9448,584.3337,583.4262,583.9348,1925.0
2015-08-10 13:30:00,585.54,586.04,585.02,585.24,3939.0,583.9647,584.4634,583.4461,583.6655,3939.0
2015-08-10 13:40:00,585.87,586.9,585.49,586.72,6190.0,584.2939,585.3211,583.9149,585.1416,6190.0
2015-08-10 13:50:00,586.68,586.68,584.84,585.29,2050.0,585.1017,585.1017,583.2666,583.7154,2050.0
2015-08-10 14:00:00,585.38,585.46,584.41,584.72,2810.0,583.8052,583.885,582.8378,583.1469,2810.0
2015-08-10 14:10:00,585.24,587.57,584.67,586.57,9945.0,583.6655,585.9893,583.0971,584.992,9945.0
2015-08-10 14:20:00,586.7,587.85,586.66,586.66,4295.0,585.1216,586.2685,585.0817,585.0817,4295.0
2015-08-10 14:30:00,587.0,587.0,583.55,584.0,5857.0,585.4208,585.4208,581.9801,582.4289,5857.0
2015-08-10 14:40:00,585.07,585.07,583.51,583.98,4240.0,583.496,583.496,581.9402,582.4089,4240.0
2015-08-10 14:50:00,583.74,584.2,583.0,583.86,4618.0,582.1696,582.6283,581.4316,582.2893,4618.0
2015-08-10 15:00:00,584.41,586.32,584.32,586.16,5225.0,582.8378,584.7426,582.748,584.5831,5225.0
2015-08-10 15:10:00,586.02,586.02,584.83,584.83,5321.0,584.4434,584.4434,583.2567,583.2567,5321.0
2015-08-10 15:20:00,584.83,585.01,582.06,582.5,9464.0,583.2567,583.4362,580.4941,580.9329,9464.0
2015-08-10 15:30:00,582.96,583.42,581.46,581.8,6157.0,581.3917,581.8504,579.8957,580.2348,6157.0
2015-08-10 15:40:00,581.99,583.0,581.77,582.97,10714.0,580.4243,581.4316,580.2049,581.4017,10714.0
2015-08-10 15:50:00,582.98,583.0,580.88,581.0,61979.0,581.4116,581.4316,579.3173,579.437,61979.0
2015-08-11 09:30:00,577.77,583.38,576.79,581.68,20508.0,576.2156,581.8106,575.2383,580.1151,20508.0
2015-08-11 09:40:00,580.07,582.0,577.03,581.66,10137.0,578.5095,580.4343,575.4776,580.0952,10137.0
2015-08-11 09:50:00,580.82,581.66,578.65,578.95,16205.0,579.2574,580.0952,577.0933,577.3925,16205.0
2015-08-11 10:00:00,578.98,579.69,576.24,577.3,13601.0,577.4224,578.1305,574.6898,575.7469,13601.0
2015-08-11 10:10:00,577.31,580.06,575.75,579.0,18622.0,575.7569,578.4995,574.2011,577.4423,18622.0
2015-08-11 10:20:00,579.0,580.27,578.07,578.07,8675.0,577.4423,578.7089,576.5148,576.5148,8675.0
2015-08-11 10:30:00,577.62,578.47,575.75,575.87,19722.0,576.066,576.9138,574.2011,574.3208,19722.0
2015-08-11 10:40:00,575.62,578.04,574.85,577.48,12419.0,574.0714,576.4849,573.3035,575.9264,12419.0
2015-08-11 10:50:00,577.03,577.59,576.11,576.41,4539.0,575.4776,576.0361,574.5601,574.8593,4539.0
2015-08-11 11:00:00,576.37,577.48,573.82,574.22,9879.0,574.8194,575.9264,572.2763,572.6752,9879.0
2015-08-11 11:10:00,574.45,576.92,574.11,575.83,7781.0,572.9046,575.3679,572.5655,574.2809,7781.0
2015-08-11 11:20:00,575.41,576.68,574.76,575.12,9198.0,573.862,575.1286,573.2137,573.5728,9198.0
2015-08-11 11:30:00,575.42,576.06,574.34,574.34,8579.0,573.872,574.5102,572.7949,572.7949,8579.0
2015-08-11 11:40:00,574.13,574.5,572.58,572.58,12572.0,572.5854,572.9544,571.0396,571.0396,12572.0
2015-08-11 11:50:00,572.16,572.5,571.5,572.5,8472.0,570.6207,570.9598,569.9625,570.9598,8472.0
2015-08-11 12:00:00,573.05,573.76,572.19,572.19,10583.0,571.5083,572.2164,570.6507,570.6507,10583.0
2015-08-11 12:10:00,572.51,575.35,571.66,571.72,7053.0,570.9698,573.8022,570.1221,570.1819,7053.0
2015-08-11 12:20:00,572.87,572.87,571.5,571.51,17038.0,571.3288,571.3288,569.9625,569.9725,17038.0
2015-08-11 12:30:00,571.69,573.36,571.54,571.56,16800.0,570.152,571.8175,570.0024,570.0224,16800.0
2015-08-11 12:40:00,572.0,572.46,570.67,571.09,23352.0,570.4612,570.9199,569.1347,569.5536,23352.0
2015-08-11 12:50:00,571.07,571.08,570.05,570.23,10698.0,569.5337,569.5436,568.5164,568.6959,10698.0
2015-08-11 13:00:00,570.28,571.4,570.14,570.55,9050.0,568.7458,569.8628,568.6062,569.0151,9050.0
2015-08-11 13:10:00,570.44,570.78,569.06,569.06,11067.0,568.9054,569.2444,567.5291,567.5291,11067.0
2015-08-11 13:20:00,568.8,570.38,567.25,570.38,14735.0,567.2698,568.8455,565.7239,568.8455,14735.0
2015-08-11 13:30:00,570.06,571.88,569.91,570.53,9393.0,568.5264,570.3415,568.3768,568.9951,9393.0
2015-08-11 13:40:00,570.31,570.31,569.01,569.53,3166.0,568.7757,568.7757,567.4792,567.9978,3166.0
2015-08-11 13:50:00,569.64,570.23,569.0,569.63,2773.0,568.1075,568.6959,567.4692,568.0975,2773.0
2015-08-11 14:00:00,569.64,570.4,569.32,569.32,5696.0,568.1075,568.8655,567.7884,567.7884,5696.0
2015-08-11 14:10:00,569.32,569.32,566.39,566.64,16560.0,567.7884,567.7884,564.8663,565.1156,16560.0
2015-08-11 14:20:00,566.3,567.01,565.96,566.62,18578.0,564.7765,565.4846,564.4374,565.0956,18578.0
2015-08-11 14:30:00,567.01,567.88,566.0,566.37,18585.0,565.4846,566.3523,564.4773,564.8463,18585.0
2015-08-11 14:40:00,566.42,566.65,565.78,566.0,15158.0,564.8962,565.1256,564.2579,564.4773,15158.0
2015-08-11 14:50:00,566.01,568.89,565.77,568.74,13486.0,564.4873,567.3595,564.2479,567.2099,13486.0
2015-08-11 15:00:00,568.54,568.88,565.77,566.41,10750.0,567.0105,567.3496,564.2479,564.8862,10750.0
2015-08-11 15:10:00,565.79,566.73,565.77,566.0,13188.0,564.2679,565.2053,564.2479,564.4773,13188.0
2015-08-11 15:20:00,565.95,567.15,565.81,567.14,20382.0,564.4274,565.6242,564.2878,565.6142,20382.0
2015-08-11 15:30:00,567.63,567.66,565.87,566.38,33055.0,566.1029,566.1328,564.3477,564.8563,33055.0
2015-08-11 15:40:00,566.38,567.69,565.89,566.31,37818.0,564.8563,566.1628,564.3676,564.7865,37818.0
2015-08-11 15:50:00,565.9,567.82,565.75,566.92,33117.0,564.3776,566.2924,564.228,565.3948,33117.0
2015-08-12 09:30:00,561.85,564.91,560.6,564.91,22185.0,560.3385,563.3902,559.0918,563.3902,22185.0
2015-08-12 09:40:00,564.99,571.15,564.53,568.94,30414.0,563.47,569.6135,563.0113,567.4094,30414.0
2015-08-12 09:50:00,567.58,569.62,566.16,569.62,19235.0,566.0531,568.0876,564.6369,568.0876,19235.0
2015-08-12 10:00:00,568.18,568.96,566.66,566.71,12912.0,566.6514,567.4293,565.1355,565.1854,12912.0
2015-08-12 10:10:00,566.0,566.0,560.36,561.52,9909.0,564.4773,564.4773,558.8525,560.0094,9909.0
2015-08-12 10:20:00,560.74,561.0,557.97,560.03,27844.0,559.2315,559.4908,556.4689,558.5234,27844.0
2015-08-12 10:30:00,559.77,561.0,555.67,556.5,12281.0,558.2641,559.4908,554.1751,555.0029,12281.0
2015-08-12 10:40:00,557.16,558.37,555.5,557.97,9410.0,555.6611,556.8678,554.0056,556.4689,9410.0
2015-08-12 10:50:00,557.89,558.04,555.5,556.77,8293.0,556.3891,556.5387,554.0056,555.2721,8293.0
2015-08-12 11:00:00,556.73,563.33,556.73,563.33,5238.0,555.2322,561.8145,555.2322,561.8145,5238.0
2015-08-12 11:10:00,563.15,565.84,561.65,565.58,19361.0,561.635,564.3177,560.139,564.0584,19361.0
2015-08-12 11:20:00,565.59,566.09,562.98,565.34,14172.0,564.0684,564.5671,561.4654,563.8191,14172.0
2015-08-12 11:30:00,566.85,567.2,565.52,566.12,6725.0,565.325,565.6741,563.9986,564.597,6725.0
2015-08-12 11:40:00,564.02,564.02,560.37,561.54,3830.0,562.5026,562.5026,558.8625,560.0293,3830.0
2015-08-12 11:50:00,562.66,562.66,560.36,560.4,2476.0,561.1463,561.1463,558.8525,558.8924,2476.0
2015-08-12 12:00:00,560.41,562.88,559.62,562.01,35893.0,558.9023,561.3657,558.1145,560.498,35893.0
2015-08-12 12:10:00,562.0,563.99,561.34,561.92,75823.0,560.4881,562.4727,559.8298,560.4083,75823.0
2015-08-12 12:20:00,561.92,562.77,559.94,562.14,36083.0,560.4083,561.256,558.4336,560.6277,36083.0
2015-08-12 12:30:00,562.41,565.25,561.76,565.25,30948.0,560.897,563.7293,560.2487,563.7293,30948.0
2015-08-12 12:40:00,565.2,566.58,564.65,566.25,13929.0,563.6795,565.0557,563.1309,564.7266,13929.0
2015-08-12 12:50:00,565.89,567.02,565.52,566.82,6427.0,564.3676,565.4946,563.9986,565.2951,6427.0
2015-08-12 13:00:00,567.38,571.9,567.12,569.2,8480.0,565.8536,570.3614,565.5943,567.6687,8480.0
2015-08-12 13:10:00,569.73,570.24,568.19,569.8,4767.0,568.1973,568.7059,566.6614,568.2671,4767.0
2015-08-12 13:20:00,570.09,573.0,570.09,570.36,17098.0,568.5563,571.4585,568.5563,568.8256,17098.0
2015-08-12 13:30:00,570.37,571.49,569.75,571.49,5700.0,568.8356,569.9525,568.2172,569.9525,5700.0
2015-08-12 13:40:00,571.51,575.0,571.51,574.35,5471.0,569.9725,573.4531,569.9725,572.8048,5471.0
2015-08-12 13:50:00,574.91,576.81,574.21,575.64,25187.0,573.3633,575.2582,572.6652,574.0914,25187.0
2015-08-12 14:00:00,574.91,576.88,574.91,575.89,16735.0,573.3633,575.328,573.3633,574.3407,16735.0
2015-08-12 14:10:00,576.67,578.33,574.89,574.89,16026.0,575.1186,576.7741,573.3434,573.3434,16026.0
2015-08-12 14:20:00,574.43,574.43,571.04,572.01,8544.0,572.8846,572.8846,569.5037,570.4711,8544.0
2015-08-12 14:30:00,573.13,576.5,573.13,576.49,2550.0,571.5881,574.9491,571.5881,574.9391,2550.0
2015-08-12 14:40:00,576.62,577.91,576.12,577.48,10414.0,575.0687,576.3553,574.5701,575.9264,10414.0
2015-08-12 14:50:00,577.8,579.62,577.19,579.25,8109.0,576.2456,578.0607,575.6372,577.6917,8109.0
2015-08-12 15:00:00,579.25,580.18,577.47,577.48,15650.0,577.6917,578.6192,575.9165,575.9264,15650.0
2015-08-12 15:10:00,578.16,579.13,577.03,578.93,19622.0,576.6046,577.572,575.4776,577.3725,19622.0
2015-08-12 15:20:00,578.69,579.6,578.02,579.0,7348.0,577.1332,578.0407,576.465,577.4423,7348.0
2015-08-12 15:30:00,579.75,580.88,579.01,579.04,17075.0,578.1903,579.3173,577.4523,577.4822,17075.0
2015-08-12 15:40:00,579.34,579.56,577.71,579.0,16821.0,577.7814,578.0008,576.1558,577.4423,16821.0
2015-08-12 15:50:00,578.58,579.89,578.03,579.25,24711.0,577.0235,578.3299,576.4749,577.6917,24711.0
2015-08-13 09:30:00,578.89,585.0,578.89,580.9,23159.0,577.3326,583.4262,577.3326,579.3372,23159.0
2015-08-13 09:40:00,581.64,581.65,577.01,577.97,11845.0,580.0752,580.0852,575.4577,576.4151,11845.0
2015-08-13 09:50:00,578.63,582.08,578.63,581.5,5002.0,577.0733,580.514,577.0733,579.9356,5002.0
2015-08-13 10:00:00,581.02,582.6,578.98,582.18,4600.0,579.4569,581.0327,577.4224,580.6138,4600.0
2015-08-13 10:10:00,582.81,582.81,578.0,578.13,6688.0,581.2421,581.2421,576.445,576.5747,6688.0
2015-08-13 10:20:00,578.07,579.99,577.81,579.23,12362.0,576.5148,578.4297,576.2555,577.6717,12362.0
2015-08-13 10:30:00,579.32,580.92,578.03,580.92,16144.0,577.7615,579.3572,576.4749,579.3572,16144.0
2015-08-13 10:40:00,581.44,583.43,580.68,583.41,7240.0,579.8758,581.8604,579.1178,581.8405,7240.0
2015-08-13 10:50:00,582.93,583.18,581.03,581.73,4600.0,581.3618,581.6111,579.4669,580.165,4600.0
2015-08-13 11:00:00,581.26,581.27,578.48,578.81,6491.0,579.6963,579.7062,576.9237,577.2528,6491.0
2015-08-13 11:10:00,578.24,581.4,577.57,581.39,6725.0,576.6844,579.8359,576.0162,579.8259,6725.0
2015-08-13 11:20:00,581.5,582.22,579.46,579.46,2801.0,579.9356,580.6537,577.9011,577.9011,2801.0
2015-08-13 11:30:00,579.42,583.32,579.42,583.32,9085.0,577.8612,581.7507,577.8612,581.7507,9085.0
2015-08-13 11:40:00,582.08,584.48,582.08,584.2,18594.0,580.514,582.9076,580.514,582.6283,18594.0
2015-08-13 11:50:00,584.19,584.27,581.57,581.58,3800.0,582.6184,582.6982,580.0054,580.0154,3800.0
2015-08-13 12:00:00,581.17,585.79,581.16,583.94,6942.0,579.6065,584.2141,579.5965,582.369,6942.0
2015-08-13 12:10:00,584.22,585.07,583.39,585.0,6165.0,582.6483,583.496,581.8205,583.4262,6165.0
2015-08-13 12:20:00,584.52,585.36,583.88,585.0,7090.0,582.9475,583.7852,582.3092,583.4262,7090.0
2015-08-13 12:30:00,584.85,585.7,583.83,583.83,5420.0,583.2766,584.1243,582.2593,582.2593,5420.0
2015-08-13 12:40:00,583.0,584.25,582.01,584.04,15846.0,581.4316,582.6782,580.4442,582.4688,15846.0
2015-08-13 12:50:00,583.68,584.14,582.73,583.5,15487.0,582.1097,582.5685,581.1623,581.9302,15487.0
2015-08-13 13:00:00,583.5,584.33,583.0,584.22,5966.0,581.9302,582.758,581.4316,582.6483,5966.0
2015-08-13 13:10:00,583.54,584.27,581.51,581.51,3924.0,581.9701,582.6982,579.9456,579.9456,3924.0
2015-08-13 13:20:00,581.65,583.39,581.65,582.92,2600.0,580.0852,581.8205,580.0852,581.3518,2600.0
2015-08-13 13:30:00,583.13,584.17,583.0,583.0,3200.0,581.5612,582.5984,581.4316,581.4316,3200.0
2015-08-13 13:40:00,582.87,583.87,582.6,583.0,1767.0,581.3019,582.2992,581.0327,581.4316,1767.0
2015-08-13 13:50:00,583.44,583.7,581.5,581.6,8372.0,581.8704,582.1297,579.9356,580.0353,8372.0
2015-08-13 14:00:00,581.52,582.3,580.95,581.06,10474.0,579.9556,580.7335,579.3871,579.4968,10474.0
2015-08-13 14:10:00,580.95,581.14,579.95,580.3,5614.0,579.3871,579.5766,578.3898,578.7388,5614.0
2015-08-13 14:20:00,580.14,580.89,579.0,579.93,16373.0,578.5793,579.3273,577.4423,578.3698,16373.0
2015-08-13 14:30:00,579.73,580.42,579.54,580.21,7525.0,578.1704,578.8585,577.9809,578.6491,7525.0
2015-08-13 14:40:00,579.92,580.52,578.2,580.25,5357.0,578.3599,578.9582,576.6445,578.689,5357.0
2015-08-13 14:50:00,580.25,580.5,579.37,580.01,4670.0,578.689,578.9383,577.8113,578.4496,4670.0
2015-08-13 15:00:00,579.7,580.37,579.05,579.08,2943.0,578.1405,578.8086,577.4922,577.5221,2943.0
2015-08-13 15:10:00,578.98,579.94,578.69,579.18,4653.0,577.4224,578.3798,577.1332,577.6219,4653.0
2015-08-13 15:20:00,578.73,579.01,576.5,576.59,8197.0,577.1731,577.4523,574.9491,575.0388,8197.0
2015-08-13 15:30:00,576.85,576.85,573.36,573.91,21118.0,575.2981,575.2981,571.8175,572.366,21118.0
2015-08-13 15:40:00,574.35,576.17,572.9,575.31,19789.0,572.8048,574.6199,571.3587,573.7623,19789.0
2015-08-13 15:50:00,574.4,576.1,573.03,574.1,22527.0,572.8547,574.5501,571.4884,572.5555,22527.0
2015-08-14 09:30:00,572.9,578.49,572.1,578.49,15293.0,571.3587,576.9337,570.5609,576.9337,15293.0
2015-08-14 09:40:00,578.64,578.64,575.3,575.35,9367.0,577.0833,577.0833,573.7523,573.8022,9367.0
2015-08-14 09:50:00,576.29,579.35,576.16,577.93,28774.0,574.7396,577.7914,574.61,576.3752,28774.0
2015-08-14 10:00:00,578.61,578.61,575.3,575.3,7450.0,577.0534,577.0534,573.7523,573.7523,7450.0
2015-08-14 10:10:00,575.3,575.38,574.59,575.07,2755.0,573.7523,573.8321,573.0442,573.5229,2755.0
2015-08-14 10:20:00,575.07,575.08,571.03,572.01,16892.0,573.5229,573.5329,569.4938,570.4711,16892.0
2015-08-14 10:30:00,572.4,572.91,570.53,571.78,11497.0,570.8601,571.3687,568.9951,570.2418,11497.0
2015-08-14 10:40:00,572.02,572.74,570.23,570.71,4130.0,570.4811,571.1992,568.6959,569.1746,4130.0
2015-08-14 10:50:00,571.26,572.83,570.9,571.68,12176.0,569.7232,571.2889,569.3641,570.142,12176.0
2015-08-14 11:00:00,571.68,572.32,570.34,570.88,14677.0,570.142,570.7803,568.8056,569.3442,14677.0
2015-08-14 11:10:00,570.38,572.27,568.96,570.24,17760.0,568.8455,570.7304,567.4293,568.7059,17760.0
2015-08-14 11:20:00,570.01,570.84,570.01,570.79,1839.0,568.4765,569.3043,568.4765,569.2544,1839.0
2015-08-14 11:30:00,570.79,571.15,569.88,570.98,12975.0,569.2544,569.6135,568.3469,569.4439,12975.0
2015-08-14 11:40:00,570.76,572.01,570.58,571.93,6700.0,569.2245,570.4711,569.045,570.3914,6700.0
2015-08-14 11:50:00,571.77,575.34,571.52,575.34,9313.0,570.2318,573.7922,569.9825,573.7922,9313.0
2015-08-14 12:00:00,575.57,577.52,575.05,575.05,5553.0,574.0216,575.9663,573.503,573.503,5553.0
2015-08-14 12:10:00,574.3,575.05,572.97,573.92,2908.0,572.755,573.503,571.4286,572.376,2908.0
2015-08-14 12:20:00,573.98,574.7,573.55,574.7,2700.0,572.4358,573.1539,572.007,573.1539,2700.0
2015-08-14 12:30:00,575.91,576.15,573.9,575.65,2750.0,574.3606,574.6,572.3561,574.1013,2750.0
2015-08-14 12:40:00,576.16,576.75,574.81,575.23,5019.0,574.61,575.1984,573.2636,573.6825,5019.0
2015-08-14 12:50:00,575.04,575.27,573.95,575.27,2802.0,573.493,573.7224,572.4059,573.7224,2802.0
2015-08-14 13:00:00,574.12,575.99,574.12,575.98,1746.0,572.5755,574.4404,572.5755,574.4305,1746.0
2015-08-14 13:10:00,575.3,577.18,575.3,575.63,4450.0,573.7523,575.6272,573.7523,574.0814,4450.0
2015-08-14 13:20:00,575.68,576.62,575.67,576.53,1900.0,574.1313,575.0687,574.1213,574.979,1900.0
2015-08-14 13:30:00,576.53,577.24,576.31,576.68,9226.0,574.979,575.6871,574.7596,575.1286,9226.0
2015-08-14 13:40:00,576.62,577.07,574.12,575.12,3100.0,575.0687,575.5175,572.5755,573.5728,3100.0
2015-08-14 13:50:00,575.63,575.7,574.5,574.68,3400.0,574.0814,574.1512,572.9544,573.134,3400.0
2015-08-14 14:00:00,575.7,575.7,574.94,575.43,5496.0,574.1512,574.1512,573.3933,573.8819,5496.0
2015-08-14 14:10:00,575.14,578.71,574.91,576.04,15847.0,573.5927,577.1531,573.3633,574.4903,15847.0
2015-08-14 14:20:00,576.04,576.94,575.85,576.94,2500.0,574.4903,575.3879,574.3008,575.3879,2500.0
2015-08-14 14:30:00,576.24,578.16,575.91,576.93,15342.0,574.6898,576.6046,574.3606,575.3779,15342.0
2015-08-14 14:40:00,576.92,577.93,576.76,577.79,12187.0,575.3679,576.3752,575.2084,576.2356,12187.0
2015-08-14 14:50:00,577.86,578.67,577.11,577.23,11977.0,576.3054,577.1132,575.5574,575.6771,11977.0
2015-08-14 15:00:00,578.34,578.39,577.59,577.9,5224.0,576.7841,576.834,576.0361,576.3453,5224.0
2015-08-14 15:10:00,577.94,578.49,577.25,578.08,4565.0,576.3852,576.9337,575.697,576.5248,4565.0
2015-08-14 15:20:00,578.1,578.25,577.36,577.68,5781.0,576.5448,576.6944,575.8067,576.1259,5781.0
2015-08-14 15:30:00,577.59,577.59,576.33,576.71,6150.0,576.0361,576.0361,574.7795,575.1585,6150.0
2015-08-14 15:40:00,576.43,578.0,576.07,576.95,17686.0,574.8792,576.445,574.5202,575.3979,17686.0
2015-08-14 15:50:00,577.54,577.54,575.58,576.4,30172.0,575.9863,575.9863,574.0315,574.8493,30172.0
2015-08-17 09:30:00,574.73,574.73,571.59,573.46,18678.0,573.1838,573.1838,570.0523,571.9172,18678.0
2015-08-17 09:40:00,572.68,574.54,572.06,573.33,5447.0,571.1393,572.9943,570.521,571.7876,5447.0
2015-08-17 09:50:00,574.0,576.13,574.0,574.56,6039.0,572.4558,574.5801,572.4558,573.0143,6039.0
2015-08-17 10:00:00,575.93,575.93,573.92,574.0,6714.0,574.3806,574.3806,572.376,572.4558,6714.0
2015-08-17 10:10:00,574.62,575.05,573.15,574.98,4300.0,573.0741,573.503,571.6081,573.4332,4300.0
2015-08-17 10:20:00,575.75,576.1,574.84,575.37,6667.0,574.2011,574.5501,573.2935,573.8221,6667.0
2015-08-17 10:30:00,575.3,576.4,574.83,574.83,7728.0,573.7523,574.8493,573.2836,573.2836,7728.0
2015-08-17 10:40:00,574.99,575.81,573.42,574.05,7772.0,573.4431,574.2609,571.8773,572.5057,7772.0
2015-08-17 10:50:00,574.28,576.11,574.28,575.57,9769.0,572.735,574.5601,572.735,574.0216,9769.0
2015-08-17 11:00:00,575.47,576.41,575.43,576.41,3805.0,573.9218,574.8593,573.8819,574.8593,3805.0
2015-08-17 11:10:00,575.52,577.46,575.52,576.15,5237.0,573.9717,575.9065,573.9717,574.6,5237.0
2015-08-17 11:20:00,576.84,577.15,574.48,574.57,2100.0,575.2881,575.5973,572.9345,573.0243,2100.0
2015-08-17 11:30:00,574.93,575.67,574.75,574.81,1700.0,573.3833,574.1213,573.2038,573.2636,1700.0
2015-08-17 11:40:00,575.04,575.67,575.0,575.11,2261.0,573.493,574.1213,573.4531,573.5628,2261.0
2015-08-17 11:50:00,575.68,575.78,572.16,572.2,6690.0,574.1313,574.231,570.6207,570.6606,6690.0
2015-08-17 12:00:00,572.75,573.83,572.22,572.79,6216.0,571.2091,572.2862,570.6806,571.249,6216.0
2015-08-17 12:10:00,573.09,574.08,572.99,572.99,2602.0,571.5482,572.5356,571.4485,571.4485,2602.0
2015-08-17 12:20:00,573.84,573.84,572.32,572.32,4390.0,572.2962,572.2962,570.7803,570.7803,4390.0
2015-08-17 12:30:00,572.68,573.13,572.37,573.13,1000.0,571.1393,571.5881,570.8302,571.5881,1000.0
2015-08-17 12:40:00,572.51,574.52,572.51,574.05,1300.0,570.9698,572.9744,570.9698,572.5057,1300.0
2015-08-17 12:50:00,574.59,574.67,573.73,574.3,5730.0,573.0442,573.124,572.1865,572.755,5730.0
2015-08-17 13:00:00,574.34,576.81,574.33,574.77,3462.0,572.7949,575.2582,572.7849,573.2237,3462.0
2015-08-17 13:10:00,575.13,575.53,574.43,574.51,3900.0,573.5827,573.9817,572.8846,572.9644,3900.0
2015-08-17 13:20:00,574.5,574.82,573.61,574.82,8819.0,572.9544,573.2736,572.0668,573.2736,8819.0
2015-08-17 13:30:00,574.11,574.84,573.52,573.72,2829.0,572.5655,573.2935,571.9771,572.1765,2829.0
2015-08-17 13:40:00,573.85,574.18,572.42,573.43,9083.0,572.3062,572.6353,570.88,571.8873,9083.0
2015-08-17 13:50:00,574.35,575.64,573.5,575.04,13998.0,572.8048,574.0914,571.9571,573.493,13998.0
2015-08-17 14:00:00,575.04,576.07,574.81,575.98,6726.0,573.493,574.5202,573.2636,574.4305,6726.0
2015-08-17 14:10:00,575.48,577.45,575.48,576.8,9802.0,573.9318,575.8965,573.9318,575.2483,9802.0
2015-08-17 14:20:00,576.61,576.62,575.52,575.79,5106.0,575.0588,575.0687,573.9717,574.241,5106.0
2015-08-17 14:30:00,576.13,576.93,575.75,576.79,5658.0,574.5801,575.3779,574.2011,575.2383,5658.0
2015-08-17 14:40:00,576.1,577.43,576.09,576.46,5785.0,574.5501,575.8766,574.5402,574.9092,5785.0
2015-08-17 14:50:00,576.89,577.36,576.17,577.36,7429.0,575.338,575.8067,574.6199,575.8067,7429.0
2015-08-17 15:00:00,577.45,578.04,576.45,578.03,5750.0,575.8965,576.4849,574.8992,576.4749,5750.0
2015-08-17 15:10:00,578.21,578.57,577.18,577.19,6900.0,576.6545,577.0135,575.6272,575.6372,6900.0
2015-08-17 15:20:00,576.42,577.39,576.32,577.39,6330.0,574.8693,575.8367,574.7695,575.8367,6330.0
2015-08-17 15:30:00,577.14,577.65,575.44,575.44,11165.0,575.5873,576.096,573.8919,573.8919,11165.0
2015-08-17 15:40:00,575.74,576.94,575.4,576.12,10100.0,574.1911,575.3879,573.852,574.5701,10100.0
2015-08-17 15:50:00,576.12,577.39,575.91,576.84,18517.0,574.5701,575.8367,574.3606,575.2881,18517.0
2015-08-18 09:30:00,578.95,579.98,576.11,576.74,9804.0,577.3925,578.4197,574.5601,575.1884,9804.0
2015-08-18 09:40:00,576.54,578.5,574.94,578.5,8655.0,574.989,576.9437,573.3933,576.9437,8655.0
2015-08-18 09:50:00,578.88,579.49,577.64,578.74,6300.0,577.3227,577.931,576.086,577.183,6300.0
2015-08-18 10:00:00,577.96,579.49,577.93,578.48,4901.0,576.4051,577.931,576.3752,576.9237,4901.0
2015-08-18 10:10:00,579.01,579.74,578.17,579.1,4592.0,577.4523,578.1803,576.6146,577.5421,4592.0
2015-08-18 10:20:00,578.84,579.95,576.15,577.3,5236.0,577.2828,578.3898,574.6,575.7469,5236.0
2015-08-18 10:30:00,577.09,577.6,574.75,575.88,7500.0,575.5375,576.0461,573.2038,574.3307,7500.0
2015-08-18 10:40:00,576.45,577.73,576.16,576.75,5824.0,574.8992,576.1758,574.61,575.1984,5824.0
2015-08-18 10:50:00,576.94,577.5,575.62,577.19,5604.0,575.3879,575.9464,574.0714,575.6372,5604.0
2015-08-18 11:00:00,576.77,577.4,576.29,577.39,8649.0,575.2183,575.8466,574.7396,575.8367,8649.0
2015-08-18 11:10:00,577.05,578.05,576.76,577.54,4789.0,575.4976,576.4949,575.2084,575.9863,4789.0
2015-08-18 11:20:00,576.82,576.82,574.74,575.43,4553.0,575.2682,575.2682,573.1938,573.8819,4553.0
2015-08-18 11:30:00,575.78,576.0,575.06,575.57,6052.0,574.231,574.4504,573.5129,574.0216,6052.0
2015-08-18 11:40:00,575.92,575.95,575.01,575.95,600.0,574.3706,574.4005,573.4631,574.4005,600.0
2015-08-18 11:50:00,575.14,576.03,575.01,576.03,16138.0,573.5927,574.4803,573.4631,574.4803,16138.0
2015-08-18 12:00:00,576.03,576.96,576.03,576.77,1200.0,574.4803,575.4078,574.4803,575.2183,1200.0
2015-08-18 12:10:00,576.26,576.46,574.5,575.01,4641.0,574.7097,574.9092,572.9544,573.4631,4641.0
2015-08-18 12:20:00,574.9,576.03,574.74,575.45,5477.0,573.3534,574.4803,573.1938,573.9019,5477.0
2015-08-18 12:30:00,575.64,576.7,575.0,576.7,1000.0,574.0914,575.1485,573.4531,575.1485,1000.0
2015-08-18 12:40:00,576.24,576.86,574.95,576.86,17418.0,574.6898,575.3081,573.4032,575.3081,17418.0
2015-08-18 12:50:00,576.77,578.63,576.45,576.62,21036.0,575.2183,577.0733,574.8992,575.0687,21036.0
2015-08-18 13:00:00,576.17,577.34,575.77,576.68,8925.0,574.6199,575.7868,574.221,575.1286,8925.0
2015-08-18 13:10:00,576.63,577.35,575.94,576.32,8295.0,575.0787,575.7968,574.3906,574.7695,8295.0
2015-08-18 13:20:00,576.54,576.9,575.43,575.73,11375.0,574.989,575.348,573.8819,574.1811,11375.0
2015-08-18 13:30:00,575.73,575.99,575.0,575.42,1961.0,574.1811,574.4404,573.4531,573.872,1961.0
2015-08-18 13:40:00,574.9,574.92,572.75,572.75,5212.0,573.3534,573.3733,571.2091,571.2091,5212.0
2015-08-18 13:50:00,572.54,574.14,571.21,573.46,4700.0,570.9997,572.5954,569.6733,571.9172,4700.0
2015-08-18 14:00:00,573.01,574.35,573.01,574.35,1600.0,571.4684,572.8048,571.4684,572.8048,1600.0
2015-08-18 14:10:00,574.52,575.98,573.05,573.99,23250.0,572.9744,574.4305,571.5083,572.4458,23250.0
2015-08-18 14:20:00,573.98,573.99,572.5,573.45,25381.0,572.4358,572.4458,570.9598,571.9073,25381.0
2015-08-18 14:30:00,573.72,574.09,572.91,573.72,10600.0,572.1765,572.5455,571.3687,572.1765,10600.0
2015-08-18 14:40:00,573.32,574.37,573.27,573.38,15260.0,571.7776,572.8248,571.7278,571.8375,15260.0
2015-08-18 14:50:00,573.75,573.75,570.66,571.33,30220.0,572.2065,572.2065,569.1248,569.793,30220.0
2015-08-18 15:00:00,571.15,571.92,570.2,571.42,29937.0,569.6135,570.3814,568.666,569.8827,29937.0
2015-08-18 15:10:00,571.21,571.94,570.51,571.07,15266.0,569.6733,570.4013,568.9752,569.5337,15266.0
2015-08-18 15:20:00,571.4,574.43,571.4,573.6,9179.0,569.8628,572.8846,569.8628,572.0569,9179.0
2015-08-18 15:30:00,572.9,573.02,571.55,571.77,5878.0,571.3587,571.4784,570.0124,570.2318,5878.0
2015-08-18 15:40:00,571.71,572.54,570.5,572.54,39249.0,570.1719,570.9997,568.9652,570.9997,39249.0
2015-08-18 15:50:00,570.3,571.24,569.1,569.81,43499.0,568.7657,569.7032,567.569,568.2771,43499.0
2015-08-19 09:30:00,567.32,569.0,566.24,566.92,16784.0,565.7938,567.4692,564.7167,565.3948,16784.0
2015-08-19 09:40:00,567.19,568.36,565.6,565.75,26168.0,565.6641,566.831,564.0784,564.228,26168.0
2015-08-19 09:50:00,565.6,567.54,564.7,565.3,17048.0,564.0784,566.0132,563.1808,563.7792,17048.0
2015-08-19 10:00:00,566.71,567.85,565.63,567.23,15602.0,565.1854,566.3223,564.1083,565.704,15602.0
2015-08-19 10:10:00,567.23,567.27,564.0,564.05,12932.0,565.704,565.7439,562.4827,562.5326,12932.0
2015-08-19 10:20:00,564.69,565.26,563.68,565.25,5176.0,563.1708,563.7393,562.1636,563.7293,5176.0
2015-08-19 10:30:00,564.5,565.25,563.92,563.92,4405.0,562.9813,563.7293,562.4029,562.4029,4405.0
2015-08-19 10:40:00,563.09,563.87,562.0,563.44,4933.0,561.5751,562.353,560.4881,561.9242,4933.0
2015-08-19 10:50:00,563.64,563.94,562.15,562.5,2150.0,562.1237,562.4229,560.6377,560.9867,2150.0
2015-08-19 11:00:00,562.96,564.94,562.71,564.38,2828.0,561.4455,563.4202,561.1962,562.8617,2828.0
2015-08-19 11:10:00,564.38,564.4,562.86,563.42,2153.0,562.8617,562.8816,561.3458,561.9042,2153.0
2015-08-19 11:20:00,563.42,563.6,562.51,563.02,2333.0,561.9042,562.0838,560.9967,561.5053,2333.0
2015-08-19 11:30:00,563.25,565.65,563.16,564.74,5426.0,561.7347,564.1283,561.6449,563.2207,5426.0
2015-08-19 11:40:00,565.25,566.0,562.7,562.7,2700.0,563.7293,564.4773,561.1862,561.1862,2700.0
2015-08-19 11:50:00,563.78,564.73,562.85,564.11,3001.0,562.2633,563.2107,561.3358,562.5924,3001.0
2015-08-19 12:00:00,565.07,565.42,564.35,565.42,1700.0,563.5498,563.8989,562.8317,563.8989,1700.0
2015-08-19 12:10:00,565.46,566.01,565.27,565.27,3200.0,563.9388,564.4873,563.7493,563.7493,3200.0
2015-08-19 12:20:00,565.0,565.52,563.55,565.45,1400.0,563.48,563.9986,562.0339,563.9288,1400.0
2015-08-19 12:30:00,565.51,566.7,565.21,566.21,15436.0,563.9886,565.1754,563.6894,564.6867,15436.0
2015-08-19 12:40:00,566.92,568.41,566.36,568.4,15824.0,565.3948,566.8808,564.8363,566.8709,15824.0
2015-08-19 12:50:00,568.38,569.93,567.68,569.62,6109.0,566.8509,568.3967,566.1528,568.0876,6109.0
2015-08-19 13:00:00,569.48,569.83,568.48,569.52,9639.0,567.9479,568.297,566.9506,567.9878,9639.0
2015-08-19 13:10:00,569.76,570.38,569.36,570.38,4700.0,568.2272,568.8455,567.8283,568.8455,4700.0
2015-08-19 13:20:00,570.1,570.95,568.28,568.28,2546.0,568.5663,569.414,566.7512,566.7512,2546.0
2015-08-19 13:30:00,568.0,569.05,568.0,568.06,3355.0,566.4719,567.5191,566.4719,566.5318,3355.0
2015-08-19 13:40:00,569.2,569.98,568.2,569.98,5400.0,567.6687,568.4466,566.6714,568.4466,5400.0
2015-08-19 13:50:00,570.0,570.22,568.88,569.47,3500.0,568.4665,568.686,567.3496,567.938,3500.0
2015-08-19 14:00:00,568.79,574.17,568.79,573.75,5925.0,567.2598,572.6253,567.2598,572.2065,5925.0
2015-08-19 14:10:00,573.47,575.12,570.44,571.37,8306.0,571.9272,573.5728,568.9054,569.8329,8306.0
2015-08-19 14:20:00,572.26,573.2,571.11,571.81,4373.0,570.7205,571.6579,569.5736,570.2717,4373.0
2015-08-19 14:30:00,572.0,572.4,571.39,572.4,3006.0,570.4612,570.8601,569.8528,570.8601,3006.0
2015-08-19 14:40:00,572.37,572.37,569.11,571.29,11761.0,570.8302,570.8302,567.5789,569.7531,11761.0
2015-08-19 14:50:00,571.33,571.84,566.75,568.26,8389.0,569.793,570.3016,565.2253,566.7312,8389.0
2015-08-19 15:00:00,567.58,569.98,567.36,569.44,5400.0,566.0531,568.4466,565.8336,567.9081,5400.0
2015-08-19 15:10:00,570.0,571.31,568.16,570.19,5600.0,568.4665,569.773,566.6315,568.656,5600.0
2015-08-19 15:20:00,570.02,570.76,570.02,570.02,4706.0,568.4865,569.2245,568.4865,568.4865,4706.0
2015-08-19 15:30:00,570.21,571.79,569.83,570.2,5850.0,568.676,570.2517,568.297,568.666,5850.0
2015-08-19 15:40:00,570.23,572.4,570.15,571.92,6420.0,568.6959,570.8601,568.6161,570.3814,6420.0
2015-08-19 15:50:00,571.24,571.92,568.26,569.2,29456.0,569.7032,570.3814,566.7312,567.6687,29456.0
2015-08-20 09:30:00,561.33,567.15,560.28,565.21,11474.0,559.8199,565.6242,558.7727,563.6894,11474.0
2015-08-20 09:40:00,566.55,567.86,563.16,563.34,7683.0,565.0258,566.3323,561.6449,561.8245,7683.0
2015-08-20 09:50:00,563.33,564.72,562.74,563.94,10903.0,561.8145,563.2008,561.2261,562.4229,10903.0
2015-08-20 10:00:00,563.74,563.74,560.53,561.96,7066.0,562.2234,562.2234,559.022,560.4482,7066.0
2015-08-20 10:10:00,561.25,561.66,559.39,559.65,10149.0,559.7401,560.149,557.8851,558.1444,10149.0
2015-08-20 10:20:00,559.34,559.39,556.76,558.17,11907.0,557.8352,557.8851,555.2622,556.6684,11907.0
2015-08-20 10:30:00,557.23,558.88,556.0,557.03,24019.0,555.7309,557.3765,554.5042,555.5314,24019.0
2015-08-20 10:40:00,557.48,558.27,555.0,556.14,30958.0,555.9802,556.7681,553.5069,554.6438,30958.0
2015-08-20 10:50:00,556.16,556.98,553.82,554.2,9945.0,554.6638,555.4816,552.3301,552.7091,9945.0
2015-08-20 11:00:00,554.01,557.31,554.01,554.57,10875.0,552.5196,555.8107,552.5196,553.0781,10875.0
2015-08-20 11:10:00,554.92,555.87,553.36,553.36,9546.0,553.4271,554.3746,551.8713,551.8713,9546.0
2015-08-20 11:20:00,553.67,556.32,553.67,556.32,3000.0,552.1805,554.8234,552.1805,554.8234,3000.0
2015-08-20 11:30:00,556.13,556.77,555.71,556.15,3967.0,554.6339,555.2721,554.215,554.6538,3967.0
2015-08-20 11:40:00,556.0,557.94,556.0,556.83,4300.0,554.5042,556.439,554.5042,555.332,4300.0
2015-08-20 11:50:00,556.85,558.64,555.41,558.64,4612.0,555.3519,557.1371,553.9158,557.1371,4612.0
2015-08-20 12:00:00,558.92,559.88,557.83,559.02,5429.0,557.4164,558.3738,556.3293,557.5161,5429.0
2015-08-20 12:10:00,559.17,559.17,555.38,556.95,8535.0,557.6657,557.6657,553.8859,555.4517,8535.0
2015-08-20 12:20:00,556.08,557.03,555.42,556.18,5064.0,554.584,555.5314,553.9258,554.6837,5064.0
2015-08-20 12:30:00,557.3,557.5,556.43,556.69,4055.0,555.8007,556.0002,554.9331,555.1924,4055.0
2015-08-20 12:40:00,556.25,557.24,556.0,556.93,28650.0,554.7535,555.7409,554.5042,555.4317,28650.0
2015-08-20 12:50:00,556.83,557.25,554.75,555.23,13151.0,555.332,555.7508,553.2576,553.7363,13151.0
2015-08-20 13:00:00,555.22,555.74,553.5,553.74,10080.0,553.7263,554.2449,552.0109,552.2503,10080.0
2015-08-20 13:10:00,553.74,555.89,553.71,554.95,1400.0,552.2503,554.3945,552.2204,553.457,1400.0
2015-08-20 13:20:00,555.44,557.49,555.35,556.62,21284.0,553.9457,555.9902,553.856,555.1225,21284.0
2015-08-20 13:30:00,556.49,557.34,555.95,556.62,7055.0,554.9929,555.8406,554.4543,555.1225,7055.0
2015-08-20 13:40:00,556.65,557.74,556.11,557.36,24300.0,555.1525,556.2395,554.6139,555.8606,24300.0
2015-08-20 13:50:00,557.92,558.62,556.97,557.35,22671.0,556.419,557.1172,555.4716,555.8506,22671.0
2015-08-20 14:00:00,557.0,557.5,554.39,554.86,20401.0,555.5015,556.0002,552.8985,553.3673,20401.0
2015-08-20 14:10:00,554.49,555.13,554.04,555.05,5741.0,552.9983,553.6366,552.5495,553.5568,5741.0
2015-08-20 14:20:00,555.14,556.62,554.63,554.72,8796.0,553.6465,555.1225,553.1379,553.2277,8796.0
2015-08-20 14:30:00,554.55,555.8,554.55,554.85,5923.0,553.0581,554.3047,553.0581,553.3573,5923.0
2015-08-20 14:40:00,554.79,555.5,551.65,551.65,13153.0,553.2975,554.0056,550.1659,550.1659,13153.0
2015-08-20 14:50:00,551.35,552.77,551.18,552.6,7319.0,549.8667,551.2829,549.6972,551.1134,7319.0
2015-08-20 15:00:00,552.09,553.7,551.52,552.91,3617.0,550.6047,552.2104,550.0363,551.4225,3617.0
2015-08-20 15:10:00,552.87,553.58,550.05,550.13,6852.0,551.3826,552.0907,548.5702,548.65,6852.0
2015-08-20 15:20:00,550.53,553.07,550.09,550.61,8443.0,549.0489,551.5821,548.6101,549.1287,8443.0
2015-08-20 15:30:00,551.74,552.53,550.29,551.81,13020.0,550.2557,551.0435,548.8096,550.3255,13020.0
2015-08-20 15:40:00,551.45,551.69,550.36,551.32,23581.0,549.9665,550.2058,548.8794,549.8368,23581.0
2015-08-20 15:50:00,551.32,551.4,546.01,546.65,87740.0,549.8368,549.9166,544.5411,545.1794,87740.0
2015-08-21 09:30:00,537.75,540.87,535.01,540.87,71524.0,536.3033,539.4149,533.5707,539.4149,71524.0
2015-08-21 09:40:00,540.09,545.92,539.49,544.13,30329.0,538.637,544.4513,538.0386,542.6661,30329.0
2015-08-21 09:50:00,544.16,551.37,544.16,550.18,25259.0,542.6961,549.8867,542.6961,548.6999,25259.0
2015-08-21 10:00:00,550.03,557.19,548.71,552.51,29327.0,548.5503,555.691,547.2338,551.0236,29327.0
2015-08-21 10:10:00,552.2,552.92,546.86,549.53,39439.0,550.7144,551.4325,545.3888,548.0516,39439.0
2015-08-21 10:20:00,549.57,552.15,548.67,550.35,20206.0,548.0915,550.6646,547.1939,548.8694,20206.0
2015-08-21 10:30:00,549.35,550.27,544.36,545.8,22622.0,547.8721,548.7896,542.8955,544.3317,22622.0
2015-08-21 10:40:00,545.14,547.26,541.25,541.72,21975.0,543.6734,545.7877,539.7939,540.2626,21975.0
2015-08-21 10:50:00,542.09,544.73,541.0,541.46,19015.0,540.6316,543.2645,539.5446,540.0033,19015.0
2015-08-21 11:00:00,541.9,542.44,538.9,540.59,18878.0,540.4421,540.9807,537.4502,539.1357,18878.0
2015-08-21 11:10:00,540.4,544.73,537.99,544.63,13340.0,538.9462,543.2645,536.5427,543.1648,13340.0
2015-08-21 11:20:00,544.6,546.09,541.89,544.06,20890.0,543.1349,544.6209,540.4322,542.5963,20890.0
2015-08-21 11:30:00,544.0,545.5,541.74,542.65,14749.0,542.5365,544.0325,540.2826,541.1901,14749.0
2015-08-21 11:40:00,542.5,547.16,541.94,545.41,7665.0,541.0405,545.688,540.482,543.9427,7665.0
2015-08-21 11:50:00,545.12,550.0,544.96,550.0,15685.0,543.6535,548.5204,543.4939,548.5204,15685.0
2015-08-21 12:00:00,550.0,552.0,549.0,550.77,18421.0,548.5204,550.515,547.523,549.2883,18421.0
2015-08-21 12:10:00,550.92,550.92,545.45,545.55,11541.0,549.4379,549.4379,543.9826,544.0823,11541.0
2015-08-21 12:20:00,545.04,545.92,543.71,545.19,10382.0,543.5737,544.4513,542.2473,543.7233,10382.0
2015-08-21 12:30:00,546.03,547.23,545.46,546.0,7493.0,544.561,545.7578,543.9926,544.5311,7493.0
2015-08-21 12:40:00,545.63,545.99,541.07,543.05,9431.0,544.1621,544.5211,539.6144,541.5891,9431.0
2015-08-21 12:50:00,542.86,543.3,541.08,541.87,5155.0,541.3996,541.8384,539.6244,540.4122,5155.0
2015-08-21 13:00:00,541.65,544.33,541.03,542.77,16396.0,540.1928,542.8656,539.5745,541.3098,16396.0
2015-08-21 13:10:00,543.24,544.85,542.69,543.63,9276.0,541.7785,543.3842,541.23,542.1675,9276.0
2015-08-21 13:20:00,543.38,546.35,543.36,546.35,6818.0,541.9182,544.8802,541.8982,544.8802,6818.0
2015-08-21 13:30:00,547.34,547.85,543.35,544.06,22860.0,545.8675,546.3761,541.8882,542.5963,22860.0
2015-08-21 13:40:00,544.64,545.3,541.0,541.54,30073.0,543.1748,543.833,539.5446,540.0831,30073.0
2015-08-21 13:50:00,542.01,543.41,541.5,543.41,65221.0,540.5518,541.9481,540.0432,541.9481,65221.0
2015-08-21 14:00:00,542.76,544.89,542.52,543.63,43210.0,541.2998,543.4241,541.0605,542.1675,43210.0
2015-08-21 14:10:00,544.3,544.3,540.68,540.75,29934.0,542.8357,542.8357,539.2254,539.2952,29934.0
2015-08-21 14:20:00,540.89,540.89,538.9,539.31,10738.0,539.4349,539.4349,537.4502,537.8591,10738.0
2015-08-21 14:30:00,539.67,541.5,536.83,537.47,30251.0,538.2181,540.0432,535.3858,536.0241,30251.0
2015-08-21 14:40:00,537.32,537.86,535.75,535.99,59649.0,535.8745,536.413,534.3087,534.548,59649.0
2015-08-21 14:50:00,536.06,536.84,534.2,536.58,50278.0,534.6179,535.3958,532.7629,535.1365,50278.0
2015-08-21 15:00:00,536.58,537.44,534.92,535.98,28673.0,535.1365,535.9941,533.4809,534.5381,28673.0
2015-08-21 15:10:00,535.2,535.34,528.18,533.23,40692.0,533.7602,533.8998,526.7591,531.7955,40692.0
2015-08-21 15:20:00,533.65,534.1,530.41,531.29,42437.0,532.2143,532.6631,528.9831,529.8607,42437.0
2015-08-21 15:30:00,531.26,533.11,528.89,530.66,36646.0,529.8308,531.6758,527.4671,529.2324,36646.0
2015-08-21 15:40:00,530.65,532.92,530.16,530.58,49836.0,529.2224,531.4863,528.7337,529.1526,49836.0
2015-08-21 15:50:00,529.77,529.77,525.23,527.19,112183.0,528.3448,528.3448,523.817,525.7717,112183.0
2015-08-24 09:30:00,498.0,498.99,480.5,496.29,108221.0,496.6602,497.6476,479.2073,494.9548,108221.0
2015-08-24 09:40:00,495.13,507.89,493.64,505.55,55333.0,493.798,506.5236,492.312,504.1899,55333.0
2015-08-24 09:50:00,504.37,506.59,499.0,500.63,36352.0,503.0131,505.2271,497.6576,499.2832,36352.0
2015-08-24 10:00:00,500.17,509.74,499.84,508.01,30358.0,498.8244,508.3687,498.4953,506.6433,30358.0
2015-08-24 10:10:00,508.0,511.58,502.83,506.39,29434.0,506.6333,510.2037,501.4773,505.0277,29434.0
2015-08-24 10:20:00,506.1,511.74,504.56,508.8,41440.0,504.7385,510.3633,503.2026,507.4312,41440.0
2015-08-24 10:30:00,508.8,510.0,503.89,506.93,30361.0,507.4312,508.628,502.5344,505.5662,30361.0
2015-08-24 10:40:00,507.59,510.11,505.01,509.95,19005.0,506.2244,508.7377,503.6514,508.5781,19005.0
2015-08-24 10:50:00,508.94,512.2,507.67,510.0,29024.0,507.5708,510.822,506.3042,508.628,29024.0
2015-08-24 11:00:00,511.28,511.29,505.12,506.92,12680.0,509.9045,509.9145,503.7611,505.5562,12680.0
2015-08-24 11:10:00,506.68,508.42,504.5,507.74,22288.0,505.3169,507.0522,503.1428,506.374,22288.0
2015-08-24 11:20:00,507.81,509.5,506.87,507.14,23319.0,506.4439,508.1293,505.5064,505.7757,23319.0
2015-08-24 11:30:00,507.7,512.82,507.05,512.5,49254.0,506.3342,511.4404,505.6859,511.1212,49254.0
2015-08-24 11:40:00,512.5,514.08,510.1,513.24,22410.0,511.1212,512.697,508.7277,511.8592,22410.0
2015-08-24 11:50:00,513.95,523.21,513.95,521.6,46385.0,512.5673,521.8024,512.5673,520.1968,46385.0
2015-08-24 12:00:00,521.59,521.81,516.08,521.37,16067.0,520.1868,520.4062,514.6916,519.9674,16067.0
2015-08-24 12:10:00,519.9,523.2,519.9,522.58,17725.0,518.5013,521.7925,518.5013,521.1741,17725.0
2015-08-24 12:20:00,523.01,525.99,522.06,524.79,16090.0,521.603,524.5749,520.6555,523.3782,16090.0
2015-08-24 12:30:00,524.13,526.1,522.3,525.0,12084.0,522.72,524.6847,520.8949,523.5876,12084.0
2015-08-24 12:40:00,524.98,525.21,522.07,522.07,47477.0,523.5677,523.797,520.6655,520.6655,47477.0
2015-08-24 12:50:00,521.43,524.51,520.7,522.09,24835.0,520.0272,523.0989,519.2992,520.6854,24835.0
2015-08-24 13:00:00,523.38,525.0,521.96,525.0,5665.0,521.972,523.5876,520.5558,523.5876,5665.0
2015-08-24 13:10:00,523.96,526.0,522.76,523.25,7544.0,522.5504,524.5849,521.3536,521.8423,7544.0
2015-08-24 13:20:00,524.31,524.31,519.15,519.99,9069.0,522.8995,522.8995,517.7533,518.5911,9069.0
2015-08-24 13:30:00,520.74,520.74,515.59,516.5,31040.0,519.3391,519.3391,514.2029,515.1105,31040.0
2015-08-24 13:40:00,516.51,520.14,516.02,520.14,22478.0,515.1205,518.7407,514.6318,518.7407,22478.0
2015-08-24 13:50:00,519.56,520.11,515.92,517.01,37863.0,518.1622,518.7108,514.532,515.6191,37863.0
2015-08-24 14:00:00,516.89,518.58,516.0,516.49,16746.0,515.4994,517.1849,514.6118,515.1005,16746.0
2015-08-24 14:10:00,516.05,517.84,514.14,515.48,27829.0,514.6617,516.4469,512.7568,514.0932,27829.0
2015-08-24 14:20:00,515.69,519.39,515.69,516.81,18652.0,514.3027,517.9927,514.3027,515.4196,18652.0
2015-08-24 14:30:00,517.52,522.79,517.46,521.49,19894.0,516.1277,521.3836,516.0679,520.0871,19894.0
2015-08-24 14:40:00,520.43,521.05,515.65,516.64,28565.0,519.0299,519.6482,514.2628,515.2501,28565.0
2015-08-24 14:50:00,516.82,517.24,508.54,508.54,18762.0,515.4296,515.8485,507.1719,507.1719,18762.0
2015-08-24 15:00:00,508.65,512.24,507.12,512.24,32282.0,507.2816,510.8619,505.7557,510.8619,32282.0
2015-08-24 15:10:00,511.91,511.93,506.01,506.19,22650.0,510.5328,510.5528,504.6487,504.8282,22650.0
2015-08-24 15:20:00,506.25,507.83,504.11,505.82,31737.0,504.8881,506.4638,502.7538,504.4592,31737.0
2015-08-24 15:30:00,505.84,514.0,504.23,513.58,31433.0,504.4792,512.6172,502.8735,512.1983,31433.0
2015-08-24 15:40:00,513.17,517.0,510.23,510.92,69511.0,511.7894,515.6091,508.8573,509.5455,69511.0
2015-08-24 15:50:00,509.37,512.36,504.12,504.58,79495.0,507.9997,510.9816,502.7638,503.2225,79495.0
2015-08-25 09:30:00,520.94,528.38,517.1,518.86,114579.0,519.5385,526.9585,515.7089,517.4641,114579.0
2015-08-25 09:40:00,518.8,521.99,515.56,518.22,47378.0,517.4043,520.5857,514.173,516.8258,47378.0
2015-08-25 09:50:00,518.28,520.98,518.26,520.33,11787.0,516.8857,519.5784,516.8657,518.9302,11787.0
2015-08-25 10:00:00,519.77,520.33,515.91,518.62,27433.0,518.3717,518.9302,514.5221,517.2248,27433.0
2015-08-25 10:10:00,518.62,522.79,516.73,521.58,37620.0,517.2248,521.3836,515.3399,520.1768,37620.0
2015-08-25 10:20:00,521.57,525.56,521.5,524.54,42138.0,520.1668,524.1461,520.097,523.1288,42138.0
2015-08-25 10:30:00,524.28,524.7,518.65,519.83,28636.0,522.8695,523.2884,517.2547,518.4315,28636.0
2015-08-25 10:40:00,519.85,521.49,518.95,519.3,12858.0,518.4515,520.0871,517.5539,517.9029,12858.0
2015-08-25 10:50:00,519.71,520.06,517.55,518.03,12009.0,518.3118,518.6609,516.1577,516.6364,12009.0
2015-08-25 11:00:00,518.01,522.94,518.01,522.43,15259.0,516.6164,521.5332,516.6164,521.0245,15259.0
2015-08-25 11:10:00,522.85,527.2,522.18,525.15,20933.0,521.4434,525.7817,520.7752,523.7372,20933.0
2015-08-25 11:20:00,524.98,525.5,523.61,524.98,19095.0,523.5677,524.0863,522.2013,523.5677,19095.0
2015-08-25 11:30:00,524.98,527.0,523.83,525.58,13083.0,523.5677,525.5822,522.4208,524.166,13083.0
2015-08-25 11:40:00,525.56,526.07,523.26,524.24,24746.0,524.1461,524.6547,521.8523,522.8297,24746.0
2015-08-25 11:50:00,524.25,525.19,523.45,523.66,9215.0,522.8396,523.7771,522.0418,522.2512,9215.0
2015-08-25 12:00:00,523.66,525.24,523.66,524.65,7556.0,522.2512,523.827,522.2512,523.2386,7556.0
2015-08-25 12:10:00,524.65,525.38,521.97,521.97,5665.0,523.2386,523.9666,520.5658,520.5658,5665.0
2015-08-25 12:20:00,522.87,523.85,521.62,521.62,3820.0,521.4633,522.4407,520.2167,520.2167,3820.0
2015-08-25 12:30:00,521.38,522.39,520.13,521.69,13710.0,519.9773,520.9846,518.7307,520.2865,13710.0
2015-08-25 12:40:00,522.07,524.2,522.07,523.15,9135.0,520.6655,522.7898,520.6655,521.7426,9135.0
2015-08-25 12:50:00,524.06,524.22,522.32,523.18,3002.0,522.6501,522.8097,520.9148,521.7725,3002.0
2015-08-25 13:00:00,522.4,523.19,520.7,520.7,4262.0,520.9946,521.7825,519.2992,519.2992,4262.0
2015-08-25 13:10:00,520.01,520.77,517.33,517.33,11215.0,518.611,519.369,515.9382,515.9382,11215.0
2015-08-25 13:20:00,518.0,519.65,515.01,515.26,14656.0,516.6064,518.252,513.6245,513.8738,14656.0
2015-08-25 13:30:00,515.53,517.37,515.33,516.18,8675.0,514.1431,515.9781,513.9436,514.7913,8675.0
2015-08-25 13:40:00,515.76,516.18,513.01,515.21,13172.0,514.3725,514.7913,511.6299,513.8239,13172.0
2015-08-25 13:50:00,515.6,516.92,514.67,516.85,5593.0,514.2129,515.5293,513.2854,515.4595,5593.0
2015-08-25 14:00:00,517.0,517.0,514.24,514.4,8282.0,515.6091,515.6091,512.8566,513.0161,8282.0
2015-08-25 14:10:00,513.45,517.75,513.26,517.75,13182.0,512.0687,516.3571,511.8792,516.3571,13182.0
2015-08-25 14:20:00,516.33,518.16,515.59,517.0,6700.0,514.9409,516.766,514.2029,515.6091,6700.0
2015-08-25 14:30:00,516.57,517.36,514.6,514.6,4580.0,515.1803,515.9682,513.2156,513.2156,4580.0
2015-08-25 14:40:00,515.86,517.55,514.57,517.51,8584.0,514.4722,516.1577,513.1857,516.1178,8584.0
2015-08-25 14:50:00,518.0,519.23,516.15,516.16,4726.0,516.6064,517.8331,514.7614,514.7714,4726.0
2015-08-25 15:00:00,517.04,517.27,514.57,515.7,8522.0,515.649,515.8784,513.1857,514.3126,8522.0
2015-08-25 15:10:00,515.68,515.81,511.08,512.5,12319.0,514.2927,514.4223,509.7051,511.1212,12319.0
2015-08-25 15:20:00,512.16,512.97,509.38,509.94,13544.0,510.7822,511.59,508.0096,508.5681,13544.0
2015-08-25 15:30:00,509.2,511.26,506.01,506.04,31744.0,507.8301,509.8846,504.6487,504.6786,31744.0
2015-08-25 15:40:00,506.57,507.52,500.0,500.82,47475.0,505.2072,506.1546,498.6549,499.4727,47475.0
2015-08-25 15:50:00,500.01,502.91,496.53,499.46,124243.0,498.6648,501.557,495.1942,498.1163,124243.0
2015-08-26 09:30:00,513.22,514.8,508.95,513.61,27780.0,511.8393,513.4151,507.5808,512.2283,27780.0
2015-08-26 09:40:00,514.46,515.25,509.53,514.48,29068.0,513.076,513.8638,508.1592,513.0959,29068.0
2015-08-26 09:50:00,514.96,515.52,510.62,512.5,12550.0,513.5746,514.1331,509.2463,511.1212,12550.0
2015-08-26 10:00:00,513.28,518.51,512.23,516.06,16771.0,511.8991,517.1151,510.852,514.6717,16771.0
2015-08-26 10:10:00,516.0,517.4,510.0,512.41,18158.0,514.6118,516.0081,508.628,511.0315,18158.0
2015-08-26 10:20:00,510.0,511.13,508.02,510.31,16057.0,508.628,509.7549,506.6533,508.9371,16057.0
2015-08-26 10:30:00,510.59,514.2,509.99,512.68,17962.0,509.2164,512.8167,508.618,511.3008,17962.0
2015-08-26 10:40:00,513.0,514.46,511.33,512.95,15334.0,511.6199,513.076,509.9544,511.57,15334.0
2015-08-26 10:50:00,512.24,517.7,512.24,514.61,12248.0,510.8619,516.3072,510.8619,513.2256,12248.0
2015-08-26 11:00:00,514.05,515.21,511.48,513.2,9596.0,512.6671,513.8239,510.104,511.8194,9596.0
2015-08-26 11:10:00,512.88,516.26,511.1,514.23,15575.0,511.5002,514.8711,509.725,512.8466,15575.0
2015-08-26 11:20:00,514.1,517.0,513.76,515.13,21844.0,512.7169,515.6091,512.3778,513.7442,21844.0
2015-08-26 11:30:00,515.24,516.27,509.82,509.82,15080.0,513.8539,514.8811,508.4484,508.4484,15080.0
2015-08-26 11:40:00,509.19,513.6,509.19,512.49,10356.0,507.8201,512.2183,507.8201,511.1113,10356.0
2015-08-26 11:50:00,512.6,514.48,510.5,513.59,8701.0,511.221,513.0959,509.1266,512.2083,8701.0
2015-08-26 12:00:00,513.0,513.58,511.25,513.45,7909.0,511.6199,512.1983,509.8746,512.0687,7909.0
2015-08-26 12:10:00,513.05,515.75,512.77,515.25,10504.0,511.6698,514.3625,511.3905,513.8638,10504.0
2015-08-26 12:20:00,515.24,515.94,511.29,511.29,8364.0,513.8539,514.552,509.9145,509.9145,8364.0
2015-08-26 12:30:00,511.02,511.6,507.33,507.58,8937.0,509.6452,510.2237,505.9651,506.2145,8937.0
2015-08-26 12:40:00,507.78,509.26,506.25,508.55,6367.0,506.4139,507.89,504.8881,507.1819,6367.0
2015-08-26 12:50:00,507.86,510.38,507.06,509.91,8111.0,506.4937,509.0069,505.6959,508.5382,8111.0
2015-08-26 13:00:00,512.06,515.92,512.06,513.8,36611.0,510.6824,514.532,510.6824,512.4177,36611.0
2015-08-26 13:10:00,514.74,515.27,513.8,515.27,11664.0,513.3552,513.8838,512.4177,513.8838,11664.0
2015-08-26 13:20:00,515.09,519.81,515.09,519.48,14866.0,513.7043,518.4116,513.7043,518.0825,14866.0
2015-08-26 13:30:00,518.83,522.55,518.01,521.53,20491.0,517.4342,521.1442,516.6164,520.1269,20491.0
2015-08-26 13:40:00,521.38,522.0,516.91,518.44,36255.0,519.9773,520.5957,515.5194,517.0453,36255.0
2015-08-26 13:50:00,519.0,522.8,519.0,522.8,12907.0,517.6038,521.3935,517.6038,521.3935,12907.0
2015-08-26 14:00:00,523.07,523.07,519.53,520.69,8681.0,521.6628,521.6628,518.1323,519.2892,8681.0
2015-08-26 14:10:00,520.13,521.3,517.67,518.29,6748.0,518.7307,519.8976,516.2773,516.8957,6748.0
2015-08-26 14:20:00,518.41,521.95,517.57,521.85,12783.0,517.0153,520.5458,516.1776,520.4461,12783.0
2015-08-26 14:30:00,521.1,523.55,518.53,522.81,8185.0,519.6981,522.1415,517.135,521.4035,8185.0
2015-08-26 14:40:00,523.06,524.91,521.43,521.73,14092.0,521.6528,523.4979,520.0272,520.3264,14092.0
2015-08-26 14:50:00,521.96,523.93,521.16,523.58,16251.0,520.5558,522.5205,519.7579,522.1714,16251.0
2015-08-26 15:00:00,523.27,528.91,522.14,528.79,15159.0,521.8623,527.4871,520.7353,527.3674,15159.0
2015-08-26 15:10:00,528.48,530.76,525.86,530.76,28048.0,527.0582,529.3321,524.4453,529.3321,28048.0
2015-08-26 15:20:00,530.95,531.22,527.49,529.04,20581.0,529.5216,529.7909,526.0709,527.6167,20581.0
2015-08-26 15:30:00,528.69,531.81,527.0,531.12,18862.0,527.2677,530.3793,525.5822,529.6911,18862.0
2015-08-26 15:40:00,529.94,534.97,529.94,532.23,24615.0,528.5143,533.5308,528.5143,530.7982,24615.0
2015-08-26 15:50:00,532.57,535.87,531.76,535.41,80098.0,531.1372,534.4284,530.3294,533.9696,80098.0
2015-08-27 09:30:00,540.0,544.99,539.0,542.12,35237.0,538.5473,543.5238,537.5499,540.6616,35237.0
2015-08-27 09:40:00,542.13,547.51,541.0,541.0,27340.0,540.6715,546.0371,539.5446,539.5446,27340.0
2015-08-27 09:50:00,541.76,541.78,535.9,537.46,18119.0,540.3025,540.3225,534.4583,536.0141,18119.0
2015-08-27 10:00:00,537.26,538.23,535.0,536.6,6158.0,535.8146,536.782,533.5607,535.1564,6158.0
2015-08-27 10:10:00,537.4,541.0,536.4,540.27,11619.0,535.9543,539.5446,534.9569,538.8165,11619.0
2015-08-27 10:20:00,540.27,542.21,538.19,538.19,17706.0,538.8165,540.7513,536.7421,536.7421,17706.0
2015-08-27 10:30:00,538.25,539.89,534.78,537.0,7289.0,536.802,538.4376,533.3413,535.5553,7289.0
2015-08-27 10:40:00,537.66,538.06,533.29,538.06,12956.0,536.2136,536.6125,531.8553,536.6125,12956.0
2015-08-27 10:50:00,535.98,537.01,534.92,535.39,4887.0,534.5381,535.5653,533.4809,533.9497,4887.0
2015-08-27 11:00:00,535.62,537.32,534.02,534.02,8012.0,534.179,535.8745,532.5833,532.5833,8012.0
2015-08-27 11:10:00,534.06,535.32,530.4,530.4,19266.0,532.6232,533.8798,528.9731,528.9731,19266.0
2015-08-27 11:20:00,530.18,534.06,529.73,532.93,16873.0,528.7537,532.6232,528.3049,531.4963,16873.0
2015-08-27 11:30:00,532.45,532.81,529.02,529.11,9021.0,531.0176,531.3766,527.5968,527.6866,9021.0
2015-08-27 11:40:00,529.23,532.04,529.07,532.04,12346.0,527.8062,530.6087,527.6467,530.6087,12346.0
2015-08-27 11:50:00,532.1,532.58,530.14,531.93,10178.0,530.6685,531.1472,528.7138,530.499,10178.0
2015-08-27 12:00:00,531.94,535.39,531.94,533.71,11761.0,530.5089,533.9497,530.5089,532.2742,11761.0
2015-08-27 12:10:00,533.32,533.33,531.22,531.87,4336.0,531.8852,531.8952,529.7909,530.4391,4336.0
2015-08-27 12:20:00,531.76,533.05,530.52,533.05,5993.0,530.3294,531.616,529.0928,531.616,5993.0
2015-08-27 12:30:00,532.7,535.0,532.56,534.1,3608.0,531.2669,533.5607,531.1273,532.6631,3608.0
2015-08-27 12:40:00,534.0,534.0,531.52,532.3,2800.0,532.5634,532.5634,530.0901,530.868,2800.0
2015-08-27 12:50:00,532.93,534.66,532.84,532.84,2000.0,531.4963,533.2216,531.4065,531.4065,2000.0
2015-08-27 13:00:00,534.4,535.06,532.63,532.94,4735.0,532.9623,533.6205,531.1971,531.5062,4735.0
2015-08-27 13:10:00,532.7,534.39,532.32,532.32,2770.0,531.2669,532.9523,530.8879,530.8879,2770.0
2015-08-27 13:20:00,532.45,533.52,532.0,532.21,3900.0,531.0176,532.0847,530.5688,530.7782,3900.0
2015-08-27 13:30:00,533.4,533.4,530.6,531.66,10330.0,531.965,531.965,529.1725,530.2297,10330.0
2015-08-27 13:40:00,531.7,533.5,531.0,531.58,15010.0,530.2696,532.0647,529.5715,530.1499,15010.0
2015-08-27 13:50:00,531.51,532.99,531.48,532.74,11175.0,530.0801,531.5561,530.0502,531.3068,11175.0
2015-08-27 14:00:00,532.71,533.21,531.3,531.3,3621.0,531.2769,531.7755,529.8707,529.8707,3621.0
2015-08-27 14:10:00,531.71,532.08,528.85,530.08,9086.0,530.2796,530.6486,527.4273,528.6539,9086.0
2015-08-27 14:20:00,530.62,530.62,526.65,527.59,8952.0,529.1925,529.1925,525.2332,526.1706,8952.0
2015-08-27 14:30:00,527.92,531.51,527.91,530.7,2375.0,526.4998,530.0801,526.4898,529.2723,2375.0
2015-08-27 14:40:00,531.5,531.84,529.0,530.8,18071.0,530.0701,530.4092,527.5768,529.372,18071.0
2015-08-27 14:50:00,530.18,532.87,529.64,530.25,21016.0,528.7537,531.4364,528.2151,528.8235,21016.0
2015-08-27 15:00:00,529.6,530.95,526.75,529.89,12088.0,528.1752,529.5216,525.3329,528.4645,12088.0
2015-08-27 15:10:00,530.46,531.5,527.6,530.82,9400.0,529.0329,530.0701,526.1806,529.392,9400.0
2015-08-27 15:20:00,530.89,532.3,527.77,532.3,8052.0,529.4618,530.868,526.3502,530.868,8052.0
2015-08-27 15:30:00,532.3,534.8,531.6,533.0,26262.0,530.868,533.3612,530.1699,531.5661,26262.0
2015-08-27 15:40:00,533.5,536.95,532.91,535.72,18001.0,532.0647,535.5055,531.4763,534.2788,18001.0
2015-08-27 15:50:00,535.8,540.38,535.58,538.0,100347.0,534.3586,538.9262,534.1391,536.5526,100347.0
2015-08-28 09:30:00,530.39,540.1,530.39,537.8,18277.0,528.9631,538.647,528.9631,536.3532,18277.0
2015-08-28 09:40:00,538.0,538.0,534.5,534.95,12570.0,536.5526,536.5526,533.0621,533.5108,12570.0
2015-08-28 09:50:00,534.47,543.12,534.47,543.12,17092.0,533.0321,541.6589,533.0321,541.6589,17092.0
2015-08-28 10:00:00,540.03,540.4,535.3,536.29,12616.0,538.5772,538.9462,533.8599,534.8472,12616.0
2015-08-28 10:10:00,536.25,537.8,535.78,536.86,3400.0,534.8073,536.3532,534.3386,535.4157,3400.0
2015-08-28 10:20:00,535.69,536.24,531.8,536.24,9782.0,534.2489,534.7974,530.3693,534.7974,9782.0
2015-08-28 10:30:00,536.58,537.97,535.65,535.93,1612.0,535.1365,536.5227,534.209,534.4882,1612.0
2015-08-28 10:40:00,535.8,537.72,534.4,534.9,12002.0,534.3586,536.2734,532.9623,533.461,12002.0
2015-08-28 10:50:00,535.26,536.43,534.42,534.76,11536.0,533.82,534.9869,532.9823,533.3214,11536.0
2015-08-28 11:00:00,534.51,537.11,534.4,535.86,3285.0,533.072,535.665,532.9623,534.4184,3285.0
2015-08-28 11:10:00,537.11,538.2,536.57,536.94,5645.0,535.665,536.7521,535.1265,535.4955,5645.0
2015-08-28 11:20:00,537.74,539.29,537.74,538.36,4609.0,536.2933,537.8392,536.2933,536.9117,4609.0
2015-08-28 11:30:00,538.13,539.53,535.32,536.04,10505.0,536.6823,538.0785,533.8798,534.5979,10505.0
2015-08-28 11:40:00,535.33,536.51,532.01,532.21,17798.0,533.8898,535.0666,530.5788,530.7782,17798.0
2015-08-28 11:50:00,532.43,533.78,530.16,532.6,7256.0,530.9976,532.344,528.7337,531.1672,7256.0
2015-08-28 12:00:00,531.07,535.14,530.8,533.01,16797.0,529.6413,533.7003,529.372,531.5761,16797.0
2015-08-28 12:10:00,533.48,536.07,531.83,535.4,4291.0,532.0448,534.6278,530.3992,533.9596,4291.0
2015-08-28 12:20:00,535.48,536.65,534.79,536.64,2100.0,534.0394,535.2063,533.3513,535.1963,2100.0
2015-08-28 12:30:00,535.44,537.0,535.35,536.12,3000.0,533.9995,535.5553,533.9098,534.6777,3000.0
2015-08-28 12:40:00,536.68,536.68,535.03,536.0,2091.0,535.2362,535.2362,533.5906,534.558,2091.0
2015-08-28 12:50:00,537.09,537.7,535.4,536.13,7064.0,535.6451,536.2534,533.9596,534.6877,7064.0
2015-08-28 13:00:00,536.57,536.57,532.4,535.03,6437.0,535.1265,535.1265,530.9677,533.5906,6437.0
2015-08-28 13:10:00,534.67,535.78,532.78,534.62,3240.0,533.2316,534.3386,531.3467,533.1817,3240.0
2015-08-28 13:20:00,535.34,535.34,532.73,532.73,7300.0,533.8998,533.8998,531.2968,531.2968,7300.0
2015-08-28 13:30:00,532.74,534.02,531.0,531.0,6208.0,531.3068,532.5833,529.5715,529.5715,6208.0
2015-08-28 13:40:00,531.55,533.18,531.05,531.51,5122.0,530.12,531.7456,529.6213,530.0801,5122.0
2015-08-28 13:50:00,532.67,532.67,530.75,532.06,3666.0,531.237,531.237,529.3221,530.6286,3666.0
2015-08-28 14:00:00,532.28,533.95,532.28,532.75,4000.0,530.848,532.5135,530.848,531.3168,4000.0
2015-08-28 14:10:00,532.25,533.65,531.25,532.93,3697.0,530.8181,532.2143,529.8208,531.4963,3697.0
2015-08-28 14:20:00,532.92,534.35,532.5,533.0,2993.0,531.4863,532.9125,531.0674,531.5661,2993.0
2015-08-28 14:30:00,533.68,535.52,533.06,533.26,2992.0,532.2443,534.0793,531.6259,531.8254,2992.0
2015-08-28 14:40:00,533.04,535.85,533.03,534.81,3858.0,531.606,534.4084,531.596,533.3712,3858.0
2015-08-28 14:50:00,535.24,536.25,533.56,534.96,3796.0,533.8001,534.8073,532.1246,533.5208,3796.0
2015-08-28 15:00:00,535.43,536.25,534.07,534.47,12635.0,533.9896,534.8073,532.6332,533.0321,12635.0
2015-08-28 15:10:00,534.98,536.0,534.09,535.9,3435.0,533.5408,534.558,532.6532,534.4583,3435.0
2015-08-28 15:20:00,535.14,535.9,534.28,535.72,4843.0,533.7003,534.4583,532.8426,534.2788,4843.0
2015-08-28 15:30:00,534.66,535.88,533.24,534.23,4225.0,533.2216,534.4383,531.8054,532.7928,4225.0
2015-08-28 15:40:00,534.11,534.58,531.9,534.07,15215.0,532.6731,533.1418,530.469,532.6332,15215.0
2015-08-28 15:50:00,534.43,538.0,534.43,536.7,37055.0,532.9922,536.5526,532.9922,535.2561,37055.0
2015-08-31 09:30:00,526.26,533.8,525.01,530.67,32615.0,524.8442,532.3639,523.5976,529.2424,32615.0
2015-08-31 09:40:00,530.52,533.91,530.5,533.28,12183.0,529.0928,532.4736,529.0728,531.8453,12183.0
2015-08-31 09:50:00,533.4,534.72,529.29,529.29,21742.0,531.965,533.2815,527.8661,527.8661,21742.0
2015-08-31 10:00:00,529.42,529.9,525.1,527.14,23238.0,527.9957,528.4744,523.6873,525.7219,23238.0
2015-08-31 10:10:00,527.14,528.18,526.03,526.06,14166.0,525.7219,526.7591,524.6148,524.6448,14166.0
2015-08-31 10:20:00,526.81,526.98,523.38,526.48,14506.0,525.3927,525.5623,521.972,525.0636,14506.0
2015-08-31 10:30:00,526.01,528.31,525.2,528.2,24772.0,524.5949,526.8887,523.7871,526.779,24772.0
2015-08-31 10:40:00,528.27,528.61,526.51,527.88,7920.0,526.8488,527.1879,525.0935,526.4599,7920.0
2015-08-31 10:50:00,527.67,527.67,525.2,525.2,9579.0,526.2504,526.2504,523.7871,523.7871,9579.0
2015-08-31 11:00:00,525.67,525.68,523.6,523.88,6552.0,524.2558,524.2658,522.1914,522.4706,6552.0
2015-08-31 11:10:00,523.87,525.26,523.01,524.38,7186.0,522.4606,523.8469,521.603,522.9693,7186.0
2015-08-31 11:20:00,523.5,524.57,522.35,524.09,9677.0,522.0916,523.1588,520.9447,522.6801,9677.0
2015-08-31 11:30:00,524.42,524.89,522.0,522.51,6145.0,523.0092,523.4779,520.5957,521.1043,6145.0
2015-08-31 11:40:00,523.1,526.63,521.13,522.17,14773.0,521.6927,525.2132,519.728,520.7652,14773.0
2015-08-31 11:50:00,522.62,523.23,521.33,521.33,8956.0,521.214,521.8224,519.9275,519.9275,8956.0
2015-08-31 12:00:00,522.4,522.61,520.51,520.52,3753.0,520.9946,521.204,519.1097,519.1197,3753.0
2015-08-31 12:10:00,520.56,522.81,520.54,522.81,6213.0,519.1596,521.4035,519.1396,521.4035,6213.0
2015-08-31 12:20:00,522.75,524.13,521.29,524.13,4131.0,521.3437,522.72,519.8876,522.72,4131.0
2015-08-31 12:30:00,524.85,524.85,523.54,524.08,3100.0,523.438,523.438,522.1315,522.6701,3100.0
2015-08-31 12:40:00,523.72,523.73,521.96,523.7,5650.0,522.3111,522.321,520.5558,522.2911,5650.0
2015-08-31 12:50:00,522.68,523.66,522.0,522.0,5572.0,521.2739,522.2512,520.5957,520.5957,5572.0
2015-08-31 13:00:00,522.08,522.91,521.68,522.91,2400.0,520.6755,521.5032,520.2765,521.5032,2400.0
2015-08-31 13:10:00,523.11,524.36,522.56,524.27,5092.0,521.7027,522.9493,521.1542,522.8596,5092.0
2015-08-31 13:20:00,524.3,524.33,521.66,522.87,6644.0,522.8895,522.9194,520.2566,521.4633,6644.0
2015-08-31 13:30:00,522.68,523.01,521.66,522.77,6751.0,521.2739,521.603,520.2566,521.3636,6751.0
2015-08-31 13:40:00,522.34,524.95,522.23,523.09,12007.0,520.9348,523.5377,520.8251,521.6827,12007.0
2015-08-31 13:50:00,522.73,524.39,522.5,523.52,2700.0,521.3237,522.9793,521.0943,522.1116,2700.0
2015-08-31 14:00:00,523.42,523.42,521.48,521.88,4015.0,522.0119,522.0119,520.0771,520.476,4015.0
2015-08-31 14:10:00,521.73,522.17,520.0,520.61,7919.0,520.3264,520.7652,518.6011,519.2094,7919.0
2015-08-31 14:20:00,520.71,521.91,520.7,521.55,10800.0,519.3092,520.5059,519.2992,520.1469,10800.0
2015-08-31 14:30:00,521.4,522.13,520.53,520.94,14920.0,519.9973,520.7253,519.1296,519.5385,14920.0
2015-08-31 14:40:00,520.58,520.74,518.01,518.78,20802.0,519.1795,519.3391,516.6164,517.3843,20802.0
2015-08-31 14:50:00,518.53,518.79,516.51,517.62,13421.0,517.135,517.3943,515.1205,516.2275,13421.0
2015-08-31 15:00:00,516.48,520.15,516.48,518.97,8037.0,515.0905,518.7507,515.0905,517.5738,8037.0
2015-08-31 15:10:00,518.92,518.92,515.75,516.04,9047.0,517.524,517.524,514.3625,514.6517,9047.0
2015-08-31 15:20:00,516.0,516.89,514.02,514.71,15488.0,514.6118,515.4994,512.6371,513.3253,15488.0
2015-08-31 15:30:00,515.03,517.42,515.03,515.55,10312.0,513.6444,516.028,513.6444,514.163,10312.0
2015-08-31 15:40:00,515.09,517.86,515.09,515.76,38567.0,513.7043,516.4668,513.7043,514.3725,38567.0
2015-08-31 15:50:00,515.74,516.11,511.87,513.5,122968.0,514.3525,514.7215,510.4929,512.1185,122968.0
2015-09-01 09:30:00,499.29,510.99,498.7,504.99,39944.0,497.9468,509.6153,497.3584,503.6314,39944.0
2015-09-01 09:40:00,503.92,510.69,501.27,510.69,26115.0,502.5643,509.3161,499.9214,509.3161,26115.0
2015-09-01 09:50:00,509.44,510.94,504.7,505.69,14394.0,508.0695,509.5654,503.3422,504.3296,14394.0
2015-09-01 10:00:00,507.45,507.45,501.29,503.35,15170.0,506.0848,506.0848,499.9414,501.9959,15170.0
2015-09-01 10:10:00,503.15,504.04,500.0,500.77,13831.0,501.7964,502.684,498.6549,499.4228,13831.0
2015-09-01 10:20:00,501.42,506.72,500.1,506.37,17991.0,500.071,505.3568,498.7546,505.0077,17991.0
2015-09-01 10:30:00,506.69,510.11,505.12,507.6,18509.0,505.3269,508.7377,503.7611,506.2344,18509.0
2015-09-01 10:40:00,507.63,507.88,504.24,505.37,16885.0,506.2643,506.5137,502.8835,504.0104,16885.0
2015-09-01 10:50:00,505.57,506.48,502.45,505.02,13023.0,504.2099,505.1174,501.0983,503.6614,13023.0
2015-09-01 11:00:00,504.74,505.99,501.76,502.89,9836.0,503.3821,504.6288,500.4101,501.5371,9836.0
2015-09-01 11:10:00,502.12,504.73,501.36,502.65,13806.0,500.7692,503.3721,500.0112,501.2977,13806.0
2015-09-01 11:20:00,503.0,505.33,502.34,503.11,19079.0,501.6468,503.9705,500.9886,501.7565,19079.0
2015-09-01 11:30:00,503.74,505.42,502.79,504.18,18323.0,502.3848,504.0603,501.4374,502.8236,18323.0
2015-09-01 11:40:00,503.82,504.99,502.79,504.99,16581.0,502.4646,503.6314,501.4374,503.6314,16581.0
2015-09-01 11:50:00,505.36,505.54,503.12,503.86,7652.0,504.0004,504.18,501.7665,502.5045,7652.0
2015-09-01 12:00:00,503.74,503.74,500.93,500.96,7199.0,502.3848,502.3848,499.5824,499.6123,7199.0
2015-09-01 12:10:00,500.43,501.86,499.5,500.8,11795.0,499.0837,500.5099,498.1562,499.4527,11795.0
2015-09-01 12:20:00,501.91,502.11,500.0,501.88,8691.0,500.5597,500.7592,498.6549,500.5298,8691.0
2015-09-01 12:30:00,501.55,501.65,499.72,500.74,12679.0,500.2007,500.3004,498.3756,499.3929,12679.0
2015-09-01 12:40:00,500.51,500.79,498.91,500.28,14648.0,499.1635,499.4427,497.5678,498.9341,14648.0
2015-09-01 12:50:00,499.75,501.25,498.7,501.02,16154.0,498.4055,499.9015,497.3584,499.6721,16154.0
2015-09-01 13:00:00,500.21,502.01,499.3,499.99,7970.0,498.8643,500.6595,497.9567,498.6449,7970.0
2015-09-01 13:10:00,499.6,500.93,497.69,499.18,11306.0,498.2559,499.5824,496.3511,497.8371,11306.0
2015-09-01 13:20:00,500.26,502.2,499.6,500.98,4474.0,498.9142,500.8489,498.2559,499.6322,4474.0
2015-09-01 13:30:00,500.74,503.46,500.74,502.14,7379.0,499.3929,502.1056,499.3929,500.7891,7379.0
2015-09-01 13:40:00,502.14,503.65,501.33,503.43,9201.0,500.7891,502.295,499.9813,502.0756,9201.0
2015-09-01 13:50:00,503.93,504.53,503.32,504.38,10763.0,502.5743,503.1727,501.9659,503.0231,10763.0
2015-09-01 14:00:00,503.98,504.0,502.02,502.02,13836.0,502.6242,502.6441,500.6694,500.6694,13836.0
2015-09-01 14:10:00,501.69,502.11,500.32,500.32,9802.0,500.3403,500.7592,498.974,498.974,9802.0
2015-09-01 14:20:00,500.09,503.19,500.04,501.86,5445.0,498.7446,501.8363,498.6948,500.5099,5445.0
2015-09-01 14:30:00,501.74,504.46,500.92,503.52,7930.0,500.3902,503.1029,499.5724,502.1654,7930.0
2015-09-01 14:40:00,503.97,504.54,501.99,502.45,7515.0,502.6142,503.1827,500.6395,501.0983,7515.0
2015-09-01 14:50:00,501.87,502.4,500.19,500.5,7978.0,500.5198,501.0484,498.8444,499.1535,7978.0
2015-09-01 15:00:00,500.11,500.81,499.3,500.34,11516.0,498.7646,499.4627,497.9567,498.994,11516.0
2015-09-01 15:10:00,499.61,500.06,498.25,498.5,8380.0,498.2659,498.7147,496.9096,497.1589,8380.0
2015-09-01 15:20:00,498.5,500.03,497.66,498.07,17440.0,497.1589,498.6848,496.3212,496.7301,17440.0
2015-09-01 15:30:00,497.5,498.16,495.06,495.13,20715.0,496.1616,496.8198,493.7282,493.798,20715.0
2015-09-01 15:40:00,495.18,497.66,494.29,496.0,24325.0,493.8478,496.3212,492.9602,494.6656,24325.0
2015-09-01 15:50:00,496.03,498.94,495.19,496.42,74579.0,494.6955,497.5977,493.8578,495.0845,74579.0
2015-09-02 09:30:00,503.71,506.2,498.0,502.63,28456.0,502.3549,504.8382,496.6602,501.2778,28456.0
2015-09-02 09:40:00,502.05,502.05,493.75,499.11,26840.0,500.6994,500.6994,492.4217,497.7673,26840.0
2015-09-02 09:50:00,498.5,499.94,496.51,499.59,11015.0,497.1589,498.595,495.1743,498.246,11015.0
2015-09-02 10:00:00,498.98,503.87,497.26,502.71,11730.0,497.6376,502.5145,495.9222,501.3576,11730.0
2015-09-02 10:10:00,503.55,503.55,496.99,497.0,13235.0,502.1953,502.1953,495.653,495.6629,13235.0
2015-09-02 10:20:00,497.0,501.01,496.08,501.0,4949.0,495.6629,499.6621,494.7454,499.6522,4949.0
2015-09-02 10:30:00,501.44,501.45,498.61,499.75,10694.0,500.091,500.101,497.2686,498.4055,10694.0
2015-09-02 10:40:00,499.11,502.0,499.1,501.48,5050.0,497.7673,500.6495,497.7573,500.1309,5050.0
2015-09-02 10:50:00,500.46,503.54,500.18,503.54,10497.0,499.1136,502.1853,498.8344,502.1853,10497.0
2015-09-02 11:00:00,502.23,504.69,502.12,504.15,6450.0,500.8789,503.3322,500.7692,502.7937,6450.0
2015-09-02 11:10:00,503.7,504.45,501.24,503.67,7206.0,502.3449,503.0929,499.8915,502.315,7206.0
2015-09-02 11:20:00,503.43,504.42,502.0,503.3,6685.0,502.0756,503.063,500.6495,501.946,6685.0
2015-09-02 11:30:00,502.32,504.34,500.02,501.49,7760.0,500.9686,502.9832,498.6748,500.1409,7760.0
2015-09-02 11:40:00,501.91,502.98,499.06,500.17,11484.0,500.5597,501.6268,497.7174,498.8244,11484.0
2015-09-02 11:50:00,500.0,501.34,499.01,500.71,13629.0,498.6549,499.9913,497.6675,499.363,13629.0
2015-09-02 12:00:00,500.73,501.01,499.13,500.98,4743.0,499.3829,499.6621,497.7872,499.6322,4743.0
2015-09-02 12:10:00,499.77,501.89,499.76,501.48,2262.0,498.4255,500.5398,498.4155,500.1309,2262.0
2015-09-02 12:20:00,501.02,502.0,500.15,502.0,6066.0,499.6721,500.6495,498.8045,500.6495,6066.0
2015-09-02 12:30:00,501.09,503.13,501.08,502.41,2700.0,499.7419,501.7764,499.732,501.0584,2700.0
2015-09-02 12:40:00,503.13,504.0,502.16,504.0,2993.0,501.7764,502.6441,500.8091,502.6441,2993.0
2015-09-02 12:50:00,503.69,504.9,502.93,504.64,2208.0,502.3349,503.5417,501.577,503.2824,2208.0
2015-09-02 13:00:00,504.68,504.68,502.72,503.03,2502.0,503.3223,503.3223,501.3675,501.6767,2502.0
2015-09-02 13:10:00,503.3,504.89,502.56,504.56,1500.0,501.946,503.5317,501.208,503.2026,1500.0
2015-09-02 13:20:00,504.8,505.56,504.22,505.53,3200.0,503.442,504.1999,502.8635,504.17,3200.0
2015-09-02 13:30:00,505.01,505.23,503.74,504.49,3100.0,503.6514,503.8708,502.3848,503.1328,3100.0
2015-09-02 13:40:00,504.45,506.49,504.42,506.0,5344.0,503.0929,505.1274,503.063,504.6387,5344.0
2015-09-02 13:50:00,506.0,506.37,504.78,504.78,10805.0,504.6387,505.0077,503.422,503.422,10805.0
2015-09-02 14:00:00,504.5,507.69,504.09,507.51,13165.0,503.1428,506.3242,502.7339,506.1447,13165.0
2015-09-02 14:10:00,507.51,509.98,506.83,509.41,11657.0,506.1447,508.608,505.4665,508.0396,11657.0
2015-09-02 14:20:00,509.45,510.89,508.9,510.89,21675.0,508.0794,509.5156,507.5309,509.5156,21675.0
2015-09-02 14:30:00,510.18,510.81,508.65,509.66,24025.0,508.8075,509.4358,507.2816,508.2889,24025.0
2015-09-02 14:40:00,510.0,510.17,508.12,508.6,6804.0,508.628,508.7975,506.753,507.2317,6804.0
2015-09-02 14:50:00,510.48,510.88,509.71,510.73,5060.0,509.1067,509.5056,508.3387,509.356,5060.0
2015-09-02 15:00:00,512.27,514.89,510.66,512.65,22852.0,510.8919,513.5048,509.2862,511.2708,22852.0
2015-09-02 15:10:00,512.89,514.47,511.3,512.44,8897.0,511.5102,513.0859,509.9245,511.0614,8897.0
2015-09-02 15:20:00,512.32,517.77,511.33,514.64,19178.0,510.9417,516.3771,509.9544,513.2555,19178.0
2015-09-02 15:30:00,514.59,517.16,514.59,516.86,20469.0,513.2056,515.7687,513.2056,515.4695,20469.0
2015-09-02 15:40:00,516.22,517.67,514.94,515.3,39923.0,514.8312,516.2773,513.5547,513.9137,39923.0
2015-09-02 15:50:00,514.9,518.99,514.9,518.78,86079.0,513.5148,517.5938,513.5148,517.3843,86079.0
2015-09-03 09:30:00,523.45,523.45,518.01,521.5,17173.0,522.0418,522.0418,516.6164,520.097,17173.0
2015-09-03 09:40:00,520.77,523.64,515.2,515.23,17960.0,519.369,522.2313,513.814,513.8439,17960.0
2015-09-03 09:50:00,515.37,518.83,514.48,514.48,8682.0,513.9835,517.4342,513.0959,513.0959,8682.0
2015-09-03 10:00:00,514.51,515.88,512.47,515.88,12009.0,513.1258,514.4921,511.0913,514.4921,12009.0
2015-09-03 10:10:00,514.68,518.45,513.46,518.09,9955.0,513.2954,517.0552,512.0787,516.6962,9955.0
2015-09-03 10:20:00,518.49,518.97,517.35,518.51,5030.0,517.0951,517.5738,515.9582,517.1151,5030.0
2015-09-03 10:30:00,518.28,518.56,516.5,516.63,7369.0,516.8857,517.1649,515.1105,515.2401,7369.0
2015-09-03 10:40:00,516.04,518.59,515.04,518.59,11489.0,514.6517,517.1949,513.6544,517.1949,11489.0
2015-09-03 10:50:00,518.8,522.03,518.8,522.03,13325.0,517.4043,520.6256,517.4043,520.6256,13325.0
2015-09-03 11:00:00,521.72,522.02,519.88,520.74,4200.0,520.3164,520.6156,518.4814,519.3391,4200.0
2015-09-03 11:10:00,520.88,521.75,520.3,520.9,6884.0,519.4787,520.3464,518.9003,519.4986,6884.0
2015-09-03 11:20:00,520.54,520.54,518.77,518.93,6922.0,519.1396,519.1396,517.3744,517.5339,6922.0
2015-09-03 11:30:00,518.68,519.8,518.0,518.5,3801.0,517.2846,518.4016,516.6064,517.1051,3801.0
2015-09-03 11:40:00,518.96,519.24,517.66,517.7,2200.0,517.5639,517.8431,516.2674,516.3072,2200.0
2015-09-03 11:50:00,517.0,517.0,515.88,516.28,5894.0,515.6091,515.6091,514.4921,514.8911,5894.0
2015-09-03 12:00:00,516.4,516.41,514.5,514.63,2846.0,515.0107,515.0207,513.1159,513.2455,2846.0
2015-09-03 12:10:00,513.73,514.28,512.5,513.56,7111.0,512.3479,512.8964,511.1212,512.1784,7111.0
2015-09-03 12:20:00,514.01,514.45,513.0,513.71,2860.0,512.6272,513.066,511.6199,512.328,2860.0
2015-09-03 12:30:00,513.56,513.9,512.52,512.52,10421.0,512.1784,512.5175,511.1412,511.1412,10421.0
2015-09-03 12:40:00,512.5,513.34,511.08,512.51,4600.0,511.1212,511.959,509.7051,511.1312,4600.0
2015-09-03 12:50:00,512.7,513.6,511.29,511.41,6757.0,511.3207,512.2183,509.9145,510.0342,6757.0
2015-09-03 13:00:00,511.07,513.79,511.05,511.98,8147.0,509.6951,512.4078,509.6751,510.6026,8147.0
2015-09-03 13:10:00,512.0,513.45,511.47,512.59,5900.0,510.6226,512.0687,510.094,511.211,5900.0
2015-09-03 13:20:00,512.5,513.63,512.46,512.77,3562.0,511.1212,512.2482,511.0813,511.3905,3562.0
2015-09-03 13:30:00,513.29,515.76,512.4,515.0,12969.0,511.9091,514.3725,511.0215,513.6145,12969.0
2015-09-03 13:40:00,515.15,516.29,514.01,515.99,11798.0,513.7641,514.901,512.6272,514.6018,11798.0
2015-09-03 13:50:00,515.7,516.22,513.42,513.82,6132.0,514.3126,514.8312,512.0388,512.4377,6132.0
2015-09-03 14:00:00,513.42,513.98,512.51,512.98,7373.0,512.0388,512.5973,511.1312,511.5999,7373.0
2015-09-03 14:10:00,513.31,514.2,513.24,513.3,13300.0,511.9291,512.8167,511.8592,511.9191,13300.0
2015-09-03 14:20:00,513.64,514.24,512.92,513.77,21029.0,512.2582,512.8566,511.5401,512.3878,21029.0
2015-09-03 14:30:00,513.52,513.73,510.47,512.55,42047.0,512.1385,512.3479,509.0967,511.1711,42047.0
2015-09-03 14:40:00,511.86,513.16,511.86,512.02,6699.0,510.483,511.7795,510.483,510.6425,6699.0
2015-09-03 14:50:00,512.5,513.15,510.8,512.3,3300.0,511.1212,511.7695,509.4258,510.9218,3300.0
2015-09-03 15:00:00,512.42,513.16,510.42,510.42,6972.0,511.0415,511.7795,509.0468,509.0468,6972.0
2015-09-03 15:10:00,510.59,511.7,510.02,510.5,5859.0,509.2164,510.3234,508.6479,509.1266,5859.0
2015-09-03 15:20:00,510.71,511.67,509.88,509.88,13457.0,509.3361,510.2935,508.5083,508.5083,13457.0
2015-09-03 15:30:00,509.33,510.0,506.83,507.95,14113.0,507.9598,508.628,505.4665,506.5835,14113.0
2015-09-03 15:40:00,507.94,509.67,506.99,508.54,7356.0,506.5735,508.2989,505.6261,507.1719,7356.0
2015-09-03 15:50:00,508.34,510.48,508.3,508.92,49759.0,506.9724,509.1067,506.9325,507.5509,49759.0
2015-09-04 09:30:00,500.51,507.17,498.98,504.69,22895.0,499.1635,505.8056,497.6376,503.3322,22895.0
2015-09-04 09:40:00,505.12,507.97,501.17,502.63,9158.0,503.7611,506.6034,499.8217,501.2778,9158.0
2015-09-04 09:50:00,503.13,504.25,501.17,504.0,14212.0,501.7764,502.8934,499.8217,502.6441,14212.0
2015-09-04 10:00:00,503.13,505.4,501.7,503.85,17181.0,501.7764,504.0403,500.3503,502.4945,17181.0
2015-09-04 10:10:00,504.24,505.56,502.75,503.06,14277.0,502.8835,504.1999,501.3975,501.7066,14277.0
2015-09-04 10:20:00,504.67,506.0,502.98,503.69,8816.0,503.3123,504.6387,501.6268,502.3349,8816.0
2015-09-04 10:30:00,504.73,506.0,501.37,505.31,29765.0,503.3721,504.6387,500.0212,503.9506,29765.0
2015-09-04 10:40:00,504.21,504.97,502.89,504.14,7165.0,502.8535,503.6115,501.5371,502.7837,7165.0
2015-09-04 10:50:00,503.83,503.83,501.45,502.78,2532.0,502.4746,502.4746,500.101,501.4274,2532.0
2015-09-04 11:00:00,501.96,503.47,501.49,502.39,5864.0,500.6096,502.1155,500.1409,501.0384,5864.0
2015-09-04 11:10:00,502.25,503.11,501.44,503.11,5439.0,500.8988,501.7565,500.091,501.7565,5439.0
2015-09-04 11:20:00,503.29,504.84,503.17,503.96,5134.0,501.936,503.4818,501.8163,502.6042,5134.0
2015-09-04 11:30:00,503.49,503.49,501.55,503.46,3900.0,502.1355,502.1355,500.2007,502.1056,3900.0
2015-09-04 11:40:00,503.39,503.64,502.04,503.31,10450.0,502.0357,502.2851,500.6894,501.956,10450.0
2015-09-04 11:50:00,503.67,505.0,502.98,502.98,6618.0,502.315,503.6414,501.6268,501.6268,6618.0
2015-09-04 12:00:00,501.7,503.65,501.7,502.6,5767.0,500.3503,502.295,500.3503,501.2479,5767.0
2015-09-04 12:10:00,503.4,503.59,502.26,502.99,2425.0,502.0457,502.2352,500.9088,501.6368,2425.0
2015-09-04 12:20:00,502.1,502.88,501.44,501.78,4770.0,500.7492,501.5271,500.091,500.4301,4770.0
2015-09-04 12:30:00,502.4,502.52,501.28,501.95,4717.0,501.0484,501.1681,499.9314,500.5996,4717.0
2015-09-04 12:40:00,501.58,502.98,500.66,502.38,14087.0,500.2306,501.6268,499.3131,501.0285,14087.0
2015-09-04 12:50:00,502.28,502.33,500.51,500.71,5639.0,500.9287,500.9786,499.1635,499.363,5639.0
2015-09-04 13:00:00,500.89,501.03,500.14,501.03,9733.0,499.5425,499.6821,498.7945,499.6821,9733.0
2015-09-04 13:10:00,501.29,501.29,500.09,501.18,7663.0,499.9414,499.9414,498.7446,499.8317,7663.0
2015-09-04 13:20:00,500.8,502.21,500.45,502.21,6627.0,499.4527,500.8589,499.1037,500.8589,6627.0
2015-09-04 13:30:00,502.23,503.65,501.61,502.31,6360.0,500.8789,502.295,500.2605,500.9587,6360.0
2015-09-04 13:40:00,502.02,503.11,501.85,503.11,2924.0,500.6694,501.7565,500.4999,501.7565,2924.0
2015-09-04 13:50:00,502.37,502.37,500.3,500.7,2985.0,501.0185,501.0185,498.9541,499.353,2985.0
2015-09-04 14:00:00,500.75,501.5,500.5,500.75,4500.0,499.4028,500.1508,499.1535,499.4028,4500.0
2015-09-04 14:10:00,500.75,501.85,500.45,500.45,91731.0,499.4028,500.4999,499.1037,499.1037,91731.0
2015-09-04 14:20:00,500.75,500.76,499.4,500.41,7744.0,499.4028,499.4128,498.0565,499.0638,7744.0
2015-09-04 14:30:00,500.42,500.42,499.18,499.55,5084.0,499.0737,499.0737,497.8371,498.2061,5084.0
2015-09-04 14:40:00,499.51,501.79,499.51,501.02,13940.0,498.1662,500.4401,498.1662,499.6721,13940.0
2015-09-04 14:50:00,501.18,501.47,500.75,501.17,16671.0,499.8317,500.1209,499.4028,499.8217,16671.0
2015-09-04 15:00:00,501.16,501.93,500.7,501.0,44191.0,499.8117,500.5797,499.353,499.6522,44191.0
2015-09-04 15:10:00,501.0,501.42,500.32,501.0,7318.0,499.6522,500.071,498.974,499.6522,7318.0
2015-09-04 15:20:00,500.58,501.0,499.31,501.0,8491.0,499.2333,499.6522,497.9667,499.6522,8491.0
2015-09-04 15:30:00,500.31,501.75,500.31,500.99,36920.0,498.964,500.4002,498.964,499.6422,36920.0
2015-09-04 15:40:00,500.91,501.68,500.43,501.68,48796.0,499.5624,500.3303,499.0837,500.3303,48796.0
2015-09-04 15:50:00,501.99,502.0,499.4,499.69,69018.0,500.6395,500.6495,498.0565,498.3457,69018.0
2015-09-08 09:30:00,514.88,516.71,510.13,515.36,58562.0,513.4948,515.3199,508.7576,513.9735,58562.0
2015-09-08 09:40:00,515.66,522.97,513.59,522.36,34636.0,514.2727,521.5631,512.2083,520.9547,34636.0
2015-09-08 09:50:00,521.91,524.71,521.91,524.0,49583.0,520.5059,523.2984,520.5059,522.5903,49583.0
2015-09-08 10:00:00,523.94,526.46,522.91,524.94,39055.0,522.5305,525.0437,521.5032,523.5278,39055.0
2015-09-08 10:10:00,525.38,529.61,524.75,525.93,30952.0,523.9666,528.1852,523.3383,524.5151,30952.0
2015-09-08 10:20:00,526.14,529.58,524.53,527.79,20575.0,524.7245,528.1553,523.1189,526.3701,20575.0
2015-09-08 10:30:00,527.92,528.5,524.42,524.88,12019.0,526.4998,527.0782,523.0092,523.4679,12019.0
2015-09-08 10:40:00,524.75,525.18,522.9,524.91,27917.0,523.3383,523.7671,521.4933,523.4979,27917.0
2015-09-08 10:50:00,525.63,528.0,524.41,528.0,11321.0,524.2159,526.5795,522.9992,526.5795,11321.0
2015-09-08 11:00:00,527.46,527.46,523.17,525.39,11905.0,526.041,526.041,521.7625,523.9766,11905.0
2015-09-08 11:10:00,524.49,526.51,523.49,525.8,23048.0,523.079,525.0935,522.0817,524.3855,23048.0
2015-09-08 11:20:00,525.89,528.0,525.46,527.9,7261.0,524.4752,526.5795,524.0464,526.4798,7261.0
2015-09-08 11:30:00,527.84,528.97,526.92,528.27,8904.0,526.42,527.5469,525.5024,526.8488,8904.0
2015-09-08 11:40:00,527.53,529.0,527.39,527.95,10272.0,526.1108,527.5768,525.9712,526.5297,10272.0
2015-09-08 11:50:00,527.96,528.31,525.57,525.57,3650.0,526.5396,526.8887,524.1561,524.1561,3650.0
2015-09-08 12:00:00,525.55,526.61,524.9,526.58,3600.0,524.1361,525.1933,523.4879,525.1634,3600.0
2015-09-08 12:10:00,526.04,530.42,526.04,529.18,18752.0,524.6248,528.993,524.6248,527.7564,18752.0
2015-09-08 12:20:00,529.37,530.32,528.96,529.61,7943.0,527.9459,528.8933,527.537,528.1852,7943.0
2015-09-08 12:30:00,530.36,530.82,527.14,528.47,5598.0,528.9332,529.392,525.7219,527.0483,5598.0
2015-09-08 12:40:00,527.96,530.0,527.96,529.87,6169.0,526.5396,528.5742,526.5396,528.4445,6169.0
2015-09-08 12:50:00,529.78,530.17,527.58,528.13,36156.0,528.3548,528.7437,526.1607,526.7092,36156.0
2015-09-08 13:00:00,528.66,528.98,526.55,527.92,10272.0,527.2378,527.5569,525.1334,526.4998,10272.0
2015-09-08 13:10:00,527.68,528.17,526.83,527.57,30249.0,526.2604,526.7491,525.4127,526.1507,30249.0
2015-09-08 13:20:00,527.71,530.04,526.98,529.95,28642.0,526.2903,528.6141,525.5623,528.5243,28642.0
2015-09-08 13:30:00,529.57,530.2,528.96,530.17,1950.0,528.1453,528.7736,527.537,528.7437,1950.0
2015-09-08 13:40:00,530.52,532.71,530.52,532.11,9383.0,529.0928,531.2769,529.0928,530.6785,9383.0
2015-09-08 13:50:00,532.11,534.0,532.11,533.0,8201.0,530.6785,532.5634,530.6785,531.5661,8201.0
2015-09-08 14:00:00,533.02,533.27,530.63,531.83,11179.0,531.586,531.8354,529.2025,530.3992,11179.0
2015-09-08 14:10:00,531.72,534.69,531.12,534.69,8844.0,530.2895,533.2515,529.6911,533.2515,8844.0
2015-09-08 14:20:00,534.7,535.57,533.52,535.44,14750.0,533.2615,534.1292,532.0847,533.9995,14750.0
2015-09-08 14:30:00,534.91,537.98,534.81,537.07,13990.0,533.4709,536.5327,533.3712,535.6251,13990.0
2015-09-08 14:40:00,537.18,538.3,535.61,536.37,11576.0,535.7348,536.8518,534.1691,534.927,11576.0
2015-09-08 14:50:00,536.64,539.2,535.59,538.71,25512.0,535.1963,537.7494,534.1491,537.2607,25512.0
2015-09-08 15:00:00,538.46,541.99,538.02,538.13,16233.0,537.0114,540.5319,536.5726,536.6823,16233.0
2015-09-08 15:10:00,538.19,538.9,537.39,538.9,14904.0,536.7421,537.4502,535.9443,537.4502,14904.0
2015-09-08 15:20:00,538.94,540.6,537.71,540.13,16477.0,537.4901,539.1456,536.2634,538.6769,16477.0
2015-09-08 15:30:00,539.93,541.65,539.34,541.39,34351.0,538.4774,540.1928,537.889,539.9335,34351.0
2015-09-08 15:40:00,541.44,541.98,540.06,541.24,30129.0,539.9834,540.5219,538.6071,539.7839,30129.0
2015-09-08 15:50:00,541.5,543.19,541.02,542.77,94897.0,540.0432,541.7287,539.5645,541.3098,94897.0
2015-09-09 09:30:00,549.93,549.99,542.81,542.81,24254.0,548.4505,548.5104,541.3497,541.3497,24254.0
2015-09-09 09:40:00,542.98,542.98,536.78,538.52,21771.0,541.5192,541.5192,535.3359,537.0712,21771.0
2015-09-09 09:50:00,538.73,539.68,535.23,537.98,15908.0,537.2807,538.2281,533.7901,536.5327,15908.0
2015-09-09 10:00:00,538.9,539.07,533.8,535.76,9142.0,537.4502,537.6198,532.3639,534.3187,9142.0
2015-09-09 10:10:00,535.59,537.98,534.74,536.87,9290.0,534.1491,536.5327,533.3014,535.4257,9290.0
2015-09-09 10:20:00,536.54,539.38,536.53,537.24,2942.0,535.0966,537.9289,535.0866,535.7947,2942.0
2015-09-09 10:30:00,536.71,538.79,536.02,537.27,9518.0,535.2661,537.3405,534.578,535.8246,9518.0
2015-09-09 10:40:00,537.11,537.96,535.45,537.89,7046.0,535.665,536.5127,534.0095,536.4429,7046.0
2015-09-09 10:50:00,537.83,538.09,535.39,536.33,2800.0,536.3831,536.6424,533.9497,534.8871,2800.0
2015-09-09 11:00:00,536.32,538.78,535.41,538.77,4245.0,534.8772,537.3305,533.9696,537.3206,4245.0
2015-09-09 11:10:00,537.88,539.3,537.03,537.04,4832.0,536.433,537.8491,535.5852,535.5952,4832.0
2015-09-09 11:20:00,535.87,536.74,534.27,535.17,4583.0,534.4284,535.296,532.8327,533.7302,4583.0
2015-09-09 11:30:00,535.03,537.34,534.32,536.85,3301.0,533.5906,535.8944,532.8825,535.4057,3301.0
2015-09-09 11:40:00,535.85,535.86,533.32,534.37,5234.0,534.4084,534.4184,531.8852,532.9324,5234.0
2015-09-09 11:50:00,533.73,535.03,532.15,533.46,4158.0,532.2941,533.5906,530.7184,532.0249,4158.0
2015-09-09 12:00:00,533.24,535.64,532.15,535.14,4650.0,531.8054,534.199,530.7184,533.7003,4650.0
2015-09-09 12:10:00,536.2,536.2,534.7,535.37,2200.0,534.7575,534.7575,533.2615,533.9297,2200.0
2015-09-09 12:20:00,536.28,537.1,535.68,537.02,2112.0,534.8373,535.6551,534.2389,535.5753,2112.0
2015-09-09 12:30:00,537.57,537.9,535.48,536.08,4373.0,536.1238,536.4529,534.0394,534.6378,4373.0
2015-09-09 12:40:00,536.43,537.62,535.0,536.13,7564.0,534.9869,536.1737,533.5607,534.6877,7564.0
2015-09-09 12:50:00,536.15,537.26,534.77,537.26,1875.0,534.7076,535.8146,533.3313,535.8146,1875.0
2015-09-09 13:00:00,536.92,537.0,535.29,535.29,4288.0,535.4755,535.5553,533.8499,533.8499,4288.0
2015-09-09 13:10:00,535.31,537.27,535.12,536.27,2250.0,533.8699,535.8246,533.6804,534.8273,2250.0
2015-09-09 13:20:00,536.93,537.73,535.15,535.84,7176.0,535.4855,536.2834,533.7103,534.3984,7176.0
2015-09-09 13:30:00,536.8,536.8,534.69,535.02,1381.0,535.3559,535.3559,533.2515,533.5807,1381.0
2015-09-09 13:40:00,534.74,534.82,533.25,533.92,3391.0,533.3014,533.3812,531.8154,532.4836,3391.0
2015-09-09 13:50:00,533.6,533.6,530.2,530.3,12144.0,532.1645,532.1645,528.7736,528.8734,12144.0
2015-09-09 14:00:00,530.33,533.98,528.25,533.98,14935.0,528.9033,532.5435,526.8289,532.5435,14935.0
2015-09-09 14:10:00,534.03,536.5,533.76,536.5,6361.0,532.5933,535.0567,532.324,535.0567,6361.0
2015-09-09 14:20:00,535.14,535.26,530.99,532.2,4767.0,533.7003,533.82,529.5615,530.7682,4767.0
2015-09-09 14:30:00,533.11,534.78,532.37,533.22,2922.0,531.6758,533.3413,530.9378,531.7855,2922.0
2015-09-09 14:40:00,534.05,534.07,530.03,531.48,10296.0,532.6133,532.6332,528.6041,530.0502,10296.0
2015-09-09 14:50:00,532.44,532.88,531.46,532.11,4900.0,531.0076,531.4464,530.0302,530.6785,4900.0
2015-09-09 15:00:00,532.2,533.23,530.76,533.09,5382.0,530.7682,531.7955,529.3321,531.6558,5382.0
2015-09-09 15:10:00,533.06,533.34,531.38,532.33,4909.0,531.6259,531.9052,529.9504,530.8979,4909.0
2015-09-09 15:20:00,532.7,534.59,532.1,532.34,7818.0,531.2669,533.1518,530.6685,530.9079,7818.0
2015-09-09 15:30:00,533.02,533.02,529.4,529.4,11406.0,531.586,531.586,527.9758,527.9758,11406.0
2015-09-09 15:40:00,530.3,530.3,527.55,528.35,16497.0,528.8734,528.8734,526.1307,526.9286,16497.0
2015-09-09 15:50:00,527.9,529.08,520.29,527.47,79145.0,526.4798,527.6566,518.8903,526.051,79145.0
2015-09-10 09:30:00,525.66,530.3,524.36,530.07,13794.0,524.2458,528.8734,522.9493,528.644,13794.0
2015-09-10 09:40:00,530.31,532.69,529.07,531.0,20770.0,528.8833,531.2569,527.6467,529.5715,20770.0
2015-09-10 09:50:00,530.69,532.11,529.12,530.68,9602.0,529.2623,530.6785,527.6965,529.2523,9602.0
2015-09-10 10:00:00,530.39,533.72,530.39,530.65,9465.0,528.9631,532.2842,528.9631,529.2224,9465.0
2015-09-10 10:10:00,530.99,531.0,527.1,528.97,8335.0,529.5615,529.5715,525.682,527.5469,8335.0
2015-09-10 10:20:00,528.83,529.52,527.18,529.2,5700.0,527.4073,528.0954,525.7617,527.7763,5700.0
2015-09-10 10:30:00,529.71,534.5,529.71,533.74,6503.0,528.2849,533.0621,528.2849,532.3041,6503.0
2015-09-10 10:40:00,534.13,535.91,533.07,535.67,12455.0,532.693,534.4683,531.6359,534.2289,12455.0
2015-09-10 10:50:00,535.27,536.43,533.85,534.04,17256.0,533.83,534.9869,532.4138,532.6033,17256.0
2015-09-10 11:00:00,534.64,535.77,534.08,534.08,7051.0,533.2017,534.3286,532.6432,532.6432,7051.0
2015-09-10 11:10:00,534.98,534.98,529.82,529.82,6646.0,533.5408,533.5408,528.3946,528.3946,6646.0
2015-09-10 11:20:00,529.25,532.15,529.25,531.34,2450.0,527.8262,530.7184,527.8262,529.9106,2450.0
2015-09-10 11:30:00,532.15,533.0,531.41,532.91,3000.0,530.7184,531.5661,529.9804,531.4763,3000.0
2015-09-10 11:40:00,532.84,533.55,531.49,531.71,4700.0,531.4065,532.1146,530.0601,530.2796,4700.0
2015-09-10 11:50:00,530.35,531.48,529.81,531.48,3080.0,528.9232,530.0502,528.3847,530.0502,3080.0
2015-09-10 12:00:00,531.44,534.7,531.44,534.45,3616.0,530.0103,533.2615,530.0103,533.0122,3616.0
2015-09-10 12:10:00,534.57,534.57,531.77,532.3,1800.0,533.1319,533.1319,530.3394,530.868,1800.0
2015-09-10 12:20:00,532.1,533.47,530.75,530.75,2888.0,530.6685,532.0348,529.3221,529.3221,2888.0
2015-09-10 12:30:00,530.18,532.49,530.17,532.13,3238.0,528.7537,531.0575,528.7437,530.6984,3238.0
2015-09-10 12:40:00,532.12,532.12,529.85,531.07,4030.0,530.6885,530.6885,528.4246,529.6413,4030.0
2015-09-10 12:50:00,532.09,532.09,530.37,530.37,1910.0,530.6585,530.6585,528.9432,528.9432,1910.0
2015-09-10 13:00:00,529.99,530.16,529.51,530.16,1900.0,528.5642,528.7337,528.0855,528.7337,1900.0
2015-09-10 13:10:00,530.13,530.95,530.13,530.81,600.0,528.7038,529.5216,528.7038,529.382,600.0
2015-09-10 13:20:00,531.27,534.38,531.27,533.63,9184.0,529.8407,532.9424,529.8407,532.1944,9184.0
2015-09-10 13:30:00,533.58,535.65,532.23,534.36,13325.0,532.1445,534.209,530.7982,532.9224,13325.0
2015-09-10 13:40:00,534.37,534.52,532.66,532.89,16562.0,532.9324,533.082,531.227,531.4564,16562.0
2015-09-10 13:50:00,532.91,534.11,532.38,533.84,6700.0,531.4763,532.6731,530.9478,532.4038,6700.0
2015-09-10 14:00:00,533.9,533.9,531.13,531.13,4970.0,532.4637,532.4637,529.7011,529.7011,4970.0
2015-09-10 14:10:00,531.13,531.82,530.42,531.55,4899.0,529.7011,530.3893,528.993,530.12,4899.0
2015-09-10 14:20:00,532.14,533.76,531.24,533.72,13526.0,530.7084,532.324,529.8108,532.2842,13526.0
2015-09-10 14:30:00,533.91,534.03,532.54,533.41,2216.0,532.4736,532.5933,531.1073,531.975,2216.0
2015-09-10 14:40:00,533.86,534.1,532.81,532.81,2208.0,532.4238,532.6631,531.3766,531.3766,2208.0
2015-09-10 14:50:00,533.52,533.53,530.81,531.03,19450.0,532.0847,532.0947,529.382,529.6014,19450.0
2015-09-10 15:00:00,530.55,531.92,529.69,531.09,10658.0,529.1227,530.489,528.265,529.6612,10658.0
2015-09-10 15:10:00,531.87,533.13,530.94,531.71,11497.0,530.4391,531.6957,529.5116,530.2796,11497.0
2015-09-10 15:20:00,531.8,532.39,529.2,529.55,12090.0,530.3693,530.9577,527.7763,528.1254,12090.0
2015-09-10 15:30:00,529.48,530.08,528.29,528.86,9683.0,528.0556,528.6539,526.8688,527.4372,9683.0
2015-09-10 15:40:00,528.37,529.19,527.23,529.19,19198.0,526.9485,527.7663,525.8116,527.7663,19198.0
2015-09-10 15:50:00,528.91,531.48,528.64,531.15,42700.0,527.4871,530.0502,527.2178,529.7211,42700.0
2015-09-11 09:30:00,528.41,530.6,527.0,530.0,8412.0,526.9884,529.1725,525.5822,528.5742,8412.0
2015-09-11 09:40:00,531.0,531.77,527.13,527.14,5100.0,529.5715,530.3394,525.7119,525.7219,5100.0
2015-09-11 09:50:00,527.98,529.54,527.25,527.25,2193.0,526.5596,528.1154,525.8316,525.8316,2193.0
2015-09-11 10:00:00,527.04,528.5,526.13,527.66,7509.0,525.6221,527.0782,524.7146,526.2405,7509.0
2015-09-11 10:10:00,528.5,529.99,527.61,527.62,1460.0,527.0782,528.5642,526.1906,526.2006,1460.0
2015-09-11 10:20:00,529.2,529.87,528.0,528.0,4749.0,527.7763,528.4445,526.5795,526.5795,4749.0
2015-09-11 10:30:00,528.97,528.98,527.31,527.31,1950.0,527.5469,527.5569,525.8914,525.8914,1950.0
2015-09-11 10:40:00,527.99,528.38,526.46,527.27,5832.0,526.5696,526.9585,525.0437,525.8515,5832.0
2015-09-11 10:50:00,527.25,528.32,526.67,526.67,1100.0,525.8316,526.8987,525.2531,525.2531,1100.0
2015-09-11 11:00:00,526.85,527.73,526.22,526.99,3800.0,525.4326,526.3103,524.8043,525.5723,3800.0
2015-09-11 11:10:00,527.53,527.53,525.8,526.19,3715.0,526.1108,526.1108,524.3855,524.7744,3715.0
2015-09-11 11:20:00,526.69,529.1,526.69,528.48,5437.0,525.2731,527.6766,525.2731,527.0582,5437.0
2015-09-11 11:30:00,529.45,529.83,527.12,528.54,2402.0,528.0256,528.4046,525.7019,527.1181,2402.0
2015-09-11 11:40:00,529.65,529.65,528.32,528.32,3500.0,528.2251,528.2251,526.8987,526.8987,3500.0
2015-09-11 11:50:00,529.09,530.91,528.72,530.84,27872.0,527.6666,529.4817,527.2976,529.4119,27872.0
2015-09-11 12:00:00,531.39,531.68,530.1,530.6,3100.0,529.9604,530.2496,528.6739,529.1725,3100.0
2015-09-11 12:10:00,531.35,532.63,530.48,531.39,10318.0,529.9205,531.1971,529.0529,529.9604,10318.0
2015-09-11 12:20:00,530.76,531.49,530.05,531.49,9386.0,529.3321,530.0601,528.624,530.0601,9386.0
2015-09-11 12:30:00,531.44,531.76,530.0,530.02,9109.0,530.0103,530.3294,528.5742,528.5941,9109.0
2015-09-11 12:40:00,529.8,531.51,529.56,530.68,17978.0,528.3747,530.0801,528.1353,529.2523,17978.0
2015-09-11 12:50:00,531.32,531.38,529.49,529.56,1800.0,529.8906,529.9504,528.0655,528.1353,1800.0
2015-09-11 13:00:00,529.69,530.26,529.23,529.23,1695.0,528.265,528.8335,527.8062,527.8062,1695.0
2015-09-11 13:10:00,529.2,529.26,528.42,529.0,2725.0,527.7763,527.8361,526.9984,527.5768,2725.0
2015-09-11 13:20:00,528.92,528.92,527.0,527.55,11013.0,527.4971,527.4971,525.5822,526.1307,11013.0
2015-09-11 13:30:00,527.54,528.74,526.38,527.02,6559.0,526.1208,527.3175,524.9639,525.6022,6559.0
2015-09-11 13:40:00,528.24,528.24,526.1,526.1,10456.0,526.8189,526.8189,524.6847,524.6847,10456.0
2015-09-11 13:50:00,526.21,527.29,525.51,526.43,5500.0,524.7944,525.8714,524.0962,525.0138,5500.0
2015-09-11 14:00:00,525.85,526.26,524.73,526.26,4874.0,524.4353,524.8442,523.3183,524.8442,4874.0
2015-09-11 14:10:00,526.23,526.61,525.35,526.35,1798.0,524.8143,525.1933,523.9367,524.934,1798.0
2015-09-11 14:20:00,527.27,528.32,527.27,527.72,4100.0,525.8515,526.8987,525.8515,526.3003,4100.0
2015-09-11 14:30:00,528.22,528.44,527.7,528.13,4150.0,526.7989,527.0184,526.2803,526.7092,4150.0
2015-09-11 14:40:00,527.91,528.26,527.37,528.22,5310.0,526.4898,526.8388,525.9512,526.7989,5310.0
2015-09-11 14:50:00,527.89,527.9,526.43,527.45,2986.0,526.4698,526.4798,525.0138,526.031,2986.0
2015-09-11 15:00:00,527.5,528.66,527.35,528.66,1900.0,526.0809,527.2378,525.9313,527.2378,1900.0
2015-09-11 15:10:00,527.98,528.76,527.52,528.21,13688.0,526.5596,527.3375,526.1008,526.789,13688.0
2015-09-11 15:20:00,527.95,530.02,527.64,529.73,18050.0,526.5297,528.5941,526.2205,528.3049,18050.0
2015-09-11 15:30:00,529.49,530.82,528.71,530.4,10103.0,528.0655,529.392,527.2876,528.9731,10103.0
2015-09-11 15:40:00,530.38,530.74,529.5,529.67,5000.0,528.9531,529.3122,528.0755,528.245,5000.0
2015-09-11 15:50:00,530.07,533.21,530.07,533.21,70085.0,528.644,531.7755,528.644,531.7755,70085.0
2015-09-14 09:30:00,533.47,535.05,531.3,531.3,11868.0,532.0348,533.6106,529.8707,529.8707,11868.0
2015-09-14 09:40:00,531.21,534.68,531.01,532.0,6822.0,529.7809,533.2416,529.5814,530.5688,6822.0
2015-09-14 09:50:00,531.53,532.7,531.0,532.29,6720.0,530.1,531.2669,529.5715,530.858,6720.0
2015-09-14 10:00:00,532.0,534.1,530.29,530.84,14397.0,530.5688,532.6631,528.8634,529.4119,14397.0
2015-09-14 10:10:00,529.93,530.88,529.1,530.35,2611.0,528.5043,529.4518,527.6766,528.9232,2611.0
2015-09-14 10:20:00,529.6,529.95,528.71,529.42,3731.0,528.1752,528.5243,527.2876,527.9957,3731.0
2015-09-14 10:30:00,529.64,530.45,529.07,529.8,6425.0,528.2151,529.0229,527.6467,528.3747,6425.0
2015-09-14 10:40:00,529.8,531.37,529.19,530.85,12670.0,528.3747,529.9405,527.7663,529.4219,12670.0
2015-09-14 10:50:00,529.6,530.55,528.5,528.89,7337.0,528.1752,529.1227,527.0782,527.4671,7337.0
2015-09-14 11:00:00,528.5,529.59,528.5,528.61,3000.0,527.0782,528.1653,527.0782,527.1879,3000.0
2015-09-14 11:10:00,529.45,529.45,528.28,528.65,2241.0,528.0256,528.0256,526.8588,527.2278,2241.0
2015-09-14 11:20:00,528.0,528.0,526.14,527.0,6319.0,526.5795,526.5795,524.7245,525.5822,6319.0
2015-09-14 11:30:00,526.98,527.97,526.5,527.67,5324.0,525.5623,526.5496,525.0836,526.2504,5324.0
2015-09-14 11:40:00,528.28,528.35,526.5,527.71,3989.0,526.8588,526.9286,525.0836,526.2903,3989.0
2015-09-14 11:50:00,527.59,528.45,527.44,527.93,1400.0,526.1706,527.0283,526.021,526.5097,1400.0
2015-09-14 12:00:00,527.44,527.59,525.32,525.82,12621.0,526.021,526.1706,523.9067,524.4054,12621.0
2015-09-14 12:10:00,525.45,527.12,524.85,526.6,13974.0,524.0364,525.7019,523.438,525.1833,13974.0
2015-09-14 12:20:00,526.48,526.95,525.81,526.8,7501.0,525.0636,525.5324,524.3954,525.3828,7501.0
2015-09-14 12:30:00,526.28,527.56,526.08,526.39,3663.0,524.8642,526.1407,524.6647,524.9739,3663.0
2015-09-14 12:40:00,526.1,526.3,525.3,526.3,1900.0,524.6847,524.8841,523.8868,524.8841,1900.0
2015-09-14 12:50:00,526.79,528.57,526.67,528.57,2700.0,525.3728,527.148,525.2531,527.148,2700.0
2015-09-14 13:00:00,528.19,528.8,526.3,526.32,1600.0,526.769,527.3774,524.8841,524.9041,1600.0
2015-09-14 13:10:00,526.79,527.43,525.82,527.18,6902.0,525.3728,526.0111,524.4054,525.7617,6902.0
2015-09-14 13:20:00,527.23,527.23,525.56,526.1,1900.0,525.8116,525.8116,524.1461,524.6847,1900.0
2015-09-14 13:30:00,526.24,526.45,525.59,526.37,3257.0,524.8243,525.0337,524.176,524.9539,3257.0
2015-09-14 13:40:00,526.56,528.84,526.56,528.22,6506.0,525.1434,527.4173,525.1434,526.7989,6506.0
2015-09-14 13:50:00,528.02,529.46,527.65,529.46,2749.0,526.5995,528.0356,526.2305,528.0356,2749.0
2015-09-14 14:00:00,528.79,530.99,528.78,529.01,7483.0,527.3674,529.5615,527.3574,527.5868,7483.0
2015-09-14 14:10:00,528.56,529.26,528.53,529.26,1500.0,527.138,527.8361,527.1081,527.8361,1500.0
2015-09-14 14:20:00,529.66,530.15,528.72,528.72,2577.0,528.2351,528.7238,527.2976,527.2976,2577.0
2015-09-14 14:30:00,528.86,529.15,528.05,528.27,2010.0,527.4372,527.7264,526.6294,526.8488,2010.0
2015-09-14 14:40:00,527.84,529.85,527.83,529.15,3700.0,526.42,528.4246,526.41,527.7264,3700.0
2015-09-14 14:50:00,528.5,529.99,528.22,529.01,3000.0,527.0782,528.5642,526.7989,527.5868,3000.0
2015-09-14 15:00:00,528.75,530.59,528.75,530.59,8408.0,527.3275,529.1626,527.3275,529.1626,8408.0
2015-09-14 15:10:00,530.29,532.17,530.23,530.5,10350.0,528.8634,530.7383,528.8035,529.0728,10350.0
2015-09-14 15:20:00,531.38,531.73,530.11,530.65,4375.0,529.9504,530.2995,528.6839,529.2224,4375.0
2015-09-14 15:30:00,531.14,531.14,529.35,529.96,3700.0,529.7111,529.7111,527.9259,528.5343,3700.0
2015-09-14 15:40:00,529.85,531.19,529.78,530.2,6520.0,528.4246,529.761,528.3548,528.7736,6520.0
2015-09-14 15:50:00,530.21,531.6,530.0,531.0,21987.0,528.7836,530.1699,528.5742,529.5715,21987.0
2015-09-15 09:30:00,531.4,531.4,528.21,529.49,6897.0,529.9704,529.9704,526.789,528.0655,6897.0
2015-09-15 09:40:00,528.59,530.32,527.01,530.09,5477.0,527.168,528.8933,525.5922,528.6639,5477.0
2015-09-15 09:50:00,529.31,530.23,529.3,529.78,1687.0,527.886,528.8035,527.876,528.3548,1687.0
2015-09-15 10:00:00,530.31,531.98,530.04,531.73,8718.0,528.8833,530.5488,528.6141,530.2995,8718.0
2015-09-15 10:10:00,531.73,534.83,531.73,534.82,6650.0,530.2995,533.3912,530.2995,533.3812,6650.0
2015-09-15 10:20:00,534.51,536.99,534.49,534.88,9627.0,533.072,535.5454,533.0521,533.441,9627.0
2015-09-15 10:30:00,535.64,537.98,535.42,535.78,5667.0,534.199,536.5327,533.9796,534.3386,5667.0
2015-09-15 10:40:00,535.5,538.93,535.5,538.54,7179.0,534.0594,537.4801,534.0594,537.0912,7179.0
2015-09-15 10:50:00,538.99,538.99,536.92,538.5,6971.0,537.54,537.54,535.4755,537.0513,6971.0
2015-09-15 11:00:00,539.0,539.49,538.02,538.87,8679.0,537.5499,538.0386,536.5726,537.4203,8679.0
2015-09-15 11:10:00,539.04,539.13,537.16,537.5,2800.0,537.5898,537.6796,535.7149,536.054,2800.0
2015-09-15 11:20:00,537.94,538.05,536.22,537.42,7249.0,536.4928,536.6025,534.7774,535.9742,7249.0
2015-09-15 11:30:00,536.98,537.29,536.11,537.0,1500.0,535.5354,535.8445,534.6677,535.5553,1500.0
2015-09-15 11:40:00,535.9,536.32,535.55,536.32,1526.0,534.4583,534.8772,534.1092,534.8772,1526.0
2015-09-15 11:50:00,536.08,536.89,535.4,536.23,11200.0,534.6378,535.4456,533.9596,534.7874,11200.0
2015-09-15 12:00:00,536.41,536.9,534.66,535.06,7276.0,534.9669,535.4556,533.2216,533.6205,7276.0
2015-09-15 12:10:00,535.14,537.17,535.14,536.39,850.0,533.7003,535.7249,533.7003,534.947,850.0
2015-09-15 12:20:00,537.34,537.35,535.26,535.27,2579.0,535.8944,535.9044,533.82,533.83,2579.0
2015-09-15 12:30:00,536.04,537.62,536.01,536.05,10359.0,534.5979,536.1737,534.568,534.6079,10359.0
2015-09-15 12:40:00,536.1,536.98,535.8,536.98,24284.0,534.6577,535.5354,534.3586,535.5354,24284.0
2015-09-15 12:50:00,536.5,537.13,536.3,536.5,4900.0,535.0567,535.685,534.8572,535.0567,4900.0
2015-09-15 13:00:00,537.33,538.64,536.98,537.93,11561.0,535.8844,537.1909,535.5354,536.4828,11561.0
2015-09-15 13:10:00,538.0,539.39,537.88,539.05,6443.0,536.5526,537.9389,536.433,537.5998,6443.0
2015-09-15 13:20:00,539.0,539.4,538.44,538.99,18106.0,537.5499,537.9489,536.9915,537.54,18106.0
2015-09-15 13:30:00,539.17,540.35,539.06,539.71,9125.0,537.7195,538.8963,537.6098,538.258,9125.0
2015-09-15 13:40:00,540.05,540.7,538.95,538.95,6251.0,538.5971,539.2454,537.5001,537.5001,6251.0
2015-09-15 13:50:00,539.4,539.4,538.24,538.71,6294.0,537.9489,537.9489,536.792,537.2607,6294.0
2015-09-15 14:00:00,538.63,539.59,537.79,539.59,13030.0,537.1809,538.1384,536.3432,538.1384,13030.0
2015-09-15 14:10:00,539.72,542.0,539.72,542.0,7700.0,538.268,540.5419,538.268,540.5419,7700.0
2015-09-15 14:20:00,541.4,542.98,541.12,542.98,8213.0,539.9435,541.5192,539.6642,541.5192,8213.0
2015-09-15 14:30:00,542.51,542.86,541.93,542.77,10805.0,541.0505,541.3996,540.4721,541.3098,10805.0
2015-09-15 14:40:00,542.65,542.99,542.12,542.56,5002.0,541.1901,541.5292,540.6616,541.1004,5002.0
2015-09-15 14:50:00,542.33,542.98,541.53,542.36,4780.0,540.871,541.5192,540.0731,540.9009,4780.0
2015-09-15 15:00:00,542.42,542.55,541.83,542.5,2195.0,540.9607,541.0904,540.3723,541.0405,2195.0
2015-09-15 15:10:00,542.9,542.99,541.61,541.81,7010.0,541.4395,541.5292,540.1529,540.3524,7010.0
2015-09-15 15:20:00,541.65,542.7,541.56,542.7,7626.0,540.1928,541.24,540.1031,541.24,7626.0
2015-09-15 15:30:00,542.69,542.98,541.77,541.77,12658.0,541.23,541.5192,540.3125,540.3125,12658.0
2015-09-15 15:40:00,541.65,542.98,541.35,541.51,23336.0,540.1928,541.5192,539.8936,540.0532,23336.0
2015-09-15 15:50:00,541.6,542.45,540.76,541.46,33162.0,540.143,540.9907,539.3052,540.0033,33162.0
2015-09-16 09:30:00,541.0,545.0,541.0,543.5,7590.0,539.5446,543.5338,539.5446,542.0378,7590.0
2015-09-16 09:40:00,544.01,544.02,535.6,536.96,31411.0,542.5465,542.5564,534.1591,535.5154,31411.0
2015-09-16 09:50:00,537.48,540.0,536.75,537.64,9931.0,536.034,538.5473,535.306,536.1936,9931.0
2015-09-16 10:00:00,536.83,539.26,536.16,537.77,8445.0,535.3858,537.8092,534.7176,536.3233,8445.0
2015-09-16 10:10:00,537.67,540.22,537.39,539.56,3512.0,536.2235,538.7667,535.9443,538.1084,3512.0
2015-09-16 10:20:00,539.72,540.36,537.88,538.78,5292.0,538.268,538.9063,536.433,537.3305,5292.0
2015-09-16 10:30:00,539.43,539.43,537.09,537.62,3568.0,537.9788,537.9788,535.6451,536.1737,3568.0
2015-09-16 10:40:00,537.25,537.34,535.0,535.16,11543.0,535.8047,535.8944,533.5607,533.7203,11543.0
2015-09-16 10:50:00,535.05,536.69,535.0,536.58,4315.0,533.6106,535.2462,533.5607,535.1365,4315.0
2015-09-16 11:00:00,535.9,537.13,534.26,537.13,3980.0,534.4583,535.685,532.8227,535.685,3980.0
2015-09-16 11:10:00,537.13,538.0,536.46,536.5,2300.0,535.685,536.5526,535.0168,535.0567,2300.0
2015-09-16 11:20:00,537.15,539.01,537.13,538.3,5070.0,535.7049,537.5599,535.685,536.8518,5070.0
2015-09-16 11:30:00,538.92,539.57,538.14,538.99,2400.0,537.4702,538.1184,536.6923,537.54,2400.0
2015-09-16 11:40:00,537.93,538.38,535.76,536.67,5546.0,536.4828,536.9316,534.3187,535.2262,5546.0
2015-09-16 11:50:00,536.27,538.4,536.26,538.15,3394.0,534.8273,536.9516,534.8173,536.7022,3394.0
2015-09-16 12:00:00,538.34,539.77,538.15,538.55,3300.0,536.8917,538.3179,536.7022,537.1012,3300.0
2015-09-16 12:10:00,539.65,539.65,538.3,538.52,7400.0,538.1982,538.1982,536.8518,537.0712,7400.0
2015-09-16 12:20:00,538.79,541.25,538.62,541.25,19030.0,537.3405,539.7939,537.171,539.7939,19030.0
2015-09-16 12:30:00,540.87,544.53,540.61,544.21,5516.0,539.4149,543.0651,539.1556,542.7459,5516.0
2015-09-16 12:40:00,544.15,544.15,541.13,541.52,6697.0,542.6861,542.6861,539.6742,540.0632,6697.0
2015-09-16 12:50:00,541.58,541.62,540.08,540.08,3545.0,540.123,540.1629,538.627,538.627,3545.0
2015-09-16 13:00:00,540.22,541.09,539.45,540.24,4100.0,538.7667,539.6343,537.9987,538.7866,4100.0
2015-09-16 13:10:00,539.86,541.01,539.3,539.38,3633.0,538.4076,539.5545,537.8491,537.9289,3633.0
2015-09-16 13:20:00,539.94,540.15,539.2,539.87,3116.0,538.4874,538.6969,537.7494,538.4176,3116.0
2015-09-16 13:30:00,538.98,540.3,537.61,538.83,9322.0,537.53,538.8464,536.1637,537.3804,9322.0
2015-09-16 13:40:00,538.9,539.48,538.54,538.54,7373.0,537.4502,538.0287,537.0912,537.0912,7373.0
2015-09-16 13:50:00,538.52,540.15,538.52,540.04,3230.0,537.0712,538.6969,537.0712,538.5871,3230.0
2015-09-16 14:00:00,539.99,539.99,535.82,536.89,6399.0,538.5373,538.5373,534.3785,535.4456,6399.0
2015-09-16 14:10:00,537.33,537.48,533.62,535.01,15712.0,535.8844,536.034,532.1844,533.5707,15712.0
2015-09-16 14:20:00,533.72,536.65,533.72,536.53,4708.0,532.2842,535.2063,532.2842,535.0866,4708.0
2015-09-16 14:30:00,536.64,538.08,535.84,538.06,3612.0,535.1963,536.6324,534.3984,536.6125,3612.0
2015-09-16 14:40:00,537.7,540.0,537.33,539.81,18134.0,536.2534,538.5473,535.8844,538.3578,18134.0
2015-09-16 14:50:00,539.81,540.71,539.49,540.71,2499.0,538.3578,539.2553,538.0386,539.2553,2499.0
2015-09-16 15:00:00,539.55,542.0,539.55,541.93,2300.0,538.0985,540.5419,538.0985,540.4721,2300.0
2015-09-16 15:10:00,541.8,542.49,540.71,541.72,14533.0,540.3424,541.0306,539.2553,540.2626,14533.0
2015-09-16 15:20:00,541.58,542.59,540.43,540.43,4574.0,540.123,541.1303,538.9761,538.9761,4574.0
2015-09-16 15:30:00,540.92,542.07,540.01,540.95,7948.0,539.4648,540.6117,538.5572,539.4947,7948.0
2015-09-16 15:40:00,541.35,542.0,540.76,541.56,8275.0,539.8936,540.5419,539.3052,540.1031,8275.0
2015-09-16 15:50:00,541.48,542.29,540.69,541.13,26750.0,540.0233,540.8311,539.2354,539.6742,26750.0
2015-09-17 09:30:00,538.02,542.0,537.94,540.71,11400.0,536.5726,540.5419,536.4928,539.2553,11400.0
2015-09-17 09:40:00,542.76,543.94,541.11,542.12,7755.0,541.2998,542.4767,539.6543,540.6616,7755.0
2015-09-17 09:50:00,542.63,543.56,541.7,542.89,7666.0,541.1702,542.0977,540.2427,541.4295,7666.0
2015-09-17 10:00:00,542.24,544.0,542.24,542.44,5238.0,540.7812,542.5365,540.7812,540.9807,5238.0
2015-09-17 10:10:00,542.21,544.16,541.51,544.16,8301.0,540.7513,542.6961,540.0532,542.6961,8301.0
2015-09-17 10:20:00,544.3,544.85,542.14,542.15,4828.0,542.8357,543.3842,540.6815,540.6915,4828.0
2015-09-17 10:30:00,542.56,545.75,542.5,545.13,7992.0,541.1004,544.2818,541.0405,543.6635,7992.0
2015-09-17 10:40:00,545.95,548.99,544.7,548.95,11207.0,544.4812,547.5131,543.2346,547.4732,11207.0
2015-09-17 10:50:00,548.7,548.7,546.89,547.48,6472.0,547.2239,547.2239,545.4187,546.0071,6472.0
2015-09-17 11:00:00,546.88,547.95,545.07,547.48,3603.0,545.4087,546.4759,543.6036,546.0071,3603.0
2015-09-17 11:10:00,547.28,547.74,545.9,547.0,5649.0,545.8077,546.2664,544.4314,545.5284,5649.0
2015-09-17 11:20:00,546.79,547.56,543.5,543.5,4192.0,545.319,546.0869,542.0378,542.0378,4192.0
2015-09-17 11:30:00,543.76,545.13,543.05,544.92,3681.0,542.2971,543.6635,541.5891,543.454,3681.0
2015-09-17 11:40:00,544.54,547.2,544.54,546.7,17868.0,543.075,545.7279,543.075,545.2292,17868.0
2015-09-17 11:50:00,547.2,547.2,544.93,545.0,9013.0,545.7279,545.7279,543.464,543.5338,9013.0
2015-09-17 12:00:00,545.23,545.23,543.96,544.85,34150.0,543.7632,543.7632,542.4966,543.3842,34150.0
2015-09-17 12:10:00,544.85,546.56,544.43,544.46,17110.0,543.3842,545.0896,542.9653,542.9953,17110.0
2015-09-17 12:20:00,544.5,544.72,543.72,544.24,37810.0,543.0351,543.2546,542.2572,542.7758,37810.0
2015-09-17 12:30:00,544.76,547.01,544.76,545.56,5701.0,543.2945,545.5384,543.2945,544.0923,5701.0
2015-09-17 12:40:00,545.23,547.65,545.23,547.65,17598.0,543.7632,546.1767,543.7632,546.1767,17598.0
2015-09-17 12:50:00,547.78,548.3,547.3,547.42,14969.0,546.3063,546.8249,545.8276,545.9473,14969.0
2015-09-17 13:00:00,547.42,548.01,546.41,547.14,19865.0,545.9473,546.5357,544.94,545.668,19865.0
2015-09-17 13:10:00,547.01,548.34,547.01,547.41,6962.0,545.5384,546.8648,545.5384,545.9373,6962.0
2015-09-17 13:20:00,548.21,548.34,547.21,547.7,3951.0,546.7352,546.8648,545.7379,546.2265,3951.0
2015-09-17 13:30:00,547.26,549.43,547.26,548.61,24935.0,545.7877,547.9519,545.7877,547.1341,24935.0
2015-09-17 13:40:00,547.67,549.54,547.6,549.06,24247.0,546.1966,548.0616,546.1268,547.5829,24247.0
2015-09-17 13:50:00,548.68,549.5,546.06,547.54,15660.0,547.2039,548.0217,544.591,546.067,15660.0
2015-09-17 14:00:00,548.91,552.01,544.57,546.95,24625.0,547.4333,550.5249,543.105,545.4786,24625.0
2015-09-17 14:10:00,548.5,552.48,547.25,549.91,8877.0,547.0244,550.9937,545.7778,548.4306,8877.0
2015-09-17 14:20:00,551.5,551.97,549.9,550.09,14343.0,550.0163,550.4851,548.4206,548.6101,14343.0
2015-09-17 14:30:00,550.11,553.44,550.11,551.43,25044.0,548.6301,551.9511,548.6301,549.9465,25044.0
2015-09-17 14:40:00,552.19,555.0,551.31,554.75,28352.0,550.7045,553.5069,549.8268,553.2576,28352.0
2015-09-17 14:50:00,554.98,556.31,553.08,553.64,34314.0,553.487,554.8134,551.5921,552.1506,34314.0
2015-09-17 15:00:00,553.98,554.23,550.94,552.09,10608.0,552.4896,552.739,549.4578,550.6047,10608.0
2015-09-17 15:10:00,551.64,552.27,548.41,551.17,9334.0,550.1559,550.7842,546.9346,549.6872,9334.0
2015-09-17 15:20:00,550.86,552.07,547.04,552.07,38722.0,549.378,550.5848,545.5683,550.5848,38722.0
2015-09-17 15:30:00,552.18,552.57,548.85,551.15,31872.0,550.6945,551.0834,547.3734,549.6673,31872.0
2015-09-17 15:40:00,551.15,552.91,550.11,550.36,16784.0,549.6673,551.4225,548.6301,548.8794,16784.0
2015-09-17 15:50:00,550.65,551.76,548.73,550.98,48539.0,549.1686,550.2756,547.2538,549.4977,48539.0
2015-09-18 09:30:00,546.36,549.93,542.99,546.9,169710.0,544.8901,548.4505,541.5292,545.4287,169710.0
2015-09-18 09:40:00,547.06,552.56,547.0,550.06,15214.0,545.5883,551.0735,545.5284,548.5802,15214.0
2015-09-18 09:50:00,550.62,550.99,548.96,550.54,4979.0,549.1387,549.5077,547.4832,549.0589,4979.0
2015-09-18 10:00:00,550.0,551.98,549.0,551.98,4404.0,548.5204,550.495,547.523,550.495,4404.0
2015-09-18 10:10:00,551.85,554.0,550.85,553.02,12092.0,550.3654,552.5096,549.3681,551.5322,12092.0
2015-09-18 10:20:00,553.34,553.53,550.96,553.0,7901.0,551.8514,552.0409,549.4778,551.5123,7901.0
2015-09-18 10:30:00,552.15,552.26,549.1,550.18,6041.0,550.6646,550.7743,547.6228,548.6999,6041.0
2015-09-18 10:40:00,549.3,549.99,547.36,549.12,12663.0,547.8222,548.5104,545.8875,547.6427,12663.0
2015-09-18 10:50:00,548.45,550.29,548.45,549.79,1720.0,546.9745,548.8096,546.9745,548.3109,1720.0
2015-09-18 11:00:00,550.96,552.39,550.9,550.9,4702.0,549.4778,550.9039,549.4179,549.4179,4702.0
2015-09-18 11:10:00,551.7,552.18,550.99,552.18,2180.0,550.2158,550.6945,549.5077,550.6945,2180.0
2015-09-18 11:20:00,552.31,553.41,551.22,551.23,4072.0,550.8241,551.9212,549.7371,549.747,4072.0
2015-09-18 11:30:00,550.76,552.42,550.22,552.42,5100.0,549.2783,550.9338,548.7398,550.9338,5100.0
2015-09-18 11:40:00,551.87,553.46,551.53,552.78,7220.0,550.3853,551.971,550.0462,551.2929,7220.0
2015-09-18 11:50:00,552.86,552.86,551.87,552.32,4700.0,551.3727,551.3727,550.3853,550.8341,4700.0
2015-09-18 12:00:00,551.8,551.96,549.57,549.61,2567.0,550.3155,550.4751,548.0915,548.1314,2567.0
2015-09-18 12:10:00,549.96,549.96,546.58,547.8,6546.0,548.4805,548.4805,545.1096,546.3263,6546.0
2015-09-18 12:20:00,547.26,547.79,546.6,547.21,34354.0,545.7877,546.3163,545.1295,545.7379,34354.0
2015-09-18 12:30:00,547.39,550.43,547.28,549.87,13824.0,545.9174,548.9492,545.8077,548.3907,13824.0
2015-09-18 12:40:00,550.89,550.99,549.1,550.99,6534.0,549.408,549.5077,547.6228,549.5077,6534.0
2015-09-18 12:50:00,550.67,551.4,550.4,550.84,3300.0,549.1886,549.9166,548.9193,549.3581,3300.0
2015-09-18 13:00:00,550.34,552.51,549.88,552.51,18510.0,548.8594,551.0236,548.4007,551.0236,18510.0
2015-09-18 13:10:00,552.27,552.36,549.73,549.93,12781.0,550.7842,550.874,548.2511,548.4505,12781.0
2015-09-18 13:20:00,549.88,549.99,548.25,549.39,19685.0,548.4007,548.5104,546.7751,547.912,19685.0
2015-09-18 13:30:00,549.4,549.4,547.56,547.96,13246.0,547.922,547.922,546.0869,546.4858,13246.0
2015-09-18 13:40:00,548.64,550.5,548.23,550.24,4495.0,547.164,549.019,546.7551,548.7597,4495.0
2015-09-18 13:50:00,549.69,549.81,547.72,548.43,10739.0,548.2112,548.3309,546.2465,546.9546,10739.0
2015-09-18 14:00:00,548.05,550.97,547.25,549.58,19138.0,546.5756,549.4877,545.7778,548.1015,19138.0
2015-09-18 14:10:00,549.86,550.72,549.0,549.05,18262.0,548.3807,549.2384,547.523,547.5729,18262.0
2015-09-18 14:20:00,549.39,551.97,549.25,551.59,2586.0,547.912,550.4851,547.7724,550.1061,2586.0
2015-09-18 14:30:00,550.8,551.42,549.75,550.83,4734.0,549.3182,549.9365,548.271,549.3481,4734.0
2015-09-18 14:40:00,551.16,551.16,550.0,550.13,2769.0,549.6772,549.6772,548.5204,548.65,2769.0
2015-09-18 14:50:00,550.0,552.15,549.35,552.15,6892.0,548.5204,550.6646,547.8721,550.6646,6892.0
2015-09-18 15:00:00,550.52,551.85,548.91,550.89,7368.0,549.039,550.3654,547.4333,549.408,7368.0
2015-09-18 15:10:00,550.75,550.82,549.31,550.27,10770.0,549.2683,549.3381,547.8322,548.7896,10770.0
2015-09-18 15:20:00,549.78,550.82,549.26,550.37,10795.0,548.3009,549.3381,547.7823,548.8894,10795.0
2015-09-18 15:30:00,550.12,550.88,549.67,550.45,31540.0,548.64,549.398,548.1912,548.9691,31540.0
2015-09-18 15:40:00,550.45,551.25,549.31,550.0,25978.0,548.9691,549.767,547.8322,548.5204,25978.0
2015-09-18 15:50:00,550.0,551.49,550.0,550.36,47091.0,548.5204,550.0063,548.5204,548.8794,47091.0
2015-09-21 09:30:00,551.55,553.9,549.32,551.0,17445.0,550.0662,552.4099,547.8422,549.5177,17445.0
2015-09-21 09:40:00,550.08,553.68,549.85,553.68,5032.0,548.6001,552.1905,548.3708,552.1905,5032.0
2015-09-21 09:50:00,553.47,555.1,551.79,553.0,21615.0,551.981,553.6066,550.3055,551.5123,21615.0
2015-09-21 10:00:00,553.38,555.0,553.37,554.22,4888.0,551.8913,553.5069,551.8813,552.729,4888.0
2015-09-21 10:10:00,554.99,554.99,552.31,552.96,2200.0,553.4969,553.4969,550.8241,551.4724,2200.0
2015-09-21 10:20:00,554.54,555.77,553.96,555.35,4645.0,553.0481,554.2748,552.4697,553.856,4645.0
2015-09-21 10:30:00,554.83,557.87,554.74,555.36,6550.0,553.3374,556.3692,553.2476,553.8659,6550.0
2015-09-21 10:40:00,555.26,556.13,553.6,554.0,6300.0,553.7662,554.6339,552.1107,552.5096,6300.0
2015-09-21 10:50:00,554.45,555.16,551.0,551.66,9057.0,552.9584,553.6665,549.5177,550.1759,9057.0
2015-09-21 11:00:00,551.15,552.48,550.8,551.95,10317.0,549.6673,550.9937,549.3182,550.4651,10317.0
2015-09-21 11:10:00,551.74,552.21,550.74,550.74,16752.0,550.2557,550.7244,549.2584,549.2584,16752.0
2015-09-21 11:20:00,551.24,551.65,549.01,549.01,7499.0,549.757,550.1659,547.533,547.533,7499.0
2015-09-21 11:30:00,548.91,549.52,545.0,545.0,18656.0,547.4333,548.0416,543.5338,543.5338,18656.0
2015-09-21 11:40:00,545.85,547.56,544.13,544.57,10888.0,544.3815,546.0869,542.6661,543.105,10888.0
2015-09-21 11:50:00,544.52,545.85,540.5,541.71,17645.0,543.0551,544.3815,539.0459,540.2527,17645.0
2015-09-21 12:00:00,541.57,541.57,535.0,536.03,29091.0,540.113,540.113,533.5607,534.5879,29091.0
2015-09-21 12:10:00,536.83,538.1,533.0,533.57,16347.0,535.3858,536.6524,531.5661,532.1346,16347.0
2015-09-21 12:20:00,533.63,534.81,530.43,531.69,30484.0,532.1944,533.3712,529.003,530.2596,30484.0
2015-09-21 12:30:00,531.68,531.68,527.0,529.34,22501.0,530.2496,530.2496,525.5822,527.9159,22501.0
2015-09-21 12:40:00,528.03,529.82,525.86,525.86,17026.0,526.6095,528.3946,524.4453,524.4453,17026.0
2015-09-21 12:50:00,525.94,526.5,522.12,524.21,43584.0,524.5251,525.0836,520.7154,522.7997,43584.0
2015-09-21 13:00:00,523.25,530.95,522.72,530.95,18454.0,521.8423,529.5216,521.3137,529.5216,18454.0
2015-09-21 13:10:00,530.5,535.38,528.96,533.99,20296.0,529.0728,533.9397,527.537,532.5534,20296.0
2015-09-21 13:20:00,534.0,537.5,532.94,535.8,14887.0,532.5634,536.054,531.5062,534.3586,14887.0
2015-09-21 13:30:00,536.15,536.39,533.58,536.38,10174.0,534.7076,534.947,532.1445,534.937,10174.0
2015-09-21 13:40:00,535.5,535.73,532.19,532.22,8603.0,534.0594,534.2887,530.7583,530.7882,8603.0
2015-09-21 13:50:00,532.69,533.49,529.51,530.0,18819.0,531.2569,532.0548,528.0855,528.5742,18819.0
2015-09-21 14:00:00,530.0,531.78,528.0,528.0,7215.0,528.5742,530.3494,526.5795,526.5795,7215.0
2015-09-21 14:10:00,528.1,528.5,525.15,526.99,16985.0,526.6793,527.0782,523.7372,525.5723,16985.0
2015-09-21 14:20:00,526.25,529.58,526.07,527.51,8754.0,524.8342,528.1553,524.6547,526.0909,8754.0
2015-09-21 14:30:00,528.04,528.94,525.1,527.09,10779.0,526.6194,527.517,523.6873,525.672,10779.0
2015-09-21 14:40:00,527.95,530.36,527.0,530.16,16517.0,526.5297,528.9332,525.5822,528.7337,16517.0
2015-09-21 14:50:00,530.63,532.97,530.23,530.65,17380.0,529.2025,531.5362,528.8035,529.2224,17380.0
2015-09-21 15:00:00,530.44,532.0,530.0,531.54,5534.0,529.013,530.5688,528.5742,530.11,5534.0
2015-09-21 15:10:00,531.5,532.77,530.22,530.65,16547.0,530.0701,531.3367,528.7936,529.2224,16547.0
2015-09-21 15:20:00,531.15,531.39,528.34,529.39,14315.0,529.7211,529.9604,526.9186,527.9658,14315.0
2015-09-21 15:30:00,530.23,530.56,526.54,526.98,12953.0,528.8035,529.1327,525.1235,525.5623,12953.0
2015-09-21 15:40:00,526.7,530.06,525.68,528.88,21774.0,525.283,528.634,524.2658,527.4572,21774.0
2015-09-21 15:50:00,528.58,530.0,527.27,529.38,43717.0,527.158,528.5742,525.8515,527.9558,43717.0
2015-09-22 09:30:00,521.3,529.0,521.16,527.22,26301.0,519.8976,527.5768,519.7579,525.8016,26301.0
2015-09-22 09:40:00,527.78,531.44,524.69,525.28,24110.0,526.3601,530.0103,523.2784,523.8669,24110.0
2015-09-22 09:50:00,524.34,525.65,522.0,522.37,13431.0,522.9294,524.2359,520.5957,520.9647,13431.0
2015-09-22 10:00:00,523.15,529.16,522.14,524.13,12791.0,521.7426,527.7364,520.7353,522.72,12791.0
2015-09-22 10:10:00,524.14,524.88,522.01,524.41,13084.0,522.7299,523.4679,520.6057,522.9992,13084.0
2015-09-22 10:20:00,524.48,525.19,523.29,525.07,10259.0,523.069,523.7771,521.8822,523.6574,10259.0
2015-09-22 10:30:00,525.3,525.3,521.12,522.85,18829.0,523.8868,523.8868,519.718,521.4434,18829.0
2015-09-22 10:40:00,522.68,523.25,521.75,522.96,19339.0,521.2739,521.8423,520.3464,521.5531,19339.0
2015-09-22 10:50:00,523.16,525.11,522.77,524.06,26501.0,521.7526,523.6973,521.3636,522.6501,26501.0
2015-09-22 11:00:00,524.43,526.34,524.06,525.33,10430.0,523.0191,524.924,522.6501,523.9167,10430.0
2015-09-22 11:10:00,525.11,525.5,522.42,523.95,5600.0,523.6973,524.0863,521.0146,522.5404,5600.0
2015-09-22 11:20:00,523.95,524.05,521.03,522.36,9361.0,522.5404,522.6402,519.6283,520.9547,9361.0
2015-09-22 11:30:00,521.52,523.4,521.52,522.44,5800.0,520.117,521.9919,520.117,521.0345,5800.0
2015-09-22 11:40:00,521.3,521.51,519.57,521.5,14507.0,519.8976,520.107,518.1722,520.097,14507.0
2015-09-22 11:50:00,521.06,523.08,520.7,522.07,20547.0,519.6582,521.6728,519.2992,520.6655,20547.0
2015-09-22 12:00:00,522.5,526.99,521.46,526.99,17120.0,521.0943,525.5723,520.0571,525.5723,17120.0
2015-09-22 12:10:00,526.86,526.86,524.05,524.49,9460.0,525.4426,525.4426,522.6402,523.079,9460.0
2015-09-22 12:20:00,525.0,527.1,524.75,526.54,8766.0,523.5876,525.682,523.3383,525.1235,8766.0
2015-09-22 12:30:00,526.54,528.11,526.15,527.65,15019.0,525.1235,526.6892,524.7345,526.2305,15019.0
2015-09-22 12:40:00,527.58,528.68,526.32,526.32,15131.0,526.1607,527.2577,524.9041,524.9041,15131.0
2015-09-22 12:50:00,525.95,525.95,523.37,525.0,17301.0,524.5351,524.5351,521.962,523.5876,17301.0
2015-09-22 13:00:00,524.1,524.99,523.0,523.37,21202.0,522.69,523.5776,521.593,521.962,21202.0
2015-09-22 13:10:00,523.71,524.25,522.97,524.25,3621.0,522.3011,522.8396,521.5631,522.8396,3621.0
2015-09-22 13:20:00,524.5,524.5,522.01,522.01,9195.0,523.089,523.089,520.6057,520.6057,9195.0
2015-09-22 13:30:00,521.74,522.75,521.41,521.84,22327.0,520.3364,521.3437,520.0073,520.4361,22327.0
2015-09-22 13:40:00,522.17,524.81,521.84,524.81,7285.0,520.7652,523.3981,520.4361,523.3981,7285.0
2015-09-22 13:50:00,523.77,523.99,522.73,522.83,20131.0,522.3609,522.5803,521.3237,521.4234,20131.0
2015-09-22 14:00:00,522.83,527.34,522.5,526.57,21521.0,521.4234,525.9213,521.0943,525.1534,21521.0
2015-09-22 14:10:00,526.88,529.97,525.77,527.5,12586.0,525.4626,528.5442,524.3555,526.0809,12586.0
2015-09-22 14:20:00,527.75,527.84,525.14,527.11,44154.0,526.3302,526.42,523.7272,525.6919,44154.0
2015-09-22 14:30:00,527.04,528.92,526.95,528.92,12355.0,525.6221,527.4971,525.5324,527.4971,12355.0
2015-09-22 14:40:00,528.39,528.88,526.62,527.0,13976.0,526.9685,527.4572,525.2033,525.5822,13976.0
2015-09-22 14:50:00,527.28,529.05,526.5,529.05,13850.0,525.8615,527.6267,525.0836,527.6267,13850.0
2015-09-22 15:00:00,528.42,529.05,527.1,527.25,8328.0,526.9984,527.6267,525.682,525.8316,8328.0
2015-09-22 15:10:00,527.16,527.71,526.77,527.65,6350.0,525.7418,526.2903,525.3528,526.2305,6350.0
2015-09-22 15:20:00,528.18,529.98,527.52,528.53,12665.0,526.7591,528.5542,526.1008,527.1081,12665.0
2015-09-22 15:30:00,529.21,530.83,528.53,529.43,19627.0,527.7863,529.4019,527.1081,528.0057,19627.0
2015-09-22 15:40:00,529.39,529.64,527.39,527.84,19468.0,527.9658,528.2151,525.9712,526.42,19468.0
2015-09-22 15:50:00,528.45,530.71,527.55,530.04,59933.0,527.0283,529.2822,526.1307,528.6141,59933.0
2015-09-23 09:30:00,531.49,532.51,529.09,529.32,22132.0,530.0601,531.0774,527.6666,527.896,22132.0
2015-09-23 09:40:00,529.32,529.9,522.68,523.0,36980.0,527.896,528.4744,521.2739,521.593,36980.0
2015-09-23 09:50:00,523.4,528.28,522.58,527.44,21890.0,521.9919,526.8588,521.1741,526.021,21890.0
2015-09-23 10:00:00,527.71,530.74,527.12,529.95,16517.0,526.2903,529.3122,525.7019,528.5243,16517.0
2015-09-23 10:10:00,529.41,531.0,528.32,530.43,15247.0,527.9857,529.5715,526.8987,529.003,15247.0
2015-09-23 10:20:00,530.28,536.84,529.46,535.82,37236.0,528.8534,535.3958,528.0356,534.3785,37236.0
2015-09-23 10:30:00,536.5,538.0,535.2,536.8,20254.0,535.0567,536.5526,533.7602,535.3559,20254.0
2015-09-23 10:40:00,536.46,537.69,534.93,537.69,35760.0,535.0168,536.2435,533.4909,536.2435,35760.0
2015-09-23 10:50:00,537.68,538.46,535.35,537.49,59407.0,536.2335,537.0114,533.9098,536.044,59407.0
2015-09-23 11:00:00,537.32,539.89,537.32,539.37,16458.0,535.8745,538.4376,535.8745,537.919,16458.0
2015-09-23 11:10:00,539.18,539.27,536.65,538.59,11057.0,537.7295,537.8192,535.2063,537.141,11057.0
2015-09-23 11:20:00,538.58,538.58,535.74,535.74,15702.0,537.1311,537.1311,534.2987,534.2987,15702.0
2015-09-23 11:30:00,535.8,536.46,535.06,536.19,13180.0,534.3586,535.0168,533.6205,534.7475,13180.0
2015-09-23 11:40:00,536.19,536.21,534.96,535.0,10784.0,534.7475,534.7675,533.5208,533.5607,10784.0
2015-09-23 11:50:00,535.0,535.93,533.83,533.9,11475.0,533.5607,534.4882,532.3939,532.4637,11475.0
2015-09-23 12:00:00,534.02,534.68,532.4,532.4,9364.0,532.5833,533.2416,530.9677,530.9677,9364.0
2015-09-23 12:10:00,532.97,535.33,532.82,534.96,7800.0,531.5362,533.8898,531.3866,533.5208,7800.0
2015-09-23 12:20:00,534.72,536.61,534.38,535.56,5980.0,533.2815,535.1664,532.9424,534.1192,5980.0
2015-09-23 12:30:00,535.4,537.22,535.2,536.93,11146.0,533.9596,535.7747,533.7602,535.4855,11146.0
2015-09-23 12:40:00,537.06,537.84,536.34,536.34,18590.0,535.6152,536.3931,534.8971,534.8971,18590.0
2015-09-23 12:50:00,536.33,538.92,536.31,538.82,12544.0,534.8871,537.4702,534.8672,537.3704,12544.0
2015-09-23 13:00:00,538.82,541.26,538.35,541.26,17904.0,537.3704,539.8039,536.9017,539.8039,17904.0
2015-09-23 13:10:00,541.12,541.3,538.49,538.68,30667.0,539.6642,539.8438,537.0413,537.2308,30667.0
2015-09-23 13:20:00,538.61,538.68,536.35,536.64,14344.0,537.161,537.2308,534.9071,535.1963,14344.0
2015-09-23 13:30:00,536.48,538.63,536.48,538.35,12077.0,535.0367,537.1809,535.0367,536.9017,12077.0
2015-09-23 13:40:00,538.62,540.87,538.24,538.96,9254.0,537.171,539.4149,536.792,537.5101,9254.0
2015-09-23 13:50:00,539.0,539.38,537.98,538.72,10764.0,537.5499,537.9289,536.5327,537.2707,10764.0
2015-09-23 14:00:00,539.16,540.91,538.91,538.91,12313.0,537.7095,539.4548,537.4602,537.4602,12313.0
2015-09-23 14:10:00,538.92,539.7,538.3,539.34,8200.0,537.4702,538.2481,536.8518,537.889,8200.0
2015-09-23 14:20:00,539.47,539.58,536.02,536.72,15413.0,538.0187,538.1284,534.578,535.2761,15413.0
2015-09-23 14:30:00,536.99,537.32,535.47,536.3,10067.0,535.5454,535.8745,534.0294,534.8572,10067.0
2015-09-23 14:40:00,535.39,535.97,534.25,534.86,17448.0,533.9497,534.5281,532.8127,533.4211,17448.0
2015-09-23 14:50:00,535.0,535.0,532.52,533.03,12097.0,533.5607,533.5607,531.0874,531.596,12097.0
2015-09-23 15:00:00,533.03,535.48,533.02,534.89,12078.0,531.596,534.0394,531.586,533.451,12078.0
2015-09-23 15:10:00,534.89,535.22,533.25,534.61,13267.0,533.451,533.7801,531.8154,533.1718,13267.0
2015-09-23 15:20:00,534.63,536.53,534.23,535.57,18085.0,533.1917,535.0866,532.7928,534.1292,18085.0
2015-09-23 15:30:00,535.73,536.88,535.4,536.88,21897.0,534.2887,535.4356,533.9596,535.4356,21897.0
2015-09-23 15:40:00,536.37,537.37,535.9,537.1,23484.0,534.927,535.9243,534.4583,535.6551,23484.0
2015-09-23 15:50:00,536.85,537.87,535.94,536.41,45964.0,535.4057,536.423,534.4982,534.9669,45964.0
2015-09-24 09:30:00,532.01,534.92,531.56,532.21,14451.0,530.5788,533.4809,530.13,530.7782,14451.0
2015-09-24 09:40:00,532.65,532.65,527.96,528.57,22256.0,531.217,531.217,526.5396,527.148,22256.0
2015-09-24 09:50:00,529.01,532.46,528.73,531.16,11812.0,527.5868,531.0275,527.3076,529.731,11812.0
2015-09-24 10:00:00,532.08,532.5,529.47,532.3,19954.0,530.6486,531.0674,528.0456,530.868,19954.0
2015-09-24 10:10:00,531.82,532.89,530.25,530.26,30816.0,530.3893,531.4564,528.8235,528.8335,30816.0
2015-09-24 10:20:00,530.38,530.53,528.0,528.1,9823.0,528.9531,529.1027,526.5795,526.6793,9823.0
2015-09-24 10:30:00,528.64,529.33,525.58,527.69,17863.0,527.2178,527.906,524.166,526.2704,17863.0
2015-09-24 10:40:00,527.78,528.83,525.23,525.75,13550.0,526.3601,527.4073,523.817,524.3356,13550.0
2015-09-24 10:50:00,525.45,526.0,523.29,525.77,21663.0,524.0364,524.5849,521.8822,524.3555,21663.0
2015-09-24 11:00:00,525.12,525.8,524.06,524.69,9536.0,523.7073,524.3855,522.6501,523.2784,9536.0
2015-09-24 11:10:00,524.24,525.09,521.52,522.1,22908.0,522.8297,523.6774,520.117,520.6954,22908.0
2015-09-24 11:20:00,522.8,523.76,521.1,521.1,7032.0,521.3935,522.3509,519.6981,519.6981,7032.0
2015-09-24 11:30:00,520.85,521.88,517.02,519.62,21858.0,519.4488,520.476,515.6291,518.2221,21858.0
2015-09-24 11:40:00,519.26,521.32,518.02,520.43,12651.0,517.8631,519.9175,516.6264,519.0299,12651.0
2015-09-24 11:50:00,520.67,523.14,520.06,523.0,6450.0,519.2693,521.7326,518.6609,521.593,6450.0
2015-09-24 12:00:00,523.72,523.72,521.56,522.45,19115.0,522.3111,522.3111,520.1569,521.0445,19115.0
2015-09-24 12:10:00,522.33,522.87,520.03,522.0,20617.0,520.9248,521.4633,518.631,520.5957,20617.0
2015-09-24 12:20:00,521.47,522.47,521.2,522.21,21386.0,520.0671,521.0644,519.7978,520.8051,21386.0
2015-09-24 12:30:00,522.0,523.41,520.29,520.75,28044.0,520.5957,522.0019,518.8903,519.349,28044.0
2015-09-24 12:40:00,521.35,521.54,518.95,519.43,26395.0,519.9474,520.1369,517.5539,518.0326,26395.0
2015-09-24 12:50:00,519.56,519.78,517.11,517.11,5666.0,518.1622,518.3817,515.7188,515.7188,5666.0
2015-09-24 13:00:00,517.39,518.5,515.65,518.5,9680.0,515.9981,517.1051,514.2628,517.1051,9680.0
2015-09-24 13:10:00,519.0,519.09,516.5,516.75,5345.0,517.6038,517.6935,515.1105,515.3598,5345.0
2015-09-24 13:20:00,516.48,517.96,515.74,517.56,7188.0,515.0905,516.5665,514.3525,516.1676,7188.0
2015-09-24 13:30:00,516.88,518.45,516.0,517.49,10378.0,515.4895,517.0552,514.6118,516.0978,10378.0
2015-09-24 13:40:00,516.87,518.48,515.77,518.47,9735.0,515.4795,517.0852,514.3824,517.0752,9735.0
2015-09-24 13:50:00,518.47,519.92,517.47,518.69,9410.0,517.0752,518.5213,516.0779,517.2946,9410.0
2015-09-24 14:00:00,518.37,518.6,517.02,517.29,5710.0,516.9754,517.2048,515.6291,515.8984,5710.0
2015-09-24 14:10:00,517.5,518.54,517.08,518.5,18389.0,516.1078,517.145,515.6889,517.1051,18389.0
2015-09-24 14:20:00,518.5,521.16,518.31,519.85,27999.0,517.1051,519.7579,516.9156,518.4515,27999.0
2015-09-24 14:30:00,520.36,521.08,518.05,519.91,9979.0,518.9601,519.6782,516.6563,518.5113,9979.0
2015-09-24 14:40:00,520.96,524.0,520.04,524.0,8165.0,519.5585,522.5903,518.641,522.5903,8165.0
2015-09-24 14:50:00,523.9,528.5,523.02,524.05,37709.0,522.4906,527.0782,521.6129,522.6402,37709.0
2015-09-24 15:00:00,524.06,525.0,520.72,520.72,29495.0,522.6501,523.5876,519.3191,519.3191,29495.0
2015-09-24 15:10:00,521.17,523.14,520.83,522.85,24673.0,519.7679,521.7326,519.4288,521.4434,24673.0
2015-09-24 15:20:00,523.58,525.43,523.01,524.11,21904.0,522.1714,524.0165,521.603,522.7,21904.0
2015-09-24 15:30:00,524.1,524.91,521.58,521.74,13500.0,522.69,523.4979,520.1768,520.3364,13500.0
2015-09-24 15:40:00,521.76,523.87,521.58,523.69,25469.0,520.3563,522.4606,520.1768,522.2811,25469.0
2015-09-24 15:50:00,523.51,523.62,521.58,522.13,53838.0,522.1016,522.2113,520.1768,520.7253,53838.0
2015-09-25 09:30:00,529.39,529.5,523.18,524.04,28635.0,527.9658,528.0755,521.7725,522.6302,28635.0
2015-09-25 09:40:00,524.16,527.69,523.26,525.93,9990.0,522.7499,526.2704,521.8523,524.5151,9990.0
2015-09-25 09:50:00,526.91,527.53,522.0,522.79,7302.0,525.4925,526.1108,520.5957,521.3836,7302.0
2015-09-25 10:00:00,523.01,524.43,515.95,517.66,23786.0,521.603,523.0191,514.562,516.2674,23786.0
2015-09-25 10:10:00,517.66,518.07,515.17,516.63,23635.0,516.2674,516.6763,513.7841,515.2401,23635.0
2015-09-25 10:20:00,516.73,518.2,516.62,516.72,6467.0,515.3399,516.8059,515.2302,515.3299,6467.0
2015-09-25 10:30:00,517.21,520.98,516.62,519.89,15183.0,515.8186,519.5784,515.2302,518.4914,15183.0
2015-09-25 10:40:00,519.88,522.38,518.0,521.5,19799.0,518.4814,520.9747,516.6064,520.097,19799.0
2015-09-25 10:50:00,521.45,523.58,521.14,523.4,14744.0,520.0472,522.1714,519.738,521.9919,14744.0
2015-09-25 11:00:00,523.46,525.0,522.35,524.61,17268.0,522.0518,523.5876,520.9447,523.1987,17268.0
2015-09-25 11:10:00,524.55,524.55,520.25,520.25,11608.0,523.1388,523.1388,518.8504,518.8504,11608.0
2015-09-25 11:20:00,520.82,522.91,520.82,521.63,5500.0,519.4189,521.5032,519.4189,520.2267,5500.0
2015-09-25 11:30:00,522.11,522.17,518.0,518.0,14105.0,520.7054,520.7652,516.6064,516.6064,14105.0
2015-09-25 11:40:00,517.59,518.52,516.63,518.21,8631.0,516.1975,517.125,515.2401,516.8159,8631.0
2015-09-25 11:50:00,517.72,517.8,515.41,516.42,11572.0,516.3272,516.407,514.0234,515.0307,11572.0
2015-09-25 12:00:00,516.69,516.78,514.3,516.5,13209.0,515.3,515.3897,512.9164,515.1105,13209.0
2015-09-25 12:10:00,516.48,516.84,515.14,515.14,2863.0,515.0905,515.4496,513.7541,513.7541,2863.0
2015-09-25 12:20:00,515.75,516.44,514.37,515.37,8757.0,514.3625,515.0506,512.9862,513.9835,8757.0
2015-09-25 12:30:00,515.38,515.65,512.01,512.72,14822.0,513.9935,514.2628,510.6326,511.3406,14822.0
2015-09-25 12:40:00,512.49,514.23,511.0,513.33,14193.0,511.1113,512.8466,509.6253,511.949,14193.0
2015-09-25 12:50:00,511.4,513.94,511.39,513.09,20706.0,510.0242,512.5574,510.0142,511.7097,20706.0
2015-09-25 13:00:00,513.6,514.08,512.06,512.44,46907.0,512.2183,512.697,510.6824,511.0614,46907.0
2015-09-25 13:10:00,512.44,512.74,511.0,511.0,8000.0,511.0614,511.3606,509.6253,509.6253,8000.0
2015-09-25 13:20:00,510.98,510.98,507.5,508.04,18054.0,509.6053,509.6053,506.1347,506.6732,18054.0
2015-09-25 13:30:00,508.0,508.24,502.88,505.38,30061.0,506.6333,506.8727,501.5271,504.0204,30061.0
2015-09-25 13:40:00,505.38,505.38,501.35,502.51,19818.0,504.0204,504.0204,500.0012,501.1581,19818.0
2015-09-25 13:50:00,502.51,504.2,501.03,501.04,21668.0,501.1581,502.8436,499.6821,499.6921,21668.0
2015-09-25 14:00:00,501.16,502.14,500.72,500.84,23252.0,499.8117,500.7891,499.3729,499.4926,23252.0
2015-09-25 14:10:00,500.76,501.05,498.55,498.72,53173.0,499.4128,499.702,497.2088,497.3783,53173.0
2015-09-25 14:20:00,498.5,498.9,493.75,495.19,37516.0,497.1589,497.5578,492.4217,493.8578,37516.0
2015-09-25 14:30:00,494.84,496.41,493.09,493.09,41145.0,493.5087,495.0745,491.7635,491.7635,41145.0
2015-09-25 14:40:00,493.0,493.93,483.15,485.92,50784.0,491.6737,492.6012,481.8502,484.6127,50784.0
2015-09-25 14:50:00,486.39,490.64,482.68,490.64,60453.0,485.0815,489.32,481.3815,489.32,60453.0
2015-09-25 15:00:00,490.63,490.63,484.0,484.67,38620.0,489.3101,489.3101,482.6979,483.3661,38620.0
2015-09-25 15:10:00,484.67,484.98,480.08,481.54,60889.0,483.3661,483.6753,478.7885,480.2445,60889.0
2015-09-25 15:20:00,481.45,484.91,481.03,483.26,56741.0,480.1548,483.6055,479.7359,481.9599,56741.0
2015-09-25 15:30:00,483.6,488.99,482.99,486.99,68057.0,482.299,487.6745,481.6906,485.6799,68057.0
2015-09-25 15:40:00,486.95,491.29,486.01,491.29,67300.0,485.64,489.9683,484.7025,489.9683,67300.0
2015-09-25 15:50:00,491.29,492.35,489.29,490.67,119616.0,489.9683,491.0254,487.9737,489.35,119616.0
2015-09-28 09:30:00,491.01,492.42,476.84,481.06,75144.0,489.6891,491.0953,475.5572,479.7658,75144.0
2015-09-28 09:40:00,481.56,485.0,475.35,476.04,50431.0,480.2645,483.6952,474.0712,474.7593,50431.0
2015-09-28 09:50:00,476.05,479.19,472.45,472.45,64683.0,474.7693,477.9009,471.179,471.179,64683.0
2015-09-28 10:00:00,472.91,476.86,472.91,474.07,145931.0,471.6377,475.5771,471.6377,472.7946,145931.0
2015-09-28 10:10:00,474.12,474.95,468.88,470.54,58171.0,472.8445,473.6723,467.6186,469.2741,58171.0
2015-09-28 10:20:00,471.03,471.92,466.04,469.81,53654.0,469.7628,470.6504,464.7862,468.5461,53654.0
2015-09-28 10:30:00,471.2,471.84,464.23,465.73,34835.0,469.9323,470.5706,462.9811,464.4771,34835.0
2015-09-28 10:40:00,466.35,466.57,460.05,461.94,118036.0,465.0954,465.3148,458.8123,460.6973,118036.0
2015-09-28 10:50:00,461.93,471.52,461.01,471.17,91338.0,460.6873,470.2515,459.7698,469.9024,91338.0
2015-09-28 11:00:00,471.52,473.11,468.52,470.58,45070.0,470.2515,471.8372,467.2596,469.314,45070.0
2015-09-28 11:10:00,469.65,470.58,466.02,466.46,34943.0,468.3865,469.314,464.7663,465.2051,34943.0
2015-09-28 11:20:00,466.23,466.6,458.62,459.63,48823.0,464.9757,465.3447,457.3862,458.3935,48823.0
2015-09-28 11:30:00,460.06,463.0,459.19,461.86,33898.0,458.8223,461.7544,457.9547,460.6175,33898.0
2015-09-28 11:40:00,461.24,462.35,459.0,461.35,19900.0,459.9991,461.1062,457.7652,460.1088,19900.0
2015-09-28 11:50:00,461.35,464.34,458.79,459.13,33381.0,460.1088,463.0908,457.5557,457.8948,33381.0
2015-09-28 12:00:00,459.92,460.85,455.72,457.34,33997.0,458.6827,459.6102,454.494,456.1096,33997.0
2015-09-28 12:10:00,457.18,458.66,455.27,456.38,26590.0,455.9501,457.4261,454.0452,455.1522,26590.0
2015-09-28 12:20:00,456.31,459.82,453.51,458.46,21551.0,455.0824,458.583,452.2899,457.2266,21551.0
2015-09-28 12:30:00,458.43,459.62,454.32,458.03,18457.0,457.1967,458.3835,453.0978,456.7978,18457.0
2015-09-28 12:40:00,457.64,457.8,451.01,452.05,33657.0,456.4088,456.5684,449.7967,450.8339,33657.0
2015-09-28 12:50:00,451.5,453.61,443.0,445.76,58361.0,450.2853,452.3897,441.8082,444.5608,58361.0
2015-09-28 13:00:00,445.01,452.32,443.51,451.56,54016.0,443.8128,451.1031,442.3168,450.3452,54016.0
2015-09-28 13:10:00,451.82,451.82,445.22,445.51,37630.0,450.6045,450.6045,444.0222,444.3115,37630.0
2015-09-28 13:20:00,445.2,448.0,442.09,445.81,42857.0,444.0023,446.7948,440.9007,444.6107,42857.0
2015-09-28 13:30:00,445.49,451.92,444.0,450.39,42902.0,444.2915,450.7042,442.8055,449.1783,42902.0
2015-09-28 13:40:00,450.0,451.9,443.34,443.78,26402.0,448.7894,450.6843,442.1473,442.5861,26402.0
2015-09-28 13:50:00,443.79,446.38,440.01,441.77,43160.0,442.5961,445.1791,438.8263,440.5815,43160.0
2015-09-28 14:00:00,442.07,442.07,438.49,441.45,30425.0,440.8807,440.8807,437.3103,440.2624,30425.0
2015-09-28 14:10:00,440.32,440.76,435.51,437.49,34963.0,439.1354,439.5742,434.3384,436.313,34963.0
2015-09-28 14:20:00,437.05,445.95,436.82,445.95,30805.0,435.8742,444.7503,435.6448,444.7503,30805.0
2015-09-28 14:30:00,445.95,451.44,443.73,450.86,37672.0,444.7503,450.2255,442.5362,449.6471,37672.0
2015-09-28 14:40:00,450.73,453.0,449.09,450.17,63053.0,449.5174,451.7813,447.8818,448.9589,63053.0
2015-09-28 14:50:00,449.87,451.88,446.64,449.17,51225.0,448.6597,450.6643,445.4384,447.9616,51225.0
2015-09-28 15:00:00,449.3,453.8,448.18,449.66,62836.0,448.0913,452.5792,446.9743,448.4503,62836.0
2015-09-28 15:10:00,449.44,452.42,446.28,450.76,61504.0,448.2309,451.2029,445.0794,449.5473,61504.0
2015-09-28 15:20:00,451.1,452.21,448.38,449.43,43610.0,449.8864,450.9934,447.1737,448.2209,43610.0
2015-09-28 15:30:00,449.44,456.43,449.35,454.29,69354.0,448.2309,455.2021,448.1411,453.0678,69354.0
2015-09-28 15:40:00,454.04,457.94,454.04,455.19,66099.0,452.8185,456.708,452.8185,453.9654,66099.0
2015-09-28 15:50:00,454.84,457.57,453.65,454.04,81426.0,453.6164,456.339,452.4296,452.8185,81426.0
2015-09-29 09:30:00,444.59,454.0,442.27,446.33,74666.0,443.3939,452.7786,441.0802,445.1293,74666.0
2015-09-29 09:40:00,447.04,447.04,441.38,444.48,81318.0,445.8373,445.8373,440.1926,443.2842,81318.0
2015-09-29 09:50:00,444.49,465.0,443.13,462.47,91497.0,443.2942,463.749,441.9379,461.2258,91497.0
2015-09-29 10:00:00,462.0,463.68,459.09,462.66,113528.0,460.7571,462.4326,457.8549,461.4153,113528.0
2015-09-29 10:10:00,462.58,472.05,462.55,469.0,52863.0,461.3355,470.7801,461.3056,467.7383,52863.0
2015-09-29 10:20:00,468.98,474.0,464.79,472.78,56321.0,467.7183,472.7248,463.5396,471.5081,56321.0
2015-09-29 10:30:00,472.66,477.37,470.65,470.65,51313.0,471.3884,476.0857,469.3838,469.3838,51313.0
2015-09-29 10:40:00,470.97,470.97,465.96,466.43,40358.0,469.703,469.703,464.7064,465.1752,40358.0
2015-09-29 10:50:00,465.85,467.0,464.45,465.94,31150.0,464.5967,465.7436,463.2005,464.6865,31150.0
2015-09-29 11:00:00,466.06,468.12,464.09,467.36,21311.0,464.8062,466.8606,462.8415,466.1027,21311.0
2015-09-29 11:10:00,467.36,468.14,458.92,458.92,23791.0,466.1027,466.8806,457.6854,457.6854,23791.0
2015-09-29 11:20:00,459.27,463.0,456.94,462.52,16039.0,458.0344,461.7544,455.7107,461.2757,16039.0
2015-09-29 11:30:00,462.5,462.5,458.15,460.4,11260.0,461.2558,461.2558,456.9175,459.1614,11260.0
2015-09-29 11:40:00,461.17,463.0,458.53,462.37,9203.0,459.9293,461.7544,457.2964,461.1261,9203.0
2015-09-29 11:50:00,462.27,466.1,461.15,461.16,12738.0,461.0264,464.8461,459.9094,459.9194,12738.0
2015-09-29 12:00:00,460.73,462.83,460.03,460.53,7770.0,459.4905,461.5849,458.7924,459.2911,7770.0
2015-09-29 12:10:00,460.05,462.03,459.39,459.39,18195.0,458.8123,460.787,458.1541,458.1541,18195.0
2015-09-29 12:20:00,459.39,461.86,458.15,460.9,16309.0,458.1541,460.6175,456.9175,459.6601,16309.0
2015-09-29 12:30:00,460.77,460.77,456.42,457.54,7400.0,459.5304,459.5304,455.1921,456.3091,7400.0
2015-09-29 12:40:00,456.4,457.58,454.0,454.58,16340.0,455.1722,456.349,452.7786,453.3571,16340.0
2015-09-29 12:50:00,454.84,456.79,453.01,453.02,14229.0,453.6164,455.5611,451.7913,451.8013,14229.0
2015-09-29 13:00:00,453.55,457.24,453.01,455.01,10801.0,452.3298,456.0099,451.7913,453.7859,10801.0
2015-09-29 13:10:00,455.11,458.59,454.96,458.59,10227.0,453.8856,457.3563,453.736,457.3563,10227.0
2015-09-29 13:20:00,458.43,463.17,458.36,459.65,9705.0,457.1967,461.9239,457.1269,458.4134,9705.0
2015-09-29 13:30:00,460.22,460.58,456.85,457.89,12016.0,458.9819,459.3409,455.621,456.6582,12016.0
2015-09-29 13:40:00,458.35,461.17,457.69,457.69,20693.0,457.1169,459.9293,456.4587,456.4587,20693.0
2015-09-29 13:50:00,457.94,457.94,455.28,456.87,8905.0,456.708,456.708,454.0552,455.6409,8905.0
2015-09-29 14:00:00,456.76,457.33,454.25,455.19,10467.0,455.5312,456.0997,453.0279,453.9654,10467.0
2015-09-29 14:10:00,455.75,457.01,454.6,455.36,15214.0,454.5239,455.7805,453.377,454.135,15214.0
2015-09-29 14:20:00,455.8,457.7,454.35,457.7,10146.0,454.5738,456.4687,453.1277,456.4687,10146.0
2015-09-29 14:30:00,457.52,458.1,456.13,457.14,14746.0,456.2891,456.8676,454.9029,455.9102,14746.0
2015-09-29 14:40:00,457.11,458.42,455.84,456.47,25099.0,455.8803,457.1867,454.6137,455.242,25099.0
2015-09-29 14:50:00,456.17,456.4,451.78,451.9,22285.0,454.9428,455.1722,450.5646,450.6843,22285.0
2015-09-29 15:00:00,451.27,452.67,450.39,450.61,15869.0,450.056,451.4522,449.1783,449.3977,15869.0
2015-09-29 15:10:00,450.86,451.24,448.08,448.12,19226.0,449.6471,450.026,446.8745,446.9144,19226.0
2015-09-29 15:20:00,448.64,448.64,445.0,445.44,32104.0,447.433,447.433,443.8028,444.2416,32104.0
2015-09-29 15:30:00,445.19,452.08,445.18,450.25,43188.0,443.9923,450.8638,443.9823,449.0387,43188.0
2015-09-29 15:40:00,450.37,452.47,448.76,452.47,43745.0,449.1584,451.2527,447.5527,451.2527,43745.0
2015-09-29 15:50:00,452.26,454.53,451.52,451.92,73832.0,451.0433,453.3072,450.3053,450.7042,73832.0
2015-09-30 09:30:00,460.58,473.97,460.58,471.0,68228.0,459.3409,472.6949,459.3409,469.7329,68228.0
2015-09-30 09:40:00,470.99,474.84,465.34,472.43,38098.0,469.7229,473.5626,464.0881,471.159,38098.0
2015-09-30 09:50:00,473.91,473.91,466.28,467.16,33040.0,472.6351,472.6351,465.0256,465.9032,33040.0
2015-09-30 10:00:00,467.08,472.5,465.44,471.71,27328.0,465.8234,471.2288,464.1878,470.441,27328.0
2015-09-30 10:10:00,472.4,473.99,466.5,469.19,39627.0,471.1291,472.7148,465.245,467.9278,39627.0
2015-09-30 10:20:00,468.43,470.12,467.31,469.0,13692.0,467.1698,468.8553,466.0528,467.7383,13692.0
2015-09-30 10:30:00,470.13,472.86,469.1,472.29,14089.0,468.8652,471.5879,467.838,471.0194,14089.0
2015-09-30 10:40:00,471.32,471.32,463.0,464.29,18893.0,470.052,470.052,461.7544,463.0409,18893.0
2015-09-30 10:50:00,465.67,467.58,463.7,465.71,13253.0,464.4172,466.3221,462.4525,464.4571,13253.0
2015-09-30 11:00:00,465.0,465.95,462.77,464.59,15774.0,463.749,464.6965,461.525,463.3401,15774.0
2015-09-30 11:10:00,464.51,466.95,462.7,463.5,14803.0,463.2603,465.6938,461.4552,462.2531,14803.0
2015-09-30 11:20:00,464.0,464.88,460.58,461.6,8218.0,462.7517,463.6293,459.3409,460.3582,8218.0
2015-09-30 11:30:00,461.7,462.09,456.67,458.16,33522.0,460.4579,460.8469,455.4414,456.9274,33522.0
2015-09-30 11:40:00,457.65,459.28,454.97,458.23,19759.0,456.4188,458.0444,453.746,456.9972,19759.0
2015-09-30 11:50:00,458.1,459.21,456.73,458.52,8974.0,456.8676,457.9746,455.5013,457.2865,8974.0
2015-09-30 12:00:00,459.27,461.41,457.72,457.72,19189.0,458.0344,460.1687,456.4886,456.4886,19189.0
2015-09-30 12:10:00,457.15,460.97,456.01,457.95,13699.0,455.9201,459.7299,454.7832,456.718,13699.0
2015-09-30 12:20:00,457.97,458.94,455.55,455.6,7187.0,456.7379,457.7053,454.3244,454.3743,7187.0
2015-09-30 12:30:00,456.06,458.99,455.75,457.31,10951.0,454.8331,457.7552,454.5239,456.0797,10951.0
2015-09-30 12:40:00,457.35,459.0,455.08,455.51,8890.0,456.1196,457.7652,453.8557,454.2846,8890.0
2015-09-30 12:50:00,455.13,458.93,455.13,458.23,9814.0,453.9056,457.6954,453.9056,456.9972,9814.0
2015-09-30 13:00:00,458.12,460.55,458.12,459.5,5850.0,456.8875,459.311,456.8875,458.2638,5850.0
2015-09-30 13:10:00,460.17,465.93,460.17,465.84,21156.0,458.932,464.6765,458.932,464.5868,21156.0
2015-09-30 13:20:00,465.12,466.44,463.79,463.79,12418.0,463.8687,465.1852,462.5423,462.5423,12418.0
2015-09-30 13:30:00,463.45,463.89,461.85,462.7,9116.0,462.2032,462.642,460.6075,461.4552,9116.0
2015-09-30 13:40:00,463.04,466.98,463.0,465.98,8742.0,461.7943,465.7237,461.7544,464.7264,8742.0
2015-09-30 13:50:00,465.97,469.0,464.93,468.38,22767.0,464.7164,467.7383,463.6792,467.1199,22767.0
2015-09-30 14:00:00,468.84,468.84,466.17,467.38,18630.0,467.5787,467.5787,464.9159,466.1226,18630.0
2015-09-30 14:10:00,467.03,467.06,465.09,465.37,34671.0,465.7736,465.8035,463.8388,464.118,34671.0
2015-09-30 14:20:00,465.51,467.8,465.38,467.14,16244.0,464.2577,466.5415,464.128,465.8833,16244.0
2015-09-30 14:30:00,466.48,466.48,462.17,463.5,12942.0,465.225,465.225,460.9266,462.2531,12942.0
2015-09-30 14:40:00,463.5,466.69,463.5,465.03,9003.0,462.2531,465.4345,462.2531,463.7789,9003.0
2015-09-30 14:50:00,464.93,465.58,462.18,465.38,9380.0,463.6792,464.3275,460.9366,464.128,9380.0
2015-09-30 15:00:00,466.09,467.13,462.0,462.0,10203.0,464.8361,465.8733,460.7571,460.7571,10203.0
2015-09-30 15:10:00,462.16,464.06,461.0,461.99,17222.0,460.9167,462.8116,459.7598,460.7471,17222.0
2015-09-30 15:20:00,461.96,464.05,461.96,463.39,15024.0,460.7172,462.8016,460.7172,462.1434,15024.0
2015-09-30 15:30:00,463.61,467.25,462.99,464.97,35746.0,462.3628,465.993,461.7444,463.7191,35746.0
2015-09-30 15:40:00,464.38,465.26,459.22,462.46,63705.0,463.1307,464.0083,457.9846,461.2159,63705.0
2015-09-30 15:50:00,463.11,467.36,461.59,464.23,274267.0,461.8641,466.1027,460.3482,462.9811,274267.0
2015-10-01 09:30:00,464.01,469.92,460.26,462.77,46935.0,462.7617,468.6558,459.0218,461.525,46935.0
2015-10-01 09:40:00,462.52,463.59,456.32,463.52,29049.0,461.2757,462.3428,455.0924,462.273,29049.0
2015-10-01 09:50:00,463.51,467.98,459.18,459.18,18340.0,462.263,466.721,457.9447,457.9447,18340.0
2015-10-01 10:00:00,458.83,461.74,458.02,461.74,14106.0,457.5956,460.4978,456.7878,460.4978,14106.0
2015-10-01 10:10:00,460.75,464.06,459.5,462.08,16788.0,459.5105,462.8116,458.2638,460.8369,16788.0
2015-10-01 10:20:00,462.52,463.77,459.69,463.77,7811.0,461.2757,462.5223,458.4533,462.5223,7811.0
2015-10-01 10:30:00,463.81,464.76,460.04,462.3,10807.0,462.5622,463.5097,458.8024,461.0563,10807.0
2015-10-01 10:40:00,461.97,464.94,460.61,464.84,8098.0,460.7272,463.6892,459.3708,463.5895,8098.0
2015-10-01 10:50:00,464.34,464.56,460.69,461.32,10195.0,463.0908,463.3102,459.4506,460.0789,10195.0
2015-10-01 11:00:00,461.02,463.13,460.06,461.46,10138.0,459.7797,461.8841,458.8223,460.2185,10138.0
2015-10-01 11:10:00,461.09,463.63,460.36,460.44,8309.0,459.8495,462.3827,459.1215,459.2013,8309.0
2015-10-01 11:20:00,460.05,464.34,459.5,462.74,9878.0,458.8123,463.0908,458.2638,461.4951,9878.0
2015-10-01 11:30:00,464.08,464.53,463.34,464.25,3200.0,462.8315,463.2803,462.0935,463.001,3200.0
2015-10-01 11:40:00,464.32,464.67,460.99,461.21,4265.0,463.0709,463.4199,459.7498,459.9692,4265.0
2015-10-01 11:50:00,460.9,462.3,457.1,459.05,7726.0,459.6601,461.0563,455.8703,457.815,7726.0
2015-10-01 12:00:00,459.46,459.47,456.35,457.6,12665.0,458.2239,458.2339,455.1223,456.3689,12665.0
2015-10-01 12:10:00,457.6,460.39,457.6,458.64,5874.0,456.3689,459.1514,456.3689,457.4061,5874.0
2015-10-01 12:20:00,458.76,459.94,457.2,457.33,18157.0,457.5258,458.7026,455.97,456.0997,18157.0
2015-10-01 12:30:00,457.26,463.39,457.26,462.7,51307.0,456.0298,462.1434,456.0298,461.4552,51307.0
2015-10-01 12:40:00,462.92,463.04,459.7,461.0,70098.0,461.6746,461.7943,458.4633,459.7598,70098.0
2015-10-01 12:50:00,460.98,462.0,460.51,461.74,8801.0,459.7398,460.7571,459.2711,460.4978,8801.0
2015-10-01 13:00:00,461.0,461.6,459.69,460.74,8129.0,459.7598,460.3582,458.4533,459.5005,8129.0
2015-10-01 13:10:00,460.1,464.0,458.97,462.3,15614.0,458.8622,462.7517,457.7352,461.0563,15614.0
2015-10-01 13:20:00,462.8,462.8,460.96,461.03,6328.0,461.5549,461.5549,459.7199,459.7897,6328.0
2015-10-01 13:30:00,461.83,463.17,461.02,461.92,5406.0,460.5876,461.9239,459.7797,460.6773,5406.0
2015-10-01 13:40:00,461.85,462.28,461.01,461.89,5651.0,460.6075,461.0363,459.7698,460.6474,5651.0
2015-10-01 13:50:00,461.88,463.55,460.02,463.55,3549.0,460.6374,462.3029,458.7824,462.3029,3549.0
2015-10-01 14:00:00,463.95,463.95,461.99,463.2,3000.0,462.7019,462.7019,460.7471,461.9539,3000.0
2015-10-01 14:10:00,463.4,464.0,461.07,461.68,11214.0,462.1533,462.7517,459.8296,460.438,11214.0
2015-10-01 14:20:00,462.05,463.54,460.5,462.69,6120.0,460.807,462.293,459.2611,461.4452,6120.0
2015-10-01 14:30:00,463.53,465.05,463.22,464.17,9491.0,462.283,463.7989,461.9738,462.9213,9491.0
2015-10-01 14:40:00,463.79,465.0,462.0,462.0,11422.0,462.5423,463.749,460.7571,460.7571,11422.0
2015-10-01 14:50:00,462.6,466.65,461.47,465.59,9358.0,461.3555,465.3946,460.2285,464.3374,9358.0
2015-10-01 15:00:00,466.16,469.8,465.54,467.29,28388.0,464.9059,468.5361,464.2876,466.0329,28388.0
2015-10-01 15:10:00,466.08,469.82,466.01,469.1,15069.0,464.8261,468.5561,464.7563,467.838,15069.0
2015-10-01 15:20:00,469.11,470.53,468.44,469.77,20548.0,467.848,469.2641,467.1798,468.5062,20548.0
2015-10-01 15:30:00,469.8,470.57,468.66,469.38,20563.0,468.5361,469.304,467.3992,468.1172,20563.0
2015-10-01 15:40:00,468.92,472.51,468.92,472.51,20065.0,467.6585,471.2388,467.6585,471.2388,20065.0
2015-10-01 15:50:00,472.93,473.51,471.59,472.81,57399.0,471.6577,472.2361,470.3213,471.538,57399.0
2015-10-02 09:30:00,458.05,460.2,455.07,459.27,60934.0,456.8177,458.9619,453.8457,458.0344,60934.0
2015-10-02 09:40:00,459.2,462.62,455.82,455.82,45242.0,457.9646,461.3754,454.5937,454.5937,45242.0
2015-10-02 09:50:00,455.74,460.75,452.15,459.35,48499.0,454.5139,459.5105,450.9336,458.1142,48499.0
2015-10-02 10:00:00,459.6,461.89,458.41,460.37,22817.0,458.3636,460.6474,457.1768,459.1315,22817.0
2015-10-02 10:10:00,459.92,464.9,459.76,463.3,18456.0,458.6827,463.6493,458.5231,462.0536,18456.0
2015-10-02 10:20:00,463.0,465.54,460.07,464.91,19248.0,461.7544,464.2876,458.8323,463.6593,19248.0
2015-10-02 10:30:00,465.57,468.68,464.07,467.84,16795.0,464.3175,467.4191,462.8215,466.5814,16795.0
2015-10-02 10:40:00,467.96,478.11,467.96,476.75,41340.0,466.7011,476.8238,466.7011,475.4674,41340.0
2015-10-02 10:50:00,476.09,477.1,472.36,473.16,31810.0,474.8092,475.8165,471.0892,471.8871,31810.0
2015-10-02 11:00:00,473.92,476.77,472.42,475.94,18104.0,472.645,475.4874,471.1491,474.6596,18104.0
2015-10-02 11:10:00,476.15,476.15,470.26,472.41,34615.0,474.869,474.869,468.9949,471.1391,34615.0
2015-10-02 11:20:00,472.42,473.15,471.08,472.44,17250.0,471.1491,471.8771,469.8127,471.169,17250.0
2015-10-02 11:30:00,472.75,473.83,471.31,471.31,16446.0,471.4782,472.5553,470.0421,470.0421,16446.0
2015-10-02 11:40:00,471.3,471.3,467.81,470.8,14533.0,470.0321,470.0321,466.5515,469.5334,14533.0
2015-10-02 11:50:00,470.8,472.75,469.46,469.46,18711.0,469.5334,471.4782,468.197,468.197,18711.0
2015-10-02 12:00:00,470.13,470.14,467.0,469.0,15835.0,468.8652,468.8752,465.7436,467.7383,15835.0
2015-10-02 12:10:00,468.67,471.03,468.66,469.27,5807.0,467.4092,469.7628,467.3992,468.0075,5807.0
2015-10-02 12:20:00,469.27,469.43,466.97,467.71,5962.0,468.0075,468.1671,465.7137,466.4517,5962.0
2015-10-02 12:30:00,468.44,472.3,468.07,469.95,14337.0,467.1798,471.0294,466.8108,468.6857,14337.0
2015-10-02 12:40:00,469.41,470.99,468.9,470.99,4830.0,468.1472,469.7229,467.6385,469.7229,4830.0
2015-10-02 12:50:00,470.99,472.74,470.04,471.48,10613.0,469.7229,471.4682,468.7755,470.2116,10613.0
2015-10-02 13:00:00,470.87,470.87,469.13,469.35,3500.0,469.6032,469.6032,467.8679,468.0873,3500.0
2015-10-02 13:10:00,469.55,472.74,468.89,470.56,23653.0,468.2868,471.4682,467.6286,469.2941,23653.0
2015-10-02 13:20:00,470.67,471.4,469.01,469.34,5588.0,469.4038,470.1318,467.7482,468.0773,5588.0
2015-10-02 13:30:00,469.21,471.99,468.77,468.79,15124.0,467.9477,470.7202,467.5089,467.5288,15124.0
2015-10-02 13:40:00,468.48,468.48,466.12,468.22,9659.0,467.2197,467.2197,464.866,466.9604,9659.0
2015-10-02 13:50:00,467.78,468.25,465.55,466.03,8707.0,466.5215,466.9903,464.2975,464.7763,8707.0
2015-10-02 14:00:00,466.43,467.74,465.41,467.07,11987.0,465.1752,466.4817,464.1579,465.8135,11987.0
2015-10-02 14:10:00,466.83,466.85,464.02,464.96,6602.0,465.5741,465.594,462.7717,463.7091,6602.0
2015-10-02 14:20:00,464.86,469.26,464.79,468.12,8900.0,463.6094,467.9976,463.5396,466.8606,8900.0
2015-10-02 14:30:00,468.52,470.0,468.33,468.9,8320.0,467.2596,468.7356,467.0701,467.6385,8320.0
2015-10-02 14:40:00,468.34,469.81,466.52,468.53,12207.0,467.08,468.5461,465.2649,467.2695,12207.0
2015-10-02 14:50:00,468.62,469.75,467.6,468.18,7211.0,467.3593,468.4862,466.342,466.9205,7211.0
2015-10-02 15:00:00,467.88,469.07,467.09,468.99,7815.0,466.6213,467.8081,465.8334,467.7283,7815.0
2015-10-02 15:10:00,469.48,472.3,468.97,472.1,29183.0,468.217,471.0294,467.7083,470.8299,29183.0
2015-10-02 15:20:00,472.22,474.85,470.9,474.67,14971.0,470.9496,473.5725,469.6332,473.393,14971.0
2015-10-02 15:30:00,474.64,476.88,473.97,475.46,24438.0,473.3631,475.5971,472.6949,474.1809,24438.0
2015-10-02 15:40:00,475.88,478.59,475.05,478.59,42888.0,474.5998,477.3025,473.772,477.3025,42888.0
2015-10-02 15:50:00,478.59,479.29,477.92,479.08,86678.0,477.3025,478.0006,476.6343,477.7911,86678.0
2015-10-05 09:30:00,484.1,489.0,483.5,485.53,36671.0,482.7976,487.6845,482.1993,484.2238,36671.0
2015-10-05 09:40:00,484.83,484.83,477.27,480.33,43808.0,483.5257,483.5257,475.986,479.0378,43808.0
2015-10-05 09:50:00,480.61,487.95,479.07,486.69,35923.0,479.317,486.6373,477.7812,485.3807,35923.0
2015-10-05 10:00:00,486.46,487.82,480.3,483.58,33327.0,485.1513,486.5076,479.0079,482.279,33327.0
2015-10-05 10:10:00,483.63,485.86,482.67,483.11,17824.0,482.3289,484.5529,481.3715,481.8103,17824.0
2015-10-05 10:20:00,483.16,485.01,482.11,482.2,7682.0,481.8602,483.7052,480.813,480.9028,7682.0
2015-10-05 10:30:00,482.0,482.35,477.56,478.0,13730.0,480.7033,481.0523,476.2752,476.7141,13730.0
2015-10-05 10:40:00,477.46,479.49,474.2,478.78,25569.0,476.1755,478.2,472.9243,477.492,25569.0
2015-10-05 10:50:00,477.79,479.37,476.3,476.57,7160.0,476.5046,478.0804,475.0186,475.2879,7160.0
2015-10-05 11:00:00,476.68,478.64,475.82,476.01,12712.0,475.3976,477.3523,474.5399,474.7294,12712.0
2015-10-05 11:10:00,475.71,477.59,473.77,474.74,5706.0,474.4302,476.3052,472.4954,473.4628,5706.0
2015-10-05 11:20:00,473.03,474.1,469.23,470.31,10788.0,471.7574,472.8245,467.9676,469.0447,10788.0
2015-10-05 11:30:00,470.28,470.95,468.1,468.1,14558.0,469.0148,469.683,466.8407,466.8407,14558.0
2015-10-05 11:40:00,468.61,469.64,466.52,468.63,17002.0,467.3493,468.3765,465.2649,467.3693,17002.0
2015-10-05 11:50:00,468.99,471.16,468.6,469.52,13602.0,467.7283,469.8925,467.3393,468.2569,13602.0
2015-10-05 12:00:00,469.1,472.49,468.64,469.24,10088.0,467.838,471.2189,467.3792,467.9776,10088.0
2015-10-05 12:10:00,469.05,471.88,468.41,469.96,7963.0,467.7881,470.6105,467.1499,468.6957,7963.0
2015-10-05 12:20:00,470.65,470.66,468.09,468.26,5785.0,469.3838,469.3938,466.8307,467.0003,5785.0
2015-10-05 12:30:00,468.34,469.28,466.57,467.24,6386.0,467.08,468.0175,465.3148,465.983,6386.0
2015-10-05 12:40:00,466.77,467.19,465.27,466.92,13148.0,465.5143,465.9331,464.0183,465.6639,13148.0
2015-10-05 12:50:00,467.1,467.57,464.0,464.63,18763.0,465.8434,466.3121,462.7517,463.38,18763.0
2015-10-05 13:00:00,464.96,466.76,464.96,466.76,13393.0,463.7091,465.5043,463.7091,465.5043,13393.0
2015-10-05 13:10:00,467.08,468.13,466.42,467.71,9651.0,465.8234,466.8706,465.1652,466.4517,9651.0
2015-10-05 13:20:00,467.71,468.48,466.77,467.89,21853.0,466.4517,467.2197,465.5143,466.6313,21853.0
2015-10-05 13:30:00,468.42,470.91,468.03,470.89,14016.0,467.1598,469.6431,466.7709,469.6232,14016.0
2015-10-05 13:40:00,470.81,473.97,470.56,472.28,10081.0,469.5434,472.6949,469.2941,471.0094,10081.0
2015-10-05 13:50:00,472.74,472.74,471.13,471.68,8365.0,471.4682,471.4682,469.8625,470.4111,8365.0
2015-10-05 14:00:00,472.32,474.98,472.32,473.72,14653.0,471.0493,473.7022,471.0493,472.4456,14653.0
2015-10-05 14:10:00,474.42,475.13,472.66,473.59,12831.0,473.1437,473.8518,471.3884,472.3159,12831.0
2015-10-05 14:20:00,474.1,474.1,470.55,470.65,18026.0,472.8245,472.8245,469.2841,469.3838,18026.0
2015-10-05 14:30:00,470.6,471.64,468.43,469.3,19327.0,469.334,470.3712,467.1698,468.0375,19327.0
2015-10-05 14:40:00,469.13,469.27,466.37,467.83,18216.0,467.8679,468.0075,465.1153,466.5714,18216.0
2015-10-05 14:50:00,468.25,469.78,468.25,469.37,4000.0,466.9903,468.5162,466.9903,468.1073,4000.0
2015-10-05 15:00:00,469.96,472.0,469.56,471.02,10476.0,468.6957,470.7302,468.2968,469.7528,10476.0
2015-10-05 15:10:00,470.88,471.52,469.38,471.52,19010.0,469.6132,470.2515,468.1172,470.2515,19010.0
2015-10-05 15:20:00,471.39,472.03,471.15,471.8,9308.0,470.1218,470.7601,469.8825,470.5307,9308.0
2015-10-05 15:30:00,471.97,474.07,471.66,472.7,29446.0,470.7003,472.7946,470.3911,471.4283,29446.0
2015-10-05 15:40:00,472.68,474.12,471.69,474.08,13299.0,471.4084,472.8445,470.421,472.8046,13299.0
2015-10-05 15:50:00,474.33,474.45,472.59,473.06,32033.0,473.0539,473.1736,471.3186,471.7873,32033.0
2015-10-06 09:30:00,468.0,472.23,465.0,471.79,29275.0,466.741,470.9596,463.749,470.5208,29275.0
2015-10-06 09:40:00,471.31,476.89,467.69,471.84,25061.0,470.0421,475.607,466.4318,470.5706,25061.0
2015-10-06 09:50:00,471.26,473.77,470.0,472.08,13269.0,469.9922,472.4954,468.7356,470.81,13269.0
2015-10-06 10:00:00,472.18,472.29,466.8,468.71,16225.0,470.9097,471.0194,465.5442,467.449,16225.0
2015-10-06 10:10:00,468.72,469.46,460.22,460.73,34741.0,467.459,468.197,458.9819,459.4905,34741.0
2015-10-06 10:20:00,460.99,462.02,455.25,455.69,36414.0,459.7498,460.777,454.0253,454.4641,36414.0
2015-10-06 10:30:00,456.54,462.88,456.43,461.38,31990.0,455.3118,461.6347,455.2021,460.1388,31990.0
2015-10-06 10:40:00,462.05,462.4,459.11,460.54,11987.0,460.807,461.156,457.8749,459.301,11987.0
2015-10-06 10:50:00,460.54,461.47,458.22,461.18,12905.0,459.301,460.2285,456.9873,459.9393,12905.0
2015-10-06 11:00:00,461.6,462.89,460.51,462.12,13539.0,460.3582,461.6447,459.2711,460.8768,13539.0
2015-10-06 11:10:00,462.28,462.38,458.55,458.56,13329.0,461.0363,461.1361,457.3164,457.3264,13329.0
2015-10-06 11:20:00,458.2,458.72,455.23,457.0,16685.0,456.9673,457.4859,454.0053,455.7705,16685.0
2015-10-06 11:30:00,457.0,457.12,453.25,453.35,18178.0,455.7705,455.8902,452.0306,452.1304,18178.0
2015-10-06 11:40:00,453.25,453.43,451.45,451.75,20825.0,452.0306,452.2102,450.2355,450.5347,20825.0
2015-10-06 11:50:00,452.11,452.85,448.1,449.56,27894.0,450.8937,451.6317,446.8945,448.3506,27894.0
2015-10-06 12:00:00,450.69,457.23,449.94,454.03,68024.0,449.4775,455.9999,448.7295,452.8085,68024.0
2015-10-06 12:10:00,453.78,454.65,452.35,453.95,33979.0,452.5592,453.4269,451.1331,452.7288,33979.0
2015-10-06 12:20:00,454.38,456.0,453.52,454.7,27580.0,453.1576,454.7732,452.2999,453.4767,27580.0
2015-10-06 12:30:00,453.89,453.99,449.53,451.45,19223.0,452.6689,452.7686,448.3206,450.2355,19223.0
2015-10-06 12:40:00,450.79,455.91,450.29,454.2,8820.0,449.5773,454.6835,449.0786,452.9781,8820.0
2015-10-06 12:50:00,454.76,458.52,454.44,458.17,22891.0,453.5366,457.2865,453.2174,456.9374,22891.0
2015-10-06 13:00:00,458.17,459.0,453.13,454.41,21792.0,456.9374,457.7652,451.911,453.1875,21792.0
2015-10-06 13:10:00,454.0,462.48,453.65,460.75,35897.0,452.7786,461.2358,452.4296,459.5105,35897.0
2015-10-06 13:20:00,461.88,464.9,460.79,460.98,21880.0,460.6374,463.6493,459.5504,459.7398,21880.0
2015-10-06 13:30:00,460.92,460.92,456.86,458.39,7877.0,459.68,459.68,455.6309,457.1568,7877.0
2015-10-06 13:40:00,458.39,461.16,457.22,458.67,10550.0,457.1568,459.9194,455.99,457.4361,10550.0
2015-10-06 13:50:00,459.09,459.29,456.39,458.98,11563.0,457.8549,458.0544,455.1622,457.7452,11563.0
2015-10-06 14:00:00,460.91,462.29,457.66,457.67,8314.0,459.67,461.0463,456.4288,456.4387,8314.0
2015-10-06 14:10:00,457.66,461.93,456.46,461.07,12466.0,456.4288,460.6873,455.232,459.8296,12466.0
2015-10-06 14:20:00,461.22,461.24,457.46,458.0,6600.0,459.9792,459.9991,456.2293,456.7679,6600.0
2015-10-06 14:30:00,458.14,461.78,458.04,460.15,20529.0,456.9075,460.5377,456.8077,458.9121,20529.0
2015-10-06 14:40:00,461.35,461.42,457.0,458.79,12196.0,460.1088,460.1787,455.7705,457.5557,12196.0
2015-10-06 14:50:00,458.6,460.89,458.09,458.82,15013.0,457.3662,459.6501,456.8576,457.5857,15013.0
2015-10-06 15:00:00,459.81,461.27,458.45,460.38,18610.0,458.573,460.0291,457.2166,459.1415,18610.0
2015-10-06 15:10:00,460.22,462.49,458.0,461.93,12865.0,458.9819,461.2458,456.7679,460.6873,12865.0
2015-10-06 15:20:00,461.18,464.61,460.58,463.12,14017.0,459.9393,463.3601,459.3409,461.8741,14017.0
2015-10-06 15:30:00,463.16,464.63,462.16,462.69,20400.0,461.914,463.38,460.9167,461.4452,20400.0
2015-10-06 15:40:00,462.69,463.32,460.75,462.91,20133.0,461.4452,462.0735,459.5105,461.6646,20133.0
2015-10-06 15:50:00,461.57,462.02,458.64,459.62,61204.0,460.3283,460.777,457.4061,458.3835,61204.0
2015-10-07 09:30:00,463.39,466.79,456.88,460.0,55323.0,462.1434,465.5342,455.6509,458.7625,55323.0
2015-10-07 09:40:00,460.24,479.97,458.34,472.59,84329.0,459.0018,478.6788,457.1069,471.3186,84329.0
2015-10-07 09:50:00,472.53,474.5,467.15,472.94,31313.0,471.2588,473.2235,465.8932,471.6677,31313.0
2015-10-07 10:00:00,473.22,477.5,465.47,468.74,44307.0,471.9469,476.2154,464.2178,467.479,44307.0
2015-10-07 10:10:00,467.51,472.65,465.33,469.39,19118.0,466.2523,471.3784,464.0781,468.1272,19118.0
2015-10-07 10:20:00,470.07,470.07,463.0,464.47,17525.0,468.8054,468.8054,461.7544,463.2205,17525.0
2015-10-07 10:30:00,463.5,473.9,463.5,470.88,31079.0,462.2531,472.6251,462.2531,469.6132,31079.0
2015-10-07 10:40:00,468.64,470.49,467.77,467.87,14592.0,467.3792,469.2243,466.5116,466.6113,14592.0
2015-10-07 10:50:00,467.68,470.71,464.58,469.86,10675.0,466.4218,469.4437,463.3302,468.596,10675.0
2015-10-07 11:00:00,469.21,470.98,467.7,470.98,11732.0,467.9477,469.7129,466.4418,469.7129,11732.0
2015-10-07 11:10:00,471.5,471.5,468.38,471.19,6020.0,470.2315,470.2315,467.1199,469.9224,6020.0
2015-10-07 11:20:00,470.84,471.37,466.8,467.0,7595.0,469.5733,470.1019,465.5442,465.7436,7595.0
2015-10-07 11:30:00,467.07,470.07,467.03,470.07,7509.0,465.8135,468.8054,465.7736,468.8054,7509.0
2015-10-07 11:40:00,470.43,471.88,470.21,470.75,8174.0,469.1644,470.6105,468.945,469.4836,8174.0
2015-10-07 11:50:00,472.0,474.92,470.9,474.92,11524.0,470.7302,473.6423,469.6332,473.6423,11524.0
2015-10-07 12:00:00,473.69,475.99,473.63,474.36,13586.0,472.4156,474.7095,472.3558,473.0838,13586.0
2015-10-07 12:10:00,474.78,476.41,473.99,476.41,14725.0,473.5027,475.1283,472.7148,475.1283,14725.0
2015-10-07 12:20:00,477.0,479.9,473.48,474.95,16351.0,475.7167,478.6089,472.2062,473.6723,16351.0
2015-10-07 12:30:00,474.83,477.11,474.42,476.75,10093.0,473.5526,475.8264,473.1437,475.4674,10093.0
2015-10-07 12:40:00,476.51,478.98,474.04,477.47,7089.0,475.2281,477.6914,472.7647,476.1855,7089.0
2015-10-07 12:50:00,478.39,479.07,476.8,477.86,14076.0,477.103,477.7812,475.5173,476.5744,14076.0
2015-10-07 13:00:00,478.3,479.65,477.6,479.35,18426.0,477.0132,478.3596,476.3151,478.0604,18426.0
2015-10-07 13:10:00,479.09,480.59,476.23,477.92,23826.0,477.8011,479.2971,474.9488,476.6343,23826.0
2015-10-07 13:20:00,477.7,479.65,477.24,479.37,12245.0,476.4149,478.3596,475.9561,478.0804,12245.0
2015-10-07 13:30:00,480.08,481.26,479.39,481.0,18571.0,478.7885,479.9653,478.1003,479.706,18571.0
2015-10-07 13:40:00,481.24,484.0,481.02,483.7,17717.0,479.9453,482.6979,479.7259,482.3987,17717.0
2015-10-07 13:50:00,483.49,483.56,480.52,482.75,31456.0,482.1893,482.2591,479.2273,481.4513,31456.0
2015-10-07 14:00:00,483.03,486.03,482.76,485.32,15934.0,481.7305,484.7224,481.4612,484.0144,15934.0
2015-10-07 14:10:00,484.63,485.85,482.28,483.62,29736.0,483.3262,484.5429,480.9825,482.3189,29736.0
2015-10-07 14:20:00,483.57,484.5,481.73,482.47,30205.0,482.2691,483.1966,480.434,481.172,30205.0
2015-10-07 14:30:00,483.36,484.05,480.19,481.17,25268.0,482.0596,482.7478,478.8982,479.8755,25268.0
2015-10-07 14:40:00,480.98,483.86,480.25,481.53,29732.0,479.686,482.5583,478.958,480.2346,29732.0
2015-10-07 14:50:00,481.55,481.65,478.12,480.37,20224.0,480.2545,480.3542,476.8337,479.0777,20224.0
2015-10-07 15:00:00,480.14,482.6,479.76,481.98,16923.0,478.8483,481.3017,478.4693,480.6833,16923.0
2015-10-07 15:10:00,482.04,485.57,481.58,484.62,24820.0,480.7432,484.2637,480.2844,483.3162,24820.0
2015-10-07 15:20:00,484.56,485.22,482.87,485.03,35037.0,483.2564,483.9146,481.571,483.7251,35037.0
2015-10-07 15:30:00,484.99,485.76,483.0,484.6,25082.0,483.6852,484.4532,481.7006,483.2963,25082.0
2015-10-07 15:40:00,484.71,485.99,480.84,481.83,35660.0,483.406,484.6826,479.5464,480.5337,35660.0
2015-10-07 15:50:00,481.73,486.08,481.55,485.76,85552.0,480.434,484.7723,480.2545,484.4532,85552.0
2015-10-08 09:30:00,482.78,484.23,475.22,481.12,32474.0,481.4812,482.9273,473.9415,479.8257,32474.0
2015-10-08 09:40:00,479.88,482.52,479.87,480.62,8085.0,478.589,481.2219,478.579,479.327,8085.0
2015-10-08 09:50:00,481.19,482.24,478.04,478.85,12580.0,479.8955,480.9426,476.7539,477.5618,12580.0
2015-10-08 10:00:00,479.0,483.78,478.12,483.78,9152.0,477.7114,482.4785,476.8337,482.4785,9152.0
2015-10-08 10:10:00,483.34,484.0,480.8,483.95,17314.0,482.0397,482.6979,479.5065,482.648,17314.0
2015-10-08 10:20:00,484.24,484.24,477.25,477.25,33058.0,482.9373,482.9373,475.9661,475.9661,33058.0
2015-10-08 10:30:00,477.78,478.65,475.33,477.0,30900.0,476.4946,477.3623,474.0512,475.7167,30900.0
2015-10-08 10:40:00,478.0,479.9,477.27,479.11,8955.0,476.7141,478.6089,475.986,477.8211,8955.0
2015-10-08 10:50:00,479.11,480.62,479.0,480.62,6500.0,477.8211,479.327,477.7114,479.327,6500.0
2015-10-08 11:00:00,480.73,481.26,473.3,473.48,22999.0,479.4367,479.9653,472.0267,472.2062,22999.0
2015-10-08 11:10:00,473.07,474.56,468.54,471.39,23951.0,471.7973,473.2833,467.2795,470.1218,23951.0
2015-10-08 11:20:00,472.08,472.95,470.25,471.66,10893.0,470.81,471.6776,468.9849,470.3911,10893.0
2015-10-08 11:30:00,472.0,473.68,472.0,472.71,7985.0,470.7302,472.4057,470.7302,471.4383,7985.0
2015-10-08 11:40:00,472.88,477.35,472.88,477.34,6500.0,471.6078,476.0658,471.6078,476.0558,6500.0
2015-10-08 11:50:00,477.49,481.71,477.49,480.57,14592.0,476.2054,480.4141,476.2054,479.2771,14592.0
2015-10-08 12:00:00,480.32,481.25,479.19,479.77,8400.0,479.0278,479.9553,477.9009,478.4793,8400.0
2015-10-08 12:10:00,479.52,483.93,479.52,481.99,29999.0,478.23,482.6281,478.23,480.6933,29999.0
2015-10-08 12:20:00,481.58,481.58,478.14,478.92,17755.0,480.2844,480.2844,476.8537,477.6316,17755.0
2015-10-08 12:30:00,478.58,482.65,478.57,481.6,13404.0,477.2925,481.3515,477.2825,480.3044,13404.0
2015-10-08 12:40:00,481.3,483.5,477.92,478.83,16062.0,480.0052,482.1993,476.6343,477.5418,16062.0
2015-10-08 12:50:00,478.4,481.04,477.19,479.63,12003.0,477.113,479.7459,475.9062,478.3397,12003.0
2015-10-08 13:00:00,479.0,479.86,476.09,477.64,9715.0,477.7114,478.569,474.8092,476.355,9715.0
2015-10-08 13:10:00,477.42,479.72,476.89,479.72,3600.0,476.1356,478.4294,475.607,478.4294,3600.0
2015-10-08 13:20:00,479.17,479.65,478.29,479.54,2155.0,477.8809,478.3596,477.0033,478.2499,2155.0
2015-10-08 13:30:00,479.66,480.39,479.05,480.38,8501.0,478.3696,479.0976,477.7612,479.0876,8501.0
2015-10-08 13:40:00,481.09,481.69,480.73,481.69,2383.0,479.7957,480.3941,479.4367,480.3941,2383.0
2015-10-08 13:50:00,481.35,483.45,481.35,482.9,12817.0,480.055,482.1494,480.055,481.6009,12817.0
2015-10-08 14:00:00,483.09,486.37,481.8,485.61,24609.0,481.7904,485.0615,480.5038,484.3036,24609.0
2015-10-08 14:10:00,485.0,487.72,484.29,486.46,19891.0,483.6952,486.4079,482.9871,485.1513,19891.0
2015-10-08 14:20:00,485.5,486.16,482.29,483.18,10550.0,484.1939,484.8521,480.9925,481.8801,10550.0
2015-10-08 14:30:00,483.12,485.21,483.11,485.21,6004.0,481.8203,483.9047,481.8103,483.9047,6004.0
2015-10-08 14:40:00,485.11,488.01,485.11,486.71,12209.0,483.8049,486.6971,483.8049,485.4006,12209.0
2015-10-08 14:50:00,486.98,488.64,483.16,488.03,9501.0,485.6699,487.3254,481.8602,486.7171,9501.0
2015-10-08 15:00:00,487.02,489.57,486.44,488.4,9118.0,485.7098,488.2529,485.1313,487.0861,9118.0
2015-10-08 15:10:00,488.89,492.87,488.61,492.79,17352.0,487.5748,491.544,487.2955,491.4643,17352.0
2015-10-08 15:20:00,492.31,496.68,489.35,489.89,26561.0,490.9856,495.3438,488.0335,488.5721,26561.0
2015-10-08 15:30:00,489.49,491.42,488.21,488.21,27398.0,488.1731,490.0979,486.8966,486.8966,27398.0
2015-10-08 15:40:00,488.56,492.13,488.21,490.62,24800.0,487.2456,490.806,486.8966,489.3001,24800.0
2015-10-08 15:50:00,490.95,491.93,489.89,491.45,58290.0,489.6292,490.6066,488.5721,490.1279,58290.0
2015-10-09 09:30:00,493.74,494.02,487.24,492.01,28490.0,492.4117,492.691,485.9292,490.6864,28490.0
2015-10-09 09:40:00,492.37,503.99,492.05,501.07,45102.0,491.0454,502.6341,490.7263,499.722,45102.0
2015-10-09 09:50:00,501.75,502.38,493.65,498.06,30889.0,500.4002,501.0285,492.3219,496.7201,30889.0
2015-10-09 10:00:00,498.48,500.35,493.02,495.79,14991.0,497.139,499.0039,491.6936,494.4562,14991.0
2015-10-09 10:10:00,494.52,499.28,493.38,499.28,14034.0,493.1896,497.9368,492.0527,497.9368,14034.0
2015-10-09 10:20:00,498.66,502.9,498.65,501.0,23711.0,497.3185,501.5471,497.3085,499.6522,23711.0
2015-10-09 10:30:00,500.51,504.98,500.25,503.49,37727.0,499.1635,503.6215,498.9042,502.1355,37727.0
2015-10-09 10:40:00,503.54,504.61,498.27,498.27,14810.0,502.1853,503.2525,496.9295,496.9295,14810.0
2015-10-09 10:50:00,497.66,500.47,497.56,500.31,4250.0,496.3212,499.1236,496.2214,498.964,4250.0
2015-10-09 11:00:00,500.58,502.66,499.01,499.01,7750.0,499.2333,501.3077,497.6675,497.6675,7750.0
2015-10-09 11:10:00,499.39,501.63,498.32,499.23,15986.0,498.0465,500.2805,496.9794,497.8869,15986.0
2015-10-09 11:20:00,499.23,499.87,497.6,498.31,7883.0,497.8869,498.5252,496.2613,496.9694,7883.0
2015-10-09 11:30:00,498.09,498.72,494.7,497.55,20967.0,496.75,497.3783,493.3691,496.2115,20967.0
2015-10-09 11:40:00,497.56,497.59,494.93,496.48,21652.0,496.2214,496.2513,493.5985,495.1443,21652.0
2015-10-09 11:50:00,496.65,497.92,495.71,496.92,15160.0,495.3139,496.5805,494.3764,495.5832,15160.0
2015-10-09 12:00:00,497.1,499.95,497.1,498.18,7039.0,495.7627,498.605,495.7627,496.8398,7039.0
2015-10-09 12:10:00,497.78,497.83,495.25,496.67,10000.0,496.4408,496.4907,493.9176,495.3338,10000.0
2015-10-09 12:20:00,496.83,497.88,494.25,497.36,13201.0,495.4934,496.5406,492.9203,496.022,13201.0
2015-10-09 12:30:00,497.65,497.65,495.71,496.7,14064.0,496.3112,496.3112,494.3764,495.3637,14064.0
2015-10-09 12:40:00,496.64,498.21,495.86,497.65,10390.0,495.3039,496.8697,494.526,496.3112,10390.0
2015-10-09 12:50:00,498.08,499.99,497.05,497.21,11807.0,496.74,498.6449,495.7128,495.8724,11807.0
2015-10-09 13:00:00,497.31,499.18,497.25,497.37,9950.0,495.9721,497.8371,495.9123,496.0319,9950.0
2015-10-09 13:10:00,496.55,499.5,496.0,499.0,9900.0,495.2141,498.1562,494.6656,497.6576,9900.0
2015-10-09 13:20:00,499.0,499.95,497.48,498.67,13179.0,497.6576,498.605,496.1416,497.3284,13179.0
2015-10-09 13:30:00,499.16,500.32,498.5,499.77,4669.0,497.8171,498.974,497.1589,498.4255,4669.0
2015-10-09 13:40:00,500.4,500.46,499.33,499.53,6229.0,499.0538,499.1136,497.9867,498.1861,6229.0
2015-10-09 13:50:00,499.74,501.57,499.0,501.04,17574.0,498.3956,500.2206,497.6576,499.6921,17574.0
2015-10-09 14:00:00,500.93,502.11,500.52,501.95,15008.0,499.5824,500.7592,499.1735,500.5996,15008.0
2015-10-09 14:10:00,502.15,503.0,497.55,498.88,32498.0,500.7991,501.6468,496.2115,497.5379,32498.0
2015-10-09 14:20:00,499.71,501.91,498.3,499.15,20675.0,498.3656,500.5597,496.9594,497.8072,20675.0
2015-10-09 14:30:00,499.73,499.97,498.0,499.02,10073.0,498.3856,498.6249,496.6602,497.6775,10073.0
2015-10-09 14:40:00,499.78,501.73,499.5,500.91,11625.0,498.4355,500.3802,498.1562,499.5624,11625.0
2015-10-09 14:50:00,501.49,501.92,500.65,501.62,6150.0,500.1409,500.5697,499.3031,500.2705,6150.0
2015-10-09 15:00:00,500.77,504.0,500.77,503.87,11523.0,499.4228,502.6441,499.4228,502.5145,11523.0
2015-10-09 15:10:00,503.13,503.23,500.67,502.74,13410.0,501.7764,501.8762,499.3231,501.3875,13410.0
2015-10-09 15:20:00,501.57,502.95,501.25,502.3,31256.0,500.2206,501.5969,499.9015,500.9487,31256.0
2015-10-09 15:30:00,502.3,504.06,502.04,502.23,19430.0,500.9487,502.7039,500.6894,500.8789,19430.0
2015-10-09 15:40:00,501.89,503.56,501.52,503.1,18758.0,500.5398,502.2053,500.1708,501.7465,18758.0
2015-10-09 15:50:00,503.5,504.67,502.75,503.75,72461.0,502.1455,503.3123,501.3975,502.3948,72461.0
2015-10-12 09:30:00,521.21,524.98,514.27,517.57,159909.0,519.8078,523.5677,512.8865,516.1776,159909.0
2015-10-12 09:40:00,517.71,528.05,517.38,519.49,60011.0,516.3172,526.6294,515.9881,518.0924,60011.0
2015-10-12 09:50:00,519.5,522.39,515.8,518.35,38389.0,518.1024,520.9846,514.4124,516.9555,38389.0
2015-10-12 10:00:00,517.92,523.49,516.28,522.11,35409.0,516.5267,522.0817,514.8911,520.7054,35409.0
2015-10-12 10:10:00,521.57,524.39,519.0,520.54,22997.0,520.1668,522.9793,517.6038,519.1396,22997.0
2015-10-12 10:20:00,520.42,526.57,520.28,526.57,17898.0,519.0199,525.1534,518.8803,525.1534,17898.0
2015-10-12 10:30:00,526.6,526.6,519.97,522.64,36527.0,525.1833,525.1833,518.5711,521.234,36527.0
2015-10-12 10:40:00,523.01,524.54,521.78,523.1,7920.0,521.603,523.1288,520.3763,521.6927,7920.0
2015-10-12 10:50:00,524.0,526.0,522.0,525.38,24531.0,522.5903,524.5849,520.5957,523.9666,24531.0
2015-10-12 11:00:00,524.75,529.0,524.27,529.0,44431.0,523.3383,527.5768,522.8596,527.5768,44431.0
2015-10-12 11:10:00,528.46,528.93,525.5,526.39,32318.0,527.0383,527.507,524.0863,524.9739,32318.0
2015-10-12 11:20:00,526.39,531.0,526.38,530.29,29310.0,524.9739,529.5715,524.9639,528.8634,29310.0
2015-10-12 11:30:00,530.46,530.63,526.87,529.23,19973.0,529.0329,529.2025,525.4526,527.8062,19973.0
2015-10-12 11:40:00,528.89,531.19,527.39,531.15,13190.0,527.4671,529.761,525.9712,529.7211,13190.0
2015-10-12 11:50:00,531.13,531.14,526.0,526.67,9045.0,529.7011,529.7111,524.5849,525.2531,9045.0
2015-10-12 12:00:00,527.29,530.57,527.29,530.34,11495.0,525.8714,529.1426,525.8714,528.9132,11495.0
2015-10-12 12:10:00,530.07,531.87,528.01,531.67,20152.0,528.644,530.4391,526.5895,530.2397,20152.0
2015-10-12 12:20:00,531.35,531.38,527.89,530.53,15031.0,529.9205,529.9504,526.4698,529.1027,15031.0
2015-10-12 12:30:00,530.28,530.29,528.59,529.31,9920.0,528.8534,528.8634,527.168,527.886,9920.0
2015-10-12 12:40:00,529.62,529.62,525.5,525.52,10050.0,528.1952,528.1952,524.0863,524.1062,10050.0
2015-10-12 12:50:00,525.5,526.76,524.42,524.42,15703.0,524.0863,525.3429,523.0092,523.0092,15703.0
2015-10-12 13:00:00,524.7,525.19,523.73,525.19,9530.0,523.2884,523.7771,522.321,523.7771,9530.0
2015-10-12 13:10:00,525.22,525.74,523.96,524.02,5443.0,523.807,524.3256,522.5504,522.6102,5443.0
2015-10-12 13:20:00,524.82,525.69,523.55,523.55,11029.0,523.4081,524.2758,522.1415,522.1415,11029.0
2015-10-12 13:30:00,523.83,525.6,523.83,525.45,10010.0,522.4208,524.186,522.4208,524.0364,10010.0
2015-10-12 13:40:00,525.45,526.96,524.69,526.89,14333.0,524.0364,525.5423,523.2784,525.4725,14333.0
2015-10-12 13:50:00,526.89,527.09,525.69,526.34,8468.0,525.4725,525.672,524.2758,524.924,8468.0
2015-10-12 14:00:00,526.12,528.47,524.67,527.86,17636.0,524.7046,527.0483,523.2585,526.4399,17636.0
2015-10-12 14:10:00,528.0,528.47,526.19,527.38,10211.0,526.5795,527.0483,524.7744,525.9612,10211.0
2015-10-12 14:20:00,527.36,527.9,525.87,526.04,29429.0,525.9413,526.4798,524.4553,524.6248,29429.0
2015-10-12 14:30:00,526.05,526.96,524.58,526.28,10943.0,524.6348,525.5423,523.1687,524.8642,10943.0
2015-10-12 14:40:00,526.51,527.66,526.17,527.31,9765.0,525.0935,526.2405,524.7545,525.8914,9765.0
2015-10-12 14:50:00,527.46,527.71,525.45,525.75,9288.0,526.041,526.2903,524.0364,524.3356,9288.0
2015-10-12 15:00:00,525.52,526.37,525.19,526.0,8825.0,524.1062,524.9539,523.7771,524.5849,8825.0
2015-10-12 15:10:00,525.45,526.25,524.9,526.25,14124.0,524.0364,524.8342,523.4879,524.8342,14124.0
2015-10-12 15:20:00,526.25,526.96,525.49,526.51,23837.0,524.8342,525.5423,524.0763,525.0935,23837.0
2015-10-12 15:30:00,526.63,527.0,525.43,525.95,26580.0,525.2132,525.5822,524.0165,524.5351,26580.0
2015-10-12 15:40:00,525.5,525.98,524.5,524.77,33526.0,524.0863,524.565,523.089,523.3582,33526.0
2015-10-12 15:50:00,525.18,526.83,523.64,526.83,88241.0,523.7671,525.4127,522.2313,525.4127,88241.0
2015-10-13 09:30:00,518.01,523.49,516.01,521.15,26217.0,516.6164,522.0817,514.6218,519.748,26217.0
2015-10-13 09:40:00,522.07,525.05,520.41,520.41,23023.0,520.6655,523.6375,519.01,519.01,23023.0
2015-10-13 09:50:00,521.08,523.88,519.72,520.68,13807.0,519.6782,522.4706,518.3218,519.2792,13807.0
2015-10-13 10:00:00,520.0,522.08,518.0,519.2,40581.0,518.6011,520.6755,516.6064,517.8032,40581.0
2015-10-13 10:10:00,519.2,520.36,517.36,519.75,28300.0,517.8032,518.9601,515.9682,518.3517,28300.0
2015-10-13 10:20:00,520.0,521.21,519.6,520.15,10363.0,518.6011,519.8078,518.2021,518.7507,10363.0
2015-10-13 10:30:00,520.12,520.68,518.58,520.19,14590.0,518.7207,519.2792,517.1849,518.7905,14590.0
2015-10-13 10:40:00,519.5,521.5,519.0,520.48,9882.0,518.1024,520.097,517.6038,519.0798,9882.0
2015-10-13 10:50:00,520.01,524.13,519.63,522.78,15043.0,518.611,522.72,518.2321,521.3736,15043.0
2015-10-13 11:00:00,522.79,525.05,522.78,523.45,12574.0,521.3836,523.6375,521.3736,522.0418,12574.0
2015-10-13 11:10:00,522.47,525.91,522.46,524.77,10413.0,521.0644,524.4952,521.0544,523.3582,10413.0
2015-10-13 11:20:00,524.5,524.51,521.73,522.92,7389.0,523.089,523.0989,520.3264,521.5132,7389.0
2015-10-13 11:30:00,522.92,523.3,521.05,521.5,10687.0,521.5132,521.8922,519.6482,520.097,10687.0
2015-10-13 11:40:00,522.14,522.14,520.01,520.02,12407.0,520.7353,520.7353,518.611,518.621,12407.0
2015-10-13 11:50:00,520.5,520.9,519.2,519.96,5331.0,519.0997,519.4986,517.8032,518.5612,5331.0
2015-10-13 12:00:00,520.4,521.14,520.28,520.57,11040.0,519.0,519.738,518.8803,519.1695,11040.0
2015-10-13 12:10:00,520.11,520.63,518.89,519.0,8195.0,518.7108,519.2294,517.494,517.6038,8195.0
2015-10-13 12:20:00,518.64,520.11,518.64,519.75,8618.0,517.2447,518.7108,517.2447,518.3517,8618.0
2015-10-13 12:30:00,519.21,520.31,519.21,519.55,3800.0,517.8132,518.9102,517.8132,518.1523,3800.0
2015-10-13 12:40:00,519.77,520.0,518.5,518.82,15617.0,518.3717,518.6011,517.1051,517.4242,15617.0
2015-10-13 12:50:00,519.0,520.22,517.94,517.94,12254.0,517.6038,518.8205,516.5466,516.5466,12254.0
2015-10-13 13:00:00,518.22,519.0,517.5,517.75,7508.0,516.8258,517.6038,516.1078,516.3571,7508.0
2015-10-13 13:10:00,517.98,518.6,517.61,518.19,10725.0,516.5865,517.2048,516.2175,516.7959,10725.0
2015-10-13 13:20:00,518.74,518.95,515.88,516.89,23360.0,517.3445,517.5539,514.4921,515.4994,23360.0
2015-10-13 13:30:00,516.87,516.87,514.04,514.58,23155.0,515.4795,515.4795,512.6571,513.1956,23155.0
2015-10-13 13:40:00,514.97,516.12,514.88,515.04,14900.0,513.5846,514.7315,513.4948,513.6544,14900.0
2015-10-13 13:50:00,515.04,515.85,514.52,515.3,22562.0,513.6544,514.4622,513.1358,513.9137,22562.0
2015-10-13 14:00:00,515.3,516.05,514.32,514.32,13787.0,513.9137,514.6617,512.9363,512.9363,13787.0
2015-10-13 14:10:00,514.13,515.63,513.31,514.05,20294.0,512.7469,514.2428,511.9291,512.6671,20294.0
2015-10-13 14:20:00,514.1,514.46,511.01,511.4,15028.0,512.7169,513.076,509.6352,510.0242,15028.0
2015-10-13 14:30:00,511.31,512.23,510.01,510.65,18048.0,509.9344,510.852,508.6379,509.2762,18048.0
2015-10-13 14:40:00,510.62,513.01,509.5,511.92,17853.0,509.2463,511.6299,508.1293,510.5428,17853.0
2015-10-13 14:50:00,511.19,514.35,511.19,514.06,14943.0,509.8148,512.9663,509.8148,512.677,14943.0
2015-10-13 15:00:00,513.8,514.5,511.73,512.3,7674.0,512.4177,513.1159,510.3533,510.9218,7674.0
2015-10-13 15:10:00,512.19,512.66,508.56,509.51,20643.0,510.8121,511.2808,507.1918,508.1393,20643.0
2015-10-13 15:20:00,509.45,509.93,506.96,508.11,26306.0,508.0794,508.5582,505.5961,506.743,26306.0
2015-10-13 15:30:00,507.68,510.0,507.54,508.55,29389.0,506.3142,508.628,506.1746,507.1819,29389.0
2015-10-13 15:40:00,508.53,510.57,507.49,509.87,38974.0,507.1619,509.1964,506.1247,508.4983,38974.0
2015-10-13 15:50:00,509.45,510.46,507.7,508.11,87055.0,508.0794,509.0867,506.3342,506.743,87055.0
2015-10-14 09:30:00,509.91,523.0,509.91,521.81,40742.0,508.5382,521.593,508.5382,520.4062,40742.0
2015-10-14 09:40:00,520.67,522.28,516.39,518.44,21245.0,519.2693,520.8749,515.0008,517.0453,21245.0
2015-10-14 09:50:00,518.75,519.0,513.79,514.52,10305.0,517.3544,517.6038,512.4078,513.1358,10305.0
2015-10-14 10:00:00,514.0,515.66,511.0,512.25,20478.0,512.6172,514.2727,509.6253,510.8719,20478.0
2015-10-14 10:10:00,513.79,513.79,505.52,507.2,14233.0,512.4078,512.4078,504.16,505.8355,14233.0
2015-10-14 10:20:00,505.92,507.44,504.85,505.85,28868.0,504.5589,506.0749,503.4918,504.4891,28868.0
2015-10-14 10:30:00,505.71,507.77,502.51,505.96,18014.0,504.3495,506.404,501.1581,504.5988,18014.0
2015-10-14 10:40:00,505.87,509.52,505.02,505.15,14753.0,504.5091,508.1493,503.6614,503.791,14753.0
2015-10-14 10:50:00,505.0,510.26,504.79,508.19,9685.0,503.6414,508.8873,503.432,506.8228,9685.0
2015-10-14 11:00:00,508.35,510.95,507.99,509.98,9691.0,506.9824,509.5754,506.6234,508.608,9691.0
2015-10-14 11:10:00,508.0,509.41,507.14,507.26,6871.0,506.6333,508.0396,505.7757,505.8953,6871.0
2015-10-14 11:20:00,507.0,509.89,505.99,508.84,5100.0,505.636,508.5183,504.6288,507.4711,5100.0
2015-10-14 11:30:00,509.41,509.41,506.09,506.67,4430.0,508.0396,508.0396,504.7285,505.3069,4430.0
2015-10-14 11:40:00,506.39,508.21,505.0,505.02,12523.0,505.0277,506.8428,503.6414,503.6614,12523.0
2015-10-14 11:50:00,505.01,506.95,504.48,506.87,9337.0,503.6514,505.5862,503.1228,505.5064,9337.0
2015-10-14 12:00:00,506.83,506.85,502.94,505.51,9205.0,505.4665,505.4864,501.587,504.15,9205.0
2015-10-14 12:10:00,506.28,508.77,505.0,507.29,11983.0,504.918,507.4013,503.6414,505.9253,11983.0
2015-10-14 12:20:00,507.2,510.37,505.84,506.99,8798.0,505.8355,508.997,504.4792,505.6261,8798.0
2015-10-14 12:30:00,507.4,510.99,504.81,510.95,19076.0,506.035,509.6153,503.4519,509.5754,19076.0
2015-10-14 12:40:00,510.96,514.64,510.44,513.87,16754.0,509.5854,513.2555,509.0668,512.4876,16754.0
2015-10-14 12:50:00,514.32,516.42,512.4,512.91,9272.0,512.9363,515.0307,511.0215,511.5301,9272.0
2015-10-14 13:00:00,512.03,515.29,511.54,512.06,11455.0,510.6525,513.9037,510.1638,510.6824,11455.0
2015-10-14 13:10:00,511.95,514.92,511.53,511.53,7051.0,510.5727,513.5347,510.1538,510.1538,7051.0
2015-10-14 13:20:00,511.67,512.06,510.2,512.06,11108.0,510.2935,510.6824,508.8274,510.6824,11108.0
2015-10-14 13:30:00,511.53,514.98,510.65,513.25,21245.0,510.1538,513.5946,509.2762,511.8692,21245.0
2015-10-14 13:40:00,512.28,512.92,510.85,512.54,9165.0,510.9018,511.5401,509.4757,511.1611,9165.0
2015-10-14 13:50:00,512.53,513.54,511.29,513.14,11049.0,511.1512,512.1584,509.9145,511.7595,11049.0
2015-10-14 14:00:00,513.61,515.41,511.16,511.6,21490.0,512.2283,514.0234,509.7848,510.2237,21490.0
2015-10-14 14:10:00,511.55,514.55,511.11,514.08,5616.0,510.1738,513.1657,509.735,512.697,5616.0
2015-10-14 14:20:00,513.93,514.76,512.3,512.3,8842.0,512.5474,513.3752,510.9218,510.9218,8842.0
2015-10-14 14:30:00,512.15,513.56,511.51,512.47,5867.0,510.7722,512.1784,510.1339,511.0913,5867.0
2015-10-14 14:40:00,512.22,513.57,510.05,512.16,11510.0,510.842,512.1884,508.6778,510.7822,11510.0
2015-10-14 14:50:00,512.57,513.66,510.29,511.55,9512.0,511.191,512.2781,508.9172,510.1738,9512.0
2015-10-14 15:00:00,511.61,512.75,508.06,508.15,11024.0,510.2336,511.3706,506.6932,506.7829,11024.0
2015-10-14 15:10:00,508.14,509.99,505.78,505.91,10669.0,506.773,508.618,504.4193,504.549,10669.0
2015-10-14 15:20:00,506.0,508.67,505.09,508.66,17596.0,504.6387,507.3015,503.7312,507.2916,17596.0
2015-10-14 15:30:00,508.32,509.87,507.56,509.82,9928.0,506.9525,508.4983,506.1945,508.4484,9928.0
2015-10-14 15:40:00,508.62,509.12,507.1,508.1,15940.0,507.2517,507.7503,505.7358,506.7331,15940.0
2015-10-14 15:50:00,507.5,509.75,506.23,509.14,52083.0,506.1347,508.3786,504.8681,507.7703,52083.0
2015-10-15 09:30:00,509.66,515.11,505.02,515.1,20726.0,508.2889,513.7242,503.6614,513.7142,20726.0
2015-10-15 09:40:00,515.39,517.21,512.25,512.52,12540.0,514.0035,515.8186,510.8719,511.1412,12540.0
2015-10-15 09:50:00,511.93,513.69,509.63,511.97,14166.0,510.5528,512.308,508.259,510.5927,14166.0
2015-10-15 10:00:00,512.21,515.6,510.0,515.23,10578.0,510.832,514.2129,508.628,513.8439,10578.0
2015-10-15 10:10:00,516.52,517.36,514.67,515.94,10315.0,515.1304,515.9682,513.2854,514.552,10315.0
2015-10-15 10:20:00,515.58,516.76,512.6,514.25,12843.0,514.193,515.3698,511.221,512.8665,12843.0
2015-10-15 10:30:00,513.8,513.8,511.72,513.03,5900.0,512.4177,512.4177,510.3433,511.6498,5900.0
2015-10-15 10:40:00,513.3,516.31,513.29,515.95,12911.0,511.9191,514.921,511.9091,514.562,12911.0
2015-10-15 10:50:00,515.69,516.25,514.42,515.54,6335.0,514.3027,514.8611,513.0361,514.1531,6335.0
2015-10-15 11:00:00,515.25,516.48,513.86,514.97,18261.0,513.8638,515.0905,512.4776,513.5846,18261.0
2015-10-15 11:10:00,515.9,515.93,513.67,513.67,9043.0,514.5121,514.542,512.2881,512.2881,9043.0
2015-10-15 11:20:00,513.5,515.02,512.79,514.96,2540.0,512.1185,513.6345,511.4105,513.5746,2540.0
2015-10-15 11:30:00,515.5,515.75,514.43,514.63,3500.0,514.1132,514.3625,513.046,513.2455,3500.0
2015-10-15 11:40:00,514.08,514.4,511.93,511.93,7187.0,512.697,513.0161,510.5528,510.5528,7187.0
2015-10-15 11:50:00,512.08,512.71,510.0,511.0,8838.0,510.7024,511.3307,508.628,509.6253,8838.0
2015-10-15 12:00:00,511.28,514.6,510.27,513.91,8200.0,509.9045,513.2156,508.8972,512.5274,8200.0
2015-10-15 12:10:00,512.9,516.01,512.9,514.82,6140.0,511.5202,514.6218,511.5202,513.435,6140.0
2015-10-15 12:20:00,515.24,517.27,514.83,514.84,10532.0,513.8539,515.8784,513.445,513.4549,10532.0
2015-10-15 12:30:00,514.98,516.8,514.98,515.48,4828.0,513.5946,515.4097,513.5946,514.0932,4828.0
2015-10-15 12:40:00,516.53,517.27,514.17,514.17,5260.0,515.1404,515.8784,512.7867,512.7867,5260.0
2015-10-15 12:50:00,513.88,514.61,511.13,511.81,11456.0,512.4975,513.2256,509.7549,510.4331,11456.0
2015-10-15 13:00:00,511.35,515.06,511.19,512.71,9246.0,509.9743,513.6744,509.8148,511.3307,9246.0
2015-10-15 13:10:00,512.55,515.11,512.0,513.89,6513.0,511.1711,513.7242,510.6226,512.5075,6513.0
2015-10-15 13:20:00,513.13,514.43,512.69,514.43,18582.0,511.7495,513.046,511.3107,513.046,18582.0
2015-10-15 13:30:00,513.39,514.75,512.26,514.56,6200.0,512.0088,513.3652,510.8819,513.1757,6200.0
2015-10-15 13:40:00,514.12,514.69,512.51,514.12,9400.0,512.7369,513.3053,511.1312,512.7369,9400.0
2015-10-15 13:50:00,514.19,517.75,514.03,516.98,17575.0,512.8067,516.3571,512.6471,515.5892,17575.0
2015-10-15 14:00:00,517.25,518.33,515.79,516.48,11579.0,515.8585,516.9356,514.4024,515.0905,11579.0
2015-10-15 14:10:00,517.14,520.0,516.39,517.8,18354.0,515.7488,518.6011,515.0008,516.407,18354.0
2015-10-15 14:20:00,517.36,517.51,515.26,516.36,5100.0,515.9682,516.1178,513.8738,514.9709,5100.0
2015-10-15 14:30:00,516.29,517.27,515.49,516.0,13200.0,514.901,515.8784,514.1032,514.6118,13200.0
2015-10-15 14:40:00,516.52,518.53,513.03,516.41,16658.0,515.1304,517.135,511.6498,515.0207,16658.0
2015-10-15 14:50:00,516.11,517.3,514.84,515.34,18248.0,514.7215,515.9083,513.4549,513.9536,18248.0
2015-10-15 15:00:00,514.9,516.93,514.64,514.75,8979.0,513.5148,515.5393,513.2555,513.3652,8979.0
2015-10-15 15:10:00,514.61,516.29,513.52,515.1,15489.0,513.2256,514.901,512.1385,513.7142,15489.0
2015-10-15 15:20:00,515.89,518.14,515.63,518.14,27658.0,514.5021,516.7461,514.2428,516.7461,27658.0
2015-10-15 15:30:00,517.89,519.98,516.73,518.27,21080.0,516.4967,518.5811,515.3399,516.8757,21080.0
2015-10-15 15:40:00,518.2,519.28,516.77,517.61,17400.0,516.8059,517.883,515.3798,516.2175,17400.0
2015-10-15 15:50:00,517.85,519.9,517.85,519.36,66229.0,516.4568,518.5013,516.4568,517.9628,66229.0
2015-10-16 09:30:00,521.79,521.79,517.0,518.82,52344.0,520.3862,520.3862,515.6091,517.4242,52344.0
2015-10-16 09:40:00,519.0,522.0,517.77,518.25,17263.0,517.6038,520.5957,516.3771,516.8558,17263.0
2015-10-16 09:50:00,518.45,519.19,516.27,519.19,15203.0,517.0552,517.7932,514.8811,517.7932,15203.0
2015-10-16 10:00:00,519.06,521.57,517.0,517.0,16330.0,517.6636,520.1668,515.6091,515.6091,16330.0
2015-10-16 10:10:00,518.49,518.75,515.67,515.67,16450.0,517.0951,517.3544,514.2827,514.2827,16450.0
2015-10-16 10:20:00,515.54,518.25,515.54,516.05,14103.0,514.1531,516.8558,514.1531,514.6617,14103.0
2015-10-16 10:30:00,516.47,518.44,515.6,516.04,7095.0,515.0806,517.0453,514.2129,514.6517,7095.0
2015-10-16 10:40:00,516.75,519.5,516.75,518.35,12314.0,515.3598,518.1024,515.3598,516.9555,12314.0
2015-10-16 10:50:00,517.49,518.2,516.26,517.0,5600.0,516.0978,516.8059,514.8711,515.6091,5600.0
2015-10-16 11:00:00,517.25,517.73,515.65,517.07,6950.0,515.8585,516.3372,514.2628,515.6789,6950.0
2015-10-16 11:10:00,517.07,519.28,517.07,518.22,4972.0,515.6789,517.883,515.6789,516.8258,4972.0
2015-10-16 11:20:00,518.49,518.49,513.7,514.44,11292.0,517.0951,517.0951,512.318,513.056,11292.0
2015-10-16 11:30:00,514.26,516.28,513.78,513.95,10541.0,512.8765,514.8911,512.3978,512.5673,10541.0
2015-10-16 11:40:00,513.9,514.9,512.78,514.82,11178.0,512.5175,513.5148,511.4005,513.435,11178.0
2015-10-16 11:50:00,514.8,514.92,513.41,513.64,1874.0,513.4151,513.5347,512.0288,512.2582,1874.0
2015-10-16 12:00:00,514.41,515.68,512.84,513.8,5900.0,513.0261,514.2927,511.4603,512.4177,5900.0
2015-10-16 12:10:00,512.9,514.51,512.64,514.49,3700.0,511.5202,513.1258,511.2609,513.1059,3700.0
2015-10-16 12:20:00,514.86,514.86,513.38,513.74,3698.0,513.4749,513.4749,511.9989,512.3579,3698.0
2015-10-16 12:30:00,513.97,514.35,512.51,513.08,3435.0,512.5873,512.9663,511.1312,511.6997,3435.0
2015-10-16 12:40:00,512.93,513.32,510.0,511.31,18809.0,511.5501,511.939,508.628,509.9344,18809.0
2015-10-16 12:50:00,511.05,513.22,510.38,512.52,5600.0,509.6751,511.8393,509.0069,511.1412,5600.0
2015-10-16 13:00:00,513.09,513.09,510.67,511.82,27165.0,511.7097,511.7097,509.2962,510.4431,27165.0
2015-10-16 13:10:00,511.34,511.34,511.16,511.16,500.0,509.9644,509.9644,509.7848,509.7848,500.0
2015-10-16 13:20:00,511.38,513.49,511.38,512.41,5205.0,510.0043,512.1086,510.0043,511.0315,5205.0
2015-10-16 13:30:00,512.0,512.55,511.28,512.06,6700.0,510.6226,511.1711,509.9045,510.6824,6700.0
2015-10-16 13:40:00,512.48,513.35,511.76,512.0,5290.0,511.1013,511.969,510.3832,510.6226,5290.0
2015-10-16 13:50:00,511.88,511.88,509.23,509.54,6644.0,510.5029,510.5029,507.86,508.1692,6644.0
2015-10-16 14:00:00,509.76,511.01,509.09,510.08,13474.0,508.3886,509.6352,507.7204,508.7077,13474.0
2015-10-16 14:10:00,510.21,512.54,509.72,511.09,12479.0,508.8374,511.1611,508.3487,509.715,12479.0
2015-10-16 14:20:00,512.22,512.76,511.08,511.85,5560.0,510.842,511.3805,509.7051,510.473,5560.0
2015-10-16 14:30:00,511.88,512.9,510.88,512.61,5407.0,510.5029,511.5202,509.5056,511.2309,5407.0
2015-10-16 14:40:00,512.66,514.09,510.93,511.71,5032.0,511.2808,512.707,509.5555,510.3334,5032.0
2015-10-16 14:50:00,511.31,511.65,509.73,509.83,8065.0,509.9344,510.2735,508.3587,508.4584,8065.0
2015-10-16 15:00:00,509.06,511.51,509.06,511.51,6383.0,507.6905,510.1339,507.6905,510.1339,6383.0
2015-10-16 15:10:00,511.68,513.27,510.83,512.98,11608.0,510.3034,511.8892,509.4557,511.5999,11608.0
2015-10-16 15:20:00,513.15,513.2,511.65,512.22,7942.0,511.7695,511.8194,510.2735,510.842,7942.0
2015-10-16 15:30:00,512.53,513.25,512.16,512.82,10862.0,511.1512,511.8692,510.7822,511.4404,10862.0
2015-10-16 15:40:00,512.62,513.87,512.22,513.22,17516.0,511.2409,512.4876,510.842,511.8393,17516.0
2015-10-16 15:50:00,512.69,515.75,512.69,514.58,82134.0,511.3107,514.3625,511.3107,513.1956,82134.0
2015-10-19 09:30:00,515.85,520.84,513.5,513.85,35009.0,514.4622,519.4388,512.1185,512.4676,35009.0
2015-10-19 09:40:00,513.89,517.71,513.0,516.73,21365.0,512.5075,516.3172,511.6199,515.3399,21365.0
2015-10-19 09:50:00,517.71,523.0,517.71,522.69,46788.0,516.3172,521.593,516.3172,521.2838,46788.0
2015-10-19 10:00:00,522.91,525.76,521.71,522.21,38604.0,521.5032,524.3456,520.3065,520.8051,38604.0
2015-10-19 10:10:00,522.16,525.87,520.68,525.87,18089.0,520.7553,524.4553,519.2792,524.4553,18089.0
2015-10-19 10:20:00,525.0,525.98,523.31,523.7,18448.0,523.5876,524.565,521.9022,522.2911,18448.0
2015-10-19 10:30:00,523.32,523.82,520.46,522.79,8900.0,521.9121,522.4108,519.0598,521.3836,8900.0
2015-10-19 10:40:00,522.65,524.99,522.4,523.08,5759.0,521.2439,523.5776,520.9946,521.6728,5759.0
2015-10-19 10:50:00,523.21,523.21,520.0,521.49,13806.0,521.8024,521.8024,518.6011,520.0871,13806.0
2015-10-19 11:00:00,522.69,524.3,521.73,524.1,9400.0,521.2838,522.8895,520.3264,522.69,9400.0
2015-10-19 11:10:00,524.92,527.09,524.01,526.78,12801.0,523.5078,525.672,522.6003,525.3628,12801.0
2015-10-19 11:20:00,526.29,528.0,526.29,527.5,8500.0,524.8741,526.5795,524.8741,526.0809,8500.0
2015-10-19 11:30:00,527.21,528.84,526.26,528.5,10317.0,525.7917,527.4173,524.8442,527.0782,10317.0
2015-10-19 11:40:00,528.5,530.0,527.25,529.5,14693.0,527.0782,528.5742,525.8316,528.0755,14693.0
2015-10-19 11:50:00,529.51,530.0,527.9,529.21,13490.0,528.0855,528.5742,526.4798,527.7863,13490.0
2015-10-19 12:00:00,529.5,530.66,528.29,528.63,10585.0,528.0755,529.2324,526.8688,527.2078,10585.0
2015-10-19 12:10:00,527.92,529.11,524.88,524.88,7739.0,526.4998,527.6866,523.4679,523.4679,7739.0
2015-10-19 12:20:00,524.21,524.42,521.5,521.95,13459.0,522.7997,523.0092,520.097,520.5458,13459.0
2015-10-19 12:30:00,522.75,525.91,522.47,525.69,8400.0,521.3437,524.4952,521.0644,524.2758,8400.0
2015-10-19 12:40:00,526.0,527.73,523.5,523.5,9071.0,524.5849,526.3103,522.0916,522.0916,9071.0
2015-10-19 12:50:00,523.48,523.63,520.09,523.63,15848.0,522.0717,522.2213,518.6908,522.2213,15848.0
2015-10-19 13:00:00,523.67,524.8,520.75,520.75,4260.0,522.2612,523.3881,519.349,519.349,4260.0
2015-10-19 13:10:00,521.32,522.04,519.89,520.16,7096.0,519.9175,520.6356,518.4914,518.7606,7096.0
2015-10-19 13:20:00,520.59,521.68,518.46,519.8,28057.0,519.1895,520.2765,517.0652,518.4016,28057.0
2015-10-19 13:30:00,518.77,519.14,513.17,514.21,35216.0,517.3744,517.7434,511.7894,512.8266,35216.0
2015-10-19 13:40:00,514.85,519.17,514.85,518.37,10183.0,513.4649,517.7733,513.4649,516.9754,10183.0
2015-10-19 13:50:00,517.47,521.32,517.28,521.05,10296.0,516.0779,519.9175,515.8884,519.6482,10296.0
2015-10-19 14:00:00,521.19,523.0,520.09,520.68,7740.0,519.7879,521.593,518.6908,519.2792,7740.0
2015-10-19 14:10:00,520.97,521.75,518.55,519.82,7623.0,519.5685,520.3464,517.155,518.4215,7623.0
2015-10-19 14:20:00,520.1,520.1,519.08,519.96,3352.0,518.7008,518.7008,517.6835,518.5612,3352.0
2015-10-19 14:30:00,519.1,522.0,518.22,521.27,5227.0,517.7035,520.5957,516.8258,519.8676,5227.0
2015-10-19 14:40:00,521.77,522.5,520.05,522.02,4000.0,520.3663,521.0943,518.6509,520.6156,4000.0
2015-10-19 14:50:00,521.76,523.03,521.19,523.03,1718.0,520.3563,521.6229,519.7879,521.6229,1718.0
2015-10-19 15:00:00,523.18,523.23,521.07,521.2,8103.0,521.7725,521.8224,519.6682,519.7978,8103.0
2015-10-19 15:10:00,520.77,521.81,520.26,521.69,6300.0,519.369,520.4062,518.8604,520.2865,6300.0
2015-10-19 15:20:00,521.69,524.99,521.39,521.39,19430.0,520.2865,523.5776,519.9873,519.9873,19430.0
2015-10-19 15:30:00,521.78,523.56,520.68,520.68,7747.0,520.3763,522.1515,519.2792,519.2792,7747.0
2015-10-19 15:40:00,520.91,522.87,520.2,522.87,11219.0,519.5086,521.4633,518.8005,521.4633,11219.0
2015-10-19 15:50:00,522.99,523.92,522.31,523.24,40784.0,521.583,522.5105,520.9048,521.8323,40784.0
2015-10-20 09:30:00,522.15,523.47,520.43,521.95,20086.0,520.7453,522.0617,519.0299,520.5458,20086.0
2015-10-20 09:40:00,521.9,523.97,521.01,522.16,14417.0,520.4959,522.5604,519.6083,520.7553,14417.0
2015-10-20 09:50:00,521.92,524.0,521.2,523.99,15180.0,520.5159,522.5903,519.7978,522.5803,15180.0
2015-10-20 10:00:00,524.0,526.0,522.15,522.15,16645.0,522.5903,524.5849,520.7453,520.7453,16645.0
2015-10-20 10:10:00,522.77,524.97,522.02,524.76,14900.0,521.3636,523.5577,520.6156,523.3483,14900.0
2015-10-20 10:20:00,524.64,526.5,524.08,525.57,7724.0,523.2286,525.0836,522.6701,524.1561,7724.0
2015-10-20 10:30:00,525.72,526.43,522.0,523.71,9185.0,524.3057,525.0138,520.5957,522.3011,9185.0
2015-10-20 10:40:00,523.45,524.51,522.16,522.7,8033.0,522.0418,523.0989,520.7553,521.2938,8033.0
2015-10-20 10:50:00,522.26,522.26,518.66,518.71,11816.0,520.855,520.855,517.2647,517.3145,11816.0
2015-10-20 11:00:00,518.8,520.41,516.6,519.14,24661.0,517.4043,519.01,515.2102,517.7434,24661.0
2015-10-20 11:10:00,519.63,520.54,516.95,520.54,11351.0,518.2321,519.1396,515.5593,519.1396,11351.0
2015-10-20 11:20:00,519.95,522.83,519.71,522.51,8001.0,518.5512,521.4234,518.3118,521.1043,8001.0
2015-10-20 11:30:00,521.54,522.39,519.05,520.97,14052.0,520.1369,520.9846,517.6536,519.5685,14052.0
2015-10-20 11:40:00,520.94,521.25,518.24,518.76,21456.0,519.5385,519.8477,516.8458,517.3644,21456.0
2015-10-20 11:50:00,519.0,519.02,517.01,517.4,19933.0,517.6038,517.6237,515.6191,516.0081,19933.0
2015-10-20 12:00:00,517.36,518.2,515.52,517.37,8980.0,515.9682,516.8059,514.1331,515.9781,8980.0
2015-10-20 12:10:00,517.3,517.85,514.08,514.7,10886.0,515.9083,516.4568,512.697,513.3153,10886.0
2015-10-20 12:20:00,514.04,516.7,513.65,515.53,13138.0,512.6571,515.3099,512.2681,514.1431,13138.0
2015-10-20 12:30:00,515.4,516.24,512.44,512.44,13521.0,514.0134,514.8512,511.0614,511.0614,13521.0
2015-10-20 12:40:00,512.5,516.37,512.3,515.19,22195.0,511.1212,514.9808,510.9218,513.804,22195.0
2015-10-20 12:50:00,515.03,518.79,514.55,518.2,4300.0,513.6444,517.3943,513.1657,516.8059,4300.0
2015-10-20 13:00:00,518.17,518.76,515.51,515.72,11192.0,516.776,517.3644,514.1231,514.3326,11192.0
2015-10-20 13:10:00,515.96,518.0,515.24,516.48,8364.0,514.5719,516.6064,513.8539,515.0905,8364.0
2015-10-20 13:20:00,516.23,517.06,514.46,514.87,4000.0,514.8412,515.669,513.076,513.4849,4000.0
2015-10-20 13:30:00,514.0,515.86,513.73,515.43,9283.0,512.6172,514.4722,512.3479,514.0434,9283.0
2015-10-20 13:40:00,515.39,515.98,512.5,513.26,14557.0,514.0035,514.5919,511.1212,511.8792,14557.0
2015-10-20 13:50:00,513.8,514.86,512.3,514.2,22443.0,512.4177,513.4749,510.9218,512.8167,22443.0
2015-10-20 14:00:00,514.37,515.0,513.16,513.16,2086.0,512.9862,513.6145,511.7795,511.7795,2086.0
2015-10-20 14:10:00,514.14,515.0,513.45,513.45,4600.0,512.7568,513.6145,512.0687,512.0687,4600.0
2015-10-20 14:20:00,513.46,513.73,510.75,512.85,13827.0,512.0787,512.3479,509.3759,511.4703,13827.0
2015-10-20 14:30:00,512.66,514.81,511.64,512.73,5636.0,511.2808,513.425,510.2636,511.3506,5636.0
2015-10-20 14:40:00,512.23,514.04,512.01,514.04,5000.0,510.852,512.6571,510.6326,512.6571,5000.0
2015-10-20 14:50:00,513.81,516.3,513.81,516.3,6380.0,512.4277,514.911,512.4277,514.911,6380.0
2015-10-20 15:00:00,517.03,518.0,515.79,517.09,14865.0,515.6391,516.6064,514.4024,515.6989,14865.0
2015-10-20 15:10:00,517.56,517.56,516.22,517.27,16200.0,516.1676,516.1676,514.8312,515.8784,16200.0
2015-10-20 15:20:00,517.07,517.74,516.33,516.66,7651.0,515.6789,516.3471,514.9409,515.27,7651.0
2015-10-20 15:30:00,517.37,517.74,516.05,516.83,24814.0,515.9781,516.3471,514.6617,515.4396,24814.0
2015-10-20 15:40:00,516.6,516.73,513.22,514.36,11251.0,515.2102,515.3399,511.8393,512.9762,11251.0
2015-10-20 15:50:00,513.69,514.99,513.23,514.67,37986.0,512.308,513.6045,511.8493,513.2854,37986.0
2015-10-21 09:30:00,521.25,524.0,518.0,519.68,22429.0,519.8477,522.5903,516.6064,518.2819,22429.0
2015-10-21 09:40:00,519.56,524.52,518.34,521.68,21733.0,518.1622,523.1089,516.9455,520.2765,21733.0
2015-10-21 09:50:00,520.76,521.97,518.07,518.07,8333.0,519.359,520.5658,516.6763,516.6763,8333.0
2015-10-21 10:00:00,518.01,518.01,505.42,511.0,22266.0,516.6164,516.6164,504.0603,509.6253,22266.0
2015-10-21 10:10:00,511.43,511.85,506.33,506.86,20145.0,510.0541,510.473,504.9678,505.4964,20145.0
2015-10-21 10:20:00,506.04,509.62,500.66,506.99,32813.0,504.6786,508.249,499.3131,505.6261,32813.0
2015-10-21 10:30:00,506.05,508.18,503.47,504.0,19188.0,504.6886,506.8129,502.1155,502.6441,19188.0
2015-10-21 10:40:00,504.63,509.86,504.41,508.04,17527.0,503.2724,508.4883,503.053,506.6732,17527.0
2015-10-21 10:50:00,507.79,510.83,505.63,507.07,5460.0,506.4239,509.4557,504.2697,505.7058,5460.0
2015-10-21 11:00:00,508.26,508.26,502.54,504.03,7600.0,506.8926,506.8926,501.188,502.674,7600.0
2015-10-21 11:10:00,503.88,507.91,502.21,507.12,19333.0,502.5244,506.5436,500.8589,505.7557,19333.0
2015-10-21 11:20:00,507.12,512.21,507.12,509.53,13328.0,505.7557,510.832,505.7557,508.1592,13328.0
2015-10-21 11:30:00,510.8,516.21,510.27,515.87,15155.0,509.4258,514.8213,508.8972,514.4822,15155.0
2015-10-21 11:40:00,516.09,516.09,511.11,511.11,7555.0,514.7016,514.7016,509.735,509.735,7555.0
2015-10-21 11:50:00,510.54,511.92,508.91,509.75,12078.0,509.1665,510.5428,507.5409,508.3786,12078.0
2015-10-21 12:00:00,509.77,511.26,508.21,510.77,12379.0,508.3986,509.8846,506.8428,509.3959,12379.0
2015-10-21 12:10:00,511.02,511.06,508.13,509.88,10505.0,509.6452,509.6851,506.763,508.5083,10505.0
2015-10-21 12:20:00,510.45,513.16,510.3,513.15,8864.0,509.0768,511.7795,508.9272,511.7695,8864.0
2015-10-21 12:30:00,512.28,513.96,512.28,512.93,8585.0,510.9018,512.5773,510.9018,511.5501,8585.0
2015-10-21 12:40:00,512.93,513.2,510.93,511.33,13708.0,511.5501,511.8194,509.5555,509.9544,13708.0
2015-10-21 12:50:00,511.0,511.5,508.0,508.0,11128.0,509.6253,510.1239,506.6333,506.6333,11128.0
2015-10-21 13:00:00,507.25,508.04,504.04,504.4,6972.0,505.8854,506.6732,502.684,503.043,6972.0
2015-10-21 13:10:00,504.81,506.43,503.43,504.47,12265.0,503.4519,505.0676,502.0756,503.1128,12265.0
2015-10-21 13:20:00,504.42,505.3,503.58,503.75,15466.0,503.063,503.9406,502.2252,502.3948,15466.0
2015-10-21 13:30:00,504.13,509.0,503.7,508.13,6300.0,502.7738,507.6307,502.3449,506.763,6300.0
2015-10-21 13:40:00,507.99,510.99,507.2,508.76,28195.0,506.6234,509.6153,505.8355,507.3913,28195.0
2015-10-21 13:50:00,509.58,509.67,507.21,508.0,25377.0,508.2091,508.2989,505.8455,506.6333,25377.0
2015-10-21 14:00:00,507.84,511.02,507.1,509.66,17247.0,506.4738,509.6452,505.7358,508.2889,17247.0
2015-10-21 14:10:00,510.65,514.7,510.65,514.24,7487.0,509.2762,513.3153,509.2762,512.8566,7487.0
2015-10-21 14:20:00,514.77,517.72,514.48,517.49,20728.0,513.3851,516.3272,513.0959,516.0978,20728.0
2015-10-21 14:30:00,516.79,522.01,516.79,520.86,25190.0,515.3997,520.6057,515.3997,519.4587,25190.0
2015-10-21 14:40:00,520.85,520.85,518.16,519.81,10000.0,519.4488,519.4488,516.766,518.4116,10000.0
2015-10-21 14:50:00,518.82,520.93,517.89,517.89,11005.0,517.4242,519.5286,516.4967,516.4967,11005.0
2015-10-21 15:00:00,518.28,522.39,518.27,521.27,11132.0,516.8857,520.9846,516.8757,519.8676,11132.0
2015-10-21 15:10:00,521.74,522.0,517.19,517.6,17134.0,520.3364,520.5957,515.7986,516.2075,17134.0
2015-10-21 15:20:00,517.09,520.04,516.99,519.4,15964.0,515.6989,518.641,515.5992,518.0027,15964.0
2015-10-21 15:30:00,518.88,519.13,516.48,517.53,14608.0,517.4841,517.7334,515.0905,516.1377,14608.0
2015-10-21 15:40:00,517.03,518.44,516.0,517.97,20596.0,515.6391,517.0453,514.6118,516.5765,20596.0
2015-10-21 15:50:00,518.19,518.66,516.43,518.18,68051.0,516.7959,517.2647,515.0407,516.786,68051.0
2015-10-22 09:30:00,518.12,523.0,511.25,513.44,29155.0,516.7261,521.593,509.8746,512.0587,29155.0
2015-10-22 09:40:00,513.35,521.5,513.35,520.66,22112.0,511.969,520.097,511.969,519.2593,22112.0
2015-10-22 09:50:00,520.11,524.91,519.19,523.38,30989.0,518.7108,523.4979,517.7932,521.972,30989.0
2015-10-22 10:00:00,523.4,525.67,520.64,522.57,27755.0,521.9919,524.2558,519.2393,521.1641,27755.0
2015-10-22 10:10:00,521.95,525.0,520.97,524.31,9705.0,520.5458,523.5876,519.5685,522.8995,9705.0
2015-10-22 10:20:00,524.78,525.18,520.3,520.33,25212.0,523.3682,523.7671,518.9003,518.9302,25212.0
2015-10-22 10:30:00,520.32,523.36,520.0,522.51,6313.0,518.9202,521.952,518.6011,521.1043,6313.0
2015-10-22 10:40:00,522.56,524.0,520.03,522.25,7200.0,521.1542,522.5903,518.631,520.845,7200.0
2015-10-22 10:50:00,523.48,523.48,520.89,521.28,3000.0,522.0717,522.0717,519.4887,519.8776,3000.0
2015-10-22 11:00:00,521.5,524.01,521.49,522.64,5626.0,520.097,522.6003,520.0871,521.234,5626.0
2015-10-22 11:10:00,521.0,522.62,518.59,519.23,8585.0,519.5984,521.214,517.1949,517.8331,8585.0
2015-10-22 11:20:00,518.13,520.56,517.0,518.72,17865.0,516.7361,519.1596,515.6091,517.3245,17865.0
2015-10-22 11:30:00,518.0,519.05,516.02,517.61,10886.0,516.6064,517.6536,514.6318,516.2175,10886.0
2015-10-22 11:40:00,517.89,521.13,517.57,520.08,7351.0,516.4967,519.728,516.1776,518.6808,7351.0
2015-10-22 11:50:00,520.08,520.78,518.57,519.02,19932.0,518.6808,519.379,517.1749,517.6237,19932.0
2015-10-22 12:00:00,519.59,521.51,518.35,520.21,8002.0,518.1922,520.107,516.9555,518.8105,8002.0
2015-10-22 12:10:00,519.85,521.92,518.91,520.1,23792.0,518.4515,520.5159,517.514,518.7008,23792.0
2015-10-22 12:20:00,520.03,522.77,519.27,521.95,10546.0,518.631,521.3636,517.873,520.5458,10546.0
2015-10-22 12:30:00,521.31,524.88,520.33,523.36,16000.0,519.9075,523.4679,518.9302,521.952,16000.0
2015-10-22 12:40:00,523.64,525.75,522.44,524.32,12651.0,522.2313,524.3356,521.0345,522.9094,12651.0
2015-10-22 12:50:00,523.71,523.74,520.14,521.91,9663.0,522.3011,522.331,518.7407,520.5059,9663.0
2015-10-22 13:00:00,521.95,522.15,518.86,520.68,13025.0,520.5458,520.7453,517.4641,519.2792,13025.0
2015-10-22 13:10:00,520.09,521.68,519.0,519.89,3400.0,518.6908,520.2765,517.6038,518.4914,3400.0
2015-10-22 13:20:00,519.0,521.03,518.97,519.99,10960.0,517.6038,519.6283,517.5738,518.5911,10960.0
2015-10-22 13:30:00,520.74,522.0,519.55,521.1,12888.0,519.3391,520.5957,518.1523,519.6981,12888.0
2015-10-22 13:40:00,520.71,522.3,519.05,519.05,15673.0,519.3092,520.8949,517.6536,517.6536,15673.0
2015-10-22 13:50:00,519.05,520.41,517.7,517.73,7550.0,517.6536,519.01,516.3072,516.3372,7550.0
2015-10-22 14:00:00,517.75,519.03,514.5,516.33,15859.0,516.3571,517.6337,513.1159,514.9409,15859.0
2015-10-22 14:10:00,516.3,520.71,515.75,517.73,14667.0,514.911,519.3092,514.3625,516.3372,14667.0
2015-10-22 14:20:00,517.28,522.02,516.5,520.23,13484.0,515.8884,520.6156,515.1105,518.8304,13484.0
2015-10-22 14:30:00,519.36,522.23,519.07,521.35,6915.0,517.9628,520.8251,517.6736,519.9474,6915.0
2015-10-22 14:40:00,521.59,524.0,520.74,522.73,15453.0,520.1868,522.5903,519.3391,521.3237,15453.0
2015-10-22 14:50:00,523.86,525.06,522.0,524.64,23024.0,522.4507,523.6474,520.5957,523.2286,23024.0
2015-10-22 15:00:00,524.59,527.17,522.02,523.25,21677.0,523.1787,525.7518,520.6156,521.8423,21677.0
2015-10-22 15:10:00,523.69,526.61,523.33,524.12,9026.0,522.2811,525.1933,521.9221,522.71,9026.0
2015-10-22 15:20:00,523.32,528.0,523.0,528.0,18346.0,521.9121,526.5795,521.593,526.5795,18346.0
2015-10-22 15:30:00,528.12,528.88,523.41,523.41,20439.0,526.6992,527.4572,522.0019,522.0019,20439.0
2015-10-22 15:40:00,523.42,525.25,521.46,523.88,22592.0,522.0119,523.8369,520.0571,522.4706,22592.0
2015-10-22 15:50:00,523.1,525.87,522.45,525.11,55158.0,521.6927,524.4553,521.0445,523.6973,55158.0
2015-10-23 09:30:00,530.19,533.77,525.75,532.42,25983.0,528.7636,532.334,524.3356,530.9876,25983.0
2015-10-23 09:40:00,531.95,534.33,530.55,534.03,17008.0,530.5189,532.8925,529.1227,532.5933,17008.0
2015-10-23 09:50:00,534.3,535.79,532.0,533.26,19205.0,532.8626,534.3486,530.5688,531.8254,19205.0
2015-10-23 10:00:00,534.0,534.95,528.41,530.0,19710.0,532.5634,533.5108,526.9884,528.5742,19710.0
2015-10-23 10:10:00,531.19,531.19,527.0,527.56,25581.0,529.761,529.761,525.5822,526.1407,25581.0
2015-10-23 10:20:00,527.49,529.31,526.39,527.93,28518.0,526.0709,527.886,524.9739,526.5097,28518.0
2015-10-23 10:30:00,528.41,531.45,528.41,531.23,11783.0,526.9884,530.0203,526.9884,529.8008,11783.0
2015-10-23 10:40:00,530.79,531.2,527.82,528.05,11677.0,529.362,529.7709,526.4,526.6294,11677.0
2015-10-23 10:50:00,528.67,529.17,526.7,527.46,7457.0,527.2477,527.7464,525.283,526.041,7457.0
2015-10-23 11:00:00,527.24,528.25,526.31,528.18,13526.0,525.8216,526.8289,524.8941,526.7591,13526.0
2015-10-23 11:10:00,527.57,528.91,527.0,527.0,8173.0,526.1507,527.4871,525.5822,525.5822,8173.0
2015-10-23 11:20:00,526.2,528.32,526.02,526.25,4521.0,524.7844,526.8987,524.6049,524.8342,4521.0
2015-10-23 11:30:00,526.12,527.62,525.31,526.09,13170.0,524.7046,526.2006,523.8968,524.6747,13170.0
2015-10-23 11:40:00,526.06,531.56,526.06,530.98,10601.0,524.6448,530.13,524.6448,529.5515,10601.0
2015-10-23 11:50:00,529.66,530.99,528.08,530.0,13626.0,528.2351,529.5615,526.6593,528.5742,13626.0
2015-10-23 12:00:00,530.0,530.58,529.41,530.0,25734.0,528.5742,529.1526,527.9857,528.5742,25734.0
2015-10-23 12:10:00,530.02,530.95,529.01,530.19,9131.0,528.5941,529.5216,527.5868,528.7636,9131.0
2015-10-23 12:20:00,529.93,530.76,528.99,530.19,3725.0,528.5043,529.3321,527.5669,528.7636,3725.0
2015-10-23 12:30:00,530.22,532.36,529.45,531.33,11727.0,528.7936,530.9278,528.0256,529.9006,11727.0
2015-10-23 12:40:00,530.88,532.96,530.29,532.24,4200.0,529.4518,531.5262,528.8634,530.8081,4200.0
2015-10-23 12:50:00,532.64,535.0,532.64,533.64,13319.0,531.2071,533.5607,531.2071,532.2044,13319.0
2015-10-23 13:00:00,532.96,533.99,531.79,532.89,7361.0,531.5262,532.5534,530.3593,531.4564,7361.0
2015-10-23 13:10:00,533.39,534.08,532.81,533.85,6789.0,531.955,532.6432,531.3766,532.4138,6789.0
2015-10-23 13:20:00,533.08,535.12,532.62,534.5,10780.0,531.6459,533.6804,531.1871,533.0621,10780.0
2015-10-23 13:30:00,535.2,537.01,534.85,535.7,10624.0,533.7602,535.5653,533.4111,534.2588,10624.0
2015-10-23 13:40:00,536.4,537.82,534.69,537.33,5900.0,534.9569,536.3731,533.2515,535.8844,5900.0
2015-10-23 13:50:00,536.93,539.11,536.29,539.0,15748.0,535.4855,537.6597,534.8472,537.5499,15748.0
2015-10-23 14:00:00,538.97,538.97,536.42,536.42,4930.0,537.52,537.52,534.9769,534.9769,4930.0
2015-10-23 14:10:00,537.26,537.28,535.92,536.27,9254.0,535.8146,535.8346,534.4782,534.8273,9254.0
2015-10-23 14:20:00,535.92,537.52,535.92,536.39,9061.0,534.4782,536.0739,534.4782,534.947,9061.0
2015-10-23 14:30:00,536.14,536.7,534.59,536.13,22694.0,534.6976,535.2561,533.1518,534.6877,22694.0
2015-10-23 14:40:00,536.03,537.63,536.01,537.08,19092.0,534.5879,536.1836,534.568,535.6351,19092.0
2015-10-23 14:50:00,537.04,537.58,534.87,535.12,6357.0,535.5952,536.1338,533.4311,533.6804,6357.0
2015-10-23 15:00:00,534.38,536.99,534.21,534.89,15576.0,532.9424,535.5454,532.7728,533.451,15576.0
2015-10-23 15:10:00,535.17,535.17,532.78,533.47,12690.0,533.7302,533.7302,531.3467,532.0348,12690.0
2015-10-23 15:20:00,533.7,534.33,532.09,533.48,18039.0,532.2642,532.8925,530.6585,532.0448,18039.0
2015-10-23 15:30:00,533.48,536.42,533.47,535.15,40395.0,532.0448,534.9769,532.0348,533.7103,40395.0
2015-10-23 15:40:00,535.88,536.97,535.11,536.18,17159.0,534.4383,535.5254,533.6704,534.7375,17159.0
2015-10-23 15:50:00,536.28,537.3,535.66,536.71,41709.0,534.8373,535.8545,534.2189,535.2661,41709.0
2015-10-26 09:30:00,537.7,538.68,535.25,537.33,11050.0,536.2534,537.2308,533.81,535.8844,11050.0
2015-10-26 09:40:00,537.5,539.87,535.66,537.28,10721.0,536.054,538.4176,534.2189,535.8346,10721.0
2015-10-26 09:50:00,537.13,539.61,535.0,535.76,13176.0,535.685,538.1583,533.5607,534.3187,13176.0
2015-10-26 10:00:00,535.15,541.0,534.86,540.98,18060.0,533.7103,539.5446,533.4211,539.5246,18060.0
2015-10-26 10:10:00,540.56,542.5,539.79,542.4,15897.0,539.1057,541.0405,538.3378,540.9408,15897.0
2015-10-26 10:20:00,542.77,545.56,541.35,545.28,22386.0,541.3098,544.0923,539.8936,543.8131,22386.0
2015-10-26 10:30:00,544.91,548.09,544.32,547.99,17732.0,543.444,546.6155,542.8556,546.5158,17732.0
2015-10-26 10:40:00,547.96,550.89,547.96,548.43,33399.0,546.4858,549.408,546.4858,546.9546,33399.0
2015-10-26 10:50:00,548.21,550.33,546.38,549.25,19586.0,546.7352,548.8495,544.9101,547.7724,19586.0
2015-10-26 11:00:00,549.25,550.0,546.53,548.31,26984.0,547.7724,548.5204,545.0597,546.8349,26984.0
2015-10-26 11:10:00,548.11,548.32,544.03,544.98,21518.0,546.6354,546.8449,542.5664,543.5139,21518.0
2015-10-26 11:20:00,544.94,546.8,544.02,546.46,10569.0,543.474,545.329,542.5564,544.9899,10569.0
2015-10-26 11:30:00,546.8,547.77,544.02,546.49,27779.0,545.329,546.2964,542.5564,545.0198,27779.0
2015-10-26 11:40:00,546.5,546.5,543.15,543.51,17153.0,545.0298,545.0298,541.6888,542.0478,17153.0
2015-10-26 11:50:00,543.84,545.39,543.06,545.39,2775.0,542.3769,543.9228,541.599,543.9228,2775.0
2015-10-26 12:00:00,545.0,545.83,543.34,545.83,9215.0,543.5338,544.3616,541.8783,544.3616,9215.0
2015-10-26 12:10:00,545.63,548.5,545.05,548.42,23797.0,544.1621,547.0244,543.5837,546.9446,23797.0
2015-10-26 12:20:00,548.18,548.98,545.75,547.73,6161.0,546.7052,547.5031,544.2818,546.2565,6161.0
2015-10-26 12:30:00,548.49,548.49,546.33,547.36,2838.0,547.0144,547.0144,544.8602,545.8875,2838.0
2015-10-26 12:40:00,547.93,549.23,546.92,548.5,15119.0,546.4559,547.7524,545.4486,547.0244,15119.0
2015-10-26 12:50:00,549.18,549.18,545.42,545.59,6437.0,547.7026,547.7026,543.9527,544.1222,6437.0
2015-10-26 13:00:00,545.58,548.49,545.49,547.64,10432.0,544.1122,547.0144,544.0225,546.1667,10432.0
2015-10-26 13:10:00,547.36,548.36,546.63,548.22,3770.0,545.8875,546.8848,545.1594,546.7451,3770.0
2015-10-26 13:20:00,547.5,548.43,546.08,547.71,6929.0,546.0271,546.9546,544.6109,546.2365,6929.0
2015-10-26 13:30:00,546.91,547.42,545.18,547.27,5800.0,545.4387,545.9473,543.7133,545.7977,5800.0
2015-10-26 13:40:00,547.01,547.49,545.18,545.71,22063.0,545.5384,546.0171,543.7133,544.2419,22063.0
2015-10-26 13:50:00,546.53,546.54,544.5,545.0,4854.0,545.0597,545.0697,543.0351,543.5338,4854.0
2015-10-26 14:00:00,545.5,547.55,544.89,546.7,3636.0,544.0325,546.0769,543.4241,545.2292,3636.0
2015-10-26 14:10:00,546.7,547.12,544.7,546.0,7987.0,545.2292,545.6481,543.2346,544.5311,7987.0
2015-10-26 14:20:00,546.12,546.59,545.03,545.33,6172.0,544.6508,545.1195,543.5637,543.8629,6172.0
2015-10-26 14:30:00,545.33,547.44,545.0,547.38,7700.0,543.8629,545.9672,543.5338,545.9074,7700.0
2015-10-26 14:40:00,547.38,549.06,546.52,547.74,13200.0,545.9074,547.5829,545.0497,546.2664,13200.0
2015-10-26 14:50:00,548.14,548.15,546.19,546.53,6192.0,546.6654,546.6753,544.7206,545.0597,6192.0
2015-10-26 15:00:00,546.85,547.25,545.5,545.5,8944.0,545.3788,545.7778,544.0325,544.0325,8944.0
2015-10-26 15:10:00,545.99,546.69,545.14,546.69,4559.0,544.5211,545.2193,543.6734,545.2193,4559.0
2015-10-26 15:20:00,546.61,547.28,545.83,546.09,9750.0,545.1395,545.8077,544.3616,544.6209,9750.0
2015-10-26 15:30:00,546.36,546.82,545.54,546.0,9618.0,544.8901,545.3489,544.0724,544.5311,9618.0
2015-10-26 15:40:00,545.14,546.15,544.88,545.53,12199.0,543.6734,544.6807,543.4141,544.0624,12199.0
2015-10-26 15:50:00,545.58,546.34,544.7,545.87,40174.0,544.1122,544.8702,543.2346,544.4015,40174.0
2015-10-27 09:30:00,545.16,551.63,545.16,550.8,42144.0,543.6934,550.146,543.6934,549.3182,42144.0
2015-10-27 09:40:00,549.61,551.0,547.24,550.15,15403.0,548.1314,549.5177,545.7678,548.6699,15403.0
2015-10-27 09:50:00,550.09,551.3,548.57,549.17,18193.0,548.6101,549.8169,547.0942,547.6926,18193.0
2015-10-27 10:00:00,548.99,551.52,548.14,551.05,34817.0,547.5131,550.0363,546.6654,549.5675,34817.0
2015-10-27 10:10:00,551.05,553.54,550.59,553.02,39706.0,549.5675,552.0508,549.1088,551.5322,39706.0
2015-10-27 10:20:00,553.54,554.89,552.99,553.31,18920.0,552.0508,553.3972,551.5023,551.8214,18920.0
2015-10-27 10:30:00,553.05,553.05,551.31,551.96,12124.0,551.5621,551.5621,549.8268,550.4751,12124.0
2015-10-27 10:40:00,552.05,553.85,551.01,552.1,13771.0,550.5648,552.36,549.5276,550.6147,13771.0
2015-10-27 10:50:00,552.32,554.99,551.02,553.9,20625.0,550.8341,553.4969,549.5376,552.4099,20625.0
2015-10-27 11:00:00,554.8,557.5,554.11,556.34,16920.0,553.3074,556.0002,552.6193,554.8433,16920.0
2015-10-27 11:10:00,556.7,557.34,555.26,556.99,7203.0,555.2023,555.8406,553.7662,555.4915,7203.0
2015-10-27 11:20:00,556.59,559.59,556.59,559.0,12857.0,555.0926,558.0846,555.0926,557.4961,12857.0
2015-10-27 11:30:00,558.81,559.64,558.19,558.26,4099.0,557.3067,558.1344,556.6883,556.7581,4099.0
2015-10-27 11:40:00,557.98,559.25,557.62,558.75,3015.0,556.4789,557.7455,556.1199,557.2468,3015.0
2015-10-27 11:50:00,558.24,559.42,557.12,558.9,11700.0,556.7382,557.915,555.6212,557.3964,11700.0
2015-10-27 12:00:00,558.91,559.45,558.13,558.91,11265.0,557.4064,557.9449,556.6285,557.4064,11265.0
2015-10-27 12:10:00,559.51,559.9,558.18,559.51,8722.0,558.0048,558.3937,556.6783,558.0048,8722.0
2015-10-27 12:20:00,559.51,560.97,559.49,560.24,10704.0,558.0048,559.4608,557.9848,558.7328,10704.0
2015-10-27 12:30:00,560.74,561.17,558.36,560.69,21194.0,559.2315,559.6603,556.8579,559.1816,21194.0
2015-10-27 12:40:00,560.75,562.22,559.88,562.22,8804.0,559.2414,560.7075,558.3738,560.7075,8804.0
2015-10-27 12:50:00,561.82,562.16,558.02,562.0,17200.0,560.3086,560.6476,556.5188,560.4881,17200.0
2015-10-27 13:00:00,561.72,562.88,559.06,559.42,22019.0,560.2088,561.3657,557.556,557.915,22019.0
2015-10-27 13:10:00,559.26,559.42,558.06,559.42,3250.0,557.7554,557.915,556.5587,557.915,3250.0
2015-10-27 13:20:00,557.98,561.54,557.98,560.71,5043.0,556.4789,560.0293,556.4789,559.2015,5043.0
2015-10-27 13:30:00,560.5,561.95,559.65,561.45,8500.0,558.9921,560.4382,558.1444,559.9395,8500.0
2015-10-27 13:40:00,561.18,562.02,560.55,561.17,8738.0,559.6703,560.508,559.042,559.6603,8738.0
2015-10-27 13:50:00,561.22,562.46,560.0,562.0,12406.0,559.7102,560.9468,558.4935,560.4881,12406.0
2015-10-27 14:00:00,561.44,562.72,560.82,561.6,25031.0,559.9296,561.2061,559.3112,560.0891,25031.0
2015-10-27 14:10:00,561.5,563.98,561.26,563.18,23748.0,559.9894,562.4627,559.7501,561.6649,23748.0
2015-10-27 14:20:00,562.77,563.89,562.02,563.63,8485.0,561.256,562.373,560.508,562.1137,8485.0
2015-10-27 14:30:00,563.08,563.98,562.54,562.93,14665.0,561.5652,562.4627,561.0266,561.4156,14665.0
2015-10-27 14:40:00,562.41,563.21,561.95,563.21,5822.0,560.897,561.6948,560.4382,561.6948,5822.0
2015-10-27 14:50:00,563.21,563.89,562.33,562.7,17100.0,561.6948,562.373,560.8172,561.1862,17100.0
2015-10-27 15:00:00,562.73,563.99,562.73,563.0,10714.0,561.2161,562.4727,561.2161,561.4854,10714.0
2015-10-27 15:10:00,563.88,564.9,563.38,564.21,16268.0,562.363,563.3803,561.8644,562.6921,16268.0
2015-10-27 15:20:00,564.38,564.83,562.93,564.14,19550.0,562.8617,563.3105,561.4156,562.6223,19550.0
2015-10-27 15:30:00,563.82,564.38,563.28,564.34,10456.0,562.3032,562.8617,561.7646,562.8218,10456.0
2015-10-27 15:40:00,564.34,565.68,563.67,565.67,16600.0,562.8218,564.1582,562.1536,564.1482,16600.0
2015-10-27 15:50:00,565.36,568.38,565.08,567.79,76128.0,563.839,566.8509,563.5598,566.2625,76128.0
2015-10-28 09:30:00,561.65,562.0,553.62,555.82,55452.0,560.139,560.4881,552.1306,554.3247,55452.0
2015-10-28 09:40:00,555.55,561.88,555.07,558.45,15770.0,554.0554,560.3684,553.5767,556.9476,15770.0
2015-10-28 09:50:00,560.08,562.76,556.8,558.65,22383.0,558.5732,561.246,555.3021,557.1471,22383.0
2015-10-28 10:00:00,558.83,560.47,556.7,559.46,33149.0,557.3266,558.9622,555.2023,557.9549,33149.0
2015-10-28 10:10:00,559.36,560.34,556.43,557.32,21007.0,557.8552,558.8325,554.9331,555.8207,21007.0
2015-10-28 10:20:00,558.43,560.35,557.0,559.44,17560.0,556.9277,558.8425,555.5015,557.935,17560.0
2015-10-28 10:30:00,559.5,560.51,558.28,558.98,15900.0,557.9948,559.0021,556.7781,557.4762,15900.0
2015-10-28 10:40:00,558.88,559.9,557.77,558.99,29504.0,557.3765,558.3937,556.2694,557.4862,29504.0
2015-10-28 10:50:00,558.8,561.97,558.75,561.19,18300.0,557.2967,560.4582,557.2468,559.6802,18300.0
2015-10-28 11:00:00,561.67,562.3,560.0,561.09,14649.0,560.159,560.7873,558.4935,559.5805,14649.0
2015-10-28 11:10:00,561.34,562.48,560.07,562.25,34097.0,559.8298,560.9668,558.5633,560.7374,34097.0
2015-10-28 11:20:00,562.21,562.54,560.75,562.28,13057.0,560.6975,561.0266,559.2414,560.7673,13057.0
2015-10-28 11:30:00,563.35,564.86,561.86,564.08,11514.0,561.8344,563.3404,560.3484,562.5625,11514.0
2015-10-28 11:40:00,564.2,566.13,564.14,565.71,17197.0,562.6822,564.607,562.6223,564.1881,17197.0
2015-10-28 11:50:00,565.6,566.1,564.3,565.9,17825.0,564.0784,564.577,562.7819,564.3776,17825.0
2015-10-28 12:00:00,565.19,565.59,563.14,563.4,5050.0,563.6695,564.0684,561.625,561.8843,5050.0
2015-10-28 12:10:00,563.88,564.5,563.04,563.43,2500.0,562.363,562.9813,561.5253,561.9142,2500.0
2015-10-28 12:20:00,562.87,565.0,562.87,563.85,3540.0,561.3557,563.48,561.3557,562.3331,3540.0
2015-10-28 12:30:00,564.86,564.97,563.09,563.49,13187.0,563.3404,563.4501,561.5751,561.9741,13187.0
2015-10-28 12:40:00,563.49,563.69,562.0,562.56,4773.0,561.9741,562.1735,560.4881,561.0466,4773.0
2015-10-28 12:50:00,562.87,562.93,561.59,561.59,2700.0,561.3557,561.4156,560.0792,560.0792,2700.0
2015-10-28 13:00:00,561.73,562.34,560.64,560.76,5431.0,560.2188,560.8272,559.1317,559.2514,5431.0
2015-10-28 13:10:00,561.37,562.61,560.86,561.73,4540.0,559.8598,561.0964,559.3511,560.2188,4540.0
2015-10-28 13:20:00,561.1,564.82,561.1,564.75,25171.0,559.5905,563.3005,559.5905,563.2307,25171.0
2015-10-28 13:30:00,564.75,564.75,563.59,564.56,5886.0,563.2307,563.2307,562.0738,563.0412,5886.0
2015-10-28 13:40:00,564.7,566.48,563.79,564.7,6327.0,563.1808,564.956,562.2733,563.1808,6327.0
2015-10-28 13:50:00,564.68,565.99,563.73,564.81,6281.0,563.1609,564.4673,562.2134,563.2905,6281.0
2015-10-28 14:00:00,564.82,565.8,560.81,561.91,17187.0,563.3005,564.2778,559.3013,560.3983,17187.0
2015-10-28 14:10:00,561.85,561.94,558.56,561.65,22510.0,560.3385,560.4282,557.0573,560.139,22510.0
2015-10-28 14:20:00,561.18,565.95,560.12,563.54,12689.0,559.6703,564.4274,558.6131,562.0239,12689.0
2015-10-28 14:30:00,563.32,564.58,561.7,562.72,8474.0,561.8045,563.0611,560.1889,561.2061,8474.0
2015-10-28 14:40:00,563.2,564.65,561.81,562.46,9177.0,561.6848,563.1309,560.2986,560.9468,9177.0
2015-10-28 14:50:00,562.31,565.6,562.0,564.34,8332.0,560.7972,564.0784,560.4881,562.8218,8332.0
2015-10-28 15:00:00,563.88,566.16,563.2,564.48,14219.0,562.363,564.6369,561.6848,562.9614,14219.0
2015-10-28 15:10:00,564.35,567.86,564.31,566.71,18449.0,562.8317,566.3323,562.7919,565.1854,18449.0
2015-10-28 15:20:00,566.59,568.47,566.18,567.03,11900.0,565.0657,566.9407,564.6568,565.5045,11900.0
2015-10-28 15:30:00,568.32,569.41,566.21,566.81,26587.0,566.7911,567.8781,564.6867,565.2851,26587.0
2015-10-28 15:40:00,566.74,569.98,566.63,568.99,17749.0,565.2153,568.4466,565.1056,567.4593,17749.0
2015-10-28 15:50:00,569.68,571.16,568.13,571.14,60592.0,568.1474,569.6234,566.6016,569.6035,60592.0
2015-10-29 09:30:00,568.56,574.17,565.0,573.96,15210.0,567.0304,572.6253,563.48,572.4159,15210.0
2015-10-29 09:40:00,572.76,573.63,567.5,570.0,9398.0,571.2191,572.0868,565.9733,568.4665,9398.0
2015-10-29 09:50:00,568.37,569.75,568.2,568.98,2650.0,566.8409,568.2172,566.6714,567.4493,2650.0
2015-10-29 10:00:00,569.78,571.69,568.06,570.8,24129.0,568.2471,570.152,566.5318,569.2644,24129.0
2015-10-29 10:10:00,570.88,573.11,570.07,572.56,10946.0,569.3442,571.5682,568.5364,571.0197,10946.0
2015-10-29 10:20:00,572.89,576.25,572.33,573.34,18639.0,571.3488,574.6997,570.7903,571.7976,18639.0
2015-10-29 10:30:00,573.48,574.35,572.49,573.59,2933.0,571.9372,572.8048,570.9498,572.0469,2933.0
2015-10-29 10:40:00,573.03,575.1,572.07,574.83,10087.0,571.4884,573.5528,570.531,573.2836,10087.0
2015-10-29 10:50:00,575.0,576.5,573.34,574.33,12327.0,573.4531,574.9491,571.7976,572.7849,12327.0
2015-10-29 11:00:00,574.03,578.0,573.0,577.5,19705.0,572.4857,576.445,571.4585,575.9464,19705.0
2015-10-29 11:10:00,577.52,578.0,574.62,576.23,5165.0,575.9663,576.445,573.0741,574.6798,5165.0
2015-10-29 11:20:00,576.22,576.22,573.13,573.13,5374.0,574.6698,574.6698,571.5881,571.5881,5374.0
2015-10-29 11:30:00,572.81,575.49,572.81,573.75,18585.0,571.269,573.9418,571.269,572.2065,18585.0
2015-10-29 11:40:00,574.44,576.96,573.77,576.3,4283.0,572.8946,575.4078,572.2264,574.7496,4283.0
2015-10-29 11:50:00,575.85,576.94,573.54,574.16,14801.0,574.3008,575.3879,571.997,572.6154,14801.0
2015-10-29 12:00:00,574.62,574.62,570.38,570.38,7280.0,573.0741,573.0741,568.8455,568.8455,7280.0
2015-10-29 12:10:00,571.65,571.65,569.19,569.47,7466.0,570.1121,570.1121,567.6587,567.938,7466.0
2015-10-29 12:20:00,569.37,569.91,568.03,569.1,6200.0,567.8382,568.3768,566.5018,567.569,6200.0
2015-10-29 12:30:00,569.07,570.22,567.94,568.77,10651.0,567.539,568.686,566.4121,567.2399,10651.0
2015-10-29 12:40:00,568.19,569.49,567.91,568.69,8098.0,566.6614,567.9579,566.3822,567.1601,8098.0
2015-10-29 12:50:00,568.48,569.51,567.52,568.0,9639.0,566.9506,567.9779,565.9932,566.4719,9639.0
2015-10-29 13:00:00,567.25,568.22,566.05,567.09,10470.0,565.7239,566.6913,564.5272,565.5644,10470.0
2015-10-29 13:10:00,566.99,568.38,566.16,566.57,8159.0,565.4646,566.8509,564.6369,565.0458,8159.0
2015-10-29 13:20:00,567.1,567.65,565.11,566.27,9888.0,565.5743,566.1229,563.5897,564.7466,9888.0
2015-10-29 13:30:00,565.96,567.82,565.93,566.48,9797.0,564.4374,566.2924,564.4075,564.956,9797.0
2015-10-29 13:40:00,566.01,567.29,564.66,567.29,30621.0,564.4873,565.7638,563.1409,565.7638,30621.0
2015-10-29 13:50:00,566.02,566.23,560.21,560.21,27079.0,564.4973,564.7067,558.7029,558.7029,27079.0
2015-10-29 14:00:00,560.31,563.5,560.03,560.04,9128.0,558.8026,561.984,558.5234,558.5333,9128.0
2015-10-29 14:10:00,560.0,564.15,559.35,562.83,12011.0,558.4935,562.6323,557.8452,561.3158,12011.0
2015-10-29 14:20:00,562.17,565.19,562.17,562.81,14239.0,560.6576,563.6695,560.6576,561.2959,14239.0
2015-10-29 14:30:00,563.16,563.47,560.39,560.39,10164.0,561.6449,561.9541,558.8824,558.8824,10164.0
2015-10-29 14:40:00,560.7,563.27,560.69,561.54,6746.0,559.1916,561.7547,559.1816,560.0293,6746.0
2015-10-29 14:50:00,562.21,563.14,560.67,561.38,8321.0,560.6975,561.625,559.1616,559.8697,8321.0
2015-10-29 15:00:00,561.86,564.13,560.71,562.01,21907.0,560.3484,562.6123,559.2015,560.498,21907.0
2015-10-29 15:10:00,563.18,564.04,561.01,561.81,12315.0,561.6649,562.5226,559.5007,560.2986,12315.0
2015-10-29 15:20:00,561.28,562.59,559.0,559.0,25436.0,559.77,561.0765,557.4961,557.4961,25436.0
2015-10-29 15:30:00,559.5,561.93,559.5,561.1,11180.0,557.9948,560.4183,557.9948,559.5905,11180.0
2015-10-29 15:40:00,561.09,561.99,560.39,560.66,14393.0,559.5805,560.4781,558.8824,559.1517,14393.0
2015-10-29 15:50:00,561.02,561.02,559.34,560.38,79351.0,559.5107,559.5107,557.8352,558.8724,79351.0
2015-10-30 09:30:00,562.33,565.67,558.32,560.36,19535.0,560.8172,564.1482,556.818,558.8525,19535.0
2015-10-30 09:40:00,559.7,562.1,556.02,556.98,28860.0,558.1943,560.5878,554.5242,555.4816,28860.0
2015-10-30 09:50:00,555.47,557.11,552.5,556.44,19224.0,553.9756,555.6112,551.0136,554.943,19224.0
2015-10-30 10:00:00,557.81,558.0,555.26,556.37,15857.0,556.3093,556.4988,553.7662,554.8732,15857.0
2015-10-30 10:10:00,557.0,558.47,555.26,556.45,29564.0,555.5015,556.9676,553.7662,554.953,29564.0
2015-10-30 10:20:00,556.29,558.53,555.36,555.88,20634.0,554.7934,557.0274,553.8659,554.3845,20634.0
2015-10-30 10:30:00,556.55,558.31,556.2,557.59,9105.0,555.0527,556.808,554.7037,556.0899,9105.0
2015-10-30 10:40:00,558.39,558.86,556.73,556.74,5657.0,556.8878,557.3565,555.2322,555.2422,5657.0
2015-10-30 10:50:00,556.71,558.43,556.34,556.74,9422.0,555.2123,556.9277,554.8433,555.2422,9422.0
2015-10-30 11:00:00,556.49,556.76,554.85,555.12,7152.0,554.9929,555.2622,553.3573,553.6266,7152.0
2015-10-30 11:10:00,555.37,557.59,554.5,555.36,5535.0,553.8759,556.0899,553.0082,553.8659,5535.0
2015-10-30 11:20:00,555.93,557.51,555.93,556.26,5084.0,554.4344,556.0101,554.4344,554.7635,5084.0
2015-10-30 11:30:00,556.53,557.45,555.55,555.64,4100.0,555.0328,555.9503,554.0554,554.1452,4100.0
2015-10-30 11:40:00,556.19,556.71,554.92,555.8,4500.0,554.6937,555.2123,553.4271,554.3047,4500.0
2015-10-30 11:50:00,556.14,558.0,555.57,557.4,6446.0,554.6438,556.4988,554.0754,555.9004,6446.0
2015-10-30 12:00:00,557.67,557.67,555.0,555.0,2500.0,556.1697,556.1697,553.5069,553.5069,2500.0
2015-10-30 12:10:00,555.88,556.22,554.02,555.49,20745.0,554.3845,554.7236,552.5295,553.9956,20745.0
2015-10-30 12:20:00,555.31,557.54,554.61,554.99,11952.0,553.8161,556.0401,553.118,553.4969,11952.0
2015-10-30 12:30:00,555.32,557.07,555.32,556.79,9144.0,553.826,555.5713,553.826,555.2921,9144.0
2015-10-30 12:40:00,556.88,557.48,555.2,556.29,23510.0,555.3818,555.9802,553.7064,554.7934,23510.0
2015-10-30 12:50:00,556.02,558.37,555.63,556.44,10218.0,554.5242,556.8678,554.1352,554.943,10218.0
2015-10-30 13:00:00,556.76,559.76,556.76,557.85,5897.0,555.2622,558.2541,555.2622,556.3492,5897.0
2015-10-30 13:10:00,558.69,558.93,557.85,557.86,3206.0,557.187,557.4263,556.3492,556.3592,3206.0
2015-10-30 13:20:00,558.03,560.65,557.83,559.83,11030.0,556.5288,559.1417,556.3293,558.3239,11030.0
2015-10-30 13:30:00,560.02,560.27,558.16,558.16,6101.0,558.5134,558.7627,556.6584,556.6584,6101.0
2015-10-30 13:40:00,558.91,560.27,558.28,559.56,9739.0,557.4064,558.7627,556.7781,558.0546,9739.0
2015-10-30 13:50:00,560.28,561.46,559.92,560.98,4734.0,558.7727,559.9495,558.4137,559.4708,4734.0
2015-10-30 14:00:00,561.2,561.94,560.0,561.94,6945.0,559.6902,560.4282,558.4935,560.4282,6945.0
2015-10-30 14:10:00,561.09,562.23,560.75,561.51,17046.0,559.5805,560.7175,559.2414,559.9994,17046.0
2015-10-30 14:20:00,560.85,561.28,559.01,559.46,19999.0,559.3412,559.77,557.5061,557.9549,19999.0
2015-10-30 14:30:00,558.53,559.45,558.03,558.44,3760.0,557.0274,557.9449,556.5288,556.9376,3760.0
2015-10-30 14:40:00,558.76,560.72,558.57,559.5,10443.0,557.2568,559.2115,557.0673,557.9948,10443.0
2015-10-30 14:50:00,559.48,560.93,559.39,560.05,46837.0,557.9748,559.4209,557.8851,558.5433,46837.0
2015-10-30 15:00:00,560.15,560.41,558.34,559.1,18888.0,558.643,558.9023,556.8379,557.5959,18888.0
2015-10-30 15:10:00,559.26,560.28,557.99,560.28,10868.0,557.7554,558.7727,556.4889,558.7727,10868.0
2015-10-30 15:20:00,559.8,560.82,559.4,560.11,8001.0,558.294,559.3112,557.8951,558.6032,8001.0
2015-10-30 15:30:00,560.06,562.0,560.01,561.74,7528.0,558.5533,560.4881,558.5034,560.2288,7528.0
2015-10-30 15:40:00,561.97,562.14,559.92,560.13,15170.0,560.4582,560.6277,558.4137,558.6231,15170.0
2015-10-30 15:50:00,560.03,560.06,556.93,557.39,43062.0,558.5234,558.5533,555.4317,555.8905,43062.0
2015-11-02 09:30:00,561.85,564.0,560.2,563.5,16853.0,560.3385,562.4827,558.6929,561.984,16853.0
2015-11-02 09:40:00,563.59,567.64,560.43,567.0,20020.0,562.0738,566.1129,558.9223,565.4746,20020.0
2015-11-02 09:50:00,567.0,567.0,563.0,566.6,25894.0,565.4746,565.4746,561.4854,565.0757,25894.0
2015-11-02 10:00:00,565.63,569.0,565.6,568.98,23902.0,564.1083,567.4692,564.0784,567.4493,23902.0
2015-11-02 10:10:00,568.5,569.5,566.07,566.07,9524.0,566.9706,567.9679,564.5471,564.5471,9524.0
2015-11-02 10:20:00,565.62,567.97,565.35,567.19,13130.0,564.0983,566.442,563.8291,565.6641,13130.0
2015-11-02 10:30:00,567.5,570.7,567.45,569.14,38529.0,565.9733,569.1647,565.9234,567.6089,38529.0
2015-11-02 10:40:00,568.82,571.0,566.58,569.63,22573.0,567.2897,569.4639,565.0557,568.0975,22573.0
2015-11-02 10:50:00,570.41,570.99,568.0,568.65,12881.0,568.8754,569.4539,566.4719,567.1202,12881.0
2015-11-02 11:00:00,569.14,571.49,568.71,569.89,15661.0,567.6089,569.9525,567.18,568.3568,15661.0
2015-11-02 11:10:00,569.84,571.82,569.6,570.83,11984.0,568.307,570.2817,568.0676,569.2943,11984.0
2015-11-02 11:20:00,570.89,572.25,570.31,571.44,13423.0,569.3542,570.7105,568.7757,569.9027,13423.0
2015-11-02 11:30:00,571.73,572.5,570.65,572.5,15344.0,570.1919,570.9598,569.1148,570.9598,15344.0
2015-11-02 11:40:00,572.5,573.99,570.19,570.54,11414.0,570.9598,572.4458,568.656,569.0051,11414.0
2015-11-02 11:50:00,570.54,572.23,570.26,570.78,10270.0,569.0051,570.6905,568.7258,569.2444,10270.0
2015-11-02 12:00:00,570.79,571.61,569.58,569.92,13796.0,569.2544,570.0722,568.0477,568.3868,13796.0
2015-11-02 12:10:00,569.84,572.94,569.45,571.28,20000.0,568.307,571.3986,567.918,569.7431,20000.0
2015-11-02 12:20:00,571.0,571.48,569.77,571.16,8537.0,569.4639,569.9426,568.2372,569.6234,8537.0
2015-11-02 12:30:00,571.2,571.96,570.67,571.0,12583.0,569.6633,570.4213,569.1347,569.4639,12583.0
2015-11-02 12:40:00,571.01,572.85,570.95,572.62,5763.0,569.4738,571.3089,569.414,571.0795,5763.0
2015-11-02 12:50:00,572.92,572.92,570.86,571.33,9358.0,571.3787,571.3787,569.3242,569.793,9358.0
2015-11-02 13:00:00,570.87,572.25,570.67,571.29,12666.0,569.3342,570.7105,569.1347,569.7531,12666.0
2015-11-02 13:10:00,571.74,572.67,570.67,571.91,17193.0,570.2019,571.1294,569.1347,570.3714,17193.0
2015-11-02 13:20:00,571.85,573.09,571.25,572.58,3030.0,570.3116,571.5482,569.7132,571.0396,3030.0
2015-11-02 13:30:00,572.24,572.98,572.06,572.82,23606.0,570.7005,571.4385,570.521,571.279,23606.0
2015-11-02 13:40:00,572.9,573.63,571.29,571.86,9300.0,571.3587,572.0868,569.7531,570.3215,9300.0
2015-11-02 13:50:00,572.29,573.24,571.6,572.9,29333.0,570.7504,571.6978,570.0622,571.3587,29333.0
2015-11-02 14:00:00,573.29,573.68,572.56,572.58,21035.0,571.7477,572.1366,571.0197,571.0396,21035.0
2015-11-02 14:10:00,572.69,575.0,572.36,574.83,17195.0,571.1493,573.4531,570.8202,573.2836,17195.0
2015-11-02 14:20:00,574.09,574.63,572.64,572.64,8768.0,572.5455,573.0841,571.0994,571.0994,8768.0
2015-11-02 14:30:00,572.8,574.92,572.64,574.47,19719.0,571.259,573.3733,571.0994,572.9245,19719.0
2015-11-02 14:40:00,574.47,576.2,574.05,575.38,14590.0,572.9245,574.6499,572.5057,573.8321,14590.0
2015-11-02 14:50:00,575.88,576.89,575.01,576.18,12764.0,574.3307,575.338,573.4631,574.6299,12764.0
2015-11-02 15:00:00,576.56,576.57,574.79,574.88,15931.0,575.0089,575.0189,573.2437,573.3334,15931.0
2015-11-02 15:10:00,575.49,577.51,574.54,577.5,19213.0,573.9418,575.9563,572.9943,575.9464,19213.0
2015-11-02 15:20:00,577.7,580.98,576.77,580.0,41688.0,576.1458,579.417,575.2183,578.4396,41688.0
2015-11-02 15:30:00,580.0,580.98,578.72,580.23,47447.0,578.4396,579.417,577.1631,578.669,47447.0
2015-11-02 15:40:00,580.32,580.43,576.09,577.1,35847.0,578.7588,578.8685,574.5402,575.5474,35847.0
2015-11-02 15:50:00,577.7,579.31,576.76,579.0,62541.0,576.1458,577.7515,575.2084,577.4423,62541.0
2015-11-03 09:30:00,581.0,581.0,574.1,574.11,25478.0,579.437,579.437,572.5555,572.5655,25478.0
2015-11-03 09:40:00,574.03,576.0,570.5,571.33,30809.0,572.4857,574.4504,568.9652,569.793,30809.0
2015-11-03 09:50:00,571.5,571.86,567.5,569.81,27867.0,569.9625,570.3215,565.9733,568.2771,27867.0
2015-11-03 10:00:00,570.8,570.8,567.35,569.91,35803.0,569.2644,569.2644,565.8237,568.3768,35803.0
2015-11-03 10:10:00,569.61,573.0,569.09,572.0,45537.0,568.0776,571.4585,567.559,570.4612,45537.0
2015-11-03 10:20:00,572.71,572.81,569.61,570.49,28630.0,571.1693,571.269,568.0776,568.9552,28630.0
2015-11-03 10:30:00,569.5,573.17,569.0,572.4,33779.0,567.9679,571.628,567.4692,570.8601,33779.0
2015-11-03 10:40:00,572.49,572.5,565.0,567.94,21296.0,570.9498,570.9598,563.48,566.4121,21296.0
2015-11-03 10:50:00,567.89,570.03,566.04,568.19,13449.0,566.3622,568.4965,564.5172,566.6614,13449.0
2015-11-03 11:00:00,567.62,568.6,564.75,565.11,15237.0,566.093,567.0703,563.2307,563.5897,15237.0
2015-11-03 11:10:00,565.1,568.86,564.5,568.33,15073.0,563.5797,567.3296,562.9813,566.801,15073.0
2015-11-03 11:20:00,568.21,570.71,568.04,570.2,22047.0,566.6814,569.1746,566.5118,568.666,22047.0
2015-11-03 11:30:00,570.6,574.76,569.19,573.2,23734.0,569.0649,573.2137,567.6587,571.6579,23734.0
2015-11-03 11:40:00,573.5,575.98,573.01,574.54,30585.0,571.9571,574.4305,571.4684,572.9943,30585.0
2015-11-03 11:50:00,574.0,574.38,570.97,572.5,14000.0,572.4558,572.8348,569.4339,570.9598,14000.0
2015-11-03 12:00:00,572.7,575.0,572.05,575.0,10701.0,571.1593,573.4531,570.511,573.4531,10701.0
2015-11-03 12:10:00,575.0,575.5,572.84,575.0,25504.0,573.4531,573.9518,571.2989,573.4531,25504.0
2015-11-03 12:20:00,574.75,575.5,573.21,575.02,17910.0,573.2038,573.9518,571.6679,573.473,17910.0
2015-11-03 12:30:00,574.85,576.68,574.65,575.5,25673.0,573.3035,575.1286,573.104,573.9518,25673.0
2015-11-03 12:40:00,575.04,576.61,574.93,575.84,12656.0,573.493,575.0588,573.3833,574.2908,12656.0
2015-11-03 12:50:00,576.0,576.0,575.07,575.88,5052.0,574.4504,574.4504,573.5229,574.3307,5052.0
2015-11-03 13:00:00,575.5,576.5,574.97,576.27,8326.0,573.9518,574.9491,573.4232,574.7197,8326.0
2015-11-03 13:10:00,575.68,577.01,575.33,577.0,4497.0,574.1313,575.4577,573.7822,575.4477,4497.0
2015-11-03 13:20:00,577.5,578.95,576.98,577.05,22090.0,575.9464,577.3925,575.4278,575.4976,22090.0
2015-11-03 13:30:00,577.16,577.26,575.32,577.26,8686.0,575.6073,575.707,573.7722,575.707,8686.0
2015-11-03 13:40:00,577.35,578.0,576.02,576.02,11564.0,575.7968,576.445,574.4704,574.4704,11564.0
2015-11-03 13:50:00,576.53,577.7,576.08,577.66,7745.0,574.979,576.1458,574.5302,576.1059,7745.0
2015-11-03 14:00:00,577.57,578.8,576.95,578.8,11259.0,576.0162,577.2429,575.3979,577.2429,11259.0
2015-11-03 14:10:00,578.78,579.0,578.01,578.13,12970.0,577.2229,577.4423,576.455,576.5747,12970.0
2015-11-03 14:20:00,577.68,580.99,577.67,579.84,15876.0,576.1259,579.427,576.1159,578.2801,15876.0
2015-11-03 14:30:00,579.47,579.79,578.05,579.29,6610.0,577.9111,578.2302,576.4949,577.7316,6610.0
2015-11-03 14:40:00,578.74,580.91,578.74,580.0,19465.0,577.183,579.3472,577.183,578.4396,19465.0
2015-11-03 14:50:00,579.9,579.96,578.15,578.86,14599.0,578.3399,578.3998,576.5946,577.3027,14599.0
2015-11-03 15:00:00,578.86,579.0,574.88,575.88,28223.0,577.3027,577.4423,573.3334,574.3307,28223.0
2015-11-03 15:10:00,575.59,576.5,575.01,575.6,6135.0,574.0415,574.9491,573.4631,574.0515,6135.0
2015-11-03 15:20:00,575.34,575.58,573.41,573.41,9599.0,573.7922,574.0315,571.8674,571.8674,9599.0
2015-11-03 15:30:00,573.46,576.64,573.46,573.64,7773.0,571.9172,575.0887,571.9172,572.0968,7773.0
2015-11-03 15:40:00,573.54,577.28,572.91,576.01,15541.0,571.997,575.727,571.3687,574.4604,15541.0
2015-11-03 15:50:00,576.56,579.59,575.0,577.59,46611.0,575.0089,578.0307,573.4531,576.0361,46611.0
2015-11-04 09:30:00,578.01,588.05,571.1,571.1,77373.0,576.455,586.468,569.5636,569.5636,77373.0
2015-11-04 09:40:00,571.2,574.17,565.0,566.07,61749.0,569.6633,572.6253,563.48,564.5471,61749.0
2015-11-04 09:50:00,565.1,566.7,555.0,555.99,99277.0,563.5797,565.1754,553.5069,554.4942,99277.0
2015-11-04 10:00:00,555.99,562.44,554.02,561.99,73271.0,554.4942,560.9269,552.5295,560.4781,73271.0
2015-11-04 10:10:00,561.58,562.5,559.0,561.12,31410.0,560.0692,560.9867,557.4961,559.6104,31410.0
2015-11-04 10:20:00,561.6,564.28,559.0,562.98,32213.0,560.0891,562.7619,557.4961,561.4654,32213.0
2015-11-04 10:30:00,562.26,562.95,559.0,561.21,25912.0,560.7474,561.4355,557.4961,559.7002,25912.0
2015-11-04 10:40:00,561.54,563.85,557.0,559.45,44628.0,560.0293,562.3331,555.5015,557.9449,44628.0
2015-11-04 10:50:00,559.41,559.88,555.02,555.32,23242.0,557.905,558.3738,553.5268,553.826,23242.0
2015-11-04 11:00:00,555.54,555.99,551.68,553.43,30263.0,554.0454,554.4942,550.1958,551.9411,30263.0
2015-11-04 11:10:00,553.0,555.96,553.0,554.32,29736.0,551.5123,554.4643,551.5123,552.8287,29736.0
2015-11-04 11:20:00,554.64,554.8,549.5,551.7,73085.0,553.1479,553.3074,548.0217,550.2158,73085.0
2015-11-04 11:30:00,551.54,554.02,550.1,552.5,21447.0,550.0562,552.5295,548.6201,551.0136,21447.0
2015-11-04 11:40:00,552.82,554.33,551.73,554.33,11950.0,551.3328,552.8387,550.2457,552.8387,11950.0
2015-11-04 11:50:00,553.77,555.44,551.09,551.45,20613.0,552.2802,553.9457,549.6074,549.9665,20613.0
2015-11-04 12:00:00,551.35,554.63,551.2,554.26,15718.0,549.8667,553.1379,549.7171,552.7689,15718.0
2015-11-04 12:10:00,553.73,556.65,553.4,555.56,18844.0,552.2403,555.1525,551.9112,554.0654,18844.0
2015-11-04 12:20:00,556.18,556.69,553.62,554.01,21252.0,554.6837,555.1924,552.1306,552.5196,21252.0
2015-11-04 12:30:00,554.69,556.79,553.53,554.89,10752.0,553.1977,555.2921,552.0409,553.3972,10752.0
2015-11-04 12:40:00,553.77,555.18,552.88,553.34,14840.0,552.2802,553.6864,551.3926,551.8514,14840.0
2015-11-04 12:50:00,552.95,553.94,551.77,553.5,8839.0,551.4624,552.4498,550.2856,552.0109,8839.0
2015-11-04 13:00:00,553.88,555.36,552.01,553.49,10400.0,552.3899,553.8659,550.5249,552.001,10400.0
2015-11-04 13:10:00,552.53,554.0,551.85,552.44,16478.0,551.0435,552.5096,550.3654,550.9538,16478.0
2015-11-04 13:20:00,552.48,556.0,552.33,555.87,27262.0,550.9937,554.5042,550.8441,554.3746,27262.0
2015-11-04 13:30:00,556.39,557.44,555.46,556.11,11007.0,554.8932,555.9403,553.9657,554.6139,11007.0
2015-11-04 13:40:00,556.56,558.78,556.13,558.13,19051.0,555.0627,557.2767,554.6339,556.6285,19051.0
2015-11-04 13:50:00,558.51,561.34,558.15,560.9,22983.0,557.0075,559.8298,556.6484,559.391,22983.0
2015-11-04 14:00:00,561.01,564.77,560.73,564.7,32944.0,559.5007,563.2506,559.2215,563.1808,32944.0
2015-11-04 14:10:00,564.8,568.44,564.79,568.38,34785.0,563.2805,566.9107,563.2706,566.8509,34785.0
2015-11-04 14:20:00,567.91,568.87,567.27,567.89,29962.0,566.3822,567.3396,565.7439,566.3622,29962.0
2015-11-04 14:30:00,568.35,569.82,566.5,567.15,24610.0,566.821,568.287,564.976,565.6242,24610.0
2015-11-04 14:40:00,567.04,569.3,566.9,567.8,16211.0,565.5145,567.7684,565.3749,566.2725,16211.0
2015-11-04 14:50:00,567.72,567.73,565.14,566.58,22436.0,566.1927,566.2027,563.6196,565.0557,22436.0
2015-11-04 15:00:00,566.99,567.79,565.02,565.81,19110.0,565.4646,566.2625,563.4999,564.2878,19110.0
2015-11-04 15:10:00,565.79,566.27,565.11,565.5,12695.0,564.2679,564.7466,563.5897,563.9787,12695.0
2015-11-04 15:20:00,565.98,567.63,563.29,564.18,30196.0,564.4574,566.1029,561.7746,562.6622,30196.0
2015-11-04 15:30:00,565.31,565.33,562.89,563.65,11050.0,563.7892,563.8091,561.3757,562.1336,11050.0
2015-11-04 15:40:00,564.59,565.59,563.53,564.27,17658.0,563.0711,564.0684,562.014,562.752,17658.0
2015-11-04 15:50:00,564.08,564.43,562.49,564.0,89511.0,562.5625,562.9115,560.9768,562.4827,89511.0
2015-11-05 09:30:00,564.94,569.98,561.28,569.33,47403.0,563.4202,568.4466,559.77,567.7984,47403.0
2015-11-05 09:40:00,569.13,572.55,567.4,571.8,46351.0,567.5989,571.0097,565.8735,570.2617,46351.0
2015-11-05 09:50:00,571.09,573.5,570.04,572.98,54883.0,569.5536,571.9571,568.5064,571.4385,54883.0
2015-11-05 10:00:00,573.5,574.25,570.15,570.25,30286.0,571.9571,572.7051,568.6161,568.7159,30286.0
2015-11-05 10:10:00,570.52,570.7,566.0,566.06,46690.0,568.9851,569.1647,564.4773,564.5371,46690.0
2015-11-05 10:20:00,566.34,568.1,565.02,565.05,32482.0,564.8164,566.5717,563.4999,563.5299,32482.0
2015-11-05 10:30:00,565.42,565.8,561.0,563.34,33275.0,563.8989,564.2778,559.4908,561.8245,33275.0
2015-11-05 10:40:00,564.12,565.26,561.82,563.03,13410.0,562.6024,563.7393,560.3086,561.5153,13410.0
2015-11-05 10:50:00,563.63,564.69,563.03,563.72,8496.0,562.1137,563.1708,561.5153,562.2034,8496.0
2015-11-05 11:00:00,564.23,567.38,563.8,564.7,21175.0,562.7121,565.8536,562.2832,563.1808,21175.0
2015-11-05 11:10:00,564.5,567.5,564.47,566.3,11119.0,562.9813,565.9733,562.9514,564.7765,11119.0
2015-11-05 11:20:00,566.0,569.13,565.99,568.44,13410.0,564.4773,567.5989,564.4673,566.9107,13410.0
2015-11-05 11:30:00,568.36,569.0,566.91,567.0,21826.0,566.831,567.4692,565.3849,565.4746,21826.0
2015-11-05 11:40:00,566.99,569.0,566.72,568.02,12451.0,565.4646,567.4692,565.1954,566.4919,12451.0
2015-11-05 11:50:00,568.02,570.0,568.02,569.76,22603.0,566.4919,568.4665,566.4919,568.2272,22603.0
2015-11-05 12:00:00,569.93,570.97,568.98,569.71,14878.0,568.3967,569.4339,567.4493,568.1773,14878.0
2015-11-05 12:10:00,570.76,571.0,568.99,570.3,14167.0,569.2245,569.4639,567.4593,568.7657,14167.0
2015-11-05 12:20:00,570.2,571.63,569.22,571.49,15052.0,568.666,570.0922,567.6886,569.9525,15052.0
2015-11-05 12:30:00,571.5,572.25,570.22,570.31,9426.0,569.9625,570.7105,568.686,568.7757,9426.0
2015-11-05 12:40:00,570.64,570.8,568.72,569.71,8280.0,569.1048,569.2644,567.19,568.1773,8280.0
2015-11-05 12:50:00,569.07,571.66,569.07,570.84,13159.0,567.539,570.1221,567.539,569.3043,13159.0
2015-11-05 13:00:00,571.0,571.11,569.1,570.76,13051.0,569.4639,569.5736,567.569,569.2245,13051.0
2015-11-05 13:10:00,569.67,571.36,569.67,570.5,3193.0,568.1374,569.8229,568.1374,568.9652,3193.0
2015-11-05 13:20:00,571.0,571.2,570.21,570.24,15363.0,569.4639,569.6633,568.676,568.7059,15363.0
2015-11-05 13:30:00,570.73,571.29,570.05,570.05,2826.0,569.1946,569.7531,568.5164,568.5164,2826.0
2015-11-05 13:40:00,570.11,570.99,569.32,569.87,4492.0,568.5763,569.4539,567.7884,568.3369,4492.0
2015-11-05 13:50:00,569.1,569.54,568.02,569.48,25785.0,567.569,568.0078,566.4919,567.9479,25785.0
2015-11-05 14:00:00,569.79,570.69,568.14,569.02,14900.0,568.2571,569.1547,566.6116,567.4892,14900.0
2015-11-05 14:10:00,569.57,569.98,567.54,567.54,10304.0,568.0377,568.4466,566.0132,566.0132,10304.0
2015-11-05 14:20:00,567.52,567.6,565.37,567.44,11849.0,565.9932,566.073,563.849,565.9134,11849.0
2015-11-05 14:30:00,567.57,567.68,566.0,566.8,9812.0,566.0431,566.1528,564.4773,565.2752,9812.0
2015-11-05 14:40:00,566.99,567.74,565.73,566.13,16424.0,565.4646,566.2126,564.208,564.607,16424.0
2015-11-05 14:50:00,566.13,566.71,565.73,566.58,19842.0,564.607,565.1854,564.208,565.0557,19842.0
2015-11-05 15:00:00,566.42,566.98,565.02,565.15,19198.0,564.8962,565.4547,563.4999,563.6296,19198.0
2015-11-05 15:10:00,565.16,565.67,564.24,564.24,22124.0,563.6396,564.1482,562.722,562.722,22124.0
2015-11-05 15:20:00,564.46,564.71,563.0,563.97,23308.0,562.9415,563.1908,561.4854,562.4528,23308.0
2015-11-05 15:30:00,563.73,564.08,562.26,563.26,23923.0,562.2134,562.5625,560.7474,561.7447,23923.0
2015-11-05 15:40:00,563.54,565.2,562.93,564.19,32583.0,562.0239,563.6795,561.4156,562.6722,32583.0
2015-11-05 15:50:00,564.19,565.91,563.07,563.41,55580.0,562.6722,564.3876,561.5552,561.8943,55580.0
2015-11-06 09:30:00,561.03,566.08,560.55,562.07,20001.0,559.5207,564.5571,559.042,560.5579,20001.0
2015-11-06 09:40:00,563.49,563.9,561.57,561.94,17891.0,561.9741,562.383,560.0592,560.4282,17891.0
2015-11-06 09:50:00,561.0,562.84,555.46,555.64,15653.0,559.4908,561.3258,553.9657,554.1452,15653.0
2015-11-06 10:00:00,557.61,558.18,552.89,554.0,22857.0,556.1099,556.6783,551.4026,552.5096,22857.0
2015-11-06 10:10:00,554.0,557.99,553.4,556.66,18086.0,552.5096,556.4889,551.9112,555.1624,18086.0
2015-11-06 10:20:00,556.64,559.0,556.45,558.4,16402.0,555.1425,557.4961,554.953,556.8978,16402.0
2015-11-06 10:30:00,558.65,559.77,557.21,558.68,13303.0,557.1471,558.2641,555.711,557.177,13303.0
2015-11-06 10:40:00,560.1,563.0,560.1,561.36,11539.0,558.5932,561.4854,558.5932,559.8498,11539.0
2015-11-06 10:50:00,561.22,562.66,559.48,560.0,7520.0,559.7102,561.1463,557.9748,558.4935,7520.0
2015-11-06 11:00:00,561.17,561.52,557.96,558.62,18411.0,559.6603,560.0094,556.4589,557.1172,18411.0
2015-11-06 11:10:00,558.62,560.28,557.5,559.29,6688.0,557.1172,558.7727,556.0002,557.7854,6688.0
2015-11-06 11:20:00,559.0,560.84,558.66,559.03,11000.0,557.4961,559.3312,557.1571,557.5261,11000.0
2015-11-06 11:30:00,558.63,561.53,558.63,561.42,9376.0,557.1271,560.0193,557.1271,559.9096,9376.0
2015-11-06 11:40:00,561.12,562.52,560.46,562.42,5000.0,559.6104,561.0067,558.9522,560.9069,5000.0
2015-11-06 11:50:00,562.38,564.18,561.82,563.42,13448.0,560.867,562.6622,560.3086,561.9042,13448.0
2015-11-06 12:00:00,562.58,563.44,560.95,562.41,16403.0,561.0665,561.9242,559.4409,560.897,16403.0
2015-11-06 12:10:00,562.66,562.96,560.65,561.27,5218.0,561.1463,561.4455,559.1417,559.76,5218.0
2015-11-06 12:20:00,560.62,561.1,556.62,558.46,6370.0,559.1118,559.5905,555.1225,556.9576,6370.0
2015-11-06 12:30:00,558.76,559.19,556.78,557.44,6073.0,557.2568,557.6856,555.2821,555.9403,6073.0
2015-11-06 12:40:00,558.4,561.83,556.92,560.01,6255.0,556.8978,560.3185,555.4217,558.5034,6255.0
2015-11-06 12:50:00,559.52,561.5,559.06,560.37,7706.0,558.0147,559.9894,557.556,558.8625,7706.0
2015-11-06 13:00:00,560.48,562.0,559.56,560.42,7950.0,558.9722,560.4881,558.0546,558.9123,7950.0
2015-11-06 13:10:00,560.42,562.0,560.16,561.99,4221.0,558.9123,560.4881,558.653,560.4781,4221.0
2015-11-06 13:20:00,562.0,562.0,558.7,558.7,10610.0,560.4881,560.4881,557.1969,557.1969,10610.0
2015-11-06 13:30:00,557.95,559.22,557.0,558.09,3813.0,556.449,557.7155,555.5015,556.5886,3813.0
2015-11-06 13:40:00,558.69,559.9,558.27,559.9,3400.0,557.187,558.3937,556.7681,558.3937,3400.0
2015-11-06 13:50:00,561.19,562.0,559.62,559.79,9800.0,559.6802,560.4881,558.1145,558.284,9800.0
2015-11-06 14:00:00,560.34,562.39,559.89,561.3,7450.0,558.8325,560.877,558.3837,559.79,7450.0
2015-11-06 14:10:00,561.78,562.22,559.47,560.07,11617.0,560.2687,560.7075,557.9649,558.5633,11617.0
2015-11-06 14:20:00,560.67,562.29,560.66,561.44,9139.0,559.1616,560.7773,559.1517,559.9296,9139.0
2015-11-06 14:30:00,561.46,562.0,558.8,561.02,7400.0,559.9495,560.4881,557.2967,559.5107,7400.0
2015-11-06 14:40:00,560.85,562.99,560.35,562.24,10800.0,559.3412,561.4754,558.8425,560.7274,10800.0
2015-11-06 14:50:00,562.26,563.44,562.25,562.99,15182.0,560.7474,561.9242,560.7374,561.4754,15182.0
2015-11-06 15:00:00,562.99,563.83,562.55,563.25,13271.0,561.4754,562.3131,561.0366,561.7347,13271.0
2015-11-06 15:10:00,563.23,563.99,562.87,563.7,13992.0,561.7148,562.4727,561.3557,562.1835,13992.0
2015-11-06 15:20:00,563.48,564.73,562.71,564.0,27379.0,561.9641,563.2107,561.1962,562.4827,27379.0
2015-11-06 15:30:00,564.5,564.57,562.3,563.48,13465.0,562.9813,563.0512,560.7873,561.9641,13465.0
2015-11-06 15:40:00,563.89,564.65,563.11,563.97,17900.0,562.373,563.1309,561.5951,562.4528,17900.0
2015-11-06 15:50:00,563.79,564.7,561.87,561.97,52790.0,562.2733,563.1808,560.3584,560.4582,52790.0
2015-11-09 09:30:00,560.83,563.49,559.84,563.49,12223.0,559.3212,561.9741,558.3339,561.9741,12223.0
2015-11-09 09:40:00,563.28,563.82,560.4,562.26,4323.0,561.7646,562.3032,558.8924,560.7474,4323.0
2015-11-09 09:50:00,561.97,564.56,561.14,562.01,9350.0,560.4582,563.0412,559.6304,560.498,9350.0
2015-11-09 10:00:00,562.09,562.7,557.64,557.78,12300.0,560.5778,561.1862,556.1398,556.2794,12300.0
2015-11-09 10:10:00,558.01,559.41,555.81,559.0,8108.0,556.5088,557.905,554.3147,557.4961,8108.0
2015-11-09 10:20:00,559.41,560.93,556.19,558.69,7814.0,557.905,559.4209,554.6937,557.187,7814.0
2015-11-09 10:30:00,558.93,560.19,556.62,559.0,9324.0,557.4263,558.6829,555.1225,557.4961,9324.0
2015-11-09 10:40:00,559.74,561.78,559.5,561.75,6492.0,558.2341,560.2687,557.9948,560.2387,6492.0
2015-11-09 10:50:00,561.5,563.8,560.69,562.31,19468.0,559.9894,562.2832,559.1816,560.7972,19468.0
2015-11-09 11:00:00,561.76,561.76,559.34,560.27,11126.0,560.2487,560.2487,557.8352,558.7627,11126.0
2015-11-09 11:10:00,559.36,560.47,558.06,560.47,3000.0,557.8552,558.9622,556.5587,558.9622,3000.0
2015-11-09 11:20:00,559.65,561.95,558.0,558.69,5800.0,558.1444,560.4382,556.4988,557.187,5800.0
2015-11-09 11:30:00,560.02,561.1,559.61,560.65,1100.0,558.5134,559.5905,558.1045,559.1417,1100.0
2015-11-09 11:40:00,561.1,561.1,559.14,560.4,1300.0,559.5905,559.5905,557.6358,558.8924,1300.0
2015-11-09 11:50:00,559.55,560.39,558.01,558.22,2711.0,558.0447,558.8824,556.5088,556.7182,2711.0
2015-11-09 12:00:00,558.22,561.2,558.22,560.2,5179.0,556.7182,559.6902,556.7182,558.6929,5179.0
2015-11-09 12:10:00,560.46,563.0,560.0,561.62,6924.0,558.9522,561.4854,558.4935,560.1091,6924.0
2015-11-09 12:20:00,561.81,563.23,560.87,560.89,14641.0,560.2986,561.7148,559.3611,559.3811,14641.0
2015-11-09 12:30:00,561.29,561.97,560.65,561.09,12870.0,559.78,560.4582,559.1417,559.5805,12870.0
2015-11-09 12:40:00,560.17,560.19,559.41,560.14,1600.0,558.663,558.6829,557.905,558.6331,1600.0
2015-11-09 12:50:00,559.3,560.85,558.87,559.57,9500.0,557.7953,559.3412,557.3665,558.0646,9500.0
2015-11-09 13:00:00,558.9,559.8,557.51,557.51,5200.0,557.3964,558.294,556.0101,556.0101,5200.0
2015-11-09 13:10:00,557.67,559.94,557.67,559.45,2963.0,556.1697,558.4336,556.1697,557.9449,2963.0
2015-11-09 13:20:00,559.76,560.26,558.29,559.36,6350.0,558.2541,558.7528,556.7881,557.8552,6350.0
2015-11-09 13:30:00,558.21,560.0,557.64,559.98,5366.0,556.7083,558.4935,556.1398,558.4735,5366.0
2015-11-09 13:40:00,559.17,559.86,557.65,558.66,6665.0,557.6657,558.3538,556.1498,557.1571,6665.0
2015-11-09 13:50:00,558.24,558.87,556.75,557.38,10720.0,556.7382,557.3665,555.2522,555.8805,10720.0
2015-11-09 14:00:00,557.48,559.55,557.0,558.67,10116.0,555.9802,558.0447,555.5015,557.167,10116.0
2015-11-09 14:10:00,559.19,561.01,558.11,561.01,29701.0,557.6856,559.5007,556.6085,559.5007,29701.0
2015-11-09 14:20:00,560.7,561.76,559.36,559.36,7478.0,559.1916,560.2487,557.8552,557.8552,7478.0
2015-11-09 14:30:00,558.21,560.25,557.79,557.88,31374.0,556.7083,558.7428,556.2894,556.3792,31374.0
2015-11-09 14:40:00,558.2,559.0,557.77,558.0,12747.0,556.6983,557.4961,556.2694,556.4988,12747.0
2015-11-09 14:50:00,558.52,559.59,557.85,557.91,27534.0,557.0174,558.0846,556.3492,556.4091,27534.0
2015-11-09 15:00:00,558.28,559.09,557.68,557.69,11700.0,556.7781,557.5859,556.1797,556.1897,11700.0
2015-11-09 15:10:00,557.69,559.37,557.64,559.04,22810.0,556.1897,557.8651,556.1398,557.536,22810.0
2015-11-09 15:20:00,558.85,558.85,556.79,557.49,19834.0,557.3465,557.3465,555.2921,555.9902,19834.0
2015-11-09 15:30:00,557.72,560.0,557.01,558.83,16064.0,556.2196,558.4935,555.5115,557.3266,16064.0
2015-11-09 15:40:00,559.1,560.01,557.37,559.13,26023.0,557.5959,558.5034,555.8705,557.6258,26023.0
2015-11-09 15:50:00,559.86,560.24,557.55,558.48,63678.0,558.3538,558.7328,556.05,556.9775,63678.0
2015-11-10 09:30:00,559.72,561.6,558.0,561.53,27990.0,558.2142,560.0891,556.4988,560.0193,27990.0
2015-11-10 09:40:00,561.51,561.51,556.56,557.77,9501.0,559.9994,559.9994,555.0627,556.2694,9501.0
2015-11-10 09:50:00,557.86,559.57,557.15,558.83,7018.0,556.3592,558.0646,555.6511,557.3266,7018.0
2015-11-10 10:00:00,558.86,559.55,558.2,559.13,10196.0,557.3565,558.0447,556.6983,557.6258,10196.0
2015-11-10 10:10:00,558.69,559.58,557.67,558.55,9130.0,557.187,558.0746,556.1697,557.0474,9130.0
2015-11-10 10:20:00,558.19,558.19,555.56,556.07,17908.0,556.6883,556.6883,554.0654,554.574,17908.0
2015-11-10 10:30:00,556.2,557.69,555.61,556.3,5349.0,554.7037,556.1897,554.1153,554.8034,5349.0
2015-11-10 10:40:00,557.07,558.55,556.31,557.7,7300.0,555.5713,557.0474,554.8134,556.1996,7300.0
2015-11-10 10:50:00,557.92,558.29,557.06,557.06,10300.0,556.419,556.7881,555.5614,555.5614,10300.0
2015-11-10 11:00:00,557.98,558.56,556.1,556.1,5654.0,556.4789,557.0573,554.6039,554.6039,5654.0
2015-11-10 11:10:00,555.73,556.71,555.07,555.64,9770.0,554.2349,555.2123,553.5767,554.1452,9770.0
2015-11-10 11:20:00,555.95,556.12,554.01,556.12,4296.0,554.4543,554.6239,552.5196,554.6239,4296.0
2015-11-10 11:30:00,554.08,555.8,553.48,555.27,26914.0,552.5894,554.3047,551.991,553.7762,26914.0
2015-11-10 11:40:00,554.3,555.04,551.01,551.17,5526.0,552.8088,553.5468,549.5276,549.6872,5526.0
2015-11-10 11:50:00,552.01,554.36,551.99,554.16,19009.0,550.5249,552.8686,550.505,552.6692,19009.0
2015-11-10 12:00:00,554.78,554.78,551.99,552.49,5609.0,553.2875,553.2875,550.505,551.0037,5609.0
2015-11-10 12:10:00,552.35,556.07,551.92,555.01,4097.0,550.864,554.574,550.4352,553.5169,4097.0
2015-11-10 12:20:00,556.38,556.94,556.05,556.19,2900.0,554.8832,555.4417,554.5541,554.6937,2900.0
2015-11-10 12:30:00,556.47,557.09,555.92,557.09,7421.0,554.9729,555.5913,554.4244,555.5913,7421.0
2015-11-10 12:40:00,556.47,557.13,554.44,555.63,19170.0,554.9729,555.6312,552.9484,554.1352,19170.0
2015-11-10 12:50:00,555.64,557.26,555.64,557.26,2000.0,554.1452,555.7608,554.1452,555.7608,2000.0
2015-11-10 13:00:00,556.34,559.38,556.34,558.76,16550.0,554.8433,557.8751,554.8433,557.2568,16550.0
2015-11-10 13:10:00,558.24,559.07,557.84,557.84,6241.0,556.7382,557.566,556.3393,556.3393,6241.0
2015-11-10 13:20:00,558.13,559.03,558.0,559.03,8627.0,556.6285,557.5261,556.4988,557.5261,8627.0
2015-11-10 13:30:00,559.16,559.45,558.53,559.12,5864.0,557.6557,557.9449,557.0274,557.6158,5864.0
2015-11-10 13:40:00,559.12,562.25,559.11,560.32,24425.0,557.6158,560.7374,557.6058,558.8126,24425.0
2015-11-10 13:50:00,559.83,562.04,559.83,560.46,8769.0,558.3239,560.528,558.3239,558.9522,8769.0
2015-11-10 14:00:00,560.13,561.75,560.01,561.16,25164.0,558.6231,560.2387,558.5034,559.6503,25164.0
2015-11-10 14:10:00,561.16,562.75,560.94,561.57,18524.0,559.6503,561.2361,559.4309,560.0592,18524.0
2015-11-10 14:20:00,562.28,562.3,560.83,561.21,12125.0,560.7673,560.7873,559.3212,559.7002,12125.0
2015-11-10 14:30:00,561.52,561.9,560.91,561.44,6338.0,560.0094,560.3883,559.401,559.9296,6338.0
2015-11-10 14:40:00,560.92,563.45,560.79,563.28,10500.0,559.411,561.9342,559.2813,561.7646,10500.0
2015-11-10 14:50:00,563.9,564.0,563.11,563.78,2331.0,562.383,562.4827,561.5951,562.2633,2331.0
2015-11-10 15:00:00,563.35,564.85,563.03,564.85,7442.0,561.8344,563.3304,561.5153,563.3304,7442.0
2015-11-10 15:10:00,564.89,564.99,563.53,564.42,8122.0,563.3703,563.47,562.014,562.9016,8122.0
2015-11-10 15:20:00,563.59,564.8,563.35,564.52,8088.0,562.0738,563.2805,561.8344,563.0013,8088.0
2015-11-10 15:30:00,564.33,565.0,563.15,563.99,9690.0,562.8118,563.48,561.635,562.4727,9690.0
2015-11-10 15:40:00,563.93,564.94,563.7,563.83,12325.0,562.4129,563.4202,562.1835,562.3131,12325.0
2015-11-10 15:50:00,563.87,565.5,562.19,565.27,40829.0,562.353,563.9787,560.6776,563.7493,40829.0
2015-11-11 09:30:00,567.5,568.49,560.52,563.42,19893.0,565.9733,566.9606,559.0121,561.9042,19893.0
2015-11-11 09:40:00,563.57,563.57,560.55,561.02,9876.0,562.0538,562.0538,559.042,559.5107,9876.0
2015-11-11 09:50:00,562.0,563.84,561.68,562.56,15001.0,560.4881,562.3231,560.1689,561.0466,15001.0
2015-11-11 10:00:00,562.7,563.17,560.15,562.13,7480.0,561.1862,561.6549,558.643,560.6177,7480.0
2015-11-11 10:10:00,561.99,563.72,561.76,563.06,4670.0,560.4781,562.2034,560.2487,561.5452,4670.0
2015-11-11 10:20:00,564.2,565.11,563.02,565.11,4346.0,562.6822,563.5897,561.5053,563.5897,4346.0
2015-11-11 10:30:00,565.12,567.0,564.45,564.85,19841.0,563.5997,565.4746,562.9315,563.3304,19841.0
2015-11-11 10:40:00,564.85,565.32,563.85,563.85,6300.0,563.3304,563.7991,562.3331,562.3331,6300.0
2015-11-11 10:50:00,564.01,565.26,563.68,564.99,3233.0,562.4927,563.7393,562.1636,563.47,3233.0
2015-11-11 11:00:00,564.8,565.49,563.73,564.5,2700.0,563.2805,563.9687,562.2134,562.9813,2700.0
2015-11-11 11:10:00,564.45,564.67,563.4,563.62,7600.0,562.9315,563.1509,561.8843,562.1037,7600.0
2015-11-11 11:20:00,563.8,564.73,563.48,564.5,10804.0,562.2832,563.2107,561.9641,562.9813,10804.0
2015-11-11 11:30:00,564.49,565.0,563.5,563.79,10767.0,562.9714,563.48,561.984,562.2733,10767.0
2015-11-11 11:40:00,563.81,565.4,563.5,564.65,8869.0,562.2932,563.8789,561.984,563.1309,8869.0
2015-11-11 11:50:00,564.69,565.4,563.66,564.65,1500.0,563.1708,563.8789,562.1436,563.1309,1500.0
2015-11-11 12:00:00,564.08,565.4,564.08,565.4,1790.0,562.5625,563.8789,562.5625,563.8789,1790.0
2015-11-11 12:10:00,565.89,568.3,565.51,567.63,19140.0,564.3676,566.7711,563.9886,566.1029,19140.0
2015-11-11 12:20:00,567.72,570.83,567.5,568.5,7874.0,566.1927,569.2943,565.9733,566.9706,7874.0
2015-11-11 12:30:00,568.33,571.75,568.33,571.56,8826.0,566.801,570.2118,566.801,570.0224,8826.0
2015-11-11 12:40:00,571.04,571.75,569.7,570.5,9704.0,569.5037,570.2118,568.1674,568.9652,9704.0
2015-11-11 12:50:00,570.0,570.87,569.02,570.53,9352.0,568.4665,569.3342,567.4892,568.9951,9352.0
2015-11-11 13:00:00,570.57,571.42,568.06,568.84,12797.0,569.035,569.8827,566.5318,567.3097,12797.0
2015-11-11 13:10:00,568.04,570.36,568.04,569.85,5581.0,566.5118,568.8256,566.5118,568.317,5581.0
2015-11-11 13:20:00,569.56,570.49,568.98,569.0,6515.0,568.0277,568.9552,567.4493,567.4692,6515.0
2015-11-11 13:30:00,569.44,570.92,568.71,569.43,23848.0,567.9081,569.3841,567.18,567.8981,23848.0
2015-11-11 13:40:00,569.89,570.71,569.8,570.71,3500.0,568.3568,569.1746,568.2671,569.1746,3500.0
2015-11-11 13:50:00,571.0,571.37,569.41,570.01,5000.0,569.4639,569.8329,567.8781,568.4765,5000.0
2015-11-11 14:00:00,569.66,570.73,568.45,569.85,21696.0,568.1275,569.1946,566.9207,568.317,21696.0
2015-11-11 14:10:00,569.41,570.72,569.31,570.36,12576.0,567.8781,569.1846,567.7784,568.8256,12576.0
2015-11-11 14:20:00,570.26,570.72,569.42,570.67,2715.0,568.7258,569.1846,567.8881,569.1347,2715.0
2015-11-11 14:30:00,570.08,570.9,569.59,569.85,19636.0,568.5463,569.3641,568.0577,568.317,19636.0
2015-11-11 14:40:00,569.86,570.53,567.89,569.44,7700.0,568.3269,568.9951,566.3622,567.9081,7700.0
2015-11-11 14:50:00,569.41,569.47,566.93,567.29,10424.0,567.8781,567.938,565.4048,565.7638,10424.0
2015-11-11 15:00:00,567.27,568.17,564.82,564.82,42033.0,565.7439,566.6415,563.3005,563.3005,42033.0
2015-11-11 15:10:00,565.12,566.65,565.0,566.18,9062.0,563.5997,565.1256,563.48,564.6568,9062.0
2015-11-11 15:20:00,566.0,567.33,566.0,566.85,12248.0,564.4773,565.8037,564.4773,565.325,12248.0
2015-11-11 15:30:00,566.9,567.79,566.26,567.11,11782.0,565.3749,566.2625,564.7366,565.5843,11782.0
2015-11-11 15:40:00,566.88,568.38,566.62,567.27,19325.0,565.3549,566.8509,565.0956,565.7439,19325.0
2015-11-11 15:50:00,566.94,568.05,566.01,566.41,38069.0,565.4148,566.5218,564.4873,564.8862,38069.0
2015-11-12 09:30:00,566.02,566.02,560.72,560.79,11775.0,564.4973,564.4973,559.2115,559.2813,11775.0
2015-11-12 09:40:00,561.65,565.69,560.92,561.92,8097.0,560.139,564.1681,559.411,560.4083,8097.0
2015-11-12 09:50:00,562.25,562.35,559.34,560.24,11233.0,560.7374,560.8371,557.8352,558.7328,11233.0
2015-11-12 10:00:00,560.24,560.24,558.11,559.7,10428.0,558.7328,558.7328,556.6085,558.1943,10428.0
2015-11-12 10:10:00,559.57,562.34,559.57,561.17,4050.0,558.0646,560.8272,558.0646,559.6603,4050.0
2015-11-12 10:20:00,561.39,564.05,560.81,563.75,18955.0,559.8797,562.5326,559.3013,562.2334,18955.0
2015-11-12 10:30:00,563.66,563.66,560.21,562.5,30327.0,562.1436,562.1436,558.7029,560.9867,30327.0
2015-11-12 10:40:00,562.77,564.5,562.27,563.89,3700.0,561.256,562.9813,560.7573,562.373,3700.0
2015-11-12 10:50:00,562.92,564.0,561.3,563.84,5699.0,561.4056,562.4827,559.79,562.3231,5699.0
2015-11-12 11:00:00,564.37,566.37,564.24,565.43,10160.0,562.8517,564.8463,562.722,563.9088,10160.0
2015-11-12 11:10:00,565.2,565.89,564.37,564.56,2861.0,563.6795,564.3676,562.8517,563.0412,2861.0
2015-11-12 11:20:00,563.17,564.68,563.17,564.02,5594.0,561.6549,563.1609,561.6549,562.5026,5594.0
2015-11-12 11:30:00,563.41,564.45,563.4,563.51,4662.0,561.8943,562.9315,561.8843,561.994,4662.0
2015-11-12 11:40:00,563.09,563.28,562.38,562.41,1907.0,561.5751,561.7646,560.867,560.897,1907.0
2015-11-12 11:50:00,562.37,563.36,562.0,562.12,4000.0,560.8571,561.8444,560.4881,560.6077,4000.0
2015-11-12 12:00:00,562.12,563.25,561.67,562.37,2645.0,560.6077,561.7347,560.159,560.8571,2645.0
2015-11-12 12:10:00,562.77,563.28,561.0,561.0,3523.0,561.256,561.7646,559.4908,559.4908,3523.0
2015-11-12 12:20:00,560.74,562.01,560.51,561.75,2600.0,559.2315,560.498,559.0021,560.2387,2600.0
2015-11-12 12:30:00,561.01,561.56,560.5,560.75,2695.0,559.5007,560.0493,558.9921,559.2414,2695.0
2015-11-12 12:40:00,560.7,561.6,560.14,560.96,4850.0,559.1916,560.0891,558.6331,559.4509,4850.0
2015-11-12 12:50:00,561.85,562.78,560.28,561.27,2120.0,560.3385,561.266,558.7727,559.76,2120.0
2015-11-12 13:00:00,562.37,562.41,560.66,560.67,1700.0,560.8571,560.897,559.1517,559.1616,1700.0
2015-11-12 13:10:00,561.55,562.27,560.11,561.36,9712.0,560.0393,560.7573,558.6032,559.8498,9712.0
2015-11-12 13:20:00,561.9,561.9,559.73,559.73,1833.0,560.3883,560.3883,558.2242,558.2242,1833.0
2015-11-12 13:30:00,560.57,561.07,559.05,559.17,4300.0,559.0619,559.5606,557.546,557.6657,4300.0
2015-11-12 13:40:00,559.64,559.91,558.42,558.43,3283.0,558.1344,558.4037,556.9177,556.9277,3283.0
2015-11-12 13:50:00,558.86,559.83,558.24,559.01,950.0,557.3565,558.3239,556.7382,557.5061,950.0
2015-11-12 14:00:00,559.77,559.87,558.37,558.93,7214.0,558.2641,558.3638,556.8678,557.4263,7214.0
2015-11-12 14:10:00,558.73,559.52,558.0,559.52,11517.0,557.2269,558.0147,556.4988,558.0147,11517.0
2015-11-12 14:20:00,558.94,559.6,558.5,559.36,2686.0,557.4363,558.0945,556.9975,557.8552,2686.0
2015-11-12 14:30:00,559.98,560.72,559.09,559.68,4055.0,558.4735,559.2115,557.5859,558.1743,4055.0
2015-11-12 14:40:00,559.09,560.51,558.1,559.09,7258.0,557.5859,559.0021,556.5986,557.5859,7258.0
2015-11-12 14:50:00,559.04,559.23,556.34,557.76,16024.0,557.536,557.7255,554.8433,556.2595,16024.0
2015-11-12 15:00:00,557.21,557.28,555.88,555.95,11183.0,555.711,555.7808,554.3845,554.4543,11183.0
2015-11-12 15:10:00,555.93,557.9,555.0,555.9,15399.0,554.4344,556.3991,553.5069,554.4045,15399.0
2015-11-12 15:20:00,556.11,557.18,555.39,556.38,7885.0,554.6139,555.681,553.8959,554.8832,7885.0
2015-11-12 15:30:00,557.06,557.22,555.1,555.78,12000.0,555.5614,555.7209,553.6066,554.2848,12000.0
2015-11-12 15:40:00,556.11,556.72,553.89,556.63,22215.0,554.6139,555.2223,552.3999,555.1325,22215.0
2015-11-12 15:50:00,553.94,555.87,551.51,552.55,80351.0,552.4498,554.3746,550.0263,551.0635,80351.0
2015-11-13 09:30:00,551.19,554.0,545.12,546.21,24299.0,549.7072,552.5096,543.6535,544.7405,24299.0
2015-11-13 09:40:00,545.51,552.13,545.51,551.17,7720.0,544.0424,550.6446,544.0424,549.6872,7720.0
2015-11-13 09:50:00,551.96,555.91,551.09,555.72,19589.0,550.4751,554.4145,549.6074,554.225,19589.0
2015-11-13 10:00:00,555.44,556.98,551.33,551.33,15950.0,553.9457,555.4816,549.8468,549.8468,15950.0
2015-11-13 10:10:00,551.32,552.71,546.32,547.43,17498.0,549.8368,551.2231,544.8503,545.9573,17498.0
2015-11-13 10:20:00,548.39,553.65,546.36,552.9,25825.0,546.9147,552.1605,544.8901,551.4126,25825.0
2015-11-13 10:30:00,552.97,554.39,550.8,550.8,15304.0,551.4824,552.8985,549.3182,549.3182,15304.0
2015-11-13 10:40:00,551.93,554.4,551.48,553.48,5811.0,550.4452,552.9085,549.9964,551.991,5811.0
2015-11-13 10:50:00,554.0,557.25,554.0,556.5,14141.0,552.5096,555.7508,552.5096,555.0029,14141.0
2015-11-13 11:00:00,556.5,556.5,554.16,554.16,6567.0,555.0029,555.0029,552.6692,552.6692,6567.0
2015-11-13 11:10:00,554.44,554.93,553.21,554.38,2500.0,552.9484,553.4371,551.7217,552.8886,2500.0
2015-11-13 11:20:00,552.22,556.5,552.22,555.21,6800.0,550.7344,555.0029,550.7344,553.7163,6800.0
2015-11-13 11:30:00,555.62,555.62,554.17,554.6,7447.0,554.1252,554.1252,552.6791,553.108,7447.0
2015-11-13 11:40:00,554.79,554.79,553.56,554.2,2600.0,553.2975,553.2975,552.0708,552.7091,2600.0
2015-11-13 11:50:00,555.09,555.09,553.02,554.27,1100.0,553.5967,553.5967,551.5322,552.7789,1100.0
2015-11-13 12:00:00,554.44,555.07,553.12,553.94,5550.0,552.9484,553.5767,551.632,552.4498,5550.0
2015-11-13 12:10:00,553.44,554.88,553.13,553.98,1600.0,551.9511,553.3872,551.6419,552.4896,1600.0
2015-11-13 12:20:00,553.99,554.35,553.42,553.48,1285.0,552.4996,552.8587,551.9312,551.991,1285.0
2015-11-13 12:30:00,553.04,554.18,552.46,553.47,8529.0,551.5522,552.6891,550.9737,551.981,8529.0
2015-11-13 12:40:00,553.7,553.94,553.08,553.09,2200.0,552.2104,552.4498,551.5921,551.602,2200.0
2015-11-13 12:50:00,553.13,554.13,552.48,553.99,3800.0,551.6419,552.6392,550.9937,552.4996,3800.0
2015-11-13 13:00:00,553.47,554.77,553.0,553.2,3332.0,551.981,553.2775,551.5123,551.7117,3332.0
2015-11-13 13:10:00,554.6,554.6,551.81,551.81,4728.0,553.108,553.108,550.3255,550.3255,4728.0
2015-11-13 13:20:00,551.73,552.61,551.28,552.06,1511.0,550.2457,551.1233,549.7969,550.5748,1511.0
2015-11-13 13:30:00,552.88,553.28,551.38,552.47,3997.0,551.3926,551.7915,549.8966,550.9837,3997.0
2015-11-13 13:40:00,552.19,554.6,552.04,554.6,2444.0,550.7045,553.108,550.5549,553.108,2444.0
2015-11-13 13:50:00,553.15,555.13,553.0,553.0,1913.0,551.6619,553.6366,551.5123,551.5123,1913.0
2015-11-13 14:00:00,553.79,554.38,551.74,551.98,10900.0,552.3002,552.8886,550.2557,550.495,10900.0
2015-11-13 14:10:00,551.1,552.84,550.08,550.77,28004.0,549.6174,551.3527,548.6001,549.2883,28004.0
2015-11-13 14:20:00,550.51,550.8,548.61,548.61,10786.0,549.029,549.3182,547.1341,547.1341,10786.0
2015-11-13 14:30:00,549.75,550.77,548.79,549.62,2700.0,548.271,549.2883,547.3136,548.1414,2700.0
2015-11-13 14:40:00,549.97,550.38,548.41,548.58,4200.0,548.4904,548.8993,546.9346,547.1042,4200.0
2015-11-13 14:50:00,548.59,551.74,548.29,548.29,11278.0,547.1141,550.2557,546.815,546.815,11278.0
2015-11-13 15:00:00,549.9,550.0,548.32,549.42,6200.0,548.4206,548.5204,546.8449,547.9419,6200.0
2015-11-13 15:10:00,548.8,549.52,548.07,548.07,3950.0,547.3236,548.0416,546.5955,546.5955,3950.0
2015-11-13 15:20:00,547.9,548.76,547.13,547.49,16364.0,546.426,547.2837,545.6581,546.0171,16364.0
2015-11-13 15:30:00,547.19,548.62,547.19,548.55,9071.0,545.7179,547.1441,545.7179,547.0743,9071.0
2015-11-13 15:40:00,548.52,548.71,547.35,547.92,14444.0,547.0443,547.2338,545.8775,546.4459,14444.0
2015-11-13 15:50:00,548.2,549.25,548.01,548.91,44537.0,546.7252,547.7724,546.5357,547.4333,44537.0
2015-11-16 09:30:00,550.26,552.5,545.2,551.57,28147.0,548.7797,551.0136,543.7333,550.0861,28147.0
2015-11-16 09:40:00,550.74,550.74,546.95,549.96,13143.0,549.2584,549.2584,545.4786,548.4805,13143.0
2015-11-16 09:50:00,549.37,550.74,546.89,547.44,14048.0,547.892,549.2584,545.4187,545.9672,14048.0
2015-11-16 10:00:00,546.57,550.96,546.57,550.79,14941.0,545.0996,549.4778,545.0996,549.3082,14941.0
2015-11-16 10:10:00,550.74,552.49,549.56,551.68,16461.0,549.2584,551.0037,548.0815,550.1958,16461.0
2015-11-16 10:20:00,552.01,555.0,551.74,552.45,18393.0,550.5249,553.5069,550.2557,550.9638,18393.0
2015-11-16 10:30:00,551.58,552.45,551.16,551.69,10350.0,550.0961,550.9638,549.6772,550.2058,10350.0
2015-11-16 10:40:00,551.51,551.77,550.34,550.69,4300.0,550.0263,550.2856,548.8594,549.2085,4300.0
2015-11-16 10:50:00,550.08,551.2,549.07,551.13,5282.0,548.6001,549.7171,547.5929,549.6473,5282.0
2015-11-16 11:00:00,551.09,552.39,549.6,549.62,1900.0,549.6074,550.9039,548.1214,548.1414,1900.0
2015-11-16 11:10:00,550.02,550.51,548.38,548.38,3100.0,548.5403,549.029,546.9047,546.9047,3100.0
2015-11-16 11:20:00,549.44,550.0,547.5,548.39,7153.0,547.9619,548.5204,546.0271,546.9147,7153.0
2015-11-16 11:30:00,548.61,549.42,547.61,548.11,11304.0,547.1341,547.9419,546.1368,546.6354,11304.0
2015-11-16 11:40:00,548.36,550.81,548.35,550.49,7720.0,546.8848,549.3282,546.8748,549.009,7720.0
2015-11-16 11:50:00,550.34,553.18,550.34,552.04,4741.0,548.8594,551.6918,548.8594,550.5549,4741.0
2015-11-16 12:00:00,551.57,553.0,551.54,551.68,6753.0,550.0861,551.5123,550.0562,550.1958,6753.0
2015-11-16 12:10:00,551.12,552.47,551.11,551.61,2800.0,549.6373,550.9837,549.6274,550.126,2800.0
2015-11-16 12:20:00,551.42,551.95,551.06,551.06,1700.0,549.9365,550.4651,549.5775,549.5775,1700.0
2015-11-16 12:30:00,552.1,552.98,551.8,552.22,3391.0,550.6147,551.4923,550.3155,550.7344,3391.0
2015-11-16 12:40:00,552.44,553.08,552.05,553.0,3050.0,550.9538,551.5921,550.5648,551.5123,3050.0
2015-11-16 12:50:00,552.78,555.65,551.88,555.54,11654.0,551.2929,554.1552,550.3953,554.0454,11654.0
2015-11-16 13:00:00,555.54,556.61,553.24,556.53,13358.0,554.0454,555.1126,551.7516,555.0328,13358.0
2015-11-16 13:10:00,556.54,556.65,555.64,555.89,5600.0,555.0428,555.1525,554.1452,554.3945,5600.0
2015-11-16 13:20:00,555.56,556.74,554.52,554.52,3838.0,554.0654,555.2422,553.0282,553.0282,3838.0
2015-11-16 13:30:00,555.5,556.05,554.55,554.59,5125.0,554.0056,554.5541,553.0581,553.098,5125.0
2015-11-16 13:40:00,554.23,554.75,553.25,553.77,4847.0,552.739,553.2576,551.7616,552.2802,4847.0
2015-11-16 13:50:00,553.29,554.55,553.29,554.48,4820.0,551.8015,553.0581,551.8015,552.9883,4820.0
2015-11-16 14:00:00,555.0,555.12,553.15,553.94,8485.0,553.5069,553.6266,551.6619,552.4498,8485.0
2015-11-16 14:10:00,553.76,554.37,552.63,553.67,5100.0,552.2702,552.8786,551.1433,552.1805,5100.0
2015-11-16 14:20:00,553.89,554.11,552.64,552.74,3850.0,552.3999,552.6193,551.1533,551.253,3850.0
2015-11-16 14:30:00,553.39,556.22,553.05,555.3,11328.0,551.9012,554.7236,551.5621,553.8061,11328.0
2015-11-16 14:40:00,555.58,556.79,554.93,555.43,6856.0,554.0853,555.2921,553.4371,553.9357,6856.0
2015-11-16 14:50:00,556.06,558.36,555.24,557.71,9700.0,554.564,556.8579,553.7463,556.2096,9700.0
2015-11-16 15:00:00,557.95,558.62,556.24,556.44,9253.0,556.449,557.1172,554.7436,554.943,9253.0
2015-11-16 15:10:00,557.2,557.94,556.44,556.7,5500.0,555.701,556.439,554.943,555.2023,5500.0
2015-11-16 15:20:00,556.7,558.58,556.7,557.79,6605.0,555.2023,557.0773,555.2023,556.2894,6605.0
2015-11-16 15:30:00,557.95,558.05,556.99,557.81,13194.0,556.449,556.5487,555.4915,556.3093,13194.0
2015-11-16 15:40:00,557.43,558.33,556.6,557.75,13249.0,555.9304,556.8279,555.1026,556.2495,13249.0
2015-11-16 15:50:00,557.45,559.18,556.52,558.39,27933.0,555.9503,557.6757,555.0228,556.8878,27933.0
2015-11-17 09:30:00,559.44,560.95,558.23,559.71,18867.0,557.935,559.4409,556.7282,558.2042,18867.0
2015-11-17 09:40:00,559.71,560.84,556.78,559.59,8353.0,558.2042,559.3312,555.2821,558.0846,8353.0
2015-11-17 09:50:00,560.25,564.27,559.88,564.26,15810.0,558.7428,562.752,558.3738,562.742,15810.0
2015-11-17 10:00:00,563.97,565.89,561.59,562.79,32446.0,562.4528,564.3676,560.0792,561.2759,32446.0
2015-11-17 10:10:00,562.85,564.55,561.32,562.0,15961.0,561.3358,563.0312,559.8099,560.4881,15961.0
2015-11-17 10:20:00,562.82,565.75,562.82,565.4,22427.0,561.3059,564.228,561.3059,563.8789,22427.0
2015-11-17 10:30:00,564.71,567.14,564.71,566.83,14854.0,563.1908,565.6142,563.1908,565.3051,14854.0
2015-11-17 10:40:00,566.5,567.99,565.83,567.74,11635.0,564.976,566.462,564.3078,566.2126,11635.0
2015-11-17 10:50:00,567.97,568.56,566.73,568.56,14134.0,566.442,567.0304,565.2053,567.0304,14134.0
2015-11-17 11:00:00,568.22,568.71,566.49,567.9,11800.0,566.6913,567.18,564.966,566.3722,11800.0
2015-11-17 11:10:00,567.61,569.0,567.41,568.68,10787.0,566.083,567.4692,565.8835,567.1501,10787.0
2015-11-17 11:20:00,568.39,569.24,567.18,568.04,21534.0,566.8609,567.7086,565.6541,566.5118,21534.0
2015-11-17 11:30:00,567.48,568.59,567.15,568.18,15293.0,565.9533,567.0603,565.6242,566.6514,15293.0
2015-11-17 11:40:00,568.07,568.07,566.56,566.62,9563.0,566.5417,566.5417,565.0358,565.0956,9563.0
2015-11-17 11:50:00,567.42,567.94,566.98,567.61,2362.0,565.8935,566.4121,565.4547,566.083,2362.0
2015-11-17 12:00:00,566.52,567.82,566.16,566.41,12755.0,564.9959,566.2924,564.6369,564.8862,12755.0
2015-11-17 12:10:00,566.17,566.7,565.28,565.29,9997.0,564.6469,565.1754,563.7592,563.7692,9997.0
2015-11-17 12:20:00,565.56,566.6,564.82,566.2,9508.0,564.0385,565.0757,563.3005,564.6768,9508.0
2015-11-17 12:30:00,566.21,567.6,566.21,567.6,5335.0,564.6867,566.073,564.6867,566.073,5335.0
2015-11-17 12:40:00,566.81,567.99,566.22,566.85,16200.0,565.2851,566.462,564.6967,565.325,16200.0
2015-11-17 12:50:00,567.0,568.29,566.72,568.29,8155.0,565.4746,566.7611,565.1954,566.7611,8155.0
2015-11-17 13:00:00,568.03,569.79,568.03,569.79,9566.0,566.5018,568.2571,566.5018,568.2571,9566.0
2015-11-17 13:10:00,569.99,572.0,569.79,570.15,18623.0,568.4566,570.4612,568.2571,568.6161,18623.0
2015-11-17 13:20:00,569.95,570.58,568.03,568.33,7051.0,568.4167,569.045,566.5018,566.801,7051.0
2015-11-17 13:30:00,568.03,569.93,568.0,569.32,10602.0,566.5018,568.3967,566.4719,567.7884,10602.0
2015-11-17 13:40:00,568.64,569.55,568.42,569.29,6888.0,567.1102,568.0178,566.8908,567.7585,6888.0
2015-11-17 13:50:00,569.18,571.98,569.09,570.76,12196.0,567.6488,570.4412,567.559,569.2245,12196.0
2015-11-17 14:00:00,571.09,573.35,570.75,572.55,14140.0,569.5536,571.8075,569.2145,571.0097,14140.0
2015-11-17 14:10:00,572.16,573.16,572.07,572.07,5916.0,570.6207,571.618,570.531,570.531,5916.0
2015-11-17 14:20:00,572.5,573.14,569.62,569.73,10115.0,570.9598,571.5981,568.0876,568.1973,10115.0
2015-11-17 14:30:00,569.5,569.5,567.51,568.23,9799.0,567.9679,567.9679,565.9832,566.7013,9799.0
2015-11-17 14:40:00,568.1,569.36,566.72,568.02,11995.0,566.5717,567.8283,565.1954,566.4919,11995.0
2015-11-17 14:50:00,567.72,571.04,567.66,570.3,9132.0,566.1927,569.5037,566.1328,568.7657,9132.0
2015-11-17 15:00:00,570.73,571.69,569.62,569.81,14808.0,569.1946,570.152,568.0876,568.2771,14808.0
2015-11-17 15:10:00,569.75,569.86,568.69,568.86,7700.0,568.2172,568.3269,567.1601,567.3296,7700.0
2015-11-17 15:20:00,569.13,571.4,568.87,571.34,14463.0,567.5989,569.8628,567.3396,569.8029,14463.0
2015-11-17 15:30:00,571.16,571.48,570.22,570.57,19162.0,569.6234,569.9426,568.686,569.035,19162.0
2015-11-17 15:40:00,570.63,571.67,570.35,570.61,17936.0,569.0949,570.1321,568.8156,569.0749,17936.0
2015-11-17 15:50:00,570.31,571.82,570.31,571.25,30307.0,568.7757,570.2817,568.7757,569.7132,30307.0
2015-11-18 09:30:00,571.4,574.45,571.4,574.13,8855.0,569.8628,572.9046,569.8628,572.5854,8855.0
2015-11-18 09:40:00,573.75,574.18,572.77,573.42,4450.0,572.2065,572.6353,571.2291,571.8773,4450.0
2015-11-18 09:50:00,573.53,575.0,573.32,574.21,7900.0,571.9871,573.4531,571.7776,572.6652,7900.0
2015-11-18 10:00:00,574.91,574.96,573.01,574.66,4050.0,573.3633,573.4132,571.4684,573.114,4050.0
2015-11-18 10:10:00,574.67,574.79,572.5,572.5,5310.0,573.124,573.2437,570.9598,570.9598,5310.0
2015-11-18 10:20:00,573.16,573.4,572.12,572.17,4200.0,571.618,571.8574,570.5808,570.6307,4200.0
2015-11-18 10:30:00,572.58,575.92,572.29,574.47,18053.0,571.0396,574.3706,570.7504,572.9245,18053.0
2015-11-18 10:40:00,574.9,575.41,573.51,574.51,14019.0,573.3534,573.862,571.9671,572.9644,14019.0
2015-11-18 10:50:00,574.51,574.75,572.86,574.47,27653.0,572.9644,573.2038,571.3189,572.9245,27653.0
2015-11-18 11:00:00,574.42,575.25,572.91,575.25,25232.0,572.8747,573.7024,571.3687,573.7024,25232.0
2015-11-18 11:10:00,575.3,576.6,574.74,575.01,11433.0,573.7523,575.0488,573.1938,573.4631,11433.0
2015-11-18 11:20:00,575.0,576.5,574.62,575.73,8384.0,573.4531,574.9491,573.0741,574.1811,8384.0
2015-11-18 11:30:00,576.43,579.0,576.43,579.0,7475.0,574.8792,577.4423,574.8792,577.4423,7475.0
2015-11-18 11:40:00,579.5,579.77,578.01,578.5,4403.0,577.941,578.2103,576.455,576.9437,4403.0
2015-11-18 11:50:00,578.1,578.75,578.0,578.61,1413.0,576.5448,577.193,576.445,577.0534,1413.0
2015-11-18 12:00:00,578.0,579.5,577.93,578.52,4497.0,576.445,577.941,576.3752,576.9636,4497.0
2015-11-18 12:10:00,578.52,580.0,578.52,580.0,4564.0,576.9636,578.4396,576.9636,578.4396,4564.0
2015-11-18 12:20:00,580.0,580.05,578.32,578.32,17164.0,578.4396,578.4895,576.7642,576.7642,17164.0
2015-11-18 12:30:00,579.08,580.46,579.07,579.72,7305.0,577.5221,578.8984,577.5121,578.1604,7305.0
2015-11-18 12:40:00,579.99,580.04,578.5,578.85,7443.0,578.4297,578.4795,576.9437,577.2927,7443.0
2015-11-18 12:50:00,579.0,579.68,578.82,579.42,6011.0,577.4423,578.1205,577.2628,577.8612,6011.0
2015-11-18 13:00:00,578.87,580.64,578.87,580.64,10163.0,577.3127,579.0779,577.3127,579.0779,10163.0
2015-11-18 13:10:00,580.88,581.58,579.96,580.06,12345.0,579.3173,580.0154,578.3998,578.4995,12345.0
2015-11-18 13:20:00,580.23,581.67,580.23,581.21,5424.0,578.669,580.1052,578.669,579.6464,5424.0
2015-11-18 13:30:00,580.75,581.66,579.5,579.76,8663.0,579.1876,580.0952,577.941,578.2003,8663.0
2015-11-18 13:40:00,579.5,580.19,579.07,579.89,5757.0,577.941,578.6291,577.5121,578.3299,5757.0
2015-11-18 13:50:00,579.48,579.89,579.28,579.28,700.0,577.921,578.3299,577.7216,577.7216,700.0
2015-11-18 14:00:00,578.85,581.08,578.79,581.01,7700.0,577.2927,579.5167,577.2329,579.4469,7700.0
2015-11-18 14:10:00,581.42,582.0,579.65,580.24,7020.0,579.8558,580.4343,578.0906,578.679,7020.0
2015-11-18 14:20:00,580.77,581.75,580.19,580.2,10794.0,579.2076,580.1849,578.6291,578.6391,10794.0
2015-11-18 14:30:00,580.58,582.0,580.32,581.99,8372.0,579.0181,580.4343,578.7588,580.4243,8372.0
2015-11-18 14:40:00,581.95,582.94,581.25,582.18,9068.0,580.3844,581.3717,579.6863,580.6138,9068.0
2015-11-18 14:50:00,581.65,583.5,581.64,582.58,9589.0,580.0852,581.9302,580.0752,581.0127,9589.0
2015-11-18 15:00:00,583.88,584.62,582.49,582.55,20935.0,582.3092,583.0472,580.9229,580.9828,20935.0
2015-11-18 15:10:00,582.81,584.46,582.42,583.4,14975.0,581.2421,582.8876,580.8531,581.8305,14975.0
2015-11-18 15:20:00,583.9,585.0,582.5,585.0,15174.0,582.3292,583.4262,580.9329,583.4262,15174.0
2015-11-18 15:30:00,584.69,586.76,584.43,585.54,32845.0,583.117,585.1815,582.8577,583.9647,32845.0
2015-11-18 15:40:00,585.56,587.45,585.26,586.75,13551.0,583.9847,585.8696,583.6855,585.1715,13551.0
2015-11-18 15:50:00,587.5,588.98,586.6,587.01,67764.0,585.9195,587.3955,585.0219,585.4308,67764.0
2015-11-19 09:30:00,587.0,588.0,584.92,587.21,14359.0,585.4208,586.4181,583.3464,585.6302,14359.0
2015-11-19 09:40:00,587.48,590.56,587.48,590.56,21954.0,585.8995,588.9712,585.8995,588.9712,21954.0
2015-11-19 09:50:00,590.87,592.59,589.11,590.99,25849.0,589.2804,590.9958,587.5251,589.4001,25849.0
2015-11-19 10:00:00,590.95,592.36,589.81,590.37,12849.0,589.3602,590.7664,588.2233,588.7817,12849.0
2015-11-19 10:10:00,590.63,590.82,585.97,586.4,14890.0,589.041,589.2305,584.3936,584.8224,14890.0
2015-11-19 10:20:00,585.97,588.5,585.8,585.87,15813.0,584.3936,586.9168,584.224,584.2939,15813.0
2015-11-19 10:30:00,586.02,586.46,582.75,585.0,15147.0,584.4434,584.8823,581.1822,583.4262,15147.0
2015-11-19 10:40:00,585.35,587.5,585.35,586.43,15796.0,583.7753,585.9195,583.7753,584.8523,15796.0
2015-11-19 10:50:00,586.43,586.43,584.24,585.51,8720.0,584.8523,584.8523,582.6682,583.9348,8720.0
2015-11-19 11:00:00,585.25,585.26,582.51,583.51,9922.0,583.6755,583.6855,580.9429,581.9402,9922.0
2015-11-19 11:10:00,584.0,584.73,582.47,583.85,9216.0,582.4289,583.1569,580.903,582.2793,9216.0
2015-11-19 11:20:00,583.41,585.13,583.41,585.13,3100.0,581.8405,583.5558,581.8405,583.5558,3100.0
2015-11-19 11:30:00,585.19,585.59,583.94,584.82,7950.0,583.6157,584.0146,582.369,583.2467,7950.0
2015-11-19 11:40:00,584.94,585.45,581.92,581.92,8000.0,583.3664,583.875,580.3545,580.3545,8000.0
2015-11-19 11:50:00,582.39,583.95,582.01,583.03,5750.0,580.8232,582.379,580.4442,581.4615,5750.0
2015-11-19 12:00:00,583.24,583.66,582.0,583.04,19549.0,581.6709,582.0898,580.4343,581.4715,19549.0
2015-11-19 12:10:00,583.49,584.08,583.16,583.41,3815.0,581.9203,582.5087,581.5911,581.8405,3815.0
2015-11-19 12:20:00,582.9,583.89,582.9,583.02,1919.0,581.3318,582.3192,581.3318,581.4515,1919.0
2015-11-19 12:30:00,583.29,584.3,583.29,584.01,4094.0,581.7208,582.7281,581.7208,582.4389,4094.0
2015-11-19 12:40:00,584.1,584.1,581.92,582.42,8044.0,582.5286,582.5286,580.3545,580.8531,8044.0
2015-11-19 12:50:00,582.67,584.08,582.67,583.29,4300.0,581.1025,582.5087,581.1025,581.7208,4300.0
2015-11-19 13:00:00,584.1,584.85,583.23,583.98,3100.0,582.5286,583.2766,581.661,582.4089,3100.0
2015-11-19 13:10:00,583.77,584.53,583.5,583.84,14865.0,582.1995,582.9575,581.9302,582.2693,14865.0
2015-11-19 13:20:00,583.77,584.85,583.24,583.24,4146.0,582.1995,583.2766,581.6709,581.6709,4146.0
2015-11-19 13:30:00,583.23,584.56,582.06,582.79,3119.0,581.661,582.9874,580.4941,581.2221,3119.0
2015-11-19 13:40:00,582.03,584.75,582.03,583.67,16483.0,580.4642,583.1769,580.4642,582.0998,16483.0
2015-11-19 13:50:00,583.65,583.79,582.37,583.1,6219.0,582.0798,582.2194,580.8033,581.5313,6219.0
2015-11-19 14:00:00,582.53,584.76,581.29,584.1,8630.0,580.9628,583.1868,579.7262,582.5286,8630.0
2015-11-19 14:10:00,583.42,583.56,582.94,583.56,2400.0,581.8504,581.9901,581.3717,581.9901,2400.0
2015-11-19 14:20:00,583.85,584.09,581.35,582.8,10100.0,582.2793,582.5186,579.786,581.2321,10100.0
2015-11-19 14:30:00,582.51,584.07,582.51,582.99,11049.0,580.9429,582.4987,580.9429,581.4216,11049.0
2015-11-19 14:40:00,582.95,583.35,581.29,582.56,6470.0,581.3817,581.7806,579.7262,580.9928,6470.0
2015-11-19 14:50:00,582.02,583.03,581.23,581.85,5337.0,580.4542,581.4615,579.6663,580.2847,5337.0
2015-11-19 15:00:00,581.36,581.98,580.62,580.73,5937.0,579.796,580.4143,579.058,579.1677,5937.0
2015-11-19 15:10:00,581.22,582.91,580.58,581.76,6338.0,579.6564,581.3418,579.0181,580.1949,6338.0
2015-11-19 15:20:00,581.21,583.52,581.21,582.69,20126.0,579.6464,581.9502,579.6464,581.1224,20126.0
2015-11-19 15:30:00,582.87,583.04,581.31,581.32,8173.0,581.3019,581.4715,579.7461,579.7561,8173.0
2015-11-19 15:40:00,581.23,582.69,580.69,580.92,17448.0,579.6663,581.1224,579.1278,579.3572,17448.0
2015-11-19 15:50:00,580.96,582.0,580.89,580.99,34618.0,579.3971,580.4343,579.3273,579.427,34618.0
2015-11-20 09:30:00,584.67,585.9,583.5,584.36,36492.0,583.0971,584.3238,581.9302,582.7879,36492.0
2015-11-20 09:40:00,585.37,585.82,582.13,582.84,10943.0,583.7952,584.244,580.5639,581.272,10943.0
2015-11-20 09:50:00,583.0,584.54,582.17,582.32,14624.0,581.4316,582.9674,580.6038,580.7534,14624.0
2015-11-20 10:00:00,582.33,583.45,581.36,583.26,12944.0,580.7634,581.8804,579.796,581.6909,12944.0
2015-11-20 10:10:00,583.49,584.8,582.75,584.52,9033.0,581.9203,583.2267,581.1822,582.9475,9033.0
2015-11-20 10:20:00,584.3,585.65,583.42,585.22,5850.0,582.7281,584.0744,581.8504,583.6456,5850.0
2015-11-20 10:30:00,585.2,585.71,584.16,584.98,9444.0,583.6257,584.1343,582.5885,583.4062,9444.0
2015-11-20 10:40:00,584.96,584.96,583.2,583.85,2000.0,583.3863,583.3863,581.631,582.2793,2000.0
2015-11-20 10:50:00,583.5,584.89,582.53,583.63,3550.0,581.9302,583.3165,580.9628,582.0599,3550.0
2015-11-20 11:00:00,584.0,585.47,582.9,585.19,11031.0,582.4289,583.8949,581.3318,583.6157,11031.0
2015-11-20 11:10:00,585.4,587.09,584.52,587.09,10531.0,583.8251,585.5106,582.9475,585.5106,10531.0
2015-11-20 11:20:00,587.38,587.38,586.37,586.92,2086.0,585.7998,585.7998,584.7925,585.341,2086.0
2015-11-20 11:30:00,586.9,587.08,586.1,586.54,2564.0,585.3211,585.5006,584.5232,584.9621,2564.0
2015-11-20 11:40:00,586.5,587.0,585.03,585.65,4128.0,584.9222,585.4208,583.4561,584.0744,4128.0
2015-11-20 11:50:00,585.25,585.79,583.85,583.85,1420.0,583.6755,584.2141,582.2793,582.2793,1420.0
2015-11-20 12:00:00,583.49,585.0,583.28,585.0,2600.0,581.9203,583.4262,581.7108,583.4262,2600.0
2015-11-20 12:10:00,584.63,585.04,584.38,584.59,2200.0,583.0572,583.4661,582.8079,583.0173,2200.0
2015-11-20 12:20:00,585.17,585.56,584.22,584.89,7835.0,583.5957,583.9847,582.6483,583.3165,7835.0
2015-11-20 12:30:00,584.67,584.77,583.81,584.38,3025.0,583.0971,583.1968,582.2394,582.8079,3025.0
2015-11-20 12:40:00,584.67,584.67,583.54,583.54,9382.0,583.0971,583.0971,581.9701,581.9701,9382.0
2015-11-20 12:50:00,583.51,583.59,583.0,583.01,5775.0,581.9402,582.02,581.4316,581.4415,5775.0
2015-11-20 13:00:00,583.22,584.24,582.47,583.5,10000.0,581.651,582.6682,580.903,581.9302,10000.0
2015-11-20 13:10:00,583.08,583.65,582.56,583.27,3300.0,581.5114,582.0798,580.9928,581.7008,3300.0
2015-11-20 13:20:00,583.29,583.72,582.13,582.81,13976.0,581.7208,582.1496,580.5639,581.2421,13976.0
2015-11-20 13:30:00,582.48,583.52,581.0,581.21,25297.0,580.913,581.9502,579.437,579.6464,25297.0
2015-11-20 13:40:00,580.95,582.05,579.79,580.82,9828.0,579.3871,580.4841,578.2302,579.2574,9828.0
2015-11-20 13:50:00,580.59,581.37,579.93,579.93,9623.0,579.0281,579.806,578.3698,578.3698,9623.0
2015-11-20 14:00:00,580.03,580.96,579.53,580.41,15735.0,578.4696,579.3971,577.9709,578.8485,15735.0
2015-11-20 14:10:00,580.25,580.53,578.95,579.15,12042.0,578.689,578.9682,577.3925,577.5919,12042.0
2015-11-20 14:20:00,579.08,579.09,577.7,578.26,5135.0,577.5221,577.5321,576.1458,576.7043,5135.0
2015-11-20 14:30:00,578.87,580.4,578.59,579.97,15403.0,577.3127,578.8386,577.0334,578.4097,15403.0
2015-11-20 14:40:00,580.06,580.5,579.0,579.0,6800.0,578.4995,578.9383,577.4423,577.4423,6800.0
2015-11-20 14:50:00,579.46,579.89,578.0,578.0,16113.0,577.9011,578.3299,576.445,576.445,16113.0
2015-11-20 15:00:00,577.68,579.76,577.65,578.58,11000.0,576.1259,578.2003,576.096,577.0235,11000.0
2015-11-20 15:10:00,578.58,579.04,578.12,578.9,9423.0,577.0235,577.4822,576.5647,577.3426,9423.0
2015-11-20 15:20:00,578.85,579.09,577.65,578.17,17116.0,577.2927,577.5321,576.096,576.6146,17116.0
2015-11-20 15:30:00,578.17,578.25,576.59,576.87,25840.0,576.6146,576.6944,575.0388,575.3181,25840.0
2015-11-20 15:40:00,576.99,578.57,576.71,578.02,21394.0,575.4377,577.0135,575.1585,576.465,21394.0
2015-11-20 15:50:00,577.9,580.91,577.15,579.7,60854.0,576.3453,579.3472,575.5973,578.1405,60854.0
2015-11-23 09:30:00,575.99,580.0,575.99,576.86,13850.0,574.4404,578.4396,574.4404,575.3081,13850.0
2015-11-23 09:40:00,576.37,580.95,576.37,580.95,18025.0,574.8194,579.3871,574.8194,579.3871,18025.0
2015-11-23 09:50:00,580.31,582.69,578.86,582.54,13996.0,578.7488,581.1224,577.3027,580.9728,13996.0
2015-11-23 10:00:00,584.59,584.6,579.78,583.19,9279.0,583.0173,583.0273,578.2202,581.6211,9279.0
2015-11-23 10:10:00,582.54,583.84,580.73,581.7,13448.0,580.9728,582.2693,579.1677,580.1351,13448.0
2015-11-23 10:20:00,581.98,582.29,578.74,578.77,8050.0,580.4143,580.7235,577.183,577.213,8050.0
2015-11-23 10:30:00,579.18,581.39,578.36,578.36,6700.0,577.6219,579.8259,576.8041,576.8041,6700.0
2015-11-23 10:40:00,578.8,580.0,577.5,578.6,15116.0,577.2429,578.4396,575.9464,577.0434,15116.0
2015-11-23 10:50:00,578.29,578.97,577.01,578.51,5503.0,576.7342,577.4124,575.4577,576.9537,5503.0
2015-11-23 11:00:00,578.04,578.92,577.96,578.28,7300.0,576.4849,577.3626,576.4051,576.7243,7300.0
2015-11-23 11:10:00,578.58,578.61,576.47,576.47,13852.0,577.0235,577.0534,574.9191,574.9191,13852.0
2015-11-23 11:20:00,577.13,577.64,576.55,577.23,9101.0,575.5774,576.086,574.9989,575.6771,9101.0
2015-11-23 11:30:00,576.83,578.38,576.52,577.22,16315.0,575.2782,576.824,574.969,575.6671,16315.0
2015-11-23 11:40:00,576.64,577.95,576.64,576.94,7063.0,575.0887,576.3952,575.0887,575.3879,7063.0
2015-11-23 11:50:00,576.94,577.11,575.58,575.68,6850.0,575.3879,575.5574,574.0315,574.1313,6850.0
2015-11-23 12:00:00,576.4,577.36,574.5,575.0,11323.0,574.8493,575.8067,572.9544,573.4531,11323.0
2015-11-23 12:10:00,576.01,576.01,573.9,574.0,17106.0,574.4604,574.4604,572.3561,572.4558,17106.0
2015-11-23 12:20:00,573.55,575.54,573.01,574.61,15430.0,572.007,573.9916,571.4684,573.0641,15430.0
2015-11-23 12:30:00,574.35,574.75,573.56,574.36,14600.0,572.8048,573.2038,572.017,572.8148,14600.0
2015-11-23 12:40:00,574.01,574.01,571.96,572.25,21592.0,572.4658,572.4658,570.4213,570.7105,21592.0
2015-11-23 12:50:00,572.26,573.18,571.6,571.83,14859.0,570.7205,571.638,570.0622,570.2916,14859.0
2015-11-23 13:00:00,572.08,573.45,572.0,573.29,13424.0,570.541,571.9073,570.4612,571.7477,13424.0
2015-11-23 13:10:00,573.45,574.0,572.16,572.66,11500.0,571.9073,572.4558,570.6207,571.1194,11500.0
2015-11-23 13:20:00,573.11,573.85,572.24,573.4,9816.0,571.5682,572.3062,570.7005,571.8574,9816.0
2015-11-23 13:30:00,573.45,573.47,571.5,572.02,20703.0,571.9073,571.9272,569.9625,570.4811,20703.0
2015-11-23 13:40:00,572.28,572.82,571.37,571.47,12145.0,570.7404,571.279,569.8329,569.9326,12145.0
2015-11-23 13:50:00,571.73,572.82,571.23,571.79,29069.0,570.1919,571.279,569.6932,570.2517,29069.0
2015-11-23 14:00:00,571.8,572.95,570.0,570.56,23064.0,570.2617,571.4086,568.4665,569.025,23064.0
2015-11-23 14:10:00,570.4,571.32,568.77,569.84,21880.0,568.8655,569.783,567.2399,568.307,21880.0
2015-11-23 14:20:00,569.98,570.55,568.51,569.25,14104.0,568.4466,569.0151,566.9806,567.7186,14104.0
2015-11-23 14:30:00,568.71,569.86,567.06,568.46,21102.0,567.18,568.3269,565.5345,566.9307,21102.0
2015-11-23 14:40:00,567.95,569.0,567.45,568.16,8299.0,566.4221,567.4692,565.9234,566.6315,8299.0
2015-11-23 14:50:00,568.15,570.6,568.15,569.26,15626.0,566.6215,569.0649,566.6215,567.7285,15626.0
2015-11-23 15:00:00,568.69,571.49,568.69,569.73,30999.0,567.1601,569.9525,567.1601,568.1973,30999.0
2015-11-23 15:10:00,570.14,570.76,569.62,569.93,20692.0,568.6062,569.2245,568.0876,568.3967,20692.0
2015-11-23 15:20:00,569.87,570.3,569.11,569.74,16176.0,568.3369,568.7657,567.5789,568.2072,16176.0
2015-11-23 15:30:00,570.14,570.82,569.22,569.93,19435.0,568.6062,569.2843,567.6886,568.3967,19435.0
2015-11-23 15:40:00,570.46,570.63,569.81,570.35,20834.0,568.9253,569.0949,568.2771,568.8156,20834.0
2015-11-23 15:50:00,570.37,571.36,570.11,570.73,48641.0,568.8356,569.8229,568.5763,569.1946,48641.0
2015-11-24 09:30:00,567.05,569.93,565.27,565.62,18248.0,565.5245,568.3967,563.7493,564.0983,18248.0
2015-11-24 09:40:00,565.75,565.75,560.53,563.22,25818.0,564.228,564.228,559.022,561.7048,25818.0
2015-11-24 09:50:00,563.53,568.85,562.0,568.7,35967.0,562.014,567.3196,560.4881,567.17,35967.0
2015-11-24 10:00:00,568.04,568.82,565.0,567.07,12637.0,566.5118,567.2897,563.48,565.5444,12637.0
2015-11-24 10:10:00,567.3,568.14,566.8,568.14,16620.0,565.7738,566.6116,565.2752,566.6116,16620.0
2015-11-24 10:20:00,568.07,568.72,566.29,566.29,10210.0,566.5417,567.19,564.7665,564.7665,10210.0
2015-11-24 10:30:00,566.12,567.11,562.89,564.94,13327.0,564.597,565.5843,561.3757,563.4202,13327.0
2015-11-24 10:40:00,564.08,565.7,562.79,563.18,14707.0,562.5625,564.1781,561.2759,561.6649,14707.0
2015-11-24 10:50:00,563.54,565.62,562.71,563.47,20615.0,562.0239,564.0983,561.1962,561.9541,20615.0
2015-11-24 11:00:00,563.71,564.63,562.26,563.2,12322.0,562.1935,563.111,560.7474,561.6848,12322.0
2015-11-24 11:10:00,563.75,564.5,561.5,561.72,9532.0,562.2334,562.9813,559.9894,560.2088,9532.0
2015-11-24 11:20:00,561.84,564.0,561.02,563.44,13619.0,560.3285,562.4827,559.5107,561.9242,13619.0
2015-11-24 11:30:00,562.43,565.37,562.2,564.17,19647.0,560.9169,563.849,560.6875,562.6522,19647.0
2015-11-24 11:40:00,563.25,564.94,562.01,562.04,12469.0,561.7347,563.4202,560.498,560.528,12469.0
2015-11-24 11:50:00,562.0,563.98,561.65,563.04,9600.0,560.4881,562.4627,560.139,561.5253,9600.0
2015-11-24 12:00:00,563.03,564.98,562.77,563.61,10022.0,561.5153,563.4601,561.256,562.0937,10022.0
2015-11-24 12:10:00,563.62,564.26,562.8,563.28,9132.0,562.1037,562.742,561.2859,561.7646,9132.0
2015-11-24 12:20:00,563.44,564.1,562.4,563.0,13314.0,561.9242,562.5824,560.887,561.4854,13314.0
2015-11-24 12:30:00,563.01,563.5,561.6,561.68,14167.0,561.4954,561.984,560.0891,560.1689,14167.0
2015-11-24 12:40:00,562.99,564.19,561.74,562.53,9310.0,561.4754,562.6722,560.2288,561.0166,9310.0
2015-11-24 12:50:00,563.91,564.2,562.08,563.38,11000.0,562.3929,562.6822,560.5679,561.8644,11000.0
2015-11-24 13:00:00,562.88,565.11,562.88,565.11,3900.0,561.3657,563.5897,561.3657,563.5897,3900.0
2015-11-24 13:10:00,565.61,566.0,563.04,564.35,11208.0,564.0884,564.4773,561.5253,562.8317,11208.0
2015-11-24 13:20:00,564.5,565.14,563.0,563.04,11648.0,562.9813,563.6196,561.4854,561.5253,11648.0
2015-11-24 13:30:00,564.09,565.07,562.67,562.99,12180.0,562.5724,563.5498,561.1563,561.4754,12180.0
2015-11-24 13:40:00,562.67,565.93,562.67,565.93,10028.0,561.1563,564.4075,561.1563,564.4075,10028.0
2015-11-24 13:50:00,565.48,565.81,563.75,564.8,18511.0,563.9587,564.2878,562.2334,563.2805,18511.0
2015-11-24 14:00:00,563.94,565.39,563.92,564.76,14800.0,562.4229,563.8689,562.4029,563.2406,14800.0
2015-11-24 14:10:00,564.68,565.05,562.94,564.0,10394.0,563.1609,563.5299,561.4255,562.4827,10394.0
2015-11-24 14:20:00,563.99,564.09,563.22,563.72,8110.0,562.4727,562.5724,561.7048,562.2034,8110.0
2015-11-24 14:30:00,563.1,565.81,563.08,564.89,13800.0,561.5851,564.2878,561.5652,563.3703,13800.0
2015-11-24 14:40:00,564.29,566.07,564.28,566.0,10782.0,562.7719,564.5471,562.7619,564.4773,10782.0
2015-11-24 14:50:00,565.95,566.56,564.53,566.02,10934.0,564.4274,565.0358,563.0113,564.4973,10934.0
2015-11-24 15:00:00,566.86,566.86,565.49,565.92,5705.0,565.335,565.335,563.9687,564.3975,5705.0
2015-11-24 15:10:00,565.4,567.5,565.4,567.21,13495.0,563.8789,565.9733,563.8789,565.6841,13495.0
2015-11-24 15:20:00,567.71,568.07,566.6,566.62,12500.0,566.1827,566.5417,565.0757,565.0956,12500.0
2015-11-24 15:30:00,566.55,566.98,565.16,565.16,11993.0,565.0258,565.4547,563.6396,563.6396,11993.0
2015-11-24 15:40:00,566.18,567.47,565.17,566.0,11630.0,564.6568,565.9434,563.6495,564.4773,11630.0
2015-11-24 15:50:00,566.0,567.9,565.36,567.48,30320.0,564.4773,566.3722,563.839,565.9533,30320.0
2015-11-25 09:30:00,567.96,572.94,567.96,569.26,15643.0,566.432,571.3986,566.432,567.7285,15643.0
2015-11-25 09:40:00,569.49,569.49,563.82,567.29,9890.0,567.9579,567.9579,562.3032,565.7638,9890.0
2015-11-25 09:50:00,566.58,569.02,566.5,568.61,5572.0,565.0557,567.4892,564.976,567.0803,5572.0
2015-11-25 10:00:00,568.24,568.55,567.43,568.0,7850.0,566.7113,567.0204,565.9035,566.4719,7850.0
2015-11-25 10:10:00,567.46,567.46,565.02,567.19,14900.0,565.9334,565.9334,563.4999,565.6641,14900.0
2015-11-25 10:20:00,566.63,568.0,565.95,567.77,10700.0,565.1056,566.4719,564.4274,566.2425,10700.0
2015-11-25 10:30:00,567.23,568.06,566.5,567.52,12240.0,565.704,566.5318,564.976,565.9932,12240.0
2015-11-25 10:40:00,566.6,567.01,563.17,563.22,25223.0,565.0757,565.4846,561.6549,561.7048,25223.0
2015-11-25 10:50:00,563.42,564.47,562.5,563.09,18422.0,561.9042,562.9514,560.9867,561.5751,18422.0
2015-11-25 11:00:00,563.69,564.36,562.25,563.02,22035.0,562.1735,562.8417,560.7374,561.5053,22035.0
2015-11-25 11:10:00,563.12,564.4,562.95,563.41,14425.0,561.6051,562.8816,561.4355,561.8943,14425.0
2015-11-25 11:20:00,563.46,564.69,562.05,562.81,27360.0,561.9441,563.1708,560.5379,561.2959,27360.0
2015-11-25 11:30:00,562.44,563.95,562.05,563.59,16080.0,560.9269,562.4328,560.5379,562.0738,16080.0
2015-11-25 11:40:00,563.56,564.16,562.51,563.34,12691.0,562.0439,562.6423,560.9967,561.8245,12691.0
2015-11-25 11:50:00,562.86,563.41,562.45,562.5,20285.0,561.3458,561.8943,560.9369,560.9867,20285.0
2015-11-25 12:00:00,562.75,563.47,562.42,562.62,14590.0,561.2361,561.9541,560.9069,561.1064,14590.0
2015-11-25 12:10:00,563.04,564.18,562.14,563.86,28768.0,561.5253,562.6622,560.6277,562.3431,28768.0
2015-11-25 12:20:00,563.7,565.96,563.45,565.28,12727.0,562.1835,564.4374,561.9342,563.7592,12727.0
2015-11-25 12:30:00,564.8,565.5,562.07,563.0,15720.0,563.2805,563.9787,560.5579,561.4854,15720.0
2015-11-25 12:40:00,562.43,563.5,562.08,563.0,35359.0,560.9169,561.984,560.5679,561.4854,35359.0
2015-11-25 12:50:00,562.91,564.04,562.09,562.2,18450.0,561.3956,562.5226,560.5778,560.6875,18450.0
2015-11-25 13:00:00,562.96,563.82,562.07,563.35,30919.0,561.4455,562.3032,560.5579,561.8344,30919.0
2015-11-25 13:10:00,563.5,564.14,563.31,563.8,6178.0,561.984,562.6223,561.7945,562.2832,6178.0
2015-11-25 13:20:00,563.5,563.5,562.72,563.01,10132.0,561.984,561.984,561.2061,561.4954,10132.0
2015-11-25 13:30:00,563.01,563.13,562.14,562.14,7272.0,561.4954,561.615,560.6277,560.6277,7272.0
2015-11-25 13:40:00,562.05,562.05,560.28,561.01,11732.0,560.5379,560.5379,558.7727,559.5007,11732.0
2015-11-25 13:50:00,561.0,561.79,560.99,561.79,5400.0,559.4908,560.2786,559.4808,560.2786,5400.0
2015-11-25 14:00:00,561.99,562.72,561.42,562.72,5782.0,560.4781,561.2061,559.9096,561.2061,5782.0
2015-11-25 14:10:00,562.9,562.96,561.45,562.01,1715.0,561.3856,561.4455,559.9395,560.498,1715.0
2015-11-25 14:20:00,562.01,562.01,561.15,561.65,1882.0,560.498,560.498,559.6404,560.139,1882.0
2015-11-25 14:30:00,561.65,561.81,560.6,561.06,6600.0,560.139,560.2986,559.0918,559.5506,6600.0
2015-11-25 14:40:00,560.7,560.83,560.0,560.39,5296.0,559.1916,559.3212,558.4935,558.8824,5296.0
2015-11-25 14:50:00,560.46,561.6,560.46,560.73,4672.0,558.9522,560.0891,558.9522,559.2215,4672.0
2015-11-25 15:00:00,560.75,561.67,560.24,560.86,10518.0,559.2414,560.159,558.7328,559.3511,10518.0
2015-11-25 15:10:00,560.47,561.83,560.47,560.8,15753.0,558.9622,560.3185,558.9622,559.2913,15753.0
2015-11-25 15:20:00,560.99,562.35,560.6,561.8,16375.0,559.4808,560.8371,559.0918,560.2886,16375.0
2015-11-25 15:30:00,562.09,563.44,561.51,562.46,22663.0,560.5778,561.9242,559.9994,560.9468,22663.0
2015-11-25 15:40:00,562.43,562.63,561.61,561.62,20645.0,560.9169,561.1164,560.0991,560.1091,20645.0
2015-11-25 15:50:00,561.8,562.19,560.75,561.34,25163.0,560.2886,560.6776,559.2414,559.8298,25163.0
2015-11-27 09:30:00,564.08,566.51,562.0,565.5,16102.0,562.5625,564.9859,560.4881,563.9787,16102.0
2015-11-27 09:40:00,566.12,566.52,563.57,564.2,7777.0,564.597,564.9959,562.0538,562.6822,7777.0
2015-11-27 09:50:00,564.86,565.07,564.16,564.36,6702.0,563.3404,563.5498,562.6423,562.8417,6702.0
2015-11-27 10:00:00,563.7,564.05,561.38,562.99,14397.0,562.1835,562.5326,559.8697,561.4754,14397.0
2015-11-27 10:10:00,562.79,562.97,560.14,561.14,22050.0,561.2759,561.4555,558.6331,559.6304,22050.0
2015-11-27 10:20:00,561.63,561.7,560.02,560.92,30536.0,560.1191,560.1889,558.5134,559.411,30536.0
2015-11-27 10:30:00,560.03,561.09,559.49,559.5,20028.0,558.5234,559.5805,557.9848,557.9948,20028.0
2015-11-27 10:40:00,559.93,563.29,559.93,560.63,21280.0,558.4236,561.7746,558.4236,559.1218,21280.0
2015-11-27 10:50:00,561.4,562.47,560.63,561.98,25609.0,559.8897,560.9568,559.1218,560.4681,25609.0
2015-11-27 11:00:00,562.05,563.0,561.71,561.86,13977.0,560.5379,561.4854,560.1988,560.3484,13977.0
2015-11-27 11:10:00,561.79,562.99,560.06,560.62,21989.0,560.2786,561.4754,558.5533,559.1118,21989.0
2015-11-27 11:20:00,560.71,562.58,560.42,560.51,21841.0,559.2015,561.0665,558.9123,559.0021,21841.0
2015-11-27 11:30:00,560.46,562.21,560.27,561.13,25513.0,558.9522,560.6975,558.7627,559.6204,25513.0
2015-11-27 11:40:00,561.13,562.2,560.63,561.0,27453.0,559.6204,560.6875,559.1218,559.4908,27453.0
2015-11-27 11:50:00,561.32,561.65,559.25,560.65,40542.0,559.8099,560.139,557.7455,559.1417,40542.0
2015-11-27 12:00:00,560.49,561.88,560.02,561.5,13907.0,558.9821,560.3684,558.5134,559.9894,13907.0
2015-11-27 12:10:00,561.25,562.0,561.19,561.73,17223.0,559.7401,560.4881,559.6802,560.2188,17223.0
2015-11-27 12:20:00,562.0,563.65,561.59,563.65,1662.0,560.4881,562.1336,560.0792,562.1336,1662.0
2015-11-27 12:30:00,563.65,564.48,563.1,564.33,5556.0,562.1336,562.9614,561.5851,562.8118,5556.0
2015-11-27 12:40:00,564.19,564.48,563.3,563.58,11027.0,562.6722,562.9614,561.7846,562.0638,11027.0
2015-11-27 12:50:00,563.87,564.15,562.52,563.08,28076.0,562.353,562.6323,561.0067,561.5652,28076.0
2015-11-30 09:30:00,563.99,565.68,558.0,558.71,19796.0,562.4727,564.1582,556.4988,557.2069,19796.0
2015-11-30 09:40:00,559.0,560.0,556.6,556.6,8262.0,557.4961,558.4935,555.1026,555.1026,8262.0
2015-11-30 09:50:00,556.26,557.19,553.67,553.99,17076.0,554.7635,555.691,552.1805,552.4996,17076.0
2015-11-30 10:00:00,553.63,555.75,553.37,554.85,11064.0,552.1406,554.2549,551.8813,553.3573,11064.0
2015-11-30 10:10:00,554.9,555.35,548.0,549.91,41149.0,553.4072,553.856,546.5257,548.4306,41149.0
2015-11-30 10:20:00,549.24,552.0,548.08,548.98,31628.0,547.7624,550.515,546.6055,547.5031,31628.0
2015-11-30 10:30:00,550.0,553.29,548.95,550.34,27713.0,548.5204,551.8015,547.4732,548.8594,27713.0
2015-11-30 10:40:00,552.05,552.11,549.27,551.33,11060.0,550.5648,550.6247,547.7923,549.8468,11060.0
2015-11-30 10:50:00,550.45,551.29,549.0,549.57,9308.0,548.9691,549.8069,547.523,548.0915,9308.0
2015-11-30 11:00:00,550.02,550.88,548.8,549.01,11627.0,548.5403,549.398,547.3236,547.533,11627.0
2015-11-30 11:10:00,548.64,549.95,548.01,548.55,14693.0,547.164,548.4705,546.5357,547.0743,14693.0
2015-11-30 11:20:00,548.13,549.15,547.5,547.89,12093.0,546.6554,547.6726,546.0271,546.416,12093.0
2015-11-30 11:30:00,548.23,550.84,547.73,550.49,12900.0,546.7551,549.3581,546.2565,549.009,12900.0
2015-11-30 11:40:00,550.2,550.45,548.81,548.9,8950.0,548.7198,548.9691,547.3336,547.4233,8950.0
2015-11-30 11:50:00,548.61,549.0,546.98,547.17,11653.0,547.1341,547.523,545.5085,545.698,11653.0
2015-11-30 12:00:00,547.48,548.07,546.23,546.51,5340.0,546.0071,546.5955,544.7605,545.0397,5340.0
2015-11-30 12:10:00,547.0,547.18,542.34,543.53,20136.0,545.5284,545.7079,540.881,542.0678,20136.0
2015-11-30 12:20:00,543.53,545.86,540.26,542.87,20234.0,542.0678,544.3915,538.8066,541.4095,20234.0
2015-11-30 12:30:00,542.51,543.97,540.67,542.23,24934.0,541.0505,542.5066,539.2155,540.7713,24934.0
2015-11-30 12:40:00,541.44,543.0,540.75,540.97,16461.0,539.9834,541.5392,539.2952,539.5146,16461.0
2015-11-30 12:50:00,541.52,542.0,540.5,541.0,18548.0,540.0632,540.5419,539.0459,539.5446,18548.0
2015-11-30 13:00:00,541.77,543.93,541.16,543.58,20211.0,540.3125,542.4667,539.7041,542.1176,20211.0
2015-11-30 13:10:00,543.35,544.14,542.55,543.42,7666.0,541.8882,542.6761,541.0904,541.9581,7666.0
2015-11-30 13:20:00,543.05,545.6,542.95,545.09,7042.0,541.5891,544.1322,541.4893,543.6236,7042.0
2015-11-30 13:30:00,545.13,545.6,543.04,543.86,8218.0,543.6635,544.1322,541.5791,542.3969,8218.0
2015-11-30 13:40:00,543.25,544.55,542.14,544.27,11349.0,541.7885,543.085,540.6815,542.8058,11349.0
2015-11-30 13:50:00,543.58,546.3,543.58,545.48,9763.0,542.1176,544.8303,542.1176,544.0125,9763.0
2015-11-30 14:00:00,545.61,547.5,545.01,546.49,30088.0,544.1422,546.0271,543.5438,545.0198,30088.0
2015-11-30 14:10:00,546.39,547.33,546.07,547.29,3797.0,544.9201,545.8575,544.6009,545.8176,3797.0
2015-11-30 14:20:00,546.79,547.22,546.51,547.22,6140.0,545.319,545.7478,545.0397,545.7478,6140.0
2015-11-30 14:30:00,547.07,549.0,546.69,546.69,7900.0,545.5982,547.523,545.2193,545.2193,7900.0
2015-11-30 14:40:00,547.44,547.75,545.52,546.4,8628.0,545.9672,546.2764,544.0524,544.93,8628.0
2015-11-30 14:50:00,546.07,546.39,545.73,545.81,2900.0,544.6009,544.9201,544.2618,544.3416,2900.0
2015-11-30 15:00:00,545.83,546.9,545.59,545.88,14627.0,544.3616,545.4287,544.1222,544.4114,14627.0
2015-11-30 15:10:00,546.24,546.37,545.5,545.5,6870.0,544.7705,544.9001,544.0325,544.0325,6870.0
2015-11-30 15:20:00,545.85,546.2,545.09,545.55,10938.0,544.3815,544.7306,543.6236,544.0823,10938.0
2015-11-30 15:30:00,545.44,546.65,545.01,545.32,8248.0,543.9726,545.1794,543.5438,543.8529,8248.0
2015-11-30 15:40:00,545.69,546.33,544.06,545.97,15836.0,544.2219,544.8602,542.5963,544.5012,15836.0
2015-11-30 15:50:00,545.55,545.61,543.52,544.5,51785.0,544.0823,544.1422,542.0578,543.0351,51785.0
2015-12-01 09:30:00,549.25,550.32,544.5,548.88,19718.0,547.7724,548.8395,543.0351,547.4034,19718.0
2015-12-01 09:40:00,548.12,549.48,544.76,549.46,10108.0,546.6454,548.0018,543.2945,547.9818,10108.0
2015-12-01 09:50:00,549.56,549.56,545.97,548.85,20112.0,548.0815,548.0815,544.5012,547.3734,20112.0
2015-12-01 10:00:00,548.78,549.71,543.16,544.09,15539.0,547.3036,548.2311,541.6988,542.6263,15539.0
2015-12-01 10:10:00,543.15,543.69,538.03,539.12,14888.0,541.6888,542.2273,536.5826,537.6696,14888.0
2015-12-01 10:20:00,540.11,542.94,537.5,537.5,12200.0,538.657,541.4793,536.054,536.054,12200.0
2015-12-01 10:30:00,537.99,540.0,536.35,539.84,12893.0,536.5427,538.5473,534.9071,538.3877,12893.0
2015-12-01 10:40:00,540.36,542.17,539.53,541.7,8169.0,538.9063,540.7114,538.0785,540.2427,8169.0
2015-12-01 10:50:00,541.62,541.62,539.93,541.04,6424.0,540.1629,540.1629,538.4774,539.5845,6424.0
2015-12-01 11:00:00,541.34,541.45,538.11,538.11,3518.0,539.8837,539.9934,536.6623,536.6623,3518.0
2015-12-01 11:10:00,538.06,539.09,536.3,537.83,14316.0,536.6125,537.6397,534.8572,536.3831,14316.0
2015-12-01 11:20:00,538.45,539.29,537.13,538.47,3410.0,537.0014,537.8392,535.685,537.0214,3410.0
2015-12-01 11:30:00,538.96,540.71,538.74,540.28,9217.0,537.5101,539.2553,537.2906,538.8265,9217.0
2015-12-01 11:40:00,540.04,543.59,539.5,542.55,8547.0,538.5871,542.1276,538.0486,541.0904,8547.0
2015-12-01 11:50:00,542.76,543.45,540.96,541.79,17339.0,541.2998,541.988,539.5047,540.3324,17339.0
2015-12-01 12:00:00,541.78,543.35,541.71,541.71,6198.0,540.3225,541.8882,540.2527,540.2527,6198.0
2015-12-01 12:10:00,541.84,541.84,540.25,541.25,6540.0,540.3823,540.3823,538.7966,539.7939,6540.0
2015-12-01 12:20:00,541.25,542.62,540.8,541.97,7795.0,539.7939,541.1602,539.3451,540.512,7795.0
2015-12-01 12:30:00,541.35,543.45,541.3,542.52,7763.0,539.8936,541.988,539.8438,541.0605,7763.0
2015-12-01 12:40:00,542.53,543.67,542.51,542.79,2427.0,541.0704,542.2074,541.0505,541.3297,2427.0
2015-12-01 12:50:00,542.86,542.86,541.72,541.72,3298.0,541.3996,541.3996,540.2626,540.2626,3298.0
2015-12-01 13:00:00,542.08,543.6,541.71,543.41,6125.0,540.6217,542.1376,540.2527,541.9481,6125.0
2015-12-01 13:10:00,544.0,545.28,543.84,544.95,11648.0,542.5365,543.8131,542.3769,543.4839,11648.0
2015-12-01 13:20:00,544.74,544.79,543.52,544.02,8679.0,543.2745,543.3244,542.0578,542.5564,8679.0
2015-12-01 13:30:00,543.97,543.97,541.56,541.64,12400.0,542.5066,542.5066,540.1031,540.1828,12400.0
2015-12-01 13:40:00,541.62,542.44,540.54,542.16,7222.0,540.1629,540.9807,539.0858,540.7014,7222.0
2015-12-01 13:50:00,541.64,542.03,541.21,541.21,3402.0,540.1828,540.5718,539.754,539.754,3402.0
2015-12-01 14:00:00,541.49,542.13,540.95,541.45,6180.0,540.0332,540.6715,539.4947,539.9934,6180.0
2015-12-01 14:10:00,542.07,542.1,540.7,541.02,5672.0,540.6117,540.6416,539.2454,539.5645,5672.0
2015-12-01 14:20:00,541.48,542.4,541.13,541.32,6801.0,540.0233,540.9408,539.6742,539.8637,6801.0
2015-12-01 14:30:00,541.82,543.91,541.42,542.26,6549.0,540.3624,542.4467,539.9634,540.8012,6549.0
2015-12-01 14:40:00,542.26,543.9,541.44,542.53,4316.0,540.8012,542.4368,539.9834,541.0704,4316.0
2015-12-01 14:50:00,541.45,542.26,539.18,539.18,10198.0,539.9934,540.8012,537.7295,537.7295,10198.0
2015-12-01 15:00:00,539.01,542.77,539.01,542.14,8420.0,537.5599,541.3098,537.5599,540.6815,8420.0
2015-12-01 15:10:00,542.12,543.0,541.42,543.0,10916.0,540.6616,541.5392,539.9634,541.5392,10916.0
2015-12-01 15:20:00,543.63,546.0,543.57,545.38,14710.0,542.1675,544.5311,542.1077,543.9128,14710.0
2015-12-01 15:30:00,544.91,545.8,544.31,545.09,13035.0,543.444,544.3317,542.8457,543.6236,13035.0
2015-12-01 15:40:00,545.09,545.74,544.72,545.48,9418.0,543.6236,544.2718,543.2546,544.0125,9418.0
2015-12-01 15:50:00,545.47,546.01,545.09,545.74,25677.0,544.0025,544.5411,543.6236,544.2718,25677.0
2015-12-02 09:30:00,545.01,546.37,541.2,543.71,9352.0,543.5438,544.9001,539.744,542.2473,9352.0
2015-12-02 09:40:00,544.37,546.26,542.91,543.51,3795.0,542.9055,544.7904,541.4494,542.0478,3795.0
2015-12-02 09:50:00,544.43,550.0,542.89,550.0,25231.0,542.9653,548.5204,541.4295,548.5204,25231.0
2015-12-02 10:00:00,549.99,551.0,547.83,548.73,17689.0,548.5104,549.5177,546.3562,547.2538,17689.0
2015-12-02 10:10:00,548.47,551.0,547.86,550.94,10370.0,546.9945,549.5177,546.3861,549.4578,10370.0
2015-12-02 10:20:00,550.87,553.21,550.36,552.86,27342.0,549.388,551.7217,548.8794,551.3727,27342.0
2015-12-02 10:30:00,552.84,555.52,551.67,554.52,25272.0,551.3527,554.0255,550.1859,553.0282,25272.0
2015-12-02 10:40:00,554.33,555.25,552.73,554.6,12695.0,552.8387,553.7562,551.243,553.108,12695.0
2015-12-02 10:50:00,554.76,555.6,554.55,555.27,29501.0,553.2675,554.1053,553.0581,553.7762,29501.0
2015-12-02 11:00:00,555.23,555.88,554.45,554.45,17997.0,553.7363,554.3845,552.9584,552.9584,17997.0
2015-12-02 11:10:00,554.5,555.02,552.23,552.86,11551.0,553.0082,553.5268,550.7444,551.3727,11551.0
2015-12-02 11:20:00,553.24,553.58,552.14,552.14,12344.0,551.7516,552.0907,550.6546,550.6546,12344.0
2015-12-02 11:30:00,552.26,552.89,551.8,552.17,4537.0,550.7743,551.4026,550.3155,550.6845,4537.0
2015-12-02 11:40:00,551.94,552.46,550.5,551.2,5604.0,550.4551,550.9737,549.019,549.7171,5604.0
2015-12-02 11:50:00,550.88,551.11,549.65,550.9,7457.0,549.398,549.6274,548.1713,549.4179,7457.0
2015-12-02 12:00:00,550.9,552.0,549.88,549.88,6500.0,549.4179,550.515,548.4007,548.4007,6500.0
2015-12-02 12:10:00,549.93,551.07,549.26,549.55,7150.0,548.4505,549.5875,547.7823,548.0716,7150.0
2015-12-02 12:20:00,549.57,550.03,548.61,549.73,3800.0,548.0915,548.5503,547.1341,548.2511,3800.0
2015-12-02 12:30:00,549.73,551.2,548.58,549.31,7200.0,548.2511,549.7171,547.1042,547.8322,7200.0
2015-12-02 12:40:00,549.8,550.55,549.41,550.02,7420.0,548.3209,549.0689,547.9319,548.5403,7420.0
2015-12-02 12:50:00,550.5,552.15,550.12,551.86,4100.0,549.019,550.6646,548.64,550.3753,4100.0
2015-12-02 13:00:00,551.54,552.79,550.28,550.93,19371.0,550.0562,551.3028,548.7996,549.4479,19371.0
2015-12-02 13:10:00,551.0,551.18,549.95,551.18,3800.0,549.5177,549.6972,548.4705,549.6972,3800.0
2015-12-02 13:20:00,550.97,552.0,550.95,551.54,4900.0,549.4877,550.515,549.4678,550.0562,4900.0
2015-12-02 13:30:00,551.39,551.6,550.7,550.77,11252.0,549.9066,550.116,549.2185,549.2883,11252.0
2015-12-02 13:40:00,550.64,550.89,549.47,549.47,4150.0,549.1586,549.408,547.9918,547.9918,4150.0
2015-12-02 13:50:00,549.45,550.17,548.25,548.94,6957.0,547.9718,548.6899,546.7751,547.4632,6957.0
2015-12-02 14:00:00,548.73,548.73,547.1,547.78,13422.0,547.2538,547.2538,545.6282,546.3063,13422.0
2015-12-02 14:10:00,547.96,547.96,545.1,545.6,6237.0,546.4858,546.4858,543.6335,544.1322,6237.0
2015-12-02 14:20:00,545.24,547.33,545.14,546.59,8740.0,543.7732,545.8575,543.6734,545.1195,8740.0
2015-12-02 14:30:00,546.52,546.53,545.1,546.02,6845.0,545.0497,545.0597,543.6335,544.5511,6845.0
2015-12-02 14:40:00,545.31,546.43,544.14,545.45,9770.0,543.843,544.96,542.6761,543.9826,9770.0
2015-12-02 14:50:00,545.45,545.96,544.14,544.14,11556.0,543.9826,544.4912,542.6761,542.6761,11556.0
2015-12-02 15:00:00,544.25,545.86,543.95,545.86,14803.0,542.7858,544.3915,542.4866,544.3915,14803.0
2015-12-02 15:10:00,546.38,546.74,545.11,546.36,10171.0,544.9101,545.2691,543.6435,544.8901,10171.0
2015-12-02 15:20:00,546.84,546.95,545.41,546.06,19471.0,545.3689,545.4786,543.9427,544.591,19471.0
2015-12-02 15:30:00,545.78,546.1,544.01,544.49,12222.0,544.3117,544.6308,542.5465,543.0252,12222.0
2015-12-02 15:40:00,544.71,545.58,543.59,543.64,26377.0,543.2446,544.1122,542.1276,542.1775,26377.0
2015-12-02 15:50:00,543.96,547.3,543.48,546.88,49715.0,542.4966,545.8276,542.0179,545.4087,49715.0
2015-12-03 09:30:00,547.59,549.99,546.06,548.21,16948.0,546.1168,548.5104,544.591,546.7352,16948.0
2015-12-03 09:40:00,547.0,547.74,540.43,540.54,9817.0,545.5284,546.2664,538.9761,539.0858,9817.0
2015-12-03 09:50:00,541.5,542.53,540.0,540.19,8289.0,540.0432,541.0704,538.5473,538.7367,8289.0
2015-12-03 10:00:00,540.0,544.74,539.51,541.33,12971.0,538.5473,543.2745,538.0586,539.8737,12971.0
2015-12-03 10:10:00,541.31,544.96,541.0,542.98,8549.0,539.8537,543.4939,539.5446,541.5192,8549.0
2015-12-03 10:20:00,542.49,544.0,541.66,542.73,11796.0,541.0306,542.5365,540.2028,541.2699,11796.0
2015-12-03 10:30:00,543.23,544.51,541.66,541.66,16251.0,541.7686,543.0451,540.2028,540.2028,16251.0
2015-12-03 10:40:00,542.13,543.41,540.92,542.73,20421.0,540.6715,541.9481,539.4648,541.2699,20421.0
2015-12-03 10:50:00,543.12,543.32,541.97,542.98,17439.0,541.6589,541.8583,540.512,541.5192,17439.0
2015-12-03 11:00:00,542.95,545.35,542.88,544.98,10918.0,541.4893,543.8829,541.4195,543.5139,10918.0
2015-12-03 11:10:00,545.14,547.8,545.13,546.95,5997.0,543.6734,546.3263,543.6635,545.4786,5997.0
2015-12-03 11:20:00,547.68,548.62,547.19,548.01,7470.0,546.2066,547.1441,545.7179,546.5357,7470.0
2015-12-03 11:30:00,547.27,548.02,543.43,543.69,8266.0,545.7977,546.5457,541.968,542.2273,8266.0
2015-12-03 11:40:00,543.44,543.84,542.1,542.99,9209.0,541.978,542.3769,540.6416,541.5292,9209.0
2015-12-03 11:50:00,542.52,543.38,542.51,543.06,900.0,541.0605,541.9182,541.0505,541.599,900.0
2015-12-03 12:00:00,543.49,543.67,540.69,541.42,6075.0,542.0279,542.2074,539.2354,539.9634,6075.0
2015-12-03 12:10:00,541.42,541.42,539.91,540.03,8918.0,539.9634,539.9634,538.4575,538.5772,8918.0
2015-12-03 12:20:00,539.94,540.05,537.67,538.2,10565.0,538.4874,538.5971,536.2235,536.7521,10565.0
2015-12-03 12:30:00,538.59,540.39,538.0,539.5,7203.0,537.141,538.9362,536.5526,538.0486,7203.0
2015-12-03 12:40:00,539.51,540.55,538.41,538.41,6875.0,538.0586,539.0958,536.9615,536.9615,6875.0
2015-12-03 12:50:00,538.79,538.79,536.51,536.82,11690.0,537.3405,537.3405,535.0666,535.3758,11690.0
2015-12-03 13:00:00,536.35,536.97,535.43,536.68,9704.0,534.9071,535.5254,533.9896,535.2362,9704.0
2015-12-03 13:10:00,536.84,536.85,535.45,536.0,5303.0,535.3958,535.4057,534.0095,534.558,5303.0
2015-12-03 13:20:00,535.6,537.16,535.6,536.45,5469.0,534.1591,535.7149,534.1591,535.0068,5469.0
2015-12-03 13:30:00,536.45,536.45,534.66,534.99,14980.0,535.0068,535.0068,533.2216,533.5507,14980.0
2015-12-03 13:40:00,534.6,536.43,534.13,536.0,19689.0,533.1618,534.9869,532.693,534.558,19689.0
2015-12-03 13:50:00,536.06,537.1,535.5,535.79,14690.0,534.6179,535.6551,534.0594,534.3486,14690.0
2015-12-03 14:00:00,536.06,536.06,534.28,535.44,29039.0,534.6179,534.6179,532.8426,533.9995,29039.0
2015-12-03 14:10:00,535.21,538.24,535.21,537.76,29783.0,533.7701,536.792,533.7701,536.3133,29783.0
2015-12-03 14:20:00,537.17,537.32,534.97,535.0,6585.0,535.7249,535.8745,533.5308,533.5607,6585.0
2015-12-03 14:30:00,535.5,536.29,534.93,535.49,11042.0,534.0594,534.8472,533.4909,534.0494,11042.0
2015-12-03 14:40:00,535.23,535.45,534.52,535.2,16972.0,533.7901,534.0095,533.082,533.7602,16972.0
2015-12-03 14:50:00,535.86,540.26,535.85,539.9,7559.0,534.4184,538.8066,534.4084,538.4475,7559.0
2015-12-03 15:00:00,539.76,539.76,537.17,537.17,6978.0,538.3079,538.3079,535.7249,535.7249,6978.0
2015-12-03 15:10:00,537.0,538.06,535.74,536.35,16700.0,535.5553,536.6125,534.2987,534.9071,16700.0
2015-12-03 15:20:00,536.35,537.07,535.96,536.02,6974.0,534.9071,535.6251,534.5181,534.578,6974.0
2015-12-03 15:30:00,535.95,536.26,535.0,536.24,11496.0,534.5082,534.8173,533.5607,534.7974,11496.0
2015-12-03 15:40:00,536.39,536.98,534.9,535.76,19132.0,534.947,535.5354,533.461,534.3187,19132.0
2015-12-03 15:50:00,535.0,536.71,534.61,535.73,42150.0,533.5607,535.2661,533.1718,534.2887,42150.0
2015-12-04 09:30:00,538.09,542.8,538.0,542.8,18607.0,536.6424,541.3397,536.5526,541.3397,18607.0
2015-12-04 09:40:00,543.58,548.0,543.58,546.45,21431.0,542.1176,546.5257,542.1176,544.9799,21431.0
2015-12-04 09:50:00,546.89,546.99,546.09,546.59,4200.0,545.4187,545.5185,544.6209,545.1195,4200.0
2015-12-04 10:00:00,546.64,546.88,542.0,542.19,14134.0,545.1694,545.4087,540.5419,540.7314,14134.0
2015-12-04 10:10:00,542.62,543.75,542.01,543.18,9140.0,541.1602,542.2872,540.5518,541.7187,9140.0
2015-12-04 10:20:00,543.18,544.22,542.81,543.07,14473.0,541.7187,542.7559,541.3497,541.609,14473.0
2015-12-04 10:30:00,542.72,545.78,542.6,544.28,9409.0,541.2599,544.3117,541.1403,542.8157,9409.0
2015-12-04 10:40:00,544.41,544.72,543.55,544.34,10200.0,542.9454,543.2546,542.0877,542.8756,10200.0
2015-12-04 10:50:00,544.31,546.8,543.5,546.04,9700.0,542.8457,545.329,542.0378,544.571,9700.0
2015-12-04 11:00:00,546.68,546.68,545.43,546.16,800.0,545.2093,545.2093,543.9626,544.6907,800.0
2015-12-04 11:10:00,546.58,548.14,546.58,547.24,9011.0,545.1096,546.6654,545.1096,545.7678,9011.0
2015-12-04 11:20:00,547.23,548.78,546.92,547.45,8334.0,545.7578,547.3036,545.4486,545.9772,8334.0
2015-12-04 11:30:00,547.4,548.19,547.25,548.14,4100.0,545.9273,546.7152,545.7778,546.6654,4100.0
2015-12-04 11:40:00,548.0,548.87,547.44,548.17,3297.0,546.5257,547.3934,545.9672,546.6953,3297.0
2015-12-04 11:50:00,548.41,549.47,548.33,549.47,5550.0,546.9346,547.9918,546.8548,547.9918,5550.0
2015-12-04 12:00:00,549.48,550.5,548.56,549.94,8692.0,548.0018,549.019,547.0842,548.4605,8692.0
2015-12-04 12:10:00,548.83,551.95,548.83,550.63,18318.0,547.3535,550.4651,547.3535,549.1487,18318.0
2015-12-04 12:20:00,551.0,551.33,550.09,550.5,4193.0,549.5177,549.8468,548.6101,549.019,4193.0
2015-12-04 12:30:00,550.17,554.43,550.17,553.89,12978.0,548.6899,552.9384,548.6899,552.3999,12978.0
2015-12-04 12:40:00,554.51,555.0,553.9,554.6,14202.0,553.0182,553.5069,552.4099,553.108,14202.0
2015-12-04 12:50:00,554.53,555.82,554.0,555.6,14008.0,553.0382,554.3247,552.5096,554.1053,14008.0
2015-12-04 13:00:00,555.16,557.45,554.59,556.88,9114.0,553.6665,555.9503,553.098,555.3818,9114.0
2015-12-04 13:10:00,557.5,558.29,555.28,555.28,14308.0,556.0002,556.7881,553.7861,553.7861,14308.0
2015-12-04 13:20:00,555.62,556.87,555.2,556.3,4530.0,554.1252,555.3719,553.7064,554.8034,4530.0
2015-12-04 13:30:00,555.9,556.82,554.99,555.39,5683.0,554.4045,555.322,553.4969,553.8959,5683.0
2015-12-04 13:40:00,555.68,556.53,554.79,556.53,10927.0,554.1851,555.0328,553.2975,555.0328,10927.0
2015-12-04 13:50:00,556.5,557.46,556.26,556.26,10446.0,555.0029,555.9603,554.7635,554.7635,10446.0
2015-12-04 14:00:00,556.47,557.0,555.9,556.16,3700.0,554.9729,555.5015,554.4045,554.6638,3700.0
2015-12-04 14:10:00,556.2,556.88,554.73,555.17,4449.0,554.7037,555.3818,553.2376,553.6764,4449.0
2015-12-04 14:20:00,555.19,556.68,554.14,556.67,12400.0,553.6964,555.1824,552.6492,555.1724,12400.0
2015-12-04 14:30:00,555.8,557.08,555.8,557.0,4070.0,554.3047,555.5813,554.3047,555.5015,4070.0
2015-12-04 14:40:00,556.77,558.0,556.77,557.79,7453.0,555.2721,556.4988,555.2721,556.2894,7453.0
2015-12-04 14:50:00,557.66,558.9,557.41,558.08,5656.0,556.1597,557.3964,555.9104,556.5786,5656.0
2015-12-04 15:00:00,558.27,559.3,557.78,558.99,9094.0,556.7681,557.7953,556.2794,557.4862,9094.0
2015-12-04 15:10:00,559.12,559.16,558.18,559.13,8704.0,557.6158,557.6557,556.6783,557.6258,8704.0
2015-12-04 15:20:00,558.86,559.21,557.61,559.04,7317.0,557.3565,557.7056,556.1099,557.536,7317.0
2015-12-04 15:30:00,558.51,558.96,557.7,558.09,7470.0,557.0075,557.4562,556.1996,556.5886,7470.0
2015-12-04 15:40:00,558.29,559.0,557.08,557.78,14911.0,556.7881,557.4961,555.5813,556.2794,14911.0
2015-12-04 15:50:00,557.79,558.94,557.67,558.67,39548.0,556.2894,557.4363,556.1697,557.167,39548.0
2015-12-07 09:30:00,559.66,560.15,555.03,560.15,22695.0,558.1544,558.643,553.5368,558.643,22695.0
2015-12-07 09:40:00,559.21,559.33,552.77,555.81,10370.0,557.7056,557.8253,551.2829,554.3147,10370.0
2015-12-07 09:50:00,555.13,555.57,552.49,554.95,6550.0,553.6366,554.0754,551.0037,553.457,6550.0
2015-12-07 10:00:00,554.23,554.81,550.64,551.8,10008.0,552.739,553.3174,549.1586,550.3155,10008.0
2015-12-07 10:10:00,551.5,552.99,549.12,551.18,9175.0,550.0163,551.5023,547.6427,549.6972,9175.0
2015-12-07 10:20:00,549.76,550.39,547.21,548.36,16592.0,548.281,548.9093,545.7379,546.8848,16592.0
2015-12-07 10:30:00,548.07,550.04,546.79,550.03,16478.0,546.5955,548.5602,545.319,548.5503,16478.0
2015-12-07 10:40:00,549.35,551.66,549.34,550.84,2925.0,547.8721,550.1759,547.8621,549.3581,2925.0
2015-12-07 10:50:00,550.16,551.65,549.36,550.36,6429.0,548.6799,550.1659,547.8821,548.8794,6429.0
2015-12-07 11:00:00,550.85,550.85,549.0,549.44,5049.0,549.3681,549.3681,547.523,547.9619,5049.0
2015-12-07 11:10:00,549.45,550.44,548.97,550.14,4072.0,547.9718,548.9592,547.4931,548.66,4072.0
2015-12-07 11:20:00,551.0,551.65,549.46,550.85,4787.0,549.5177,550.1659,547.9818,549.3681,4787.0
2015-12-07 11:30:00,550.58,551.26,549.46,550.98,3845.0,549.0988,549.777,547.9818,549.4977,3845.0
2015-12-07 11:40:00,551.26,551.8,550.13,551.01,4283.0,549.777,550.3155,548.65,549.5276,4283.0
2015-12-07 11:50:00,551.33,552.5,551.19,552.5,4135.0,549.8468,551.0136,549.7072,551.0136,4135.0
2015-12-07 12:00:00,552.07,552.49,551.2,552.49,3331.0,550.5848,551.0037,549.7171,551.0037,3331.0
2015-12-07 12:10:00,552.35,553.39,551.48,552.07,4633.0,550.864,551.9012,549.9964,550.5848,4633.0
2015-12-07 12:20:00,552.04,552.45,551.32,552.24,3500.0,550.5549,550.9638,549.8368,550.7543,3500.0
2015-12-07 12:30:00,551.56,551.86,550.0,550.0,4899.0,550.0762,550.3753,548.5204,548.5204,4899.0
2015-12-07 12:40:00,549.35,549.84,549.0,549.53,8329.0,547.8721,548.3608,547.523,548.0516,8329.0
2015-12-07 12:50:00,549.89,550.01,548.0,548.5,9875.0,548.4106,548.5303,546.5257,547.0244,9875.0
2015-12-07 13:00:00,548.08,549.07,546.75,548.77,12724.0,546.6055,547.5929,545.2791,547.2937,12724.0
2015-12-07 13:10:00,549.69,549.69,546.85,548.22,13299.0,548.2112,548.2112,545.3788,546.7451,13299.0
2015-12-07 13:20:00,547.02,548.5,546.63,548.38,3090.0,545.5484,547.0244,545.1594,546.9047,3090.0
2015-12-07 13:30:00,547.85,548.69,547.65,547.87,3736.0,546.3761,547.2139,546.1767,546.3961,3736.0
2015-12-07 13:40:00,547.76,548.74,547.23,547.23,3860.0,546.2864,547.2637,545.7578,545.7578,3860.0
2015-12-07 13:50:00,547.17,548.07,546.5,547.29,7190.0,545.698,546.5955,545.0298,545.8176,7190.0
2015-12-07 14:00:00,547.2,548.07,546.46,548.07,4550.0,545.7279,546.5955,544.9899,546.5955,4550.0
2015-12-07 14:10:00,547.5,548.39,546.76,548.16,7805.0,546.0271,546.9147,545.2891,546.6853,7805.0
2015-12-07 14:20:00,548.34,548.71,547.36,548.69,3800.0,546.8648,547.2338,545.8875,547.2139,3800.0
2015-12-07 14:30:00,548.2,549.0,547.6,547.86,12444.0,546.7252,547.523,546.1268,546.3861,12444.0
2015-12-07 14:40:00,547.73,548.05,545.7,546.13,4650.0,546.2565,546.5756,544.2319,544.6608,4650.0
2015-12-07 14:50:00,546.13,546.34,545.06,546.04,10917.0,544.6608,544.8702,543.5936,544.571,10917.0
2015-12-07 15:00:00,545.54,546.77,545.19,546.54,6923.0,544.0724,545.299,543.7233,545.0697,6923.0
2015-12-07 15:10:00,546.25,546.89,545.06,546.39,8152.0,544.7804,545.4187,543.5936,544.9201,8152.0
2015-12-07 15:20:00,546.51,546.93,545.42,545.97,10047.0,545.0397,545.4586,543.9527,544.5012,10047.0
2015-12-07 15:30:00,546.31,546.49,544.56,545.77,20252.0,544.8403,545.0198,543.095,544.3017,20252.0
2015-12-07 15:40:00,546.18,547.92,545.45,547.9,10994.0,544.7106,546.4459,543.9826,546.426,10994.0
2015-12-07 15:50:00,547.7,547.72,546.0,546.61,39105.0,546.2265,546.2465,544.5311,545.1395,39105.0
2015-12-08 09:30:00,542.87,543.73,540.0,543.44,8237.0,541.4095,542.2672,538.5473,541.978,8237.0
2015-12-08 09:40:00,543.04,550.47,543.04,549.75,11239.0,541.5791,548.9891,541.5791,548.271,11239.0
2015-12-08 09:50:00,548.99,548.99,547.57,548.69,11600.0,547.5131,547.5131,546.0969,547.2139,11600.0
2015-12-08 10:00:00,548.56,548.75,547.02,548.75,9564.0,547.0842,547.2737,545.5484,547.2737,9564.0
2015-12-08 10:10:00,548.55,549.24,547.2,547.94,6550.0,547.0743,547.7624,545.7279,546.4659,6550.0
2015-12-08 10:20:00,547.02,547.93,544.13,545.37,7707.0,545.5484,546.4559,542.6661,543.9028,7707.0
2015-12-08 10:30:00,545.07,550.9,544.98,549.94,11995.0,543.6036,549.4179,543.5139,548.4605,11995.0
2015-12-08 10:40:00,550.45,553.8,550.44,553.11,13349.0,548.9691,552.3101,548.9592,551.622,13349.0
2015-12-08 10:50:00,552.51,553.14,551.32,551.32,2500.0,551.0236,551.6519,549.8368,549.8368,2500.0
2015-12-08 11:00:00,550.93,553.0,550.74,552.47,8955.0,549.4479,551.5123,549.2584,550.9837,8955.0
2015-12-08 11:10:00,552.77,553.56,552.18,553.4,6065.0,551.2829,552.0708,550.6945,551.9112,6065.0
2015-12-08 11:20:00,552.98,554.16,550.01,551.36,7700.0,551.4923,552.6692,548.5303,549.8767,7700.0
2015-12-08 11:30:00,550.74,552.0,550.0,551.85,12308.0,549.2584,550.515,548.5204,550.3654,12308.0
2015-12-08 11:40:00,551.7,552.0,550.99,551.77,11638.0,550.2158,550.515,549.5077,550.2856,11638.0
2015-12-08 11:50:00,552.41,553.24,552.41,553.24,1074.0,550.9239,551.7516,550.9239,551.7516,1074.0
2015-12-08 12:00:00,552.3,552.66,551.42,551.87,3800.0,550.8142,551.1732,549.9365,550.3853,3800.0
2015-12-08 12:10:00,552.28,552.4,551.26,551.26,3934.0,550.7942,550.9139,549.777,549.777,3934.0
2015-12-08 12:20:00,550.66,552.49,550.66,552.49,8009.0,549.1786,551.0037,549.1786,551.0037,8009.0
2015-12-08 12:30:00,552.21,554.71,550.92,554.44,9700.0,550.7244,553.2177,549.4379,552.9484,9700.0
2015-12-08 12:40:00,554.78,554.93,552.69,553.84,4391.0,553.2875,553.4371,551.2031,552.35,4391.0
2015-12-08 12:50:00,553.32,554.0,551.69,552.61,2058.0,551.8314,552.5096,550.2058,551.1233,2058.0
2015-12-08 13:00:00,552.58,552.63,551.52,551.52,3400.0,551.0934,551.1433,550.0363,550.0363,3400.0
2015-12-08 13:10:00,552.01,552.01,550.36,551.16,1859.0,550.5249,550.5249,548.8794,549.6772,1859.0
2015-12-08 13:20:00,550.0,552.3,549.56,552.3,5421.0,548.5204,550.8142,548.0815,550.8142,5421.0
2015-12-08 13:30:00,552.45,553.29,551.96,553.29,1700.0,550.9638,551.8015,550.4751,551.8015,1700.0
2015-12-08 13:40:00,553.7,554.5,552.72,553.38,18565.0,552.2104,553.0082,551.233,551.8913,18565.0
2015-12-08 13:50:00,553.58,554.8,553.13,554.8,2585.0,552.0907,553.3074,551.6419,553.3074,2585.0
2015-12-08 14:00:00,553.63,554.8,553.63,554.25,1100.0,552.1406,553.3074,552.1406,552.7589,1100.0
2015-12-08 14:10:00,555.0,558.0,555.0,557.49,9144.0,553.5069,556.4988,553.5069,555.9902,9144.0
2015-12-08 14:20:00,556.49,556.89,554.05,555.31,2220.0,554.9929,555.3918,552.5595,553.8161,2220.0
2015-12-08 14:30:00,555.2,556.5,554.42,555.0,600.0,553.7064,555.0029,552.9285,553.5069,600.0
2015-12-08 14:40:00,555.0,556.88,555.0,556.85,3800.0,553.5069,555.3818,553.5069,555.3519,3800.0
2015-12-08 14:50:00,555.35,557.5,554.15,556.8,5597.0,553.856,556.0002,552.6592,555.3021,5597.0
2015-12-08 15:00:00,556.21,556.75,554.11,556.75,7466.0,554.7136,555.2522,552.6193,555.2522,7466.0
2015-12-08 15:10:00,556.66,556.94,554.88,555.79,4463.0,555.1624,555.4417,553.3872,554.2948,4463.0
2015-12-08 15:20:00,554.99,556.73,554.46,555.94,4873.0,553.4969,555.2322,552.9684,554.4444,4873.0
2015-12-08 15:30:00,555.94,556.58,554.62,555.11,10745.0,554.4444,555.0827,553.1279,553.6166,10745.0
2015-12-08 15:40:00,555.15,556.28,554.21,556.24,10700.0,553.6565,554.7835,552.719,554.7436,10700.0
2015-12-08 15:50:00,556.23,557.8,555.33,556.25,66162.0,554.7336,556.2994,553.836,554.7535,66162.0
2015-12-09 09:30:00,553.76,555.46,553.09,555.18,5487.0,552.2702,553.9657,551.602,553.6864,5487.0
2015-12-09 09:40:00,558.54,558.77,554.64,557.99,24181.0,557.0374,557.2668,553.1479,556.4889,24181.0
2015-12-09 09:50:00,558.0,558.2,556.18,556.29,6650.0,556.4988,556.6983,554.6837,554.7934,6650.0
2015-12-09 10:00:00,557.1,557.57,554.2,555.99,4800.0,555.6013,556.07,552.7091,554.4942,4800.0
2015-12-09 10:10:00,555.99,559.0,555.3,556.47,25513.0,554.4942,557.4961,553.8061,554.9729,25513.0
2015-12-09 10:20:00,556.5,559.0,556.23,558.21,11450.0,555.0029,557.4961,554.7336,556.7083,11450.0
2015-12-09 10:30:00,558.98,562.87,558.67,562.38,18146.0,557.4762,561.3557,557.167,560.867,18146.0
2015-12-09 10:40:00,561.89,562.51,559.55,559.55,7847.0,560.3784,560.9967,558.0447,558.0447,7847.0
2015-12-09 10:50:00,558.96,559.35,557.41,558.84,6241.0,557.4562,557.8452,555.9104,557.3366,6241.0
2015-12-09 11:00:00,558.78,560.74,558.62,558.68,6462.0,557.2767,559.2315,557.1172,557.177,6462.0
2015-12-09 11:10:00,558.21,560.49,557.73,557.78,5457.0,556.7083,558.9821,556.2296,556.2794,5457.0
2015-12-09 11:20:00,558.44,558.59,555.99,556.78,10700.0,556.9376,557.0872,554.4942,555.2821,10700.0
2015-12-09 11:30:00,557.15,557.69,554.41,554.41,11111.0,555.6511,556.1897,552.9185,552.9185,11111.0
2015-12-09 11:40:00,554.87,555.24,552.75,553.99,6946.0,553.3773,553.7463,551.263,552.4996,6946.0
2015-12-09 11:50:00,553.03,555.71,552.91,555.1,8540.0,551.5422,554.215,551.4225,553.6066,8540.0
2015-12-09 12:00:00,555.0,557.6,554.91,557.6,7799.0,553.5069,556.0999,553.4171,556.0999,7799.0
2015-12-09 12:10:00,556.72,557.34,554.26,554.26,7569.0,555.2223,555.8406,552.7689,552.7689,7569.0
2015-12-09 12:20:00,554.6,555.14,549.46,550.94,20630.0,553.108,553.6465,547.9818,549.4578,20630.0
2015-12-09 12:30:00,550.98,550.98,547.0,547.91,17402.0,549.4977,549.4977,545.5284,546.436,17402.0
2015-12-09 12:40:00,547.39,549.64,546.47,549.27,4435.0,545.9174,548.1613,544.9998,547.7923,4435.0
2015-12-09 12:50:00,548.56,549.58,547.77,548.83,2574.0,547.0842,548.1015,546.2964,547.3535,2574.0
2015-12-09 13:00:00,547.71,550.92,547.71,550.92,3800.0,546.2365,549.4379,546.2365,549.4379,3800.0
2015-12-09 13:10:00,548.91,550.44,548.91,549.2,4805.0,547.4333,548.9592,547.4333,547.7225,4805.0
2015-12-09 13:20:00,548.45,549.33,547.91,549.14,3050.0,546.9745,547.8522,546.436,547.6627,3050.0
2015-12-09 13:30:00,548.5,548.67,547.77,547.77,2664.0,547.0244,547.1939,546.2964,546.2964,2664.0
2015-12-09 13:40:00,548.26,548.58,545.34,546.0,11256.0,546.785,547.1042,543.8729,544.5311,11256.0
2015-12-09 13:50:00,546.13,546.97,545.5,545.99,14285.0,544.6608,545.4985,544.0325,544.5211,14285.0
2015-12-09 14:00:00,546.25,546.51,545.1,546.01,5702.0,544.7804,545.0397,543.6335,544.5411,5702.0
2015-12-09 14:10:00,546.0,546.47,544.0,544.0,8319.0,544.5311,544.9998,542.5365,542.5365,8319.0
2015-12-09 14:20:00,543.98,544.31,543.21,544.17,5225.0,542.5165,542.8457,541.7486,542.706,5225.0
2015-12-09 14:30:00,545.02,545.87,543.0,545.4,8320.0,543.5538,544.4015,541.5392,543.9327,8320.0
2015-12-09 14:40:00,545.49,546.71,544.64,545.25,6050.0,544.0225,545.2392,543.1748,543.7831,6050.0
2015-12-09 14:50:00,544.82,546.0,543.95,543.95,5300.0,543.3543,544.5311,542.4866,542.4866,5300.0
2015-12-09 15:00:00,544.09,546.23,543.63,545.84,17684.0,542.6263,544.7605,542.1675,544.3715,17684.0
2015-12-09 15:10:00,545.81,546.76,545.45,545.94,11872.0,544.3416,545.2891,543.9826,544.4713,11872.0
2015-12-09 15:20:00,545.8,547.93,545.8,547.45,8529.0,544.3317,546.4559,544.3317,545.9772,8529.0
2015-12-09 15:30:00,547.93,548.97,546.9,548.06,6002.0,546.4559,547.4931,545.4287,546.5856,6002.0
2015-12-09 15:40:00,548.06,548.46,545.41,545.41,9447.0,546.5856,546.9845,543.9427,543.9427,9447.0
2015-12-09 15:50:00,546.34,547.49,545.98,547.39,42010.0,544.8702,546.0171,544.5112,545.9174,42010.0
2015-12-10 09:30:00,547.24,551.69,546.18,546.24,6282.0,545.7678,550.2058,544.7106,544.7705,6282.0
2015-12-10 09:40:00,546.97,549.13,546.56,546.72,7350.0,545.4985,547.6527,545.0896,545.2492,7350.0
2015-12-10 09:50:00,546.89,547.78,544.56,545.0,8028.0,545.4187,546.3063,543.095,543.5338,8028.0
2015-12-10 10:00:00,545.57,546.88,544.82,545.42,19883.0,544.1023,545.4087,543.3543,543.9527,19883.0
2015-12-10 10:10:00,546.0,546.0,542.55,544.0,25595.0,544.5311,544.5311,541.0904,542.5365,25595.0
2015-12-10 10:20:00,544.05,547.83,544.05,546.32,4260.0,542.5864,546.3562,542.5864,544.8503,4260.0
2015-12-10 10:30:00,546.39,548.0,545.59,548.0,6309.0,544.9201,546.5257,544.1222,546.5257,6309.0
2015-12-10 10:40:00,549.7,550.36,546.78,547.18,29445.0,548.2212,548.8794,545.309,545.7079,29445.0
2015-12-10 10:50:00,547.3,547.3,545.55,545.97,11798.0,545.8276,545.8276,544.0823,544.5012,11798.0
2015-12-10 11:00:00,546.0,546.75,545.34,546.09,17056.0,544.5311,545.2791,543.8729,544.6209,17056.0
2015-12-10 11:10:00,545.97,547.56,545.51,546.94,23600.0,544.5012,546.0869,544.0424,545.4686,23600.0
2015-12-10 11:20:00,547.38,547.98,546.37,546.88,15730.0,545.9074,546.5058,544.9001,545.4087,15730.0
2015-12-10 11:30:00,546.22,546.22,544.0,545.09,8200.0,544.7505,544.7505,542.5365,543.6236,8200.0
2015-12-10 11:40:00,545.25,545.8,544.01,544.78,12825.0,543.7831,544.3317,542.5465,543.3144,12825.0
2015-12-10 11:50:00,543.77,546.29,543.77,544.66,7461.0,542.3071,544.8203,542.3071,543.1947,7461.0
2015-12-10 12:00:00,545.22,546.38,545.07,545.19,5945.0,543.7532,544.9101,543.6036,543.7233,5945.0
2015-12-10 12:10:00,544.89,546.06,544.88,545.93,1100.0,543.4241,544.591,543.4141,544.4613,1100.0
2015-12-10 12:20:00,544.88,546.1,544.88,545.94,4778.0,543.4141,544.6308,543.4141,544.4713,4778.0
2015-12-10 12:30:00,546.14,546.18,544.51,545.01,8700.0,544.6707,544.7106,543.0451,543.5438,8700.0
2015-12-10 12:40:00,545.95,547.1,544.97,547.1,1830.0,544.4812,545.6282,543.5039,545.6282,1830.0
2015-12-10 12:50:00,547.64,548.52,547.05,548.19,8843.0,546.1667,547.0443,545.5783,546.7152,8843.0
2015-12-10 13:00:00,547.33,547.91,547.15,547.15,4080.0,545.8575,546.436,545.678,545.678,4080.0
2015-12-10 13:10:00,547.28,547.54,546.34,546.8,3320.0,545.8077,546.067,544.8702,545.329,3320.0
2015-12-10 13:20:00,546.83,546.94,546.0,546.94,4600.0,545.3589,545.4686,544.5311,545.4686,4600.0
2015-12-10 13:30:00,545.87,547.86,545.87,547.86,11300.0,544.4015,546.3861,544.4015,546.3861,11300.0
2015-12-10 13:40:00,547.66,548.86,546.1,547.77,9778.0,546.1866,547.3834,544.6308,546.2964,9778.0
2015-12-10 13:50:00,548.0,548.0,546.42,546.45,4998.0,546.5257,546.5257,544.95,544.9799,4998.0
2015-12-10 14:00:00,546.42,547.58,546.0,547.5,13505.0,544.95,546.1069,544.5311,546.0271,13505.0
2015-12-10 14:10:00,546.5,549.42,546.5,549.3,4824.0,545.0298,547.9419,545.0298,547.8222,4824.0
2015-12-10 14:20:00,549.65,549.65,548.2,548.38,6503.0,548.1713,548.1713,546.7252,546.9047,6503.0
2015-12-10 14:30:00,548.37,549.56,547.85,549.1,13264.0,546.8947,548.0815,546.3761,547.6228,13264.0
2015-12-10 14:40:00,549.54,550.54,549.54,549.9,5445.0,548.0616,549.0589,548.0616,548.4206,5445.0
2015-12-10 14:50:00,549.3,550.23,548.89,549.74,9261.0,547.8222,548.7497,547.4133,548.2611,9261.0
2015-12-10 15:00:00,549.67,550.04,548.44,548.44,6870.0,548.1912,548.5602,546.9645,546.9645,6870.0
2015-12-10 15:10:00,548.27,548.6,546.71,548.23,5253.0,546.795,547.1241,545.2392,546.7551,5253.0
2015-12-10 15:20:00,548.11,548.11,544.56,544.87,16973.0,546.6354,546.6354,543.095,543.4042,16973.0
2015-12-10 15:30:00,545.17,545.98,543.83,545.68,7488.0,543.7033,544.5112,542.367,544.212,7488.0
2015-12-10 15:40:00,544.77,547.57,544.77,546.19,8052.0,543.3044,546.0969,543.3044,544.7206,8052.0
2015-12-10 15:50:00,546.35,549.1,545.49,548.18,65425.0,544.8802,547.6228,544.0225,546.7052,65425.0
2015-12-11 09:30:00,538.9,547.5,538.28,544.21,21485.0,537.4502,546.0271,536.8319,542.7459,21485.0
2015-12-11 09:40:00,543.28,543.8,538.52,539.18,15960.0,541.8184,542.337,537.0712,537.7295,15960.0
2015-12-11 09:50:00,539.18,539.22,537.59,538.56,9306.0,537.7295,537.7694,536.1437,537.1111,9306.0
2015-12-11 10:00:00,538.47,539.7,537.32,538.44,17744.0,537.0214,538.2481,535.8745,536.9915,17744.0
2015-12-11 10:10:00,538.17,539.64,537.7,538.66,9807.0,536.7222,538.1882,536.2534,537.2109,9807.0
2015-12-11 10:20:00,538.51,539.89,537.34,538.42,7066.0,537.0613,538.4376,535.8944,536.9715,7066.0
2015-12-11 10:30:00,539.77,540.0,537.9,538.2,7836.0,538.3179,538.5473,536.4529,536.7521,7836.0
2015-12-11 10:40:00,538.72,538.72,536.45,536.87,19238.0,537.2707,537.2707,535.0068,535.4257,19238.0
2015-12-11 10:50:00,536.75,537.6,536.1,536.3,5912.0,535.306,536.1537,534.6577,534.8572,5912.0
2015-12-11 11:00:00,536.74,537.39,535.8,536.63,7234.0,535.296,535.9443,534.3586,535.1863,7234.0
2015-12-11 11:10:00,536.21,537.0,535.89,536.64,7033.0,534.7675,535.5553,534.4483,535.1963,7033.0
2015-12-11 11:20:00,536.77,536.78,535.55,536.11,4045.0,535.3259,535.3359,534.1092,534.6677,4045.0
2015-12-11 11:30:00,536.64,536.68,534.52,535.17,10403.0,535.1963,535.2362,533.082,533.7302,10403.0
2015-12-11 11:40:00,535.71,538.16,535.47,537.68,14795.0,534.2688,536.7122,534.0294,536.2335,14795.0
2015-12-11 11:50:00,538.1,538.5,537.28,537.36,10324.0,536.6524,537.0513,535.8346,535.9144,10324.0
2015-12-11 12:00:00,537.64,538.1,535.43,535.43,4397.0,536.1936,536.6524,533.9896,533.9896,4397.0
2015-12-11 12:10:00,536.16,536.17,533.07,533.57,21468.0,534.7176,534.7276,531.6359,532.1346,21468.0
2015-12-11 12:20:00,533.62,534.48,532.5,534.33,17932.0,532.1844,533.0421,531.0674,532.8925,17932.0
2015-12-11 12:30:00,534.43,536.18,533.86,535.6,17546.0,532.9922,534.7375,532.4238,534.1591,17546.0
2015-12-11 12:40:00,535.44,536.13,534.88,535.75,16730.0,533.9995,534.6877,533.441,534.3087,16730.0
2015-12-11 12:50:00,535.9,535.98,534.56,534.8,10672.0,534.4583,534.5381,533.1219,533.3612,10672.0
2015-12-11 13:00:00,535.11,536.83,534.79,535.75,8406.0,533.6704,535.3858,533.3513,534.3087,8406.0
2015-12-11 13:10:00,535.75,537.61,535.39,537.61,9252.0,534.3087,536.1637,533.9497,536.1637,9252.0
2015-12-11 13:20:00,536.45,537.76,536.45,536.94,13851.0,535.0068,536.3133,535.0068,535.4955,13851.0
2015-12-11 13:30:00,537.08,537.47,536.17,537.47,12206.0,535.6351,536.0241,534.7276,536.0241,12206.0
2015-12-11 13:40:00,537.47,538.17,536.88,538.0,6886.0,536.0241,536.7222,535.4356,536.5526,6886.0
2015-12-11 13:50:00,537.36,538.72,537.18,538.64,3330.0,535.9144,537.2707,535.7348,537.1909,3330.0
2015-12-11 14:00:00,538.62,539.65,537.64,538.75,10593.0,537.171,538.1982,536.1936,537.3006,10593.0
2015-12-11 14:10:00,538.45,540.59,538.05,539.7,8458.0,537.0014,539.1357,536.6025,538.2481,8458.0
2015-12-11 14:20:00,540.35,540.35,536.7,538.02,9633.0,538.8963,538.8963,535.2561,536.5726,9633.0
2015-12-11 14:30:00,537.0,537.11,535.38,535.39,5000.0,535.5553,535.665,533.9397,533.9497,5000.0
2015-12-11 14:40:00,535.39,536.41,534.5,534.82,10601.0,533.9497,534.9669,533.0621,533.3812,10601.0
2015-12-11 14:50:00,534.81,537.1,534.77,535.35,11583.0,533.3712,535.6551,533.3313,533.9098,11583.0
2015-12-11 15:00:00,536.22,536.84,534.8,534.94,20340.0,534.7774,535.3958,533.3612,533.5009,20340.0
2015-12-11 15:10:00,534.71,536.37,533.86,535.02,25690.0,533.2715,534.927,532.4238,533.5807,25690.0
2015-12-11 15:20:00,534.99,535.6,533.59,535.01,17753.0,533.5507,534.1591,532.1545,533.5707,17753.0
2015-12-11 15:30:00,535.42,536.0,534.49,535.0,14604.0,533.9796,534.558,533.0521,533.5607,14604.0
2015-12-11 15:40:00,534.76,535.33,534.0,535.3,23353.0,533.3214,533.8898,532.5634,533.8599,23353.0
2015-12-11 15:50:00,535.08,535.79,533.84,534.58,38372.0,533.6405,534.3486,532.4038,533.1418,38372.0
2015-12-14 09:30:00,537.14,539.99,537.0,537.18,16880.0,535.6949,538.5373,535.5553,535.7348,16880.0
2015-12-14 09:40:00,537.24,538.03,535.4,537.6,6394.0,535.7947,536.5826,533.9596,536.1537,6394.0
2015-12-14 09:50:00,538.0,539.48,536.2,537.41,9721.0,536.5526,538.0287,534.7575,535.9642,9721.0
2015-12-14 10:00:00,537.36,539.1,536.83,537.09,8487.0,535.9144,537.6497,535.3858,535.6451,8487.0
2015-12-14 10:10:00,536.85,536.85,533.01,535.33,18050.0,535.4057,535.4057,531.5761,533.8898,18050.0
2015-12-14 10:20:00,535.38,535.99,534.0,534.01,11876.0,533.9397,534.548,532.5634,532.5734,11876.0
2015-12-14 10:30:00,534.0,535.51,533.92,535.49,9644.0,532.5634,534.0693,532.4836,534.0494,9644.0
2015-12-14 10:40:00,535.24,536.04,534.5,534.78,16218.0,533.8001,534.5979,533.0621,533.3413,16218.0
2015-12-14 10:50:00,535.18,535.75,534.44,535.19,9760.0,533.7402,534.3087,533.0022,533.7502,9760.0
2015-12-14 11:00:00,535.1,535.89,534.03,534.75,9200.0,533.6604,534.4483,532.5933,533.3114,9200.0
2015-12-14 11:10:00,534.95,534.95,532.94,532.99,11040.0,533.5108,533.5108,531.5062,531.5561,11040.0
2015-12-14 11:20:00,533.2,533.57,530.68,530.68,6960.0,531.7655,532.1346,529.2523,529.2523,6960.0
2015-12-14 11:30:00,530.29,530.97,527.05,528.25,20729.0,528.8634,529.5415,525.6321,526.8289,20729.0
2015-12-14 11:40:00,528.6,529.68,527.28,528.93,7596.0,527.1779,528.255,525.8615,527.507,7596.0
2015-12-14 11:50:00,529.09,532.38,528.53,531.51,9979.0,527.6666,530.9478,527.1081,530.0801,9979.0
2015-12-14 12:00:00,532.21,534.94,531.63,534.22,18352.0,530.7782,533.5009,530.1998,532.7828,18352.0
2015-12-14 12:10:00,534.43,534.5,532.65,532.91,11706.0,532.9922,533.0621,531.217,531.4763,11706.0
2015-12-14 12:20:00,532.45,535.0,532.29,534.2,11576.0,531.0176,533.5607,530.858,532.7629,11576.0
2015-12-14 12:30:00,534.39,534.62,533.48,534.5,8300.0,532.9523,533.1817,532.0448,533.0621,8300.0
2015-12-14 12:40:00,534.36,534.97,533.59,533.59,5767.0,532.9224,533.5308,532.1545,532.1545,5767.0
2015-12-14 12:50:00,533.24,535.2,533.24,535.04,9626.0,531.8054,533.7602,531.8054,533.6006,9626.0
2015-12-14 13:00:00,534.91,535.44,533.86,534.77,9231.0,533.4709,533.9995,532.4238,533.3313,9231.0
2015-12-14 13:10:00,534.7,534.76,533.66,533.91,3791.0,533.2615,533.3214,532.2243,532.4736,3791.0
2015-12-14 13:20:00,534.58,534.58,533.76,534.26,2272.0,533.1418,533.1418,532.324,532.8227,2272.0
2015-12-14 13:30:00,534.69,536.1,534.67,535.07,13735.0,533.2515,534.6577,533.2316,533.6305,13735.0
2015-12-14 13:40:00,534.73,534.73,533.07,534.0,3600.0,533.2914,533.2914,531.6359,532.5634,3600.0
2015-12-14 13:50:00,533.86,534.17,533.08,533.09,4755.0,532.4238,532.7329,531.6459,531.6558,4755.0
2015-12-14 14:00:00,533.16,534.1,532.18,533.3,14364.0,531.7257,532.6631,530.7483,531.8653,14364.0
2015-12-14 14:10:00,533.16,534.49,533.0,534.39,12968.0,531.7257,533.0521,531.5661,532.9523,12968.0
2015-12-14 14:20:00,534.22,534.8,533.02,533.63,8782.0,532.7828,533.3612,531.586,532.1944,8782.0
2015-12-14 14:30:00,533.67,533.71,533.0,533.35,8520.0,532.2343,532.2742,531.5661,531.9151,8520.0
2015-12-14 14:40:00,533.32,534.1,533.0,534.1,4022.0,531.8852,532.6631,531.5661,532.6631,4022.0
2015-12-14 14:50:00,534.05,536.38,533.71,535.0,4550.0,532.6133,534.937,532.2742,533.5607,4550.0
2015-12-14 15:00:00,535.33,535.33,533.67,533.67,6792.0,533.8898,533.8898,532.2343,532.2343,6792.0
2015-12-14 15:10:00,533.67,534.82,533.48,534.42,11580.0,532.2343,533.3812,532.0448,532.9823,11580.0
2015-12-14 15:20:00,534.67,535.57,534.11,535.57,5700.0,533.2316,534.1292,532.6731,534.1292,5700.0
2015-12-14 15:30:00,535.56,537.36,535.29,537.36,8897.0,534.1192,535.9144,533.8499,535.9144,8897.0
2015-12-14 15:40:00,537.0,538.86,536.25,537.82,14705.0,535.5553,537.4103,534.8073,536.3731,14705.0
2015-12-14 15:50:00,538.38,540.43,538.11,540.22,51415.0,536.9316,538.9761,536.6623,538.7667,51415.0
2015-12-15 09:30:00,543.42,544.32,540.0,542.67,22603.0,541.9581,542.8556,538.5473,541.2101,22603.0
2015-12-15 09:40:00,542.65,549.76,541.83,549.6,34559.0,541.1901,548.281,540.3723,548.1214,34559.0
2015-12-15 09:50:00,549.66,551.55,547.04,547.04,17668.0,548.1813,550.0662,545.5683,545.5683,17668.0
2015-12-15 10:00:00,547.62,548.99,545.93,548.8,20599.0,546.1468,547.5131,544.4613,547.3236,20599.0
2015-12-15 10:10:00,548.5,550.51,547.24,547.24,20250.0,547.0244,549.029,545.7678,545.7678,20250.0
2015-12-15 10:20:00,547.0,548.3,546.4,548.0,7318.0,545.5284,546.8249,544.93,546.5257,7318.0
2015-12-15 10:30:00,547.66,548.69,546.82,546.82,27500.0,546.1866,547.2139,545.3489,545.3489,27500.0
2015-12-15 10:40:00,546.94,548.82,546.94,548.23,11379.0,545.4686,547.3435,545.4686,546.7551,11379.0
2015-12-15 10:50:00,548.18,548.78,547.74,548.18,15643.0,546.7052,547.3036,546.2664,546.7052,15643.0
2015-12-15 11:00:00,548.17,548.18,546.71,547.08,7781.0,546.6953,546.7052,545.2392,545.6082,7781.0
2015-12-15 11:10:00,546.82,548.34,546.81,548.0,7580.0,545.3489,546.8648,545.3389,546.5257,7580.0
2015-12-15 11:20:00,547.94,548.17,547.48,548.0,8913.0,546.4659,546.6953,546.0071,546.5257,8913.0
2015-12-15 11:30:00,547.49,547.9,546.5,546.98,4470.0,546.0171,546.426,545.0298,545.5085,4470.0
2015-12-15 11:40:00,546.8,546.89,545.95,545.95,9600.0,545.329,545.4187,544.4812,544.4812,9600.0
2015-12-15 11:50:00,546.22,547.91,546.22,547.27,5543.0,544.7505,546.436,544.7505,545.7977,5543.0
2015-12-15 12:00:00,547.47,548.26,547.24,547.84,8109.0,545.9972,546.785,545.7678,546.3662,8109.0
2015-12-15 12:10:00,547.61,549.26,547.53,549.23,25570.0,546.1368,547.7823,546.057,547.7524,25570.0
2015-12-15 12:20:00,549.18,550.55,549.18,550.49,7189.0,547.7026,549.0689,547.7026,549.009,7189.0
2015-12-15 12:30:00,550.82,553.77,549.89,553.63,13094.0,549.3381,552.2802,548.4106,552.1406,13094.0
2015-12-15 12:40:00,553.76,554.63,553.01,553.77,19100.0,552.2702,553.1379,551.5223,552.2802,19100.0
2015-12-15 12:50:00,553.72,554.53,553.2,553.32,11492.0,552.2303,553.0382,551.7117,551.8314,11492.0
2015-12-15 13:00:00,553.26,553.84,546.76,551.59,13500.0,551.7716,552.35,545.2891,550.1061,13500.0
2015-12-15 13:10:00,551.55,552.0,550.2,551.22,4700.0,550.0662,550.515,548.7198,549.7371,4700.0
2015-12-15 13:20:00,551.14,552.14,551.13,551.87,5450.0,549.6573,550.6546,549.6473,550.3853,5450.0
2015-12-15 13:30:00,551.87,554.56,551.33,554.56,17723.0,550.3853,553.0681,549.8468,553.0681,17723.0
2015-12-15 13:40:00,554.25,554.76,553.83,554.74,13060.0,552.7589,553.2675,552.34,553.2476,13060.0
2015-12-15 13:50:00,554.75,556.18,554.65,555.54,12408.0,553.2576,554.6837,553.1578,554.0454,12408.0
2015-12-15 14:00:00,555.18,555.18,554.2,555.0,13877.0,553.6864,553.6864,552.7091,553.5069,13877.0
2015-12-15 14:10:00,554.83,555.56,554.71,554.88,4578.0,553.3374,554.0654,553.2177,553.3872,4578.0
2015-12-15 14:20:00,555.54,555.54,554.66,554.81,11906.0,554.0454,554.0454,553.1678,553.3174,11906.0
2015-12-15 14:30:00,554.81,556.5,554.81,555.67,9608.0,553.3174,555.0029,553.3174,554.1751,9608.0
2015-12-15 14:40:00,555.44,556.76,555.33,555.74,6110.0,553.9457,555.2622,553.836,554.2449,6110.0
2015-12-15 14:50:00,555.7,556.29,554.72,555.25,6225.0,554.205,554.7934,553.2277,553.7562,6225.0
2015-12-15 15:00:00,555.13,555.53,554.52,554.78,9511.0,553.6366,554.0355,553.0282,553.2875,9511.0
2015-12-15 15:10:00,555.09,555.8,554.7,555.8,12328.0,553.5967,554.3047,553.2077,554.3047,12328.0
2015-12-15 15:20:00,555.1,555.72,554.6,554.85,10047.0,553.6066,554.225,553.108,553.3573,10047.0
2015-12-15 15:30:00,554.95,555.72,553.74,555.0,17736.0,553.457,554.225,552.2503,553.5069,17736.0
2015-12-15 15:40:00,554.85,556.76,554.56,555.57,24841.0,553.3573,555.2622,553.0681,554.0754,24841.0
2015-12-15 15:50:00,555.07,557.15,554.69,556.9,37465.0,553.5767,555.6511,553.1977,555.4018,37465.0
2015-12-16 09:30:00,559.09,563.79,557.83,557.87,34606.0,557.5859,562.2733,556.3293,556.3692,34606.0
2015-12-16 09:40:00,558.92,558.92,553.2,553.2,23628.0,557.4164,557.4164,551.7117,551.7117,23628.0
2015-12-16 09:50:00,553.46,554.92,553.3,553.62,13622.0,551.971,553.4271,551.8115,552.1306,13622.0
2015-12-16 10:00:00,554.04,554.79,552.1,553.65,9720.0,552.5495,553.2975,550.6147,552.1605,9720.0
2015-12-16 10:10:00,552.9,553.47,548.58,550.59,13217.0,551.4126,551.981,547.1042,549.1088,13217.0
2015-12-16 10:20:00,551.39,551.55,549.01,549.01,11284.0,549.9066,550.0662,547.533,547.533,11284.0
2015-12-16 10:30:00,548.75,550.48,547.55,550.09,10776.0,547.2737,548.9991,546.0769,548.6101,10776.0
2015-12-16 10:40:00,549.68,552.27,549.23,551.14,12364.0,548.2012,550.7842,547.7524,549.6573,12364.0
2015-12-16 10:50:00,551.85,553.83,550.93,553.79,8069.0,550.3654,552.34,549.4479,552.3002,8069.0
2015-12-16 11:00:00,553.26,553.31,550.85,551.72,9170.0,551.7716,551.8214,549.3681,550.2357,9170.0
2015-12-16 11:10:00,551.12,552.25,550.51,551.48,5250.0,549.6373,550.7643,549.029,549.9964,5250.0
2015-12-16 11:20:00,550.96,551.34,550.4,550.86,5175.0,549.4778,549.8567,548.9193,549.378,5175.0
2015-12-16 11:30:00,551.39,552.22,550.3,550.63,7302.0,549.9066,550.7344,548.8195,549.1487,7302.0
2015-12-16 11:40:00,550.4,551.1,550.09,550.3,8755.0,548.9193,549.6174,548.6101,548.8195,8755.0
2015-12-16 11:50:00,551.09,551.95,550.0,551.52,7600.0,549.6074,550.4651,548.5204,550.0363,7600.0
2015-12-16 12:00:00,551.64,552.28,550.87,551.76,12922.0,550.1559,550.7942,549.388,550.2756,12922.0
2015-12-16 12:10:00,551.78,552.15,551.28,551.55,6722.0,550.2956,550.6646,549.7969,550.0662,6722.0
2015-12-16 12:20:00,551.83,553.0,551.56,552.46,13548.0,550.3454,551.5123,550.0762,550.9737,13548.0
2015-12-16 12:30:00,552.47,553.3,552.31,553.0,5737.0,550.9837,551.8115,550.8241,551.5123,5737.0
2015-12-16 12:40:00,552.98,552.98,551.56,552.1,8216.0,551.4923,551.4923,550.0762,550.6147,8216.0
2015-12-16 12:50:00,551.71,551.72,550.05,550.49,2929.0,550.2258,550.2357,548.5702,549.009,2929.0
2015-12-16 13:00:00,550.22,550.29,549.13,550.2,7322.0,548.7398,548.8096,547.6527,548.7198,7322.0
2015-12-16 13:10:00,550.27,551.29,549.52,550.79,10292.0,548.7896,549.8069,548.0416,549.3082,10292.0
2015-12-16 13:20:00,550.4,552.01,550.17,551.89,6444.0,548.9193,550.5249,548.6899,550.4053,6444.0
2015-12-16 13:30:00,552.05,552.41,551.25,551.53,10511.0,550.5648,550.9239,549.767,550.0462,10511.0
2015-12-16 13:40:00,551.51,552.19,551.1,552.16,2596.0,550.0263,550.7045,549.6174,550.6745,2596.0
2015-12-16 13:50:00,552.97,553.38,549.01,551.2,6093.0,551.4824,551.8913,547.533,549.7171,6093.0
2015-12-16 14:00:00,551.0,557.13,548.0,556.4,19792.0,549.5177,555.6312,546.5257,554.9031,19792.0
2015-12-16 14:10:00,556.1,556.1,553.43,554.3,11327.0,554.6039,554.6039,551.9411,552.8088,11327.0
2015-12-16 14:20:00,553.15,556.08,553.15,554.38,5690.0,551.6619,554.584,551.6619,552.8886,5690.0
2015-12-16 14:30:00,554.74,556.08,552.95,555.36,7700.0,553.2476,554.584,551.4624,553.8659,7700.0
2015-12-16 14:40:00,555.15,557.0,554.34,556.68,9110.0,553.6565,555.5015,552.8487,555.1824,9110.0
2015-12-16 14:50:00,556.84,558.91,555.51,558.9,15485.0,555.342,557.4064,554.0155,557.3964,15485.0
2015-12-16 15:00:00,557.9,558.41,556.79,557.17,13132.0,556.3991,556.9077,555.2921,555.6711,13132.0
2015-12-16 15:10:00,556.15,557.28,555.65,556.36,10066.0,554.6538,555.7808,554.1552,554.8632,10066.0
2015-12-16 15:20:00,557.45,559.62,557.17,559.62,9094.0,555.9503,558.1145,555.6711,558.1145,9094.0
2015-12-16 15:30:00,559.65,559.94,558.71,559.45,15319.0,558.1444,558.4336,557.2069,557.9449,15319.0
2015-12-16 15:40:00,559.53,559.96,558.28,558.85,8771.0,558.0247,558.4536,556.7781,557.3465,8771.0
2015-12-16 15:50:00,558.88,560.4,558.88,559.67,39463.0,557.3765,558.8924,557.3765,558.1643,39463.0
2015-12-17 09:30:00,560.0,563.03,553.59,555.63,24586.0,558.4935,561.5153,552.1007,554.1352,24586.0
2015-12-17 09:40:00,555.2,555.31,552.49,554.5,18893.0,553.7064,553.8161,551.0037,553.0082,18893.0
2015-12-17 09:50:00,554.02,557.5,552.51,557.27,10359.0,552.5295,556.0002,551.0236,555.7708,10359.0
2015-12-17 10:00:00,556.88,559.56,556.01,557.83,17783.0,555.3818,558.0546,554.5142,556.3293,17783.0
2015-12-17 10:10:00,558.62,558.65,554.9,554.9,13382.0,557.1172,557.1471,553.4072,553.4072,13382.0
2015-12-17 10:20:00,554.72,559.5,554.71,558.41,7000.0,553.2277,557.9948,553.2177,556.9077,7000.0
2015-12-17 10:30:00,559.13,560.41,557.99,559.29,11533.0,557.6258,558.9023,556.4889,557.7854,11533.0
2015-12-17 10:40:00,559.1,560.24,557.5,557.8,17853.0,557.5959,558.7328,556.0002,556.2994,17853.0
2015-12-17 10:50:00,557.11,557.11,554.63,555.68,10995.0,555.6112,555.6112,553.1379,554.1851,10995.0
2015-12-17 11:00:00,556.23,556.23,554.87,554.87,5893.0,554.7336,554.7336,553.3773,553.3773,5893.0
2015-12-17 11:10:00,555.27,556.45,553.05,553.24,13775.0,553.7762,554.953,551.5621,551.7516,13775.0
2015-12-17 11:20:00,553.2,553.41,551.2,553.41,23786.0,551.7117,551.9212,549.7171,551.9212,23786.0
2015-12-17 11:30:00,552.63,553.68,552.1,553.67,8996.0,551.1433,552.1905,550.6147,552.1805,8996.0
2015-12-17 11:40:00,554.56,554.56,552.9,554.56,3251.0,553.0681,553.0681,551.4126,553.0681,3251.0
2015-12-17 11:50:00,554.0,556.03,553.75,555.64,7238.0,552.5096,554.5341,552.2603,554.1452,7238.0
2015-12-17 12:00:00,555.43,555.58,553.08,554.6,7910.0,553.9357,554.0853,551.5921,553.108,7910.0
2015-12-17 12:10:00,554.6,555.47,554.0,555.08,2200.0,553.108,553.9756,552.5096,553.5867,2200.0
2015-12-17 12:20:00,554.8,555.1,553.65,555.0,9519.0,553.3074,553.6066,552.1605,553.5069,9519.0
2015-12-17 12:30:00,555.1,555.35,553.2,553.65,4837.0,553.6066,553.856,551.7117,552.1605,4837.0
2015-12-17 12:40:00,553.25,554.09,552.4,553.69,10471.0,551.7616,552.5993,550.9139,552.2004,10471.0
2015-12-17 12:50:00,554.2,555.51,553.8,555.51,13415.0,552.7091,554.0155,552.3101,554.0155,13415.0
2015-12-17 13:00:00,555.59,555.88,554.88,554.88,3160.0,554.0953,554.3845,553.3872,553.3872,3160.0
2015-12-17 13:10:00,555.11,556.6,555.07,556.28,7960.0,553.6166,555.1026,553.5767,554.7835,7960.0
2015-12-17 13:20:00,555.84,557.14,554.95,556.32,5684.0,554.3446,555.6411,553.457,554.8234,5684.0
2015-12-17 13:30:00,555.98,557.5,555.98,557.49,6175.0,554.4843,556.0002,554.4843,555.9902,6175.0
2015-12-17 13:40:00,557.85,559.07,556.84,558.65,4500.0,556.3492,557.566,555.342,557.1471,4500.0
2015-12-17 13:50:00,558.65,558.66,556.74,558.1,4000.0,557.1471,557.1571,555.2422,556.5986,4000.0
2015-12-17 14:00:00,557.44,558.58,557.03,557.14,6825.0,555.9403,557.0773,555.5314,555.6411,6825.0
2015-12-17 14:10:00,557.05,557.73,555.85,557.72,9041.0,555.5514,556.2296,554.3546,556.2196,9041.0
2015-12-17 14:20:00,558.08,558.08,556.0,557.25,6897.0,556.5786,556.5786,554.5042,555.7508,6897.0
2015-12-17 14:30:00,556.15,558.0,555.65,557.53,14472.0,554.6538,556.4988,554.1552,556.0301,14472.0
2015-12-17 14:40:00,557.2,558.09,556.45,556.79,9479.0,555.701,556.5886,554.953,555.2921,9479.0
2015-12-17 14:50:00,557.0,557.0,556.18,556.7,15186.0,555.5015,555.5015,554.6837,555.2023,15186.0
2015-12-17 15:00:00,556.24,557.2,555.08,556.0,10319.0,554.7436,555.701,553.5867,554.5042,10319.0
2015-12-17 15:10:00,556.75,557.18,555.36,555.59,10415.0,555.2522,555.681,553.8659,554.0953,10415.0
2015-12-17 15:20:00,554.82,555.41,553.27,554.9,12945.0,553.3274,553.9158,551.7816,553.4072,12945.0
2015-12-17 15:30:00,554.9,556.2,554.15,554.83,7200.0,553.4072,554.7037,552.6592,553.3374,7200.0
2015-12-17 15:40:00,554.81,555.33,553.75,554.98,6793.0,553.3174,553.836,552.2603,553.487,6793.0
2015-12-17 15:50:00,554.35,554.7,551.49,551.49,44943.0,552.8587,553.2077,550.0063,550.0063,44943.0
2015-12-18 09:30:00,548.34,550.97,546.61,548.19,134615.0,546.8648,549.4877,545.1395,546.7152,134615.0
2015-12-18 09:40:00,548.27,548.69,544.8,547.32,13856.0,546.795,547.2139,543.3343,545.8476,13856.0
2015-12-18 09:50:00,548.03,548.13,546.25,546.74,12399.0,546.5557,546.6554,544.7804,545.2691,12399.0
2015-12-18 10:00:00,547.56,547.56,544.8,546.86,8850.0,546.0869,546.0869,543.3343,545.3888,8850.0
2015-12-18 10:10:00,545.75,545.75,543.18,543.18,14118.0,544.2818,544.2818,541.7187,541.7187,14118.0
2015-12-18 10:20:00,544.46,545.39,543.73,544.13,14700.0,542.9953,543.9228,542.2672,542.6661,14700.0
2015-12-18 10:30:00,544.19,544.7,542.15,542.98,21086.0,542.726,543.2346,540.6915,541.5192,21086.0
2015-12-18 10:40:00,543.25,545.65,542.45,545.48,20065.0,541.7885,544.1821,540.9907,544.0125,20065.0
2015-12-18 10:50:00,545.09,549.55,545.08,549.33,13996.0,543.6236,548.0716,543.6136,547.8522,13996.0
2015-12-18 11:00:00,549.25,550.02,548.3,549.58,13751.0,547.7724,548.5403,546.8249,548.1015,13751.0
2015-12-18 11:10:00,549.94,552.0,549.89,551.34,13256.0,548.4605,550.515,548.4106,549.8567,13256.0
2015-12-18 11:20:00,550.97,551.81,550.34,550.51,7602.0,549.4877,550.3255,548.8594,549.029,7602.0
2015-12-18 11:30:00,550.9,551.85,550.38,551.76,11658.0,549.4179,550.3654,548.8993,550.2756,11658.0
2015-12-18 11:40:00,551.93,552.0,550.51,551.34,12303.0,550.4452,550.515,549.029,549.8567,12303.0
2015-12-18 11:50:00,551.4,551.74,548.65,549.76,6517.0,549.9166,550.2557,547.174,548.281,6517.0
2015-12-18 12:00:00,549.9,550.48,549.01,550.48,12100.0,548.4206,548.9991,547.533,548.9991,12100.0
2015-12-18 12:10:00,550.57,551.65,548.75,548.75,11209.0,549.0888,550.1659,547.2737,547.2737,11209.0
2015-12-18 12:20:00,549.35,549.6,547.31,548.01,14933.0,547.8721,548.1214,545.8376,546.5357,14933.0
2015-12-18 12:30:00,548.01,549.34,547.21,547.72,10033.0,546.5357,547.8621,545.7379,546.2465,10033.0
2015-12-18 12:40:00,547.7,548.53,547.49,548.53,8597.0,546.2265,547.0543,546.0171,547.0543,8597.0
2015-12-18 12:50:00,548.34,548.49,547.19,548.17,9556.0,546.8648,547.0144,545.7179,546.6953,9556.0
2015-12-18 13:00:00,548.41,548.98,547.22,548.98,4163.0,546.9346,547.5031,545.7478,547.5031,4163.0
2015-12-18 13:10:00,548.69,550.35,548.49,550.35,6469.0,547.2139,548.8694,547.0144,548.8694,6469.0
2015-12-18 13:20:00,549.69,549.85,548.23,548.23,9510.0,548.2112,548.3708,546.7551,546.7551,9510.0
2015-12-18 13:30:00,548.65,548.65,547.48,547.68,5535.0,547.174,547.174,546.0071,546.2066,5535.0
2015-12-18 13:40:00,547.74,548.68,547.63,547.93,5662.0,546.2664,547.2039,546.1567,546.4559,5662.0
2015-12-18 13:50:00,547.84,549.35,547.59,549.19,16132.0,546.3662,547.8721,546.1168,547.7125,16132.0
2015-12-18 14:00:00,549.29,549.86,548.7,548.95,13198.0,547.8123,548.3807,547.2239,547.4732,13198.0
2015-12-18 14:10:00,548.97,549.97,548.63,549.2,12239.0,547.4931,548.4904,547.154,547.7225,12239.0
2015-12-18 14:20:00,549.82,551.87,549.3,551.21,7442.0,548.3408,550.3853,547.8222,549.7271,7442.0
2015-12-18 14:30:00,551.15,552.03,550.97,550.97,7795.0,549.6673,550.5449,549.4877,549.4877,7795.0
2015-12-18 14:40:00,550.81,550.81,548.13,548.43,5596.0,549.3282,549.3282,546.6554,546.9546,5596.0
2015-12-18 14:50:00,548.38,549.59,547.71,548.07,3700.0,546.9047,548.1115,546.2365,546.5955,3700.0
2015-12-18 15:00:00,548.01,549.57,547.97,547.98,16773.0,546.5357,548.0915,546.4958,546.5058,16773.0
2015-12-18 15:10:00,548.62,548.62,545.01,545.55,10784.0,547.1441,547.1441,543.5438,544.0823,10784.0
2015-12-18 15:20:00,545.16,545.96,544.33,545.28,5473.0,543.6934,544.4912,542.8656,543.8131,5473.0
2015-12-18 15:30:00,545.39,548.0,545.39,546.99,8614.0,543.9228,546.5257,543.9228,545.5185,8614.0
2015-12-18 15:40:00,546.77,550.0,546.77,547.85,8155.0,545.299,548.5204,545.299,546.3761,8155.0
2015-12-18 15:50:00,547.5,547.5,544.41,544.65,99274.0,546.0271,546.0271,542.9454,543.1847,99274.0
2015-12-21 09:30:00,545.95,547.09,539.22,539.22,42776.0,544.4812,545.6182,537.7694,537.7694,42776.0
2015-12-21 09:40:00,538.98,538.98,535.25,537.33,17497.0,537.53,537.53,533.81,535.8844,17497.0
2015-12-21 09:50:00,537.99,538.79,536.22,538.21,10638.0,536.5427,537.3405,534.7774,536.7621,10638.0
2015-12-21 10:00:00,538.38,543.91,538.37,542.5,16571.0,536.9316,542.4467,536.9216,541.0405,16571.0
2015-12-21 10:10:00,542.41,542.42,539.28,542.2,18234.0,540.9508,540.9607,537.8292,540.7413,18234.0
2015-12-21 10:20:00,542.25,542.25,539.91,540.72,17577.0,540.7912,540.7912,538.4575,539.2653,17577.0
2015-12-21 10:30:00,541.7,543.1,541.15,541.82,11917.0,540.2427,541.6389,539.6942,540.3624,11917.0
2015-12-21 10:40:00,541.82,542.38,540.41,540.62,11029.0,540.3624,540.9209,538.9562,539.1656,11029.0
2015-12-21 10:50:00,541.36,542.25,539.46,540.79,13318.0,539.9036,540.7912,538.0087,539.3351,13318.0
2015-12-21 11:00:00,541.14,542.25,539.53,539.6,20547.0,539.6842,540.7912,538.0785,538.1483,20547.0
2015-12-21 11:10:00,539.29,541.31,539.17,541.31,9795.0,537.8392,539.8537,537.7195,539.8537,9795.0
2015-12-21 11:20:00,541.28,542.9,541.28,542.9,4594.0,539.8238,541.4395,539.8238,541.4395,4594.0
2015-12-21 11:30:00,543.12,543.37,538.59,539.23,13542.0,541.6589,541.9082,537.141,537.7793,13542.0
2015-12-21 11:40:00,538.26,540.6,538.17,540.6,3782.0,536.8119,539.1456,536.7222,539.1456,3782.0
2015-12-21 11:50:00,541.14,542.53,540.25,542.53,4710.0,539.6842,541.0704,538.7966,541.0704,4710.0
2015-12-21 12:00:00,542.69,543.5,541.5,543.5,15270.0,541.23,542.0378,540.0432,542.0378,15270.0
2015-12-21 12:10:00,543.9,544.08,541.93,542.93,6175.0,542.4368,542.6163,540.4721,541.4694,6175.0
2015-12-21 12:20:00,543.05,543.2,542.15,542.95,4792.0,541.5891,541.7386,540.6915,541.4893,4792.0
2015-12-21 12:30:00,543.27,543.6,540.9,541.09,11154.0,541.8085,542.1376,539.4448,539.6343,11154.0
2015-12-21 12:40:00,541.34,542.48,538.89,538.89,14523.0,539.8837,541.0206,537.4402,537.4402,14523.0
2015-12-21 12:50:00,539.3,540.42,538.81,539.84,7700.0,537.8491,538.9661,537.3605,538.3877,7700.0
2015-12-21 13:00:00,540.1,541.87,540.1,540.15,11515.0,538.647,540.4122,538.647,538.6969,11515.0
2015-12-21 13:10:00,539.81,541.65,539.8,541.25,9632.0,538.3578,540.1928,538.3478,539.7939,9632.0
2015-12-21 13:20:00,541.64,541.65,540.44,541.22,6748.0,540.1828,540.1928,538.9861,539.764,6748.0
2015-12-21 13:30:00,541.95,542.5,539.22,539.92,12685.0,540.492,541.0405,537.7694,538.4675,12685.0
2015-12-21 13:40:00,539.15,540.07,536.5,537.0,14806.0,537.6995,538.6171,535.0567,535.5553,14806.0
2015-12-21 13:50:00,536.92,538.47,536.28,536.29,9108.0,535.4755,537.0214,534.8373,534.8472,9108.0
2015-12-21 14:00:00,536.82,538.0,536.33,536.36,9433.0,535.3758,536.5526,534.8871,534.917,9433.0
2015-12-21 14:10:00,536.91,537.0,535.31,535.32,19230.0,535.4656,535.5553,533.8699,533.8798,19230.0
2015-12-21 14:20:00,535.32,535.45,534.23,534.51,11862.0,533.8798,534.0095,532.7928,533.072,11862.0
2015-12-21 14:30:00,534.36,534.69,533.78,533.92,19230.0,532.9224,533.2515,532.344,532.4836,19230.0
2015-12-21 14:40:00,533.6,533.75,532.0,532.45,17395.0,532.1645,532.3141,530.5688,531.0176,17395.0
2015-12-21 14:50:00,532.18,532.61,531.51,531.59,10914.0,530.7483,531.1771,530.0801,530.1599,10914.0
2015-12-21 15:00:00,531.53,531.83,530.24,530.24,13957.0,530.1,530.3992,528.8135,528.8135,13957.0
2015-12-21 15:10:00,530.0,531.27,529.36,529.36,25414.0,528.5742,529.8407,527.9359,527.9359,25414.0
2015-12-21 15:20:00,529.48,530.62,528.28,530.16,39234.0,528.0556,529.1925,526.8588,528.7337,39234.0
2015-12-21 15:30:00,530.46,530.96,529.29,530.75,36370.0,529.0329,529.5316,527.8661,529.3221,36370.0
2015-12-21 15:40:00,530.75,531.27,529.27,529.99,40198.0,529.3221,529.8407,527.8461,528.5642,40198.0
2015-12-21 15:50:00,530.71,533.0,530.67,532.38,82903.0,529.2822,531.5661,529.2424,530.9478,82903.0
2015-12-22 09:30:00,535.59,537.3,532.55,534.99,9872.0,534.1491,535.8545,531.1173,533.5507,9872.0
2015-12-22 09:40:00,535.34,539.61,535.34,535.61,17063.0,533.8998,538.1583,533.8998,534.1691,17063.0
2015-12-22 09:50:00,536.0,537.0,535.0,535.75,12198.0,534.558,535.5553,533.5607,534.3087,12198.0
2015-12-22 10:00:00,535.98,536.65,535.2,535.47,22249.0,534.5381,535.2063,533.7602,534.0294,22249.0
2015-12-22 10:10:00,535.16,535.45,532.5,533.0,23789.0,533.7203,534.0095,531.0674,531.5661,23789.0
2015-12-22 10:20:00,534.05,534.99,533.65,534.61,13248.0,532.6133,533.5507,532.2143,533.1718,13248.0
2015-12-22 10:30:00,534.3,534.9,533.11,534.2,9600.0,532.8626,533.461,531.6758,532.7629,9600.0
2015-12-22 10:40:00,534.5,534.88,532.81,532.81,5940.0,533.0621,533.441,531.3766,531.3766,5940.0
2015-12-22 10:50:00,533.89,534.9,533.41,533.41,11556.0,532.4537,533.461,531.975,531.975,11556.0
2015-12-22 11:00:00,533.72,533.84,533.23,533.63,3890.0,532.2842,532.4038,531.7955,532.1944,3890.0
2015-12-22 11:10:00,533.54,533.54,531.51,531.91,9837.0,532.1046,532.1046,530.0801,530.479,9837.0
2015-12-22 11:20:00,531.95,531.95,530.11,530.85,9280.0,530.5189,530.5189,528.6839,529.4219,9280.0
2015-12-22 11:30:00,530.31,532.82,530.31,532.81,3205.0,528.8833,531.3866,528.8833,531.3766,3205.0
2015-12-22 11:40:00,532.13,533.0,530.6,530.68,8293.0,530.6984,531.5661,529.1725,529.2523,8293.0
2015-12-22 11:50:00,530.61,530.69,528.6,529.61,5670.0,529.1825,529.2623,527.1779,528.1852,5670.0
2015-12-22 12:00:00,529.9,529.94,528.5,528.67,3583.0,528.4744,528.5143,527.0782,527.2477,3583.0
2015-12-22 12:10:00,528.39,529.36,527.81,529.1,12588.0,526.9685,527.9359,526.3901,527.6766,12588.0
2015-12-22 12:20:00,528.73,529.42,527.51,528.8,2700.0,527.3076,527.9957,526.0909,527.3774,2700.0
2015-12-22 12:30:00,528.91,531.76,528.86,530.84,10157.0,527.4871,530.3294,527.4372,529.4119,10157.0
2015-12-22 12:40:00,530.44,531.66,530.15,531.22,8974.0,529.013,530.2297,528.7238,529.7909,8974.0
2015-12-22 12:50:00,530.98,532.23,530.98,531.93,11528.0,529.5515,530.7982,529.5515,530.499,11528.0
2015-12-22 13:00:00,531.85,531.85,530.72,530.9,9964.0,530.4192,530.4192,529.2922,529.4717,9964.0
2015-12-22 13:10:00,530.85,530.85,529.0,529.49,11623.0,529.4219,529.4219,527.5768,528.0655,11623.0
2015-12-22 13:20:00,529.4,529.5,529.0,529.0,1100.0,527.9758,528.0755,527.5768,527.5768,1100.0
2015-12-22 13:30:00,529.21,529.24,528.18,528.64,8944.0,527.7863,527.8162,526.7591,527.2178,8944.0
2015-12-22 13:40:00,528.92,529.35,528.25,529.01,6799.0,527.4971,527.9259,526.8289,527.5868,6799.0
2015-12-22 13:50:00,528.94,529.0,528.15,528.45,18884.0,527.517,527.5768,526.7291,527.0283,18884.0
2015-12-22 14:00:00,528.32,528.81,527.81,528.22,12150.0,526.8987,527.3874,526.3901,526.7989,12150.0
2015-12-22 14:10:00,528.46,529.21,528.34,529.13,6950.0,527.0383,527.7863,526.9186,527.7065,6950.0
2015-12-22 14:20:00,529.77,530.29,528.61,528.72,8730.0,528.3448,528.8634,527.1879,527.2976,8730.0
2015-12-22 14:30:00,528.7,529.52,528.66,529.52,4269.0,527.2777,528.0954,527.2378,528.0954,4269.0
2015-12-22 14:40:00,529.07,531.02,529.07,530.9,8473.0,527.6467,529.5914,527.6467,529.4717,8473.0
2015-12-22 14:50:00,530.99,530.99,529.07,529.25,9061.0,529.5615,529.5615,527.6467,527.8262,9061.0
2015-12-22 15:00:00,529.07,530.48,528.74,529.88,10046.0,527.6467,529.0529,527.3175,528.4545,10046.0
2015-12-22 15:10:00,529.76,530.94,529.63,530.0,8300.0,528.3348,529.5116,528.2052,528.5742,8300.0
2015-12-22 15:20:00,530.14,530.85,529.88,530.08,11034.0,528.7138,529.4219,528.4545,528.6539,11034.0
2015-12-22 15:30:00,530.26,530.31,528.81,528.9,18868.0,528.8335,528.8833,527.3874,527.4771,18868.0
2015-12-22 15:40:00,529.05,529.05,526.26,526.41,39602.0,527.6267,527.6267,524.8442,524.9938,39602.0
2015-12-22 15:50:00,526.62,528.87,526.41,528.32,54563.0,525.2033,527.4472,524.9938,526.8987,54563.0
2015-12-23 09:30:00,531.06,533.48,530.56,530.76,12135.0,529.6313,532.0448,529.1327,529.3321,12135.0
2015-12-23 09:40:00,530.66,531.16,528.41,530.44,12229.0,529.2324,529.731,526.9884,529.013,12229.0
2015-12-23 09:50:00,530.71,532.68,530.68,531.59,11530.0,529.2822,531.2469,529.2523,530.1599,11530.0
2015-12-23 10:00:00,532.25,533.43,532.23,532.33,7958.0,530.8181,531.9949,530.7982,530.8979,7958.0
2015-12-23 10:10:00,532.99,535.06,532.99,534.21,17994.0,531.5561,533.6205,531.5561,532.7728,17994.0
2015-12-23 10:20:00,534.15,534.98,532.43,533.79,5370.0,532.713,533.5408,530.9976,532.354,5370.0
2015-12-23 10:30:00,533.7,534.9,532.5,533.83,6648.0,532.2642,533.461,531.0674,532.3939,6648.0
2015-12-23 10:40:00,533.96,534.9,533.25,533.72,10071.0,532.5235,533.461,531.8154,532.2842,10071.0
2015-12-23 10:50:00,534.16,534.16,532.51,532.98,3362.0,532.723,532.723,531.0774,531.5461,3362.0
2015-12-23 11:00:00,532.6,532.8,532.06,532.8,4115.0,531.1672,531.3666,530.6286,531.3666,4115.0
2015-12-23 11:10:00,532.53,532.53,531.52,531.77,3235.0,531.0974,531.0974,530.0901,530.3394,3235.0
2015-12-23 11:20:00,532.08,532.35,531.53,532.15,3500.0,530.6486,530.9178,530.1,530.7184,3500.0
2015-12-23 11:30:00,532.53,533.04,532.22,532.22,2475.0,531.0974,531.606,530.7882,530.7882,2475.0
2015-12-23 11:40:00,532.46,532.51,531.54,531.54,2150.0,531.0275,531.0774,530.11,530.11,2150.0
2015-12-23 11:50:00,531.53,531.96,531.06,531.74,3153.0,530.1,530.5289,529.6313,530.3095,3153.0
2015-12-23 12:00:00,531.96,533.6,531.96,533.41,4639.0,530.5289,532.1645,530.5289,531.975,4639.0
2015-12-23 12:10:00,533.65,534.41,533.54,534.41,1067.0,532.2143,532.9723,532.1046,532.9723,1067.0
2015-12-23 12:20:00,533.96,534.5,533.58,534.5,4100.0,532.5235,533.0621,532.1445,533.0621,4100.0
2015-12-23 12:30:00,533.98,534.17,533.05,533.67,4500.0,532.5435,532.7329,531.616,532.2343,4500.0
2015-12-23 12:40:00,533.76,533.91,532.9,533.03,7098.0,532.324,532.4736,531.4664,531.596,7098.0
2015-12-23 12:50:00,533.03,534.06,532.72,533.93,13241.0,531.596,532.6232,531.2868,532.4936,13241.0
2015-12-23 13:00:00,534.1,534.24,532.92,533.04,6100.0,532.6631,532.8028,531.4863,531.606,6100.0
2015-12-23 13:10:00,533.01,533.8,532.25,532.27,3300.0,531.5761,532.3639,530.8181,530.8381,3300.0
2015-12-23 13:20:00,532.28,532.57,531.55,531.56,2337.0,530.848,531.1372,530.12,530.13,2337.0
2015-12-23 13:30:00,532.34,533.14,531.65,533.14,700.0,530.9079,531.7057,530.2197,531.7057,700.0
2015-12-23 13:40:00,533.14,533.95,533.12,533.95,1900.0,531.7057,532.5135,531.6858,532.5135,1900.0
2015-12-23 13:50:00,533.94,534.4,533.78,534.11,1200.0,532.5036,532.9623,532.344,532.6731,1200.0
2015-12-23 14:00:00,533.76,534.19,533.01,534.19,4620.0,532.324,532.7529,531.5761,532.7529,4620.0
2015-12-23 14:10:00,534.1,534.7,533.57,534.45,9819.0,532.6631,533.2615,532.1346,533.0122,9819.0
2015-12-23 14:20:00,534.84,535.78,534.84,535.78,3789.0,533.4011,534.3386,533.4011,534.3386,3789.0
2015-12-23 14:30:00,535.32,536.58,535.31,536.52,4043.0,533.8798,535.1365,533.8699,535.0766,4043.0
2015-12-23 14:40:00,536.56,537.28,536.47,537.0,3135.0,535.1165,535.8346,535.0268,535.5553,3135.0
2015-12-23 14:50:00,537.05,537.48,536.7,537.14,3465.0,535.6052,536.034,535.2561,535.6949,3465.0
2015-12-23 15:00:00,536.95,537.39,535.7,535.86,4798.0,535.5055,535.9443,534.2588,534.4184,4798.0
2015-12-23 15:10:00,535.58,535.83,533.39,533.58,7370.0,534.1391,534.3885,531.955,532.1445,7370.0
2015-12-23 15:20:00,533.96,534.38,533.64,534.38,5404.0,532.5235,532.9424,532.2044,532.9424,5404.0
2015-12-23 15:30:00,534.27,534.5,533.25,533.78,9925.0,532.8327,533.0621,531.8154,532.344,9925.0
2015-12-23 15:40:00,534.02,534.91,533.86,534.57,1800.0,532.5833,533.4709,532.4238,533.1319,1800.0
2015-12-23 15:50:00,534.67,536.57,534.67,535.83,21992.0,533.2316,535.1265,533.2316,534.3885,21992.0
2015-12-24 09:30:00,535.56,538.0,535.25,536.74,8907.0,534.1192,536.5526,533.81,535.296,8907.0
2015-12-24 09:40:00,536.89,537.43,534.41,535.35,4716.0,535.4456,535.9842,532.9723,533.9098,4716.0
2015-12-24 09:50:00,535.36,538.41,535.18,538.12,7460.0,533.9197,536.9615,533.7402,536.6723,7460.0
2015-12-24 10:00:00,538.08,539.85,537.96,538.37,14702.0,536.6324,538.3977,536.5127,536.9216,14702.0
2015-12-24 10:10:00,538.28,538.76,536.24,536.94,3911.0,536.8319,537.3106,534.7974,535.4955,3911.0
2015-12-24 10:20:00,537.0,538.7,536.21,538.7,2820.0,535.5553,537.2508,534.7675,537.2508,2820.0
2015-12-24 10:30:00,538.02,538.02,536.24,536.65,1911.0,536.5726,536.5726,534.7974,535.2063,1911.0
2015-12-24 10:40:00,536.52,536.52,535.94,535.94,1134.0,535.0766,535.0766,534.4982,534.4982,1134.0
2015-12-24 10:50:00,536.41,536.41,534.1,534.31,3126.0,534.9669,534.9669,532.6631,532.8726,3126.0
2015-12-24 11:00:00,534.66,536.73,534.61,536.5,4249.0,533.2216,535.2861,533.1718,535.0567,4249.0
2015-12-24 11:10:00,536.63,537.11,535.99,537.11,2635.0,535.1863,535.665,534.548,535.665,2635.0
2015-12-24 11:20:00,536.46,536.54,535.52,535.52,1578.0,535.0168,535.0966,534.0793,534.0793,1578.0
2015-12-24 11:30:00,535.0,535.05,534.2,534.37,2186.0,533.5607,533.6106,532.7629,532.9324,2186.0
2015-12-24 11:40:00,535.29,535.37,534.61,535.09,2980.0,533.8499,533.9297,533.1718,533.6505,2980.0
2015-12-24 11:50:00,535.21,536.65,535.13,536.65,3100.0,533.7701,535.2063,533.6904,535.2063,3100.0
2015-12-24 12:00:00,536.9,536.9,536.13,536.13,900.0,535.4556,535.4556,534.6877,534.6877,900.0
2015-12-24 12:10:00,535.96,536.63,535.68,536.63,2682.0,534.5181,535.1863,534.2389,535.1863,2682.0
2015-12-24 12:20:00,536.78,537.21,536.35,536.35,3106.0,535.3359,535.7648,534.9071,534.9071,3106.0
2015-12-24 12:30:00,536.91,537.65,536.86,536.86,2410.0,535.4656,536.2036,535.4157,535.4157,2410.0
2015-12-24 12:40:00,537.04,537.32,535.85,536.5,3500.0,535.5952,535.8745,534.4084,535.0567,3500.0
2015-12-24 12:50:00,536.85,538.0,536.39,537.63,34556.0,535.4057,536.5526,534.947,536.1836,34556.0
2015-12-28 09:30:00,536.45,537.44,533.46,534.91,6068.0,535.0068,535.9941,532.0249,533.4709,6068.0
2015-12-28 09:40:00,533.71,534.99,531.58,531.59,10603.0,532.2742,533.5507,530.1499,530.1599,10603.0
2015-12-28 09:50:00,531.86,537.0,531.86,535.16,8341.0,530.4292,535.5553,530.4292,533.7203,8341.0
2015-12-28 10:00:00,533.63,537.08,533.63,537.08,5311.0,532.1944,535.6351,532.1944,535.6351,5311.0
2015-12-28 10:10:00,536.48,537.02,535.65,536.51,6601.0,535.0367,535.5753,534.209,535.0666,6601.0
2015-12-28 10:20:00,537.0,538.71,536.01,538.71,6458.0,535.5553,537.2607,534.568,537.2607,6458.0
2015-12-28 10:30:00,538.7,538.7,537.06,537.8,6737.0,537.2508,537.2508,535.6152,536.3532,6737.0
2015-12-28 10:40:00,538.21,539.88,537.68,539.45,9795.0,536.7621,538.4276,536.2335,537.9987,9795.0
2015-12-28 10:50:00,539.13,540.5,538.41,540.5,8226.0,537.6796,539.0459,536.9615,539.0459,8226.0
2015-12-28 11:00:00,539.95,540.72,539.74,540.6,7366.0,538.4974,539.2653,538.288,539.1456,7366.0
2015-12-28 11:10:00,540.03,540.6,539.28,540.6,10943.0,538.5772,539.1456,537.8292,539.1456,10943.0
2015-12-28 11:20:00,540.72,540.72,539.0,539.18,12138.0,539.2653,539.2653,537.5499,537.7295,12138.0
2015-12-28 11:30:00,539.36,539.37,538.15,538.15,1272.0,537.909,537.919,536.7022,536.7022,1272.0
2015-12-28 11:40:00,538.14,538.55,537.68,538.1,1700.0,536.6923,537.1012,536.2335,536.6524,1700.0
2015-12-28 11:50:00,538.22,539.24,538.15,538.95,2000.0,536.772,537.7893,536.7022,537.5001,2000.0
2015-12-28 12:00:00,538.62,538.66,537.33,537.34,8500.0,537.171,537.2109,535.8844,535.8944,8500.0
2015-12-28 12:10:00,537.86,537.88,536.67,537.09,1600.0,536.413,536.433,535.2262,535.6451,1600.0
2015-12-28 12:20:00,537.0,537.97,536.25,537.06,2677.0,535.5553,536.5227,534.8073,535.6152,2677.0
2015-12-28 12:30:00,538.27,539.05,537.79,539.05,900.0,536.8219,537.5998,536.3432,537.5998,900.0
2015-12-28 12:40:00,538.8,539.09,538.39,538.87,1300.0,537.3505,537.6397,536.9416,537.4203,1300.0
2015-12-28 12:50:00,539.0,539.0,537.28,538.71,2389.0,537.5499,537.5499,535.8346,537.2607,2389.0
2015-12-28 13:00:00,537.7,537.75,537.7,537.75,200.0,536.2534,536.3033,536.2534,536.3033,200.0
2015-12-28 13:10:00,537.21,537.77,536.95,537.77,2700.0,535.7648,536.3233,535.5055,536.3233,2700.0
2015-12-28 13:20:00,537.78,537.78,536.96,537.3,955.0,536.3332,536.3332,535.5154,535.8545,955.0
2015-12-28 13:30:00,537.32,537.59,537.06,537.58,3900.0,535.8745,536.1437,535.6152,536.1338,3900.0
2015-12-28 13:40:00,537.08,537.09,537.08,537.08,115.0,535.6351,535.6451,535.6351,535.6351,115.0
2015-12-28 13:50:00,537.13,538.35,536.41,537.29,4396.0,535.685,536.9017,534.9669,535.8445,4396.0
2015-12-28 14:00:00,537.28,538.02,537.28,537.76,2380.0,535.8346,536.5726,535.8346,536.3133,2380.0
2015-12-28 14:10:00,537.85,538.57,537.47,538.57,1230.0,536.403,537.1211,536.0241,537.1211,1230.0
2015-12-28 14:20:00,538.14,538.14,536.98,537.55,3036.0,536.6923,536.6923,535.5354,536.1038,3036.0
2015-12-28 14:30:00,538.05,538.98,537.55,538.98,11426.0,536.6025,537.53,536.1038,537.53,11426.0
2015-12-28 14:40:00,538.8,539.23,538.59,539.2,6266.0,537.3505,537.7793,537.141,537.7494,6266.0
2015-12-28 14:50:00,539.0,539.29,538.89,538.92,2700.0,537.5499,537.8392,537.4402,537.4702,2700.0
2015-12-28 15:00:00,539.14,539.43,538.75,538.75,1920.0,537.6896,537.9788,537.3006,537.3006,1920.0
2015-12-28 15:10:00,539.39,539.39,538.56,538.93,2800.0,537.9389,537.9389,537.1111,537.4801,2800.0
2015-12-28 15:20:00,538.93,539.9,538.85,539.85,3382.0,537.4801,538.4475,537.4003,538.3977,3382.0
2015-12-28 15:30:00,539.86,539.86,539.25,539.32,4348.0,538.4076,538.4076,537.7993,537.8691,4348.0
2015-12-28 15:40:00,539.25,539.79,539.25,539.32,4119.0,537.7993,538.3378,537.7993,537.8691,4119.0
2015-12-28 15:50:00,539.56,540.29,539.56,540.28,21673.0,538.1084,538.8365,538.1084,538.8265,21673.0
2015-12-29 09:30:00,542.28,544.0,541.76,543.79,9637.0,540.8211,542.5365,540.3025,542.3271,9637.0
2015-12-29 09:40:00,543.79,545.37,542.49,544.84,15661.0,542.3271,543.9028,541.0306,543.3742,15661.0
2015-12-29 09:50:00,544.58,545.57,543.38,545.57,7187.0,543.1149,544.1023,541.9182,544.1023,7187.0
2015-12-29 10:00:00,545.68,547.06,545.16,546.81,8683.0,544.212,545.5883,543.6934,545.3389,8683.0
2015-12-29 10:10:00,547.28,549.0,546.36,549.0,7852.0,545.8077,547.523,544.8901,547.523,7852.0
2015-12-29 10:20:00,548.54,550.25,547.79,550.15,17504.0,547.0643,548.7697,546.3163,548.6699,17504.0
2015-12-29 10:30:00,550.15,550.36,547.83,548.11,9100.0,548.6699,548.8794,546.3562,546.6354,9100.0
2015-12-29 10:40:00,548.17,550.91,548.17,549.78,14521.0,546.6953,549.4279,546.6953,548.3009,14521.0
2015-12-29 10:50:00,549.16,552.5,549.16,551.92,35522.0,547.6826,551.0136,547.6826,550.4352,35522.0
2015-12-29 11:00:00,551.62,553.11,551.35,551.68,27068.0,550.136,551.622,549.8667,550.1958,27068.0
2015-12-29 11:10:00,551.63,552.42,551.62,551.85,9498.0,550.146,550.9338,550.136,550.3654,9498.0
2015-12-29 11:20:00,552.01,552.05,550.64,550.76,13488.0,550.5249,550.5648,549.1586,549.2783,13488.0
2015-12-29 11:30:00,551.36,552.72,550.98,552.58,15500.0,549.8767,551.233,549.4977,551.0934,15500.0
2015-12-29 11:40:00,552.55,553.75,551.93,551.93,17391.0,551.0635,552.2603,550.4452,550.4452,17391.0
2015-12-29 11:50:00,551.68,552.65,551.68,552.2,14809.0,550.1958,551.1632,550.1958,550.7144,14809.0
2015-12-29 12:00:00,552.42,552.45,550.64,550.83,2100.0,550.9338,550.9638,549.1586,549.3481,2100.0
2015-12-29 12:10:00,550.79,551.28,550.64,550.88,3797.0,549.3082,549.7969,549.1586,549.398,3797.0
2015-12-29 12:20:00,551.08,551.09,548.2,548.2,3228.0,549.5974,549.6074,546.7252,546.7252,3228.0
2015-12-29 12:30:00,548.61,551.35,548.61,551.25,4400.0,547.1341,549.8667,547.1341,549.767,4400.0
2015-12-29 12:40:00,550.7,551.21,550.42,550.45,3600.0,549.2185,549.7271,548.9392,548.9691,3600.0
2015-12-29 12:50:00,551.19,551.65,550.76,551.19,4966.0,549.7072,550.1659,549.2783,549.7072,4966.0
2015-12-29 13:00:00,551.42,552.1,551.3,551.62,6722.0,549.9365,550.6147,549.8169,550.136,6722.0
2015-12-29 13:10:00,551.71,551.97,550.2,551.51,5079.0,550.2258,550.4851,548.7198,550.0263,5079.0
2015-12-29 13:20:00,551.55,551.99,551.12,551.12,4643.0,550.0662,550.505,549.6373,549.6373,4643.0
2015-12-29 13:30:00,551.43,552.09,550.05,550.76,2150.0,549.9465,550.6047,548.5702,549.2783,2150.0
2015-12-29 13:40:00,550.31,550.52,548.0,548.6,4228.0,548.8295,549.039,546.5257,547.1241,4228.0
2015-12-29 13:50:00,549.06,551.3,548.6,550.87,24898.0,547.5829,549.8169,547.1241,549.388,24898.0
2015-12-29 14:00:00,550.8,552.0,550.8,551.63,4150.0,549.3182,550.515,549.3182,550.146,4150.0
2015-12-29 14:10:00,551.99,551.99,550.58,551.36,5442.0,550.505,550.505,549.0988,549.8767,5442.0
2015-12-29 14:20:00,551.18,552.01,551.0,552.0,14032.0,549.6972,550.5249,549.5177,550.515,14032.0
2015-12-29 14:30:00,551.7,552.2,551.46,552.2,3226.0,550.2158,550.7144,549.9764,550.7144,3226.0
2015-12-29 14:40:00,552.2,552.63,552.1,552.5,3200.0,550.7144,551.1433,550.6147,551.0136,3200.0
2015-12-29 14:50:00,552.6,553.0,552.06,552.06,5741.0,551.1134,551.5123,550.5748,550.5748,5741.0
2015-12-29 15:00:00,551.8,552.92,551.68,552.89,2766.0,550.3155,551.4325,550.1958,551.4026,2766.0
2015-12-29 15:10:00,552.89,552.92,552.0,552.54,8771.0,551.4026,551.4325,550.515,551.0535,8771.0
2015-12-29 15:20:00,552.54,552.55,551.45,551.64,9300.0,551.0535,551.0635,549.9665,550.1559,9300.0
2015-12-29 15:30:00,551.69,551.82,549.36,549.36,6683.0,550.2058,550.3355,547.8821,547.8821,6683.0
2015-12-29 15:40:00,549.24,550.62,548.93,550.5,11183.0,547.7624,549.1387,547.4532,549.019,11183.0
2015-12-29 15:50:00,550.76,551.34,550.09,550.21,27053.0,549.2783,549.8567,548.6101,548.7298,27053.0
2015-12-30 09:30:00,550.54,551.1,546.71,547.53,6909.0,549.0589,549.6174,545.2392,546.057,6909.0
2015-12-30 09:40:00,547.01,547.5,547.01,547.5,500.0,545.5384,546.0271,545.5384,546.0271,500.0
2015-12-30 09:50:00,547.03,547.68,544.69,545.62,8794.0,545.5583,546.2066,543.2246,544.1521,8794.0
2015-12-30 10:00:00,545.5,547.49,545.21,545.86,3850.0,544.0325,546.0171,543.7432,544.3915,3850.0
2015-12-30 10:10:00,545.29,547.43,545.0,545.63,4910.0,543.823,545.9573,543.5338,544.1621,4910.0
2015-12-30 10:20:00,546.91,546.91,545.5,546.87,3200.0,545.4387,545.4387,544.0325,545.3988,3200.0
2015-12-30 10:30:00,547.31,549.35,547.31,549.35,5800.0,545.8376,547.8721,545.8376,547.8721,5800.0
2015-12-30 10:40:00,549.4,549.4,547.62,547.62,4285.0,547.922,547.922,546.1468,546.1468,4285.0
2015-12-30 10:50:00,547.99,549.21,547.55,548.93,15945.0,546.5158,547.7325,546.0769,547.4532,15945.0
2015-12-30 11:00:00,548.55,550.5,548.46,550.47,5051.0,547.0743,549.019,546.9845,548.9891,5051.0
2015-12-30 11:10:00,550.6,550.6,549.12,549.12,1400.0,549.1187,549.1187,547.6427,547.6427,1400.0
2015-12-30 11:20:00,549.77,549.77,547.19,547.87,5270.0,548.291,548.291,545.7179,546.3961,5270.0
2015-12-30 11:30:00,548.17,549.47,548.16,549.45,1047.0,546.6953,547.9918,546.6853,547.9718,1047.0
2015-12-30 11:40:00,548.67,550.16,548.56,550.16,3865.0,547.1939,548.6799,547.0842,548.6799,3865.0
2015-12-30 11:50:00,549.5,551.88,549.44,550.77,6968.0,548.0217,550.3953,547.9619,549.2883,6968.0
2015-12-30 12:00:00,550.73,551.3,550.38,551.3,900.0,549.2484,549.8169,548.8993,549.8169,900.0
2015-12-30 12:10:00,550.05,551.66,550.02,551.25,3070.0,548.5702,550.1759,548.5403,549.767,3070.0
2015-12-30 12:20:00,550.97,551.4,550.97,551.18,4489.0,549.4877,549.9166,549.4877,549.6972,4489.0
2015-12-30 12:30:00,551.09,551.35,550.55,550.66,2920.0,549.6074,549.8667,549.0689,549.1786,2920.0
2015-12-30 12:40:00,550.38,550.47,549.46,549.76,2700.0,548.8993,548.9891,547.9818,548.281,2700.0
2015-12-30 12:50:00,550.26,550.26,548.1,548.1,2200.0,548.7797,548.7797,546.6255,546.6255,2200.0
2015-12-30 13:00:00,548.79,549.69,548.0,548.0,2490.0,547.3136,548.2112,546.5257,546.5257,2490.0
2015-12-30 13:10:00,547.75,548.92,547.7,548.43,500.0,546.2764,547.4433,546.2265,546.9546,500.0
2015-12-30 13:20:00,548.16,548.91,546.11,546.8,3411.0,546.6853,547.4333,544.6408,545.329,3411.0
2015-12-30 13:30:00,547.25,550.33,547.24,550.33,2250.0,545.7778,548.8495,545.7678,548.8495,2250.0
2015-12-30 13:40:00,550.57,551.5,550.26,551.5,2380.0,549.0888,550.0163,548.7797,550.0163,2380.0
2015-12-30 13:50:00,551.18,551.18,549.0,549.0,1498.0,549.6972,549.6972,547.523,547.523,1498.0
2015-12-30 14:00:00,549.15,549.17,548.7,549.12,1610.0,547.6726,547.6926,547.2239,547.6427,1610.0
2015-12-30 14:10:00,549.23,550.93,549.21,549.71,3201.0,547.7524,549.4479,547.7325,548.2311,3201.0
2015-12-30 14:20:00,550.6,550.74,549.18,549.25,3327.0,549.1187,549.2584,547.7026,547.7724,3327.0
2015-12-30 14:30:00,549.68,550.37,549.62,549.69,2695.0,548.2012,548.8894,548.1414,548.2112,2695.0
2015-12-30 14:40:00,549.88,549.88,549.33,549.5,2056.0,548.4007,548.4007,547.8522,548.0217,2056.0
2015-12-30 14:50:00,550.0,550.0,548.47,549.32,2735.0,548.5204,548.5204,546.9945,547.8422,2735.0
2015-12-30 15:00:00,549.31,549.98,549.31,549.98,1735.0,547.8322,548.5004,547.8322,548.5004,1735.0
2015-12-30 15:10:00,549.68,550.97,549.09,550.76,8256.0,548.2012,549.4877,547.6128,549.2783,8256.0
2015-12-30 15:20:00,551.11,551.48,550.03,550.04,8029.0,549.6274,549.9964,548.5503,548.5602,8029.0
2015-12-30 15:30:00,549.8,550.18,546.64,547.54,5522.0,548.3209,548.6999,545.1694,546.067,5522.0
2015-12-30 15:40:00,546.88,549.06,546.81,549.06,14970.0,545.4087,547.5829,545.3389,547.5829,14970.0
2015-12-30 15:50:00,549.0,550.21,547.7,548.05,37639.0,547.523,548.7298,546.2265,546.5756,37639.0
2015-12-31 09:30:00,542.62,545.6,542.62,544.03,13897.0,541.1602,544.1322,541.1602,542.5664,13897.0
2015-12-31 09:40:00,544.01,546.46,544.01,545.34,2535.0,542.5465,544.9899,542.5465,543.8729,2535.0
2015-12-31 09:50:00,545.32,545.94,543.8,545.2,2714.0,543.8529,544.4713,542.337,543.7333,2714.0
2015-12-31 10:00:00,545.55,547.08,545.55,547.08,2300.0,544.0823,545.6082,544.0823,545.6082,2300.0
2015-12-31 10:10:00,547.51,547.51,545.82,545.82,2600.0,546.0371,546.0371,544.3516,544.3516,2600.0
2015-12-31 10:20:00,545.23,545.68,543.48,543.48,3150.0,543.7632,544.212,542.0179,542.0179,3150.0
2015-12-31 10:30:00,543.34,544.0,542.85,543.9,16500.0,541.8783,542.5365,541.3896,542.4368,16500.0
2015-12-31 10:40:00,544.1,544.8,543.9,544.48,2642.0,542.6362,543.3343,542.4368,543.0152,2642.0
2015-12-31 10:50:00,544.43,546.59,543.8,546.59,9895.0,542.9653,545.1195,542.337,545.1195,9895.0
2015-12-31 11:00:00,547.08,549.31,547.08,549.21,6455.0,545.6082,547.8322,545.6082,547.7325,6455.0
2015-12-31 11:10:00,548.52,548.52,546.66,546.76,1669.0,547.0443,547.0443,545.1893,545.2891,1669.0
2015-12-31 11:20:00,546.8,546.8,545.35,546.54,1400.0,545.329,545.329,543.8829,545.0697,1400.0
2015-12-31 11:30:00,545.99,546.34,545.49,545.5,2600.0,544.5211,544.8702,544.0225,544.0325,2600.0
2015-12-31 11:40:00,545.4,546.71,545.21,545.71,4230.0,543.9327,545.2392,543.7432,544.2419,4230.0
2015-12-31 11:50:00,546.34,547.44,546.11,547.09,2762.0,544.8702,545.9672,544.6408,545.6182,2762.0
2015-12-31 12:00:00,547.67,547.68,546.69,547.45,1039.0,546.1966,546.2066,545.2193,545.9772,1039.0
2015-12-31 12:10:00,547.09,547.55,546.41,546.82,11869.0,545.6182,546.0769,544.94,545.3489,11869.0
2015-12-31 12:20:00,547.38,547.81,546.46,547.64,1295.0,545.9074,546.3362,544.9899,546.1667,1295.0
2015-12-31 12:30:00,547.73,548.81,547.73,548.77,1700.0,546.2565,547.3336,546.2565,547.2937,1700.0
2015-12-31 12:40:00,548.81,550.66,548.81,550.01,5500.0,547.3336,549.1786,547.3336,548.5303,5500.0
2015-12-31 12:50:00,549.7,550.24,549.13,549.13,5419.0,548.2212,548.7597,547.6527,547.6527,5419.0
2015-12-31 13:00:00,549.99,550.13,549.0,549.53,9867.0,548.5104,548.65,547.523,548.0516,9867.0
2015-12-31 13:10:00,549.06,549.37,548.71,549.09,2656.0,547.5829,547.892,547.2338,547.6128,2656.0
2015-12-31 13:20:00,548.7,549.1,547.76,547.76,2094.0,547.2239,547.6228,546.2864,546.2864,2094.0
2015-12-31 13:30:00,547.92,547.97,547.01,547.01,6268.0,546.4459,546.4958,545.5384,545.5384,6268.0
2015-12-31 13:40:00,547.01,548.0,547.01,548.0,1000.0,545.5384,546.5257,545.5384,546.5257,1000.0
2015-12-31 13:50:00,548.3,548.3,546.4,546.98,9324.0,546.8249,546.8249,544.93,545.5085,9324.0
2015-12-31 14:00:00,546.61,546.97,546.12,546.12,3470.0,545.1395,545.4985,544.6508,544.6508,3470.0
2015-12-31 14:10:00,546.45,546.53,546.12,546.33,1400.0,544.9799,545.0597,544.6508,544.8602,1400.0
2015-12-31 14:20:00,546.07,546.07,544.94,545.48,1750.0,544.6009,544.6009,543.474,544.0125,1750.0
2015-12-31 14:30:00,545.41,545.52,544.69,545.52,1400.0,543.9427,544.0524,543.2246,544.0524,1400.0
2015-12-31 14:40:00,545.2,546.64,545.2,546.64,2848.0,543.7333,545.1694,543.7333,545.1694,2848.0
2015-12-31 14:50:00,546.37,546.37,545.03,545.43,2455.0,544.9001,544.9001,543.5637,543.9626,2455.0
2015-12-31 15:00:00,545.05,545.09,544.53,544.75,1800.0,543.5837,543.6236,543.0651,543.2845,1800.0
2015-12-31 15:10:00,544.79,546.11,544.1,545.59,4208.0,543.3244,544.6408,542.6362,544.1222,4208.0
2015-12-31 15:20:00,545.73,545.73,544.56,544.79,2445.0,544.2618,544.2618,543.095,543.3244,2445.0
2015-12-31 15:30:00,544.84,546.35,544.25,545.8,5999.0,543.3742,544.8802,542.7858,544.3317,5999.0
2015-12-31 15:40:00,545.27,546.12,544.2,544.62,4145.0,543.8031,544.6508,542.736,543.1548,4145.0
2015-12-31 15:50:00,544.69,544.69,542.71,542.87,26901.0,543.2246,543.2246,541.25,541.4095,26901.0
2016-01-04 09:30:00,531.76,532.91,527.5,528.05,29867.0,530.3294,531.4763,526.0809,526.6294,29867.0
2016-01-04 09:40:00,527.98,527.98,523.0,524.63,24477.0,526.5596,526.5596,521.593,523.2186,24477.0
2016-01-04 09:50:00,524.67,526.59,522.5,525.51,13447.0,523.2585,525.1733,521.0943,524.0962,13447.0
2016-01-04 10:00:00,525.4,526.4,522.0,523.9,19897.0,523.9865,524.9838,520.5957,522.4906,19897.0
2016-01-04 10:10:00,523.9,524.45,521.82,523.19,18283.0,522.4906,523.0391,520.4162,521.7825,18283.0
2016-01-04 10:20:00,523.06,525.21,520.32,520.32,17705.0,521.6528,523.797,518.9202,518.9202,17705.0
2016-01-04 10:30:00,520.32,521.2,518.4,521.2,17274.0,518.9202,519.7978,517.0054,519.7978,17274.0
2016-01-04 10:40:00,520.28,523.14,519.05,521.26,10130.0,518.8803,521.7326,517.6536,519.8577,10130.0
2016-01-04 10:50:00,521.26,523.08,520.24,521.52,18022.0,519.8577,521.6728,518.8404,520.117,18022.0
2016-01-04 11:00:00,520.9,521.8,519.0,521.8,23594.0,519.4986,520.3962,517.6038,520.3962,23594.0
2016-01-04 11:10:00,521.0,522.52,519.89,521.55,14921.0,519.5984,521.1143,518.4914,520.1469,14921.0
2016-01-04 11:20:00,521.2,521.54,520.12,520.93,8923.0,519.7978,520.1369,518.7207,519.5286,8923.0
2016-01-04 11:30:00,520.17,521.42,520.0,521.05,7679.0,518.7706,520.0172,518.6011,519.6482,7679.0
2016-01-04 11:40:00,520.85,522.0,520.34,521.11,4789.0,519.4488,520.5957,518.9401,519.7081,4789.0
2016-01-04 11:50:00,520.75,521.0,519.09,519.71,6322.0,519.349,519.5984,517.6935,518.3118,6322.0
2016-01-04 12:00:00,519.5,519.73,518.5,518.87,6218.0,518.1024,518.3318,517.1051,517.4741,6218.0
2016-01-04 12:10:00,518.52,518.99,518.0,518.29,5800.0,517.125,517.5938,516.6064,516.8957,5800.0
2016-01-04 12:20:00,518.26,519.8,518.0,518.08,12960.0,516.8657,518.4016,516.6064,516.6862,12960.0
2016-01-04 12:30:00,518.4,518.94,517.01,518.69,12408.0,517.0054,517.5439,515.6191,517.2946,12408.0
2016-01-04 12:40:00,518.33,520.77,518.33,520.56,7500.0,516.9356,519.369,516.9356,519.1596,7500.0
2016-01-04 12:50:00,520.77,520.77,518.88,518.88,9241.0,519.369,519.369,517.4841,517.4841,9241.0
2016-01-04 13:00:00,519.29,519.4,516.13,516.5,11695.0,517.893,518.0027,514.7415,515.1105,11695.0
2016-01-04 13:10:00,516.5,516.5,514.0,514.0,18572.0,515.1105,515.1105,512.6172,512.6172,18572.0
2016-01-04 13:20:00,514.05,514.45,513.2,513.92,8960.0,512.6671,513.066,511.8194,512.5374,8960.0
2016-01-04 13:30:00,513.96,517.0,513.44,516.51,16115.0,512.5773,515.6091,512.0587,515.1205,16115.0
2016-01-04 13:40:00,517.0,517.0,515.29,515.65,10955.0,515.6091,515.6091,513.9037,514.2628,10955.0
2016-01-04 13:50:00,515.49,516.2,514.17,514.35,4081.0,514.1032,514.8113,512.7867,512.9663,4081.0
2016-01-04 14:00:00,514.97,515.31,512.98,514.23,16463.0,513.5846,513.9237,511.5999,512.8466,16463.0
2016-01-04 14:10:00,514.26,514.29,511.58,514.12,14981.0,512.8765,512.9064,510.2037,512.7369,14981.0
2016-01-04 14:20:00,514.21,514.54,513.11,513.11,8773.0,512.8266,513.1557,511.7296,511.7296,8773.0
2016-01-04 14:30:00,512.77,512.98,510.29,510.31,16270.0,511.3905,511.5999,508.9172,508.9371,16270.0
2016-01-04 14:40:00,510.57,511.32,510.01,510.4,14015.0,509.1964,509.9444,508.6379,509.0269,14015.0
2016-01-04 14:50:00,510.19,510.64,508.0,508.86,16194.0,508.8175,509.2662,506.6333,507.491,16194.0
2016-01-04 15:00:00,509.44,509.62,508.14,508.58,11213.0,508.0695,508.249,506.773,507.2118,11213.0
2016-01-04 15:10:00,508.58,508.88,507.1,508.61,12803.0,507.2118,507.511,505.7358,507.2417,12803.0
2016-01-04 15:20:00,508.4,510.16,508.01,509.19,13664.0,507.0323,508.7875,506.6433,507.8201,13664.0
2016-01-04 15:30:00,509.44,512.09,509.43,511.54,19268.0,508.0695,510.7123,508.0595,510.1638,19268.0
2016-01-04 15:40:00,511.35,515.55,511.32,515.0,26176.0,509.9743,514.163,509.9444,513.6145,26176.0
2016-01-04 15:50:00,515.22,516.99,514.48,516.38,90027.0,513.8339,515.5992,513.0959,514.9908,90027.0
2016-01-05 09:30:00,519.38,521.26,516.75,518.55,23345.0,517.9827,519.8577,515.3598,517.155,23345.0
2016-01-05 09:40:00,517.01,521.78,517.0,521.06,25704.0,515.6191,520.3763,515.6091,519.6582,25704.0
2016-01-05 09:50:00,520.98,520.98,518.15,519.65,6811.0,519.5784,519.5784,516.756,518.252,6811.0
2016-01-05 10:00:00,519.74,520.28,517.68,517.76,10338.0,518.3418,518.8803,516.2873,516.3671,10338.0
2016-01-05 10:10:00,517.81,518.35,516.62,516.63,9500.0,516.417,516.9555,515.2302,515.2401,9500.0
2016-01-05 10:20:00,516.23,516.35,512.5,513.45,23277.0,514.8412,514.9609,511.1212,512.0687,23277.0
2016-01-05 10:30:00,513.23,514.32,510.51,513.31,25192.0,511.8493,512.9363,509.1366,511.9291,25192.0
2016-01-05 10:40:00,513.71,514.9,512.0,512.56,22968.0,512.328,513.5148,510.6226,511.1811,22968.0
2016-01-05 10:50:00,513.1,513.1,508.8,509.76,30592.0,511.7196,511.7196,507.4312,508.3886,30592.0
2016-01-05 11:00:00,510.02,511.0,508.01,508.1,15587.0,508.6479,509.6253,506.6433,506.7331,15587.0
2016-01-05 11:10:00,508.75,509.67,508.05,509.0,11646.0,507.3813,508.2989,506.6832,507.6307,11646.0
2016-01-05 11:20:00,508.77,511.03,508.41,508.41,18604.0,507.4013,509.6552,507.0422,507.0422,18604.0
2016-01-05 11:30:00,508.44,510.6,508.43,508.9,16625.0,507.0722,509.2263,507.0622,507.5309,16625.0
2016-01-05 11:40:00,509.3,509.7,505.67,506.78,28194.0,507.9298,508.3288,504.3096,505.4166,28194.0
2016-01-05 11:50:00,507.1,507.97,505.96,507.97,13570.0,505.7358,506.6034,504.5988,506.6034,13570.0
2016-01-05 12:00:00,508.32,508.83,506.13,507.01,8657.0,506.9525,507.4611,504.7684,505.646,8657.0
2016-01-05 12:10:00,506.86,507.03,504.06,504.45,19996.0,505.4964,505.666,502.7039,503.0929,19996.0
2016-01-05 12:20:00,504.47,507.7,504.42,506.21,18191.0,503.1128,506.3342,503.063,504.8482,18191.0
2016-01-05 12:30:00,506.78,507.14,505.71,506.6,7648.0,505.4166,505.7757,504.3495,505.2371,7648.0
2016-01-05 12:40:00,506.37,506.37,505.0,506.0,17919.0,505.0077,505.0077,503.6414,504.6387,17919.0
2016-01-05 12:50:00,506.0,508.89,505.99,508.65,10856.0,504.6387,507.5209,504.6288,507.2816,10856.0
2016-01-05 13:00:00,508.6,509.3,507.66,509.02,4613.0,507.2317,507.9298,506.2943,507.6506,4613.0
2016-01-05 13:10:00,509.54,511.02,509.22,510.28,8460.0,508.1692,509.6452,507.8501,508.9072,8460.0
2016-01-05 13:20:00,510.2,510.2,509.39,510.06,5204.0,508.8274,508.8274,508.0196,508.6878,5204.0
2016-01-05 13:30:00,510.04,512.73,509.95,512.47,7340.0,508.6679,511.3506,508.5781,511.0913,7340.0
2016-01-05 13:40:00,512.89,515.25,512.38,515.25,10275.0,511.5102,513.8638,511.0016,513.8638,10275.0
2016-01-05 13:50:00,515.4,515.73,514.02,515.26,15681.0,514.0134,514.3425,512.6371,513.8738,15681.0
2016-01-05 14:00:00,515.22,515.25,512.44,513.23,11333.0,513.8339,513.8638,511.0614,511.8493,11333.0
2016-01-05 14:10:00,513.36,514.45,513.17,513.42,11498.0,511.9789,513.066,511.7894,512.0388,11498.0
2016-01-05 14:20:00,513.75,513.75,511.38,511.38,17576.0,512.3679,512.3679,510.0043,510.0043,17576.0
2016-01-05 14:30:00,511.3,511.63,509.39,510.27,20180.0,509.9245,510.2536,508.0196,508.8972,20180.0
2016-01-05 14:40:00,510.15,511.03,509.77,510.64,7080.0,508.7776,509.6552,508.3986,509.2662,7080.0
2016-01-05 14:50:00,510.78,510.92,508.68,508.89,6700.0,509.4059,509.5455,507.3115,507.5209,6700.0
2016-01-05 15:00:00,509.11,509.32,507.66,508.18,13100.0,507.7404,507.9498,506.2943,506.8129,13100.0
2016-01-05 15:10:00,508.44,511.3,508.4,509.28,12181.0,507.0722,509.9245,507.0323,507.9099,12181.0
2016-01-05 15:20:00,508.79,509.0,506.54,507.96,14669.0,507.4212,507.6307,505.1773,506.5935,14669.0
2016-01-05 15:30:00,508.25,510.93,508.17,510.03,16052.0,506.8827,509.5555,506.8029,508.6579,16052.0
2016-01-05 15:40:00,510.32,512.5,510.31,511.2,11370.0,508.9471,511.1212,508.9371,509.8247,11370.0
2016-01-05 15:50:00,511.84,511.99,508.03,508.69,74203.0,510.463,510.6126,506.6633,507.3215,74203.0
2016-01-06 09:30:00,499.0,502.95,496.0,502.95,54980.0,497.6576,501.5969,494.6656,501.5969,54980.0
2016-01-06 09:40:00,502.99,505.29,502.21,504.0,23763.0,501.6368,503.9306,500.8589,502.6441,23763.0
2016-01-06 09:50:00,504.08,507.5,503.79,506.83,18663.0,502.7239,506.1347,502.4347,505.4665,18663.0
2016-01-06 10:00:00,506.65,507.92,506.12,507.74,21108.0,505.287,506.5536,504.7584,506.374,21108.0
2016-01-06 10:10:00,507.36,511.51,507.08,511.5,15714.0,505.9951,510.1339,505.7158,510.1239,15714.0
2016-01-06 10:20:00,511.52,514.58,510.96,514.57,15389.0,510.1439,513.1956,509.5854,513.1857,15389.0
2016-01-06 10:30:00,514.61,514.66,510.79,510.97,18107.0,513.2256,513.2754,509.4158,509.5954,18107.0
2016-01-06 10:40:00,511.24,511.24,508.95,508.95,10689.0,509.8646,509.8646,507.5808,507.5808,10689.0
2016-01-06 10:50:00,509.33,515.0,509.19,513.79,22898.0,507.9598,513.6145,507.8201,512.4078,22898.0
2016-01-06 11:00:00,514.64,518.13,513.17,518.13,30344.0,513.2555,516.7361,511.7894,516.7361,30344.0
2016-01-06 11:10:00,518.69,521.9,517.4,520.74,27535.0,517.2946,520.4959,516.0081,519.3391,27535.0
2016-01-06 11:20:00,520.55,521.92,518.4,520.0,8276.0,519.1496,520.5159,517.0054,518.6011,8276.0
2016-01-06 11:30:00,519.99,521.36,518.98,521.01,5902.0,518.5911,519.9574,517.5838,519.6083,5902.0
2016-01-06 11:40:00,521.27,522.09,520.69,522.08,12080.0,519.8676,520.6854,519.2892,520.6755,12080.0
2016-01-06 11:50:00,522.44,524.67,521.9,521.9,19719.0,521.0345,523.2585,520.4959,520.4959,19719.0
2016-01-06 12:00:00,521.9,522.01,520.34,520.34,7273.0,520.4959,520.6057,518.9401,518.9401,7273.0
2016-01-06 12:10:00,520.36,522.03,519.41,519.66,6702.0,518.9601,520.6256,518.0126,518.262,6702.0
2016-01-06 12:20:00,519.61,519.61,518.0,518.18,15705.0,518.2121,518.2121,516.6064,516.786,15705.0
2016-01-06 12:30:00,518.2,522.48,517.99,522.47,7842.0,516.8059,521.0744,516.5965,521.0644,7842.0
2016-01-06 12:40:00,522.76,522.76,521.11,521.69,9657.0,521.3536,521.3536,519.7081,520.2865,9657.0
2016-01-06 12:50:00,521.83,521.84,520.27,520.7,8048.0,520.4261,520.4361,518.8703,519.2992,8048.0
2016-01-06 13:00:00,520.5,521.36,519.62,520.14,19200.0,519.0997,519.9574,518.2221,518.7407,19200.0
2016-01-06 13:10:00,519.55,519.55,515.71,516.44,19473.0,518.1523,518.1523,514.3226,515.0506,19473.0
2016-01-06 13:20:00,515.97,516.84,515.54,516.16,4999.0,514.5819,515.4496,514.1531,514.7714,4999.0
2016-01-06 13:30:00,516.18,519.4,515.86,519.4,3900.0,514.7913,518.0027,514.4722,518.0027,3900.0
2016-01-06 13:40:00,518.44,518.45,516.2,516.2,5300.0,517.0453,517.0552,514.8113,514.8113,5300.0
2016-01-06 13:50:00,516.12,517.06,515.83,515.99,4100.0,514.7315,515.669,514.4423,514.6018,4100.0
2016-01-06 14:00:00,515.59,517.62,515.0,517.04,13007.0,514.2029,516.2275,513.6145,515.649,13007.0
2016-01-06 14:10:00,517.04,519.11,516.26,519.01,4500.0,515.649,517.7135,514.8711,517.6137,4500.0
2016-01-06 14:20:00,519.6,521.05,518.63,519.2,13400.0,518.2021,519.6482,517.2347,517.8032,13400.0
2016-01-06 14:30:00,518.37,519.99,517.35,517.35,10120.0,516.9754,518.5911,515.9582,515.9582,10120.0
2016-01-06 14:40:00,516.96,517.06,512.01,512.01,7928.0,515.5692,515.669,510.6326,510.6326,7928.0
2016-01-06 14:50:00,512.01,515.89,511.17,515.87,15664.0,510.6326,514.5021,509.7948,514.4822,15664.0
2016-01-06 15:00:00,515.71,515.71,513.62,514.25,13776.0,514.3226,514.3226,512.2382,512.8665,13776.0
2016-01-06 15:10:00,515.11,516.74,514.87,516.74,6725.0,513.7242,515.3498,513.4849,515.3498,6725.0
2016-01-06 15:20:00,516.74,519.0,516.37,518.76,11731.0,515.3498,517.6038,514.9808,517.3644,11731.0
2016-01-06 15:30:00,518.99,519.96,518.44,519.78,11182.0,517.5938,518.5612,517.0453,518.3817,11182.0
2016-01-06 15:40:00,519.78,520.78,518.28,519.88,20082.0,518.3817,519.379,516.8857,518.4814,20082.0
2016-01-06 15:50:00,519.15,519.87,517.12,519.48,51432.0,517.7533,518.4714,515.7288,518.0825,51432.0
2016-01-07 09:30:00,510.5,515.35,509.1,513.62,26840.0,509.1266,513.9636,507.7304,512.2382,26840.0
2016-01-07 09:40:00,513.39,515.22,507.5,509.33,16229.0,512.0088,513.8339,506.1347,507.9598,16229.0
2016-01-07 09:50:00,508.12,509.39,506.31,506.8,8404.0,506.753,508.0196,504.9479,505.4366,8404.0
2016-01-07 10:00:00,506.76,507.48,506.23,507.06,10640.0,505.3967,506.1147,504.8681,505.6959,10640.0
2016-01-07 10:10:00,507.46,510.32,506.0,510.32,13064.0,506.0948,508.9471,504.6387,508.9471,13064.0
2016-01-07 10:20:00,510.33,512.42,508.97,512.42,16493.0,508.9571,511.0415,507.6007,511.0415,16493.0
2016-01-07 10:30:00,511.99,512.81,509.91,512.6,24436.0,510.6126,511.4304,508.5382,511.221,24436.0
2016-01-07 10:40:00,513.05,513.14,509.64,511.08,8621.0,511.6698,511.7595,508.2689,509.7051,8621.0
2016-01-07 10:50:00,510.5,513.19,510.37,511.65,9606.0,509.1266,511.8094,508.997,510.2735,9606.0
2016-01-07 11:00:00,511.79,512.17,509.22,509.22,11083.0,510.4131,510.7921,507.8501,507.8501,11083.0
2016-01-07 11:10:00,509.92,510.6,507.06,507.07,7692.0,508.5482,509.2263,505.6959,505.7058,7692.0
2016-01-07 11:20:00,507.53,507.99,505.72,507.36,17887.0,506.1646,506.6234,504.3595,505.9951,17887.0
2016-01-07 11:30:00,507.32,508.48,507.05,507.58,5450.0,505.9552,507.1121,505.6859,506.2145,5450.0
2016-01-07 11:40:00,507.59,508.99,507.0,507.94,10743.0,506.2244,507.6207,505.636,506.5735,10743.0
2016-01-07 11:50:00,508.05,508.57,507.01,507.61,7752.0,506.6832,507.2018,505.646,506.2444,7752.0
2016-01-07 12:00:00,507.03,508.46,506.82,507.99,5206.0,505.666,507.0921,505.4565,506.6234,5206.0
2016-01-07 12:10:00,508.0,508.51,507.01,507.39,3973.0,506.6333,507.142,505.646,506.025,3973.0
2016-01-07 12:20:00,507.38,508.2,506.04,506.61,3038.0,506.015,506.8328,504.6786,505.2471,3038.0
2016-01-07 12:30:00,506.01,506.65,505.0,505.49,5748.0,504.6487,505.287,503.6414,504.1301,5748.0
2016-01-07 12:40:00,505.49,506.44,504.99,506.43,6454.0,504.1301,505.0775,503.6314,505.0676,6454.0
2016-01-07 12:50:00,506.44,506.79,505.0,505.17,13347.0,505.0775,505.4266,503.6414,503.811,13347.0
2016-01-07 13:00:00,505.96,505.96,503.56,504.32,21709.0,504.5988,504.5988,502.2053,502.9632,21709.0
2016-01-07 13:10:00,504.08,504.61,503.1,504.6,34440.0,502.7239,503.2525,501.7465,503.2425,34440.0
2016-01-07 13:20:00,504.58,506.0,503.55,505.98,20739.0,503.2225,504.6387,502.1953,504.6188,20739.0
2016-01-07 13:30:00,505.33,506.0,503.25,504.32,32250.0,503.9705,504.6387,501.8961,502.9632,32250.0
2016-01-07 13:40:00,504.48,505.86,504.26,505.85,16337.0,503.1228,504.4991,502.9034,504.4891,16337.0
2016-01-07 13:50:00,505.02,507.0,504.75,505.3,30775.0,503.6614,505.636,503.3921,503.9406,30775.0
2016-01-07 14:00:00,505.5,506.18,504.32,505.23,15419.0,504.1401,504.8182,502.9632,503.8708,15419.0
2016-01-07 14:10:00,505.0,507.05,504.95,507.0,15080.0,503.6414,505.6859,503.5915,505.636,15080.0
2016-01-07 14:20:00,506.74,507.5,504.89,504.97,16105.0,505.3767,506.1347,503.5317,503.6115,16105.0
2016-01-07 14:30:00,504.94,507.36,504.68,507.22,15494.0,503.5816,505.9951,503.3223,505.8554,15494.0
2016-01-07 14:40:00,506.23,507.25,505.91,506.58,10732.0,504.8681,505.8854,504.549,505.2172,10732.0
2016-01-07 14:50:00,507.5,508.0,505.25,506.21,8810.0,506.1347,506.6333,503.8907,504.8482,8810.0
2016-01-07 15:00:00,505.18,505.99,504.29,505.9,26055.0,503.8209,504.6288,502.9333,504.539,26055.0
2016-01-07 15:10:00,505.69,505.93,504.55,504.57,24983.0,504.3296,504.5689,503.1926,503.2126,24983.0
2016-01-07 15:20:00,504.79,505.75,504.0,504.29,28864.0,503.432,504.3894,502.6441,502.9333,28864.0
2016-01-07 15:30:00,504.58,505.93,504.58,505.5,21685.0,503.2225,504.5689,503.2225,504.1401,21685.0
2016-01-07 15:40:00,505.6,506.58,504.71,506.13,28427.0,504.2398,505.2172,503.3522,504.7684,28427.0
2016-01-07 15:50:00,506.08,506.09,501.91,502.28,82208.0,504.7185,504.7285,500.5597,500.9287,82208.0
2016-01-08 09:30:00,505.02,511.31,504.45,510.52,43363.0,503.6614,509.9344,503.0929,509.1466,43363.0
2016-01-08 09:40:00,510.71,511.31,505.5,506.39,15766.0,509.3361,509.9344,504.1401,505.0277,15766.0
2016-01-08 09:50:00,506.78,508.97,506.19,508.58,10976.0,505.4166,507.6007,504.8282,507.2118,10976.0
2016-01-08 10:00:00,508.56,508.61,503.67,504.53,29627.0,507.1918,507.2417,502.315,503.1727,29627.0
2016-01-08 10:10:00,504.26,506.13,502.0,505.23,34656.0,502.9034,504.7684,500.6495,503.8708,34656.0
2016-01-08 10:20:00,505.3,507.5,505.0,506.97,26522.0,503.9406,506.1347,503.6414,505.6061,26522.0
2016-01-08 10:30:00,506.38,508.0,504.38,504.38,13309.0,505.0177,506.6333,503.0231,503.0231,13309.0
2016-01-08 10:40:00,504.82,506.17,504.01,505.02,10236.0,503.4619,504.8083,502.6541,503.6614,10236.0
2016-01-08 10:50:00,505.08,505.59,503.46,504.08,11759.0,503.7212,504.2298,502.1056,502.7239,11759.0
2016-01-08 11:00:00,505.21,506.0,503.47,503.47,4500.0,503.8509,504.6387,502.1155,502.1155,4500.0
2016-01-08 11:10:00,503.5,503.5,500.61,500.61,14751.0,502.1455,502.1455,499.2632,499.2632,14751.0
2016-01-08 11:20:00,500.35,500.6,498.22,498.9,13712.0,499.0039,499.2533,496.8797,497.5578,13712.0
2016-01-08 11:30:00,498.5,498.85,494.11,495.0,21150.0,497.1589,497.508,492.7807,493.6683,21150.0
2016-01-08 11:40:00,494.79,495.0,492.05,492.3,15184.0,493.4589,493.6683,490.7263,490.9756,15184.0
2016-01-08 11:50:00,492.78,494.9,492.02,494.14,18051.0,491.4543,493.5686,490.6963,492.8106,18051.0
2016-01-08 12:00:00,494.84,497.0,494.5,495.88,15946.0,493.5087,495.6629,493.1697,494.546,15946.0
2016-01-08 12:10:00,496.52,497.46,495.91,495.91,15295.0,495.1842,496.1217,494.5759,494.5759,15295.0
2016-01-08 12:20:00,495.64,498.65,495.58,497.57,10046.0,494.3066,497.3085,494.2468,496.2314,10046.0
2016-01-08 12:30:00,497.58,497.59,495.51,496.38,7688.0,496.2414,496.2513,494.1769,495.0446,7688.0
2016-01-08 12:40:00,497.27,497.4,494.81,494.98,3490.0,495.9322,496.0619,493.4788,493.6484,3490.0
2016-01-08 12:50:00,494.56,496.95,493.93,496.36,11282.0,493.2295,495.6131,492.6012,495.0247,11282.0
2016-01-08 13:00:00,496.1,496.33,493.0,493.71,5900.0,494.7654,494.9947,491.6737,492.3818,5900.0
2016-01-08 13:10:00,492.62,493.82,492.5,492.96,5400.0,491.2947,492.4915,491.175,491.6338,5400.0
2016-01-08 13:20:00,492.93,495.26,492.81,493.58,8845.0,491.6039,493.9276,491.4842,492.2521,8845.0
2016-01-08 13:30:00,494.0,497.22,494.0,496.61,4009.0,492.671,495.8823,492.671,495.274,4009.0
2016-01-08 13:40:00,496.68,496.98,495.52,496.55,13762.0,495.3438,495.643,494.1869,495.2141,13762.0
2016-01-08 13:50:00,496.51,496.52,495.2,495.2,3263.0,495.1743,495.1842,493.8678,493.8678,3263.0
2016-01-08 14:00:00,495.31,495.84,494.57,494.57,3438.0,493.9775,494.5061,493.2395,493.2395,3438.0
2016-01-08 14:10:00,494.05,495.31,492.78,494.93,11916.0,492.7209,493.9775,491.4543,493.5985,11916.0
2016-01-08 14:20:00,495.49,495.49,493.21,493.5,5919.0,494.157,494.157,491.8831,492.1724,5919.0
2016-01-08 14:30:00,493.08,496.11,493.07,494.27,3200.0,491.7535,494.7753,491.7435,492.9403,3200.0
2016-01-08 14:40:00,494.26,497.99,494.25,496.95,15523.0,492.9303,496.6503,492.9203,495.6131,15523.0
2016-01-08 14:50:00,496.1,497.42,495.63,496.03,28487.0,494.7654,496.0818,494.2966,494.6955,28487.0
2016-01-08 15:00:00,496.13,496.5,495.0,495.95,10804.0,494.7953,495.1643,493.6683,494.6158,10804.0
2016-01-08 15:10:00,495.91,497.51,495.58,496.5,15602.0,494.5759,496.1716,494.2468,495.1643,15602.0
2016-01-08 15:20:00,496.02,497.11,495.53,496.07,6600.0,494.6856,495.7726,494.1969,494.7354,6600.0
2016-01-08 15:30:00,496.02,496.03,493.52,494.1,16530.0,494.6856,494.6955,492.1923,492.7707,16530.0
2016-01-08 15:40:00,494.13,494.31,492.0,492.18,17622.0,492.8007,492.9802,490.6764,490.8559,17622.0
2016-01-08 15:50:00,492.2,493.74,490.99,491.51,37109.0,490.8759,492.4117,489.6691,490.1877,37109.0
2016-01-11 09:30:00,495.05,498.7,490.39,491.74,12105.0,493.7182,497.3584,489.0707,490.4171,12105.0
2016-01-11 09:40:00,491.77,492.49,485.0,485.0,17617.0,490.447,491.1651,483.6952,483.6952,17617.0
2016-01-11 09:50:00,484.19,484.19,477.61,478.43,30676.0,482.8874,482.8874,476.3251,477.1429,30676.0
2016-01-11 10:00:00,479.44,481.38,478.05,480.02,29296.0,478.1502,480.085,476.7639,478.7286,29296.0
2016-01-11 10:10:00,480.05,482.84,477.09,479.27,20998.0,478.7585,481.541,475.8065,477.9806,20998.0
2016-01-11 10:20:00,477.83,479.76,476.0,478.38,19112.0,476.5445,478.4693,474.7194,477.093,19112.0
2016-01-11 10:30:00,478.99,482.79,478.29,481.44,20155.0,477.7014,481.4912,477.0033,480.1448,20155.0
2016-01-11 10:40:00,481.93,481.93,476.82,478.52,10699.0,480.6335,480.6335,475.5372,477.2327,10699.0
2016-01-11 10:50:00,479.13,479.13,475.09,475.09,10395.0,477.841,477.841,473.8119,473.8119,10395.0
2016-01-11 11:00:00,475.77,476.95,475.14,476.23,11829.0,474.4901,475.6669,473.8617,474.9488,11829.0
2016-01-11 11:10:00,476.21,476.86,474.83,476.8,13827.0,474.9289,475.5771,473.5526,475.5173,13827.0
2016-01-11 11:20:00,476.29,476.29,473.11,474.51,14778.0,475.0087,475.0087,471.8372,473.2334,14778.0
2016-01-11 11:30:00,474.5,477.96,473.44,477.43,33429.0,473.2235,476.6742,472.1663,476.1456,33429.0
2016-01-11 11:40:00,478.21,481.5,477.09,479.31,23776.0,476.9235,480.2046,475.8065,478.0205,23776.0
2016-01-11 11:50:00,479.97,481.85,478.87,480.6,14256.0,478.6788,480.5537,477.5817,479.3071,14256.0
2016-01-11 12:00:00,481.03,481.74,479.99,480.56,6783.0,479.7359,480.444,478.6987,479.2672,6783.0
2016-01-11 12:10:00,480.85,480.85,478.12,479.37,10354.0,479.5564,479.5564,476.8337,478.0804,10354.0
2016-01-11 12:20:00,477.9,478.28,475.74,476.34,13900.0,476.6143,476.9933,474.4601,475.0585,13900.0
2016-01-11 12:30:00,476.34,478.44,476.34,476.67,4076.0,475.0585,477.1529,475.0585,475.3876,4076.0
2016-01-11 12:40:00,476.02,477.61,475.06,475.06,2328.0,474.7394,476.3251,473.782,473.782,2328.0
2016-01-11 12:50:00,476.14,476.24,475.0,476.24,4001.0,474.8591,474.9588,473.7221,474.9588,4001.0
2016-01-11 13:00:00,475.03,476.86,475.0,476.86,12824.0,473.752,475.5771,473.7221,475.5771,12824.0
2016-01-11 13:10:00,475.92,476.79,473.44,474.4,10315.0,474.6396,475.5073,472.1663,473.1237,10315.0
2016-01-11 13:20:00,474.59,475.14,473.75,474.39,15824.0,473.3132,473.8617,472.4755,473.1138,15824.0
2016-01-11 13:30:00,474.3,475.03,473.12,473.34,21763.0,473.024,473.752,471.8472,472.0666,21763.0
2016-01-11 13:40:00,473.8,473.84,470.12,470.42,11787.0,472.5254,472.5652,468.8553,469.1544,11787.0
2016-01-11 13:50:00,470.36,473.49,469.8,473.49,27796.0,469.0946,472.2162,468.5361,472.2162,27796.0
2016-01-11 14:00:00,473.62,476.3,471.85,475.95,15580.0,472.3458,475.0186,470.5806,474.6696,15580.0
2016-01-11 14:10:00,476.12,478.06,475.71,477.59,13187.0,474.8391,476.7739,474.4302,476.3052,13187.0
2016-01-11 14:20:00,477.48,479.2,475.85,479.0,8299.0,476.1955,477.9108,474.5698,477.7114,8299.0
2016-01-11 14:30:00,479.2,480.0,475.51,477.44,9630.0,477.9108,478.7087,474.2308,476.1556,9630.0
2016-01-11 14:40:00,477.5,477.98,474.74,474.81,9176.0,476.2154,476.6941,473.4628,473.5326,9176.0
2016-01-11 14:50:00,474.26,475.19,474.0,474.98,11477.0,472.9841,473.9116,472.7248,473.7022,11477.0
2016-01-11 15:00:00,475.04,476.64,473.41,474.33,14367.0,473.762,475.3577,472.1364,473.0539,14367.0
2016-01-11 15:10:00,474.37,474.95,473.01,474.94,20813.0,473.0938,473.6723,471.7375,473.6623,20813.0
2016-01-11 15:20:00,474.86,480.88,474.8,480.33,17158.0,473.5825,479.5863,473.5227,479.0378,17158.0
2016-01-11 15:30:00,481.07,483.3,480.27,482.56,18198.0,479.7758,481.9998,478.9779,481.2618,18198.0
2016-01-11 15:40:00,482.37,484.94,479.74,480.28,30157.0,481.0723,483.6354,478.4494,478.9879,30157.0
2016-01-11 15:50:00,480.77,483.33,479.78,480.88,33388.0,479.4766,482.0297,478.4893,479.5863,33388.0
2016-01-12 09:30:00,486.0,486.0,476.0,477.75,70697.0,484.6925,484.6925,474.7194,476.4647,70697.0
2016-01-12 09:40:00,477.75,486.99,477.75,483.84,35125.0,476.4647,485.6799,476.4647,482.5383,35125.0
2016-01-12 09:50:00,484.38,484.59,477.0,477.0,21385.0,483.0769,483.2863,475.7167,475.7167,21385.0
2016-01-12 10:00:00,477.0,477.86,472.14,473.12,53856.0,475.7167,476.5744,470.8698,471.8472,53856.0
2016-01-12 10:10:00,472.43,475.27,471.88,474.67,52761.0,471.159,473.9914,470.6105,473.393,52761.0
2016-01-12 10:20:00,474.67,475.53,473.01,473.69,28142.0,473.393,474.2507,471.7375,472.4156,28142.0
2016-01-12 10:30:00,474.18,477.45,473.48,474.01,23372.0,472.9043,476.1655,472.2062,472.7348,23372.0
2016-01-12 10:40:00,474.08,475.12,470.78,472.03,38831.0,472.8046,473.8418,469.5135,470.7601,38831.0
2016-01-12 10:50:00,472.01,472.38,470.23,470.26,25915.0,470.7402,471.1092,468.965,468.9949,25915.0
2016-01-12 11:00:00,470.68,471.42,468.9,470.13,24749.0,469.4137,470.1518,467.6385,468.8652,24749.0
2016-01-12 11:10:00,470.12,472.0,469.81,472.0,26692.0,468.8553,470.7302,468.5461,470.7302,26692.0
2016-01-12 11:20:00,471.86,472.15,468.0,468.0,28386.0,470.5906,470.8798,466.741,466.741,28386.0
2016-01-12 11:30:00,468.04,468.95,466.26,466.83,37334.0,466.7808,467.6884,465.0056,465.5741,37334.0
2016-01-12 11:40:00,466.82,466.82,461.76,463.07,43301.0,465.5641,465.5641,460.5177,461.8242,43301.0
2016-01-12 11:50:00,463.38,465.66,463.07,465.08,19980.0,462.1334,464.4073,461.8242,463.8288,19980.0
2016-01-12 12:00:00,464.84,469.34,464.13,466.98,26853.0,463.5895,468.0773,462.8814,465.7237,26853.0
2016-01-12 12:10:00,466.98,467.59,460.75,461.28,44800.0,465.7237,466.3321,459.5105,460.039,44800.0
2016-01-12 12:20:00,461.4,462.66,459.36,460.0,25309.0,460.1587,461.4153,458.1242,458.7625,25309.0
2016-01-12 12:30:00,460.22,460.79,456.71,457.86,36772.0,458.9819,459.5504,455.4813,456.6282,36772.0
2016-01-12 12:40:00,457.63,459.58,455.76,459.0,29689.0,456.3989,458.3436,454.5339,457.7652,29689.0
2016-01-12 12:50:00,459.02,459.43,454.57,455.57,27622.0,457.7851,458.194,453.3471,454.3444,27622.0
2016-01-12 13:00:00,456.0,458.55,455.94,456.84,13627.0,454.7732,457.3164,454.7134,455.611,13627.0
2016-01-12 13:10:00,456.77,458.8,456.13,458.04,13400.0,455.5412,457.5657,454.9029,456.8077,13400.0
2016-01-12 13:20:00,457.6,458.67,457.02,457.73,14844.0,456.3689,457.4361,455.7905,456.4986,14844.0
2016-01-12 13:30:00,457.45,457.45,455.51,456.92,12006.0,456.2193,456.2193,454.2846,455.6908,12006.0
2016-01-12 13:40:00,456.89,459.82,456.18,459.4,14263.0,455.6608,458.583,454.9528,458.1641,14263.0
2016-01-12 13:50:00,458.98,460.0,457.27,457.57,20171.0,457.7452,458.7625,456.0398,456.339,20171.0
2016-01-12 14:00:00,457.56,457.85,453.32,454.37,40893.0,456.329,456.6183,452.1004,453.1476,40893.0
2016-01-12 14:10:00,454.43,455.49,453.16,453.28,42324.0,453.2075,454.2646,451.9409,452.0606,42324.0
2016-01-12 14:20:00,453.25,458.42,452.67,456.85,36675.0,452.0306,457.1867,451.4522,455.621,36675.0
2016-01-12 14:30:00,457.15,462.99,456.5,462.36,27996.0,455.9201,461.7444,455.2719,461.1161,27996.0
2016-01-12 14:40:00,463.0,464.22,460.96,462.15,24887.0,461.7544,462.9711,459.7199,460.9067,24887.0
2016-01-12 14:50:00,462.48,466.55,462.12,464.99,28506.0,461.2358,465.2949,460.8768,463.7391,28506.0
2016-01-12 15:00:00,465.75,467.84,464.4,466.25,27249.0,464.497,466.5814,463.1506,464.9957,27249.0
2016-01-12 15:10:00,466.68,470.7,466.47,470.07,41067.0,465.4245,469.4337,465.2151,468.8054,41067.0
2016-01-12 15:20:00,470.92,473.23,469.64,470.81,39619.0,469.6531,471.9569,468.3765,469.5434,39619.0
2016-01-12 15:30:00,470.76,470.76,468.27,469.68,44620.0,469.4935,469.4935,467.0102,468.4164,44620.0
2016-01-12 15:40:00,469.67,475.22,469.46,474.8,46111.0,468.4065,473.9415,468.197,473.5227,46111.0
2016-01-12 15:50:00,474.59,476.0,473.46,475.02,115083.0,473.3132,474.7194,472.1863,473.7421,115083.0
2016-01-13 09:30:00,474.85,474.85,467.16,470.5,38344.0,473.5725,473.5725,465.9032,469.2342,38344.0
2016-01-13 09:40:00,470.96,470.97,465.63,466.25,28418.0,469.693,469.703,464.3773,464.9957,28418.0
2016-01-13 09:50:00,466.98,466.98,461.25,464.37,24066.0,465.7237,465.7237,460.0091,463.1207,24066.0
2016-01-13 10:00:00,464.24,467.23,462.13,466.48,14297.0,462.9911,465.973,460.8867,465.225,14297.0
2016-01-13 10:10:00,467.0,467.14,463.85,465.81,14040.0,465.7436,465.8833,462.6021,464.5568,14040.0
2016-01-13 10:20:00,465.97,470.14,465.97,468.72,17151.0,464.7164,468.8752,464.7164,467.459,17151.0
2016-01-13 10:30:00,467.88,468.28,463.52,463.76,14710.0,466.6213,467.0202,462.273,462.5124,14710.0
2016-01-13 10:40:00,464.1,467.01,463.35,465.93,13865.0,462.8514,465.7536,462.1035,464.6765,13865.0
2016-01-13 10:50:00,466.3,467.26,465.48,466.55,14936.0,465.0455,466.0029,464.2277,465.2949,14936.0
2016-01-13 11:00:00,466.03,466.03,461.5,462.14,13690.0,464.7763,464.7763,460.2584,460.8967,13690.0
2016-01-13 11:10:00,462.01,467.4,461.61,467.4,24488.0,460.7671,466.1426,460.3681,466.1426,24488.0
2016-01-13 11:20:00,466.66,467.75,463.5,465.15,17675.0,465.4046,466.4916,462.2531,463.8986,17675.0
2016-01-13 11:30:00,464.21,465.76,461.59,461.59,30850.0,462.9612,464.507,460.3482,460.3482,30850.0
2016-01-13 11:40:00,461.51,461.58,457.3,457.62,14887.0,460.2684,460.3382,456.0697,456.3889,14887.0
2016-01-13 11:50:00,457.61,460.94,457.0,457.49,13830.0,456.3789,459.6999,455.7705,456.2592,13830.0
2016-01-13 12:00:00,457.9,459.37,457.26,457.55,11165.0,456.6681,458.1342,456.0298,456.3191,11165.0
2016-01-13 12:10:00,457.58,458.57,455.75,456.05,9301.0,456.349,457.3363,454.5239,454.8231,9301.0
2016-01-13 12:20:00,455.95,456.24,453.76,456.24,26968.0,454.7234,455.0126,452.5393,455.0126,26968.0
2016-01-13 12:30:00,456.4,456.87,455.11,455.61,5500.0,455.1722,455.6409,453.8856,454.3843,5500.0
2016-01-13 12:40:00,455.67,458.14,454.54,457.77,20848.0,454.4441,456.9075,453.3172,456.5385,20848.0
2016-01-13 12:50:00,457.77,458.15,455.49,455.5,26922.0,456.5385,456.9175,454.2646,454.2746,26922.0
2016-01-13 13:00:00,455.64,457.53,455.07,457.21,15938.0,454.4142,456.2991,453.8457,455.98,15938.0
2016-01-13 13:10:00,457.58,458.1,455.88,456.46,21487.0,456.349,456.8676,454.6536,455.232,21487.0
2016-01-13 13:20:00,456.35,456.74,454.5,455.0,15693.0,455.1223,455.5112,453.2773,453.7759,15693.0
2016-01-13 13:30:00,455.0,456.13,453.39,453.98,29817.0,453.7759,454.9029,452.1703,452.7587,29817.0
2016-01-13 13:40:00,454.51,454.51,452.86,454.32,28537.0,453.2872,453.2872,451.6417,453.0978,28537.0
2016-01-13 13:50:00,453.63,457.39,453.24,455.36,18164.0,452.4096,456.1595,452.0207,454.135,18164.0
2016-01-13 14:00:00,455.5,456.22,453.31,454.25,37764.0,454.2746,454.9926,452.0905,453.0279,37764.0
2016-01-13 14:10:00,454.2,454.74,452.81,453.62,32215.0,452.9781,453.5166,451.5918,452.3996,32215.0
2016-01-13 14:20:00,453.7,456.91,453.36,456.91,24107.0,452.4794,455.6808,452.1403,455.6808,24107.0
2016-01-13 14:30:00,456.63,457.01,453.16,454.29,27168.0,455.4015,455.7805,451.9409,453.0678,27168.0
2016-01-13 14:40:00,454.41,454.41,451.39,453.67,38337.0,453.1875,453.1875,450.1756,452.4495,38337.0
2016-01-13 14:50:00,453.91,459.2,453.91,456.61,20229.0,452.6889,457.9646,452.6889,455.3816,20229.0
2016-01-13 15:00:00,456.98,459.99,455.34,458.59,31378.0,455.7506,458.7525,454.115,457.3563,31378.0
2016-01-13 15:10:00,458.56,461.42,458.23,460.99,49005.0,457.3264,460.1787,456.9972,459.7498,49005.0
2016-01-13 15:20:00,460.6,462.4,458.59,459.05,28171.0,459.3609,461.156,457.3563,457.815,28171.0
2016-01-13 15:30:00,459.27,460.5,457.26,459.9,33252.0,458.0344,459.2611,456.0298,458.6627,33252.0
2016-01-13 15:40:00,459.7,460.33,457.45,458.12,56513.0,458.4633,459.0916,456.2193,456.8875,56513.0
2016-01-13 15:50:00,456.96,460.34,456.1,460.0,147729.0,455.7307,459.1016,454.873,458.7625,147729.0
2016-01-14 09:30:00,461.85,461.85,459.21,460.26,18600.0,460.6075,460.6075,457.9746,459.0218,18600.0
2016-01-14 09:40:00,460.23,461.76,458.8,461.24,18212.0,458.9919,460.5177,457.5657,459.9991,18212.0
2016-01-14 09:50:00,461.55,461.55,453.16,453.99,22526.0,460.3083,460.3083,451.9409,452.7686,22526.0
2016-01-14 10:00:00,453.99,457.0,453.49,454.63,27929.0,452.7686,455.7705,452.27,453.4069,27929.0
2016-01-14 10:10:00,454.83,461.89,454.53,461.89,17871.0,453.6064,460.6474,453.3072,460.6474,17871.0
2016-01-14 10:20:00,462.02,467.19,462.02,467.19,42338.0,460.777,465.9331,460.777,465.9331,42338.0
2016-01-14 10:30:00,466.45,473.9,465.7,473.5,58814.0,465.1951,472.6251,464.4471,472.2262,58814.0
2016-01-14 10:40:00,472.93,472.93,469.49,472.4,18692.0,471.6577,471.6577,468.2269,471.1291,18692.0
2016-01-14 10:50:00,472.4,474.62,471.56,471.82,27685.0,471.1291,473.3431,470.2914,470.5507,27685.0
2016-01-14 11:00:00,471.37,472.79,469.26,470.47,16723.0,470.1019,471.5181,467.9976,469.2043,16723.0
2016-01-14 11:10:00,469.88,472.5,468.46,469.28,17862.0,468.6159,471.2288,467.1997,468.0175,17862.0
2016-01-14 11:20:00,468.96,470.98,467.61,470.03,24690.0,467.6984,469.7129,466.352,468.7655,24690.0
2016-01-14 11:30:00,470.0,471.36,469.55,470.54,19168.0,468.7356,470.0919,468.2868,469.2741,19168.0
2016-01-14 11:40:00,471.24,473.16,470.89,472.5,10846.0,469.9722,471.8871,469.6232,471.2288,10846.0
2016-01-14 11:50:00,472.1,475.57,472.07,474.65,21595.0,470.8299,474.2906,470.8,473.3731,21595.0
2016-01-14 12:00:00,475.0,477.71,474.44,474.7,30094.0,473.7221,476.4248,473.1636,473.4229,30094.0
2016-01-14 12:10:00,474.48,477.39,473.57,477.39,16664.0,473.2035,476.1057,472.296,476.1057,16664.0
2016-01-14 12:20:00,477.34,477.55,475.38,475.9,16637.0,476.0558,476.2653,474.1011,474.6197,16637.0
2016-01-14 12:30:00,476.01,478.67,475.67,476.33,9937.0,474.7294,477.3822,474.3903,475.0485,9937.0
2016-01-14 12:40:00,476.38,479.5,476.38,478.67,26680.0,475.0984,478.21,475.0984,477.3822,26680.0
2016-01-14 12:50:00,478.43,479.26,477.09,478.4,20950.0,477.1429,477.9707,475.8065,477.113,20950.0
2016-01-14 13:00:00,478.41,482.0,477.05,481.61,23913.0,477.1229,480.7033,475.7666,480.3143,23913.0
2016-01-14 13:10:00,481.71,482.14,480.08,481.72,18668.0,480.4141,480.8429,478.7885,480.424,18668.0
2016-01-14 13:20:00,481.36,483.09,481.02,482.24,14151.0,480.065,481.7904,479.7259,480.9426,14151.0
2016-01-14 13:30:00,482.1,483.45,480.84,480.84,7303.0,480.803,482.1494,479.5464,479.5464,7303.0
2016-01-14 13:40:00,480.83,480.83,479.29,479.95,19386.0,479.5364,479.5364,478.0006,478.6588,19386.0
2016-01-14 13:50:00,480.27,482.2,479.51,481.41,14998.0,478.9779,480.9028,478.22,480.1149,14998.0
2016-01-14 14:00:00,481.49,481.49,478.34,479.22,27623.0,480.1947,480.1947,477.0531,477.9308,27623.0
2016-01-14 14:10:00,479.52,482.82,479.45,480.38,7158.0,478.23,481.5211,478.1602,479.0876,7158.0
2016-01-14 14:20:00,479.75,482.72,478.92,482.11,10070.0,478.4593,481.4214,477.6316,480.813,10070.0
2016-01-14 14:30:00,482.76,483.75,481.6,481.6,12815.0,481.4612,482.4486,480.3044,480.3044,12815.0
2016-01-14 14:40:00,481.84,483.38,481.37,483.1,8134.0,480.5437,482.0796,480.075,481.8003,8134.0
2016-01-14 14:50:00,483.0,485.44,482.79,485.44,13040.0,481.7006,484.134,481.4912,484.134,13040.0
2016-01-14 15:00:00,485.14,486.52,484.02,485.92,12092.0,483.8348,485.2111,482.7179,484.6127,12092.0
2016-01-14 15:10:00,485.16,485.84,485.01,485.37,19807.0,483.8548,484.533,483.7052,484.0642,19807.0
2016-01-14 15:20:00,485.01,485.02,481.54,482.33,31761.0,483.7052,483.7152,480.2445,481.0324,31761.0
2016-01-14 15:30:00,482.37,482.55,479.28,480.47,35388.0,481.0723,481.2518,477.9906,479.1774,35388.0
2016-01-14 15:40:00,480.74,482.66,479.49,480.51,37669.0,479.4467,481.3615,478.2,479.2173,37669.0
2016-01-14 15:50:00,480.77,481.2,478.19,478.82,64019.0,479.4766,479.9054,476.9035,477.5318,64019.0
2016-01-15 09:30:00,468.41,468.41,460.05,464.5,86303.0,467.1499,467.1499,458.8123,463.2504,86303.0
2016-01-15 09:40:00,464.92,471.25,464.91,468.08,32788.0,463.6692,469.9822,463.6593,466.8207,32788.0
2016-01-15 09:50:00,468.43,469.4,464.97,466.09,24961.0,467.1698,468.1372,463.7191,464.8361,24961.0
2016-01-15 10:00:00,465.22,469.4,464.0,468.37,28241.0,463.9684,468.1372,462.7517,467.11,28241.0
2016-01-15 10:10:00,467.41,468.78,464.29,467.56,14307.0,466.1525,467.5189,463.0409,466.3021,14307.0
2016-01-15 10:20:00,467.41,475.48,467.41,474.2,27618.0,466.1525,474.2008,466.1525,472.9243,27618.0
2016-01-15 10:30:00,474.71,476.24,470.48,473.31,11023.0,473.4329,474.9588,469.2143,472.0367,11023.0
2016-01-15 10:40:00,472.53,475.0,471.95,473.56,10686.0,471.2588,473.7221,470.6803,472.286,10686.0
2016-01-15 10:50:00,473.24,473.95,471.51,471.52,36757.0,471.9669,472.6749,470.2415,470.2515,36757.0
2016-01-15 11:00:00,471.45,473.2,470.01,472.75,24770.0,470.1817,471.927,468.7455,471.4782,24770.0
2016-01-15 11:10:00,473.0,474.29,471.31,472.81,45333.0,471.7275,473.014,470.0421,471.538,45333.0
2016-01-15 11:20:00,472.81,473.1,471.45,473.1,32315.0,471.538,471.8272,470.1817,471.8272,32315.0
2016-01-15 11:30:00,472.9,473.76,471.71,472.55,6952.0,471.6278,472.4855,470.441,471.2787,6952.0
2016-01-15 11:40:00,471.51,472.49,469.55,472.49,20238.0,470.2415,471.2189,468.2868,471.2189,20238.0
2016-01-15 11:50:00,471.93,472.19,469.0,470.05,13104.0,470.6604,470.9197,467.7383,468.7854,13104.0
2016-01-15 12:00:00,469.41,469.41,467.22,468.43,17724.0,468.1472,468.1472,465.9631,467.1698,17724.0
2016-01-15 12:10:00,468.32,469.41,465.0,465.0,29015.0,467.0601,468.1472,463.749,463.749,29015.0
2016-01-15 12:20:00,465.43,465.43,462.82,463.29,26028.0,464.1779,464.1779,461.5749,462.0436,26028.0
2016-01-15 12:30:00,463.02,463.93,460.12,462.69,15988.0,461.7744,462.6819,458.8822,461.4452,15988.0
2016-01-15 12:40:00,462.25,468.77,462.25,468.09,10516.0,461.0064,467.5089,461.0064,466.8307,10516.0
2016-01-15 12:50:00,467.62,468.88,466.78,467.86,12700.0,466.362,467.6186,465.5242,466.6013,12700.0
2016-01-15 13:00:00,467.89,468.36,463.49,463.64,30430.0,466.6313,467.1,462.2431,462.3927,30430.0
2016-01-15 13:10:00,464.55,465.59,462.74,463.03,8700.0,463.3002,464.3374,461.4951,461.7843,8700.0
2016-01-15 13:20:00,463.9,465.85,463.77,464.06,13897.0,462.652,464.5967,462.5223,462.8116,13897.0
2016-01-15 13:30:00,463.92,464.2,461.84,462.12,23827.0,462.6719,462.9512,460.5975,460.8768,23827.0
2016-01-15 13:40:00,462.12,465.54,462.09,465.01,15547.0,460.8768,464.2876,460.8469,463.759,15547.0
2016-01-15 13:50:00,464.71,465.89,462.99,463.35,16960.0,463.4598,464.6366,461.7444,462.1035,16960.0
2016-01-15 14:00:00,463.31,464.55,461.71,464.55,12901.0,462.0636,463.3002,460.4679,463.3002,12901.0
2016-01-15 14:10:00,464.17,464.89,461.77,462.3,9200.0,462.9213,463.6393,460.5277,461.0563,9200.0
2016-01-15 14:20:00,462.25,462.75,459.55,459.55,15572.0,461.0064,461.5051,458.3137,458.3137,15572.0
2016-01-15 14:30:00,459.62,460.11,456.0,457.48,27175.0,458.3835,458.8722,454.7732,456.2493,27175.0
2016-01-15 14:40:00,456.67,458.88,456.26,458.47,18035.0,455.4414,457.6455,455.0325,457.2366,18035.0
2016-01-15 14:50:00,458.4,462.11,457.51,461.25,36842.0,457.1668,460.8668,456.2792,460.0091,36842.0
2016-01-15 15:00:00,461.54,462.65,460.73,461.09,52771.0,460.2983,461.4053,459.4905,459.8495,52771.0
2016-01-15 15:10:00,461.15,461.47,458.12,459.1,40068.0,459.9094,460.2285,456.8875,457.8649,40068.0
2016-01-15 15:20:00,459.58,462.97,458.9,461.91,12652.0,458.3436,461.7245,457.6654,460.6673,12652.0
2016-01-15 15:30:00,461.98,463.65,461.45,463.35,17167.0,460.7372,462.4027,460.2086,462.1035,17167.0
2016-01-15 15:40:00,462.85,464.09,461.86,463.8,29609.0,461.6048,462.8415,460.6175,462.5523,29609.0
2016-01-15 15:50:00,463.71,464.21,462.57,463.05,78368.0,462.4625,462.9612,461.3256,461.8043,78368.0
2016-01-19 09:30:00,470.2,474.44,463.06,463.06,28597.0,468.935,473.1636,461.8142,461.8142,28597.0
2016-01-19 09:40:00,463.03,466.02,457.5,458.67,33091.0,461.7843,464.7663,456.2692,457.4361,33091.0
2016-01-19 09:50:00,459.63,461.13,458.56,460.96,41543.0,458.3935,459.8894,457.3264,459.7199,41543.0
2016-01-19 10:00:00,460.98,461.97,458.24,460.55,33358.0,459.7398,460.7272,457.0072,459.311,33358.0
2016-01-19 10:10:00,460.46,464.78,460.17,464.35,35370.0,459.2212,463.5296,458.932,463.1008,35370.0
2016-01-19 10:20:00,464.2,466.06,462.65,464.88,26107.0,462.9512,464.8062,461.4053,463.6293,26107.0
2016-01-19 10:30:00,464.53,466.21,464.0,464.5,11264.0,463.2803,464.9558,462.7517,463.2504,11264.0
2016-01-19 10:40:00,464.07,464.24,462.01,462.86,7576.0,462.8215,462.9911,460.7671,461.6148,7576.0
2016-01-19 10:50:00,462.75,463.58,460.44,460.9,16967.0,461.5051,462.3328,459.2013,459.6601,16967.0
2016-01-19 11:00:00,460.92,462.14,460.7,461.8,7766.0,459.68,460.8967,459.4606,460.5576,7766.0
2016-01-19 11:10:00,460.46,462.0,458.76,459.0,19315.0,459.2212,460.7571,457.5258,457.7652,19315.0
2016-01-19 11:20:00,458.94,460.02,458.1,460.02,12300.0,457.7053,458.7824,456.8676,458.7824,12300.0
2016-01-19 11:30:00,460.33,461.84,458.19,461.27,10449.0,459.0916,460.5975,456.9573,460.0291,10449.0
2016-01-19 11:40:00,460.83,460.83,456.98,457.49,9232.0,459.5902,459.5902,455.7506,456.2592,9232.0
2016-01-19 11:50:00,457.5,458.42,456.57,456.57,3796.0,456.2692,457.1867,455.3417,455.3417,3796.0
2016-01-19 12:00:00,456.92,456.99,455.33,455.62,9820.0,455.6908,455.7606,454.105,454.3943,9820.0
2016-01-19 12:10:00,455.03,457.19,454.0,454.81,5386.0,453.8058,455.96,452.7786,453.5864,5386.0
2016-01-19 12:20:00,454.91,455.64,453.34,455.22,14545.0,453.6862,454.4142,452.1204,453.9953,14545.0
2016-01-19 12:30:00,454.77,456.18,454.0,454.52,12522.0,453.5465,454.9528,452.7786,453.2972,12522.0
2016-01-19 12:40:00,454.03,455.21,452.55,453.17,13482.0,452.8085,453.9854,451.3325,451.9509,13482.0
2016-01-19 12:50:00,453.17,453.5,451.32,451.95,29638.0,451.9509,452.28,450.1058,450.7341,29638.0
2016-01-19 13:00:00,452.89,453.99,452.78,453.5,10251.0,451.6716,452.7686,451.5619,452.28,10251.0
2016-01-19 13:10:00,453.53,453.53,451.01,452.5,6717.0,452.3099,452.3099,449.7967,451.2827,6717.0
2016-01-19 13:20:00,452.5,453.01,448.01,448.42,21138.0,451.2827,451.7913,446.8047,447.2136,21138.0
2016-01-19 13:30:00,449.13,452.1,447.91,451.81,16376.0,447.9217,450.8837,446.705,450.5945,16376.0
2016-01-19 13:40:00,452.12,452.43,449.42,450.28,15358.0,450.9037,451.2128,448.2109,449.0686,15358.0
2016-01-19 13:50:00,451.43,451.43,448.25,450.0,7557.0,450.2155,450.2155,447.0441,448.7894,7557.0
2016-01-19 14:00:00,450.26,450.26,445.0,445.43,8401.0,449.0487,449.0487,443.8028,444.2317,8401.0
2016-01-19 14:10:00,444.53,446.77,444.01,444.02,11958.0,443.3341,445.5681,442.8155,442.8255,11958.0
2016-01-19 14:20:00,444.08,445.34,441.88,444.64,12257.0,442.8853,444.1419,440.6912,443.4438,12257.0
2016-01-19 14:30:00,445.06,445.35,443.17,444.14,27969.0,443.8627,444.1519,441.9778,442.9451,27969.0
2016-01-19 14:40:00,444.16,444.34,442.34,444.34,15319.0,442.9651,443.1446,441.15,443.1446,15319.0
2016-01-19 14:50:00,444.7,445.36,444.01,444.85,5354.0,443.5036,444.1619,442.8155,443.6532,5354.0
2016-01-19 15:00:00,445.76,449.04,445.17,446.87,9497.0,444.5608,447.832,443.9724,445.6678,9497.0
2016-01-19 15:10:00,447.21,447.53,444.05,445.41,11701.0,446.0069,446.326,442.8554,444.2117,11701.0
2016-01-19 15:20:00,445.5,450.0,444.96,449.13,14870.0,444.3015,448.7894,443.7629,447.9217,14870.0
2016-01-19 15:30:00,449.34,449.38,446.34,446.71,28205.0,448.1312,448.171,445.1392,445.5082,28205.0
2016-01-19 15:40:00,447.02,451.91,446.39,451.5,37020.0,445.8174,450.6942,445.1891,450.2853,37020.0
2016-01-19 15:50:00,450.53,451.84,446.72,447.02,64292.0,449.318,450.6244,445.5182,445.8174,64292.0
2016-01-20 09:30:00,439.69,446.67,435.01,444.49,62878.0,438.5071,445.4683,433.8397,443.2942,62878.0
2016-01-20 09:40:00,444.28,445.78,439.44,442.13,20861.0,443.0848,444.5807,438.2578,440.9406,20861.0
2016-01-20 09:50:00,441.24,444.87,439.02,440.89,20392.0,440.0529,443.6732,437.8389,439.7039,20392.0
2016-01-20 10:00:00,441.03,443.11,437.15,441.06,23865.0,439.8435,441.9179,435.9739,439.8734,23865.0
2016-01-20 10:10:00,440.32,442.4,440.12,440.33,8407.0,439.1354,441.2098,438.936,439.1454,8407.0
2016-01-20 10:20:00,439.69,444.98,439.37,442.94,10814.0,438.5071,443.7829,438.188,441.7484,10814.0
2016-01-20 10:30:00,443.03,443.59,439.0,439.23,13631.0,441.8381,442.3966,437.819,438.0484,13631.0
2016-01-20 10:40:00,438.35,440.33,436.95,436.95,29469.0,437.1707,439.1454,435.7745,435.7745,29469.0
2016-01-20 10:50:00,436.48,437.22,434.0,436.72,17880.0,435.3058,436.0438,432.8324,435.5451,17880.0
2016-01-20 11:00:00,435.9,438.11,435.6,435.6,18454.0,434.7273,436.9314,434.4281,434.4281,18454.0
2016-01-20 11:10:00,435.96,442.41,435.64,442.41,23826.0,434.7872,441.2198,434.468,441.2198,23826.0
2016-01-20 11:20:00,441.81,442.13,439.55,441.43,14477.0,440.6214,440.9406,438.3675,440.2424,14477.0
2016-01-20 11:30:00,441.49,443.14,441.49,442.43,7332.0,440.3023,441.9478,440.3023,441.2397,7332.0
2016-01-20 11:40:00,441.69,443.35,441.15,442.08,10992.0,440.5017,442.1573,439.9632,440.8907,10992.0
2016-01-20 11:50:00,441.2,443.29,437.87,440.67,17441.0,440.0131,442.0974,436.692,439.4845,17441.0
2016-01-20 12:00:00,440.99,442.57,437.87,439.47,14711.0,439.8036,441.3794,436.692,438.2877,14711.0
2016-01-20 12:10:00,439.41,440.24,437.77,438.87,13201.0,438.2279,439.0556,436.5923,437.6893,13201.0
2016-01-20 12:20:00,438.71,439.05,434.36,435.0,14936.0,437.5298,437.8688,433.1915,433.8297,14936.0
2016-01-20 12:30:00,435.47,437.93,434.04,434.9,17200.0,434.2985,436.7519,432.8723,433.73,17200.0
2016-01-20 12:40:00,435.49,435.92,432.05,434.44,10950.0,434.3184,434.7473,430.8877,433.2712,10950.0
2016-01-20 12:50:00,435.0,442.54,433.85,442.54,8800.0,433.8297,441.3494,432.6828,441.3494,8800.0
2016-01-20 13:00:00,441.15,444.98,439.16,442.51,15262.0,439.9632,443.7829,437.9785,441.3195,15262.0
2016-01-20 13:10:00,442.82,442.99,438.72,438.74,9599.0,441.6287,441.7982,437.5397,437.5597,9599.0
2016-01-20 13:20:00,438.73,444.44,438.52,443.29,13688.0,437.5497,443.2443,437.3403,442.0974,13688.0
2016-01-20 13:30:00,443.31,449.0,443.31,449.0,26402.0,442.1174,447.7921,442.1174,447.7921,26402.0
2016-01-20 13:40:00,448.99,456.39,448.86,455.93,45529.0,447.7821,455.1622,447.6524,454.7034,45529.0
2016-01-20 13:50:00,455.63,460.57,455.04,458.95,27414.0,454.4042,459.3309,453.8158,457.7153,27414.0
2016-01-20 14:00:00,457.22,458.3,454.54,458.19,32670.0,455.99,457.0671,453.3172,456.9573,32670.0
2016-01-20 14:10:00,458.4,460.37,456.89,459.55,32761.0,457.1668,459.1315,455.6608,458.3137,32761.0
2016-01-20 14:20:00,459.01,459.98,454.88,457.02,16604.0,457.7751,458.7425,453.6563,455.7905,16604.0
2016-01-20 14:30:00,457.28,457.28,451.61,454.99,17167.0,456.0498,456.0498,450.395,453.766,17167.0
2016-01-20 14:40:00,455.82,456.9,454.18,454.39,12959.0,454.5937,455.6708,452.9581,453.1676,12959.0
2016-01-20 14:50:00,455.33,458.76,455.33,456.0,8064.0,454.105,457.5258,454.105,454.7732,8064.0
2016-01-20 15:00:00,455.57,460.8,454.38,460.8,21719.0,454.3444,459.5603,453.1576,459.5603,21719.0
2016-01-20 15:10:00,460.48,468.31,458.25,468.26,36335.0,459.2412,467.0501,457.0172,467.0003,36335.0
2016-01-20 15:20:00,468.27,468.82,464.88,467.64,30110.0,467.0102,467.5587,463.6293,466.3819,30110.0
2016-01-20 15:30:00,467.09,468.43,463.19,464.94,28460.0,465.8334,467.1698,461.9439,463.6892,28460.0
2016-01-20 15:40:00,465.41,465.41,459.09,460.8,60662.0,464.1579,464.1579,457.8549,459.5603,60662.0
2016-01-20 15:50:00,460.66,463.83,459.89,461.98,80476.0,459.4207,462.5822,458.6528,460.7372,80476.0
2016-01-21 09:30:00,462.16,463.77,452.01,458.45,28784.0,460.9167,462.5223,450.794,457.2166,28784.0
2016-01-21 09:40:00,458.73,461.9,457.54,458.63,30043.0,457.4959,460.6574,456.3091,457.3962,30043.0
2016-01-21 09:50:00,458.48,463.31,455.71,461.56,15712.0,457.2466,462.0636,454.484,460.3183,15712.0
2016-01-21 10:00:00,460.98,467.81,460.97,467.75,14988.0,459.7398,466.5515,459.7299,466.4916,14988.0
2016-01-21 10:10:00,467.7,469.98,467.08,469.71,12264.0,466.4418,468.7156,465.8234,468.4464,12264.0
2016-01-21 10:20:00,469.61,469.61,460.98,463.22,10524.0,468.3466,468.3466,459.7398,461.9738,10524.0
2016-01-21 10:30:00,462.02,464.8,459.69,460.2,23780.0,460.777,463.5496,458.4533,458.9619,23780.0
2016-01-21 10:40:00,459.5,461.66,457.44,460.33,30366.0,458.2638,460.418,456.2094,459.0916,30366.0
2016-01-21 10:50:00,461.4,463.19,458.0,459.04,28228.0,460.1587,461.9439,456.7679,457.8051,28228.0
2016-01-21 11:00:00,459.03,461.78,457.36,460.94,21853.0,457.7951,460.5377,456.1296,459.6999,21853.0
2016-01-21 11:10:00,460.76,462.95,460.76,462.17,5600.0,459.5204,461.7045,459.5204,460.9266,5600.0
2016-01-21 11:20:00,461.37,462.42,456.67,456.67,10691.0,460.1288,461.176,455.4414,455.4414,10691.0
2016-01-21 11:30:00,457.7,459.85,456.79,458.73,3980.0,456.4687,458.6129,455.5611,457.4959,3980.0
2016-01-21 11:40:00,458.29,460.94,457.53,460.94,14236.0,457.0571,459.6999,456.2991,459.6999,14236.0
2016-01-21 11:50:00,460.23,460.98,458.55,460.45,6211.0,458.9919,459.7398,457.3164,459.2113,6211.0
2016-01-21 12:00:00,461.38,465.0,461.01,465.0,11894.0,460.1388,463.749,459.7698,463.749,11894.0
2016-01-21 12:10:00,465.09,465.65,464.03,464.87,11397.0,463.8388,464.3973,462.7816,463.6194,11397.0
2016-01-21 12:20:00,464.9,465.48,464.64,465.48,7201.0,463.6493,464.2277,463.39,464.2277,7201.0
2016-01-21 12:30:00,465.0,466.43,464.88,465.04,8820.0,463.749,465.1752,463.6293,463.7889,8820.0
2016-01-21 12:40:00,465.17,466.43,464.44,465.99,9580.0,463.9186,465.1752,463.1905,464.7364,9580.0
2016-01-21 12:50:00,466.0,466.72,465.6,466.04,5896.0,464.7463,465.4644,464.3474,464.7862,5896.0
2016-01-21 13:00:00,466.35,469.24,466.35,469.22,19228.0,465.0954,467.9776,465.0954,467.9577,19228.0
2016-01-21 13:10:00,468.45,469.45,465.9,468.23,18000.0,467.1897,468.1871,464.6466,466.9703,18000.0
2016-01-21 13:20:00,468.73,468.98,465.66,466.0,22203.0,467.469,467.7183,464.4073,464.7463,22203.0
2016-01-21 13:30:00,466.0,466.73,464.63,465.8,22929.0,464.7463,465.4744,463.38,464.5469,22929.0
2016-01-21 13:40:00,466.56,467.64,465.49,466.43,8165.0,465.3048,466.3819,464.2377,465.1752,8165.0
2016-01-21 13:50:00,466.0,466.44,464.53,465.52,17285.0,464.7463,465.1852,463.2803,464.2676,17285.0
2016-01-21 14:00:00,466.14,467.16,464.71,465.61,15000.0,464.886,465.9032,463.4598,464.3574,15000.0
2016-01-21 14:10:00,465.01,466.24,462.36,462.89,21461.0,463.759,464.9857,461.1161,461.6447,21461.0
2016-01-21 14:20:00,463.41,464.0,461.56,463.93,8826.0,462.1633,462.7517,460.3183,462.6819,8826.0
2016-01-21 14:30:00,463.74,466.47,463.68,464.5,13513.0,462.4924,465.2151,462.4326,463.2504,13513.0
2016-01-21 14:40:00,465.03,465.89,462.42,463.5,12999.0,463.7789,464.6366,461.176,462.2531,12999.0
2016-01-21 14:50:00,463.69,468.47,463.53,467.63,11839.0,462.4425,467.2097,462.283,466.372,11839.0
2016-01-21 15:00:00,466.43,468.0,464.44,465.13,13111.0,465.1752,466.741,463.1905,463.8787,13111.0
2016-01-21 15:10:00,464.87,466.42,464.71,465.27,13215.0,463.6194,465.1652,463.4598,464.0183,13215.0
2016-01-21 15:20:00,464.75,465.26,462.61,462.61,11349.0,463.4997,464.0083,461.3655,461.3655,11349.0
2016-01-21 15:30:00,463.02,465.69,463.01,465.04,18749.0,461.7744,464.4372,461.7644,463.7889,18749.0
2016-01-21 15:40:00,464.96,467.1,463.65,464.29,27707.0,463.7091,465.8434,462.4027,463.0409,27707.0
2016-01-21 15:50:00,463.0,464.35,461.14,461.57,66490.0,461.7544,463.1008,459.8994,460.3283,66490.0
2016-01-22 09:30:00,469.43,470.0,465.36,467.37,22595.0,468.1671,468.7356,464.1081,466.1126,22595.0
2016-01-22 09:40:00,466.99,469.54,464.23,469.54,14591.0,465.7337,468.2768,462.9811,468.2768,14591.0
2016-01-22 09:50:00,469.74,474.7,468.95,474.7,13622.0,468.4763,473.4229,467.6884,473.4229,13622.0
2016-01-22 10:00:00,474.0,476.94,473.18,476.79,30499.0,472.7248,475.6569,471.907,475.5073,30499.0
2016-01-22 10:10:00,476.97,479.49,475.95,478.05,23052.0,475.6868,478.2,474.6696,476.7639,23052.0
2016-01-22 10:20:00,477.89,480.49,476.85,477.33,38295.0,476.6043,479.1974,475.5671,476.0459,38295.0
2016-01-22 10:30:00,478.06,479.44,476.37,476.49,16233.0,476.7739,478.1502,475.0884,475.2081,16233.0
2016-01-22 10:40:00,477.68,478.83,475.79,476.63,7870.0,476.3949,477.5418,474.51,475.3477,7870.0
2016-01-22 10:50:00,476.75,477.01,474.74,474.8,12910.0,475.4674,475.7267,473.4628,473.5227,12910.0
2016-01-22 11:00:00,474.6,476.7,474.48,476.37,14413.0,473.3232,475.4175,473.2035,475.0884,14413.0
2016-01-22 11:10:00,476.36,478.79,474.91,477.14,9719.0,475.0785,477.5019,473.6324,475.8564,9719.0
2016-01-22 11:20:00,477.6,479.91,476.96,478.54,14322.0,476.3151,478.6189,475.6769,477.2526,14322.0
2016-01-22 11:30:00,479.42,479.42,474.26,475.49,10380.0,478.1302,478.1302,472.9841,474.2108,10380.0
2016-01-22 11:40:00,475.47,476.74,474.59,475.3,6900.0,474.1909,475.4574,473.3132,474.0213,6900.0
2016-01-22 11:50:00,475.47,477.53,475.47,475.58,7581.0,474.1909,476.2453,474.1909,474.3006,7581.0
2016-01-22 12:00:00,475.42,477.81,475.42,477.76,8002.0,474.141,476.5246,474.141,476.4747,8002.0
2016-01-22 12:10:00,477.78,478.26,476.5,477.97,9350.0,476.4946,476.9734,475.2181,476.6841,9350.0
2016-01-22 12:20:00,477.98,480.0,477.84,478.88,14211.0,476.6941,478.7087,476.5545,477.5917,14211.0
2016-01-22 12:30:00,479.23,479.23,475.63,476.69,4446.0,477.9407,477.9407,474.3504,475.4076,4446.0
2016-01-22 12:40:00,477.62,478.07,477.5,477.63,2305.0,476.3351,476.7839,476.2154,476.345,2305.0
2016-01-22 12:50:00,478.26,480.5,478.14,480.23,17354.0,476.9734,479.2073,476.8537,478.9381,17354.0
2016-01-22 13:00:00,480.33,480.34,478.57,478.7,6680.0,479.0378,479.0478,477.2825,477.4122,6680.0
2016-01-22 13:10:00,478.69,480.32,478.45,479.34,4027.0,477.4022,479.0278,477.1628,478.0504,4027.0
2016-01-22 13:20:00,479.24,481.37,479.21,480.83,19664.0,477.9507,480.075,477.9208,479.5364,19664.0
2016-01-22 13:30:00,480.76,481.19,479.93,479.93,5792.0,479.4666,479.8955,478.6389,478.6389,5792.0
2016-01-22 13:40:00,479.95,481.15,479.68,481.13,13959.0,478.6588,479.8556,478.3895,479.8356,13959.0
2016-01-22 13:50:00,481.14,482.1,480.94,481.55,4450.0,479.8456,480.803,479.6461,480.2545,4450.0
2016-01-22 14:00:00,481.45,484.45,480.86,484.38,11873.0,480.1548,483.1467,479.5664,483.0769,11873.0
2016-01-22 14:10:00,484.39,484.57,483.23,483.54,19398.0,483.0869,483.2664,481.93,482.2391,19398.0
2016-01-22 14:20:00,483.29,484.47,482.5,483.18,18274.0,481.9898,483.1666,481.2019,481.8801,18274.0
2016-01-22 14:30:00,483.47,483.53,481.5,482.05,8220.0,482.1693,482.2292,480.2046,480.7532,8220.0
2016-01-22 14:40:00,481.81,482.63,480.77,481.24,8969.0,480.5138,481.3316,479.4766,479.9453,8969.0
2016-01-22 14:50:00,480.96,482.0,480.73,481.58,8612.0,479.6661,480.7033,479.4367,480.2844,8612.0
2016-01-22 15:00:00,481.53,481.9,480.67,481.9,6300.0,480.2346,480.6036,479.3769,480.6036,6300.0
2016-01-22 15:10:00,481.15,481.19,480.17,480.49,11644.0,479.8556,479.8955,478.8782,479.1974,11644.0
2016-01-22 15:20:00,480.16,482.03,479.48,481.54,28327.0,478.8682,480.7332,478.1901,480.2445,28327.0
2016-01-22 15:30:00,481.83,481.83,479.84,481.55,16607.0,480.5337,480.5337,478.5491,480.2545,16607.0
2016-01-22 15:40:00,481.57,483.0,481.1,482.82,39678.0,480.2744,481.7006,479.8057,481.5211,39678.0
2016-01-22 15:50:00,482.47,483.45,482.03,482.99,58768.0,481.172,482.1494,480.7332,481.6906,58768.0
2016-01-25 09:30:00,468.53,469.6,465.11,468.78,54694.0,467.2695,468.3367,463.8587,467.5189,54694.0
2016-01-25 09:40:00,468.11,472.0,466.87,470.64,28594.0,466.8507,470.7302,465.614,469.3739,28594.0
2016-01-25 09:50:00,471.0,472.89,469.28,470.18,24404.0,469.7329,471.6178,468.0175,468.9151,24404.0
2016-01-25 10:00:00,470.18,473.56,469.49,471.83,12516.0,468.9151,472.286,468.2269,470.5607,12516.0
2016-01-25 10:10:00,471.86,477.34,470.21,473.01,19040.0,470.5906,476.0558,468.945,471.7375,19040.0
2016-01-25 10:20:00,472.58,476.74,471.65,476.39,13114.0,471.3086,475.4574,470.3811,475.1084,13114.0
2016-01-25 10:30:00,474.97,477.02,474.3,475.81,14455.0,473.6922,475.7367,473.024,474.5299,14455.0
2016-01-25 10:40:00,477.83,477.83,474.84,477.49,20675.0,476.5445,476.5445,473.5626,476.2054,20675.0
2016-01-25 10:50:00,477.35,477.43,475.19,475.85,9161.0,476.0658,476.1456,473.9116,474.5698,9161.0
2016-01-25 11:00:00,475.26,477.51,474.74,475.24,10012.0,473.9814,476.2254,473.4628,473.9615,10012.0
2016-01-25 11:10:00,475.25,476.01,473.49,475.17,10544.0,473.9715,474.7294,472.2162,473.8917,10544.0
2016-01-25 11:20:00,475.24,477.84,475.24,477.55,12280.0,473.9615,476.5545,473.9615,476.2653,12280.0
2016-01-25 11:30:00,477.12,477.33,475.41,475.81,9999.0,475.8364,476.0459,474.131,474.5299,9999.0
2016-01-25 11:40:00,475.78,477.46,475.24,476.08,6159.0,474.5,476.1755,473.9615,474.7992,6159.0
2016-01-25 11:50:00,476.62,482.08,476.58,479.73,12985.0,475.3378,480.7831,475.2979,478.4394,12985.0
2016-01-25 12:00:00,479.22,479.22,478.0,478.62,3812.0,477.9308,477.9308,476.7141,477.3324,3812.0
2016-01-25 12:10:00,479.49,481.05,478.58,480.1,20513.0,478.2,479.7558,477.2925,478.8084,20513.0
2016-01-25 12:20:00,480.45,482.07,479.0,479.02,8002.0,479.1575,480.7731,477.7114,477.7313,8002.0
2016-01-25 12:30:00,479.0,480.16,477.85,478.37,6400.0,477.7114,478.8682,476.5645,477.0831,6400.0
2016-01-25 12:40:00,478.84,480.82,478.2,478.57,5403.0,477.5518,479.5265,476.9135,477.2825,5403.0
2016-01-25 12:50:00,478.98,479.96,475.75,478.0,8400.0,477.6914,478.6688,474.4701,476.7141,8400.0
2016-01-25 13:00:00,478.93,482.0,478.91,480.81,5800.0,477.6416,480.7033,477.6216,479.5165,5800.0
2016-01-25 13:10:00,480.98,481.75,479.62,481.32,6680.0,479.686,480.454,478.3297,480.0251,6680.0
2016-01-25 13:20:00,481.42,482.27,480.0,480.21,4156.0,480.1249,480.9726,478.7087,478.9181,4156.0
2016-01-25 13:30:00,480.28,481.17,478.2,479.31,5300.0,478.9879,479.8755,476.9135,478.0205,5300.0
2016-01-25 13:40:00,479.06,479.24,478.05,478.94,5000.0,477.7712,477.9507,476.7639,477.6515,5000.0
2016-01-25 13:50:00,478.05,479.07,477.49,478.39,6622.0,476.7639,477.7812,476.2054,477.103,6622.0
2016-01-25 14:00:00,477.83,478.71,476.24,477.79,9423.0,476.5445,477.4221,474.9588,476.5046,9423.0
2016-01-25 14:10:00,477.85,478.9,476.88,478.23,7357.0,476.5645,477.6116,475.5971,476.9434,7357.0
2016-01-25 14:20:00,477.28,477.8,476.06,477.49,10619.0,475.996,476.5146,474.7793,476.2054,10619.0
2016-01-25 14:30:00,477.7,478.78,476.38,477.1,9225.0,476.4149,477.492,475.0984,475.8165,9225.0
2016-01-25 14:40:00,477.56,478.55,476.38,477.02,10000.0,476.2752,477.2626,475.0984,475.7367,10000.0
2016-01-25 14:50:00,476.78,479.9,476.71,478.72,11872.0,475.4973,478.6089,475.4275,477.4321,11872.0
2016-01-25 15:00:00,479.48,480.57,476.99,477.34,6882.0,478.1901,479.2771,475.7068,476.0558,6882.0
2016-01-25 15:10:00,477.28,478.39,475.01,476.93,19110.0,475.996,477.103,473.7321,475.6469,19110.0
2016-01-25 15:20:00,476.35,478.68,474.6,478.18,15689.0,475.0685,477.3922,473.3232,476.8936,15689.0
2016-01-25 15:30:00,477.94,477.95,475.11,475.8,17260.0,476.6542,476.6642,473.8318,474.52,17260.0
2016-01-25 15:40:00,475.25,476.16,473.26,473.95,16535.0,473.9715,474.879,471.9868,472.6749,16535.0
2016-01-25 15:50:00,474.33,474.99,472.39,473.07,49712.0,473.0539,473.7121,471.1191,471.7973,49712.0
2016-01-26 09:30:00,474.4,474.4,466.47,467.57,19815.0,473.1237,473.1237,465.2151,466.3121,19815.0
2016-01-26 09:40:00,467.82,469.11,460.26,460.53,27015.0,466.5614,467.848,459.0218,459.2911,27015.0
2016-01-26 09:50:00,460.79,461.0,456.25,457.08,29590.0,459.5504,459.7598,455.0226,455.8503,29590.0
2016-01-26 10:00:00,458.31,464.0,458.31,463.67,23656.0,457.077,462.7517,457.077,462.4226,23656.0
2016-01-26 10:10:00,463.17,465.31,462.08,463.58,14328.0,461.9239,464.0582,460.8369,462.3328,14328.0
2016-01-26 10:20:00,463.72,465.47,462.0,462.54,8913.0,462.4725,464.2178,460.7571,461.2956,8913.0
2016-01-26 10:30:00,462.55,463.98,460.0,462.72,20650.0,461.3056,462.7318,458.7625,461.4752,20650.0
2016-01-26 10:40:00,463.3,465.0,462.1,464.02,10651.0,462.0536,463.749,460.8568,462.7717,10651.0
2016-01-26 10:50:00,463.4,463.4,461.68,461.83,15468.0,462.1533,462.1533,460.438,460.5876,15468.0
2016-01-26 11:00:00,461.92,465.0,461.92,462.95,10978.0,460.6773,463.749,460.6773,461.7045,10978.0
2016-01-26 11:10:00,463.44,464.5,463.2,463.2,1650.0,462.1932,463.2504,461.9539,461.9539,1650.0
2016-01-26 11:20:00,463.17,463.34,461.18,462.83,10207.0,461.9239,462.0935,459.9393,461.5849,10207.0
2016-01-26 11:30:00,462.82,463.74,461.63,463.74,3079.0,461.5749,462.4924,460.3881,462.4924,3079.0
2016-01-26 11:40:00,463.4,463.94,463.18,463.18,992.0,462.1533,462.6919,461.9339,461.9339,992.0
2016-01-26 11:50:00,463.98,467.23,463.98,466.37,34324.0,462.7318,465.973,462.7318,465.1153,34324.0
2016-01-26 12:00:00,466.47,469.0,466.34,469.0,12522.0,465.2151,467.7383,465.0854,467.7383,12522.0
2016-01-26 12:10:00,469.04,469.61,466.83,468.28,11655.0,467.7782,468.3466,465.5741,467.0202,11655.0
2016-01-26 12:20:00,468.49,468.99,467.32,467.32,6900.0,467.2296,467.7283,466.0628,466.0628,6900.0
2016-01-26 12:30:00,468.05,470.86,468.05,469.25,16091.0,466.7908,469.5933,466.7908,467.9876,16091.0
2016-01-26 12:40:00,469.25,471.5,469.0,471.14,8717.0,467.9876,470.2315,467.7383,469.8725,8717.0
2016-01-26 12:50:00,471.47,472.48,470.16,470.87,10160.0,470.2016,471.2089,468.8951,469.6032,10160.0
2016-01-26 13:00:00,470.43,471.47,469.5,470.06,5900.0,469.1644,470.2016,468.2369,468.7954,5900.0
2016-01-26 13:10:00,469.58,470.15,469.34,469.42,4666.0,468.3167,468.8852,468.0773,468.1571,4666.0
2016-01-26 13:20:00,469.28,470.19,468.79,470.19,5800.0,468.0175,468.9251,467.5288,468.9251,5800.0
2016-01-26 13:30:00,469.55,470.17,468.77,468.93,1850.0,468.2868,468.9051,467.5089,467.6685,1850.0
2016-01-26 13:40:00,468.99,468.99,466.15,467.08,8676.0,467.7283,467.7283,464.8959,465.8234,8676.0
2016-01-26 13:50:00,467.58,468.31,467.24,467.8,1819.0,466.3221,467.0501,465.983,466.5415,1819.0
2016-01-26 14:00:00,467.53,467.85,466.46,467.85,8159.0,466.2722,466.5914,465.2051,466.5914,8159.0
2016-01-26 14:10:00,467.68,469.7,467.56,469.52,6985.0,466.4218,468.4364,466.3021,468.2569,6985.0
2016-01-26 14:20:00,469.45,470.2,468.8,468.8,5681.0,468.1871,468.935,467.5388,467.5388,5681.0
2016-01-26 14:30:00,469.0,469.11,464.06,464.52,8810.0,467.7383,467.848,462.8116,463.2703,8810.0
2016-01-26 14:40:00,464.48,466.37,462.35,462.35,13301.0,463.2304,465.1153,461.1062,461.1062,13301.0
2016-01-26 14:50:00,462.98,465.03,462.68,464.53,12500.0,461.7345,463.7789,461.4353,463.2803,12500.0
2016-01-26 15:00:00,463.7,464.21,461.92,461.93,7960.0,462.4525,462.9612,460.6773,460.6873,7960.0
2016-01-26 15:10:00,462.3,463.44,461.92,462.62,5900.0,461.0563,462.1932,460.6773,461.3754,5900.0
2016-01-26 15:20:00,462.53,462.89,461.22,462.54,7037.0,461.2857,461.6447,459.9792,461.2956,7037.0
2016-01-26 15:30:00,462.96,464.06,462.46,464.05,6000.0,461.7145,462.8116,461.2159,462.8016,6000.0
2016-01-26 15:40:00,464.15,465.0,463.6,464.52,5438.0,462.9013,463.749,462.3528,463.2703,5438.0
2016-01-26 15:50:00,464.18,464.56,462.91,463.63,26840.0,462.9312,463.3102,461.6646,462.3827,26840.0
2016-01-27 09:30:00,460.63,463.24,458.72,461.55,20238.0,459.3908,461.9938,457.4859,460.3083,20238.0
2016-01-27 09:40:00,461.56,461.56,456.88,460.29,28445.0,460.3183,460.3183,455.6509,459.0517,28445.0
2016-01-27 09:50:00,460.06,460.06,455.0,455.47,15082.0,458.8223,458.8223,453.7759,454.2447,15082.0
2016-01-27 10:00:00,455.62,456.17,453.8,454.65,36616.0,454.3943,454.9428,452.5792,453.4269,36616.0
2016-01-27 10:10:00,454.08,455.75,452.5,454.22,14412.0,452.8584,454.5239,451.2827,452.998,14412.0
2016-01-27 10:20:00,454.89,455.95,453.37,455.09,21815.0,453.6662,454.7234,452.1503,453.8657,21815.0
2016-01-27 10:30:00,455.51,455.74,452.8,453.64,21519.0,454.2846,454.5139,451.5818,452.4196,21519.0
2016-01-27 10:40:00,453.67,455.9,453.1,455.54,12596.0,452.4495,454.6735,451.881,454.3145,12596.0
2016-01-27 10:50:00,454.99,458.81,454.88,456.54,12311.0,453.766,457.5757,453.6563,455.3118,12311.0
2016-01-27 11:00:00,455.41,455.5,454.27,455.2,5800.0,454.1848,454.2746,453.0479,453.9754,5800.0
2016-01-27 11:10:00,455.0,455.06,453.48,453.86,6645.0,453.7759,453.8358,452.26,452.639,6645.0
2016-01-27 11:20:00,454.29,454.37,452.34,452.95,10627.0,453.0678,453.1476,451.1231,451.7314,10627.0
2016-01-27 11:30:00,453.0,454.54,453.0,453.73,11206.0,451.7813,453.3172,451.7813,452.5093,11206.0
2016-01-27 11:40:00,454.34,456.0,454.14,454.93,25994.0,453.1177,454.7732,452.9182,453.7061,25994.0
2016-01-27 11:50:00,454.6,455.45,453.56,454.49,15230.0,453.377,454.2247,452.3398,453.2673,15230.0
2016-01-27 12:00:00,454.82,456.26,454.01,454.81,6002.0,453.5964,455.0325,452.7886,453.5864,6002.0
2016-01-27 12:10:00,454.5,457.47,454.5,457.47,8107.0,453.2773,456.2393,453.2773,456.2393,8107.0
2016-01-27 12:20:00,457.44,457.46,454.22,455.14,7564.0,456.2094,456.2293,452.998,453.9156,7564.0
2016-01-27 12:30:00,454.7,455.03,452.38,454.12,18529.0,453.4767,453.8058,451.163,452.8983,18529.0
2016-01-27 12:40:00,454.31,456.4,453.6,456.4,3946.0,453.0878,455.1722,452.3797,455.1722,3946.0
2016-01-27 12:50:00,455.95,456.06,454.65,455.31,6413.0,454.7234,454.8331,453.4269,454.0851,6413.0
2016-01-27 13:00:00,455.16,455.61,454.02,454.97,17228.0,453.9355,454.3843,452.7986,453.746,17228.0
2016-01-27 13:10:00,455.1,457.07,454.53,454.79,15626.0,453.8757,455.8404,453.3072,453.5665,15626.0
2016-01-27 13:20:00,454.84,456.21,454.29,455.29,6850.0,453.6164,454.9827,453.0678,454.0651,6850.0
2016-01-27 13:30:00,455.41,456.11,454.83,455.4,5916.0,454.1848,454.8829,453.6064,454.1749,5916.0
2016-01-27 13:40:00,456.11,456.37,455.01,456.08,8556.0,454.8829,455.1422,453.7859,454.853,8556.0
2016-01-27 13:50:00,455.99,457.18,455.8,456.72,3487.0,454.7633,455.9501,454.5738,455.4913,3487.0
2016-01-27 14:00:00,457.57,457.75,451.01,451.19,12788.0,456.339,456.5185,449.7967,449.9762,12788.0
2016-01-27 14:10:00,451.1,452.48,449.0,450.42,37905.0,449.8864,451.2627,447.7921,449.2082,37905.0
2016-01-27 14:20:00,450.35,451.51,448.4,448.4,17388.0,449.1384,450.2953,447.1937,447.1937,17388.0
2016-01-27 14:30:00,448.4,449.43,444.46,444.46,56856.0,447.1937,448.2209,443.2643,443.2643,56856.0
2016-01-27 14:40:00,443.81,444.58,441.0,441.2,35263.0,442.616,443.384,439.8136,440.0131,35263.0
2016-01-27 14:50:00,442.24,443.34,437.72,438.0,25476.0,441.0503,442.1473,436.5424,436.8217,25476.0
2016-01-27 15:00:00,438.01,438.71,431.51,434.45,76558.0,436.8316,437.5298,430.3491,433.2812,76558.0
2016-01-27 15:10:00,434.24,434.81,432.0,432.41,37384.0,433.0718,433.6402,430.8378,431.2467,37384.0
2016-01-27 15:20:00,432.47,436.74,431.95,436.24,53578.0,431.3065,435.5651,430.7879,435.0664,53578.0
2016-01-27 15:30:00,436.83,436.97,432.47,432.71,40799.0,435.6548,435.7944,431.3065,431.5459,40799.0
2016-01-27 15:40:00,432.39,436.26,431.8,434.99,34166.0,431.2268,435.0863,430.6383,433.8198,34166.0
2016-01-27 15:50:00,434.68,434.96,432.46,434.41,102895.0,433.5106,433.7898,431.2966,433.2413,102895.0
2016-01-28 09:30:00,436.0,436.7,425.31,425.81,56933.0,434.827,435.5252,424.1658,424.6645,56933.0
2016-01-28 09:40:00,425.8,426.66,409.3,409.3,130708.0,424.6545,425.5122,408.1989,408.1989,130708.0
2016-01-28 09:50:00,409.3,412.37,400.0,402.0,224135.0,408.1989,411.2606,398.9239,400.9185,224135.0
2016-01-28 10:00:00,402.5,407.0,401.0,404.36,168888.0,401.4172,405.9051,399.9212,403.2722,168888.0
2016-01-28 10:10:00,404.29,405.94,402.35,404.59,128243.0,403.2024,404.8479,401.2676,403.5015,128243.0
2016-01-28 10:20:00,404.21,409.1,401.71,402.26,86471.0,403.1226,407.9994,400.6293,401.1778,86471.0
2016-01-28 10:30:00,403.08,408.44,402.87,408.44,67215.0,401.9956,407.3412,401.7862,407.3412,67215.0
2016-01-28 10:40:00,408.7,415.76,408.44,412.24,52214.0,407.6005,414.6415,407.3412,411.131,52214.0
2016-01-28 10:50:00,412.44,419.5,412.44,418.85,48369.0,411.3304,418.3714,411.3304,417.7232,48369.0
2016-01-28 11:00:00,418.86,426.04,418.49,425.31,70640.0,417.7332,424.8938,417.3642,424.1658,70640.0
2016-01-28 11:10:00,424.85,425.23,416.27,418.19,56133.0,423.707,424.086,415.1501,417.065,56133.0
2016-01-28 11:20:00,418.27,419.99,416.56,417.61,26678.0,417.1447,418.8601,415.4393,416.4865,26678.0
2016-01-28 11:30:00,418.1,418.1,412.25,413.21,33881.0,416.9752,416.9752,411.1409,412.0984,33881.0
2016-01-28 11:40:00,413.72,417.46,413.0,416.23,27969.0,412.607,416.3369,411.8889,415.1102,27969.0
2016-01-28 11:50:00,416.78,417.75,415.62,417.09,23560.0,415.6588,416.6261,414.5019,415.9679,23560.0
2016-01-28 12:00:00,416.64,418.92,415.74,415.74,19846.0,415.5191,417.793,414.6215,414.6215,19846.0
2016-01-28 12:10:00,415.74,419.3,415.16,416.83,22358.0,414.6215,418.172,414.0431,415.7086,22358.0
2016-01-28 12:20:00,417.0,421.29,416.92,421.24,20619.0,415.8782,420.1566,415.7984,420.1068,20619.0
2016-01-28 12:30:00,420.92,425.89,420.92,421.85,33538.0,419.7876,424.7442,419.7876,420.7151,33538.0
2016-01-28 12:40:00,421.85,423.97,420.1,423.08,36132.0,420.7151,422.8294,418.9698,421.9418,36132.0
2016-01-28 12:50:00,422.44,423.1,417.0,417.49,17921.0,421.3035,421.9617,415.8782,416.3668,17921.0
2016-01-28 13:00:00,417.5,419.18,415.41,417.98,16444.0,416.3768,418.0523,414.2924,416.8555,16444.0
2016-01-28 13:10:00,417.8,418.0,412.1,412.1,19345.0,416.676,416.8755,410.9913,410.9913,19345.0
2016-01-28 13:20:00,412.42,415.25,411.86,413.23,21941.0,411.3105,414.1329,410.752,412.1183,21941.0
2016-01-28 13:30:00,413.5,415.94,412.85,415.63,26090.0,412.3876,414.821,411.7393,414.5118,26090.0
2016-01-28 13:40:00,416.05,417.78,415.17,415.84,30350.0,414.9307,416.6561,414.0531,414.7213,30350.0
2016-01-28 13:50:00,415.69,416.79,412.51,412.51,26586.0,414.5717,415.6687,411.4002,411.4002,26586.0
2016-01-28 14:00:00,412.73,418.89,412.5,417.42,9995.0,411.6196,417.7631,411.3903,416.297,9995.0
2016-01-28 14:10:00,417.42,418.42,414.46,414.53,20512.0,416.297,417.2943,413.345,413.4148,20512.0
2016-01-28 14:20:00,414.45,416.64,413.0,416.17,17151.0,413.335,415.5191,411.8889,415.0504,17151.0
2016-01-28 14:30:00,416.74,418.4,416.23,416.61,32110.0,415.6189,417.2744,415.1102,415.4892,32110.0
2016-01-28 14:40:00,416.59,418.57,415.91,415.97,16464.0,415.4693,417.4439,414.7911,414.8509,16464.0
2016-01-28 14:50:00,416.06,418.1,415.99,417.73,12300.0,414.9407,416.9752,414.8709,416.6062,12300.0
2016-01-28 15:00:00,417.88,418.18,415.71,415.77,9052.0,416.7558,417.055,414.5916,414.6515,9052.0
2016-01-28 15:10:00,416.82,418.98,415.85,417.44,19793.0,415.6986,417.8528,414.7313,416.317,19793.0
2016-01-28 15:20:00,417.2,418.7,416.05,417.08,35285.0,416.0776,417.5736,414.9307,415.9579,35285.0
2016-01-28 15:30:00,417.24,417.98,415.55,415.88,33552.0,416.1175,416.8555,414.4321,414.7612,33552.0
2016-01-28 15:40:00,415.99,416.71,414.0,416.2,42589.0,414.8709,415.5889,412.8862,415.0803,42589.0
2016-01-28 15:50:00,416.25,416.73,414.78,415.11,64959.0,415.1302,415.6089,413.6641,413.9932,64959.0
2016-01-29 09:30:00,415.22,417.97,405.06,413.29,64222.0,414.1029,416.8455,403.9703,412.1781,64222.0
2016-01-29 09:40:00,413.15,424.89,411.65,422.66,33245.0,412.0385,423.7469,410.5426,421.5229,33245.0
2016-01-29 09:50:00,422.33,423.67,418.29,422.91,17876.0,421.1938,422.5302,417.1647,421.7723,17876.0
2016-01-29 10:00:00,420.43,421.92,419.09,421.82,8365.0,419.2989,420.7849,417.9625,420.6852,8365.0
2016-01-29 10:10:00,422.43,427.94,421.68,427.47,23063.0,421.2936,426.7887,420.5456,426.32,23063.0
2016-01-29 10:20:00,426.71,428.91,423.27,423.64,24256.0,425.562,427.7561,422.1313,422.5003,24256.0
2016-01-29 10:30:00,424.17,424.89,422.81,423.28,23562.0,423.0289,423.7469,421.6725,422.1413,23562.0
2016-01-29 10:40:00,423.66,425.16,420.6,421.11,18377.0,422.5202,424.0162,419.4685,419.9771,18377.0
2016-01-29 10:50:00,420.61,421.0,416.07,416.65,15195.0,419.4784,419.8674,414.9507,415.5291,15195.0
2016-01-29 11:00:00,416.3,421.32,415.14,419.97,17242.0,415.18,420.1865,414.0232,418.8402,17242.0
2016-01-29 11:10:00,420.35,420.58,417.45,418.56,11217.0,419.2191,419.4485,416.3269,417.434,11217.0
2016-01-29 11:20:00,420.29,420.29,415.07,416.06,16643.0,419.1593,419.1593,413.9534,414.9407,16643.0
2016-01-29 11:30:00,417.3,417.5,415.07,416.1,19250.0,416.1774,416.3768,413.9534,414.9806,19250.0
2016-01-29 11:40:00,416.48,417.85,415.4,415.4,22495.0,415.3596,416.7259,414.2825,414.2825,22495.0
2016-01-29 11:50:00,415.29,417.45,414.0,416.53,4777.0,414.1728,416.3269,412.8862,415.4094,4777.0
2016-01-29 12:00:00,417.61,422.46,417.15,419.64,14515.0,416.4865,421.3235,416.0278,418.5111,14515.0
2016-01-29 12:10:00,420.71,422.4,420.09,422.0,5504.0,419.5782,421.2636,418.9598,420.8647,5504.0
2016-01-29 12:20:00,422.45,422.77,420.03,420.03,4700.0,421.3135,421.6326,418.9,418.9,4700.0
2016-01-29 12:30:00,420.01,420.49,417.33,419.16,7157.0,418.8801,419.3588,416.2073,418.0323,7157.0
2016-01-29 12:40:00,419.17,419.96,415.56,416.33,21262.0,418.0423,418.8302,414.442,415.21,21262.0
2016-01-29 12:50:00,416.77,418.5,416.53,416.79,8797.0,415.6488,417.3741,415.4094,415.6687,8797.0
2016-01-29 13:00:00,417.09,417.48,412.0,412.53,13043.0,415.9679,416.3569,410.8916,411.4202,13043.0
2016-01-29 13:10:00,412.36,414.49,408.01,410.4,25013.0,411.2506,413.3749,406.9123,409.2959,25013.0
2016-01-29 13:20:00,409.71,413.76,407.89,413.03,29099.0,408.6078,412.6469,406.7927,411.9188,29099.0
2016-01-29 13:30:00,413.61,414.91,410.85,410.85,17401.0,412.4973,413.7938,409.7447,409.7447,17401.0
2016-01-29 13:40:00,410.83,413.54,410.83,412.3,8697.0,409.7248,412.4275,409.7248,411.1908,8697.0
2016-01-29 13:50:00,413.17,414.71,410.36,411.14,17304.0,412.0585,413.5943,409.256,410.0339,17304.0
2016-01-29 14:00:00,411.13,411.59,408.35,409.31,15762.0,410.024,410.4827,407.2514,408.2088,15762.0
2016-01-29 14:10:00,409.0,409.79,407.18,408.59,21264.0,407.8997,408.6876,406.0846,407.4908,21264.0
2016-01-29 14:20:00,408.5,409.56,407.96,408.77,15313.0,407.401,408.4582,406.8625,407.6703,15313.0
2016-01-29 14:30:00,409.08,409.55,406.88,408.0,23265.0,407.9795,408.4482,405.7854,406.9024,23265.0
2016-01-29 14:40:00,408.0,409.94,408.0,409.92,8205.0,406.9024,408.8372,406.9024,408.8172,8205.0
2016-01-29 14:50:00,410.24,412.46,410.04,410.89,14993.0,409.1363,411.3504,408.9369,409.7846,14993.0
2016-01-29 15:00:00,410.93,413.13,410.62,413.1,11120.0,409.8245,412.0186,409.5153,411.9887,11120.0
2016-01-29 15:10:00,413.27,415.79,412.98,414.34,13926.0,412.1582,414.6714,411.869,413.2253,13926.0
2016-01-29 15:20:00,413.75,417.3,413.75,417.25,23579.0,412.6369,416.1774,412.6369,416.1275,23579.0
2016-01-29 15:30:00,417.07,419.54,416.34,417.65,25809.0,415.948,418.4113,415.2199,416.5264,25809.0
2016-01-29 15:40:00,417.41,418.53,416.67,418.0,27752.0,416.2871,417.404,415.549,416.8755,27752.0
2016-01-29 15:50:00,418.36,421.0,417.99,419.7,97048.0,417.2345,419.8674,416.8655,418.5709,97048.0
2016-02-01 09:30:00,417.19,417.88,412.01,416.95,19451.0,416.0676,416.7558,410.9016,415.8283,19451.0
2016-02-01 09:40:00,417.63,419.99,414.13,414.13,19095.0,416.5065,418.8601,413.0159,413.0159,19095.0
2016-02-01 09:50:00,414.91,418.22,412.0,412.26,25483.0,413.7938,417.0949,410.8916,411.1509,25483.0
2016-02-01 10:00:00,413.59,413.59,409.41,411.39,27623.0,412.4773,412.4773,408.3086,410.2833,27623.0
2016-02-01 10:10:00,410.68,415.9,409.02,413.99,23804.0,409.5752,414.7811,407.9196,412.8763,23804.0
2016-02-01 10:20:00,412.7,414.99,411.27,411.28,15910.0,411.5897,413.8736,410.1636,410.1735,15910.0
2016-02-01 10:30:00,411.38,414.66,410.82,413.03,44159.0,410.2733,413.5445,409.7148,411.9188,44159.0
2016-02-01 10:40:00,412.81,419.0,412.52,415.97,28522.0,411.6994,417.8728,411.4102,414.8509,28522.0
2016-02-01 10:50:00,415.71,416.54,414.39,414.8,12646.0,414.5916,415.4194,413.2752,413.6841,12646.0
2016-02-01 11:00:00,414.6,414.6,412.5,412.95,15313.0,413.4846,413.4846,411.3903,411.8391,15313.0
2016-02-01 11:10:00,412.95,413.17,410.01,410.01,19471.0,411.8391,412.0585,408.907,408.907,19471.0
2016-02-01 11:20:00,409.47,413.51,409.22,413.25,24325.0,408.3684,412.3975,408.1191,412.1382,24325.0
2016-02-01 11:30:00,413.33,413.9,410.09,411.5,7941.0,412.218,412.7865,408.9867,410.393,7941.0
2016-02-01 11:40:00,411.61,412.63,410.54,410.54,13077.0,410.5027,411.5199,409.4355,409.4355,13077.0
2016-02-01 11:50:00,410.54,410.81,408.87,409.8,20876.0,409.4355,409.7048,407.77,408.6975,20876.0
2016-02-01 12:00:00,409.8,411.21,408.42,410.15,22448.0,408.6975,410.1037,407.3212,409.0466,22448.0
2016-02-01 12:10:00,410.43,412.0,409.18,411.48,11582.0,409.3258,410.8916,408.0792,410.373,11582.0
2016-02-01 12:20:00,411.87,411.87,410.46,410.46,4849.0,410.762,410.762,409.3558,409.3558,4849.0
2016-02-01 12:30:00,411.54,411.71,408.98,411.44,6418.0,410.4328,410.6024,407.8797,410.3331,6418.0
2016-02-01 12:40:00,411.24,411.24,408.89,409.96,5306.0,410.1337,410.1337,407.79,408.8571,5306.0
2016-02-01 12:50:00,410.03,410.15,408.78,409.29,8206.0,408.9269,409.0466,407.6803,408.1889,8206.0
2016-02-01 13:00:00,409.29,410.69,408.82,409.41,8040.0,408.1889,409.5851,407.7202,408.3086,8040.0
2016-02-01 13:10:00,409.21,410.53,409.06,409.91,3717.0,408.1091,409.4256,407.9595,408.8072,3717.0
2016-02-01 13:20:00,410.0,413.92,409.5,413.92,6200.0,408.897,412.8064,408.3983,412.8064,6200.0
2016-02-01 13:30:00,413.59,414.88,412.74,414.88,6565.0,412.4773,413.7639,411.6296,413.7639,6565.0
2016-02-01 13:40:00,414.19,414.2,412.23,413.09,6075.0,413.0757,413.0857,411.121,411.9787,6075.0
2016-02-01 13:50:00,412.91,414.77,412.88,414.72,11406.0,411.7992,413.6542,411.7692,413.6043,11406.0
2016-02-01 14:00:00,414.96,415.0,413.0,413.0,14467.0,413.8436,413.8835,411.8889,411.8889,14467.0
2016-02-01 14:10:00,412.58,413.36,411.1,412.5,6383.0,411.47,412.248,409.994,411.3903,6383.0
2016-02-01 14:20:00,411.95,413.14,410.63,413.14,13756.0,410.8417,412.0285,409.5253,412.0285,13756.0
2016-02-01 14:30:00,413.0,413.55,411.77,413.54,18674.0,411.8889,412.4374,410.6622,412.4275,18674.0
2016-02-01 14:40:00,413.24,416.24,412.8,413.11,22643.0,412.1283,415.1202,411.6895,411.9986,22643.0
2016-02-01 14:50:00,413.04,415.06,411.94,414.41,30589.0,411.9288,413.9434,410.8318,413.2951,30589.0
2016-02-01 15:00:00,414.13,417.19,413.64,416.74,26140.0,413.0159,416.0676,412.5272,415.6189,26140.0
2016-02-01 15:10:00,416.84,418.59,415.82,418.36,22864.0,415.7186,417.4639,414.7013,417.2345,22864.0
2016-02-01 15:20:00,418.23,419.0,417.69,418.71,15376.0,417.1048,417.8728,416.5663,417.5836,15376.0
2016-02-01 15:30:00,418.39,418.74,416.5,416.52,23190.0,417.2644,417.6135,415.3795,415.3994,23190.0
2016-02-01 15:40:00,417.22,420.77,416.74,420.06,24922.0,416.0976,419.638,415.6189,418.9299,24922.0
2016-02-01 15:50:00,419.98,420.04,418.05,418.27,83293.0,418.8501,418.91,416.9253,417.1447,83293.0
2016-02-02 09:30:00,412.68,414.91,410.83,414.46,22084.0,411.5698,413.7938,409.7248,413.345,22084.0
2016-02-02 09:40:00,414.35,415.63,411.14,413.75,16200.0,413.2353,414.5118,410.0339,412.6369,16200.0
2016-02-02 09:50:00,413.02,413.72,410.01,412.55,8669.0,411.9089,412.607,408.907,411.4401,8669.0
2016-02-02 10:00:00,412.53,414.99,411.0,413.29,12255.0,411.4202,413.8736,409.8943,412.1781,12255.0
2016-02-02 10:10:00,413.28,413.33,411.0,411.44,11870.0,412.1682,412.218,409.8943,410.3331,11870.0
2016-02-02 10:20:00,411.43,413.24,410.71,410.8,6250.0,410.3231,412.1283,409.6051,409.6948,6250.0
2016-02-02 10:30:00,411.38,414.28,411.19,413.58,8209.0,410.2733,413.1655,410.0838,412.4674,8209.0
2016-02-02 10:40:00,413.37,414.71,412.54,413.54,7400.0,412.2579,413.5943,411.4302,412.4275,7400.0
2016-02-02 10:50:00,413.36,413.36,411.0,411.25,4500.0,412.248,412.248,409.8943,410.1436,4500.0
2016-02-02 11:00:00,410.88,410.88,408.46,409.27,18435.0,409.7746,409.7746,407.3611,408.169,18435.0
2016-02-02 11:10:00,409.19,409.24,407.0,408.08,8876.0,408.0892,408.139,405.9051,406.9822,8876.0
2016-02-02 11:20:00,408.03,409.31,406.21,406.7,6207.0,406.9323,408.2088,405.1172,405.6059,6207.0
2016-02-02 11:30:00,406.46,407.99,405.72,407.05,20679.0,405.3665,406.8924,404.6285,405.9549,20679.0
2016-02-02 11:40:00,407.17,407.17,405.54,406.51,11107.0,406.0746,406.0746,404.449,405.4164,11107.0
2016-02-02 11:50:00,406.51,406.59,404.88,405.0,20039.0,405.4164,405.4962,403.7908,403.9104,20039.0
2016-02-02 12:00:00,405.0,405.28,402.23,403.51,14056.0,403.9104,404.1897,401.1479,402.4245,14056.0
2016-02-02 12:10:00,402.57,405.95,402.23,405.95,10210.0,401.487,404.8579,401.1479,404.8579,10210.0
2016-02-02 12:20:00,406.74,407.74,404.87,404.88,12979.0,405.6458,406.6431,403.7808,403.7908,12979.0
2016-02-02 12:30:00,405.31,408.62,404.88,408.34,12044.0,404.2196,407.5207,403.7908,407.2415,12044.0
2016-02-02 12:40:00,407.73,409.48,407.5,408.61,12000.0,406.6331,408.3784,406.4037,407.5107,12000.0
2016-02-02 12:50:00,408.5,409.43,407.97,409.23,18621.0,407.401,408.3285,406.8725,408.1291,18621.0
2016-02-02 13:00:00,409.13,409.13,405.7,406.69,16624.0,408.0293,408.0293,404.6086,405.5959,16624.0
2016-02-02 13:10:00,406.67,409.0,406.25,407.91,6700.0,405.5759,407.8997,405.1571,406.8126,6700.0
2016-02-02 13:20:00,407.33,411.64,405.64,411.64,19431.0,406.2342,410.5326,404.5487,410.5326,19431.0
2016-02-02 13:30:00,411.42,411.55,409.49,410.19,14675.0,410.3132,410.4428,408.3884,409.0865,14675.0
2016-02-02 13:40:00,409.11,410.45,408.48,409.29,14908.0,408.0094,409.3458,407.3811,408.1889,14908.0
2016-02-02 13:50:00,409.27,410.26,407.23,409.15,6406.0,408.169,409.1563,406.1344,408.0493,6406.0
2016-02-02 14:00:00,409.69,410.38,407.69,408.6,3932.0,408.5878,409.276,406.5932,407.5008,3932.0
2016-02-02 14:10:00,407.79,411.49,406.48,410.78,14255.0,406.6929,410.383,405.3865,409.6749,14255.0
2016-02-02 14:20:00,409.71,409.71,406.9,407.26,10836.0,408.6078,408.6078,405.8053,406.1644,10836.0
2016-02-02 14:30:00,407.35,409.17,407.08,408.63,36712.0,406.2541,408.0692,405.9848,407.5307,36712.0
2016-02-02 14:40:00,409.0,409.96,407.47,409.59,15058.0,407.8997,408.8571,406.3738,408.4881,15058.0
2016-02-02 14:50:00,409.21,410.52,407.72,407.96,8995.0,408.1091,409.4156,406.6231,406.8625,8995.0
2016-02-02 15:00:00,407.97,409.4,407.03,407.99,12229.0,406.8725,408.2986,405.935,406.8924,12229.0
2016-02-02 15:10:00,407.59,410.41,406.63,409.69,11677.0,406.4935,409.3059,405.5361,408.5878,11677.0
2016-02-02 15:20:00,409.49,409.82,407.4,409.54,8335.0,408.3884,408.7175,406.304,408.4382,8335.0
2016-02-02 15:30:00,409.33,411.31,409.0,409.95,18112.0,408.2288,410.2035,407.8997,408.8471,18112.0
2016-02-02 15:40:00,409.81,410.48,408.19,408.53,26101.0,408.7075,409.3757,407.0919,407.4309,26101.0
2016-02-02 15:50:00,408.86,411.63,408.76,409.88,87089.0,407.7601,410.5226,407.6603,408.7773,87089.0
2016-02-03 09:30:00,413.05,414.79,405.95,407.9,39534.0,411.9388,413.6741,404.8579,406.8026,39534.0
2016-02-03 09:40:00,408.29,408.29,399.0,402.61,41351.0,407.1916,407.1916,397.9266,401.5269,41351.0
2016-02-03 09:50:00,401.36,403.23,396.07,399.84,30585.0,400.2802,402.1452,395.0045,398.7643,30585.0
2016-02-03 10:00:00,399.74,400.12,394.17,395.3,28693.0,398.6646,399.0436,393.1096,394.2365,28693.0
2016-02-03 10:10:00,395.34,397.52,392.35,397.52,50481.0,394.2764,396.4506,391.2945,396.4506,50481.0
2016-02-03 10:20:00,397.75,399.75,395.58,397.24,22423.0,396.6799,398.6746,394.5158,396.1713,22423.0
2016-02-03 10:30:00,395.59,397.22,392.67,397.06,20915.0,394.5258,396.1514,391.6136,395.9918,20915.0
2016-02-03 10:40:00,397.0,401.8,397.0,399.89,11448.0,395.932,400.7191,395.932,398.8142,11448.0
2016-02-03 10:50:00,399.17,404.94,397.18,404.23,20054.0,398.0961,403.8506,396.1115,403.1425,20054.0
2016-02-03 11:00:00,404.08,404.74,399.71,400.0,20685.0,402.9929,403.6511,398.6347,398.9239,20685.0
2016-02-03 11:10:00,400.67,405.5,400.67,405.41,12732.0,399.5921,404.4091,399.5921,404.3193,12732.0
2016-02-03 11:20:00,406.52,408.51,405.65,407.0,19984.0,405.4264,407.411,404.5587,405.9051,19984.0
2016-02-03 11:30:00,408.09,414.7,406.43,414.37,44058.0,406.9921,413.5843,405.3366,413.2552,44058.0
2016-02-03 11:40:00,414.7,416.49,413.42,414.76,21355.0,413.5843,415.3695,412.3078,413.6442,21355.0
2016-02-03 11:50:00,415.12,415.31,410.69,411.64,22349.0,414.0032,414.1927,409.5851,410.5326,22349.0
2016-02-03 12:00:00,412.23,415.29,412.22,415.13,9740.0,411.121,414.1728,411.111,414.0132,9740.0
2016-02-03 12:10:00,413.26,413.26,410.55,411.28,13941.0,412.1482,412.1482,409.4455,410.1735,13941.0
2016-02-03 12:20:00,411.29,412.9,409.01,412.9,15304.0,410.1835,411.7892,407.9097,411.7892,15304.0
2016-02-03 12:30:00,411.14,412.13,408.52,409.3,15708.0,410.0339,411.0213,407.421,408.1989,15708.0
2016-02-03 12:40:00,410.0,411.03,407.87,411.03,9593.0,408.897,409.9242,406.7727,409.9242,9593.0
2016-02-03 12:50:00,411.06,411.8,407.8,407.8,4688.0,409.9541,410.6921,406.7029,406.7029,4688.0
2016-02-03 13:00:00,409.07,409.07,404.37,404.41,9619.0,407.9695,407.9695,403.2821,403.322,9619.0
2016-02-03 13:10:00,404.05,404.35,401.73,401.73,7400.0,402.963,403.2622,400.6492,400.6492,7400.0
2016-02-03 13:20:00,401.77,402.84,401.04,401.07,14712.0,400.6891,401.7563,399.9611,399.991,14712.0
2016-02-03 13:30:00,401.67,401.95,400.0,400.67,7605.0,400.5894,400.8686,398.9239,399.5921,7605.0
2016-02-03 13:40:00,401.35,401.35,399.55,399.55,13324.0,400.2703,400.2703,398.4751,398.4751,13324.0
2016-02-03 13:50:00,398.01,402.06,398.01,400.69,8492.0,396.9392,400.9784,396.9392,399.612,8492.0
2016-02-03 14:00:00,400.2,404.82,400.2,403.02,8546.0,399.1234,403.7309,399.1234,401.9358,8546.0
2016-02-03 14:10:00,403.05,406.0,403.01,404.3,5373.0,401.9657,404.9078,401.9258,403.2123,5373.0
2016-02-03 14:20:00,403.74,411.88,403.74,410.95,17591.0,402.6538,410.7719,402.6538,409.8444,17591.0
2016-02-03 14:30:00,411.5,411.87,408.0,409.73,12195.0,410.393,410.762,406.9024,408.6277,12195.0
2016-02-03 14:40:00,410.0,416.0,408.93,415.67,20671.0,408.897,414.8808,407.8299,414.5517,20671.0
2016-02-03 14:50:00,415.47,415.99,413.2,415.99,18539.0,414.3523,414.8709,412.0884,414.8709,18539.0
2016-02-03 15:00:00,415.48,419.0,415.19,418.32,31463.0,414.3622,417.8728,414.073,417.1946,31463.0
2016-02-03 15:10:00,417.38,419.45,416.41,417.5,25758.0,416.2571,418.3216,415.2897,416.3768,25758.0
2016-02-03 15:20:00,417.76,418.49,415.72,416.81,18486.0,416.6361,417.3642,414.6016,415.6887,18486.0
2016-02-03 15:30:00,416.82,420.0,415.94,419.03,50727.0,415.6986,418.8701,414.821,417.9027,50727.0
2016-02-03 15:40:00,419.01,422.49,418.59,420.88,63316.0,417.8828,421.3534,417.4639,419.7477,63316.0
2016-02-03 15:50:00,420.63,421.85,419.77,421.11,81042.0,419.4984,420.7151,418.6407,419.9771,81042.0
2016-02-04 09:30:00,417.17,421.16,412.01,418.04,35549.0,416.0477,420.027,410.9016,416.9154,35549.0
2016-02-04 09:40:00,418.97,421.61,415.34,418.4,9100.0,417.8429,420.4758,414.2226,417.2744,9100.0
2016-02-04 09:50:00,418.95,420.0,416.16,418.27,14250.0,417.8229,418.8701,415.0404,417.1447,14250.0
2016-02-04 10:00:00,418.85,418.85,413.56,417.59,16261.0,417.7232,417.7232,412.4474,416.4666,16261.0
2016-02-04 10:10:00,417.09,424.24,415.81,422.42,30240.0,415.9679,423.0987,414.6914,421.2836,30240.0
2016-02-04 10:20:00,421.59,433.66,421.04,433.01,59203.0,420.4558,432.4933,419.9073,431.8451,59203.0
2016-02-04 10:30:00,433.6,437.53,431.42,434.35,66897.0,432.4335,436.3529,430.2594,433.1815,66897.0
2016-02-04 10:40:00,433.9,434.3,429.3,431.05,59768.0,432.7327,433.1316,428.1451,429.8904,59768.0
2016-02-04 10:50:00,431.5,431.5,425.98,428.45,26639.0,430.3391,430.3391,424.834,427.2974,26639.0
2016-02-04 11:00:00,429.24,429.24,421.17,421.58,27373.0,428.0852,428.0852,420.0369,420.4458,27373.0
2016-02-04 11:10:00,422.12,422.12,418.68,418.95,9998.0,420.9844,420.9844,417.5536,417.8229,9998.0
2016-02-04 11:20:00,418.59,419.56,416.52,417.37,19628.0,417.4639,418.4313,415.3994,416.2472,19628.0
2016-02-04 11:30:00,416.8,418.54,416.79,417.86,24255.0,415.6787,417.414,415.6687,416.7358,24255.0
2016-02-04 11:40:00,418.16,418.6,414.01,414.83,27835.0,417.035,417.4739,412.8962,413.714,27835.0
2016-02-04 11:50:00,415.62,417.78,414.03,417.15,22349.0,414.5019,416.6561,412.9161,416.0278,22349.0
2016-02-04 12:00:00,417.0,419.09,415.45,417.59,14219.0,415.8782,417.9625,414.3323,416.4666,14219.0
2016-02-04 12:10:00,417.95,418.32,416.04,417.08,18772.0,416.8256,417.1946,414.9207,415.9579,18772.0
2016-02-04 12:20:00,417.31,418.89,416.14,418.13,11805.0,416.1873,417.7631,415.0205,417.0051,11805.0
2016-02-04 12:30:00,417.27,418.5,415.11,416.11,16628.0,416.1474,417.3741,413.9932,414.9906,16628.0
2016-02-04 12:40:00,417.26,417.73,415.7,416.88,12984.0,416.1375,416.6062,414.5817,415.7585,12984.0
2016-02-04 12:50:00,416.63,418.15,416.0,416.86,13320.0,415.5092,417.0251,414.8808,415.7385,13320.0
2016-02-04 13:00:00,416.56,421.34,416.56,420.74,24700.0,415.4393,420.2065,415.4393,419.6081,24700.0
2016-02-04 13:10:00,420.56,420.75,419.05,419.07,25560.0,419.4286,419.6181,417.9226,417.9426,25560.0
2016-02-04 13:20:00,419.55,420.0,414.41,416.02,13300.0,418.4213,418.8701,413.2951,414.9008,13300.0
2016-02-04 13:30:00,415.45,417.54,411.41,413.0,21327.0,414.3323,416.4167,410.3032,411.8889,21327.0
2016-02-04 13:40:00,412.69,412.69,410.34,411.51,12007.0,411.5798,411.5798,409.2361,410.4029,12007.0
2016-02-04 13:50:00,410.55,412.26,410.26,410.59,12623.0,409.4455,411.1509,409.1563,409.4854,12623.0
2016-02-04 14:00:00,410.89,412.6,409.94,411.98,17500.0,409.7846,411.49,408.8372,410.8717,17500.0
2016-02-04 14:10:00,410.88,414.39,410.47,414.36,10400.0,409.7746,413.2752,409.3657,413.2453,10400.0
2016-02-04 14:20:00,414.25,414.62,410.63,410.64,13830.0,413.1356,413.5046,409.5253,409.5353,13830.0
2016-02-04 14:30:00,410.64,412.07,408.21,409.06,18918.0,409.5353,410.9614,407.1118,407.9595,18918.0
2016-02-04 14:40:00,408.69,411.14,408.12,410.15,15950.0,407.5905,410.0339,407.022,409.0466,15950.0
2016-02-04 14:50:00,410.16,412.41,408.73,411.6,22670.0,409.0566,411.3005,407.6304,410.4927,22670.0
2016-02-04 15:00:00,412.13,412.13,409.02,409.96,17620.0,411.0213,411.0213,407.9196,408.8571,17620.0
2016-02-04 15:10:00,409.74,413.98,409.74,411.8,21089.0,408.6377,412.8663,408.6377,410.6921,21089.0
2016-02-04 15:20:00,411.75,412.73,410.42,410.45,17787.0,410.6423,411.6196,409.3159,409.3458,17787.0
2016-02-04 15:30:00,410.46,412.8,410.4,411.8,22838.0,409.3558,411.6895,409.2959,410.6921,22838.0
2016-02-04 15:40:00,412.2,413.34,410.03,412.11,23304.0,411.0911,412.228,408.9269,411.0013,23304.0
2016-02-04 15:50:00,412.04,414.43,410.72,412.54,107671.0,410.9315,413.3151,409.6151,411.4302,107671.0
2016-02-05 09:30:00,416.1,420.53,412.82,418.68,32040.0,414.9806,419.3987,411.7094,417.5536,32040.0
2016-02-05 09:40:00,419.13,419.82,410.41,411.63,30932.0,418.0024,418.6906,409.3059,410.5226,30932.0
2016-02-05 09:50:00,411.13,413.52,408.21,410.53,24006.0,410.024,412.4075,407.1118,409.4256,24006.0
2016-02-05 10:00:00,411.47,414.25,411.14,412.43,23301.0,410.363,413.1356,410.0339,411.3205,23301.0
2016-02-05 10:10:00,412.75,414.42,410.99,411.11,15180.0,411.6396,413.3051,409.8843,410.004,15180.0
2016-02-05 10:20:00,411.1,413.24,409.68,411.35,27628.0,409.994,412.1283,408.5779,410.2434,27628.0
2016-02-05 10:30:00,411.46,413.32,407.99,408.32,22676.0,410.3531,412.2081,406.8924,407.2215,22676.0
2016-02-05 10:40:00,408.47,412.51,405.0,408.03,24348.0,407.3711,411.4002,403.9104,406.9323,24348.0
2016-02-05 10:50:00,406.8,407.43,402.98,403.74,21970.0,405.7056,406.3339,401.8959,402.6538,21970.0
2016-02-05 11:00:00,403.95,404.57,399.35,400.43,65700.0,402.8633,403.4816,398.2756,399.3527,65700.0
2016-02-05 11:10:00,400.0,400.52,395.99,397.87,56266.0,398.9239,399.4425,394.9247,396.7996,56266.0
2016-02-05 11:20:00,397.98,398.93,397.01,397.51,48332.0,396.9093,397.8568,395.9419,396.4406,48332.0
2016-02-05 11:30:00,398.65,401.5,398.02,400.67,49120.0,397.5775,400.4199,396.9492,399.5921,49120.0
2016-02-05 11:40:00,400.5,401.33,399.06,399.36,34985.0,399.4225,400.2503,397.9864,398.2856,34985.0
2016-02-05 11:50:00,399.61,401.0,399.21,400.02,35145.0,398.5349,399.9212,398.136,398.9438,35145.0
2016-02-05 12:00:00,399.86,401.99,397.07,397.84,23851.0,398.7843,400.9085,396.0018,396.7697,23851.0
2016-02-05 12:10:00,397.61,398.59,395.89,397.05,10283.0,396.5403,397.5177,394.825,395.9818,10283.0
2016-02-05 12:20:00,398.32,398.32,396.25,397.2,9404.0,397.2484,397.2484,395.184,396.1314,9404.0
2016-02-05 12:30:00,397.2,398.75,396.0,398.75,11763.0,396.1314,397.6773,394.9347,397.6773,11763.0
2016-02-05 12:40:00,398.83,400.02,397.15,398.75,12325.0,397.757,398.9438,396.0816,397.6773,12325.0
2016-02-05 12:50:00,399.0,400.21,396.01,397.65,22674.0,397.9266,399.1333,394.9446,396.5802,22674.0
2016-02-05 13:00:00,397.3,400.77,397.3,400.0,44111.0,396.2312,399.6918,396.2312,398.9239,44111.0
2016-02-05 13:10:00,399.63,400.23,397.89,400.23,6935.0,398.5549,399.1533,396.8196,399.1533,6935.0
2016-02-05 13:20:00,400.18,400.34,398.79,399.96,14132.0,399.1034,399.263,397.7171,398.884,14132.0
2016-02-05 13:30:00,400.11,400.11,396.59,396.59,8063.0,399.0336,399.0336,395.5231,395.5231,8063.0
2016-02-05 13:40:00,396.5,397.21,395.45,395.69,16467.0,395.4333,396.1414,394.3861,394.6255,16467.0
2016-02-05 13:50:00,395.46,398.57,394.55,395.19,18222.0,394.3961,397.4977,393.4886,394.1268,18222.0
2016-02-05 14:00:00,394.92,396.07,394.54,395.19,13205.0,393.8576,395.0045,393.4786,394.1268,13205.0
2016-02-05 14:10:00,395.01,395.01,393.5,393.75,13840.0,393.9473,393.9473,392.4414,392.6907,13840.0
2016-02-05 14:20:00,393.7,396.47,393.7,395.09,22165.0,392.6408,395.4034,392.6408,394.0271,22165.0
2016-02-05 14:30:00,394.69,399.16,394.6,399.15,22092.0,393.6282,398.0862,393.5384,398.0762,22092.0
2016-02-05 14:40:00,399.06,400.14,397.09,398.03,33674.0,397.9864,399.0635,396.0217,396.9592,33674.0
2016-02-05 14:50:00,398.03,398.44,395.95,396.96,19034.0,396.9592,397.3681,394.8848,395.8921,19034.0
2016-02-05 15:00:00,396.96,396.96,394.32,395.48,22849.0,395.8921,395.8921,393.2592,394.4161,22849.0
2016-02-05 15:10:00,395.46,397.46,395.44,397.46,16647.0,394.3961,396.3907,394.3762,396.3907,16647.0
2016-02-05 15:20:00,397.16,397.47,395.03,395.77,20064.0,396.0915,396.4007,393.9673,394.7053,20064.0
2016-02-05 15:30:00,395.68,396.23,394.22,394.74,27842.0,394.6155,395.164,393.1594,393.678,27842.0
2016-02-05 15:40:00,394.45,395.75,393.07,394.02,39265.0,393.3888,394.6853,392.0125,392.96,39265.0
2016-02-05 15:50:00,394.51,397.13,394.13,396.61,113246.0,393.4487,396.0616,393.0697,395.543,113246.0
2016-02-08 09:30:00,380.7,389.26,380.08,382.91,49392.0,379.6758,388.2128,379.0575,381.8799,49392.0
2016-02-08 09:40:00,383.04,389.67,381.47,387.84,27098.0,382.0095,388.6217,380.4437,386.7966,27098.0
2016-02-08 09:50:00,387.55,388.42,382.71,385.38,19100.0,386.5074,387.375,381.6804,384.3432,19100.0
2016-02-08 10:00:00,384.8,387.82,384.78,385.31,21900.0,383.7648,386.7767,383.7448,384.2734,21900.0
2016-02-08 10:10:00,385.01,386.08,383.27,383.49,26357.0,383.9742,385.0413,382.2389,382.4583,26357.0
2016-02-08 10:20:00,383.83,384.5,378.2,378.46,26290.0,382.7974,383.4656,377.1825,377.4418,26290.0
2016-02-08 10:30:00,378.96,384.18,378.0,384.18,46331.0,377.9405,383.1465,376.9831,383.1465,46331.0
2016-02-08 10:40:00,383.61,385.57,382.31,383.47,14035.0,382.578,384.5327,381.2815,382.4384,14035.0
2016-02-08 10:50:00,382.76,384.52,380.74,380.74,15241.0,381.7303,383.4855,379.7157,379.7157,15241.0
2016-02-08 11:00:00,381.26,381.87,376.61,377.52,15290.0,380.2343,380.8427,375.5968,376.5044,15290.0
2016-02-08 11:10:00,377.74,379.38,377.23,377.6,12775.0,376.7238,378.3594,376.2152,376.5842,12775.0
2016-02-08 11:20:00,378.68,383.98,377.68,383.83,8121.0,377.6612,382.947,376.6639,382.7974,8121.0
2016-02-08 11:30:00,383.07,383.81,380.8,381.29,9847.0,382.0394,382.7774,379.7755,380.2642,9847.0
2016-02-08 11:40:00,381.11,385.6,380.35,385.09,17044.0,380.0847,384.5626,379.3268,384.054,17044.0
2016-02-08 11:50:00,385.46,391.0,384.65,390.78,21559.0,384.423,389.9481,383.6152,389.7287,21559.0
2016-02-08 12:00:00,390.56,390.56,385.82,386.45,19148.0,389.5093,389.5093,384.782,385.4103,19148.0
2016-02-08 12:10:00,386.77,388.29,384.55,387.49,16663.0,385.7295,387.2454,383.5155,386.4475,16663.0
2016-02-08 12:20:00,388.12,389.59,386.6,387.61,11398.0,387.0759,388.5419,385.5599,386.5672,11398.0
2016-02-08 12:30:00,387.39,389.34,387.39,387.46,7800.0,386.3478,388.2926,386.3478,386.4176,7800.0
2016-02-08 12:40:00,387.39,388.55,385.92,387.06,9995.0,386.3478,387.5047,384.8818,386.0187,9995.0
2016-02-08 12:50:00,387.04,387.39,384.0,384.72,11246.0,385.9988,386.3478,382.9669,383.685,11246.0
2016-02-08 13:00:00,384.75,384.75,381.93,382.65,8688.0,383.7149,383.7149,380.9025,381.6206,8688.0
2016-02-08 13:10:00,383.01,384.01,381.89,382.44,9916.0,381.9796,382.9769,380.8626,381.4111,9916.0
2016-02-08 13:20:00,382.3,382.6,380.13,382.27,10674.0,381.2715,381.5707,379.1073,381.2416,10674.0
2016-02-08 13:30:00,382.32,384.24,381.35,381.36,7000.0,381.2915,383.2063,380.3241,380.334,7000.0
2016-02-08 13:40:00,381.36,382.5,381.04,382.5,4822.0,380.334,381.471,380.0149,381.471,4822.0
2016-02-08 13:50:00,382.49,383.75,381.44,383.19,16646.0,381.461,382.7176,380.4138,382.1591,16646.0
2016-02-08 14:00:00,383.29,385.29,381.83,383.78,11850.0,382.2588,384.2535,380.8028,382.7475,11850.0
2016-02-08 14:10:00,384.1,385.0,381.51,382.1,23685.0,383.0667,383.9642,380.4836,381.072,23685.0
2016-02-08 14:20:00,382.44,383.17,381.3,383.07,12830.0,381.4111,382.1392,380.2742,382.0394,12830.0
2016-02-08 14:30:00,382.84,382.84,379.06,382.72,28012.0,381.8101,381.8101,378.0402,381.6904,28012.0
2016-02-08 14:40:00,382.04,383.77,381.84,382.56,11004.0,381.0122,382.7376,380.8127,381.5308,11004.0
2016-02-08 14:50:00,382.45,383.79,382.06,382.75,24536.0,381.4211,382.7575,381.0322,381.7203,24536.0
2016-02-08 15:00:00,382.7,384.74,382.55,383.96,28769.0,381.6704,383.7049,381.5208,382.927,28769.0
2016-02-08 15:10:00,383.76,388.02,383.76,388.02,20929.0,382.7276,386.9761,382.7276,386.9761,20929.0
2016-02-08 15:20:00,387.71,388.0,385.95,386.9,23551.0,386.667,386.9562,384.9117,385.8591,23551.0
2016-02-08 15:30:00,386.98,392.24,386.98,390.34,51428.0,385.9389,391.1848,385.9389,389.2899,51428.0
2016-02-08 15:40:00,390.75,393.64,390.73,391.25,47537.0,389.6988,392.581,389.6788,390.1974,47537.0
2016-02-08 15:50:00,390.61,390.61,387.37,390.53,98713.0,389.5592,389.5592,386.3279,389.4794,98713.0
2016-02-09 09:30:00,357.0,370.0,350.26,367.49,211410.0,356.0396,369.0046,349.3177,366.5014,211410.0
2016-02-09 09:40:00,367.49,388.0,367.46,378.88,119327.0,366.5014,386.9562,366.4714,377.8607,119327.0
2016-02-09 09:50:00,379.0,380.0,369.0,372.9,46509.0,377.9804,378.9777,368.0073,371.8968,46509.0
2016-02-09 10:00:00,372.28,385.24,372.27,382.32,39577.0,371.2785,384.2036,371.2685,381.2915,39577.0
2016-02-09 10:10:00,383.76,383.77,374.98,380.0,44759.0,382.7276,382.7376,373.9712,378.9777,44759.0
2016-02-09 10:20:00,380.3,384.85,377.16,377.78,38061.0,379.2769,383.8147,376.1453,376.7637,38061.0
2016-02-09 10:30:00,377.31,379.28,373.62,376.92,55886.0,376.2949,378.2596,372.6149,375.906,55886.0
2016-02-09 10:40:00,377.12,378.95,372.51,375.15,65328.0,376.1054,377.9305,371.5078,374.1407,65328.0
2016-02-09 10:50:00,375.15,375.55,365.56,367.01,36793.0,374.1407,374.5397,364.5765,366.0226,36793.0
2016-02-09 11:00:00,367.0,372.19,365.6,372.04,43995.0,366.0127,371.1887,364.6164,371.0391,43995.0
2016-02-09 11:10:00,372.99,376.24,367.29,370.98,29367.0,371.9866,375.2278,366.3019,369.982,29367.0
2016-02-09 11:20:00,370.46,373.59,370.2,373.0,16993.0,369.4634,372.5849,369.2041,371.9965,16993.0
2016-02-09 11:30:00,373.09,374.01,369.57,370.14,20546.0,372.0863,373.0038,368.5758,369.1442,20546.0
2016-02-09 11:40:00,371.25,373.28,369.02,370.12,13007.0,370.2512,372.2758,368.0272,369.1243,13007.0
2016-02-09 11:50:00,370.2,370.2,367.23,367.32,13905.0,369.2041,369.2041,366.2421,366.3318,13905.0
2016-02-09 12:00:00,367.57,371.0,367.57,369.59,24922.0,366.5811,370.0019,366.5811,368.5957,24922.0
2016-02-09 12:10:00,369.59,375.0,368.37,374.0,44625.0,368.5957,373.9911,367.379,372.9938,44625.0
2016-02-09 12:20:00,373.97,379.69,373.97,378.0,19151.0,372.9639,378.6685,372.9639,376.9831,19151.0
2016-02-09 12:30:00,376.49,377.85,372.0,372.67,7613.0,375.4771,376.8335,370.9992,371.6674,7613.0
2016-02-09 12:40:00,372.47,373.2,370.14,370.15,9296.0,371.468,372.196,369.1442,369.1542,9296.0
2016-02-09 12:50:00,370.17,370.31,365.96,368.28,35067.0,369.1741,369.3138,364.9755,367.2892,35067.0
2016-02-09 13:00:00,368.3,368.61,365.52,366.44,19289.0,367.3092,367.6183,364.5367,365.4542,19289.0
2016-02-09 13:10:00,366.4,367.48,365.7,366.64,11434.0,365.4143,366.4914,364.7162,365.6536,11434.0
2016-02-09 13:20:00,366.38,368.4,366.27,367.75,11670.0,365.3943,367.4089,365.2846,366.7607,11670.0
2016-02-09 13:30:00,367.42,370.54,366.8,368.28,25667.0,366.4315,369.5431,365.8132,367.2892,25667.0
2016-02-09 13:40:00,368.24,368.47,363.18,364.43,24851.0,367.2493,367.4787,362.2029,363.4496,24851.0
2016-02-09 13:50:00,364.15,365.64,362.02,363.18,32868.0,363.1703,364.6563,361.0461,362.2029,32868.0
2016-02-09 14:00:00,363.01,366.98,363.0,365.97,43177.0,362.0334,365.9927,362.0234,364.9854,43177.0
2016-02-09 14:10:00,365.78,366.98,363.84,364.39,47631.0,364.796,365.9927,362.8612,363.4097,47631.0
2016-02-09 14:20:00,364.38,365.32,363.29,363.53,21315.0,363.3997,364.3372,362.3127,362.552,21315.0
2016-02-09 14:30:00,363.38,366.46,363.0,366.31,24143.0,362.4024,365.4741,362.0234,365.3245,24143.0
2016-02-09 14:40:00,366.1,368.0,365.62,365.73,19548.0,365.1151,367.01,364.6364,364.7461,19548.0
2016-02-09 14:50:00,365.76,367.49,365.37,366.69,54013.0,364.776,366.5014,364.3871,365.7035,54013.0
2016-02-09 15:00:00,366.82,378.04,366.5,375.49,73193.0,365.8332,377.023,365.514,374.4798,73193.0
2016-02-09 15:10:00,375.25,375.78,370.53,370.54,41064.0,374.2405,374.7691,369.5332,369.5431,41064.0
2016-02-09 15:20:00,370.25,371.85,365.12,367.38,38832.0,369.2539,370.8496,364.1377,366.3916,38832.0
2016-02-09 15:30:00,368.37,370.83,366.88,369.16,24113.0,367.379,369.8324,365.893,368.1669,24113.0
2016-02-09 15:40:00,368.79,369.09,365.55,365.78,66932.0,367.7979,368.097,364.5666,364.796,66932.0
2016-02-09 15:50:00,365.82,368.74,364.96,365.97,123881.0,364.8358,367.748,363.9782,364.9854,123881.0
2016-02-10 09:30:00,370.02,374.87,363.57,364.05,73767.0,369.0245,373.8615,362.5919,363.0706,73767.0
2016-02-10 09:40:00,363.75,367.24,363.0,367.13,44484.0,362.7714,366.252,362.0234,366.1423,44484.0
2016-02-10 09:50:00,368.29,368.68,366.27,368.68,26743.0,367.2992,367.6882,365.2846,367.6882,26743.0
2016-02-10 10:00:00,368.67,372.99,368.38,369.73,19886.0,367.6782,371.9866,367.389,368.7353,19886.0
2016-02-10 10:10:00,368.64,371.32,368.61,370.35,44638.0,367.6483,370.321,367.6183,369.3537,44638.0
2016-02-10 10:20:00,370.34,370.41,368.94,370.0,12211.0,369.3437,369.4135,367.9475,369.0046,12211.0
2016-02-10 10:30:00,370.0,372.45,370.0,371.36,38364.0,369.0046,371.448,369.0046,370.3609,38364.0
2016-02-10 10:40:00,371.43,371.99,369.69,371.33,17695.0,370.4308,370.9892,368.6954,370.331,17695.0
2016-02-10 10:50:00,370.84,371.41,367.61,367.61,25272.0,369.8423,370.4108,366.621,366.621,25272.0
2016-02-10 11:00:00,367.93,369.41,365.63,367.8,23252.0,366.9402,368.4162,364.6464,366.8105,23252.0
2016-02-10 11:10:00,367.62,372.0,367.1,371.71,20703.0,366.631,370.9992,366.1124,370.71,20703.0
2016-02-10 11:20:00,371.35,373.4,370.85,372.42,15486.0,370.351,372.3955,369.8523,371.4181,15486.0
2016-02-10 11:30:00,372.0,372.5,371.0,371.02,7309.0,370.9992,371.4979,370.0019,370.0219,7309.0
2016-02-10 11:40:00,371.02,375.0,369.62,374.62,13020.0,370.0219,373.9911,368.6256,373.6122,13020.0
2016-02-10 11:50:00,374.49,375.98,373.23,373.8,27727.0,373.4825,374.9685,372.2259,372.7944,27727.0
2016-02-10 12:00:00,373.83,377.64,373.36,377.64,30000.0,372.8243,376.624,372.3556,376.624,30000.0
2016-02-10 12:10:00,377.24,377.24,372.74,373.01,13634.0,376.2251,376.2251,371.7372,372.0065,13634.0
2016-02-10 12:20:00,373.18,376.82,373.18,376.36,7100.0,372.176,375.8063,372.176,375.3475,7100.0
2016-02-10 12:30:00,376.41,376.88,375.22,376.86,8381.0,375.3974,375.8661,374.2106,375.8461,8381.0
2016-02-10 12:40:00,377.55,378.2,373.82,375.04,16490.0,376.5343,377.1825,372.8143,374.031,16490.0
2016-02-10 12:50:00,376.0,376.0,373.83,375.68,8528.0,374.9885,374.9885,372.8243,374.6693,8528.0
2016-02-10 13:00:00,375.93,377.62,374.31,374.77,14525.0,374.9186,376.6041,373.303,373.7618,14525.0
2016-02-10 13:10:00,374.43,376.02,374.0,375.0,15392.0,373.4227,375.0084,372.9938,373.9911,15392.0
2016-02-10 13:20:00,375.0,376.99,374.05,374.44,9793.0,373.9911,375.9758,373.0437,373.4327,9793.0
2016-02-10 13:30:00,374.22,374.96,373.11,373.15,8310.0,373.2132,373.9513,372.1062,372.1461,8310.0
2016-02-10 13:40:00,374.1,375.91,373.6,375.73,4600.0,373.0936,374.8987,372.5949,374.7192,4600.0
2016-02-10 13:50:00,375.71,376.21,373.8,374.11,18985.0,374.6992,375.1979,372.7944,373.1035,18985.0
2016-02-10 14:00:00,374.26,374.88,372.74,373.91,15173.0,373.2531,373.8715,371.7372,372.9041,15173.0
2016-02-10 14:10:00,374.24,374.75,373.08,374.39,25811.0,373.2332,373.7418,372.0763,373.3828,25811.0
2016-02-10 14:20:00,374.84,375.19,373.15,374.67,13613.0,373.8316,374.1806,372.1461,373.662,13613.0
2016-02-10 14:30:00,374.72,374.99,372.2,373.26,11566.0,373.7119,373.9812,371.1987,372.2558,11566.0
2016-02-10 14:40:00,372.74,372.75,369.77,370.26,15791.0,371.7372,371.7472,368.7752,369.2639,15791.0
2016-02-10 14:50:00,369.95,372.71,369.52,371.16,19539.0,368.9547,371.7073,368.5259,370.1615,19539.0
2016-02-10 15:00:00,371.42,374.99,371.12,373.33,18612.0,370.4208,373.9812,370.1216,372.3256,18612.0
2016-02-10 15:10:00,373.88,374.45,369.9,369.9,23010.0,372.8742,373.4426,368.9049,368.9049,23010.0
2016-02-10 15:20:00,369.91,372.58,369.26,370.6,36050.0,368.9148,371.5777,368.2666,369.603,36050.0
2016-02-10 15:30:00,370.56,371.71,370.08,370.43,50539.0,369.5631,370.71,369.0844,369.4334,50539.0
2016-02-10 15:40:00,370.42,372.03,369.07,369.27,56617.0,369.4235,371.0291,368.0771,368.2766,56617.0
2016-02-10 15:50:00,369.52,369.87,367.28,367.48,60366.0,368.5259,368.875,366.2919,366.4914,60366.0
2016-02-11 09:30:00,358.3,371.02,357.01,368.16,35189.0,357.3361,370.0219,356.0495,367.1696,35189.0
2016-02-11 09:40:00,367.37,369.9,365.39,366.42,23126.0,366.3817,368.9049,364.407,365.4342,23126.0
2016-02-11 09:50:00,366.74,374.52,365.0,373.59,10996.0,365.7534,373.5124,364.0181,372.5849,10996.0
2016-02-11 10:00:00,373.44,373.62,368.78,369.52,5470.0,372.4353,372.6149,367.7879,368.5259,5470.0
2016-02-11 10:10:00,369.33,371.14,368.96,368.96,3700.0,368.3364,370.1415,367.9674,367.9674,3700.0
2016-02-11 10:20:00,368.2,368.2,365.28,366.09,9924.0,367.2094,367.2094,364.2973,365.1051,9924.0
2016-02-11 10:30:00,366.81,367.38,365.0,365.48,11608.0,365.8232,366.3916,364.0181,364.4968,11608.0
2016-02-11 10:40:00,365.84,366.44,364.09,366.44,12196.0,364.8558,365.4542,363.1105,365.4542,12196.0
2016-02-11 10:50:00,366.46,367.78,365.53,367.14,44089.0,365.4741,366.7906,364.5466,366.1523,44089.0
2016-02-11 11:00:00,367.25,368.45,366.62,367.1,20352.0,366.262,367.4588,365.6337,366.1124,20352.0
2016-02-11 11:10:00,367.43,370.57,367.32,370.57,6163.0,366.4415,369.5731,366.3318,369.5731,6163.0
2016-02-11 11:20:00,370.56,372.0,369.02,369.02,12815.0,369.5631,370.9992,368.0272,368.0272,12815.0
2016-02-11 11:30:00,369.02,370.5,366.74,368.24,19985.0,368.0272,369.5033,365.7534,367.2493,19985.0
2016-02-11 11:40:00,368.35,369.27,367.13,368.19,17275.0,367.359,368.2766,366.1423,367.1995,17275.0
2016-02-11 11:50:00,367.4,371.1,367.4,370.66,16682.0,366.4116,370.1016,366.4116,369.6628,16682.0
2016-02-11 12:00:00,370.64,374.63,370.35,372.5,9400.0,369.6429,373.6221,369.3537,371.4979,9400.0
2016-02-11 12:10:00,372.07,372.89,371.0,372.29,8724.0,371.069,371.8868,370.0019,371.2884,8724.0
2016-02-11 12:20:00,372.64,375.98,372.09,375.36,21206.0,371.6375,374.9685,371.089,374.3502,21206.0
2016-02-11 12:30:00,375.27,375.27,371.76,373.37,7700.0,374.2604,374.2604,370.7599,372.3655,7700.0
2016-02-11 12:40:00,373.31,375.52,372.41,372.41,18648.0,372.3057,374.5098,371.4081,371.4081,18648.0
2016-02-11 12:50:00,373.03,374.87,372.76,373.52,8843.0,372.0264,373.8615,371.7572,372.5151,8843.0
2016-02-11 13:00:00,373.52,373.52,370.29,370.97,10896.0,372.5151,372.5151,369.2938,369.972,10896.0
2016-02-11 13:10:00,370.67,370.67,367.74,368.11,18104.0,369.6728,369.6728,366.7507,367.1197,18104.0
2016-02-11 13:20:00,368.65,368.77,366.55,366.65,12729.0,367.6582,367.7779,365.5639,365.6636,12729.0
2016-02-11 13:30:00,366.65,366.99,363.79,363.79,16790.0,365.6636,366.0027,362.8113,362.8113,16790.0
2016-02-11 13:40:00,364.84,365.36,363.4,365.36,35435.0,363.8585,364.3771,362.4224,364.3771,35435.0
2016-02-11 13:50:00,365.36,367.03,364.32,365.27,11168.0,364.3771,366.0426,363.3399,364.2873,11168.0
2016-02-11 14:00:00,365.79,365.83,365.0,365.34,5721.0,364.8059,364.8458,364.0181,364.3571,5721.0
2016-02-11 14:10:00,365.22,366.03,363.51,363.64,13370.0,364.2375,365.0453,362.5321,362.6617,13370.0
2016-02-11 14:20:00,363.63,363.89,360.57,360.76,13880.0,362.6517,362.911,359.6,359.7895,13880.0
2016-02-11 14:30:00,360.62,364.35,360.01,363.83,8393.0,359.6498,363.3698,359.0415,362.8512,8393.0
2016-02-11 14:40:00,363.64,366.25,362.3,364.54,13412.0,362.6617,365.2647,361.3253,363.5593,13412.0
2016-02-11 14:50:00,364.99,367.89,364.65,365.55,11985.0,364.0081,366.9003,363.669,364.5666,11985.0
2016-02-11 15:00:00,366.2,367.28,365.01,365.79,19598.0,365.2148,366.2919,364.028,364.8059,19598.0
2016-02-11 15:10:00,365.62,368.38,365.62,368.0,13524.0,364.6364,367.389,364.6364,367.01,13524.0
2016-02-11 15:20:00,367.54,367.76,365.31,367.41,11110.0,366.5512,366.7706,364.3272,366.4216,11110.0
2016-02-11 15:30:00,367.03,368.95,365.91,368.6,14573.0,366.0426,367.9574,364.9256,367.6084,14573.0
2016-02-11 15:40:00,368.92,371.15,367.54,369.15,32059.0,367.9275,370.1515,366.5512,368.1569,32059.0
2016-02-11 15:50:00,368.75,370.31,366.29,367.24,103765.0,367.758,369.3138,365.3046,366.252,103765.0
2016-02-12 09:30:00,371.36,375.07,369.84,371.02,27085.0,370.3609,374.061,368.845,370.0219,27085.0
2016-02-12 09:40:00,371.02,374.38,368.59,369.17,9300.0,370.0219,373.3728,367.5984,368.1768,9300.0
2016-02-12 09:50:00,368.14,368.53,365.56,365.56,13606.0,367.1496,367.5386,364.5765,364.5765,13606.0
2016-02-12 10:00:00,365.57,367.58,365.13,367.2,10801.0,364.5865,366.5911,364.1477,366.2121,10801.0
2016-02-12 10:10:00,367.69,368.92,366.42,367.87,8623.0,366.7008,367.9275,365.4342,366.8803,8623.0
2016-02-12 10:20:00,369.27,369.39,368.32,368.69,1275.0,368.2766,368.3962,367.3291,367.6981,1275.0
2016-02-12 10:30:00,368.3,371.96,368.26,371.82,10042.0,367.3092,370.9593,367.2693,370.8197,10042.0
2016-02-12 10:40:00,372.27,373.08,370.63,371.18,6828.0,371.2685,372.0763,369.6329,370.1814,6828.0
2016-02-12 10:50:00,371.2,371.76,369.5,370.0,6500.0,370.2014,370.7599,368.5059,369.0046,6500.0
2016-02-12 11:00:00,370.65,371.44,370.45,371.16,5200.0,369.6529,370.4407,369.4534,370.1615,5200.0
2016-02-12 11:10:00,371.0,373.21,370.51,372.93,9371.0,370.0019,372.206,369.5132,371.9267,9371.0
2016-02-12 11:20:00,372.93,373.99,371.79,373.03,6260.0,371.9267,372.9839,370.7898,372.0264,6260.0
2016-02-12 11:30:00,373.46,374.02,371.17,371.73,9097.0,372.4553,373.0138,370.1715,370.7299,9097.0
2016-02-12 11:40:00,371.73,371.85,370.15,370.15,7767.0,370.7299,370.8496,369.1542,369.1542,7767.0
2016-02-12 11:50:00,370.74,371.3,368.92,369.89,6052.0,369.7426,370.3011,367.9275,368.8949,6052.0
2016-02-12 12:00:00,369.21,370.19,368.89,369.44,4600.0,368.2167,369.1941,367.8976,368.4461,4600.0
2016-02-12 12:10:00,369.92,373.34,369.92,373.34,8038.0,368.9248,372.3356,368.9248,372.3356,8038.0
2016-02-12 12:20:00,373.13,374.2,372.36,372.36,12192.0,372.1262,373.1933,371.3583,371.3583,12192.0
2016-02-12 12:30:00,371.77,372.66,370.53,372.66,8607.0,370.7698,371.6574,369.5332,371.6574,8607.0
2016-02-12 12:40:00,373.0,373.49,372.37,372.99,17480.0,371.9965,372.4852,371.3682,371.9866,17480.0
2016-02-12 12:50:00,372.99,374.19,372.44,373.36,8422.0,371.9866,373.1833,371.438,372.3556,8422.0
2016-02-12 13:00:00,372.75,372.78,371.42,371.93,6800.0,371.7472,371.7771,370.4208,370.9294,6800.0
2016-02-12 13:10:00,372.03,373.48,371.8,373.05,7182.0,371.0291,372.4752,370.7998,372.0464,7182.0
2016-02-12 13:20:00,373.06,373.66,371.61,372.49,8682.0,372.0564,372.6548,370.6103,371.4879,8682.0
2016-02-12 13:30:00,372.83,374.65,372.62,374.58,6425.0,371.827,373.6421,371.6176,373.5723,6425.0
2016-02-12 13:40:00,374.68,374.78,373.24,373.6,3372.0,373.672,373.7717,372.2359,372.5949,3372.0
2016-02-12 13:50:00,372.86,373.76,372.35,373.22,9097.0,371.8569,372.7545,371.3483,372.2159,9097.0
2016-02-12 14:00:00,373.15,376.89,373.1,376.37,18338.0,372.1461,375.8761,372.0963,375.3575,18338.0
2016-02-12 14:10:00,376.89,377.95,376.04,377.08,11323.0,375.8761,376.9332,375.0284,376.0656,11323.0
2016-02-12 14:20:00,376.7,379.0,376.7,378.19,7943.0,375.6866,377.9804,375.6866,377.1726,7943.0
2016-02-12 14:30:00,378.76,378.98,377.02,377.03,5193.0,377.741,377.9604,376.0057,376.0157,5193.0
2016-02-12 14:40:00,377.66,378.35,376.26,376.67,5187.0,376.644,377.3321,375.2478,375.6567,5187.0
2016-02-12 14:50:00,376.83,377.52,376.69,377.04,7160.0,375.8162,376.5044,375.6766,376.0257,7160.0
2016-02-12 15:00:00,376.69,377.67,374.07,377.05,19606.0,375.6766,376.654,373.0637,376.0356,19606.0
2016-02-12 15:10:00,377.28,378.87,376.7,378.86,9215.0,376.265,377.8507,375.6866,377.8408,9215.0
2016-02-12 15:20:00,378.42,378.54,376.6,377.53,10589.0,377.4019,377.5216,375.5868,376.5143,10589.0
2016-02-12 15:30:00,377.85,377.85,375.63,375.63,7598.0,376.8335,376.8335,374.6195,374.6195,7598.0
2016-02-12 15:40:00,375.45,377.81,375.45,377.28,15152.0,374.4399,376.7936,374.4399,376.265,15152.0
2016-02-12 15:50:00,377.49,379.04,376.31,379.01,73634.0,376.4745,378.0203,375.2976,377.9904,73634.0
2016-02-16 09:30:00,386.4,388.98,382.22,388.66,36077.0,385.3605,387.9335,381.1917,387.6144,36077.0
2016-02-16 09:40:00,388.91,392.91,388.0,392.0,32879.0,387.8637,391.853,386.9562,390.9454,32879.0
2016-02-16 09:50:00,393.0,393.26,385.01,385.23,11469.0,391.9427,392.202,383.9742,384.1936,11469.0
2016-02-16 10:00:00,385.82,388.29,384.01,385.27,22397.0,384.782,387.2454,382.9769,384.2335,22397.0
2016-02-16 10:10:00,386.48,390.92,386.46,387.19,7300.0,385.4403,389.8683,385.4203,386.1484,7300.0
2016-02-16 10:20:00,387.17,387.93,385.79,387.24,9422.0,386.1284,386.8864,384.7521,386.1982,9422.0
2016-02-16 10:30:00,387.07,387.52,384.73,386.8,19654.0,386.0287,386.4775,383.695,385.7594,19654.0
2016-02-16 10:40:00,386.87,388.56,386.58,388.52,9438.0,385.8292,387.5147,385.54,387.4748,9438.0
2016-02-16 10:50:00,388.01,389.46,386.05,386.53,24791.0,386.9661,388.4122,385.0114,385.4901,24791.0
2016-02-16 11:00:00,386.42,387.85,385.02,385.55,20449.0,385.3804,386.8066,383.9842,384.5128,20449.0
2016-02-16 11:10:00,385.16,386.28,383.79,385.27,12110.0,384.1238,385.2408,382.7575,384.2335,12110.0
2016-02-16 11:20:00,385.36,387.12,383.18,383.19,11855.0,384.3233,386.0785,382.1491,382.1591,11855.0
2016-02-16 11:30:00,384.13,387.9,383.61,386.45,16253.0,383.0966,386.8564,382.578,385.4103,16253.0
2016-02-16 11:40:00,386.78,388.03,386.1,386.41,6600.0,385.7395,386.9861,385.0613,385.3705,6600.0
2016-02-16 11:50:00,386.44,388.93,386.01,388.19,10273.0,385.4004,387.8837,384.9715,387.1457,10273.0
2016-02-16 12:00:00,388.2,388.98,387.45,387.46,12732.0,387.1556,387.9335,386.4077,386.4176,12732.0
2016-02-16 12:10:00,387.76,388.07,386.62,387.46,15688.0,386.7168,387.026,385.5799,386.4176,15688.0
2016-02-16 12:20:00,387.93,389.71,387.93,389.02,9000.0,386.8864,388.6616,386.8864,387.9734,9000.0
2016-02-16 12:30:00,389.07,390.44,388.8,390.13,12039.0,388.0233,389.3896,387.754,389.0804,12039.0
2016-02-16 12:40:00,390.08,390.11,388.47,389.77,13558.0,389.0306,389.0605,387.4249,388.7214,13558.0
2016-02-16 12:50:00,389.75,391.57,389.71,390.23,7510.0,388.7015,390.5166,388.6616,389.1802,7510.0
2016-02-16 13:00:00,390.31,391.63,390.31,391.08,12895.0,389.26,390.5764,389.26,390.0279,12895.0
2016-02-16 13:10:00,390.98,391.94,389.39,391.13,13542.0,389.9282,390.8856,388.3424,390.0778,13542.0
2016-02-16 13:20:00,391.13,391.37,389.15,390.15,13336.0,390.0778,390.3171,388.1031,389.1004,13336.0
2016-02-16 13:30:00,389.94,391.51,389.3,390.57,11581.0,388.891,390.4567,388.2527,389.5193,11581.0
2016-02-16 13:40:00,390.49,391.08,390.05,390.93,13655.0,389.4395,390.0279,389.0007,389.8783,13655.0
2016-02-16 13:50:00,390.45,392.12,390.32,391.31,10465.0,389.3996,391.0651,389.2699,390.2573,10465.0
2016-02-16 14:00:00,391.59,392.37,390.71,391.35,8729.0,390.5365,391.3144,389.6589,390.2972,8729.0
2016-02-16 14:10:00,391.69,392.39,390.63,391.26,12106.0,390.6362,391.3344,389.5791,390.2074,12106.0
2016-02-16 14:20:00,391.1,391.89,390.28,391.56,11737.0,390.0478,390.8357,389.23,390.5066,11737.0
2016-02-16 14:30:00,391.74,392.0,390.01,390.19,12155.0,390.6861,390.9454,388.9608,389.1403,12155.0
2016-02-16 14:40:00,390.73,392.58,390.45,392.0,18525.0,389.6788,391.5239,389.3996,390.9454,18525.0
2016-02-16 14:50:00,391.74,392.57,390.78,392.46,20351.0,390.6861,391.5139,389.7287,391.4042,20351.0
2016-02-16 15:00:00,392.32,393.65,392.07,392.25,15126.0,391.2646,392.591,391.0152,391.1947,15126.0
2016-02-16 15:10:00,392.03,392.22,390.65,391.1,17669.0,390.9753,391.1648,389.599,390.0478,17669.0
2016-02-16 15:20:00,391.56,393.5,391.51,393.44,14379.0,390.5066,392.4414,390.4567,392.3815,14379.0
2016-02-16 15:30:00,393.6,393.95,392.66,392.95,27357.0,392.5411,392.8902,391.6036,391.8929,27357.0
2016-02-16 15:40:00,392.99,393.95,391.12,391.72,32960.0,391.9328,392.8902,390.0678,390.6662,32960.0
2016-02-16 15:50:00,392.0,392.61,391.27,391.76,70825.0,390.9454,391.5538,390.2174,390.7061,70825.0
2016-02-17 09:30:00,393.73,398.75,392.11,396.82,20018.0,392.6708,397.6773,391.0551,395.7524,20018.0
2016-02-17 09:40:00,396.63,397.0,387.0,388.06,52041.0,395.563,395.932,385.9589,387.016,52041.0
2016-02-17 09:50:00,389.49,390.91,385.0,390.9,22372.0,388.4422,389.8583,383.9642,389.8484,22372.0
2016-02-17 10:00:00,390.7,392.04,389.24,391.6,19381.0,389.6489,390.9853,388.1928,390.5465,19381.0
2016-02-17 10:10:00,390.87,392.35,390.62,391.42,9297.0,389.8185,391.2945,389.5691,390.367,9297.0
2016-02-17 10:20:00,392.05,394.59,391.09,392.21,15865.0,390.9953,393.5284,390.0379,391.1549,15865.0
2016-02-17 10:30:00,392.78,394.49,392.19,392.6,11488.0,391.7233,393.4287,391.1349,391.5438,11488.0
2016-02-17 10:40:00,392.73,393.29,391.36,392.68,12312.0,391.6735,392.2319,390.3071,391.6236,12312.0
2016-02-17 10:50:00,393.2,393.73,392.15,392.74,11454.0,392.1422,392.6708,391.095,391.6834,11454.0
2016-02-17 11:00:00,392.18,393.13,391.4,392.5,16074.0,391.1249,392.0724,390.347,391.4441,16074.0
2016-02-17 11:10:00,392.21,392.44,390.07,390.38,22456.0,391.1549,391.3842,389.0206,389.3298,22456.0
2016-02-17 11:20:00,390.6,392.59,390.6,392.59,4700.0,389.5492,391.5338,389.5492,391.5338,4700.0
2016-02-17 11:30:00,392.74,394.12,392.52,392.63,10802.0,391.6834,393.0597,391.464,391.5737,10802.0
2016-02-17 11:40:00,392.61,393.15,392.13,392.77,6500.0,391.5538,392.0923,391.0751,391.7133,6500.0
2016-02-17 11:50:00,392.77,393.01,391.05,392.57,7700.0,391.7133,391.9527,389.998,391.5139,7700.0
2016-02-17 12:00:00,392.72,393.19,391.94,391.94,5349.0,391.6635,392.1322,390.8856,390.8856,5349.0
2016-02-17 12:10:00,392.16,393.47,391.52,392.95,10338.0,391.105,392.4115,390.4667,391.8929,10338.0
2016-02-17 12:20:00,393.11,395.68,392.65,393.88,11283.0,392.0524,394.6155,391.5937,392.8204,11283.0
2016-02-17 12:30:00,394.63,396.17,393.03,393.03,10107.0,393.5683,395.1042,391.9726,391.9726,10107.0
2016-02-17 12:40:00,393.73,395.31,393.35,393.9,9692.0,392.6708,394.2465,392.2918,392.8403,9692.0
2016-02-17 12:50:00,394.44,395.37,393.2,393.2,5530.0,393.3789,394.3063,392.1422,392.1422,5530.0
2016-02-17 13:00:00,393.77,395.29,393.7,395.04,5300.0,392.7107,394.2266,392.6408,393.9772,5300.0
2016-02-17 13:10:00,394.47,395.45,393.42,394.11,7942.0,393.4088,394.3861,392.3616,393.0497,7942.0
2016-02-17 13:20:00,394.11,394.99,393.42,394.24,8381.0,393.0497,393.9274,392.3616,393.1794,8381.0
2016-02-17 13:30:00,394.63,394.65,393.28,393.98,5667.0,393.5683,393.5883,392.222,392.9201,5667.0
2016-02-17 13:40:00,393.82,394.08,391.88,393.37,15800.0,392.7605,393.0198,390.8257,392.3117,15800.0
2016-02-17 13:50:00,393.29,394.0,392.89,392.9,7024.0,392.2319,392.94,391.833,391.843,7024.0
2016-02-17 14:00:00,392.96,395.69,392.88,395.03,13948.0,391.9028,394.6255,391.823,393.9673,13948.0
2016-02-17 14:10:00,394.6,396.27,394.6,396.24,15068.0,393.5384,395.2039,393.5384,395.174,15068.0
2016-02-17 14:20:00,396.24,397.0,395.36,396.15,9912.0,395.174,395.932,394.2964,395.0843,9912.0
2016-02-17 14:30:00,396.15,397.36,395.3,395.62,13817.0,395.0843,396.291,394.2365,394.5557,13817.0
2016-02-17 14:40:00,396.04,397.56,395.81,397.03,9311.0,394.9745,396.4905,394.7452,395.9619,9311.0
2016-02-17 14:50:00,396.2,396.58,394.8,396.41,12025.0,395.1341,395.5131,393.7379,395.3436,12025.0
2016-02-17 15:00:00,395.9,397.02,394.99,396.05,15314.0,394.8349,395.9519,393.9274,394.9845,15314.0
2016-02-17 15:10:00,395.5,395.64,394.34,395.59,16536.0,394.436,394.5756,393.2791,394.5258,16536.0
2016-02-17 15:20:00,395.59,395.59,394.2,395.35,14650.0,394.5258,394.5258,393.1395,394.2864,14650.0
2016-02-17 15:30:00,395.46,396.11,395.19,396.11,35996.0,394.3961,395.0444,394.1268,395.0444,35996.0
2016-02-17 15:40:00,396.11,397.63,395.74,395.87,23165.0,395.0444,396.5603,394.6754,394.805,23165.0
2016-02-17 15:50:00,396.12,397.59,395.98,397.25,59733.0,395.0543,396.5204,394.9147,396.1813,59733.0
2016-02-18 09:30:00,395.65,405.0,393.0,401.54,50964.0,394.5856,403.9104,391.9427,400.4598,50964.0
2016-02-18 09:40:00,401.87,402.48,398.6,400.49,26076.0,400.7889,401.3972,397.5277,399.4126,26076.0
2016-02-18 09:50:00,401.0,403.18,400.02,400.5,11344.0,399.9212,402.0953,398.9438,399.4225,11344.0
2016-02-18 10:00:00,400.27,401.87,397.84,398.13,32480.0,399.1932,400.7889,396.7697,397.0589,32480.0
2016-02-18 10:10:00,398.25,401.12,398.25,400.88,5050.0,397.1786,400.0409,397.1786,399.8015,5050.0
2016-02-18 10:20:00,400.69,401.31,399.38,400.6,5723.0,399.612,400.2304,398.3056,399.5223,5723.0
2016-02-18 10:30:00,401.1,401.48,397.17,398.96,11266.0,400.0209,400.3999,396.1015,397.8867,11266.0
2016-02-18 10:40:00,399.32,400.17,398.33,398.64,6439.0,398.2457,399.0934,397.2584,397.5676,6439.0
2016-02-18 10:50:00,398.94,401.01,398.56,400.0,5530.0,397.8667,399.9312,397.4878,398.9239,5530.0
2016-02-18 11:00:00,399.89,400.07,398.22,399.31,18036.0,398.8142,398.9937,397.1487,398.2357,18036.0
2016-02-18 11:10:00,399.76,400.67,398.78,399.0,11593.0,398.6845,399.5921,397.7072,397.9266,11593.0
2016-02-18 11:20:00,398.88,401.49,398.83,401.49,14332.0,397.8069,400.4099,397.757,400.4099,14332.0
2016-02-18 11:30:00,400.43,401.0,398.45,400.79,14183.0,399.3527,399.9212,397.3781,399.7118,14183.0
2016-02-18 11:40:00,400.72,400.73,398.73,399.96,8750.0,399.642,399.6519,397.6573,398.884,8750.0
2016-02-18 11:50:00,399.91,400.09,398.17,398.63,9971.0,398.8341,399.0137,397.0988,397.5576,9971.0
2016-02-18 12:00:00,399.3,399.52,398.27,399.31,1450.0,398.2258,398.4452,397.1985,398.2357,1450.0
2016-02-18 12:10:00,399.3,399.86,397.99,399.21,6100.0,398.2258,398.7843,396.9193,398.136,6100.0
2016-02-18 12:20:00,398.62,399.2,397.34,398.38,16000.0,397.5476,398.126,396.271,397.3083,16000.0
2016-02-18 12:30:00,398.43,399.39,398.36,398.37,4200.0,397.3581,398.3155,397.2883,397.2983,4200.0
2016-02-18 12:40:00,398.34,398.34,396.39,396.39,11342.0,397.2684,397.2684,395.3236,395.3236,11342.0
2016-02-18 12:50:00,396.56,396.82,393.79,394.16,21249.0,395.4931,395.7524,392.7306,393.0996,21249.0
2016-02-18 13:00:00,394.06,395.22,393.0,393.4,12982.0,392.9999,394.1568,391.9427,392.3416,12982.0
2016-02-18 13:10:00,393.27,393.66,391.82,391.95,3386.0,392.212,392.6009,390.7659,390.8955,3386.0
2016-02-18 13:20:00,391.82,392.27,391.32,392.27,2951.0,390.7659,391.2147,390.2672,391.2147,2951.0
2016-02-18 13:30:00,391.96,392.39,390.23,390.28,5610.0,390.9055,391.3344,389.1802,389.23,5610.0
2016-02-18 13:40:00,390.3,390.73,389.3,389.3,4284.0,389.25,389.6788,388.2527,388.2527,4284.0
2016-02-18 13:50:00,389.03,389.86,388.88,389.43,11246.0,387.9834,388.8112,387.8338,388.3823,11246.0
2016-02-18 14:00:00,390.09,390.73,388.7,389.59,10640.0,389.0406,389.6788,387.6543,388.5419,10640.0
2016-02-18 14:10:00,389.73,389.73,387.68,388.35,9056.0,388.6815,388.6815,386.637,387.3052,9056.0
2016-02-18 14:20:00,388.44,389.4,387.62,388.7,13702.0,387.395,388.3524,386.5772,387.6543,13702.0
2016-02-18 14:30:00,388.76,391.89,388.43,390.87,14268.0,387.7141,390.8357,387.385,389.8185,14268.0
2016-02-18 14:40:00,391.23,391.9,391.18,391.6,11843.0,390.1775,390.8457,390.1276,390.5465,11843.0
2016-02-18 14:50:00,390.8,393.1,389.71,390.09,14266.0,389.7486,392.0425,388.6616,389.0406,14266.0
2016-02-18 15:00:00,389.72,389.9,387.44,388.34,11111.0,388.6715,388.8511,386.3977,387.2953,11111.0
2016-02-18 15:10:00,388.69,388.97,387.31,388.43,11464.0,387.6443,387.9236,386.268,387.385,11464.0
2016-02-18 15:20:00,388.79,388.79,386.4,387.83,11514.0,387.7441,387.7441,385.3605,386.7866,11514.0
2016-02-18 15:30:00,387.22,388.2,387.0,387.79,14968.0,386.1783,387.1556,385.9589,386.7467,14968.0
2016-02-18 15:40:00,387.75,387.9,386.01,386.19,20440.0,386.7068,386.8564,384.9715,385.151,20440.0
2016-02-18 15:50:00,387.16,387.45,386.08,387.3,40876.0,386.1184,386.4077,385.0413,386.2581,40876.0
2016-02-19 09:30:00,386.45,388.98,383.02,383.57,67667.0,385.4103,387.9335,381.9896,382.5381,67667.0
2016-02-19 09:40:00,383.02,383.5,380.02,380.56,30281.0,381.9896,382.4683,378.9976,379.5362,30281.0
2016-02-19 09:50:00,380.37,385.96,380.37,384.65,12497.0,379.3467,384.9217,379.3467,383.6152,12497.0
2016-02-19 10:00:00,385.89,385.89,382.51,384.69,10791.0,384.8519,384.8519,381.4809,383.6551,10791.0
2016-02-19 10:10:00,384.06,388.98,384.06,387.88,6253.0,383.0268,387.9335,383.0268,386.8365,6253.0
2016-02-19 10:20:00,387.76,389.06,386.0,387.98,11950.0,386.7168,388.0133,384.9616,386.9362,11950.0
2016-02-19 10:30:00,387.39,390.64,387.39,387.74,9891.0,386.3478,389.5891,386.3478,386.6969,9891.0
2016-02-19 10:40:00,387.05,391.0,387.05,390.51,6000.0,386.0087,389.9481,386.0087,389.4594,6000.0
2016-02-19 10:50:00,391.0,391.69,389.13,390.18,3130.0,389.9481,390.6362,388.0831,389.1303,3130.0
2016-02-19 11:00:00,390.04,390.82,387.5,388.52,14048.0,388.9907,389.7686,386.4575,387.4748,14048.0
2016-02-19 11:10:00,388.52,390.78,388.52,390.63,4450.0,387.4748,389.7287,387.4748,389.5791,4450.0
2016-02-19 11:20:00,390.88,392.34,390.4,392.24,5929.0,389.8284,391.2845,389.3497,391.1848,5929.0
2016-02-19 11:30:00,392.76,393.46,390.65,391.36,5349.0,391.7034,392.4015,389.599,390.3071,5349.0
2016-02-19 11:40:00,391.3,392.0,390.82,391.98,2540.0,390.2473,390.9454,389.7686,390.9255,2540.0
2016-02-19 11:50:00,392.75,393.36,391.97,392.44,4910.0,391.6934,392.3018,390.9155,391.3842,4910.0
2016-02-19 12:00:00,392.92,393.75,392.32,393.53,2765.0,391.8629,392.6907,391.2646,392.4713,2765.0
2016-02-19 12:10:00,393.59,395.66,393.59,395.34,22731.0,392.5311,394.5956,392.5311,394.2764,22731.0
2016-02-19 12:20:00,395.42,396.24,394.49,394.49,4750.0,394.3562,395.174,393.4287,393.4287,4750.0
2016-02-19 12:30:00,394.19,395.63,393.58,394.92,4876.0,393.1295,394.5656,392.5212,393.8576,4876.0
2016-02-19 12:40:00,394.94,395.71,394.51,394.51,4438.0,393.8775,394.6454,393.4487,393.4487,4438.0
2016-02-19 12:50:00,394.4,395.68,393.8,394.41,8150.0,393.339,394.6155,392.7406,393.3489,8150.0
2016-02-19 13:00:00,393.98,394.7,393.73,394.38,3285.0,392.9201,393.6382,392.6708,393.319,3285.0
2016-02-19 13:10:00,394.56,394.57,393.83,393.93,4716.0,393.4985,393.5085,392.7705,392.8702,4716.0
2016-02-19 13:20:00,393.78,395.28,393.66,394.75,16161.0,392.7206,394.2166,392.6009,393.688,16161.0
2016-02-19 13:30:00,394.88,395.09,394.5,394.98,5448.0,393.8177,394.0271,393.4387,393.9174,5448.0
2016-02-19 13:40:00,394.97,395.24,394.15,394.2,12820.0,393.9074,394.1767,393.0896,393.1395,12820.0
2016-02-19 13:50:00,393.9,394.65,393.47,394.65,3733.0,392.8403,393.5883,392.4115,393.5883,3733.0
2016-02-19 14:00:00,394.58,395.02,394.33,394.76,3300.0,393.5185,393.9573,393.2691,393.698,3300.0
2016-02-19 14:10:00,395.17,395.32,394.49,395.32,3400.0,394.1069,394.2565,393.4287,394.2565,3400.0
2016-02-19 14:20:00,395.31,395.46,394.33,394.33,3619.0,394.2465,394.3961,393.2691,393.2691,3619.0
2016-02-19 14:30:00,394.51,394.51,393.13,393.16,5900.0,393.4487,393.4487,392.0724,392.1023,5900.0
2016-02-19 14:40:00,393.65,394.05,393.24,393.4,2000.0,392.591,392.9899,392.1821,392.3416,2000.0
2016-02-19 14:50:00,393.57,393.58,391.4,391.93,10006.0,392.5112,392.5212,390.347,390.8756,10006.0
2016-02-19 15:00:00,392.31,393.29,391.6,393.29,5656.0,391.2546,392.2319,390.5465,392.2319,5656.0
2016-02-19 15:10:00,393.03,393.93,392.88,393.44,17938.0,391.9726,392.8702,391.823,392.3815,17938.0
2016-02-19 15:20:00,393.16,394.52,393.16,394.23,7846.0,392.1023,393.4586,392.1023,393.1694,7846.0
2016-02-19 15:30:00,394.44,394.93,393.5,394.67,10197.0,393.3789,393.8675,392.4414,393.6082,10197.0
2016-02-19 15:40:00,394.19,394.94,394.06,394.5,14681.0,393.1295,393.8775,392.9999,393.4387,14681.0
2016-02-19 15:50:00,394.93,395.26,393.97,394.94,44588.0,393.8675,394.1966,392.9101,393.8775,44588.0
2016-02-22 09:30:00,399.05,402.03,397.11,401.55,26217.0,397.9764,400.9484,396.0417,400.4697,26217.0
2016-02-22 09:40:00,401.4,403.19,400.48,402.14,14655.0,400.3201,402.1053,399.4026,401.0581,14655.0
2016-02-22 09:50:00,403.18,405.71,401.82,404.29,31056.0,402.0953,404.6185,400.739,403.2024,31056.0
2016-02-22 10:00:00,404.62,404.68,401.55,402.56,21950.0,403.5315,403.5913,400.4697,401.477,21950.0
2016-02-22 10:10:00,402.96,403.54,399.13,402.73,14708.0,401.8759,402.4544,398.0562,401.6465,14708.0
2016-02-22 10:20:00,402.99,404.76,402.64,403.95,15184.0,401.9058,403.6711,401.5568,402.8633,15184.0
2016-02-22 10:30:00,403.95,404.76,401.55,402.63,7900.0,402.8633,403.6711,400.4697,401.5468,7900.0
2016-02-22 10:40:00,403.23,403.95,401.29,401.29,4852.0,402.1452,402.8633,400.2104,400.2104,4852.0
2016-02-22 10:50:00,401.26,402.0,400.58,401.33,8161.0,400.1805,400.9185,399.5023,400.2503,8161.0
2016-02-22 11:00:00,401.71,401.71,397.87,397.88,29355.0,400.6293,400.6293,396.7996,396.8096,29355.0
2016-02-22 11:10:00,397.82,399.01,396.76,396.87,16668.0,396.7498,397.9366,395.6926,395.8023,16668.0
2016-02-22 11:20:00,397.8,399.73,396.49,399.71,3988.0,396.7298,398.6546,395.4233,398.6347,3988.0
2016-02-22 11:30:00,399.71,401.23,398.16,399.49,3950.0,398.6347,400.1506,397.0888,398.4153,3950.0
2016-02-22 11:40:00,399.15,399.15,398.0,398.4,1700.0,398.0762,398.0762,396.9293,397.3282,1700.0
2016-02-22 11:50:00,398.52,400.25,398.47,399.06,1592.0,397.4479,399.1732,397.398,397.9864,1592.0
2016-02-22 12:00:00,399.77,399.77,397.5,397.5,3204.0,398.6945,398.6945,396.4306,396.4306,3204.0
2016-02-22 12:10:00,398.4,398.72,397.51,398.28,2775.0,397.3282,397.6473,396.4406,397.2085,2775.0
2016-02-22 12:20:00,398.05,398.81,397.52,398.74,2233.0,396.9791,397.7371,396.4506,397.6673,2233.0
2016-02-22 12:30:00,398.74,401.57,397.82,401.09,6923.0,397.6673,400.4897,396.7498,400.011,6923.0
2016-02-22 12:40:00,399.34,401.48,398.48,398.48,2730.0,398.2657,400.3999,397.408,397.408,2730.0
2016-02-22 12:50:00,398.83,399.97,398.06,398.09,3510.0,397.757,398.894,396.9891,397.019,3510.0
2016-02-22 13:00:00,398.49,400.16,398.06,398.77,4640.0,397.418,399.0835,396.9891,397.6972,4640.0
2016-02-22 13:10:00,398.67,398.87,397.39,397.82,5686.0,397.5975,397.7969,396.3209,396.7498,5686.0
2016-02-22 13:20:00,398.56,398.73,397.83,398.07,3255.0,397.4878,397.6573,396.7597,396.9991,3255.0
2016-02-22 13:30:00,399.99,400.1,398.55,399.25,2010.0,398.9139,399.0236,397.4778,398.1759,2010.0
2016-02-22 13:40:00,398.58,399.07,398.1,398.42,2900.0,397.5077,397.9964,397.029,397.3481,2900.0
2016-02-22 13:50:00,397.71,398.38,397.01,397.71,35363.0,396.6401,397.3083,395.9419,396.6401,35363.0
2016-02-22 14:00:00,398.01,398.34,397.08,397.73,19682.0,396.9392,397.2684,396.0117,396.66,19682.0
2016-02-22 14:10:00,397.54,398.46,397.48,397.6,17781.0,396.4705,397.388,396.4107,396.5303,17781.0
2016-02-22 14:20:00,397.62,398.08,397.05,397.85,4805.0,396.5503,397.0091,395.9818,396.7797,4805.0
2016-02-22 14:30:00,397.29,397.94,397.14,397.65,7285.0,396.2212,396.8694,396.0716,396.5802,7285.0
2016-02-22 14:40:00,397.35,397.61,396.79,397.56,3600.0,396.281,396.5403,395.7225,396.4905,3600.0
2016-02-22 14:50:00,397.38,398.12,396.95,398.0,15827.0,396.3109,397.049,395.8821,396.9293,15827.0
2016-02-22 15:00:00,398.05,398.05,395.71,396.0,9698.0,396.9791,396.9791,394.6454,394.9347,9698.0
2016-02-22 15:10:00,396.0,396.45,394.39,395.77,10425.0,394.9347,395.3834,393.329,394.7053,10425.0
2016-02-22 15:20:00,394.52,395.98,394.51,395.24,8669.0,393.4586,394.9147,393.4487,394.1767,8669.0
2016-02-22 15:30:00,395.52,396.61,394.91,395.54,23264.0,394.4559,395.543,393.8476,394.4759,23264.0
2016-02-22 15:40:00,396.12,396.12,394.5,394.71,12099.0,395.0543,395.0543,393.4387,393.6481,12099.0
2016-02-22 15:50:00,395.38,396.03,394.45,395.79,48636.0,394.3163,394.9646,393.3888,394.7252,48636.0
2016-02-23 09:30:00,392.0,398.16,391.52,396.66,18511.0,390.9454,397.0888,390.4667,395.5929,18511.0
2016-02-23 09:40:00,396.63,399.69,396.63,398.22,12183.0,395.563,398.6147,395.563,397.1487,12183.0
2016-02-23 09:50:00,398.95,398.95,394.5,394.5,4710.0,397.8767,397.8767,393.4387,393.4387,4710.0
2016-02-23 10:00:00,394.28,394.98,392.0,392.37,9760.0,393.2193,393.9174,390.9454,391.3144,9760.0
2016-02-23 10:10:00,392.0,395.58,391.5,394.66,10340.0,390.9454,394.5158,390.4468,393.5983,10340.0
2016-02-23 10:20:00,393.98,396.86,393.97,395.93,11159.0,392.9201,395.7923,392.9101,394.8648,11159.0
2016-02-23 10:30:00,395.8,397.71,394.5,395.01,5210.0,394.7352,396.6401,393.4387,393.9473,5210.0
2016-02-23 10:40:00,394.91,395.79,393.62,394.64,4200.0,393.8476,394.7252,392.5611,393.5783,4200.0
2016-02-23 10:50:00,394.68,395.58,393.61,394.74,8414.0,393.6182,394.5158,392.5511,393.678,8414.0
2016-02-23 11:00:00,394.79,395.72,391.65,392.38,10393.0,393.7279,394.6554,390.5964,391.3244,10393.0
2016-02-23 11:10:00,392.68,394.0,392.0,394.0,10958.0,391.6236,392.94,390.9454,392.94,10958.0
2016-02-23 11:20:00,393.54,394.37,392.0,393.46,6023.0,392.4813,393.309,390.9454,392.4015,6023.0
2016-02-23 11:30:00,393.58,394.95,392.0,394.95,7790.0,392.5212,393.8875,390.9454,393.8875,7790.0
2016-02-23 11:40:00,393.88,395.69,393.62,393.62,10763.0,392.8204,394.6255,392.5611,392.5611,10763.0
2016-02-23 11:50:00,393.95,394.49,392.15,393.4,3954.0,392.8902,393.4287,391.095,392.3416,3954.0
2016-02-23 12:00:00,393.65,394.12,392.28,393.13,4137.0,392.591,393.0597,391.2247,392.0724,4137.0
2016-02-23 12:10:00,393.6,394.31,392.85,393.74,10639.0,392.5411,393.2492,391.7931,392.6807,10639.0
2016-02-23 12:20:00,393.59,394.12,392.66,393.5,1294.0,392.5311,393.0597,391.6036,392.4414,1294.0
2016-02-23 12:30:00,394.19,394.2,392.52,392.94,23458.0,393.1295,393.1395,391.464,391.8829,23458.0
2016-02-23 12:40:00,392.95,393.71,392.0,393.71,17958.0,391.8929,392.6508,390.9454,392.6508,17958.0
2016-02-23 12:50:00,393.72,394.55,393.13,394.22,9903.0,392.6608,393.4886,392.0724,393.1594,9903.0
2016-02-23 13:00:00,394.66,394.67,393.45,393.5,1647.0,393.5983,393.6082,392.3915,392.4414,1647.0
2016-02-23 13:10:00,393.12,393.25,392.48,392.92,20178.0,392.0624,392.1921,391.4241,391.8629,20178.0
2016-02-23 13:20:00,392.55,392.67,392.0,392.67,6314.0,391.4939,391.6136,390.9454,391.6136,6314.0
2016-02-23 13:30:00,392.81,393.09,391.86,392.47,24150.0,391.7532,392.0325,390.8058,391.4142,24150.0
2016-02-23 13:40:00,392.0,392.3,391.9,392.23,1400.0,390.9454,391.2446,390.8457,391.1748,1400.0
2016-02-23 13:50:00,392.06,392.39,391.37,391.74,10412.0,391.0053,391.3344,390.3171,390.6861,10412.0
2016-02-23 14:00:00,391.83,392.77,391.83,392.24,3869.0,390.7759,391.7133,390.7759,391.1848,3869.0
2016-02-23 14:10:00,392.25,393.65,392.25,392.91,7809.0,391.1947,392.591,391.1947,391.853,7809.0
2016-02-23 14:20:00,392.69,393.41,391.33,391.65,6190.0,391.6336,392.3516,390.2772,390.5964,6190.0
2016-02-23 14:30:00,391.83,392.17,390.36,391.31,14904.0,390.7759,391.115,389.3098,390.2573,14904.0
2016-02-23 14:40:00,391.13,391.62,390.01,390.62,29326.0,390.0778,390.5664,388.9608,389.5691,29326.0
2016-02-23 14:50:00,390.62,390.9,389.61,389.61,11079.0,389.5691,389.8484,388.5618,388.5618,11079.0
2016-02-23 15:00:00,390.09,390.47,387.42,388.08,18960.0,389.0406,389.4195,386.3777,387.036,18960.0
2016-02-23 15:10:00,388.11,388.52,386.86,387.13,9113.0,387.0659,387.4748,385.8192,386.0885,9113.0
2016-02-23 15:20:00,387.3,388.26,387.07,387.43,6835.0,386.2581,387.2155,386.0287,386.3877,6835.0
2016-02-23 15:30:00,387.43,389.54,387.38,388.8,6116.0,386.3877,388.492,386.3378,387.754,6116.0
2016-02-23 15:40:00,389.17,389.76,387.88,388.49,11633.0,388.123,388.7114,386.8365,387.4449,11633.0
2016-02-23 15:50:00,388.66,388.66,386.07,386.83,33921.0,387.6144,387.6144,385.0314,385.7893,33921.0
2016-02-24 09:30:00,383.69,385.81,378.43,378.96,17732.0,382.6578,384.7721,377.4119,377.9405,17732.0
2016-02-24 09:40:00,378.61,380.76,377.3,379.24,16452.0,377.5914,379.7357,376.285,378.2197,16452.0
2016-02-24 09:50:00,379.23,382.05,378.9,380.91,18810.0,378.2098,381.0222,377.8807,379.8853,18810.0
2016-02-24 10:00:00,380.93,384.0,380.89,382.92,10142.0,379.9052,382.9669,379.8653,381.8898,10142.0
2016-02-24 10:10:00,384.09,384.09,379.3,379.92,7552.0,383.0567,383.0567,378.2796,378.8979,7552.0
2016-02-24 10:20:00,379.3,379.42,377.84,379.17,7486.0,378.2796,378.3993,376.8235,378.1499,7486.0
2016-02-24 10:30:00,378.84,382.71,377.95,381.06,12777.0,377.8208,381.6804,376.9332,380.0348,12777.0
2016-02-24 10:40:00,380.82,381.77,379.62,381.05,9332.0,379.7955,380.7429,378.5987,380.0249,9332.0
2016-02-24 10:50:00,380.5,381.14,379.26,380.93,5011.0,379.4764,380.1146,378.2397,379.9052,5011.0
2016-02-24 11:00:00,381.29,382.35,380.09,382.0,6725.0,380.2642,381.3214,379.0675,380.9723,6725.0
2016-02-24 11:10:00,381.48,382.35,379.2,379.27,4181.0,380.4537,381.3214,378.1799,378.2497,4181.0
2016-02-24 11:20:00,379.87,383.93,379.87,382.34,8853.0,378.848,382.8971,378.848,381.3114,8853.0
2016-02-24 11:30:00,382.33,383.92,382.28,383.46,4425.0,381.3014,382.8872,381.2516,382.4284,4425.0
2016-02-24 11:40:00,382.3,384.39,382.3,382.45,9380.0,381.2715,383.3559,381.2715,381.4211,9380.0
2016-02-24 11:50:00,382.77,384.92,382.77,384.85,26226.0,381.7402,383.8845,381.7402,383.8147,26226.0
2016-02-24 12:00:00,384.21,386.0,383.33,385.25,10338.0,383.1764,384.9616,382.2987,384.2136,10338.0
2016-02-24 12:10:00,385.99,387.0,385.69,386.61,7526.0,384.9516,385.9589,384.6524,385.5699,7526.0
2016-02-24 12:20:00,386.96,387.95,385.67,385.94,6810.0,385.919,386.9063,384.6324,384.9017,6810.0
2016-02-24 12:30:00,385.72,387.0,384.5,385.28,22271.0,384.6823,385.9589,383.4656,384.2435,22271.0
2016-02-24 12:40:00,385.78,386.27,384.11,386.01,30345.0,384.7421,385.2308,383.0766,384.9715,30345.0
2016-02-24 12:50:00,385.78,386.37,385.36,386.37,10480.0,384.7421,385.3306,384.3233,385.3306,10480.0
2016-02-24 13:00:00,386.37,388.29,385.46,387.93,32077.0,385.3306,387.2454,384.423,386.8864,32077.0
2016-02-24 13:10:00,387.92,388.77,386.63,387.18,7189.0,386.8764,387.7241,385.5899,386.1384,7189.0
2016-02-24 13:20:00,387.05,388.69,386.34,387.95,18279.0,386.0087,387.6443,385.3006,386.9063,18279.0
2016-02-24 13:30:00,388.17,388.44,386.31,387.96,13582.0,387.1257,387.395,385.2707,386.9163,13582.0
2016-02-24 13:40:00,388.0,389.07,387.28,388.0,34061.0,386.9562,388.0233,386.2381,386.9562,34061.0
2016-02-24 13:50:00,387.99,390.21,387.99,389.01,13129.0,386.9462,389.1602,386.9462,387.9635,13129.0
2016-02-24 14:00:00,389.64,390.53,388.7,390.53,10732.0,388.5918,389.4794,387.6543,389.4794,10732.0
2016-02-24 14:10:00,390.51,391.94,390.27,390.56,4096.0,389.4594,390.8856,389.2201,389.5093,4096.0
2016-02-24 14:20:00,390.56,393.13,390.56,392.38,7692.0,389.5093,392.0724,389.5093,391.3244,7692.0
2016-02-24 14:30:00,391.7,392.62,390.74,391.82,8523.0,390.6462,391.5637,389.6888,390.7659,8523.0
2016-02-24 14:40:00,392.0,392.69,391.48,392.37,11023.0,390.9454,391.6336,390.4268,391.3144,11023.0
2016-02-24 14:50:00,392.67,392.67,390.7,390.7,8700.0,391.6136,391.6136,389.6489,389.6489,8700.0
2016-02-24 15:00:00,390.0,392.74,390.0,392.39,7130.0,388.9508,391.6834,388.9508,391.3344,7130.0
2016-02-24 15:10:00,392.62,394.0,392.17,394.0,12069.0,391.5637,392.94,391.115,392.94,12069.0
2016-02-24 15:20:00,394.17,394.75,393.0,393.59,10460.0,393.1096,393.688,391.9427,392.5311,10460.0
2016-02-24 15:30:00,393.66,393.73,392.84,393.52,15527.0,392.6009,392.6708,391.7832,392.4613,15527.0
2016-02-24 15:40:00,393.53,393.53,391.05,392.22,13981.0,392.4713,392.4713,389.998,391.1648,13981.0
2016-02-24 15:50:00,391.59,394.53,391.48,393.94,67260.0,390.5365,393.4686,390.4268,392.8802,67260.0
2016-02-25 09:30:00,396.36,402.81,396.36,398.1,34647.0,395.2937,401.7263,395.2937,397.029,34647.0
2016-02-25 09:40:00,397.86,399.97,396.55,398.52,24692.0,396.7897,398.894,395.4832,397.4479,24692.0
2016-02-25 09:50:00,397.99,398.5,394.63,394.68,10462.0,396.9193,397.4279,393.5683,393.6182,10462.0
2016-02-25 10:00:00,393.41,395.86,392.28,394.64,16618.0,392.3516,394.795,391.2247,393.5783,16618.0
2016-02-25 10:10:00,393.8,396.27,393.8,394.9,7387.0,392.7406,395.2039,392.7406,393.8376,7387.0
2016-02-25 10:20:00,394.73,394.94,392.4,393.93,11585.0,393.6681,393.8775,391.3443,392.8702,11585.0
2016-02-25 10:30:00,393.96,395.75,392.04,394.12,10089.0,392.9001,394.6853,390.9853,393.0597,10089.0
2016-02-25 10:40:00,394.46,395.0,392.91,394.22,8652.0,393.3988,393.9373,391.853,393.1594,8652.0
2016-02-25 10:50:00,393.71,394.93,392.45,392.55,7593.0,392.6508,393.8675,391.3942,391.4939,7593.0
2016-02-25 11:00:00,391.77,392.99,391.0,392.94,7011.0,390.716,391.9328,389.9481,391.8829,7011.0
2016-02-25 11:10:00,392.28,393.64,391.03,392.06,13423.0,391.2247,392.581,389.978,391.0053,13423.0
2016-02-25 11:20:00,391.36,393.84,391.36,392.99,6050.0,390.3071,392.7805,390.3071,391.9328,6050.0
2016-02-25 11:30:00,393.85,394.56,391.49,393.67,10181.0,392.7904,393.4985,390.4368,392.6109,10181.0
2016-02-25 11:40:00,393.66,394.45,392.18,393.0,9950.0,392.6009,393.3888,391.1249,391.9427,9950.0
2016-02-25 11:50:00,393.29,395.16,392.99,395.16,8305.0,392.2319,394.0969,391.9328,394.0969,8305.0
2016-02-25 12:00:00,394.68,394.89,392.57,392.57,4234.0,393.6182,393.8276,391.5139,391.5139,4234.0
2016-02-25 12:10:00,392.53,393.91,392.1,392.69,10004.0,391.474,392.8503,391.0451,391.6336,10004.0
2016-02-25 12:20:00,392.61,393.01,391.59,392.28,11669.0,391.5538,391.9527,390.5365,391.2247,11669.0
2016-02-25 12:30:00,391.85,393.97,391.45,392.21,22650.0,390.7958,392.9101,390.3969,391.1549,22650.0
2016-02-25 12:40:00,393.07,393.2,391.28,391.8,24662.0,392.0125,392.1422,390.2274,390.746,24662.0
2016-02-25 12:50:00,391.63,393.56,391.21,392.4,20451.0,390.5764,392.5012,390.1575,391.3443,20451.0
2016-02-25 13:00:00,392.35,393.2,391.36,392.53,46300.0,391.2945,392.1422,390.3071,391.474,46300.0
2016-02-25 13:10:00,392.66,393.32,392.17,392.84,7112.0,391.6036,392.2619,391.115,391.7832,7112.0
2016-02-25 13:20:00,392.39,393.63,392.21,392.21,3722.0,391.3344,392.571,391.1549,391.1549,3722.0
2016-02-25 13:30:00,392.23,393.33,392.2,392.98,3259.0,391.1748,392.2718,391.1449,391.9228,3259.0
2016-02-25 13:40:00,393.04,393.73,391.52,391.52,6100.0,391.9826,392.6708,390.4667,390.4667,6100.0
2016-02-25 13:50:00,391.99,392.18,391.22,391.73,10137.0,390.9354,391.1249,390.1675,390.6761,10137.0
2016-02-25 14:00:00,392.01,392.7,391.49,392.7,8167.0,390.9554,391.6435,390.4368,391.6435,8167.0
2016-02-25 14:10:00,393.06,393.06,391.46,392.16,6090.0,392.0026,392.0026,390.4069,391.105,6090.0
2016-02-25 14:20:00,391.69,393.27,391.0,393.03,10473.0,390.6362,392.212,389.9481,391.9726,10473.0
2016-02-25 14:30:00,393.27,393.68,392.13,393.68,4900.0,392.212,392.6209,391.0751,392.6209,4900.0
2016-02-25 14:40:00,393.13,393.33,392.64,392.64,4000.0,392.0724,392.2718,391.5837,391.5837,4000.0
2016-02-25 14:50:00,392.6,393.03,391.81,392.48,6882.0,391.5438,391.9726,390.7559,391.4241,6882.0
2016-02-25 15:00:00,392.53,393.57,392.53,392.66,2744.0,391.474,392.5112,391.474,391.6036,2744.0
2016-02-25 15:10:00,392.67,393.06,390.55,390.9,15724.0,391.6136,392.0026,389.4993,389.8484,15724.0
2016-02-25 15:20:00,391.33,392.18,390.65,391.34,6273.0,390.2772,391.1249,389.599,390.2872,6273.0
2016-02-25 15:30:00,391.41,392.4,390.49,391.91,6666.0,390.357,391.3443,389.4395,390.8557,6666.0
2016-02-25 15:40:00,391.86,393.1,390.99,391.96,18833.0,390.8058,392.0425,389.9381,390.9055,18833.0
2016-02-25 15:50:00,392.46,394.36,392.29,394.0,39487.0,391.4042,393.2991,391.2346,392.94,39487.0
2016-02-26 09:30:00,396.92,398.6,392.44,395.34,13813.0,395.8522,397.5277,391.3842,394.2764,13813.0
2016-02-26 09:40:00,395.34,396.15,394.04,395.37,6854.0,394.2764,395.0843,392.9799,394.3063,6854.0
2016-02-26 09:50:00,395.03,396.81,394.28,394.31,15213.0,393.9673,395.7425,393.2193,393.2492,15213.0
2016-02-26 10:00:00,394.31,396.25,393.45,393.45,4800.0,393.2492,395.184,392.3915,392.3915,4800.0
2016-02-26 10:10:00,394.09,394.09,391.28,392.5,25041.0,393.0298,393.0298,390.2274,391.4441,25041.0
2016-02-26 10:20:00,392.77,392.77,389.21,389.61,21670.0,391.7133,391.7133,388.1629,388.5618,21670.0
2016-02-26 10:30:00,389.42,390.88,388.87,390.64,18395.0,388.3724,389.8284,387.8238,389.5891,18395.0
2016-02-26 10:40:00,390.72,390.72,388.11,388.86,25637.0,389.6689,389.6689,387.0659,387.8139,25637.0
2016-02-26 10:50:00,388.37,391.0,387.64,391.0,23914.0,387.3252,389.9481,386.5971,389.9481,23914.0
2016-02-26 11:00:00,391.0,392.6,391.0,391.07,5540.0,389.9481,391.5438,389.9481,390.0179,5540.0
2016-02-26 11:10:00,391.42,394.25,390.99,391.58,12121.0,390.367,393.1894,389.9381,390.5265,12121.0
2016-02-26 11:20:00,392.33,394.25,391.63,394.25,17373.0,391.2745,393.1894,390.5764,393.1894,17373.0
2016-02-26 11:30:00,394.45,395.09,393.32,393.32,3494.0,393.3888,394.0271,392.2619,392.2619,3494.0
2016-02-26 11:40:00,392.65,392.99,392.09,392.99,2582.0,391.5937,391.9328,391.0352,391.9328,2582.0
2016-02-26 11:50:00,392.73,393.38,392.13,392.82,10480.0,391.6735,392.3217,391.0751,391.7632,10480.0
2016-02-26 12:00:00,393.09,393.09,391.7,391.77,2789.0,392.0325,392.0325,390.6462,390.716,2789.0
2016-02-26 12:10:00,391.93,393.0,390.08,390.36,14983.0,390.8756,391.9427,389.0306,389.3098,14983.0
2016-02-26 12:20:00,390.58,390.58,388.27,388.5,3070.0,389.5292,389.5292,387.2254,387.4548,3070.0
2016-02-26 12:30:00,388.77,390.93,388.72,390.0,5316.0,387.7241,389.8783,387.6742,388.9508,5316.0
2016-02-26 12:40:00,390.44,392.89,390.21,392.89,3841.0,389.3896,391.833,389.1602,391.833,3841.0
2016-02-26 12:50:00,392.35,394.8,392.31,393.74,8022.0,391.2945,393.7379,391.2546,392.6807,8022.0
2016-02-26 13:00:00,394.41,394.95,394.26,394.28,2300.0,393.3489,393.8875,393.1993,393.2193,2300.0
2016-02-26 13:10:00,394.88,395.84,394.63,395.84,1584.0,393.8177,394.7751,393.5683,394.7751,1584.0
2016-02-26 13:20:00,395.89,396.55,394.51,394.51,8624.0,394.825,395.4832,393.4487,393.4487,8624.0
2016-02-26 13:30:00,394.97,395.73,394.04,395.09,23184.0,393.9074,394.6654,392.9799,394.0271,23184.0
2016-02-26 13:40:00,395.0,395.75,393.01,394.61,22842.0,393.9373,394.6853,391.9527,393.5484,22842.0
2016-02-26 13:50:00,394.65,394.65,392.65,393.1,22452.0,393.5883,393.5883,391.5937,392.0425,22452.0
2016-02-26 14:00:00,393.1,393.76,392.23,393.08,6848.0,392.0425,392.7007,391.1748,392.0225,6848.0
2016-02-26 14:10:00,393.0,393.0,391.75,392.48,5603.0,391.9427,391.9427,390.6961,391.4241,5603.0
2016-02-26 14:20:00,392.0,392.94,391.54,392.94,2800.0,390.9454,391.8829,390.4867,391.8829,2800.0
2016-02-26 14:30:00,392.99,393.95,391.87,391.87,5991.0,391.9328,392.8902,390.8158,390.8158,5991.0
2016-02-26 14:40:00,391.82,393.9,391.81,392.78,18174.0,390.7659,392.8403,390.7559,391.7233,18174.0
2016-02-26 14:50:00,392.94,394.27,392.66,392.92,3413.0,391.8829,393.2093,391.6036,391.8629,3413.0
2016-02-26 15:00:00,393.62,395.62,393.41,395.4,13636.0,392.5611,394.5557,392.3516,394.3363,13636.0
2016-02-26 15:10:00,395.4,395.74,394.4,395.32,12084.0,394.3363,394.6754,393.339,394.2565,12084.0
2016-02-26 15:20:00,394.65,394.65,393.05,393.05,2132.0,393.5883,393.5883,391.9926,391.9926,2132.0
2016-02-26 15:30:00,393.64,394.77,392.5,392.5,8000.0,392.581,393.708,391.4441,391.4441,8000.0
2016-02-26 15:40:00,392.66,394.99,392.5,394.04,12887.0,391.6036,393.9274,391.4441,392.9799,12887.0
2016-02-26 15:50:00,394.5,395.08,393.72,394.23,18169.0,393.4387,394.0171,392.6608,393.1694,18169.0
2016-02-29 09:30:00,396.24,397.12,394.32,394.63,30807.0,395.174,396.0516,393.2592,393.5683,30807.0
2016-02-29 09:40:00,394.28,394.41,390.89,393.7,8296.0,393.2193,393.3489,389.8384,392.6408,8296.0
2016-02-29 09:50:00,394.06,394.06,390.2,390.39,10256.0,392.9999,392.9999,389.1503,389.3397,10256.0
2016-02-29 10:00:00,390.34,392.63,390.28,391.01,19177.0,389.2899,391.5737,389.23,389.9581,19177.0
2016-02-29 10:10:00,391.06,393.0,388.99,392.31,9327.0,390.0079,391.9427,387.9435,391.2546,9327.0
2016-02-29 10:20:00,393.39,393.4,389.75,390.3,22182.0,392.3317,392.3416,388.7015,389.25,22182.0
2016-02-29 10:30:00,390.15,392.17,389.93,392.01,9500.0,389.1004,391.115,388.881,390.9554,9500.0
2016-02-29 10:40:00,392.32,393.12,391.58,392.64,15950.0,391.2646,392.0624,390.5265,391.5837,15950.0
2016-02-29 10:50:00,392.28,393.04,391.9,392.98,4500.0,391.2247,391.9826,390.8457,391.9228,4500.0
2016-02-29 11:00:00,392.67,393.25,392.66,393.25,3200.0,391.6136,392.1921,391.6036,392.1921,3200.0
2016-02-29 11:10:00,393.13,394.21,392.53,393.46,30816.0,392.0724,393.1495,391.474,392.4015,30816.0
2016-02-29 11:20:00,393.48,394.03,391.89,392.17,32102.0,392.4214,392.97,390.8357,391.115,32102.0
2016-02-29 11:30:00,391.76,392.18,390.95,391.57,10690.0,390.7061,391.1249,389.8982,390.5166,10690.0
2016-02-29 11:40:00,392.1,392.59,391.33,391.75,15843.0,391.0451,391.5338,390.2772,390.6961,15843.0
2016-02-29 11:50:00,392.65,392.65,391.46,391.55,2900.0,391.5937,391.5937,390.4069,390.4966,2900.0
2016-02-29 12:00:00,391.42,391.67,390.9,391.05,6256.0,390.367,390.6163,389.8484,389.998,6256.0
2016-02-29 12:10:00,391.44,392.66,391.38,391.9,7250.0,390.3869,391.6036,390.3271,390.8457,7250.0
2016-02-29 12:20:00,391.88,391.92,390.03,390.88,3762.0,390.8257,390.8656,388.9807,389.8284,3762.0
2016-02-29 12:30:00,390.08,390.23,388.37,388.39,22093.0,389.0306,389.1802,387.3252,387.3451,22093.0
2016-02-29 12:40:00,388.41,389.69,388.4,389.37,2534.0,387.3651,388.6416,387.3551,388.3225,2534.0
2016-02-29 12:50:00,389.34,389.62,389.0,389.6,2100.0,388.2926,388.5718,387.9535,388.5519,2100.0
2016-02-29 13:00:00,389.15,390.17,388.45,388.95,15090.0,388.1031,389.1203,387.405,387.9036,15090.0
2016-02-29 13:10:00,388.96,388.97,388.0,388.97,11471.0,387.9136,387.9236,386.9562,387.9236,11471.0
2016-02-29 13:20:00,388.55,388.97,388.0,388.26,3800.0,387.5047,387.9236,386.9562,387.2155,3800.0
2016-02-29 13:30:00,388.0,388.0,387.02,387.6,4375.0,386.9562,386.9562,385.9788,386.5573,4375.0
2016-02-29 13:40:00,387.8,387.81,386.0,387.01,7082.0,386.7567,386.7667,384.9616,385.9688,7082.0
2016-02-29 13:50:00,387.12,387.72,386.67,386.83,6826.0,386.0785,386.6769,385.6298,385.7893,6826.0
2016-02-29 14:00:00,386.83,387.15,384.8,384.8,15686.0,385.7893,386.1085,383.7648,383.7648,15686.0
2016-02-29 14:10:00,384.49,384.49,383.13,383.99,7172.0,383.4556,383.4556,382.0993,382.957,7172.0
2016-02-29 14:20:00,383.89,384.25,383.06,384.03,5000.0,382.8572,383.2163,382.0295,382.9969,5000.0
2016-02-29 14:30:00,383.82,386.36,383.82,386.0,8067.0,382.7874,385.3206,382.7874,384.9616,8067.0
2016-02-29 14:40:00,386.32,386.55,384.95,385.5,12065.0,385.2807,385.5101,383.9144,384.4629,12065.0
2016-02-29 14:50:00,385.83,385.89,384.9,384.9,8800.0,384.792,384.8519,383.8645,383.8645,8800.0
2016-02-29 15:00:00,385.31,385.33,383.59,383.85,10713.0,384.2734,384.2934,382.558,382.8173,10713.0
2016-02-29 15:10:00,383.85,384.46,383.71,384.01,20135.0,382.8173,383.4257,382.6777,382.9769,20135.0
2016-02-29 15:20:00,384.0,385.25,384.0,385.14,22014.0,382.9669,384.2136,382.9669,384.1039,22014.0
2016-02-29 15:30:00,385.07,385.9,384.92,385.9,10887.0,384.0341,384.8618,383.8845,384.8618,10887.0
2016-02-29 15:40:00,385.99,386.43,385.52,385.79,17099.0,384.9516,385.3904,384.4828,384.7521,17099.0
2016-02-29 15:50:00,385.46,385.77,384.02,384.02,69901.0,384.423,384.7322,382.9869,382.9869,69901.0
2016-03-01 09:30:00,387.86,389.21,385.51,386.1,33736.0,386.8166,388.1629,384.4729,385.0613,33736.0
2016-03-01 09:40:00,386.11,390.01,384.02,390.0,21323.0,385.0713,388.9608,382.9869,388.9508,21323.0
2016-03-01 09:50:00,389.85,394.55,388.77,392.15,17497.0,388.8012,393.4886,387.7241,391.095,17497.0
2016-03-01 10:00:00,392.71,394.4,392.25,393.04,22422.0,391.6535,393.339,391.1947,391.9826,22422.0
2016-03-01 10:10:00,393.44,394.28,390.74,390.75,17032.0,392.3815,393.2193,389.6888,389.6988,17032.0
2016-03-01 10:20:00,391.13,393.85,390.89,392.93,12155.0,390.0778,392.7904,389.8384,391.8729,12155.0
2016-03-01 10:30:00,393.68,394.47,393.22,394.0,6060.0,392.6209,393.4088,392.1621,392.94,6060.0
2016-03-01 10:40:00,393.76,395.5,393.76,395.46,21745.0,392.7007,394.436,392.7007,394.3961,21745.0
2016-03-01 10:50:00,395.13,395.53,394.12,395.03,14435.0,394.067,394.4659,393.0597,393.9673,14435.0
2016-03-01 11:00:00,394.96,395.8,394.62,395.8,4179.0,393.8975,394.7352,393.5584,394.7352,4179.0
2016-03-01 11:10:00,395.42,396.35,395.25,396.13,12250.0,394.3562,395.2837,394.1867,395.0643,12250.0
2016-03-01 11:20:00,396.14,396.65,395.24,395.24,7095.0,395.0743,395.5829,394.1767,394.1767,7095.0
2016-03-01 11:30:00,395.49,395.77,393.71,393.94,7378.0,394.426,394.7053,392.6508,392.8802,7378.0
2016-03-01 11:40:00,393.94,394.7,393.32,394.15,15190.0,392.8802,393.6382,392.2619,393.0896,15190.0
2016-03-01 11:50:00,394.25,395.66,393.89,395.63,5427.0,393.1894,394.5956,392.8303,394.5656,5427.0
2016-03-01 12:00:00,395.46,397.18,395.45,396.27,9780.0,394.3961,396.1115,394.3861,395.2039,9780.0
2016-03-01 12:10:00,396.49,397.31,396.15,396.61,4600.0,395.4233,396.2411,395.0843,395.543,4600.0
2016-03-01 12:20:00,396.62,396.62,395.65,395.85,5958.0,395.553,395.553,394.5856,394.7851,5958.0
2016-03-01 12:30:00,395.39,396.71,395.34,395.57,6900.0,394.3263,395.6427,394.2764,394.5058,6900.0
2016-03-01 12:40:00,395.29,396.99,394.59,394.59,24447.0,394.2266,395.922,393.5284,393.5284,24447.0
2016-03-01 12:50:00,394.72,395.0,393.0,395.0,25192.0,393.6581,393.9373,391.9427,393.9373,25192.0
2016-03-01 13:00:00,395.0,395.58,394.26,395.13,5170.0,393.9373,394.5158,393.1993,394.067,5170.0
2016-03-01 13:10:00,394.78,395.3,393.95,395.16,6102.0,393.7179,394.2365,392.8902,394.0969,6102.0
2016-03-01 13:20:00,395.04,396.9,395.01,396.4,19984.0,393.9772,395.8322,393.9473,395.3336,19984.0
2016-03-01 13:30:00,396.01,398.28,395.85,397.62,22763.0,394.9446,397.2085,394.7851,396.5503,22763.0
2016-03-01 13:40:00,397.88,398.97,397.88,398.49,24229.0,396.8096,397.8967,396.8096,397.418,24229.0
2016-03-01 13:50:00,398.49,399.7,398.02,399.19,18663.0,397.418,398.6247,396.9492,398.1161,18663.0
2016-03-01 14:00:00,399.3,400.29,399.3,400.29,9815.0,398.2258,399.2131,398.2258,399.2131,9815.0
2016-03-01 14:10:00,400.16,401.28,399.72,400.88,15382.0,399.0835,400.2004,398.6446,399.8015,15382.0
2016-03-01 14:20:00,400.88,401.72,400.5,401.34,4365.0,399.8015,400.6393,399.4225,400.2603,4365.0
2016-03-01 14:30:00,401.4,401.96,400.88,401.42,8886.0,400.3201,400.8786,399.8015,400.3401,8886.0
2016-03-01 14:40:00,401.81,402.6,401.52,402.05,9035.0,400.729,401.5169,400.4398,400.9684,9035.0
2016-03-01 14:50:00,401.99,403.93,401.38,403.92,34843.0,400.9085,402.8433,400.3002,402.8333,34843.0
2016-03-01 15:00:00,403.59,405.79,403.2,404.6,32908.0,402.5042,404.6983,402.1153,403.5115,32908.0
2016-03-01 15:10:00,404.32,405.75,403.8,404.84,11859.0,403.2323,404.6584,402.7137,403.7509,11859.0
2016-03-01 15:20:00,404.84,406.0,404.15,405.98,12389.0,403.7509,404.9078,403.0627,404.8878,12389.0
2016-03-01 15:30:00,405.94,406.82,405.38,406.25,22414.0,404.8479,405.7255,404.2894,405.1571,22414.0
2016-03-01 15:40:00,406.61,408.64,406.07,407.81,34026.0,405.5161,407.5406,404.9776,406.7129,34026.0
2016-03-01 15:50:00,407.84,410.21,407.38,410.21,85614.0,406.7428,409.1064,406.284,409.1064,85614.0
2016-03-02 09:30:00,410.0,419.0,406.54,407.01,21369.0,408.897,417.8728,405.4463,405.915,21369.0
2016-03-02 09:40:00,407.02,410.88,406.49,410.04,4600.0,405.925,409.7746,405.3964,408.9369,4600.0
2016-03-02 09:50:00,409.47,409.92,406.5,409.91,7500.0,408.3684,408.8172,405.4064,408.8072,7500.0
2016-03-02 10:00:00,409.92,415.55,409.9,414.72,17570.0,408.8172,414.4321,408.7973,413.6043,17570.0
2016-03-02 10:10:00,414.86,418.33,412.92,417.91,17859.0,413.7439,417.2046,411.8091,416.7857,17859.0
2016-03-02 10:20:00,418.05,418.56,414.31,414.68,12334.0,416.9253,417.434,413.1954,413.5644,12334.0
2016-03-02 10:30:00,414.47,416.64,413.63,415.19,33378.0,413.355,415.5191,412.5172,414.073,33378.0
2016-03-02 10:40:00,415.06,415.31,412.0,413.71,15618.0,413.9434,414.1927,410.8916,412.597,15618.0
2016-03-02 10:50:00,413.88,415.97,411.49,414.89,10715.0,412.7666,414.8509,410.383,413.7738,10715.0
2016-03-02 11:00:00,415.62,417.6,414.77,416.78,20401.0,414.5019,416.4765,413.6542,415.6588,20401.0
2016-03-02 11:10:00,416.96,417.13,414.76,414.9,24909.0,415.8383,416.0078,413.6442,413.7838,24909.0
2016-03-02 11:20:00,415.18,416.2,413.63,414.16,11602.0,414.0631,415.0803,412.5172,413.0458,11602.0
2016-03-02 11:30:00,414.38,415.82,413.82,413.83,6900.0,413.2652,414.7013,412.7067,412.7167,6900.0
2016-03-02 11:40:00,413.79,415.25,413.65,415.25,18714.0,412.6768,414.1329,412.5372,414.1329,18714.0
2016-03-02 11:50:00,415.35,415.35,411.8,412.56,13602.0,414.2326,414.2326,410.6921,411.4501,13602.0
2016-03-02 12:00:00,411.81,412.59,410.81,412.05,14200.0,410.7021,411.48,409.7048,410.9415,14200.0
2016-03-02 12:10:00,411.71,412.45,411.01,411.71,5850.0,410.6024,411.3404,409.9043,410.6024,5850.0
2016-03-02 12:20:00,411.6,411.86,410.68,410.68,12000.0,410.4927,410.752,409.5752,409.5752,12000.0
2016-03-02 12:30:00,411.22,411.52,410.11,411.37,5234.0,410.1137,410.4129,409.0067,410.2633,5234.0
2016-03-02 12:40:00,411.18,411.19,409.1,410.07,10493.0,410.0738,410.0838,407.9994,408.9668,10493.0
2016-03-02 12:50:00,410.1,412.74,409.97,412.74,15060.0,408.9967,411.6296,408.8671,411.6296,15060.0
2016-03-02 13:00:00,412.34,412.83,411.48,412.65,9172.0,411.2307,411.7194,410.373,411.5399,9172.0
2016-03-02 13:10:00,412.01,413.29,411.59,412.93,4300.0,410.9016,412.1781,410.4827,411.8191,4300.0
2016-03-02 13:20:00,412.95,413.25,412.15,412.62,8797.0,411.8391,412.1382,411.0412,411.5099,8797.0
2016-03-02 13:30:00,413.21,413.25,411.36,412.47,6750.0,412.0984,412.1382,410.2533,411.3603,6750.0
2016-03-02 13:40:00,412.13,412.39,410.04,410.44,4360.0,411.0213,411.2806,408.9369,409.3358,4360.0
2016-03-02 13:50:00,410.12,410.7,408.0,408.09,36859.0,409.0167,409.5951,406.9024,406.9921,36859.0
2016-03-02 14:00:00,408.36,408.5,406.55,406.55,13913.0,407.2614,407.401,405.4563,405.4563,13913.0
2016-03-02 14:10:00,406.5,406.88,405.62,405.62,4784.0,405.4064,405.7854,404.5288,404.5288,4784.0
2016-03-02 14:20:00,405.85,407.47,405.66,406.58,3900.0,404.7582,406.3738,404.5687,405.4862,3900.0
2016-03-02 14:30:00,406.58,408.89,406.58,407.4,6300.0,405.4862,407.79,405.4862,406.304,6300.0
2016-03-02 14:40:00,407.91,408.71,407.63,408.28,33873.0,406.8126,407.6105,406.5334,407.1816,33873.0
2016-03-02 14:50:00,408.3,408.38,407.22,407.73,9029.0,407.2016,407.2813,406.1245,406.6331,9029.0
2016-03-02 15:00:00,407.85,408.39,405.89,406.65,17781.0,406.7528,407.2913,404.798,405.556,17781.0
2016-03-02 15:10:00,406.55,407.24,406.29,406.95,3300.0,405.4563,406.1444,405.197,405.8552,3300.0
2016-03-02 15:20:00,406.65,407.56,405.85,406.03,7171.0,405.556,406.4636,404.7582,404.9377,7171.0
2016-03-02 15:30:00,405.8,406.69,405.26,406.11,11967.0,404.7083,405.5959,404.1697,405.0175,11967.0
2016-03-02 15:40:00,405.77,407.94,405.31,407.92,15454.0,404.6784,406.8425,404.2196,406.8226,15454.0
2016-03-02 15:50:00,408.19,408.21,407.31,407.61,44314.0,407.0919,407.1118,406.2142,406.5134,44314.0
2016-03-03 09:30:00,406.23,409.44,401.34,402.31,30480.0,405.1371,408.3385,400.2603,401.2277,30480.0
2016-03-03 09:40:00,401.86,403.44,400.69,402.72,8179.0,400.7789,402.3546,399.612,401.6366,8179.0
2016-03-03 09:50:00,402.72,403.07,400.99,402.7,6373.0,401.6366,401.9856,399.9112,401.6166,6373.0
2016-03-03 10:00:00,402.89,403.1,400.24,400.45,11003.0,401.8061,402.0156,399.1632,399.3727,11003.0
2016-03-03 10:10:00,400.65,401.39,398.48,400.97,27735.0,399.5721,400.3102,397.408,399.8913,27735.0
2016-03-03 10:20:00,400.43,401.24,399.45,400.27,15595.0,399.3527,400.1606,398.3754,399.1932,15595.0
2016-03-03 10:30:00,400.14,400.14,398.91,399.46,15275.0,399.0635,399.0635,397.8368,398.3853,15275.0
2016-03-03 10:40:00,399.46,400.84,399.2,400.47,8092.0,398.3853,399.7616,398.126,399.3926,8092.0
2016-03-03 10:50:00,399.86,399.95,398.15,399.58,15343.0,398.7843,398.874,397.0789,398.505,15343.0
2016-03-03 11:00:00,399.88,399.88,398.93,399.34,5800.0,398.8042,398.8042,397.8568,398.2657,5800.0
2016-03-03 11:10:00,399.66,399.66,398.0,398.97,13423.0,398.5848,398.5848,396.9293,397.8967,13423.0
2016-03-03 11:20:00,398.81,398.88,397.19,397.21,21313.0,397.7371,397.8069,396.1215,396.1414,21313.0
2016-03-03 11:30:00,397.13,397.41,395.21,395.68,12530.0,396.0616,396.3409,394.1468,394.6155,12530.0
2016-03-03 11:40:00,395.64,396.96,395.63,396.55,4985.0,394.5756,395.8921,394.5656,395.4832,4985.0
2016-03-03 11:50:00,396.53,397.74,396.01,397.68,6517.0,395.4632,396.67,394.9446,396.6101,6517.0
2016-03-03 12:00:00,397.85,398.49,396.62,398.0,5739.0,396.7797,397.418,395.553,396.9293,5739.0
2016-03-03 12:10:00,398.2,398.61,397.08,397.83,12372.0,397.1287,397.5376,396.0117,396.7597,12372.0
2016-03-03 12:20:00,397.61,398.34,397.14,397.65,2622.0,396.5403,397.2684,396.0716,396.5802,2622.0
2016-03-03 12:30:00,397.69,399.0,397.45,399.0,12927.0,396.6201,397.9266,396.3808,397.9266,12927.0
2016-03-03 12:40:00,399.0,400.52,399.0,399.0,8885.0,397.9266,399.4425,397.9266,397.9266,8885.0
2016-03-03 12:50:00,399.18,399.22,397.39,398.16,11684.0,398.1061,398.146,396.3209,397.0888,11684.0
2016-03-03 13:00:00,398.0,398.9,397.16,397.89,7696.0,396.9293,397.8269,396.0915,396.8196,7696.0
2016-03-03 13:10:00,398.08,399.75,398.08,399.08,10873.0,397.0091,398.6746,397.0091,398.0064,10873.0
2016-03-03 13:20:00,399.34,400.16,398.64,398.64,4894.0,398.2657,399.0835,397.5676,397.5676,4894.0
2016-03-03 13:30:00,399.15,399.45,398.63,399.07,3800.0,398.0762,398.3754,397.5576,397.9964,3800.0
2016-03-03 13:40:00,398.84,399.24,398.58,399.14,6240.0,397.767,398.1659,397.5077,398.0662,6240.0
2016-03-03 13:50:00,399.13,399.4,398.93,398.94,1650.0,398.0562,398.3255,397.8568,397.8667,1650.0
2016-03-03 14:00:00,398.89,398.89,396.5,396.83,5000.0,397.8169,397.8169,395.4333,395.7624,5000.0
2016-03-03 14:10:00,396.48,397.47,396.4,397.47,3369.0,395.4134,396.4007,395.3336,396.4007,3369.0
2016-03-03 14:20:00,397.72,398.91,397.26,398.88,9374.0,396.65,397.8368,396.1913,397.8069,9374.0
2016-03-03 14:30:00,399.0,399.07,398.18,399.0,6178.0,397.9266,397.9964,397.1088,397.9266,6178.0
2016-03-03 14:40:00,399.0,399.54,398.41,399.17,10741.0,397.9266,398.4651,397.3382,398.0961,10741.0
2016-03-03 14:50:00,399.17,399.17,396.4,396.61,14718.0,398.0961,398.0961,395.3336,395.543,14718.0
2016-03-03 15:00:00,396.9,398.05,396.9,397.68,39358.0,395.8322,396.9791,395.8322,396.6101,39358.0
2016-03-03 15:10:00,397.02,398.04,396.44,397.53,18996.0,395.9519,396.9692,395.3735,396.4605,18996.0
2016-03-03 15:20:00,397.86,398.7,396.81,398.7,17410.0,396.7897,397.6274,395.7425,397.6274,17410.0
2016-03-03 15:30:00,399.05,400.02,397.83,399.49,23690.0,397.9764,398.9438,396.7597,398.4153,23690.0
2016-03-03 15:40:00,399.45,400.99,399.07,400.9,30503.0,398.3754,399.9112,397.9964,399.8215,30503.0
2016-03-03 15:50:00,400.72,402.39,400.25,402.32,89124.0,399.642,401.3075,399.1732,401.2377,89124.0
2016-03-04 09:30:00,404.55,404.55,395.95,399.3,17490.0,403.4617,403.4617,394.8848,398.2258,17490.0
2016-03-04 09:40:00,399.0,401.25,398.99,400.98,6259.0,397.9266,400.1705,397.9166,399.9013,6259.0
2016-03-04 09:50:00,401.08,402.02,399.51,400.66,14799.0,400.001,400.9385,398.4352,399.5821,14799.0
2016-03-04 10:00:00,400.39,401.05,399.01,400.61,17123.0,399.3128,399.9711,397.9366,399.5323,17123.0
2016-03-04 10:10:00,400.82,400.82,399.06,399.92,16249.0,399.7417,399.7417,397.9864,398.8441,16249.0
2016-03-04 10:20:00,399.53,401.24,399.05,401.24,10651.0,398.4552,400.1606,397.9764,400.1606,10651.0
2016-03-04 10:30:00,401.84,402.25,400.01,402.25,8771.0,400.7589,401.1678,398.9339,401.1678,8771.0
2016-03-04 10:40:00,402.3,403.58,401.67,403.13,6798.0,401.2177,402.4943,400.5894,402.0455,6798.0
2016-03-04 10:50:00,403.25,403.25,401.62,401.85,8123.0,402.1651,402.1651,400.5395,400.7689,8123.0
2016-03-04 11:00:00,402.16,403.38,401.22,403.07,8745.0,401.0781,402.2948,400.1406,401.9856,8745.0
2016-03-04 11:10:00,402.74,405.56,402.51,405.48,18604.0,401.6565,404.4689,401.4271,404.3892,18604.0
2016-03-04 11:20:00,405.18,405.2,403.23,403.92,4757.0,404.09,404.1099,402.1452,402.8333,4757.0
2016-03-04 11:30:00,404.13,405.96,403.96,404.21,29284.0,403.0428,404.8679,402.8732,403.1226,29284.0
2016-03-04 11:40:00,404.19,404.6,403.03,403.25,21147.0,403.1026,403.5115,401.9457,402.1651,21147.0
2016-03-04 11:50:00,403.5,403.82,402.52,403.09,8842.0,402.4145,402.7336,401.4371,402.0056,8842.0
2016-03-04 12:00:00,403.28,404.6,403.06,404.6,10695.0,402.1951,403.5115,401.9757,403.5115,10695.0
2016-03-04 12:10:00,404.0,404.85,402.52,404.85,11255.0,402.9131,403.7608,401.4371,403.7608,11255.0
2016-03-04 12:20:00,404.98,407.97,404.56,407.68,12589.0,403.8905,406.8725,403.4716,406.5832,12589.0
2016-03-04 12:30:00,407.69,408.0,407.0,407.56,5900.0,406.5932,406.9024,405.9051,406.4636,5900.0
2016-03-04 12:40:00,407.51,408.6,407.32,408.3,8853.0,406.4137,407.5008,406.2242,407.2016,8853.0
2016-03-04 12:50:00,407.95,409.64,407.91,407.96,6426.0,406.8525,408.538,406.8126,406.8625,6426.0
2016-03-04 13:00:00,408.0,410.75,407.82,409.75,16902.0,406.9024,409.645,406.7229,408.6477,16902.0
2016-03-04 13:10:00,409.66,410.66,409.28,410.66,8096.0,408.5579,409.5552,408.1789,409.5552,8096.0
2016-03-04 13:20:00,410.52,410.83,409.47,410.81,7751.0,409.4156,409.7248,408.3684,409.7048,7751.0
2016-03-04 13:30:00,410.79,413.85,409.4,413.58,29343.0,409.6849,412.7366,408.2986,412.4674,29343.0
2016-03-04 13:40:00,413.57,413.58,408.92,410.44,17928.0,412.4574,412.4674,407.8199,409.3358,17928.0
2016-03-04 13:50:00,410.16,412.82,409.89,411.34,6555.0,409.0566,411.7094,408.7873,410.2334,6555.0
2016-03-04 14:00:00,410.3,411.25,409.32,410.03,6353.0,409.1962,410.1436,408.2188,408.9269,6353.0
2016-03-04 14:10:00,409.86,410.64,408.29,410.2,21616.0,408.7574,409.5353,407.1916,409.0965,21616.0
2016-03-04 14:20:00,409.6,409.71,407.81,408.3,15822.0,408.4981,408.6078,406.7129,407.2016,15822.0
2016-03-04 14:30:00,408.79,409.0,407.83,408.71,3880.0,407.6902,407.8997,406.7328,407.6105,3880.0
2016-03-04 14:40:00,408.67,408.69,406.7,407.73,8855.0,407.5706,407.5905,405.6059,406.6331,8855.0
2016-03-04 14:50:00,407.97,408.04,405.09,405.5,22624.0,406.8725,406.9423,404.0002,404.4091,22624.0
2016-03-04 15:00:00,406.05,406.25,404.58,405.75,11091.0,404.9576,405.1571,403.4916,404.6584,11091.0
2016-03-04 15:10:00,405.51,407.83,404.46,407.05,13432.0,404.4191,406.7328,403.3719,405.9549,13432.0
2016-03-04 15:20:00,406.45,408.92,406.44,407.93,27135.0,405.3565,407.8199,405.3466,406.8326,27135.0
2016-03-04 15:30:00,407.77,408.81,406.33,407.02,12977.0,406.673,407.7102,405.2369,405.925,12977.0
2016-03-04 15:40:00,406.95,407.31,404.44,405.09,23954.0,405.8552,406.2142,403.3519,404.0002,23954.0
2016-03-04 15:50:00,404.54,405.05,403.17,403.82,52844.0,403.4517,403.9603,402.0854,402.7336,52844.0
2016-03-07 09:30:00,401.79,405.0,401.44,403.51,16712.0,400.7091,403.9104,400.36,402.4245,16712.0
2016-03-07 09:40:00,403.87,404.0,401.52,402.21,13814.0,402.7835,402.9131,400.4398,401.1279,13814.0
2016-03-07 09:50:00,402.16,402.16,400.0,400.57,17581.0,401.0781,401.0781,398.9239,399.4924,17581.0
2016-03-07 10:00:00,400.52,402.34,400.0,402.34,18465.0,399.4425,401.2576,398.9239,401.2576,18465.0
2016-03-07 10:10:00,402.28,402.45,400.04,401.0,19857.0,401.1978,401.3673,398.9638,399.9212,19857.0
2016-03-07 10:20:00,401.05,401.6,399.61,401.41,10798.0,399.9711,400.5196,398.5349,400.3301,10798.0
2016-03-07 10:30:00,401.75,405.0,400.98,404.0,19553.0,400.6692,403.9104,399.9013,402.9131,19553.0
2016-03-07 10:40:00,404.34,405.0,403.62,404.09,11503.0,403.2522,403.9104,402.5342,403.0029,11503.0
2016-03-07 10:50:00,403.96,404.6,402.83,404.29,13073.0,402.8732,403.5115,401.7463,403.2024,13073.0
2016-03-07 11:00:00,404.61,404.94,403.85,404.94,4300.0,403.5215,403.8506,402.7635,403.8506,4300.0
2016-03-07 11:10:00,404.94,406.0,404.27,404.64,12996.0,403.8506,404.9078,403.1824,403.5514,12996.0
2016-03-07 11:20:00,404.83,405.27,403.24,405.0,8272.0,403.7409,404.1797,402.1552,403.9104,8272.0
2016-03-07 11:30:00,405.32,408.67,405.3,408.34,10845.0,404.2296,407.5706,404.2096,407.2415,10845.0
2016-03-07 11:40:00,408.15,409.11,407.14,408.65,4632.0,407.052,408.0094,406.0447,407.5506,4632.0
2016-03-07 11:50:00,408.99,409.16,407.15,409.16,5068.0,407.8897,408.0593,406.0547,408.0593,5068.0
2016-03-07 12:00:00,408.98,409.65,408.39,409.64,6002.0,407.8797,408.5479,407.2913,408.538,6002.0
2016-03-07 12:10:00,409.3,409.7,408.33,408.66,3690.0,408.1989,408.5978,407.2315,407.5606,3690.0
2016-03-07 12:20:00,408.79,409.63,408.79,409.63,7000.0,407.6902,408.528,407.6902,408.528,7000.0
2016-03-07 12:30:00,409.19,409.19,408.65,408.95,1037.0,408.0892,408.0892,407.5506,407.8498,1037.0
2016-03-07 12:40:00,409.1,409.77,408.84,409.62,3211.0,407.9994,408.6676,407.7401,408.518,3211.0
2016-03-07 12:50:00,409.5,410.17,409.01,409.01,2945.0,408.3983,409.0665,407.9097,407.9097,2945.0
2016-03-07 13:00:00,408.63,411.09,408.63,411.03,8856.0,407.5307,409.9841,407.5307,409.9242,8856.0
2016-03-07 13:10:00,411.08,411.24,409.96,410.6,3800.0,409.9741,410.1337,408.8571,409.4954,3800.0
2016-03-07 13:20:00,410.21,410.8,407.0,407.84,21693.0,409.1064,409.6948,405.9051,406.7428,21693.0
2016-03-07 13:30:00,407.91,407.91,406.1,407.58,8330.0,406.8126,406.8126,405.0075,406.4835,8330.0
2016-03-07 13:40:00,407.23,407.89,406.16,406.65,5000.0,406.1344,406.7927,405.0673,405.556,5000.0
2016-03-07 13:50:00,407.5,407.61,406.33,406.33,4695.0,406.4037,406.5134,405.2369,405.2369,4695.0
2016-03-07 14:00:00,406.52,407.43,405.0,406.88,8049.0,405.4264,406.3339,403.9104,405.7854,8049.0
2016-03-07 14:10:00,406.64,407.89,405.95,406.57,6600.0,405.546,406.7927,404.8579,405.4762,6600.0
2016-03-07 14:20:00,405.89,406.5,403.39,403.78,8959.0,404.798,405.4064,402.3048,402.6937,8959.0
2016-03-07 14:30:00,404.06,404.54,401.55,403.2,4010.0,402.973,403.4517,400.4697,402.1153,4010.0
2016-03-07 14:40:00,404.18,406.03,403.18,405.81,7130.0,403.0926,404.9377,402.0953,404.7183,7130.0
2016-03-07 14:50:00,405.26,406.68,405.0,406.68,1752.0,404.1697,405.5859,403.9104,405.5859,1752.0
2016-03-07 15:00:00,406.75,406.97,403.96,404.83,5905.0,405.6557,405.8751,402.8732,403.7409,5905.0
2016-03-07 15:10:00,405.64,406.3,404.92,406.25,1890.0,404.5487,405.2069,403.8307,405.1571,1890.0
2016-03-07 15:20:00,407.07,407.91,406.14,407.71,4800.0,405.9749,406.8126,405.0474,406.6132,4800.0
2016-03-07 15:30:00,407.7,407.7,406.3,407.28,9536.0,406.6032,406.6032,405.2069,406.1843,9536.0
2016-03-07 15:40:00,407.39,408.13,406.84,407.83,15340.0,406.294,407.032,405.7455,406.7328,15340.0
2016-03-07 15:50:00,407.85,408.89,407.43,408.25,36134.0,406.7528,407.79,406.3339,407.1517,36134.0
2016-03-08 09:30:00,405.4,408.29,403.84,404.54,9892.0,404.3094,407.1916,402.7536,403.4517,9892.0
2016-03-08 09:40:00,404.05,404.06,401.05,401.05,6414.0,402.963,402.973,399.9711,399.9711,6414.0
2016-03-08 09:50:00,401.19,404.37,400.0,400.0,16699.0,400.1107,403.2821,398.9239,398.9239,16699.0
2016-03-08 10:00:00,400.23,401.51,398.1,398.41,16109.0,399.1533,400.4298,397.029,397.3382,16109.0
2016-03-08 10:10:00,398.42,402.38,398.42,401.5,13035.0,397.3481,401.2975,397.3481,400.4199,13035.0
2016-03-08 10:20:00,401.5,402.38,399.0,400.02,13150.0,400.4199,401.2975,397.9266,398.9438,13150.0
2016-03-08 10:30:00,399.37,399.45,398.33,399.05,6600.0,398.2956,398.3754,397.2584,397.9764,6600.0
2016-03-08 10:40:00,399.04,399.07,396.0,396.35,11844.0,397.9665,397.9964,394.9347,395.2837,11844.0
2016-03-08 10:50:00,396.47,398.65,396.34,398.65,13976.0,395.4034,397.5775,395.2737,397.5775,13976.0
2016-03-08 11:00:00,398.87,402.38,398.72,402.38,20403.0,397.7969,401.2975,397.6473,401.2975,20403.0
2016-03-08 11:10:00,401.66,402.08,400.0,401.23,7590.0,400.5794,400.9983,398.9239,400.1506,7590.0
2016-03-08 11:20:00,401.15,401.25,399.73,400.9,3500.0,400.0708,400.1705,398.6546,399.8215,3500.0
2016-03-08 11:30:00,400.68,400.92,399.89,400.51,2841.0,399.6021,399.8414,398.8142,399.4325,2841.0
2016-03-08 11:40:00,400.09,400.4,399.32,399.6,4027.0,399.0137,399.3228,398.2457,398.525,4027.0
2016-03-08 11:50:00,400.65,401.44,399.83,400.0,3789.0,399.5721,400.36,398.7544,398.9239,3789.0
2016-03-08 12:00:00,400.0,400.0,399.51,399.51,332.0,398.9239,398.9239,398.4352,398.4352,332.0
2016-03-08 12:10:00,400.22,400.22,399.39,399.52,2200.0,399.1433,399.1433,398.3155,398.4452,2200.0
2016-03-08 12:20:00,400.97,401.45,399.92,400.25,4040.0,399.8913,400.37,398.8441,399.1732,4040.0
2016-03-08 12:30:00,400.49,400.49,397.68,398.51,10302.0,399.4126,399.4126,396.6101,397.4379,10302.0
2016-03-08 12:40:00,398.73,398.73,397.63,397.68,2783.0,397.6573,397.6573,396.5603,396.6101,2783.0
2016-03-08 12:50:00,397.44,397.69,396.45,397.66,17857.0,396.3708,396.6201,395.3834,396.5902,17857.0
2016-03-08 13:00:00,397.74,398.23,396.27,396.27,4160.0,396.67,397.1587,395.2039,395.2039,4160.0
2016-03-08 13:10:00,396.2,397.42,395.88,396.89,20230.0,395.1341,396.3508,394.815,395.8223,20230.0
2016-03-08 13:20:00,396.9,400.38,396.7,400.38,26249.0,395.8322,399.3029,395.6328,399.3029,26249.0
2016-03-08 13:30:00,399.65,399.96,398.63,399.96,4989.0,398.5748,398.884,397.5576,398.884,4989.0
2016-03-08 13:40:00,399.34,400.42,399.06,400.42,8913.0,398.2657,399.3428,397.9864,399.3428,8913.0
2016-03-08 13:50:00,400.01,400.28,398.48,399.46,8690.0,398.9339,399.2031,397.408,398.3853,8690.0
2016-03-08 14:00:00,399.39,399.67,398.57,399.39,6317.0,398.3155,398.5948,397.4977,398.3155,6317.0
2016-03-08 14:10:00,399.33,399.46,397.55,398.29,3413.0,398.2557,398.3853,396.4805,397.2185,3413.0
2016-03-08 14:20:00,397.35,397.89,396.27,396.85,10498.0,396.281,396.8196,395.2039,395.7824,10498.0
2016-03-08 14:30:00,397.27,398.2,397.17,397.22,6651.0,396.2012,397.1287,396.1015,396.1514,6651.0
2016-03-08 14:40:00,397.0,397.93,397.0,397.61,4899.0,395.932,396.8595,395.932,396.5403,4899.0
2016-03-08 14:50:00,397.58,398.12,396.28,398.12,9018.0,396.5104,397.049,395.2139,397.049,9018.0
2016-03-08 15:00:00,397.84,398.03,396.51,397.39,9823.0,396.7697,396.9592,395.4433,396.3209,9823.0
2016-03-08 15:10:00,397.21,397.67,396.64,396.87,7633.0,396.1414,396.6002,395.5729,395.8023,7633.0
2016-03-08 15:20:00,396.94,397.73,396.73,396.75,8560.0,395.8721,396.66,395.6627,395.6826,8560.0
2016-03-08 15:30:00,396.89,397.77,396.49,396.58,16600.0,395.8223,396.6999,395.4233,395.5131,16600.0
2016-03-08 15:40:00,396.5,397.16,395.13,395.57,43601.0,395.4333,396.0915,394.067,394.5058,43601.0
2016-03-08 15:50:00,395.5,395.5,392.65,394.81,83372.0,394.436,394.436,391.5937,393.7479,83372.0
2016-03-09 09:30:00,388.53,389.61,380.06,381.23,91733.0,387.4848,388.5618,379.0375,380.2044,91733.0
2016-03-09 09:40:00,380.6,381.39,374.02,375.37,125177.0,379.5761,380.364,373.0138,374.3602,125177.0
2016-03-09 09:50:00,375.96,379.36,374.8,379.0,75037.0,374.9486,378.3394,373.7917,377.9804,75037.0
2016-03-09 10:00:00,379.37,381.5,377.0,377.76,93489.0,378.3494,380.4737,375.9858,376.7437,93489.0
2016-03-09 10:10:00,377.76,379.34,377.16,378.47,25790.0,376.7437,378.3195,376.1453,377.4518,25790.0
2016-03-09 10:20:00,378.56,378.97,377.0,377.5,21355.0,377.5416,377.9505,375.9858,376.4844,21355.0
2016-03-09 10:30:00,378.36,379.99,377.34,379.44,22997.0,377.3421,378.9677,376.3249,378.4192,22997.0
2016-03-09 10:40:00,379.55,380.24,378.76,379.42,22589.0,378.5289,379.2171,377.741,378.3993,22589.0
2016-03-09 10:50:00,379.24,379.25,374.49,378.16,41749.0,378.2197,378.2297,373.4825,377.1426,41749.0
2016-03-09 11:00:00,378.47,380.0,378.0,378.03,15055.0,377.4518,378.9777,376.9831,377.013,15055.0
2016-03-09 11:10:00,377.29,379.3,377.29,378.61,36946.0,376.275,378.2796,376.275,377.5914,36946.0
2016-03-09 11:20:00,378.27,378.27,376.49,377.5,8796.0,377.2524,377.2524,375.4771,376.4844,8796.0
2016-03-09 11:30:00,378.19,378.79,377.03,377.6,10564.0,377.1726,377.771,376.0157,376.5842,10564.0
2016-03-09 11:40:00,378.1,379.16,377.13,378.59,14996.0,377.0828,378.14,376.1154,377.5715,14996.0
2016-03-09 11:50:00,378.62,378.62,377.1,378.55,12921.0,377.6014,377.6014,376.0855,377.5316,12921.0
2016-03-09 12:00:00,378.5,379.12,377.6,378.2,8091.0,377.4817,378.1001,376.5842,377.1825,8091.0
2016-03-09 12:10:00,378.4,379.61,378.32,379.08,9484.0,377.382,378.5887,377.3022,378.0602,9484.0
2016-03-09 12:20:00,379.31,380.0,378.78,379.94,16699.0,378.2896,378.9777,377.761,378.9179,16699.0
2016-03-09 12:30:00,380.0,380.37,378.75,379.28,10981.0,378.9777,379.3467,377.7311,378.2596,10981.0
2016-03-09 12:40:00,379.31,379.31,376.5,376.84,10738.0,378.2896,378.2896,375.4871,375.8262,10738.0
2016-03-09 12:50:00,377.02,377.02,375.72,375.83,15421.0,376.0057,376.0057,374.7092,374.8189,15421.0
2016-03-09 13:00:00,376.0,376.35,375.54,375.89,15066.0,374.9885,375.3375,374.5297,374.8788,15066.0
2016-03-09 13:10:00,375.7,377.21,375.7,376.23,10551.0,374.6893,376.1952,374.6893,375.2178,10551.0
2016-03-09 13:20:00,376.37,377.2,376.12,376.56,15385.0,375.3575,376.1852,375.1081,375.547,15385.0
2016-03-09 13:30:00,376.69,377.09,376.0,376.0,11321.0,375.6766,376.0755,374.9885,374.9885,11321.0
2016-03-09 13:40:00,376.12,378.52,375.75,378.46,24688.0,375.1081,377.5017,374.7391,377.4418,24688.0
2016-03-09 13:50:00,378.4,378.4,377.31,377.72,11792.0,377.382,377.382,376.2949,376.7038,11792.0
2016-03-09 14:00:00,377.66,378.45,377.4,378.45,13860.0,376.644,377.4319,376.3847,377.4319,13860.0
2016-03-09 14:10:00,378.07,378.07,376.5,376.7,19566.0,377.0529,377.0529,375.4871,375.6866,19566.0
2016-03-09 14:20:00,376.52,376.52,375.51,375.8,26741.0,375.5071,375.5071,374.4998,374.789,26741.0
2016-03-09 14:30:00,376.16,376.43,374.86,375.65,18369.0,375.148,375.4173,373.8515,374.6394,18369.0
2016-03-09 14:40:00,375.64,376.22,375.18,376.16,18569.0,374.6294,375.2079,374.1707,375.148,18569.0
2016-03-09 14:50:00,376.18,376.78,375.86,376.12,37085.0,375.168,375.7664,374.8488,375.1081,37085.0
2016-03-09 15:00:00,376.14,376.38,374.95,375.0,23138.0,375.1281,375.3674,373.9413,373.9911,23138.0
2016-03-09 15:10:00,374.92,375.88,374.8,374.96,36832.0,373.9114,374.8688,373.7917,373.9513,36832.0
2016-03-09 15:20:00,374.93,375.46,374.72,374.75,43759.0,373.9213,374.4499,373.7119,373.7418,43759.0
2016-03-09 15:30:00,374.86,376.12,374.6,375.72,27696.0,373.8515,375.1081,373.5922,374.7092,27696.0
2016-03-09 15:40:00,375.63,375.95,375.0,375.41,38697.0,374.6195,374.9386,373.9911,374.4,38697.0
2016-03-09 15:50:00,375.4,375.98,373.8,374.74,165273.0,374.3901,374.9685,372.7944,373.7318,165273.0
2016-03-10 09:30:00,376.88,378.53,374.75,376.47,37276.0,375.8661,377.5117,373.7418,375.4572,37276.0
2016-03-10 09:40:00,377.16,377.45,374.75,375.88,66525.0,376.1453,376.4346,373.7418,374.8688,66525.0
2016-03-10 09:50:00,375.89,376.84,374.87,376.51,42133.0,374.8788,375.8262,373.8615,375.4971,42133.0
2016-03-10 10:00:00,376.89,380.59,376.29,377.36,30767.0,375.8761,379.5661,375.2777,376.3448,30767.0
2016-03-10 10:10:00,377.64,380.22,375.96,378.05,10940.0,376.624,379.1971,374.9486,377.0329,10940.0
2016-03-10 10:20:00,378.0,378.69,376.76,377.61,7670.0,376.9831,377.6712,375.7464,376.5941,7670.0
2016-03-10 10:30:00,377.6,378.8,374.7,375.44,34806.0,376.5842,377.7809,373.692,374.43,34806.0
2016-03-10 10:40:00,375.44,379.0,375.44,378.4,14773.0,374.43,377.9804,374.43,377.382,14773.0
2016-03-10 10:50:00,378.3,379.78,377.19,377.52,28961.0,377.2823,378.7583,376.1753,376.5044,28961.0
2016-03-10 11:00:00,377.28,378.45,375.94,377.45,10402.0,376.265,377.4319,374.9286,376.4346,10402.0
2016-03-10 11:10:00,377.01,377.35,375.32,375.32,26309.0,375.9957,376.3348,374.3103,374.3103,26309.0
2016-03-10 11:20:00,375.32,376.94,374.9,376.36,21566.0,374.3103,375.9259,373.8914,375.3475,21566.0
2016-03-10 11:30:00,376.31,377.1,374.75,376.55,12814.0,375.2976,376.0855,373.7418,375.537,12814.0
2016-03-10 11:40:00,376.52,376.88,375.58,375.59,21940.0,375.5071,375.8661,374.5696,374.5796,21940.0
2016-03-10 11:50:00,376.0,376.61,375.41,375.81,7525.0,374.9885,375.5968,374.4,374.799,7525.0
2016-03-10 12:00:00,375.32,376.02,374.7,374.8,13824.0,374.3103,375.0084,373.692,373.7917,13824.0
2016-03-10 12:10:00,374.79,375.97,374.25,375.0,20150.0,373.7817,374.9585,373.2432,373.9911,20150.0
2016-03-10 12:20:00,374.94,376.64,374.29,376.49,6327.0,373.9313,375.6267,373.2831,375.4771,6327.0
2016-03-10 12:30:00,376.29,376.48,374.0,374.23,13322.0,375.2777,375.4672,372.9938,373.2232,13322.0
2016-03-10 12:40:00,374.51,375.28,373.63,375.15,8326.0,373.5025,374.2704,372.6248,374.1407,8326.0
2016-03-10 12:50:00,374.72,375.26,373.95,374.74,14164.0,373.7119,374.2505,372.944,373.7318,14164.0
2016-03-10 13:00:00,374.99,375.16,374.21,375.0,5700.0,373.9812,374.1507,373.2033,373.9911,5700.0
2016-03-10 13:10:00,375.0,375.39,373.75,374.3,23967.0,373.9911,374.3801,372.7445,373.293,23967.0
2016-03-10 13:20:00,374.3,377.82,374.16,376.39,25762.0,373.293,376.8036,373.1534,375.3774,25762.0
2016-03-10 13:30:00,376.39,379.1,376.09,376.55,15140.0,375.3774,378.0801,375.0782,375.537,15140.0
2016-03-10 13:40:00,377.02,377.95,376.24,376.71,5500.0,376.0057,376.9332,375.2278,375.6965,5500.0
2016-03-10 13:50:00,376.03,377.07,375.49,376.0,8400.0,375.0184,376.0556,374.4798,374.9885,8400.0
2016-03-10 14:00:00,376.0,376.64,375.28,375.92,6927.0,374.9885,375.6267,374.2704,374.9087,6927.0
2016-03-10 14:10:00,376.15,377.0,375.81,377.0,8971.0,375.1381,375.9858,374.799,375.9858,8971.0
2016-03-10 14:20:00,376.56,378.24,376.29,377.19,6750.0,375.547,377.2224,375.2777,376.1753,6750.0
2016-03-10 14:30:00,377.17,379.08,375.83,376.58,13892.0,376.1553,378.0602,374.8189,375.5669,13892.0
2016-03-10 14:40:00,376.97,378.79,376.18,378.41,11213.0,375.9558,377.771,375.168,377.392,11213.0
2016-03-10 14:50:00,378.42,379.21,377.13,377.17,26595.0,377.4019,378.1898,376.1154,376.1553,26595.0
2016-03-10 15:00:00,377.89,378.5,376.63,377.47,28763.0,376.8734,377.4817,375.6168,376.4545,28763.0
2016-03-10 15:10:00,377.25,378.88,376.41,377.99,9460.0,376.2351,377.8607,375.3974,376.9731,9460.0
2016-03-10 15:20:00,377.57,379.96,376.59,378.23,16708.0,376.5542,378.9378,375.5769,377.2125,16708.0
2016-03-10 15:30:00,378.96,379.46,376.52,376.81,16363.0,377.9405,378.4392,375.5071,375.7963,16363.0
2016-03-10 15:40:00,376.87,377.22,376.07,376.5,37485.0,375.8561,376.2052,375.0583,375.4871,37485.0
2016-03-10 15:50:00,376.5,377.68,376.44,377.55,91230.0,375.4871,376.6639,375.4273,376.5343,91230.0
2016-03-11 09:30:00,382.67,383.58,380.29,381.54,23764.0,381.6405,382.5481,379.2669,380.5136,23764.0
2016-03-11 09:40:00,381.5,382.12,380.15,380.2,9904.0,380.4737,381.092,379.1273,379.1772,9904.0
2016-03-11 09:50:00,380.82,382.01,379.0,379.0,8873.0,379.7955,380.9823,377.9804,377.9804,8873.0
2016-03-11 10:00:00,378.95,380.06,376.03,376.04,6155.0,377.9305,379.0375,375.0184,375.0284,6155.0
2016-03-11 10:10:00,376.41,377.34,375.53,376.81,7176.0,375.3974,376.3249,374.5197,375.7963,7176.0
2016-03-11 10:20:00,377.19,379.09,376.75,378.52,9816.0,376.1753,378.0701,375.7364,377.5017,9816.0
2016-03-11 10:30:00,379.11,381.15,378.4,381.0,15461.0,378.0901,380.1246,377.382,379.975,15461.0
2016-03-11 10:40:00,382.0,382.98,381.77,382.92,6236.0,380.9723,381.9497,380.7429,381.8898,6236.0
2016-03-11 10:50:00,382.97,383.0,381.09,382.11,11823.0,381.9397,381.9696,380.0648,381.082,11823.0
2016-03-11 11:00:00,382.19,382.2,380.15,380.2,18138.0,381.1618,381.1718,379.1273,379.1772,18138.0
2016-03-11 11:10:00,380.12,381.8,379.14,381.8,19105.0,379.0974,380.7729,378.12,380.7729,19105.0
2016-03-11 11:20:00,381.57,382.07,380.01,380.62,15015.0,380.5435,381.0421,378.9877,379.596,15015.0
2016-03-11 11:30:00,381.14,381.62,380.15,380.99,23197.0,380.1146,380.5933,379.1273,379.965,23197.0
2016-03-11 11:40:00,381.07,381.61,380.37,380.7,5140.0,380.0448,380.5834,379.3467,379.6758,5140.0
2016-03-11 11:50:00,380.99,382.09,380.97,382.0,5145.0,379.965,381.0621,379.9451,380.9723,5145.0
2016-03-11 12:00:00,382.0,382.09,380.67,381.85,5700.0,380.9723,381.0621,379.6459,380.8227,5700.0
2016-03-11 12:10:00,381.7,382.13,380.67,381.68,27119.0,380.6731,381.102,379.6459,380.6532,27119.0
2016-03-11 12:20:00,381.53,382.95,381.28,382.6,8914.0,380.5036,381.9198,380.2543,381.5707,8914.0
2016-03-11 12:30:00,382.73,382.73,380.8,381.02,6600.0,381.7004,381.7004,379.7755,379.995,6600.0
2016-03-11 12:40:00,380.95,381.48,380.28,380.47,7712.0,379.9251,380.4537,379.2569,379.4464,7712.0
2016-03-11 12:50:00,380.45,380.68,379.64,380.1,5461.0,379.4265,379.6559,378.6187,379.0774,5461.0
2016-03-11 13:00:00,380.17,380.88,379.5,380.88,10350.0,379.1472,379.8553,378.479,379.8553,10350.0
2016-03-11 13:10:00,380.79,381.91,380.79,381.8,29762.0,379.7656,380.8826,379.7656,380.7729,29762.0
2016-03-11 13:20:00,381.35,382.0,381.35,381.92,3714.0,380.3241,380.9723,380.3241,380.8925,3714.0
2016-03-11 13:30:00,381.92,382.05,381.28,381.69,9294.0,380.8925,381.0222,380.2543,380.6632,9294.0
2016-03-11 13:40:00,381.78,382.04,381.54,381.95,9686.0,380.7529,381.0122,380.5136,380.9225,9686.0
2016-03-11 13:50:00,381.75,382.62,381.7,381.9,11789.0,380.723,381.5906,380.6731,380.8726,11789.0
2016-03-11 14:00:00,382.01,382.99,381.91,382.61,19388.0,380.9823,381.9597,380.8826,381.5807,19388.0
2016-03-11 14:10:00,382.73,382.75,381.42,381.68,8100.0,381.7004,381.7203,380.3939,380.6532,8100.0
2016-03-11 14:20:00,381.89,382.0,380.24,380.24,13085.0,380.8626,380.9723,379.2171,379.2171,13085.0
2016-03-11 14:30:00,380.08,380.08,378.86,378.86,11353.0,379.0575,379.0575,377.8408,377.8408,11353.0
2016-03-11 14:40:00,378.86,380.01,378.75,380.01,17500.0,377.8408,378.9877,377.7311,378.9877,17500.0
2016-03-11 14:50:00,380.06,380.18,378.01,378.01,19101.0,379.0375,379.1572,376.9931,376.9931,19101.0
2016-03-11 15:00:00,378.58,380.08,378.53,380.07,11083.0,377.5615,379.0575,377.5117,379.0475,11083.0
2016-03-11 15:10:00,380.02,380.49,378.24,378.24,7375.0,378.9976,379.4664,377.2224,377.2224,7375.0
2016-03-11 15:20:00,378.23,378.42,377.5,377.52,13253.0,377.2125,377.4019,376.4844,376.5044,13253.0
2016-03-11 15:30:00,377.65,377.97,375.95,376.99,24981.0,376.634,376.9532,374.9386,375.9758,24981.0
2016-03-11 15:40:00,376.99,377.61,376.69,377.14,46117.0,375.9758,376.5941,375.6766,376.1254,46117.0
2016-03-11 15:50:00,377.11,377.4,376.5,377.12,78593.0,376.0955,376.3847,375.4871,376.1054,78593.0
2016-03-14 09:30:00,378.55,379.1,372.01,377.79,41950.0,377.5316,378.0801,371.0092,376.7736,41950.0
2016-03-14 09:40:00,377.77,378.69,374.66,374.98,12972.0,376.7537,377.6712,373.6521,373.9712,12972.0
2016-03-14 09:50:00,374.99,375.67,374.12,375.0,20570.0,373.9812,374.6593,373.1135,373.9911,20570.0
2016-03-14 10:00:00,375.01,375.92,374.51,375.15,52650.0,374.0011,374.9087,373.5025,374.1407,52650.0
2016-03-14 10:10:00,375.59,375.59,372.68,373.55,11576.0,374.5796,374.5796,371.6774,372.5451,11576.0
2016-03-14 10:20:00,374.14,375.0,371.0,373.0,21493.0,373.1335,373.9911,370.0019,371.9965,21493.0
2016-03-14 10:30:00,373.0,375.15,372.72,374.01,22462.0,371.9965,374.1407,371.7173,373.0038,22462.0
2016-03-14 10:40:00,374.0,374.9,373.2,373.29,6325.0,372.9938,373.8914,372.196,372.2858,6325.0
2016-03-14 10:50:00,373.0,373.54,372.69,373.2,16412.0,371.9965,372.5351,371.6874,372.196,16412.0
2016-03-14 11:00:00,373.17,374.4,372.93,374.4,5153.0,372.1661,373.3928,371.9267,373.3928,5153.0
2016-03-14 11:10:00,374.35,375.2,374.25,374.73,7406.0,373.3429,374.1906,373.2432,373.7219,7406.0
2016-03-14 11:20:00,374.84,375.31,374.5,374.5,9592.0,373.8316,374.3003,373.4925,373.4925,9592.0
2016-03-14 11:30:00,374.4,375.41,373.7,375.16,40855.0,373.3928,374.4,372.6946,374.1507,40855.0
2016-03-14 11:40:00,375.46,375.8,373.86,373.86,33711.0,374.4499,374.789,372.8542,372.8542,33711.0
2016-03-14 11:50:00,374.11,374.72,373.01,373.65,5762.0,373.1035,373.7119,372.0065,372.6448,5762.0
2016-03-14 12:00:00,373.5,374.3,372.76,373.32,11812.0,372.4952,373.293,371.7572,372.3157,11812.0
2016-03-14 12:10:00,373.33,373.9,372.08,372.76,17817.0,372.3256,372.8941,371.079,371.7572,17817.0
2016-03-14 12:20:00,372.81,372.81,371.37,371.37,16020.0,371.807,371.807,370.3709,370.3709,16020.0
2016-03-14 12:30:00,371.41,372.23,370.65,372.23,7816.0,370.4108,371.2286,369.6529,371.2286,7816.0
2016-03-14 12:40:00,372.21,372.84,371.85,372.17,5177.0,371.2087,371.837,370.8496,371.1688,5177.0
2016-03-14 12:50:00,372.25,373.04,372.12,372.51,4739.0,371.2485,372.0364,371.1189,371.5078,4739.0
2016-03-14 13:00:00,372.4,373.15,372.01,372.2,6815.0,371.3981,372.1461,371.0092,371.1987,6815.0
2016-03-14 13:10:00,372.3,373.35,371.35,371.35,16136.0,371.2984,372.3456,370.351,370.351,16136.0
2016-03-14 13:20:00,371.5,373.09,371.44,372.6,11122.0,370.5006,372.0863,370.4407,371.5976,11122.0
2016-03-14 13:30:00,373.14,374.84,373.14,374.14,13000.0,372.1362,373.8316,372.1362,373.1335,13000.0
2016-03-14 13:40:00,374.0,374.79,374.0,374.42,8161.0,372.9938,373.7817,372.9938,373.4127,8161.0
2016-03-14 13:50:00,374.58,375.2,374.26,374.26,14135.0,373.5723,374.1906,373.2531,373.2531,14135.0
2016-03-14 14:00:00,374.42,374.8,373.87,374.06,6560.0,373.4127,373.7917,372.8642,373.0537,6560.0
2016-03-14 14:10:00,374.2,374.79,373.9,374.78,5580.0,373.1933,373.7817,372.8941,373.7717,5580.0
2016-03-14 14:20:00,374.59,375.02,374.43,374.93,4629.0,373.5823,374.0111,373.4227,373.9213,4629.0
2016-03-14 14:30:00,374.91,375.2,374.39,374.52,9260.0,373.9014,374.1906,373.3828,373.5124,9260.0
2016-03-14 14:40:00,374.25,375.2,372.73,375.1,23971.0,373.2432,374.1906,371.7273,374.0909,23971.0
2016-03-14 14:50:00,374.76,375.5,374.75,375.5,16613.0,373.7518,374.4898,373.7418,374.4898,16613.0
2016-03-14 15:00:00,375.42,375.42,374.59,374.89,10200.0,374.41,374.41,373.5823,373.8814,10200.0
2016-03-14 15:10:00,374.86,374.86,373.0,373.0,12700.0,373.8515,373.8515,371.9965,371.9965,12700.0
2016-03-14 15:20:00,373.0,374.52,372.84,374.28,17300.0,371.9965,373.5124,371.837,373.2731,17300.0
2016-03-14 15:30:00,374.04,374.13,372.75,372.86,30421.0,373.0337,373.1235,371.7472,371.8569,30421.0
2016-03-14 15:40:00,372.9,373.5,372.23,372.23,40390.0,371.8968,372.4952,371.2286,371.2286,40390.0
2016-03-14 15:50:00,372.36,373.87,372.29,373.27,98845.0,371.3583,372.8642,371.2884,372.2658,98845.0
2016-03-15 09:30:00,369.96,372.28,367.13,367.13,25114.0,368.9647,371.2785,366.1423,366.1423,25114.0
2016-03-15 09:40:00,367.0,368.98,365.67,366.18,18337.0,366.0127,367.9873,364.6862,365.1949,18337.0
2016-03-15 09:50:00,366.43,366.52,362.95,363.23,17192.0,365.4442,365.534,361.9736,362.2528,17192.0
2016-03-15 10:00:00,363.89,363.89,360.38,360.62,23755.0,362.911,362.911,359.4105,359.6498,23755.0
2016-03-15 10:10:00,360.13,362.05,359.35,360.75,34648.0,359.1612,361.076,358.3833,359.7795,34648.0
2016-03-15 10:20:00,360.75,361.75,359.17,361.61,19947.0,359.7795,360.7768,358.2037,360.6372,19947.0
2016-03-15 10:30:00,361.75,365.35,361.75,365.35,28800.0,360.7768,364.3671,360.7768,364.3671,28800.0
2016-03-15 10:40:00,365.46,365.95,363.26,363.35,23670.0,364.4768,364.9655,362.2827,362.3725,23670.0
2016-03-15 10:50:00,363.18,364.67,363.14,364.06,18447.0,362.2029,363.6889,362.1631,363.0806,18447.0
2016-03-15 11:00:00,364.2,365.72,364.2,365.61,11113.0,363.2202,364.7361,363.2202,364.6264,11113.0
2016-03-15 11:10:00,365.63,366.18,364.45,364.99,13675.0,364.6464,365.1949,363.4695,364.0081,13675.0
2016-03-15 11:20:00,364.75,367.01,364.75,365.8,10757.0,363.7687,366.0226,363.7687,364.8159,10757.0
2016-03-15 11:30:00,365.69,366.98,365.53,365.9,7164.0,364.7062,365.9927,364.5466,364.9156,7164.0
2016-03-15 11:40:00,365.98,367.07,365.49,365.78,10644.0,364.9954,366.0825,364.5067,364.796,10644.0
2016-03-15 11:50:00,365.41,365.48,363.76,364.42,6811.0,364.4269,364.4968,362.7814,363.4396,6811.0
2016-03-15 12:00:00,364.1,364.54,363.72,364.11,8737.0,363.1205,363.5593,362.7415,363.1304,8737.0
2016-03-15 12:10:00,364.02,365.14,363.8,365.03,9762.0,363.0407,364.1577,362.8213,364.048,9762.0
2016-03-15 12:20:00,364.93,365.66,364.93,365.54,8134.0,363.9482,364.6763,363.9482,364.5566,8134.0
2016-03-15 12:30:00,365.36,366.5,365.15,365.87,16767.0,364.3771,365.514,364.1676,364.8857,16767.0
2016-03-15 12:40:00,366.06,366.06,364.49,365.74,6342.0,365.0752,365.0752,363.5094,364.7561,6342.0
2016-03-15 12:50:00,365.43,365.8,364.57,365.11,24638.0,364.4469,364.8159,363.5892,364.1278,24638.0
2016-03-15 13:00:00,365.19,365.61,364.47,365.05,28542.0,364.2075,364.6264,363.4895,364.0679,28542.0
2016-03-15 13:10:00,365.3,366.03,365.21,365.79,9409.0,364.3172,365.0453,364.2275,364.8059,9409.0
2016-03-15 13:20:00,365.84,367.42,365.48,367.37,21339.0,364.8558,366.4315,364.4968,366.3817,21339.0
2016-03-15 13:30:00,367.48,368.39,366.89,367.88,24603.0,366.4914,367.3989,365.903,366.8903,24603.0
2016-03-15 13:40:00,367.82,368.04,367.57,367.6,5450.0,366.8305,367.0499,366.5811,366.6111,5450.0
2016-03-15 13:50:00,367.49,367.89,366.8,366.93,8867.0,366.5014,366.9003,365.8132,365.9429,8867.0
2016-03-15 14:00:00,367.2,367.96,367.2,367.25,5489.0,366.2121,366.9701,366.2121,366.262,5489.0
2016-03-15 14:10:00,367.47,368.83,367.42,367.59,10232.0,366.4814,367.8377,366.4315,366.6011,10232.0
2016-03-15 14:20:00,367.6,367.71,366.65,367.07,11000.0,366.6111,366.7208,365.6636,366.0825,11000.0
2016-03-15 14:30:00,366.78,367.37,366.57,367.1,9616.0,365.7933,366.3817,365.5838,366.1124,9616.0
2016-03-15 14:40:00,366.96,366.96,365.4,365.62,13390.0,365.9728,365.9728,364.417,364.6364,13390.0
2016-03-15 14:50:00,365.91,365.95,364.71,365.16,14800.0,364.9256,364.9655,363.7288,364.1776,14800.0
2016-03-15 15:00:00,365.15,365.5,364.55,365.34,10550.0,364.1676,364.5167,363.5693,364.3571,10550.0
2016-03-15 15:10:00,365.23,367.44,365.04,367.4,15799.0,364.2474,366.4515,364.0579,366.4116,15799.0
2016-03-15 15:20:00,367.39,368.04,366.52,366.62,11961.0,366.4016,367.0499,365.534,365.6337,11961.0
2016-03-15 15:30:00,366.69,366.81,366.0,366.22,28447.0,365.7035,365.8232,365.0154,365.2348,28447.0
2016-03-15 15:40:00,366.18,366.73,365.79,366.47,40563.0,365.1949,365.7434,364.8059,365.4841,40563.0
2016-03-15 15:50:00,366.81,367.79,366.43,367.13,57018.0,365.8232,366.8005,365.4442,366.1423,57018.0
2016-03-16 09:30:00,367.0,377.73,366.85,375.02,36296.0,366.0127,376.7138,365.8631,374.0111,36296.0
2016-03-16 09:40:00,375.63,375.91,371.76,375.89,12266.0,374.6195,374.8987,370.7599,374.8788,12266.0
2016-03-16 09:50:00,376.93,379.0,376.87,377.4,19940.0,375.916,377.9804,375.8561,376.3847,19940.0
2016-03-16 10:00:00,377.38,381.0,377.38,380.13,34160.0,376.3647,379.975,376.3647,379.1073,34160.0
2016-03-16 10:10:00,380.8,380.92,379.43,380.01,18158.0,379.7755,379.8952,378.4092,378.9877,18158.0
2016-03-16 10:20:00,379.87,380.54,378.08,378.08,17467.0,378.848,379.5162,377.0629,377.0629,17467.0
2016-03-16 10:30:00,378.14,378.38,376.53,378.29,38921.0,377.1227,377.3621,375.517,377.2723,38921.0
2016-03-16 10:40:00,378.26,378.82,377.5,377.93,11248.0,377.2424,377.8009,376.4844,376.9133,11248.0
2016-03-16 10:50:00,377.93,378.66,377.1,378.2,10718.0,376.9133,377.6413,376.0855,377.1825,10718.0
2016-03-16 11:00:00,377.51,378.68,376.35,376.49,10072.0,376.4944,377.6612,375.3375,375.4771,10072.0
2016-03-16 11:10:00,377.02,377.05,375.01,375.4,7200.0,376.0057,376.0356,374.0011,374.3901,7200.0
2016-03-16 11:20:00,375.5,375.71,374.66,375.71,4916.0,374.4898,374.6992,373.6521,374.6992,4916.0
2016-03-16 11:30:00,375.72,375.72,374.26,374.99,9694.0,374.7092,374.7092,373.2531,373.9812,9694.0
2016-03-16 11:40:00,375.5,376.86,375.5,376.72,1286.0,374.4898,375.8461,374.4898,375.7065,1286.0
2016-03-16 11:50:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:00:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:10:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:20:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:30:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:40:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:50:00,376.72,376.72,376.72,376.72,1.0,375.7065,375.7065,375.7065,375.7065,1.0
2016-03-16 13:00:00,362.0,375.13,360.0,369.29,187373.0,361.0261,374.1208,359.0315,368.2965,187373.0
2016-03-16 13:10:00,369.95,370.29,362.11,363.5,62322.0,368.9547,369.2938,361.1358,362.5221,62322.0
2016-03-16 13:20:00,363.6,365.92,362.51,364.75,15461.0,362.6218,364.9356,361.5348,363.7687,15461.0
2016-03-16 13:30:00,365.0,365.41,363.77,365.41,7406.0,364.0181,364.4269,362.7914,364.4269,7406.0
2016-03-16 13:40:00,365.67,368.77,365.51,366.52,12966.0,364.6862,367.7779,364.5267,365.534,12966.0
2016-03-16 13:50:00,366.73,370.7,366.04,369.61,8472.0,365.7434,369.7027,365.0553,368.6157,8472.0
2016-03-16 14:00:00,370.46,372.0,366.72,367.36,21931.0,369.4634,370.9992,365.7334,366.3717,21931.0
2016-03-16 14:10:00,367.97,375.0,363.12,364.39,28466.0,366.9801,373.9911,362.1431,363.4097,28466.0
2016-03-16 14:20:00,365.49,367.99,363.21,365.45,6770.0,364.5067,367.0,362.2329,364.4668,6770.0
2016-03-16 14:30:00,367.87,367.87,365.4,365.83,8450.0,366.8803,366.8803,364.417,364.8458,8450.0
2016-03-16 14:40:00,365.87,369.59,365.86,366.17,21464.0,364.8857,368.5957,364.8757,365.1849,21464.0
2016-03-16 14:50:00,366.67,366.68,363.37,364.07,46516.0,365.6836,365.6935,362.3924,363.0906,46516.0
2016-03-16 15:00:00,364.06,366.28,363.36,365.94,13998.0,363.0806,365.2946,362.3825,364.9555,13998.0
2016-03-16 15:10:00,365.78,367.0,365.77,366.06,11539.0,364.796,366.0127,364.786,365.0752,11539.0
2016-03-16 15:20:00,366.41,368.34,365.76,368.21,21777.0,365.4243,367.3491,364.776,367.2194,21777.0
2016-03-16 15:30:00,368.32,370.27,368.3,370.27,39533.0,367.3291,369.2739,367.3092,369.2739,39533.0
2016-03-16 15:40:00,370.16,370.55,367.23,367.7,33917.0,369.1642,369.5531,366.2421,366.7108,33917.0
2016-03-16 15:50:00,367.11,369.06,367.11,368.5,53499.0,366.1224,368.0671,366.1224,367.5086,53499.0
2016-03-17 09:30:00,366.31,366.31,360.25,360.29,35814.0,365.3245,365.3245,359.2808,359.3207,35814.0
2016-03-17 09:40:00,360.28,361.15,355.74,356.48,48858.0,359.3108,360.1784,354.783,355.521,48858.0
2016-03-17 09:50:00,357.8,357.89,350.13,353.39,45374.0,356.8374,356.9272,349.1881,352.4393,45374.0
2016-03-17 10:00:00,352.21,352.28,349.09,349.94,82197.0,351.2625,351.3323,348.1509,348.9986,82197.0
2016-03-17 10:10:00,349.99,350.5,348.96,349.57,84699.0,349.0484,349.5571,348.0212,348.6296,84699.0
2016-03-17 10:20:00,349.58,353.3,349.45,352.9,112958.0,348.6395,352.3495,348.5099,351.9506,112958.0
2016-03-17 10:30:00,352.08,352.58,350.0,351.05,27790.0,351.1328,351.6315,349.0584,350.1056,27790.0
2016-03-17 10:40:00,351.28,351.62,350.12,351.26,22327.0,350.335,350.674,349.1781,350.315,22327.0
2016-03-17 10:50:00,351.3,352.26,349.8,351.7,38552.0,350.3549,351.3123,348.8589,350.7538,38552.0
2016-03-17 11:00:00,351.53,352.08,349.51,349.99,32384.0,350.5843,351.1328,348.5697,349.0484,32384.0
2016-03-17 11:10:00,349.9,351.61,349.5,351.2,17574.0,348.9587,350.6641,348.5598,350.2552,17574.0
2016-03-17 11:20:00,351.57,352.98,350.65,352.33,28061.0,350.6242,352.0304,349.7067,351.3821,28061.0
2016-03-17 11:30:00,352.12,352.5,351.14,351.3,10807.0,351.1727,351.5517,350.1953,350.3549,10807.0
2016-03-17 11:40:00,351.21,353.29,350.89,352.68,16976.0,350.2652,352.3396,349.946,351.7312,16976.0
2016-03-17 11:50:00,352.94,354.78,352.48,354.78,21298.0,351.9905,353.8255,351.5317,353.8255,21298.0
2016-03-17 12:00:00,354.95,355.99,354.3,355.03,14860.0,353.9951,355.0323,353.3468,354.0749,14860.0
2016-03-17 12:10:00,355.15,355.75,354.5,355.45,14439.0,354.1946,354.7929,353.5463,354.4937,14439.0
2016-03-17 12:20:00,355.5,358.66,355.2,358.66,25317.0,354.5436,357.6951,354.2444,357.6951,25317.0
2016-03-17 12:30:00,358.09,359.6,358.07,359.36,20402.0,357.1266,358.6326,357.1067,358.3932,20402.0
2016-03-17 12:40:00,359.42,359.62,358.19,358.66,12890.0,358.4531,358.6525,357.2264,357.6951,12890.0
2016-03-17 12:50:00,358.66,361.06,358.14,360.1,25580.0,357.6951,360.0887,357.1765,359.1312,25580.0
2016-03-17 13:00:00,360.11,360.73,359.4,359.9,10453.0,359.1412,359.7595,358.4331,358.9318,10453.0
2016-03-17 13:10:00,359.71,361.69,359.61,361.69,13872.0,358.7423,360.717,358.6426,360.717,13872.0
2016-03-17 13:20:00,361.5,363.33,361.49,363.0,11825.0,360.5275,362.3525,360.5175,362.0234,11825.0
2016-03-17 13:30:00,363.0,365.5,362.2,365.26,16157.0,362.0234,364.5167,361.2256,364.2774,16157.0
2016-03-17 13:40:00,365.49,365.94,364.73,364.73,22117.0,364.5067,364.9555,363.7488,363.7488,22117.0
2016-03-17 13:50:00,365.0,365.09,363.12,363.81,10924.0,364.0181,364.1078,362.1431,362.8313,10924.0
2016-03-17 14:00:00,363.79,364.58,363.78,364.3,11301.0,362.8113,363.5992,362.8013,363.3199,11301.0
2016-03-17 14:10:00,364.7,368.37,364.24,368.17,19236.0,363.7189,367.379,363.2601,367.1795,19236.0
2016-03-17 14:20:00,368.16,368.3,364.68,364.73,14331.0,367.1696,367.3092,363.6989,363.7488,14331.0
2016-03-17 14:30:00,364.74,366.7,364.36,365.24,16123.0,363.7588,365.7135,363.3798,364.2574,16123.0
2016-03-17 14:40:00,365.38,366.55,365.16,366.06,12560.0,364.397,365.5639,364.1776,365.0752,12560.0
2016-03-17 14:50:00,366.38,366.71,365.61,365.67,18549.0,365.3943,365.7235,364.6264,364.6862,18549.0
2016-03-17 15:00:00,365.36,366.92,364.95,366.5,22325.0,364.3771,365.9329,363.9682,365.514,22325.0
2016-03-17 15:10:00,366.69,366.93,365.86,366.16,18131.0,365.7035,365.9429,364.8757,365.1749,18131.0
2016-03-17 15:20:00,365.95,369.45,365.95,369.36,25138.0,364.9655,368.4561,364.9655,368.3663,25138.0
2016-03-17 15:30:00,369.13,369.5,367.57,367.89,35751.0,368.1369,368.5059,366.5811,366.9003,35751.0
2016-03-17 15:40:00,367.81,367.81,365.01,365.05,38441.0,366.8205,366.8205,364.028,364.0679,38441.0
2016-03-17 15:50:00,365.02,366.59,364.93,365.56,65051.0,364.038,365.6038,363.9482,364.5765,65051.0
2016-03-18 09:30:00,367.64,367.64,362.02,363.54,157233.0,366.651,366.651,361.0461,362.562,157233.0
2016-03-18 09:40:00,364.14,364.67,360.0,361.28,17963.0,363.1604,363.6889,359.0315,360.3081,17963.0
2016-03-18 09:50:00,360.72,361.29,356.75,358.82,18959.0,359.7496,360.318,355.7902,357.8547,18959.0
2016-03-18 10:00:00,358.48,360.15,357.0,359.99,23358.0,357.5156,359.1811,356.0396,359.0215,23358.0
2016-03-18 10:10:00,360.01,361.82,359.17,360.11,14978.0,359.0415,360.8466,358.2037,359.1412,14978.0
2016-03-18 10:20:00,359.94,362.04,359.5,361.72,8383.0,358.9717,361.066,358.5328,360.7469,8383.0
2016-03-18 10:30:00,361.88,362.13,358.72,358.85,15075.0,360.9064,361.1558,357.7549,357.8846,15075.0
2016-03-18 10:40:00,359.09,360.33,357.82,359.63,14256.0,358.124,359.3606,356.8574,358.6625,14256.0
2016-03-18 10:50:00,359.99,360.49,358.0,358.13,39891.0,359.0215,359.5202,357.0369,357.1665,39891.0
2016-03-18 11:00:00,358.45,360.97,358.02,360.91,23225.0,357.4857,359.9989,357.0568,359.9391,23225.0
2016-03-18 11:10:00,360.46,366.36,360.46,362.52,38694.0,359.4903,365.3744,359.4903,361.5447,38694.0
2016-03-18 11:20:00,362.69,363.63,362.49,363.63,13290.0,361.7143,362.6517,361.5148,362.6517,13290.0
2016-03-18 11:30:00,363.19,364.15,362.9,364.08,13600.0,362.2129,363.1703,361.9237,363.1005,13600.0
2016-03-18 11:40:00,363.95,366.97,363.77,366.77,30890.0,362.9709,365.9828,362.7914,365.7833,30890.0
2016-03-18 11:50:00,366.77,368.99,366.02,368.93,27155.0,365.7833,367.9973,365.0353,367.9375,27155.0
2016-03-18 12:00:00,368.73,370.41,368.6,369.78,16504.0,367.738,369.4135,367.6084,368.7852,16504.0
2016-03-18 12:10:00,369.61,369.95,368.83,369.25,16637.0,368.6157,368.9547,367.8377,368.2566,16637.0
2016-03-18 12:20:00,369.27,369.99,368.84,368.84,10637.0,368.2766,368.9946,367.8477,367.8477,10637.0
2016-03-18 12:30:00,368.64,368.64,367.46,368.1,10829.0,367.6483,367.6483,366.4714,367.1097,10829.0
2016-03-18 12:40:00,367.93,368.0,366.11,367.6,11789.0,366.9402,367.01,365.1251,366.6111,11789.0
2016-03-18 12:50:00,367.9,369.05,366.29,369.05,25948.0,366.9103,368.0572,365.3046,368.0572,25948.0
2016-03-18 13:00:00,369.19,370.39,367.48,367.93,14955.0,368.1968,369.3936,366.4914,366.9402,14955.0
2016-03-18 13:10:00,367.85,367.85,364.69,364.69,6850.0,366.8604,366.8604,363.7089,363.7089,6850.0
2016-03-18 13:20:00,365.17,367.72,364.78,366.76,9649.0,364.1876,366.7307,363.7986,365.7733,9649.0
2016-03-18 13:30:00,366.68,366.81,364.47,364.56,6153.0,365.6935,365.8232,363.4895,363.5792,6153.0
2016-03-18 13:40:00,365.05,366.97,365.05,366.37,7930.0,364.0679,365.9828,364.0679,365.3844,7930.0
2016-03-18 13:50:00,365.83,366.62,365.2,366.23,7002.0,364.8458,365.6337,364.2175,365.2447,7002.0
2016-03-18 14:00:00,366.43,366.72,365.57,365.57,6401.0,365.4442,365.7334,364.5865,364.5865,6401.0
2016-03-18 14:10:00,365.95,366.53,364.53,364.55,7263.0,364.9655,365.5439,363.5493,363.5693,7263.0
2016-03-18 14:20:00,364.55,365.73,364.47,364.78,10126.0,363.5693,364.7461,363.4895,363.7986,10126.0
2016-03-18 14:30:00,365.21,365.21,363.98,364.75,9096.0,364.2275,364.2275,363.0008,363.7687,9096.0
2016-03-18 14:40:00,364.73,364.88,363.86,364.22,10229.0,363.7488,363.8984,362.8811,363.2402,10229.0
2016-03-18 14:50:00,364.07,364.07,362.81,363.09,11696.0,363.0906,363.0906,361.8339,362.1132,11696.0
2016-03-18 15:00:00,363.17,364.0,362.98,363.71,12169.0,362.193,363.0207,362.0035,362.7315,12169.0
2016-03-18 15:10:00,364.0,365.36,363.99,364.83,10672.0,363.0207,364.3771,363.0108,363.8485,10672.0
2016-03-18 15:20:00,364.87,365.29,364.08,364.32,16067.0,363.8884,364.3073,363.1005,363.3399,16067.0
2016-03-18 15:30:00,364.3,364.53,363.32,364.36,15138.0,363.3199,363.5493,362.3426,363.3798,15138.0
2016-03-18 15:40:00,364.47,364.52,363.52,364.16,28413.0,363.4895,363.5393,362.542,363.1803,28413.0
2016-03-18 15:50:00,364.06,365.12,363.57,364.5,72154.0,363.0806,364.1377,362.5919,363.5194,72154.0
2016-03-21 09:30:00,363.86,364.95,360.53,364.95,15892.0,362.8811,363.9682,359.5601,363.9682,15892.0
2016-03-21 09:40:00,366.0,369.85,365.27,368.68,13248.0,365.0154,368.855,364.2873,367.6882,13248.0
2016-03-21 09:50:00,369.15,374.21,369.07,372.56,23346.0,368.1569,373.2033,368.0771,371.5577,23346.0
2016-03-21 10:00:00,371.88,373.36,370.78,371.0,28773.0,370.8795,372.3556,369.7825,370.0019,28773.0
2016-03-21 10:10:00,370.11,372.53,368.99,371.61,11906.0,369.1143,371.5278,367.9973,370.6103,11906.0
2016-03-21 10:20:00,372.01,374.15,370.96,370.97,17638.0,371.0092,373.1434,369.962,369.972,17638.0
2016-03-21 10:30:00,370.63,372.5,370.41,371.79,11624.0,369.6329,371.4979,369.4135,370.7898,11624.0
2016-03-21 10:40:00,371.97,374.11,371.28,373.84,12820.0,370.9693,373.1035,370.2812,372.8343,12820.0
2016-03-21 10:50:00,373.9,374.3,372.05,372.67,12860.0,372.8941,373.293,371.0491,371.6674,12860.0
2016-03-21 11:00:00,372.46,373.46,371.86,372.49,19220.0,371.458,372.4553,370.8596,371.4879,19220.0
2016-03-21 11:10:00,372.43,372.64,371.5,372.59,5006.0,371.4281,371.6375,370.5006,371.5876,5006.0
2016-03-21 11:20:00,372.61,374.99,372.61,374.32,13445.0,371.6076,373.9812,371.6076,373.313,13445.0
2016-03-21 11:30:00,374.49,375.28,373.71,375.03,14557.0,373.4825,374.2704,372.7046,374.0211,14557.0
2016-03-21 11:40:00,375.27,375.28,371.91,371.91,18668.0,374.2604,374.2704,370.9095,370.9095,18668.0
2016-03-21 11:50:00,371.98,372.59,370.97,371.96,14226.0,370.9793,371.5876,369.972,370.9593,14226.0
2016-03-21 12:00:00,371.76,372.48,371.02,371.61,3695.0,370.7599,371.4779,370.0219,370.6103,3695.0
2016-03-21 12:10:00,371.72,372.49,371.71,371.78,5914.0,370.72,371.4879,370.71,370.7798,5914.0
2016-03-21 12:20:00,371.83,371.83,370.36,371.5,3444.0,370.8297,370.8297,369.3636,370.5006,3444.0
2016-03-21 12:30:00,371.65,372.77,371.61,372.77,3425.0,370.6502,371.7671,370.6103,371.7671,3425.0
2016-03-21 12:40:00,372.86,372.86,371.1,372.51,4477.0,371.8569,371.8569,370.1016,371.5078,4477.0
2016-03-21 12:50:00,372.66,372.98,372.08,372.44,5681.0,371.6574,371.9766,371.079,371.438,5681.0
2016-03-21 13:00:00,372.24,373.11,372.13,372.58,4582.0,371.2386,372.1062,371.1289,371.5777,4582.0
2016-03-21 13:10:00,373.01,375.92,372.62,375.92,7989.0,372.0065,374.9087,371.6176,374.9087,7989.0
2016-03-21 13:20:00,375.63,375.7,374.75,375.13,6301.0,374.6195,374.6893,373.7418,374.1208,6301.0
2016-03-21 13:30:00,375.52,375.65,374.5,375.11,9422.0,374.5098,374.6394,373.4925,374.1009,9422.0
2016-03-21 13:40:00,375.12,375.57,374.03,374.27,5200.0,374.1108,374.5596,373.0238,373.2631,5200.0
2016-03-21 13:50:00,373.93,374.23,373.47,373.68,1400.0,372.924,373.2232,372.4653,372.6747,1400.0
2016-03-21 14:00:00,373.71,375.12,373.5,374.56,8184.0,372.7046,374.1108,372.4952,373.5523,8184.0
2016-03-21 14:10:00,374.65,375.42,374.47,374.79,4780.0,373.6421,374.41,373.4626,373.7817,4780.0
2016-03-21 14:20:00,374.8,375.74,374.8,375.74,12781.0,373.7917,374.7292,373.7917,374.7292,12781.0
2016-03-21 14:30:00,375.55,375.82,374.57,374.73,12522.0,374.5397,374.8089,373.5623,373.7219,12522.0
2016-03-21 14:40:00,374.66,374.76,373.38,373.38,5553.0,373.6521,373.7518,372.3755,372.3755,5553.0
2016-03-21 14:50:00,373.5,373.82,372.68,372.97,9028.0,372.4952,372.8143,371.6774,371.9666,9028.0
2016-03-21 15:00:00,372.61,372.83,372.16,372.49,6485.0,371.6076,371.827,371.1588,371.4879,6485.0
2016-03-21 15:10:00,372.13,372.13,371.16,371.22,4982.0,371.1289,371.1289,370.1615,370.2213,4982.0
2016-03-21 15:20:00,371.04,371.55,370.7,370.97,9426.0,370.0418,370.5504,369.7027,369.972,9426.0
2016-03-21 15:30:00,370.97,371.15,369.36,369.77,15197.0,369.972,370.1515,368.3663,368.7752,15197.0
2016-03-21 15:40:00,370.05,370.54,369.49,370.12,14708.0,369.0545,369.5431,368.496,369.1243,14708.0
2016-03-21 15:50:00,370.11,372.08,369.5,371.09,49053.0,369.1143,371.079,368.5059,370.0917,49053.0
2016-03-22 09:30:00,367.91,374.27,367.88,369.6,21276.0,366.9202,373.2631,366.8903,368.6057,21276.0
2016-03-22 09:40:00,370.22,372.19,367.25,369.81,6763.0,369.224,371.1887,366.262,368.8151,6763.0
2016-03-22 09:50:00,369.73,374.36,368.99,373.0,10264.0,368.7353,373.3529,367.9973,371.9965,10264.0
2016-03-22 10:00:00,373.53,373.53,371.16,371.29,4300.0,372.5251,372.5251,370.1615,370.2911,4300.0
2016-03-22 10:10:00,371.84,373.15,370.52,371.26,4700.0,370.8397,372.1461,369.5232,370.2612,4700.0
2016-03-22 10:20:00,371.84,373.15,370.66,373.15,4759.0,370.8397,372.1461,369.6628,372.1461,4759.0
2016-03-22 10:30:00,373.54,373.54,371.41,371.87,5102.0,372.5351,372.5351,370.4108,370.8696,5102.0
2016-03-22 10:40:00,371.86,374.51,371.5,374.31,19670.0,370.8596,373.5025,370.5006,373.303,19670.0
2016-03-22 10:50:00,374.35,374.99,374.0,374.57,7698.0,373.3429,373.9812,372.9938,373.5623,7698.0
2016-03-22 11:00:00,374.58,375.49,374.47,375.24,9677.0,373.5723,374.4798,373.4626,374.2305,9677.0
2016-03-22 11:10:00,375.12,378.15,375.12,377.49,9936.0,374.1108,377.1327,374.1108,376.4745,9936.0
2016-03-22 11:20:00,378.04,379.0,376.63,378.54,13670.0,377.023,377.9804,375.6168,377.5216,13670.0
2016-03-22 11:30:00,378.35,379.0,377.49,377.73,10499.0,377.3321,377.9804,376.4745,376.7138,10499.0
2016-03-22 11:40:00,377.96,378.79,377.51,378.22,10897.0,376.9432,377.771,376.4944,377.2025,10897.0
2016-03-22 11:50:00,378.22,378.56,375.5,376.03,19907.0,377.2025,377.5416,374.4898,375.0184,19907.0
2016-03-22 12:00:00,376.07,376.96,374.99,376.96,4900.0,375.0583,375.9459,373.9812,375.9459,4900.0
2016-03-22 12:10:00,376.21,377.41,375.88,377.39,13442.0,375.1979,376.3947,374.8688,376.3747,13442.0
2016-03-22 12:20:00,376.91,378.02,376.84,378.0,9819.0,375.896,377.003,375.8262,376.9831,9819.0
2016-03-22 12:30:00,378.06,378.72,377.56,378.72,7669.0,377.0429,377.7011,376.5443,377.7011,7669.0
2016-03-22 12:40:00,378.39,379.66,378.08,379.59,9262.0,377.372,378.6386,377.0629,378.5688,9262.0
2016-03-22 12:50:00,379.02,380.0,378.95,379.2,4246.0,378.0003,378.9777,377.9305,378.1799,4246.0
2016-03-22 13:00:00,379.44,379.45,378.23,378.58,6901.0,378.4192,378.4292,377.2125,377.5615,6901.0
2016-03-22 13:10:00,378.87,379.39,378.18,379.39,4456.0,377.8507,378.3693,377.1626,378.3693,4456.0
2016-03-22 13:20:00,379.62,380.0,378.88,379.75,6448.0,378.5987,378.9777,377.8607,378.7284,6448.0
2016-03-22 13:30:00,379.71,380.82,379.53,380.03,7784.0,378.6885,379.7955,378.509,379.0076,7784.0
2016-03-22 13:40:00,379.63,379.63,378.22,379.15,7056.0,378.6087,378.6087,377.2025,378.13,7056.0
2016-03-22 13:50:00,379.16,379.16,377.75,378.27,8255.0,378.14,378.14,376.7338,377.2524,8255.0
2016-03-22 14:00:00,377.77,378.79,377.46,378.06,9581.0,376.7537,377.771,376.4445,377.0429,9581.0
2016-03-22 14:10:00,378.06,379.1,378.06,378.48,7175.0,377.0429,378.0801,377.0429,377.4618,7175.0
2016-03-22 14:20:00,378.88,379.23,377.9,379.23,6532.0,377.8607,378.2098,376.8833,378.2098,6532.0
2016-03-22 14:30:00,379.07,379.94,378.96,379.47,6080.0,378.0502,378.9179,377.9405,378.4491,6080.0
2016-03-22 14:40:00,379.74,379.74,378.46,378.79,4648.0,378.7184,378.7184,377.4418,377.771,4648.0
2016-03-22 14:50:00,378.8,379.21,378.79,379.09,6298.0,377.7809,378.1898,377.771,378.0701,6298.0
2016-03-22 15:00:00,378.69,378.8,377.75,377.97,15189.0,377.6712,377.7809,376.7338,376.9532,15189.0
2016-03-22 15:10:00,378.25,378.43,377.53,377.79,12602.0,377.2324,377.4119,376.5143,376.7736,12602.0
2016-03-22 15:20:00,378.0,378.52,377.83,378.26,6701.0,376.9831,377.5017,376.8135,377.2424,6701.0
2016-03-22 15:30:00,378.22,378.89,377.92,377.93,11033.0,377.2025,377.8707,376.9033,376.9133,11033.0
2016-03-22 15:40:00,378.05,378.74,377.53,377.86,14584.0,377.0329,377.7211,376.5143,376.8435,14584.0
2016-03-22 15:50:00,377.99,378.74,377.57,378.32,36644.0,376.9731,377.7211,376.5542,377.3022,36644.0
2016-03-23 09:30:00,378.85,384.32,378.55,383.83,26730.0,377.8308,383.2861,377.5316,382.7974,26730.0
2016-03-23 09:40:00,383.38,383.73,378.0,378.58,26293.0,382.3486,382.6977,376.9831,377.5615,26293.0
2016-03-23 09:50:00,378.46,381.72,377.51,381.12,23249.0,377.4418,380.6931,376.4944,380.0947,23249.0
2016-03-23 10:00:00,381.72,381.72,377.51,377.51,14636.0,380.6931,380.6931,376.4944,376.4944,14636.0
2016-03-23 10:10:00,377.46,378.18,375.93,377.63,9293.0,376.4445,377.1626,374.9186,376.6141,9293.0
2016-03-23 10:20:00,377.34,379.08,376.52,378.81,11988.0,376.3249,378.0602,375.5071,377.7909,11988.0
2016-03-23 10:30:00,378.07,378.64,372.65,373.7,14451.0,377.0529,377.6214,371.6475,372.6946,14451.0
2016-03-23 10:40:00,373.4,373.78,372.79,373.34,18303.0,372.3955,372.7744,371.7871,372.3356,18303.0
2016-03-23 10:50:00,372.96,372.96,371.07,372.02,13130.0,371.9566,371.9566,370.0717,371.0192,13130.0
2016-03-23 11:00:00,372.37,372.37,369.51,371.17,8971.0,371.3682,371.3682,368.5159,370.1715,8971.0
2016-03-23 11:10:00,371.0,371.0,368.58,368.58,14978.0,370.0019,370.0019,367.5884,367.5884,14978.0
2016-03-23 11:20:00,368.65,369.61,368.26,369.05,9480.0,367.6582,368.6157,367.2693,368.0572,9480.0
2016-03-23 11:30:00,368.86,370.75,368.59,370.53,4170.0,367.8677,369.7526,367.5984,369.5332,4170.0
2016-03-23 11:40:00,370.34,370.35,368.5,370.35,8720.0,369.3437,369.3537,367.5086,369.3537,8720.0
2016-03-23 11:50:00,370.15,370.24,368.76,369.3,6352.0,369.1542,369.244,367.7679,368.3065,6352.0
2016-03-23 12:00:00,369.32,370.17,368.86,369.81,10871.0,368.3264,369.1741,367.8677,368.8151,10871.0
2016-03-23 12:10:00,369.33,370.76,369.32,370.71,7238.0,368.3364,369.7626,368.3264,369.7127,7238.0
2016-03-23 12:20:00,370.51,370.54,369.28,369.28,1700.0,369.5132,369.5431,368.2865,368.2865,1700.0
2016-03-23 12:30:00,369.03,370.52,369.02,369.78,2900.0,368.0372,369.5232,368.0272,368.7852,2900.0
2016-03-23 12:40:00,369.51,371.62,369.51,371.0,13009.0,368.5159,370.6202,368.5159,370.0019,13009.0
2016-03-23 12:50:00,370.68,371.42,370.55,370.92,7452.0,369.6828,370.4208,369.5531,369.9221,7452.0
2016-03-23 13:00:00,371.14,371.25,369.85,370.01,7000.0,370.1415,370.2512,368.855,369.0146,7000.0
2016-03-23 13:10:00,369.9,371.33,369.89,371.15,4385.0,368.9049,370.331,368.8949,370.1515,4385.0
2016-03-23 13:20:00,370.37,370.97,369.46,370.12,2821.0,369.3736,369.972,368.4661,369.1243,2821.0
2016-03-23 13:30:00,370.05,370.06,368.76,368.94,10119.0,369.0545,369.0644,367.7679,367.9475,10119.0
2016-03-23 13:40:00,368.95,370.57,368.95,370.22,2558.0,367.9574,369.5731,367.9574,369.224,2558.0
2016-03-23 13:50:00,369.73,370.4,369.16,369.76,3143.0,368.7353,369.4035,368.1669,368.7652,3143.0
2016-03-23 14:00:00,369.67,370.95,369.16,370.23,10505.0,368.6755,369.952,368.1669,369.234,10505.0
2016-03-23 14:10:00,370.64,371.64,369.88,370.7,9701.0,369.6429,370.6402,368.8849,369.7027,9701.0
2016-03-23 14:20:00,370.36,371.01,370.32,370.62,3470.0,369.3636,370.0119,369.3237,369.6229,3470.0
2016-03-23 14:30:00,370.86,371.99,370.5,370.51,6374.0,369.8623,370.9892,369.5033,369.5132,6374.0
2016-03-23 14:40:00,370.01,370.34,368.88,368.95,7070.0,369.0146,369.3437,367.8876,367.9574,7070.0
2016-03-23 14:50:00,368.99,369.57,367.32,367.79,13018.0,367.9973,368.5758,366.3318,366.8005,13018.0
2016-03-23 15:00:00,367.78,368.21,366.61,367.3,19888.0,366.7906,367.2194,365.6237,366.3119,19888.0
2016-03-23 15:10:00,367.05,367.63,366.0,366.7,11320.0,366.0625,366.641,365.0154,365.7135,11320.0
2016-03-23 15:20:00,366.69,367.0,365.63,365.91,19188.0,365.7035,366.0127,364.6464,364.9256,19188.0
2016-03-23 15:30:00,366.06,367.18,365.7,366.62,17449.0,365.0752,366.1922,364.7162,365.6337,17449.0
2016-03-23 15:40:00,366.79,366.92,365.74,366.71,16975.0,365.8032,365.9329,364.7561,365.7235,16975.0
2016-03-23 15:50:00,366.58,367.15,365.14,365.37,64059.0,365.5938,366.1623,364.1577,364.3871,64059.0
2016-03-24 09:30:00,363.46,363.62,360.38,363.62,21288.0,362.4822,362.6418,359.4105,362.6418,21288.0
2016-03-24 09:40:00,364.5,369.07,363.71,364.56,16194.0,363.5194,368.0771,362.7315,363.5792,16194.0
2016-03-24 09:50:00,364.58,368.62,364.04,367.42,12177.0,363.5992,367.6283,363.0606,366.4315,12177.0
2016-03-24 10:00:00,367.09,367.34,365.3,367.03,8465.0,366.1024,366.3518,364.3172,366.0426,8465.0
2016-03-24 10:10:00,366.43,368.99,366.43,368.4,7821.0,365.4442,367.9973,365.4442,367.4089,7821.0
2016-03-24 10:20:00,368.04,369.23,367.45,368.4,17401.0,367.0499,368.2367,366.4615,367.4089,17401.0
2016-03-24 10:30:00,368.82,374.55,368.82,374.55,24243.0,367.8278,373.5424,367.8278,373.5424,24243.0
2016-03-24 10:40:00,374.8,375.38,373.02,373.71,12987.0,373.7917,374.3701,372.0165,372.7046,12987.0
2016-03-24 10:50:00,374.0,374.5,372.57,373.97,7400.0,372.9938,373.4925,371.5677,372.9639,7400.0
2016-03-24 11:00:00,373.99,374.66,372.6,373.4,11575.0,372.9839,373.6521,371.5976,372.3955,11575.0
2016-03-24 11:10:00,373.84,374.12,371.73,372.13,10058.0,372.8343,373.1135,370.7299,371.1289,10058.0
2016-03-24 11:20:00,371.72,371.72,369.08,369.08,8000.0,370.72,370.72,368.0871,368.0871,8000.0
2016-03-24 11:30:00,369.16,370.43,369.08,369.65,10899.0,368.1669,369.4334,368.0871,368.6555,10899.0
2016-03-24 11:40:00,369.51,369.51,366.83,366.83,17790.0,368.5159,368.5159,365.8431,365.8431,17790.0
2016-03-24 11:50:00,366.85,367.95,365.64,366.76,12716.0,365.8631,366.9601,364.6563,365.7733,12716.0
2016-03-24 12:00:00,366.89,367.09,365.86,366.76,4980.0,365.903,366.1024,364.8757,365.7733,4980.0
2016-03-24 12:10:00,366.84,366.84,365.0,365.09,13798.0,365.8531,365.8531,364.0181,364.1078,13798.0
2016-03-24 12:20:00,365.08,365.2,363.32,363.73,13067.0,364.0978,364.2175,362.3426,362.7515,13067.0
2016-03-24 12:30:00,363.42,364.23,363.42,363.6,4833.0,362.4423,363.2501,362.4423,362.6218,4833.0
2016-03-24 12:40:00,363.61,364.17,363.42,364.17,6020.0,362.6318,363.1903,362.4423,363.1903,6020.0
2016-03-24 12:50:00,363.54,364.64,363.54,363.78,9329.0,362.562,363.659,362.562,362.8013,9329.0
2016-03-24 13:00:00,363.87,364.1,362.65,363.01,16853.0,362.8911,363.1205,361.6744,362.0334,16853.0
2016-03-24 13:10:00,363.2,365.01,363.2,364.99,14219.0,362.2229,364.028,362.2229,364.0081,14219.0
2016-03-24 13:20:00,364.8,365.7,364.52,365.65,11750.0,363.8186,364.7162,363.5393,364.6663,11750.0
2016-03-24 13:30:00,365.47,365.61,364.55,365.41,12712.0,364.4868,364.6264,363.5693,364.4269,12712.0
2016-03-24 13:40:00,365.84,365.84,363.41,363.41,16300.0,364.8558,364.8558,362.4323,362.4323,16300.0
2016-03-24 13:50:00,363.76,364.8,363.59,363.95,9467.0,362.7814,363.8186,362.6118,362.9709,9467.0
2016-03-24 14:00:00,363.09,363.6,362.03,362.4,7495.0,362.1132,362.6218,361.056,361.425,7495.0
2016-03-24 14:10:00,362.29,363.3,362.28,362.6,11429.0,361.3153,362.3226,361.3054,361.6245,11429.0
2016-03-24 14:20:00,362.59,363.71,362.59,363.29,8999.0,361.6145,362.7315,361.6145,362.3127,8999.0
2016-03-24 14:30:00,363.5,364.74,362.92,363.75,18384.0,362.5221,363.7588,361.9436,362.7714,18384.0
2016-03-24 14:40:00,363.68,366.86,363.68,366.86,35267.0,362.7016,365.873,362.7016,365.873,35267.0
2016-03-24 14:50:00,366.74,367.88,366.74,367.75,16782.0,365.7534,366.8903,365.7534,366.7607,16782.0
2016-03-24 15:00:00,367.61,368.54,367.3,368.54,13065.0,366.621,367.5485,366.3119,367.5485,13065.0
2016-03-24 15:10:00,368.51,370.35,368.51,369.99,24279.0,367.5186,369.3537,367.5186,368.9946,24279.0
2016-03-24 15:20:00,370.32,372.0,370.32,371.98,23776.0,369.3237,370.9992,369.3237,370.9793,23776.0
2016-03-24 15:30:00,371.7,372.12,370.86,371.44,26757.0,370.7,371.1189,369.8623,370.4407,26757.0
2016-03-24 15:40:00,371.44,371.8,369.39,369.74,28418.0,370.4407,370.7998,368.3962,368.7453,28418.0
2016-03-24 15:50:00,369.78,370.98,369.7,370.8,55670.0,368.7852,369.982,368.7054,369.8024,55670.0
2016-03-28 09:30:00,372.98,374.92,369.34,369.7,10060.0,371.9766,373.9114,368.3464,368.7054,10060.0
2016-03-28 09:40:00,369.0,371.13,366.36,368.59,5400.0,368.0073,370.1316,365.3744,367.5984,5400.0
2016-03-28 09:50:00,368.24,370.4,367.56,370.36,8504.0,367.2493,369.4035,366.5712,369.3636,8504.0
2016-03-28 10:00:00,370.71,372.0,367.5,368.63,8972.0,369.7127,370.9992,366.5113,367.6383,8972.0
2016-03-28 10:10:00,369.05,369.43,367.32,368.61,14597.0,368.0572,368.4361,366.3318,367.6183,14597.0
2016-03-28 10:20:00,368.28,370.72,368.06,369.24,9396.0,367.2892,369.7227,367.0698,368.2466,9396.0
2016-03-28 10:30:00,369.07,369.87,365.95,366.35,8368.0,368.0771,368.875,364.9655,365.3644,8368.0
2016-03-28 10:40:00,365.86,366.75,364.66,365.88,11452.0,364.8757,365.7633,363.679,364.8957,11452.0
2016-03-28 10:50:00,365.85,366.59,364.6,366.04,9318.0,364.8658,365.6038,363.6191,365.0553,9318.0
2016-03-28 11:00:00,366.24,366.32,364.99,365.43,6390.0,365.2547,365.3345,364.0081,364.4469,6390.0
2016-03-28 11:10:00,365.11,366.89,365.11,366.25,6940.0,364.1278,365.903,364.1278,365.2647,6940.0
2016-03-28 11:20:00,366.26,368.74,366.25,367.06,6931.0,365.2747,367.748,365.2647,366.0725,6931.0
2016-03-28 11:30:00,367.08,368.95,366.15,368.21,5849.0,366.0925,367.9574,365.165,367.2194,5849.0
2016-03-28 11:40:00,367.9,368.83,367.64,368.23,5000.0,366.9103,367.8377,366.651,367.2394,5000.0
2016-03-28 11:50:00,366.82,368.59,366.38,367.17,2950.0,365.8332,367.5984,365.3943,366.1822,2950.0
2016-03-28 12:00:00,367.3,367.72,366.0,366.0,10765.0,366.3119,366.7307,365.0154,365.0154,10765.0
2016-03-28 12:10:00,366.06,368.16,365.82,367.68,4000.0,365.0752,367.1696,364.8358,366.6908,4000.0
2016-03-28 12:20:00,367.81,368.7,367.59,368.01,2200.0,366.8205,367.7081,366.6011,367.02,2200.0
2016-03-28 12:30:00,367.45,370.15,366.71,369.42,6945.0,366.4615,369.1542,365.7235,368.4262,6945.0
2016-03-28 12:40:00,369.08,369.28,367.29,367.63,2120.0,368.0871,368.2865,366.3019,366.641,2120.0
2016-03-28 12:50:00,367.73,369.95,367.43,369.13,3300.0,366.7407,368.9547,366.4415,368.1369,3300.0
2016-03-28 13:00:00,368.06,368.43,366.8,366.8,3301.0,367.0698,367.4388,365.8132,365.8132,3301.0
2016-03-28 13:10:00,366.94,367.97,366.66,367.35,4620.0,365.9528,366.9801,365.6736,366.3617,4620.0
2016-03-28 13:20:00,367.03,367.97,366.75,366.82,3800.0,366.0426,366.9801,365.7633,365.8332,3800.0
2016-03-28 13:30:00,367.29,368.02,366.69,366.75,3055.0,366.3019,367.0299,365.7035,365.7633,3055.0
2016-03-28 13:40:00,367.16,368.15,366.84,367.64,4877.0,366.1722,367.1596,365.8531,366.651,4877.0
2016-03-28 13:50:00,367.94,369.12,367.38,367.78,3822.0,366.9501,368.127,366.3916,366.7906,3822.0
2016-03-28 14:00:00,368.15,368.99,368.08,368.99,2300.0,367.1596,367.9973,367.0898,367.9973,2300.0
2016-03-28 14:10:00,368.45,368.99,367.3,367.68,3487.0,367.4588,367.9973,366.3119,366.6908,3487.0
2016-03-28 14:20:00,367.3,368.23,366.97,367.45,3395.0,366.3119,367.2394,365.9828,366.4615,3395.0
2016-03-28 14:30:00,367.44,367.61,366.16,366.72,5642.0,366.4515,366.621,365.1749,365.7334,5642.0
2016-03-28 14:40:00,366.75,367.03,365.32,365.4,9337.0,365.7633,366.0426,364.3372,364.417,9337.0
2016-03-28 14:50:00,365.31,365.7,364.78,365.13,14592.0,364.3272,364.7162,363.7986,364.1477,14592.0
2016-03-28 15:00:00,365.26,366.41,365.21,365.57,7060.0,364.2774,365.4243,364.2275,364.5865,7060.0
2016-03-28 15:10:00,365.82,366.45,365.27,365.28,6400.0,364.8358,365.4642,364.2873,364.2973,6400.0
2016-03-28 15:20:00,365.44,366.07,364.0,364.49,20281.0,364.4569,365.0852,363.0207,363.5094,20281.0
2016-03-28 15:30:00,364.52,365.43,364.25,365.43,9500.0,363.5393,364.4469,363.2701,364.4469,9500.0
2016-03-28 15:40:00,365.48,365.61,364.72,365.08,11636.0,364.4968,364.6264,363.7388,364.0978,11636.0
2016-03-28 15:50:00,365.07,365.07,363.32,363.85,48969.0,364.0879,364.0879,362.3426,362.8711,48969.0
2016-03-29 09:30:00,363.89,364.78,360.4,361.07,12227.0,362.911,363.7986,359.4304,360.0986,12227.0
2016-03-29 09:40:00,360.56,361.43,358.0,358.0,16997.0,359.59,360.4577,357.0369,357.0369,16997.0
2016-03-29 09:50:00,358.22,360.59,357.34,359.42,11343.0,357.2563,359.6199,356.3787,358.4531,11343.0
2016-03-29 10:00:00,359.44,360.5,359.41,360.38,9237.0,358.473,359.5302,358.4431,359.4105,9237.0
2016-03-29 10:10:00,360.75,361.2,358.89,360.45,14589.0,359.7795,360.2283,357.9245,359.4803,14589.0
2016-03-29 10:20:00,360.18,360.56,358.5,359.94,10244.0,359.211,359.59,357.5355,358.9717,10244.0
2016-03-29 10:30:00,359.93,359.93,358.64,359.4,6064.0,358.9617,358.9617,357.6752,358.4331,6064.0
2016-03-29 10:40:00,359.35,361.52,359.35,361.31,8555.0,358.3833,360.5474,358.3833,360.338,8555.0
2016-03-29 10:50:00,361.07,361.07,358.95,359.43,7057.0,360.0986,360.0986,357.9843,358.463,7057.0
2016-03-29 11:00:00,359.49,359.97,358.9,359.73,13833.0,358.5229,359.0016,357.9345,358.7622,13833.0
2016-03-29 11:10:00,359.94,360.76,359.26,360.76,7360.0,358.9717,359.7895,358.2935,359.7895,7360.0
2016-03-29 11:20:00,360.76,361.18,360.6,360.85,6546.0,359.7895,360.2083,359.6299,359.8792,6546.0
2016-03-29 11:30:00,361.12,361.4,360.19,361.4,5400.0,360.1485,360.4277,359.221,360.4277,5400.0
2016-03-29 11:40:00,361.4,361.9,361.08,361.37,8381.0,360.4277,360.9264,360.1086,360.3978,8381.0
2016-03-29 11:50:00,362.0,362.34,360.51,360.52,5189.0,361.0261,361.3652,359.5401,359.5501,5189.0
2016-03-29 12:00:00,360.51,361.1,359.74,359.87,5100.0,359.5401,360.1285,358.7722,358.9019,5100.0
2016-03-29 12:10:00,359.97,361.0,359.97,360.83,1000.0,359.0016,360.0288,359.0016,359.8593,1000.0
2016-03-29 12:20:00,361.25,362.72,360.76,361.44,3104.0,360.2781,361.7442,359.7895,360.4676,3104.0
2016-03-29 12:30:00,361.5,361.84,360.36,360.4,8120.0,360.5275,360.8666,359.3905,359.4304,8120.0
2016-03-29 12:40:00,361.08,362.88,360.76,362.3,7320.0,360.1086,361.9038,359.7895,361.3253,7320.0
2016-03-29 12:50:00,362.59,362.59,361.39,361.99,2090.0,361.6145,361.6145,360.4178,361.0162,2090.0
2016-03-29 13:00:00,361.28,363.03,361.17,362.97,32024.0,360.3081,362.0534,360.1984,361.9935,32024.0
2016-03-29 13:10:00,363.44,364.97,362.64,364.48,7653.0,362.4622,363.9881,361.6644,363.4995,7653.0
2016-03-29 13:20:00,364.31,364.74,363.16,364.69,8251.0,363.3299,363.7588,362.183,363.7089,8251.0
2016-03-29 13:30:00,364.09,364.29,363.11,364.05,2550.0,363.1105,363.31,362.1331,363.0706,2550.0
2016-03-29 13:40:00,364.03,364.8,363.36,364.04,5100.0,363.0507,363.8186,362.3825,363.0606,5100.0
2016-03-29 13:50:00,364.11,364.84,363.96,363.96,4800.0,363.1304,363.8585,362.9809,362.9809,4800.0
2016-03-29 14:00:00,364.26,366.48,364.16,365.5,9203.0,363.28,365.4941,363.1803,364.5167,9203.0
2016-03-29 14:10:00,365.68,366.93,365.68,366.93,6402.0,364.6962,365.9429,364.6962,365.9429,6402.0
2016-03-29 14:20:00,366.65,369.02,366.65,368.27,10866.0,365.6636,368.0272,365.6636,367.2793,10866.0
2016-03-29 14:30:00,368.13,369.64,367.46,368.55,5100.0,367.1396,368.6456,366.4714,367.5585,5100.0
2016-03-29 14:40:00,368.5,368.93,367.59,367.69,7854.0,367.5086,367.9375,366.6011,366.7008,7854.0
2016-03-29 14:50:00,367.78,369.0,367.43,367.58,5885.0,366.7906,368.0073,366.4415,366.5911,5885.0
2016-03-29 15:00:00,368.0,369.0,367.95,368.41,6308.0,367.01,368.0073,366.9601,367.4189,6308.0
2016-03-29 15:10:00,368.49,368.54,367.09,367.76,5103.0,367.4987,367.5485,366.1024,366.7706,5103.0
2016-03-29 15:20:00,368.0,369.46,367.99,369.46,10097.0,367.01,368.4661,367.0,368.4661,10097.0
2016-03-29 15:30:00,369.33,369.33,366.41,366.72,27262.0,368.3364,368.3364,365.4243,365.7334,27262.0
2016-03-29 15:40:00,367.18,367.7,366.15,367.05,15810.0,366.1922,366.7108,365.165,366.0625,15810.0
2016-03-29 15:50:00,366.61,368.14,366.23,367.37,37684.0,365.6237,367.1496,365.2447,366.3817,37684.0
2016-03-30 09:30:00,369.72,373.99,368.65,369.72,15585.0,368.7254,372.9839,367.6582,368.7254,15585.0
2016-03-30 09:40:00,369.74,373.18,368.94,373.0,18622.0,368.7453,372.176,367.9475,371.9965,18622.0
2016-03-30 09:50:00,373.1,373.46,369.32,369.33,19581.0,372.0963,372.4553,368.3264,368.3364,19581.0
2016-03-30 10:00:00,369.46,369.5,365.16,366.9,12077.0,368.4661,368.5059,364.1776,365.9129,12077.0
2016-03-30 10:10:00,366.76,367.82,366.04,367.19,6814.0,365.7733,366.8305,365.0553,366.2022,6814.0
2016-03-30 10:20:00,367.06,369.87,366.05,367.44,9559.0,366.0725,368.875,365.0652,366.4515,9559.0
2016-03-30 10:30:00,367.97,370.5,367.45,368.82,10131.0,366.9801,369.5033,366.4615,367.8278,10131.0
2016-03-30 10:40:00,368.38,369.66,366.59,367.24,7860.0,367.389,368.6655,365.6038,366.252,7860.0
2016-03-30 10:50:00,366.51,367.61,366.34,366.35,5750.0,365.524,366.621,365.3544,365.3644,5750.0
2016-03-30 11:00:00,366.0,366.2,363.55,363.55,20279.0,365.0154,365.2148,362.572,362.572,20279.0
2016-03-30 11:10:00,363.0,364.45,362.24,363.85,4964.0,362.0234,363.4695,361.2655,362.8711,4964.0
2016-03-30 11:20:00,363.31,363.64,361.61,362.37,7381.0,362.3326,362.6617,360.6372,361.3951,7381.0
2016-03-30 11:30:00,362.38,362.38,360.0,360.85,12969.0,361.4051,361.4051,359.0315,359.8792,12969.0
2016-03-30 11:40:00,360.29,361.76,360.06,361.41,14241.0,359.3207,360.7868,359.0913,360.4377,14241.0
2016-03-30 11:50:00,361.59,362.0,360.59,361.94,29696.0,360.6172,361.0261,359.6199,360.9663,29696.0
2016-03-30 12:00:00,362.11,362.11,360.2,361.0,6106.0,361.1358,361.1358,359.231,360.0288,6106.0
2016-03-30 12:10:00,361.45,362.85,361.3,361.87,7559.0,360.4776,361.8738,360.328,360.8965,7559.0
2016-03-30 12:20:00,361.83,362.64,360.71,361.33,5246.0,360.8566,361.6644,359.7396,360.3579,5246.0
2016-03-30 12:30:00,361.32,361.69,360.27,360.99,10967.0,360.348,360.717,359.3008,360.0188,10967.0
2016-03-30 12:40:00,360.82,361.09,360.61,360.97,3500.0,359.8493,360.1186,359.6399,359.9989,3500.0
2016-03-30 12:50:00,361.02,361.7,361.01,361.7,4783.0,360.0488,360.7269,360.0388,360.7269,4783.0
2016-03-30 13:00:00,361.99,362.36,360.8,361.82,4029.0,361.0162,361.3852,359.8294,360.8466,4029.0
2016-03-30 13:10:00,361.17,361.55,361.17,361.28,2817.0,360.1984,360.5773,360.1984,360.3081,2817.0
2016-03-30 13:20:00,361.28,361.44,360.55,360.77,7215.0,360.3081,360.4676,359.58,359.7994,7215.0
2016-03-30 13:30:00,360.67,361.01,360.17,360.89,7655.0,359.6997,360.0388,359.201,359.9191,7655.0
2016-03-30 13:40:00,360.74,361.22,360.28,360.9,3400.0,359.7695,360.2482,359.3108,359.9291,3400.0
2016-03-30 13:50:00,361.13,361.63,360.93,361.13,4714.0,360.1585,360.6571,359.959,360.1585,4714.0
2016-03-30 14:00:00,361.06,362.5,360.65,362.12,14445.0,360.0887,361.5248,359.6798,361.1458,14445.0
2016-03-30 14:10:00,362.26,362.45,361.16,362.02,7823.0,361.2854,361.4749,360.1884,361.0461,7823.0
2016-03-30 14:20:00,362.24,363.0,361.69,363.0,4361.0,361.2655,362.0234,360.717,362.0234,4361.0
2016-03-30 14:30:00,362.81,363.06,361.81,362.1,8584.0,361.8339,362.0833,360.8366,361.1259,8584.0
2016-03-30 14:40:00,361.16,362.21,360.7,362.14,6667.0,360.1884,361.2356,359.7296,361.1657,6667.0
2016-03-30 14:50:00,361.64,361.99,361.04,361.33,7620.0,360.6671,361.0162,360.0687,360.3579,7620.0
2016-03-30 15:00:00,361.64,362.35,361.5,362.35,3600.0,360.6671,361.3752,360.5275,361.3752,3600.0
2016-03-30 15:10:00,362.32,362.8,361.02,362.59,7488.0,361.3453,361.824,360.0488,361.6145,7488.0
2016-03-30 15:20:00,362.55,362.99,361.38,362.34,8849.0,361.5746,362.0135,360.4078,361.3652,8849.0
2016-03-30 15:30:00,362.0,362.35,360.34,360.34,16051.0,361.0261,361.3752,359.3706,359.3706,16051.0
2016-03-30 15:40:00,360.34,360.99,360.11,360.21,54233.0,359.3706,360.0188,359.1412,359.2409,54233.0
2016-03-30 15:50:00,360.11,360.9,359.15,359.6,70569.0,359.1412,359.9291,358.1838,358.6326,70569.0
2016-03-31 09:30:00,361.02,361.95,359.41,361.2,19154.0,360.0488,360.9763,358.4431,360.2283,19154.0
2016-03-31 09:40:00,361.62,361.67,359.03,360.86,26929.0,360.6471,360.697,358.0641,359.8892,26929.0
2016-03-31 09:50:00,361.36,362.68,359.17,361.75,28967.0,360.3878,361.7043,358.2037,360.7768,28967.0
2016-03-31 10:00:00,361.97,362.77,361.29,361.72,15332.0,360.9962,361.7941,360.318,360.7469,15332.0
2016-03-31 10:10:00,361.72,362.52,361.0,361.71,12192.0,360.7469,361.5447,360.0288,360.7369,12192.0
2016-03-31 10:20:00,361.62,362.48,359.9,359.9,13656.0,360.6471,361.5048,358.9318,358.9318,13656.0
2016-03-31 10:30:00,359.92,360.53,358.63,359.4,16243.0,358.9517,359.5601,357.6652,358.4331,16243.0
2016-03-31 10:40:00,359.39,360.99,359.21,359.77,12706.0,358.4231,360.0188,358.2436,358.8021,12706.0
2016-03-31 10:50:00,359.68,361.46,359.68,360.1,16001.0,358.7124,360.4876,358.7124,359.1312,16001.0
2016-03-31 11:00:00,360.25,362.0,360.25,361.61,7920.0,359.2808,361.0261,359.2808,360.6372,7920.0
2016-03-31 11:10:00,361.62,362.39,361.37,361.85,12713.0,360.6471,361.4151,360.3978,360.8765,12713.0
2016-03-31 11:20:00,361.39,361.8,360.0,360.23,6652.0,360.4178,360.8267,359.0315,359.2609,6652.0
2016-03-31 11:30:00,360.42,361.23,359.72,359.89,10500.0,359.4504,360.2582,358.7523,358.9218,10500.0
2016-03-31 11:40:00,359.96,360.51,358.99,360.13,10899.0,358.9916,359.5401,358.0242,359.1612,10899.0
2016-03-31 11:50:00,360.17,360.91,359.33,360.7,9213.0,359.201,359.9391,358.3633,359.7296,9213.0
2016-03-31 12:00:00,360.72,362.0,360.4,361.65,16297.0,359.7496,361.0261,359.4304,360.6771,16297.0
2016-03-31 12:10:00,361.94,362.92,361.42,362.7,35226.0,360.9663,361.9436,360.4477,361.7242,35226.0
2016-03-31 12:20:00,362.33,363.0,361.74,362.38,20253.0,361.3552,362.0234,360.7668,361.4051,20253.0
2016-03-31 12:30:00,362.74,363.5,362.04,363.41,14837.0,361.7641,362.5221,361.066,362.4323,14837.0
2016-03-31 12:40:00,363.38,364.5,363.33,363.83,10820.0,362.4024,363.5194,362.3525,362.8512,10820.0
2016-03-31 12:50:00,363.91,364.84,362.5,362.5,6151.0,362.931,363.8585,361.5248,361.5248,6151.0
2016-03-31 13:00:00,363.03,363.59,361.92,363.45,8998.0,362.0534,362.6118,360.9463,362.4722,8998.0
2016-03-31 13:10:00,362.99,363.49,362.12,362.13,6986.0,362.0135,362.5121,361.1458,361.1558,6986.0
2016-03-31 13:20:00,362.07,362.78,361.74,361.83,3463.0,361.0959,361.804,360.7668,360.8566,3463.0
2016-03-31 13:30:00,362.04,362.82,362.04,362.65,4000.0,361.066,361.8439,361.066,361.6744,4000.0
2016-03-31 13:40:00,362.54,362.7,361.54,362.28,7325.0,361.5647,361.7242,360.5674,361.3054,7325.0
2016-03-31 13:50:00,362.34,363.02,361.52,361.86,4832.0,361.3652,362.0434,360.5474,360.8865,4832.0
2016-03-31 14:00:00,361.21,362.08,361.21,361.37,9877.0,360.2382,361.1059,360.2382,360.3978,9877.0
2016-03-31 14:10:00,361.36,362.87,361.26,362.62,11365.0,360.3878,361.8938,360.2881,361.6445,11365.0
2016-03-31 14:20:00,362.56,362.9,361.38,361.75,6220.0,361.5846,361.9237,360.4078,360.7768,6220.0
2016-03-31 14:30:00,361.67,362.22,361.24,361.34,9299.0,360.697,361.2455,360.2682,360.3679,9299.0
2016-03-31 14:40:00,361.27,361.83,361.12,361.83,10338.0,360.2981,360.8566,360.1485,360.8566,10338.0
2016-03-31 14:50:00,361.77,362.4,361.3,361.55,8526.0,360.7967,361.425,360.328,360.5773,8526.0
2016-03-31 15:00:00,361.58,362.68,361.58,362.04,9103.0,360.6073,361.7043,360.6073,361.066,9103.0
2016-03-31 15:10:00,361.86,362.11,361.4,361.4,7070.0,360.8865,361.1358,360.4277,360.4277,7070.0
2016-03-31 15:20:00,361.86,362.19,361.34,361.7,7974.0,360.8865,361.2156,360.3679,360.7269,7974.0
2016-03-31 15:30:00,361.9,362.78,361.51,362.03,16664.0,360.9264,361.804,360.5374,361.056,16664.0
2016-03-31 15:40:00,362.03,362.09,360.68,361.05,31242.0,361.056,361.1159,359.7097,360.0787,31242.0
2016-03-31 15:50:00,361.0,361.1,359.69,360.44,67703.0,360.0288,360.1285,358.7223,359.4703,67703.0
2016-04-01 09:30:00,373.99,374.0,360.81,369.19,140855.0,372.9839,372.9938,359.8393,368.1968,140855.0
2016-04-01 09:40:00,369.07,374.95,366.63,373.79,97881.0,368.0771,373.9413,365.6437,372.7844,97881.0
2016-04-01 09:50:00,374.17,375.89,371.03,375.65,119742.0,373.1634,374.8788,370.0318,374.6394,119742.0
2016-04-01 10:00:00,375.65,376.99,374.73,375.45,66666.0,374.6394,375.9758,373.7219,374.4399,66666.0
2016-04-01 10:10:00,375.5,377.49,375.1,376.95,56904.0,374.4898,376.4745,374.0909,375.9359,56904.0
2016-04-01 10:20:00,376.63,379.99,376.52,379.23,35254.0,375.6168,378.9677,375.5071,378.2098,35254.0
2016-04-01 10:30:00,379.26,383.37,378.92,382.91,74020.0,378.2397,382.3386,377.9006,381.8799,74020.0
2016-04-01 10:40:00,382.9,386.67,382.47,386.67,75636.0,381.8699,385.6298,381.4411,385.6298,75636.0
2016-04-01 10:50:00,386.2,388.72,385.7,388.42,39380.0,385.161,387.6742,384.6624,387.375,39380.0
2016-04-01 11:00:00,388.57,392.48,387.45,391.52,55990.0,387.5246,391.4241,386.4077,390.4667,55990.0
2016-04-01 11:10:00,391.06,394.16,389.48,393.54,65140.0,390.0079,393.0996,388.4322,392.4813,65140.0
2016-04-01 11:20:00,393.83,397.68,393.15,397.24,57247.0,392.7705,396.6101,392.0923,396.1713,57247.0
2016-04-01 11:30:00,397.39,398.75,395.69,397.7,90787.0,396.3209,397.6773,394.6255,396.6301,90787.0
2016-04-01 11:40:00,397.96,399.64,397.45,398.96,83467.0,396.8894,398.5649,396.3808,397.8867,83467.0
2016-04-01 11:50:00,399.0,399.8,397.05,398.63,52919.0,397.9266,398.7244,395.9818,397.5576,52919.0
2016-04-01 12:00:00,398.2,402.42,398.2,401.99,52297.0,397.1287,401.3374,397.1287,400.9085,52297.0
2016-04-01 12:10:00,401.8,404.86,400.84,404.59,92947.0,400.7191,403.7708,399.7616,403.5015,92947.0
2016-04-01 12:20:00,404.65,411.8,404.25,407.82,142564.0,403.5614,410.6921,403.1625,406.7229,142564.0
2016-04-01 12:30:00,408.08,408.08,402.45,402.88,123298.0,406.9822,406.9822,401.3673,401.7961,123298.0
2016-04-01 12:40:00,403.01,405.41,402.65,405.22,45774.0,401.9258,404.3193,401.5668,404.1298,45774.0
2016-04-01 12:50:00,404.87,409.71,404.72,409.71,68801.0,403.7808,408.6078,403.6312,408.6078,68801.0
2016-04-01 13:00:00,409.0,410.55,408.02,408.98,61512.0,407.8997,409.4455,406.9223,407.8797,61512.0
2016-04-01 13:10:00,408.06,410.66,408.06,408.88,34255.0,406.9622,409.5552,406.9622,407.78,34255.0
2016-04-01 13:20:00,408.99,409.59,407.6,409.28,34477.0,407.8897,408.4881,406.5034,408.1789,34477.0
2016-04-01 13:30:00,408.78,409.72,408.38,408.46,18652.0,407.6803,408.6177,407.2813,407.3611,18652.0
2016-04-01 13:40:00,408.67,409.55,408.17,409.23,27544.0,407.5706,408.4482,407.0719,408.1291,27544.0
2016-04-01 13:50:00,409.5,409.56,405.26,405.75,60542.0,408.3983,408.4582,404.1697,404.6584,60542.0
2016-04-01 14:00:00,405.71,408.05,404.24,407.94,44253.0,404.6185,406.9522,403.1525,406.8425,44253.0
2016-04-01 14:10:00,408.1,408.9,405.86,405.86,19721.0,407.0021,407.7999,404.7681,404.7681,19721.0
2016-04-01 14:20:00,405.91,407.99,405.84,407.0,22388.0,404.818,406.8924,404.7482,405.9051,22388.0
2016-04-01 14:30:00,407.26,408.68,406.09,407.87,29976.0,406.1644,407.5805,404.9975,406.7727,29976.0
2016-04-01 14:40:00,408.0,409.3,407.44,409.3,34849.0,406.9024,408.1989,406.3439,408.1989,34849.0
2016-04-01 14:50:00,409.06,409.4,407.53,408.12,51715.0,407.9595,408.2986,406.4336,407.022,51715.0
2016-04-01 15:00:00,407.83,409.96,407.77,408.79,55105.0,406.7328,408.8571,406.673,407.6902,55105.0
2016-04-01 15:10:00,408.83,409.46,408.38,408.93,37212.0,407.7301,408.3584,407.2813,407.8299,37212.0
2016-04-01 15:20:00,408.97,411.27,408.72,410.67,52052.0,407.8698,410.1636,407.6204,409.5652,52052.0
2016-04-01 15:30:00,410.85,411.98,409.09,410.06,97537.0,409.7447,410.8717,407.9894,408.9568,97537.0
2016-04-01 15:40:00,409.87,411.41,408.63,408.64,77203.0,408.7673,410.3032,407.5307,407.5406,77203.0
2016-04-01 15:50:00,408.54,409.32,404.88,405.25,199890.0,407.4409,408.2188,403.7908,404.1598,199890.0
2016-04-04 09:30:00,403.69,407.98,401.76,407.53,100973.0,402.604,406.8824,400.6792,406.4336,100973.0
2016-04-04 09:40:00,407.99,408.44,402.0,402.0,54524.0,406.8924,407.3412,400.9185,400.9185,54524.0
2016-04-04 09:50:00,401.71,406.27,400.89,403.55,30580.0,400.6293,405.177,399.8115,402.4643,30580.0
2016-04-04 10:00:00,404.08,404.74,400.97,401.66,37132.0,402.9929,403.6511,399.8913,400.5794,37132.0
2016-04-04 10:10:00,401.64,403.37,399.06,402.77,52009.0,400.5595,402.2848,397.9864,401.6864,52009.0
2016-04-04 10:20:00,402.72,404.23,401.1,402.0,29210.0,401.6366,403.1425,400.0209,400.9185,29210.0
2016-04-04 10:30:00,402.4,405.1,401.6,403.94,20932.0,401.3174,404.0102,400.5196,402.8533,20932.0
2016-04-04 10:40:00,404.08,405.63,402.37,402.83,20093.0,402.9929,404.5387,401.2875,401.7463,20093.0
2016-04-04 10:50:00,402.51,403.41,401.4,402.0,13924.0,401.4271,402.3247,400.3201,400.9185,13924.0
2016-04-04 11:00:00,401.93,404.68,401.42,404.6,25195.0,400.8487,403.5913,400.3401,403.5115,25195.0
2016-04-04 11:10:00,404.14,404.86,402.51,404.86,29558.0,403.0528,403.7708,401.4271,403.7708,29558.0
2016-04-04 11:20:00,404.63,406.96,404.5,406.43,33642.0,403.5414,405.8652,403.4118,405.3366,33642.0
2016-04-04 11:30:00,406.7,408.76,406.37,407.59,45513.0,405.6059,407.6603,405.2768,406.4935,45513.0
2016-04-04 11:40:00,407.81,408.39,406.04,407.01,36019.0,406.7129,407.2913,404.9476,405.915,36019.0
2016-04-04 11:50:00,407.05,408.3,407.05,407.65,10614.0,405.9549,407.2016,405.9549,406.5533,10614.0
2016-04-04 12:00:00,407.65,408.89,407.0,408.24,13301.0,406.5533,407.79,405.9051,407.1417,13301.0
2016-04-04 12:10:00,408.31,409.24,408.1,408.9,16415.0,407.2115,408.139,407.0021,407.7999,16415.0
2016-04-04 12:20:00,408.29,409.26,408.02,408.11,8550.0,407.1916,408.159,406.9223,407.0121,8550.0
2016-04-04 12:30:00,408.69,410.25,408.13,408.96,10586.0,407.5905,409.1463,407.032,407.8598,10586.0
2016-04-04 12:40:00,408.93,409.65,408.1,409.18,11007.0,407.8299,408.5479,407.0021,408.0792,11007.0
2016-04-04 12:50:00,409.01,411.33,408.54,411.11,16486.0,407.9097,410.2234,407.4409,410.004,16486.0
2016-04-04 13:00:00,410.99,411.16,408.81,409.57,14625.0,409.8843,410.0539,407.7102,408.4681,14625.0
2016-04-04 13:10:00,409.57,410.72,409.56,410.28,13575.0,408.4681,409.6151,408.4582,409.1762,13575.0
2016-04-04 13:20:00,410.01,410.57,408.12,408.91,10552.0,408.907,409.4655,407.022,407.8099,10552.0
2016-04-04 13:30:00,408.5,409.31,408.25,408.29,8552.0,407.401,408.2088,407.1517,407.1916,8552.0
2016-04-04 13:40:00,408.21,409.93,408.18,409.88,4508.0,407.1118,408.8272,407.0819,408.7773,4508.0
2016-04-04 13:50:00,409.81,409.89,408.33,408.64,4340.0,408.7075,408.7873,407.2315,407.5406,4340.0
2016-04-04 14:00:00,408.47,409.69,408.05,409.27,8222.0,407.3711,408.5878,406.9522,408.169,8222.0
2016-04-04 14:10:00,408.98,410.17,408.33,408.46,22832.0,407.8797,409.0665,407.2315,407.3611,22832.0
2016-04-04 14:20:00,408.51,409.58,408.47,409.1,25389.0,407.411,408.4781,407.3711,407.9994,25389.0
2016-04-04 14:30:00,409.1,409.21,408.21,408.78,7796.0,407.9994,408.1091,407.1118,407.6803,7796.0
2016-04-04 14:40:00,409.27,409.5,408.3,408.72,6097.0,408.169,408.3983,407.2016,407.6204,6097.0
2016-04-04 14:50:00,408.56,408.63,407.19,407.63,9856.0,407.4609,407.5307,406.0946,406.5334,9856.0
2016-04-04 15:00:00,407.59,408.6,407.37,407.37,5054.0,406.4935,407.5008,406.2741,406.2741,5054.0
2016-04-04 15:10:00,407.55,407.8,406.5,406.67,7592.0,406.4536,406.7029,405.4064,405.5759,7592.0
2016-04-04 15:20:00,406.67,406.67,404.8,406.0,15109.0,405.5759,405.5759,403.711,404.9078,15109.0
2016-04-04 15:30:00,406.05,407.01,404.53,404.82,22851.0,404.9576,405.915,403.4417,403.7309,22851.0
2016-04-04 15:40:00,404.5,405.17,404.04,404.74,27481.0,403.4118,404.08,402.953,403.6511,27481.0
2016-04-04 15:50:00,404.78,405.99,403.87,405.3,61420.0,403.691,404.8978,402.7835,404.2096,61420.0
2016-04-05 09:30:00,401.85,406.92,399.29,406.92,28812.0,400.7689,405.8253,398.2158,405.8253,28812.0
2016-04-05 09:40:00,406.99,407.72,402.02,405.83,19110.0,405.8951,406.6231,400.9385,404.7382,19110.0
2016-04-05 09:50:00,406.85,407.49,404.39,406.22,6350.0,405.7555,406.3937,403.3021,405.1272,6350.0
2016-04-05 10:00:00,406.08,411.85,405.55,411.29,23946.0,404.9875,410.742,404.459,410.1835,23946.0
2016-04-05 10:10:00,411.32,411.32,408.28,410.56,24096.0,410.2134,410.2134,407.1816,409.4555,24096.0
2016-04-05 10:20:00,409.74,411.81,408.26,409.48,27986.0,408.6377,410.7021,407.1617,408.3784,27986.0
2016-04-05 10:30:00,409.68,409.94,407.23,408.02,11044.0,408.5779,408.8372,406.1344,406.9223,11044.0
2016-04-05 10:40:00,408.07,408.94,407.1,408.15,8947.0,406.9722,407.8398,406.0048,407.052,8947.0
2016-04-05 10:50:00,407.69,408.85,405.97,407.1,19023.0,406.5932,407.7501,404.8778,406.0048,19023.0
2016-04-05 11:00:00,406.63,408.6,406.24,406.73,12065.0,405.5361,407.5008,405.1471,405.6358,12065.0
2016-04-05 11:10:00,406.06,407.78,405.96,407.76,7524.0,404.9676,406.683,404.8679,406.663,7524.0
2016-04-05 11:20:00,408.12,410.67,407.89,410.67,13666.0,407.022,409.5652,406.7927,409.5652,13666.0
2016-04-05 11:30:00,410.71,411.43,408.81,409.31,13300.0,409.6051,410.3231,407.7102,408.2088,13300.0
2016-04-05 11:40:00,409.29,409.29,406.5,407.36,7365.0,408.1889,408.1889,405.4064,406.2641,7365.0
2016-04-05 11:50:00,407.67,407.9,406.87,407.07,110411.0,406.5733,406.8026,405.7754,405.9749,110411.0
2016-04-05 12:00:00,406.86,407.14,406.17,406.79,7900.0,405.7654,406.0447,405.0773,405.6956,7900.0
2016-04-05 12:10:00,406.76,406.92,402.44,403.56,14482.0,405.6657,405.8253,401.3573,402.4743,14482.0
2016-04-05 12:20:00,403.87,404.82,402.89,404.32,7792.0,402.7835,403.7309,401.8061,403.2323,7792.0
2016-04-05 12:30:00,404.45,406.99,404.33,406.4,8301.0,403.3619,405.8951,403.2422,405.3067,8301.0
2016-04-05 12:40:00,406.24,406.73,404.66,406.37,6000.0,405.1471,405.6358,403.5714,405.2768,6000.0
2016-04-05 12:50:00,406.54,407.96,405.49,406.37,7149.0,405.4463,406.8625,404.3991,405.2768,7149.0
2016-04-05 13:00:00,405.93,406.79,403.37,403.95,12967.0,404.8379,405.6956,402.2848,402.8633,12967.0
2016-04-05 13:10:00,404.58,406.48,404.57,404.58,3700.0,403.4916,405.3865,403.4816,403.4916,3700.0
2016-04-05 13:20:00,404.5,407.01,404.5,407.01,4202.0,403.4118,405.915,403.4118,405.915,4202.0
2016-04-05 13:30:00,406.43,406.99,405.96,405.96,4133.0,405.3366,405.8951,404.8679,404.8679,4133.0
2016-04-05 13:40:00,405.71,405.71,404.2,404.85,6799.0,404.6185,404.6185,403.1126,403.7608,6799.0
2016-04-05 13:50:00,404.65,407.5,404.64,405.32,33930.0,403.5614,406.4037,403.5514,404.2296,33930.0
2016-04-05 14:00:00,405.64,405.66,404.59,404.68,5100.0,404.5487,404.5687,403.5015,403.5913,5100.0
2016-04-05 14:10:00,404.76,406.16,404.76,405.75,8888.0,403.6711,405.0673,403.6711,404.6584,8888.0
2016-04-05 14:20:00,405.99,406.89,405.63,406.5,14325.0,404.8978,405.7954,404.5387,405.4064,14325.0
2016-04-05 14:30:00,406.5,407.68,405.08,405.75,22030.0,405.4064,406.5832,403.9902,404.6584,22030.0
2016-04-05 14:40:00,405.66,406.33,405.19,406.1,20118.0,404.5687,405.2369,404.0999,405.0075,20118.0
2016-04-05 14:50:00,406.18,407.82,405.84,406.98,25308.0,405.0873,406.7229,404.7482,405.8851,25308.0
2016-04-05 15:00:00,407.05,407.16,404.45,405.06,38862.0,405.9549,406.0646,403.3619,403.9703,38862.0
2016-04-05 15:10:00,405.34,407.22,404.16,406.17,37621.0,404.2495,406.1245,403.0727,405.0773,37621.0
2016-04-05 15:20:00,406.56,406.69,405.09,405.4,18008.0,405.4662,405.5959,404.0002,404.3094,18008.0
2016-04-05 15:30:00,405.5,405.97,404.67,405.16,22695.0,404.4091,404.8778,403.5813,404.07,22695.0
2016-04-05 15:40:00,405.22,405.22,404.1,404.94,10827.0,404.1298,404.1298,403.0129,403.8506,10827.0
2016-04-05 15:50:00,404.73,404.98,402.77,403.64,40466.0,403.6412,403.8905,401.6864,402.5541,40466.0
2016-04-06 09:30:00,404.21,408.01,404.21,407.0,24115.0,403.1226,406.9123,403.1226,405.9051,24115.0
2016-04-06 09:40:00,406.35,407.89,405.74,407.49,8814.0,405.2568,406.7927,404.6485,406.3937,8814.0
2016-04-06 09:50:00,406.85,409.75,406.43,406.43,41639.0,405.7555,408.6477,405.3366,405.3366,41639.0
2016-04-06 10:00:00,407.0,411.14,406.84,408.58,28164.0,405.9051,410.0339,405.7455,407.4808,28164.0
2016-04-06 10:10:00,407.85,408.59,406.72,407.77,26122.0,406.7528,407.4908,405.6258,406.673,26122.0
2016-04-06 10:20:00,407.51,407.76,405.27,405.42,19134.0,406.4137,406.663,404.1797,404.3293,19134.0
2016-04-06 10:30:00,405.71,407.34,405.29,406.71,9619.0,404.6185,406.2441,404.1997,405.6158,9619.0
2016-04-06 10:40:00,406.7,409.76,406.59,409.67,8035.0,405.6059,408.6576,405.4962,408.5679,8035.0
2016-04-06 10:50:00,409.73,411.0,407.53,407.7,31063.0,408.6277,409.8943,406.4336,406.6032,31063.0
2016-04-06 11:00:00,408.14,410.0,407.61,410.0,14494.0,407.042,408.897,406.5134,408.897,14494.0
2016-04-06 11:10:00,410.09,410.37,408.03,408.04,8645.0,408.9867,409.266,406.9323,406.9423,8645.0
2016-04-06 11:20:00,408.06,410.08,408.03,410.03,17718.0,406.9622,408.9768,406.9323,408.9269,17718.0
2016-04-06 11:30:00,410.21,410.54,409.34,409.85,40945.0,409.1064,409.4355,408.2388,408.7474,40945.0
2016-04-06 11:40:00,409.94,411.64,409.72,410.05,42608.0,408.8372,410.5326,408.6177,408.9469,42608.0
2016-04-06 11:50:00,410.69,410.7,408.53,409.28,34473.0,409.5851,409.5951,407.4309,408.1789,34473.0
2016-04-06 12:00:00,409.78,410.96,409.11,409.71,82011.0,408.6776,409.8544,408.0094,408.6078,82011.0
2016-04-06 12:10:00,409.75,411.55,408.64,409.81,5444.0,408.6477,410.4428,407.5406,408.7075,5444.0
2016-04-06 12:20:00,410.33,414.66,410.33,414.37,27992.0,409.2261,413.5445,409.2261,413.2552,27992.0
2016-04-06 12:30:00,414.42,414.91,413.63,414.04,17612.0,413.3051,413.7938,412.5172,412.9261,17612.0
2016-04-06 12:40:00,413.75,417.98,413.23,417.98,27207.0,412.6369,416.8555,412.1183,416.8555,27207.0
2016-04-06 12:50:00,417.98,418.88,417.24,418.25,20461.0,416.8555,417.7531,416.1175,417.1248,20461.0
2016-04-06 13:00:00,418.29,421.29,418.03,420.92,30186.0,417.1647,420.1566,416.9054,419.7876,30186.0
2016-04-06 13:10:00,421.46,422.0,420.35,421.25,24126.0,420.3262,420.8647,419.2191,420.1167,24126.0
2016-04-06 13:20:00,421.31,422.21,420.84,421.45,33346.0,420.1766,421.0741,419.7078,420.3162,33346.0
2016-04-06 13:30:00,421.35,422.59,420.86,422.42,18742.0,420.2165,421.4531,419.7278,421.2836,18742.0
2016-04-06 13:40:00,422.67,424.01,422.66,423.74,17138.0,421.5329,422.8693,421.5229,422.6,17138.0
2016-04-06 13:50:00,424.1,424.55,423.29,423.48,18802.0,422.9591,423.4078,422.1512,422.3407,18802.0
2016-04-06 14:00:00,423.55,427.61,423.14,425.74,52341.0,422.4105,426.4596,422.0016,424.5946,52341.0
2016-04-06 14:10:00,425.74,427.56,424.19,426.49,61217.0,424.5946,426.4097,423.0488,425.3426,61217.0
2016-04-06 14:20:00,425.75,425.85,423.63,424.1,30742.0,424.6046,424.7043,422.4903,422.9591,30742.0
2016-04-06 14:30:00,424.15,424.45,420.88,421.3,32710.0,423.0089,423.3081,419.7477,420.1666,32710.0
2016-04-06 14:40:00,421.74,423.9,421.73,422.7,9680.0,420.6054,422.7596,420.5954,421.5628,9680.0
2016-04-06 14:50:00,422.94,426.0,422.44,425.94,28930.0,421.8022,424.8539,421.3035,424.7941,28930.0
2016-04-06 15:00:00,425.78,427.0,425.01,425.51,12687.0,424.6345,425.8513,423.8666,424.3653,12687.0
2016-04-06 15:10:00,425.5,425.84,423.61,425.06,13614.0,424.3553,424.6944,422.4704,423.9165,13614.0
2016-04-06 15:20:00,425.31,425.36,422.46,422.62,41805.0,424.1658,424.2157,421.3235,421.483,41805.0
2016-04-06 15:30:00,422.53,423.65,422.52,423.39,45891.0,421.3933,422.5103,421.3833,422.251,45891.0
2016-04-06 15:40:00,423.35,425.78,422.52,425.71,59973.0,422.2111,424.6345,421.3833,424.5647,59973.0
2016-04-06 15:50:00,425.89,428.05,425.23,427.2,92762.0,424.7442,426.8984,424.086,426.0507,92762.0
2016-04-07 09:30:00,425.0,433.93,423.75,432.77,68360.0,423.8566,432.7626,422.61,431.6057,68360.0
2016-04-07 09:40:00,432.76,433.17,426.5,427.46,39264.0,431.5958,432.0047,425.3526,426.31,39264.0
2016-04-07 09:50:00,426.82,428.16,422.55,425.02,36829.0,425.6717,427.0081,421.4132,423.8766,36829.0
2016-04-07 10:00:00,425.0,425.0,422.74,424.28,44355.0,423.8566,423.8566,421.6027,423.1386,44355.0
2016-04-07 10:10:00,424.25,425.31,423.0,424.23,49826.0,423.1087,424.1658,421.862,423.0887,49826.0
2016-04-07 10:20:00,424.44,425.23,423.22,424.14,27610.0,423.2981,424.086,422.0814,422.999,27610.0
2016-04-07 10:30:00,423.76,424.33,421.06,421.75,30720.0,422.62,423.1884,419.9272,420.6154,30720.0
2016-04-07 10:40:00,421.5,421.76,419.05,419.94,23730.0,420.3661,420.6254,417.9226,418.8102,23730.0
2016-04-07 10:50:00,420.47,420.71,419.17,419.53,15753.0,419.3388,419.5782,418.0423,418.4014,15753.0
2016-04-07 11:00:00,420.34,422.49,419.9,420.86,10600.0,419.2092,421.3534,418.7704,419.7278,10600.0
2016-04-07 11:10:00,420.71,424.76,420.71,423.0,27451.0,419.5782,423.6173,419.5782,421.862,27451.0
2016-04-07 11:20:00,423.43,423.43,420.43,421.39,20059.0,422.2909,422.2909,419.2989,420.2563,20059.0
2016-04-07 11:30:00,422.66,425.72,421.96,425.1,14211.0,421.5229,424.5747,420.8248,423.9564,14211.0
2016-04-07 11:40:00,424.74,427.47,424.17,427.06,14034.0,423.5973,426.32,423.0289,425.9111,14034.0
2016-04-07 11:50:00,427.44,427.49,424.02,424.17,12866.0,426.2901,426.3399,422.8793,423.0289,12866.0
2016-04-07 12:00:00,423.43,424.79,423.34,424.79,9962.0,422.2909,423.6472,422.2011,423.6472,9962.0
2016-04-07 12:10:00,425.07,426.26,424.45,424.47,28611.0,423.9264,425.1132,423.3081,423.3281,28611.0
2016-04-07 12:20:00,424.22,425.37,423.19,424.45,10991.0,423.0787,424.2256,422.0515,423.3081,10991.0
2016-04-07 12:30:00,425.05,425.1,421.66,423.77,9859.0,423.9065,423.9564,420.5256,422.6299,9859.0
2016-04-07 12:40:00,422.84,423.57,421.88,422.99,6280.0,421.7024,422.4305,420.745,421.852,6280.0
2016-04-07 12:50:00,423.51,425.66,422.3,424.06,11671.0,422.3706,424.5149,421.1639,422.9192,11671.0
2016-04-07 13:00:00,423.86,427.45,423.81,427.2,18247.0,422.7197,426.3,422.6698,426.0507,18247.0
2016-04-07 13:10:00,426.79,429.88,426.04,426.04,38945.0,425.6418,428.7235,424.8938,424.8938,38945.0
2016-04-07 13:20:00,426.98,429.01,426.18,426.69,15956.0,425.8313,427.8558,425.0335,425.5421,15956.0
2016-04-07 13:30:00,426.53,427.48,423.88,424.76,11783.0,425.3825,426.33,422.7396,423.6173,11783.0
2016-04-07 13:40:00,424.84,427.7,422.99,423.53,7433.0,423.6971,426.5494,421.852,422.3906,7433.0
2016-04-07 13:50:00,422.98,423.83,420.15,423.45,19879.0,421.8421,422.6898,419.0197,422.3108,19879.0
2016-04-07 14:00:00,423.45,423.45,419.5,419.96,18067.0,422.3108,422.3108,418.3714,418.8302,18067.0
2016-04-07 14:10:00,419.56,422.35,419.56,421.13,10326.0,418.4313,421.2138,418.4313,419.997,10326.0
2016-04-07 14:20:00,420.75,422.16,420.02,420.65,16676.0,419.6181,421.0243,418.89,419.5183,16676.0
2016-04-07 14:30:00,420.71,421.42,419.75,420.46,18715.0,419.5782,420.2863,418.6208,419.3289,18715.0
2016-04-07 14:40:00,419.74,420.0,418.38,419.17,20256.0,418.6108,418.8701,417.2544,418.0423,20256.0
2016-04-07 14:50:00,419.15,419.72,417.76,418.61,24401.0,418.0224,418.5908,416.6361,417.4838,24401.0
2016-04-07 15:00:00,418.17,419.74,417.74,419.73,22420.0,417.045,418.6108,416.6162,418.6008,22420.0
2016-04-07 15:10:00,419.75,421.41,419.2,419.59,32855.0,418.6208,420.2763,418.0722,418.4612,32855.0
2016-04-07 15:20:00,419.78,419.96,418.69,418.79,18579.0,418.6507,418.8302,417.5636,417.6633,18579.0
2016-04-07 15:30:00,418.6,419.63,417.02,417.84,34175.0,417.4739,418.5011,415.8981,416.7159,34175.0
2016-04-07 15:40:00,417.95,419.5,417.65,419.44,32133.0,416.8256,418.3714,416.5264,418.3116,32133.0
2016-04-07 15:50:00,419.24,419.42,417.63,418.49,80383.0,418.1121,418.2916,416.5065,417.3642,80383.0
2016-04-08 09:30:00,420.9,424.0,415.0,415.75,49649.0,419.7677,422.8593,413.8835,414.6315,49649.0
2016-04-08 09:40:00,416.0,417.2,411.77,411.78,61356.0,414.8808,416.0776,410.6622,410.6722,61356.0
2016-04-08 09:50:00,412.22,416.74,411.86,415.82,52387.0,411.111,415.6189,410.752,414.7013,52387.0
2016-04-08 10:00:00,416.5,419.86,415.66,417.79,63893.0,415.3795,418.7305,414.5418,416.666,63893.0
2016-04-08 10:10:00,418.5,419.11,415.63,415.83,15416.0,417.3741,417.9825,414.5118,414.7113,15416.0
2016-04-08 10:20:00,415.82,415.91,413.45,414.48,31931.0,414.7013,414.7911,412.3377,413.3649,31931.0
2016-04-08 10:30:00,414.33,415.84,413.7,415.0,31880.0,413.2153,414.7213,412.587,413.8835,31880.0
2016-04-08 10:40:00,415.34,416.0,414.18,414.56,6457.0,414.2226,414.8808,413.0657,413.4447,6457.0
2016-04-08 10:50:00,414.71,414.71,410.2,410.45,24357.0,413.5943,413.5943,409.0965,409.3458,24357.0
2016-04-08 11:00:00,410.37,412.41,410.37,411.02,23045.0,409.266,411.3005,409.266,409.9142,23045.0
2016-04-08 11:10:00,411.32,411.68,406.53,408.67,34997.0,410.2134,410.5725,405.4363,407.5706,34997.0
2016-04-08 11:20:00,408.65,409.13,407.0,408.4,17880.0,407.5506,408.0293,405.9051,407.3013,17880.0
2016-04-08 11:30:00,407.7,409.42,405.77,406.81,23963.0,406.6032,408.3186,404.6784,405.7156,23963.0
2016-04-08 11:40:00,406.61,409.25,406.51,407.66,9242.0,405.5161,408.149,405.4164,406.5633,9242.0
2016-04-08 11:50:00,406.69,408.18,406.07,407.09,68247.0,405.5959,407.0819,404.9776,405.9948,68247.0
2016-04-08 12:00:00,407.5,407.79,404.06,404.98,16750.0,406.4037,406.6929,402.973,403.8905,16750.0
2016-04-08 12:10:00,405.66,405.88,404.44,404.77,7008.0,404.5687,404.7881,403.3519,403.6811,7008.0
2016-04-08 12:20:00,404.99,407.41,404.86,406.55,7212.0,403.9005,406.314,403.7708,405.4563,7212.0
2016-04-08 12:30:00,406.5,407.99,405.88,406.5,11469.0,405.4064,406.8924,404.7881,405.4064,11469.0
2016-04-08 12:40:00,406.49,407.78,404.83,406.1,17365.0,405.3964,406.683,403.7409,405.0075,17365.0
2016-04-08 12:50:00,405.91,406.64,405.39,405.39,8925.0,404.818,405.546,404.2994,404.2994,8925.0
2016-04-08 13:00:00,405.91,405.91,403.61,403.61,17781.0,404.818,404.818,402.5242,402.5242,17781.0
2016-04-08 13:10:00,403.5,403.91,402.62,403.01,13067.0,402.4145,402.8234,401.5368,401.9258,13067.0
2016-04-08 13:20:00,403.52,404.99,402.9,402.97,7411.0,402.4344,403.9005,401.8161,401.8859,7411.0
2016-04-08 13:30:00,402.6,405.0,402.31,403.89,17151.0,401.5169,403.9104,401.2277,402.8034,17151.0
2016-04-08 13:40:00,403.8,404.0,402.55,403.22,7300.0,402.7137,402.9131,401.467,402.1352,7300.0
2016-04-08 13:50:00,403.24,406.17,403.24,405.73,19688.0,402.1552,405.0773,402.1552,404.6385,19688.0
2016-04-08 14:00:00,405.64,407.9,405.56,407.52,22025.0,404.5487,406.8026,404.4689,406.4237,22025.0
2016-04-08 14:10:00,407.88,408.44,407.48,407.66,5383.0,406.7827,407.3412,406.3838,406.5633,5383.0
2016-04-08 14:20:00,407.01,407.09,406.14,406.14,4100.0,405.915,405.9948,405.0474,405.0474,4100.0
2016-04-08 14:30:00,406.01,406.51,405.59,406.32,10824.0,404.9177,405.4164,404.4989,405.2269,10824.0
2016-04-08 14:40:00,405.62,406.13,404.27,404.27,9733.0,404.5288,405.0374,403.1824,403.1824,9733.0
2016-04-08 14:50:00,404.26,404.77,403.22,404.68,14260.0,403.1724,403.6811,402.1352,403.5913,14260.0
2016-04-08 15:00:00,404.91,405.37,403.12,403.13,16601.0,403.8207,404.2794,402.0355,402.0455,16601.0
2016-04-08 15:10:00,403.79,404.66,403.49,404.23,10760.0,402.7037,403.5714,402.4045,403.1425,10760.0
2016-04-08 15:20:00,404.41,404.5,403.8,403.81,18350.0,403.322,403.4118,402.7137,402.7236,18350.0
2016-04-08 15:30:00,403.74,404.42,401.7,404.04,38196.0,402.6538,403.332,400.6193,402.953,38196.0
2016-04-08 15:40:00,404.04,404.81,403.42,404.21,30471.0,402.953,403.721,402.3347,403.1226,30471.0
2016-04-08 15:50:00,404.25,405.04,403.92,404.93,83312.0,403.1625,403.9503,402.8333,403.8406,83312.0
2016-04-11 09:30:00,407.37,407.37,400.75,402.39,23838.0,406.2741,406.2741,399.6719,401.3075,23838.0
2016-04-11 09:40:00,402.3,402.77,397.84,402.07,19764.0,401.2177,401.6864,396.7697,400.9883,19764.0
2016-04-11 09:50:00,401.73,402.93,398.99,401.91,16873.0,400.6492,401.846,397.9166,400.8288,16873.0
2016-04-11 10:00:00,402.96,404.9,401.68,404.89,17883.0,401.8759,403.8107,400.5994,403.8007,17883.0
2016-04-11 10:10:00,403.9,404.09,400.88,401.78,17328.0,402.8134,403.0029,399.8015,400.6991,17328.0
2016-04-11 10:20:00,402.13,402.13,399.32,400.05,10832.0,401.0482,401.0482,398.2457,398.9738,10832.0
2016-04-11 10:30:00,400.27,403.14,400.27,402.87,11053.0,399.1932,402.0554,399.1932,401.7862,11053.0
2016-04-11 10:40:00,402.5,402.57,400.69,401.03,11998.0,401.4172,401.487,399.612,399.9511,11998.0
2016-04-11 10:50:00,400.61,401.48,398.38,398.55,16239.0,399.5323,400.3999,397.3083,397.4778,16239.0
2016-04-11 11:00:00,398.54,399.59,398.01,399.02,15650.0,397.4678,398.515,396.9392,397.9465,15650.0
2016-04-11 11:10:00,399.37,399.79,398.12,399.54,29670.0,398.2956,398.7145,397.049,398.4651,29670.0
2016-04-11 11:20:00,399.28,400.28,398.94,399.59,9656.0,398.2058,399.2031,397.8667,398.515,9656.0
2016-04-11 11:30:00,399.31,399.46,396.56,398.19,23633.0,398.2357,398.3853,395.4931,397.1188,23633.0
2016-04-11 11:40:00,397.41,398.6,396.8,397.91,10090.0,396.3409,397.5277,395.7325,396.8395,10090.0
2016-04-11 11:50:00,397.91,400.0,397.45,398.35,9171.0,396.8395,398.9239,396.3808,397.2783,9171.0
2016-04-11 12:00:00,398.38,399.91,398.38,399.91,7648.0,397.3083,398.8341,397.3083,398.8341,7648.0
2016-04-11 12:10:00,399.65,400.27,399.29,400.27,9176.0,398.5748,399.1932,398.2158,399.1932,9176.0
2016-04-11 12:20:00,400.27,401.01,399.22,399.47,2700.0,399.1932,399.9312,398.146,398.3953,2700.0
2016-04-11 12:30:00,399.53,399.84,398.11,399.2,12093.0,398.4552,398.7643,397.039,398.126,12093.0
2016-04-11 12:40:00,399.1,399.92,398.47,399.9,27776.0,398.0263,398.8441,397.398,398.8242,27776.0
2016-04-11 12:50:00,400.21,401.28,398.75,398.85,48925.0,399.1333,400.2004,397.6773,397.777,48925.0
2016-04-11 13:00:00,399.57,399.57,397.33,398.07,30586.0,398.495,398.495,396.2611,396.9991,30586.0
2016-04-11 13:10:00,397.54,398.79,397.01,397.01,4200.0,396.4705,397.7171,395.9419,395.9419,4200.0
2016-04-11 13:20:00,397.03,397.04,395.03,395.42,3790.0,395.9619,395.9719,393.9673,394.3562,3790.0
2016-04-11 13:30:00,395.77,396.69,394.48,395.14,48080.0,394.7053,395.6228,393.4187,394.077,48080.0
2016-04-11 13:40:00,394.71,395.63,392.92,394.63,18554.0,393.6481,394.5656,391.8629,393.5683,18554.0
2016-04-11 13:50:00,394.53,395.78,393.39,394.1,18156.0,393.4686,394.7152,392.3317,393.0398,18156.0
2016-04-11 14:00:00,394.09,395.24,393.37,393.37,7043.0,393.0298,394.1767,392.3117,392.3117,7043.0
2016-04-11 14:10:00,393.37,395.64,393.37,395.63,11677.0,392.3117,394.5756,392.3117,394.5656,11677.0
2016-04-11 14:20:00,395.61,396.31,394.9,395.46,9541.0,394.5457,395.2438,393.8376,394.3961,9541.0
2016-04-11 14:30:00,395.16,399.09,395.15,398.5,20798.0,394.0969,398.0163,394.0869,397.4279,20798.0
2016-04-11 14:40:00,398.6,399.11,397.04,398.07,13637.0,397.5277,398.0363,395.9719,396.9991,13637.0
2016-04-11 14:50:00,398.53,399.27,397.44,398.38,11668.0,397.4578,398.1959,396.3708,397.3083,11668.0
2016-04-11 15:00:00,398.37,398.63,395.29,395.35,9264.0,397.2983,397.5576,394.2266,394.2864,9264.0
2016-04-11 15:10:00,395.35,396.0,395.03,395.12,13197.0,394.2864,394.9347,393.9673,394.057,13197.0
2016-04-11 15:20:00,395.1,395.75,393.77,393.84,16770.0,394.0371,394.6853,392.7107,392.7805,16770.0
2016-04-11 15:30:00,393.76,394.95,393.2,394.28,10220.0,392.7007,393.8875,392.1422,393.2193,10220.0
2016-04-11 15:40:00,394.27,395.45,393.04,395.19,27236.0,393.2093,394.3861,391.9826,394.1268,27236.0
2016-04-11 15:50:00,395.59,396.89,394.84,396.14,81933.0,394.5258,395.8223,393.7778,395.0743,81933.0
2016-04-12 09:30:00,396.33,399.4,396.33,398.19,12445.0,395.2638,398.3255,395.2638,397.1188,12445.0
2016-04-12 09:40:00,397.57,398.76,396.68,397.96,12008.0,396.5004,397.6872,395.6128,396.8894,12008.0
2016-04-12 09:50:00,397.42,397.85,394.62,394.62,8415.0,396.3508,396.7797,393.5584,393.5584,8415.0
2016-04-12 10:00:00,394.2,398.98,394.2,396.23,11705.0,393.1395,397.9066,393.1395,395.164,11705.0
2016-04-12 10:10:00,396.12,397.14,395.15,396.52,5270.0,395.0543,396.0716,394.0869,395.4533,5270.0
2016-04-12 10:20:00,396.44,396.45,394.36,395.82,9216.0,395.3735,395.3834,393.2991,394.7551,9216.0
2016-04-12 10:30:00,395.82,398.0,395.72,396.45,35727.0,394.7551,396.9293,394.6554,395.3834,35727.0
2016-04-12 10:40:00,397.01,399.4,396.96,398.97,7125.0,395.9419,398.3255,395.8921,397.8967,7125.0
2016-04-12 10:50:00,400.0,403.16,400.0,403.16,10743.0,398.9239,402.0754,398.9239,402.0754,10743.0
2016-04-12 11:00:00,402.73,402.99,401.24,401.94,6652.0,401.6465,401.9058,400.1606,400.8587,6652.0
2016-04-12 11:10:00,402.5,404.69,402.16,404.69,36455.0,401.4172,403.6013,401.0781,403.6013,36455.0
2016-04-12 11:20:00,404.15,405.38,402.25,403.34,28015.0,403.0627,404.2894,401.1678,402.2549,28015.0
2016-04-12 11:30:00,402.6,403.7,401.63,402.12,4701.0,401.5169,402.6139,400.5495,401.0382,4701.0
2016-04-12 11:40:00,400.42,401.49,399.97,400.71,24704.0,399.3428,400.4099,398.894,399.632,24704.0
2016-04-12 11:50:00,400.45,401.85,400.09,401.75,45254.0,399.3727,400.7689,399.0137,400.6692,45254.0
2016-04-12 12:00:00,401.56,401.77,399.94,400.32,11010.0,400.4797,400.6891,398.8641,399.243,11010.0
2016-04-12 12:10:00,400.44,400.99,399.78,400.55,2750.0,399.3627,399.9112,398.7045,399.4724,2750.0
2016-04-12 12:20:00,400.67,403.84,400.59,403.62,27359.0,399.5921,402.7536,399.5123,402.5342,27359.0
2016-04-12 12:30:00,403.56,403.69,402.19,402.29,33755.0,402.4743,402.604,401.108,401.2077,33755.0
2016-04-12 12:40:00,402.9,403.13,401.75,401.75,8620.0,401.8161,402.0455,400.6692,400.6692,8620.0
2016-04-12 12:50:00,401.9,404.71,401.4,404.64,20405.0,400.8188,403.6212,400.3201,403.5514,20405.0
2016-04-12 13:00:00,404.36,405.42,404.03,404.46,41888.0,403.2722,404.3293,402.9431,403.3719,41888.0
2016-04-12 13:10:00,404.46,404.99,403.02,403.34,12459.0,403.3719,403.9005,401.9358,402.2549,12459.0
2016-04-12 13:20:00,403.4,406.44,403.4,405.67,36769.0,402.3147,405.3466,402.3147,404.5786,36769.0
2016-04-12 13:30:00,406.04,407.46,404.73,405.2,20671.0,404.9476,406.3638,403.6412,404.1099,20671.0
2016-04-12 13:40:00,405.2,407.48,404.73,406.1,16621.0,404.1099,406.3838,403.6412,405.0075,16621.0
2016-04-12 13:50:00,406.1,407.82,405.95,407.37,7131.0,405.0075,406.7229,404.8579,406.2741,7131.0
2016-04-12 14:00:00,407.7,407.7,405.71,406.43,9153.0,406.6032,406.6032,404.6185,405.3366,9153.0
2016-04-12 14:10:00,406.61,407.4,406.27,406.59,11600.0,405.5161,406.304,405.177,405.4962,11600.0
2016-04-12 14:20:00,406.13,407.58,406.13,406.86,3050.0,405.0374,406.4835,405.0374,405.7654,3050.0
2016-04-12 14:30:00,406.95,407.87,406.42,406.52,11428.0,405.8552,406.7727,405.3266,405.4264,11428.0
2016-04-12 14:40:00,406.51,408.94,406.51,408.94,12937.0,405.4164,407.8398,405.4164,407.8398,12937.0
2016-04-12 14:50:00,408.95,410.42,408.58,408.65,34178.0,407.8498,409.3159,407.4808,407.5506,34178.0
2016-04-12 15:00:00,408.85,409.99,408.2,409.05,8959.0,407.7501,408.887,407.1018,407.9495,8959.0
2016-04-12 15:10:00,409.55,410.49,409.2,410.13,34534.0,408.4482,409.3857,408.0991,409.0266,34534.0
2016-04-12 15:20:00,410.05,410.05,408.0,408.0,5399.0,408.9469,408.9469,406.9024,406.9024,5399.0
2016-04-12 15:30:00,408.07,408.49,407.31,407.4,12620.0,406.9722,407.3911,406.2142,406.304,12620.0
2016-04-12 15:40:00,407.91,407.91,406.17,407.76,56331.0,406.8126,406.8126,405.0773,406.663,56331.0
2016-04-12 15:50:00,407.46,408.57,407.09,408.09,46989.0,406.3638,407.4708,405.9948,406.9921,46989.0
2016-04-13 09:30:00,411.24,412.0,406.38,407.26,18728.0,410.1337,410.8916,405.2867,406.1644,18728.0
2016-04-13 09:40:00,407.6,411.31,407.1,410.77,21799.0,406.5034,410.2035,406.0048,409.6649,21799.0
2016-04-13 09:50:00,411.36,413.98,408.32,410.59,40109.0,410.2533,412.8663,407.2215,409.4854,40109.0
2016-04-13 10:00:00,409.69,414.86,409.0,413.79,29675.0,408.5878,413.7439,407.8997,412.6768,29675.0
2016-04-13 10:10:00,413.63,415.0,412.84,414.38,16705.0,412.5172,413.8835,411.7294,413.2652,16705.0
2016-04-13 10:20:00,414.4,414.59,412.27,413.29,5934.0,413.2852,413.4746,411.1609,412.1781,5934.0
2016-04-13 10:30:00,413.16,413.8,408.51,409.53,8222.0,412.0485,412.6868,407.411,408.4283,8222.0
2016-04-13 10:40:00,409.86,411.7,409.68,411.36,3665.0,408.7574,410.5924,408.5779,410.2533,3665.0
2016-04-13 10:50:00,411.34,411.34,406.62,408.48,11796.0,410.2334,410.2334,405.5261,407.3811,11796.0
2016-04-13 11:00:00,408.6,409.0,406.76,407.17,19311.0,407.5008,407.8997,405.6657,406.0746,19311.0
2016-04-13 11:10:00,407.3,408.11,406.0,407.88,6909.0,406.2043,407.0121,404.9078,406.7827,6909.0
2016-04-13 11:20:00,408.8,408.8,408.01,408.53,5130.0,407.7002,407.7002,406.9123,407.4309,5130.0
2016-04-13 11:30:00,408.77,409.98,408.29,409.97,3249.0,407.6703,408.877,407.1916,408.8671,3249.0
2016-04-13 11:40:00,409.69,410.04,408.24,408.34,3642.0,408.5878,408.9369,407.1417,407.2415,3642.0
2016-04-13 11:50:00,407.75,408.81,406.97,408.09,10221.0,406.653,407.7102,405.8751,406.9921,10221.0
2016-04-13 12:00:00,408.21,409.04,407.97,409.04,2338.0,407.1118,407.9396,406.8725,407.9396,2338.0
2016-04-13 12:10:00,408.3,409.84,407.0,407.0,12159.0,407.2016,408.7374,405.9051,405.9051,12159.0
2016-04-13 12:20:00,407.34,408.65,407.02,408.52,6870.0,406.2441,407.5506,405.925,407.421,6870.0
2016-04-13 12:30:00,407.64,409.66,407.64,409.63,1450.0,406.5433,408.5579,406.5433,408.528,1450.0
2016-04-13 12:40:00,410.07,410.88,409.48,410.0,15895.0,408.9668,409.7746,408.3784,408.897,15895.0
2016-04-13 12:50:00,410.0,410.31,408.55,408.66,28112.0,408.897,409.2062,407.4509,407.5606,28112.0
2016-04-13 13:00:00,409.05,409.4,408.0,408.41,11600.0,407.9495,408.2986,406.9024,407.3113,11600.0
2016-04-13 13:10:00,408.07,409.36,407.13,408.75,5081.0,406.9722,408.2587,406.0347,407.6504,5081.0
2016-04-13 13:20:00,408.95,409.68,408.5,408.5,8449.0,407.8498,408.5779,407.401,407.401,8449.0
2016-04-13 13:30:00,408.61,409.69,408.57,409.28,3203.0,407.5107,408.5878,407.4708,408.1789,3203.0
2016-04-13 13:40:00,409.68,409.95,408.89,408.89,3150.0,408.5779,408.8471,407.79,407.79,3150.0
2016-04-13 13:50:00,409.23,409.23,408.11,409.16,11225.0,408.1291,408.1291,407.0121,408.0593,11225.0
2016-04-13 14:00:00,409.4,410.71,408.82,410.46,3750.0,408.2986,409.6051,407.7202,409.3558,3750.0
2016-04-13 14:10:00,410.51,411.12,409.29,410.61,9322.0,409.4056,410.014,408.1889,409.5053,9322.0
2016-04-13 14:20:00,410.75,411.04,409.92,410.22,8631.0,409.645,409.9342,408.8172,409.1164,8631.0
2016-04-13 14:30:00,409.96,411.12,409.96,410.12,3382.0,408.8571,410.014,408.8571,409.0167,3382.0
2016-04-13 14:40:00,410.7,410.7,409.43,409.54,2205.0,409.5951,409.5951,408.3285,408.4382,2205.0
2016-04-13 14:50:00,409.42,411.23,409.3,410.61,11251.0,408.3186,410.1237,408.1989,409.5053,11251.0
2016-04-13 15:00:00,410.73,411.38,409.99,411.37,4200.0,409.625,410.2733,408.887,410.2633,4200.0
2016-04-13 15:10:00,410.99,412.0,410.98,411.64,21003.0,409.8843,410.8916,409.8744,410.5326,21003.0
2016-04-13 15:20:00,411.2,411.86,411.2,411.62,4839.0,410.0938,410.752,410.0938,410.5126,4839.0
2016-04-13 15:30:00,411.65,411.85,410.59,410.68,11368.0,410.5426,410.742,409.4854,409.5752,11368.0
2016-04-13 15:40:00,410.93,411.14,409.94,410.18,15600.0,409.8245,410.0339,408.8372,409.0765,15600.0
2016-04-13 15:50:00,410.58,411.03,410.09,410.46,34593.0,409.4754,409.9242,408.9867,409.3558,34593.0
2016-04-14 09:30:00,412.16,414.59,408.01,409.28,13091.0,411.0512,413.4746,406.9123,408.1789,13091.0
2016-04-14 09:40:00,409.6,412.88,409.6,412.01,25347.0,408.4981,411.7692,408.4981,410.9016,25347.0
2016-04-14 09:50:00,412.05,412.08,409.87,411.7,17481.0,410.9415,410.9714,408.7673,410.5924,17481.0
2016-04-14 10:00:00,411.45,412.0,410.31,411.73,5815.0,410.3431,410.8916,409.2062,410.6223,5815.0
2016-04-14 10:10:00,410.9,411.73,409.97,410.31,4630.0,409.7946,410.6223,408.8671,409.2062,4630.0
2016-04-14 10:20:00,410.83,410.83,408.93,408.96,2214.0,409.7248,409.7248,407.8299,407.8598,2214.0
2016-04-14 10:30:00,409.29,409.95,408.86,409.57,2992.0,408.1889,408.8471,407.7601,408.4681,2992.0
2016-04-14 10:40:00,409.01,409.42,408.29,408.42,13876.0,407.9097,408.3186,407.1916,407.3212,13876.0
2016-04-14 10:50:00,409.34,410.4,408.6,409.03,5000.0,408.2388,409.2959,407.5008,407.9296,5000.0
2016-04-14 11:00:00,408.66,409.98,407.86,407.86,5082.0,407.5606,408.877,406.7627,406.7627,5082.0
2016-04-14 11:10:00,407.39,407.8,406.17,407.7,5606.0,406.294,406.7029,405.0773,406.6032,5606.0
2016-04-14 11:20:00,407.37,408.73,406.8,408.25,11662.0,406.2741,407.6304,405.7056,407.1517,11662.0
2016-04-14 11:30:00,408.36,409.9,407.68,408.39,12618.0,407.2614,408.7973,406.5832,407.2913,12618.0
2016-04-14 11:40:00,407.77,408.34,406.9,407.53,2100.0,406.673,407.2415,405.8053,406.4336,2100.0
2016-04-14 11:50:00,408.45,408.45,405.97,406.17,8559.0,407.3512,407.3512,404.8778,405.0773,8559.0
2016-04-14 12:00:00,405.87,406.65,405.66,405.75,5040.0,404.7781,405.556,404.5687,404.6584,5040.0
2016-04-14 12:10:00,405.83,406.86,405.83,406.77,2600.0,404.7382,405.7654,404.7382,405.6757,2600.0
2016-04-14 12:20:00,406.6,407.12,406.13,406.81,6320.0,405.5061,406.0247,405.0374,405.7156,6320.0
2016-04-14 12:30:00,406.76,407.41,406.5,407.16,9101.0,405.6657,406.314,405.4064,406.0646,9101.0
2016-04-14 12:40:00,407.2,407.34,406.5,407.0,2317.0,406.1045,406.2441,405.4064,405.9051,2317.0
2016-04-14 12:50:00,407.01,407.62,406.61,406.97,6600.0,405.915,406.5234,405.5161,405.8751,6600.0
2016-04-14 13:00:00,406.67,407.35,406.0,406.62,14204.0,405.5759,406.2541,404.9078,405.5261,14204.0
2016-04-14 13:10:00,406.95,406.95,406.4,406.85,1825.0,405.8552,405.8552,405.3067,405.7555,1825.0
2016-04-14 13:20:00,406.66,406.66,405.6,406.61,5451.0,405.566,405.566,404.5088,405.5161,5451.0
2016-04-14 13:30:00,406.6,407.24,405.75,405.75,3755.0,405.5061,406.1444,404.6584,404.6584,3755.0
2016-04-14 13:40:00,405.91,406.34,404.29,404.94,3824.0,404.818,405.2468,403.2024,403.8506,3824.0
2016-04-14 13:50:00,404.89,405.48,404.51,404.62,7172.0,403.8007,404.3892,403.4218,403.5315,7172.0
2016-04-14 14:00:00,404.16,404.62,403.51,404.31,4021.0,403.0727,403.5315,402.4245,403.2223,4021.0
2016-04-14 14:10:00,404.64,404.78,401.81,402.18,10864.0,403.5514,403.691,400.729,401.098,10864.0
2016-04-14 14:20:00,402.17,403.67,402.03,403.45,18318.0,401.0881,402.584,400.9484,402.3646,18318.0
2016-04-14 14:30:00,403.57,404.77,403.15,403.5,3800.0,402.4843,403.6811,402.0654,402.4145,3800.0
2016-04-14 14:40:00,403.83,405.35,403.83,405.3,3305.0,402.7436,404.2595,402.7436,404.2096,3305.0
2016-04-14 14:50:00,404.92,407.0,404.36,405.17,7500.0,403.8307,405.9051,403.2722,404.08,7500.0
2016-04-14 15:00:00,405.5,406.78,405.27,405.87,4539.0,404.4091,405.6857,404.1797,404.7781,4539.0
2016-04-14 15:10:00,405.25,405.88,404.71,405.47,3600.0,404.1598,404.7881,403.6212,404.3792,3600.0
2016-04-14 15:20:00,405.45,406.88,405.35,406.18,6600.0,404.3592,405.7854,404.2595,405.0873,6600.0
2016-04-14 15:30:00,406.18,406.83,405.78,406.72,7206.0,405.0873,405.7355,404.6883,405.6258,7206.0
2016-04-14 15:40:00,406.49,406.92,406.2,406.51,8407.0,405.3964,405.8253,405.1072,405.4164,8407.0
2016-04-14 15:50:00,406.51,407.5,406.25,406.83,26827.0,405.4164,406.4037,405.1571,405.7355,26827.0
2016-04-15 09:30:00,408.57,409.77,406.01,406.37,49832.0,407.4708,408.6676,404.9177,405.2768,49832.0
2016-04-15 09:40:00,406.98,406.98,402.06,404.2,7990.0,405.8851,405.8851,400.9784,403.1126,7990.0
2016-04-15 09:50:00,404.42,406.78,404.42,405.38,15380.0,403.332,405.6857,403.332,404.2894,15380.0
2016-04-15 10:00:00,405.44,405.47,402.51,403.26,7300.0,404.3493,404.3792,401.4271,402.1751,7300.0
2016-04-15 10:10:00,403.1,404.06,401.99,402.24,5243.0,402.0156,402.973,400.9085,401.1579,5243.0
2016-04-15 10:20:00,402.41,402.7,400.89,402.2,4523.0,401.3274,401.6166,399.8115,401.118,4523.0
2016-04-15 10:30:00,402.71,405.78,402.3,404.53,12998.0,401.6266,404.6883,401.2177,403.4417,12998.0
2016-04-15 10:40:00,404.27,404.56,403.57,404.45,4532.0,403.1824,403.4716,402.4843,403.3619,4532.0
2016-04-15 10:50:00,403.78,403.78,402.18,402.31,4626.0,402.6937,402.6937,401.098,401.2277,4626.0
2016-04-15 11:00:00,402.36,404.4,402.35,403.1,3300.0,401.2775,403.3121,401.2676,402.0156,3300.0
2016-04-15 11:10:00,403.09,403.88,403.09,403.83,2400.0,402.0056,402.7935,402.0056,402.7436,2400.0
2016-04-15 11:20:00,404.29,405.26,404.04,404.63,4092.0,403.2024,404.1697,402.953,403.5414,4092.0
2016-04-15 11:30:00,405.0,406.32,405.0,405.92,3225.0,403.9104,405.2269,403.9104,404.828,3225.0
2016-04-15 11:40:00,406.13,406.13,404.64,404.64,3062.0,405.0374,405.0374,403.5514,403.5514,3062.0
2016-04-15 11:50:00,404.94,404.94,403.25,403.25,2600.0,403.8506,403.8506,402.1651,402.1651,2600.0
2016-04-15 12:00:00,403.03,404.48,403.03,404.4,1784.0,401.9457,403.3918,401.9457,403.3121,1784.0
2016-04-15 12:10:00,403.84,404.16,402.83,403.43,5400.0,402.7536,403.0727,401.7463,402.3447,5400.0
2016-04-15 12:20:00,403.81,404.25,403.27,403.91,2900.0,402.7236,403.1625,402.1851,402.8234,2900.0
2016-04-15 12:30:00,403.85,403.85,403.02,403.57,2200.0,402.7635,402.7635,401.9358,402.4843,2200.0
2016-04-15 12:40:00,403.49,403.49,403.0,403.37,1500.0,402.4045,402.4045,401.9158,402.2848,1500.0
2016-04-15 12:50:00,403.68,404.61,403.27,403.71,8700.0,402.594,403.5215,402.1851,402.6239,8700.0
2016-04-15 13:00:00,403.52,404.63,403.51,404.41,3246.0,402.4344,403.5414,402.4245,403.322,3246.0
2016-04-15 13:10:00,404.41,404.45,404.02,404.43,3020.0,403.322,403.3619,402.9331,403.342,3020.0
2016-04-15 13:20:00,403.96,404.3,403.76,404.28,12160.0,402.8732,403.2123,402.6738,403.1924,12160.0
2016-04-15 13:30:00,404.28,404.5,403.3,403.3,5710.0,403.1924,403.4118,402.215,402.215,5710.0
2016-04-15 13:40:00,403.23,403.8,403.23,403.53,1300.0,402.1452,402.7137,402.1452,402.4444,1300.0
2016-04-15 13:50:00,403.84,405.55,403.84,405.4,4797.0,402.7536,404.459,402.7536,404.3094,4797.0
2016-04-15 14:00:00,406.1,406.11,405.35,405.74,5223.0,405.0075,405.0175,404.2595,404.6485,5223.0
2016-04-15 14:10:00,405.9,405.9,404.54,405.41,5507.0,404.808,404.808,403.4517,404.3193,5507.0
2016-04-15 14:20:00,405.4,406.1,404.89,405.49,5725.0,404.3094,405.0075,403.8007,404.3991,5725.0
2016-04-15 14:30:00,405.99,406.43,404.75,405.34,6235.0,404.8978,405.3366,403.6611,404.2495,6235.0
2016-04-15 14:40:00,405.63,406.45,405.58,405.98,10400.0,404.5387,405.3565,404.4889,404.8878,10400.0
2016-04-15 14:50:00,406.64,407.08,405.98,407.05,10638.0,405.546,405.9848,404.8878,405.9549,10638.0
2016-04-15 15:00:00,407.07,407.14,406.19,406.83,9530.0,405.9749,406.0447,405.0972,405.7355,9530.0
2016-04-15 15:10:00,406.66,407.42,406.33,407.27,16586.0,405.566,406.3239,405.2369,406.1743,16586.0
2016-04-15 15:20:00,406.82,407.36,406.47,406.85,8253.0,405.7255,406.2641,405.3765,405.7555,8253.0
2016-04-15 15:30:00,406.95,407.46,406.45,406.89,7492.0,405.8552,406.3638,405.3565,405.7954,7492.0
2016-04-15 15:40:00,406.57,407.0,405.78,406.43,7631.0,405.4762,405.9051,404.6883,405.3366,7631.0
2016-04-15 15:50:00,406.79,407.24,406.25,406.71,34724.0,405.6956,406.1444,405.1571,405.6158,34724.0
2016-04-18 09:30:00,407.38,409.25,405.59,408.34,9026.0,406.284,408.149,404.4989,407.2415,9026.0
2016-04-18 09:40:00,408.66,409.35,406.76,408.17,6193.0,407.5606,408.2487,405.6657,407.0719,6193.0
2016-04-18 09:50:00,407.5,411.83,407.5,411.07,26301.0,406.4037,410.7221,406.4037,409.9641,26301.0
2016-04-18 10:00:00,411.84,413.13,411.23,412.98,19373.0,410.732,412.0186,410.1237,411.869,19373.0
2016-04-18 10:10:00,413.0,415.68,412.48,415.68,24405.0,411.8889,414.5617,411.3703,414.5617,24405.0
2016-04-18 10:20:00,415.69,417.2,415.33,416.67,14080.0,414.5717,416.0776,414.2127,415.549,14080.0
2016-04-18 10:30:00,416.71,419.0,416.38,418.88,17401.0,415.5889,417.8728,415.2598,417.7531,17401.0
2016-04-18 10:40:00,418.95,420.36,418.64,418.64,18058.0,417.8229,419.2291,417.5137,417.5137,18058.0
2016-04-18 10:50:00,418.58,421.93,418.26,420.5,15624.0,417.4539,420.7949,417.1348,419.3687,15624.0
2016-04-18 11:00:00,420.05,420.05,418.72,419.35,20147.0,418.92,418.92,417.5935,418.2218,20147.0
2016-04-18 11:10:00,419.34,421.0,418.0,418.35,13080.0,418.2119,419.8674,416.8755,417.2245,13080.0
2016-04-18 11:20:00,418.79,419.47,417.64,417.64,7864.0,417.6633,418.3415,416.5164,416.5164,7864.0
2016-04-18 11:30:00,418.17,420.99,418.17,420.99,8477.0,417.045,419.8574,417.045,419.8574,8477.0
2016-04-18 11:40:00,421.0,421.76,419.69,421.29,34798.0,419.8674,420.6254,418.5609,420.1566,34798.0
2016-04-18 11:50:00,420.95,421.24,419.94,420.4,24494.0,419.8175,420.1068,418.8102,419.269,24494.0
2016-04-18 12:00:00,420.55,421.42,420.49,420.69,13126.0,419.4186,420.2863,419.3588,419.5582,13126.0
2016-04-18 12:10:00,420.09,420.82,419.6,420.2,21151.0,418.9598,419.6879,418.4712,419.0695,21151.0
2016-04-18 12:20:00,420.61,421.35,419.51,419.69,7537.0,419.4784,420.2165,418.3814,418.5609,7537.0
2016-04-18 12:30:00,419.49,420.7,419.34,419.82,8762.0,418.3615,419.5682,418.2119,418.6906,8762.0
2016-04-18 12:40:00,420.02,420.99,419.37,420.96,14562.0,418.89,419.8574,418.2418,419.8275,14562.0
2016-04-18 12:50:00,421.05,421.5,419.07,419.86,16157.0,419.9173,420.3661,417.9426,418.7305,16157.0
2016-04-18 13:00:00,419.55,420.63,419.05,420.56,3800.0,418.4213,419.4984,417.9226,419.4286,3800.0
2016-04-18 13:10:00,420.63,420.64,419.44,419.73,8150.0,419.4984,419.5084,418.3116,418.6008,8150.0
2016-04-18 13:20:00,419.75,421.25,419.75,421.25,5318.0,418.6208,420.1167,418.6208,420.1167,5318.0
2016-04-18 13:30:00,421.09,421.95,420.93,421.58,9434.0,419.9572,420.8148,419.7976,420.4458,9434.0
2016-04-18 13:40:00,421.56,423.79,421.56,423.12,14398.0,420.4259,422.6499,420.4259,421.9817,14398.0
2016-04-18 13:50:00,422.93,423.81,422.36,423.36,15106.0,421.7922,422.6698,421.2237,422.221,15106.0
2016-04-18 14:00:00,423.71,423.71,421.81,422.95,6409.0,422.5701,422.5701,420.6752,421.8122,6409.0
2016-04-18 14:10:00,422.82,423.9,422.82,423.19,10070.0,421.6825,422.7596,421.6825,422.0515,10070.0
2016-04-18 14:20:00,423.44,423.95,422.96,423.23,6292.0,422.3008,422.8095,421.8221,422.0914,6292.0
2016-04-18 14:30:00,423.2,423.23,421.9,422.39,6649.0,422.0615,422.0914,420.765,421.2537,6649.0
2016-04-18 14:40:00,422.5,422.5,421.93,422.36,6732.0,421.3634,421.3634,420.7949,421.2237,6732.0
2016-04-18 14:50:00,422.34,423.37,421.95,422.38,11580.0,421.2038,422.231,420.8148,421.2437,11580.0
2016-04-18 15:00:00,422.38,423.0,421.74,423.0,15505.0,421.2437,421.862,420.6054,421.862,15505.0
2016-04-18 15:10:00,422.8,422.8,421.74,422.41,14294.0,421.6626,421.6626,420.6054,421.2736,14294.0
2016-04-18 15:20:00,422.72,422.97,421.85,422.12,18443.0,421.5828,421.8321,420.7151,420.9844,18443.0
2016-04-18 15:30:00,422.15,423.27,421.85,422.99,31485.0,421.0143,422.1313,420.7151,421.852,31485.0
2016-04-18 15:40:00,422.72,423.77,422.72,423.21,15801.0,421.5828,422.6299,421.5828,422.0715,15801.0
2016-04-18 15:50:00,422.92,423.04,422.07,422.39,44602.0,421.7822,421.9019,420.9345,421.2537,44602.0
2016-04-19 09:30:00,421.38,422.37,418.1,418.6,24333.0,420.2464,421.2337,416.9752,417.4739,24333.0
2016-04-19 09:40:00,418.85,421.1,416.0,420.97,24092.0,417.7232,419.9671,414.8808,419.8375,24092.0
2016-04-19 09:50:00,419.64,420.46,418.48,419.8,6500.0,418.5111,419.3289,417.3542,418.6706,6500.0
2016-04-19 10:00:00,419.29,420.45,418.64,419.12,24056.0,418.162,419.3189,417.5137,417.9925,24056.0
2016-04-19 10:10:00,418.79,420.14,417.56,417.56,3850.0,417.6633,419.0097,416.4367,416.4367,3850.0
2016-04-19 10:20:00,417.04,418.17,416.05,416.84,16102.0,415.9181,417.045,414.9307,415.7186,16102.0
2016-04-19 10:30:00,416.41,417.98,414.69,415.88,31108.0,415.2897,416.8555,413.5744,414.7612,31108.0
2016-04-19 10:40:00,415.64,416.57,414.16,415.0,8412.0,414.5218,415.4493,413.0458,413.8835,8412.0
2016-04-19 10:50:00,416.09,418.88,415.95,418.88,9583.0,414.9706,417.7531,414.831,417.7531,9583.0
2016-04-19 11:00:00,418.74,420.0,417.96,417.96,13612.0,417.6135,418.8701,416.8356,416.8356,13612.0
2016-04-19 11:10:00,417.86,418.23,415.55,416.17,4916.0,416.7358,417.1048,414.4321,415.0504,4916.0
2016-04-19 11:20:00,416.21,416.54,415.37,416.0,3700.0,415.0903,415.4194,414.2525,414.8808,3700.0
2016-04-19 11:30:00,415.95,417.0,415.76,417.0,3073.0,414.831,415.8782,414.6415,415.8782,3073.0
2016-04-19 11:40:00,416.74,417.0,415.38,416.05,3120.0,415.6189,415.8782,414.2625,414.9307,3120.0
2016-04-19 11:50:00,415.68,415.68,412.55,412.67,14815.0,414.5617,414.5617,411.4401,411.5598,14815.0
2016-04-19 12:00:00,412.61,413.76,412.27,412.27,10330.0,411.5,412.6469,411.1609,411.1609,10330.0
2016-04-19 12:10:00,412.25,413.76,411.52,412.65,6929.0,411.1409,412.6469,410.4129,411.5399,6929.0
2016-04-19 12:20:00,412.05,413.91,411.9,413.91,7400.0,410.9415,412.7965,410.7919,412.7965,7400.0
2016-04-19 12:30:00,413.43,413.44,412.83,413.37,8418.0,412.3178,412.3277,411.7194,412.2579,8418.0
2016-04-19 12:40:00,413.17,413.27,411.87,412.13,6450.0,412.0585,412.1582,410.762,411.0213,6450.0
2016-04-19 12:50:00,412.31,413.13,411.39,412.89,12069.0,411.2008,412.0186,410.2833,411.7792,12069.0
2016-04-19 13:00:00,412.49,413.19,412.37,412.83,4900.0,411.3803,412.0784,411.2606,411.7194,4900.0
2016-04-19 13:10:00,412.7,413.39,412.68,412.75,3525.0,411.5897,412.2779,411.5698,411.6396,3525.0
2016-04-19 13:20:00,412.82,413.5,412.62,413.46,4766.0,411.7094,412.3876,411.5099,412.3477,4766.0
2016-04-19 13:30:00,413.73,414.36,413.72,413.81,3090.0,412.617,413.2453,412.607,412.6967,3090.0
2016-04-19 13:40:00,413.74,414.97,413.6,414.9,7813.0,412.6269,413.8536,412.4873,413.7838,7813.0
2016-04-19 13:50:00,414.73,415.69,414.34,415.06,4980.0,413.6143,414.5717,413.2253,413.9434,4980.0
2016-04-19 14:00:00,415.15,416.06,414.56,414.75,9795.0,414.0331,414.9407,413.4447,413.6342,9795.0
2016-04-19 14:10:00,415.06,415.91,414.75,414.75,9400.0,413.9434,414.7911,413.6342,413.6342,9400.0
2016-04-19 14:20:00,414.75,415.95,414.75,415.42,12857.0,413.6342,414.831,413.6342,414.3024,12857.0
2016-04-19 14:30:00,415.36,415.76,414.89,414.96,2400.0,414.2426,414.6415,413.7738,413.8436,2400.0
2016-04-19 14:40:00,415.48,415.99,415.38,415.65,3750.0,414.3622,414.8709,414.2625,414.5318,3750.0
2016-04-19 14:50:00,415.99,415.99,414.76,414.77,4433.0,414.8709,414.8709,413.6442,413.6542,4433.0
2016-04-19 15:00:00,414.75,415.33,414.33,414.63,5486.0,413.6342,414.2127,413.2153,413.5145,5486.0
2016-04-19 15:10:00,414.84,415.28,414.74,415.28,4875.0,413.724,414.1628,413.6242,414.1628,4875.0
2016-04-19 15:20:00,415.28,415.37,414.62,414.62,5900.0,414.1628,414.2525,413.5046,413.5046,5900.0
2016-04-19 15:30:00,414.62,415.28,414.44,414.83,10577.0,413.5046,414.1628,413.325,413.714,10577.0
2016-04-19 15:40:00,414.76,414.89,413.54,414.12,11269.0,413.6442,413.7738,412.4275,413.0059,11269.0
2016-04-19 15:50:00,413.96,414.38,413.2,413.78,33499.0,412.8463,413.2652,412.0884,412.6668,33499.0
2016-04-20 09:30:00,406.21,406.9,397.25,397.26,68423.0,405.1172,405.8053,396.1813,396.1913,68423.0
2016-04-20 09:40:00,397.59,399.74,396.0,399.31,60553.0,396.5204,398.6646,394.9347,398.2357,60553.0
2016-04-20 09:50:00,399.64,404.19,398.58,403.69,45433.0,398.5649,403.1026,397.5077,402.604,45433.0
2016-04-20 10:00:00,403.86,404.2,398.96,399.5,34812.0,402.7735,403.1126,397.8867,398.4252,34812.0
2016-04-20 10:10:00,398.89,401.05,398.89,399.76,22635.0,397.8169,399.9711,397.8169,398.6845,22635.0
2016-04-20 10:20:00,399.83,400.5,398.77,399.78,20726.0,398.7544,399.4225,397.6972,398.7045,20726.0
2016-04-20 10:30:00,400.03,402.74,399.92,400.23,13128.0,398.9538,401.6565,398.8441,399.1533,13128.0
2016-04-20 10:40:00,400.01,400.61,399.29,399.75,14894.0,398.9339,399.5323,398.2158,398.6746,14894.0
2016-04-20 10:50:00,399.25,401.16,398.41,400.2,17146.0,398.1759,400.0808,397.3382,399.1234,17146.0
2016-04-20 11:00:00,400.55,401.41,399.38,400.0,33275.0,399.4724,400.3301,398.3056,398.9239,33275.0
2016-04-20 11:10:00,399.99,400.31,399.0,399.33,13223.0,398.9139,399.2331,397.9266,398.2557,13223.0
2016-04-20 11:20:00,399.03,402.01,399.03,401.47,6887.0,397.9565,400.9285,397.9565,400.3899,6887.0
2016-04-20 11:30:00,401.13,401.69,400.27,400.83,8771.0,400.0509,400.6093,399.1932,399.7517,8771.0
2016-04-20 11:40:00,401.2,401.48,400.12,400.12,8477.0,400.1207,400.3999,399.0436,399.0436,8477.0
2016-04-20 11:50:00,400.63,400.73,399.01,399.01,8010.0,399.5522,399.6519,397.9366,397.9366,8010.0
2016-04-20 12:00:00,399.44,399.6,399.09,399.16,3220.0,398.3654,398.525,398.0163,398.0862,3220.0
2016-04-20 12:10:00,399.3,399.3,398.06,398.59,9378.0,398.2258,398.2258,396.9891,397.5177,9378.0
2016-04-20 12:20:00,398.28,398.71,398.25,398.61,9058.0,397.2085,397.6374,397.1786,397.5376,9058.0
2016-04-20 12:30:00,398.85,398.99,398.45,398.99,6577.0,397.777,397.9166,397.3781,397.9166,6577.0
2016-04-20 12:40:00,399.5,399.69,398.24,398.79,13820.0,398.4252,398.6147,397.1686,397.7171,13820.0
2016-04-20 12:50:00,398.65,399.0,398.27,398.45,9325.0,397.5775,397.9266,397.1985,397.3781,9325.0
2016-04-20 13:00:00,398.65,398.78,397.11,397.11,15656.0,397.5775,397.7072,396.0417,396.0417,15656.0
2016-04-20 13:10:00,397.43,398.06,397.41,398.02,5584.0,396.3608,396.9891,396.3409,396.9492,5584.0
2016-04-20 13:20:00,397.56,398.18,397.0,397.05,17885.0,396.4905,397.1088,395.932,395.9818,17885.0
2016-04-20 13:30:00,397.55,397.55,397.0,397.16,5156.0,396.4805,396.4805,395.932,396.0915,5156.0
2016-04-20 13:40:00,397.25,397.34,396.51,397.0,22927.0,396.1813,396.271,395.4433,395.932,22927.0
2016-04-20 13:50:00,397.0,397.34,396.79,397.1,18714.0,395.932,396.271,395.7225,396.0317,18714.0
2016-04-20 14:00:00,397.18,397.34,396.24,396.24,15109.0,396.1115,396.271,395.174,395.174,15109.0
2016-04-20 14:10:00,396.24,397.26,396.09,397.18,13292.0,395.174,396.1913,395.0244,396.1115,13292.0
2016-04-20 14:20:00,397.1,397.46,396.14,396.14,9928.0,396.0317,396.3907,395.0743,395.0743,9928.0
2016-04-20 14:30:00,396.74,397.67,396.73,397.43,7449.0,395.6727,396.6002,395.6627,396.3608,7449.0
2016-04-20 14:40:00,397.44,398.61,397.34,398.42,10618.0,396.3708,397.5376,396.271,397.3481,10618.0
2016-04-20 14:50:00,398.34,399.38,398.07,399.35,11773.0,397.2684,398.3056,396.9991,398.2756,11773.0
2016-04-20 15:00:00,399.23,399.94,398.53,398.83,12149.0,398.156,398.8641,397.4578,397.757,12149.0
2016-04-20 15:10:00,398.91,399.27,398.14,398.32,10508.0,397.8368,398.1959,397.0689,397.2484,10508.0
2016-04-20 15:20:00,398.5,399.78,398.26,399.17,16911.0,397.4279,398.7045,397.1886,398.0961,16911.0
2016-04-20 15:30:00,399.34,399.5,398.54,398.88,13689.0,398.2657,398.4252,397.4678,397.8069,13689.0
2016-04-20 15:40:00,398.94,399.29,398.29,398.83,25820.0,397.8667,398.2158,397.2185,397.757,25820.0
2016-04-20 15:50:00,399.01,399.92,398.56,399.65,61873.0,397.9366,398.8441,397.4878,398.5748,61873.0
2016-04-21 09:30:00,400.69,402.3,398.0,402.25,20846.0,399.612,401.2177,396.9293,401.1678,20846.0
2016-04-21 09:40:00,401.7,402.46,399.33,400.25,16714.0,400.6193,401.3773,398.2557,399.1732,16714.0
2016-04-21 09:50:00,400.8,402.97,400.31,402.7,21909.0,399.7217,401.8859,399.2331,401.6166,21909.0
2016-04-21 10:00:00,402.2,406.98,402.2,403.36,46792.0,401.118,405.8851,401.118,402.2749,46792.0
2016-04-21 10:10:00,403.46,404.24,401.7,402.46,31392.0,402.3746,403.1525,400.6193,401.3773,31392.0
2016-04-21 10:20:00,402.36,406.15,402.15,403.99,39903.0,401.2775,405.0573,401.0681,402.9032,39903.0
2016-04-21 10:30:00,404.6,407.45,404.05,406.78,25979.0,403.5115,406.3539,402.963,405.6857,25979.0
2016-04-21 10:40:00,406.84,407.54,406.24,407.54,5729.0,405.7455,406.4436,405.1471,406.4436,5729.0
2016-04-21 10:50:00,407.81,410.47,407.73,409.45,22698.0,406.7129,409.3657,406.6331,408.3485,22698.0
2016-04-21 11:00:00,410.03,411.83,408.6,409.47,12666.0,408.9269,410.7221,407.5008,408.3684,12666.0
2016-04-21 11:10:00,409.41,410.75,408.55,410.11,18878.0,408.3086,409.645,407.4509,409.0067,18878.0
2016-04-21 11:20:00,410.68,411.47,409.04,409.52,15749.0,409.5752,410.363,407.9396,408.4183,15749.0
2016-04-21 11:30:00,409.52,410.26,407.03,407.04,11588.0,408.4183,409.1563,405.935,405.945,11588.0
2016-04-21 11:40:00,407.78,407.78,404.18,405.51,18849.0,406.683,406.683,403.0926,404.4191,18849.0
2016-04-21 11:50:00,406.09,407.45,405.03,405.44,5510.0,404.9975,406.3539,403.9404,404.3493,5510.0
2016-04-21 12:00:00,405.6,405.69,404.1,405.47,4748.0,404.5088,404.5986,403.0129,404.3792,4748.0
2016-04-21 12:10:00,405.25,407.1,404.8,407.1,9910.0,404.1598,406.0048,403.711,406.0048,9910.0
2016-04-21 12:20:00,406.51,407.12,405.24,405.85,4337.0,405.4164,406.0247,404.1498,404.7582,4337.0
2016-04-21 12:30:00,406.19,407.22,405.82,405.82,7850.0,405.0972,406.1245,404.7282,404.7282,7850.0
2016-04-21 12:40:00,405.64,407.82,405.64,407.54,2822.0,404.5487,406.7229,404.5487,406.4436,2822.0
2016-04-21 12:50:00,407.8,408.09,406.31,406.98,3450.0,406.7029,406.9921,405.2169,405.8851,3450.0
2016-04-21 13:00:00,406.49,406.53,405.04,406.45,8864.0,405.3964,405.4363,403.9503,405.3565,8864.0
2016-04-21 13:10:00,406.56,408.61,406.56,407.7,2795.0,405.4662,407.5107,405.4662,406.6032,2795.0
2016-04-21 13:20:00,406.85,408.14,406.85,408.14,7725.0,405.7555,407.042,405.7555,407.042,7725.0
2016-04-21 13:30:00,407.89,408.6,407.5,408.5,4070.0,406.7927,407.5008,406.4037,407.401,4070.0
2016-04-21 13:40:00,409.03,409.14,408.19,408.19,3135.0,407.9296,408.0393,407.0919,407.0919,3135.0
2016-04-21 13:50:00,408.67,408.68,406.52,407.36,1701.0,407.5706,407.5805,405.4264,406.2641,1701.0
2016-04-21 14:00:00,406.76,406.79,405.68,406.21,4688.0,405.6657,405.6956,404.5886,405.1172,4688.0
2016-04-21 14:10:00,405.89,406.59,405.15,405.52,4642.0,404.798,405.4962,404.06,404.429,4642.0
2016-04-21 14:20:00,405.83,406.69,405.57,406.35,3811.0,404.7382,405.5959,404.4789,405.2568,3811.0
2016-04-21 14:30:00,406.43,406.49,404.5,404.75,5981.0,405.3366,405.3964,403.4118,403.6611,5981.0
2016-04-21 14:40:00,404.65,405.53,404.48,405.0,3673.0,403.5614,404.439,403.3918,403.9104,3673.0
2016-04-21 14:50:00,405.5,406.0,405.23,405.5,4565.0,404.4091,404.9078,404.1398,404.4091,4565.0
2016-04-21 15:00:00,405.62,407.0,405.61,406.9,8339.0,404.5288,405.9051,404.5188,405.8053,8339.0
2016-04-21 15:10:00,406.79,407.55,405.76,406.18,8096.0,405.6956,406.4536,404.6684,405.0873,8096.0
2016-04-21 15:20:00,406.38,406.65,405.66,405.66,4411.0,405.2867,405.556,404.5687,404.5687,4411.0
2016-04-21 15:30:00,405.69,406.44,405.31,406.39,8936.0,404.5986,405.3466,404.2196,405.2967,8936.0
2016-04-21 15:40:00,406.41,408.13,405.94,406.84,7687.0,405.3166,407.032,404.8479,405.7455,7687.0
2016-04-21 15:50:00,407.04,409.85,407.04,409.57,53841.0,405.945,408.7474,405.945,408.4681,53841.0
2016-04-22 09:30:00,406.61,410.19,405.15,409.14,24788.0,405.5161,409.0865,404.06,408.0393,24788.0
2016-04-22 09:40:00,409.01,411.58,406.75,407.03,43119.0,407.9097,410.4727,405.6557,405.935,43119.0
2016-04-22 09:50:00,406.94,406.95,400.0,401.59,39473.0,405.8452,405.8552,398.9239,400.5096,39473.0
2016-04-22 10:00:00,401.6,402.8,400.56,402.31,24591.0,400.5196,401.7164,399.4824,401.2277,24591.0
2016-04-22 10:10:00,402.65,403.61,400.06,401.66,23367.0,401.5668,402.5242,398.9837,400.5794,23367.0
2016-04-22 10:20:00,401.38,402.59,400.5,401.0,6816.0,400.3002,401.5069,399.4225,399.9212,6816.0
2016-04-22 10:30:00,401.6,401.61,398.0,400.05,13543.0,400.5196,400.5296,396.9293,398.9738,13543.0
2016-04-22 10:40:00,399.27,399.27,396.31,397.22,11565.0,398.1959,398.1959,395.2438,396.1514,11565.0
2016-04-22 10:50:00,396.98,396.98,394.5,395.35,17267.0,395.912,395.912,393.4387,394.2864,17267.0
2016-04-22 11:00:00,395.43,399.76,395.43,399.57,10252.0,394.3662,398.6845,394.3662,398.495,10252.0
2016-04-22 11:10:00,398.82,399.64,397.72,398.72,6699.0,397.7471,398.5649,396.65,397.6473,6699.0
2016-04-22 11:20:00,398.48,398.58,397.08,397.08,9328.0,397.408,397.5077,396.0117,396.0117,9328.0
2016-04-22 11:30:00,397.01,398.06,397.01,397.54,2880.0,395.9419,396.9891,395.9419,396.4705,2880.0
2016-04-22 11:40:00,397.59,398.83,397.14,398.83,13255.0,396.5204,397.757,396.0716,397.757,13255.0
2016-04-22 11:50:00,398.02,399.13,398.01,399.13,12484.0,396.9492,398.0562,396.9392,398.0562,12484.0
2016-04-22 12:00:00,399.9,400.0,398.24,398.78,13130.0,398.8242,398.9239,397.1686,397.7072,13130.0
2016-04-22 12:10:00,398.41,398.79,397.68,398.79,7000.0,397.3382,397.7171,396.6101,397.7171,7000.0
2016-04-22 12:20:00,398.79,399.13,398.18,398.9,22592.0,397.7171,398.0562,397.1088,397.8269,22592.0
2016-04-22 12:30:00,398.62,398.75,397.64,397.64,14550.0,397.5476,397.6773,396.5702,396.5702,14550.0
2016-04-22 12:40:00,398.15,398.15,396.5,396.89,24498.0,397.0789,397.0789,395.4333,395.8223,24498.0
2016-04-22 12:50:00,396.67,397.44,396.43,397.44,8500.0,395.6029,396.3708,395.3635,396.3708,8500.0
2016-04-22 13:00:00,397.96,398.93,396.75,397.49,30561.0,396.8894,397.8568,395.6826,396.4206,30561.0
2016-04-22 13:10:00,397.43,398.56,397.26,398.08,7099.0,396.3608,397.4878,396.1913,397.0091,7099.0
2016-04-22 13:20:00,398.49,399.94,398.4,398.4,5950.0,397.418,398.8641,397.3282,397.3282,5950.0
2016-04-22 13:30:00,398.98,400.86,398.92,400.84,13462.0,397.9066,399.7816,397.8468,399.7616,13462.0
2016-04-22 13:40:00,401.0,402.17,400.34,400.34,17842.0,399.9212,401.0881,399.263,399.263,17842.0
2016-04-22 13:50:00,400.65,403.0,400.65,402.85,17780.0,399.5721,401.9158,399.5721,401.7662,17780.0
2016-04-22 14:00:00,401.94,402.69,401.94,402.27,14211.0,400.8587,401.6067,400.8587,401.1878,14211.0
2016-04-22 14:10:00,402.34,403.58,402.12,403.25,4711.0,401.2576,402.4943,401.0382,402.1651,4711.0
2016-04-22 14:20:00,403.59,406.0,403.33,405.16,44149.0,402.5042,404.9078,402.2449,404.07,44149.0
2016-04-22 14:30:00,405.0,405.39,403.09,404.12,22399.0,403.9104,404.2994,402.0056,403.0328,22399.0
2016-04-22 14:40:00,404.2,405.18,403.79,404.75,4100.0,403.1126,404.09,402.7037,403.6611,4100.0
2016-04-22 14:50:00,405.25,405.68,404.94,405.42,6237.0,404.1598,404.5886,403.8506,404.3293,6237.0
2016-04-22 15:00:00,405.07,405.1,404.17,405.07,4500.0,403.9803,404.0102,403.0827,403.9803,4500.0
2016-04-22 15:10:00,405.31,406.19,404.59,404.87,7041.0,404.2196,405.0972,403.5015,403.7808,7041.0
2016-04-22 15:20:00,404.87,406.2,404.37,405.67,24786.0,403.7808,405.1072,403.2821,404.5786,24786.0
2016-04-22 15:30:00,405.64,405.87,404.5,404.5,15269.0,404.5487,404.7781,403.4118,403.4118,15269.0
2016-04-22 15:40:00,404.73,404.86,404.31,404.52,12917.0,403.6412,403.7708,403.2223,403.4317,12917.0
2016-04-22 15:50:00,404.32,404.68,404.03,404.33,52664.0,403.2323,403.5913,402.9431,403.2422,52664.0
2016-04-25 09:30:00,408.21,408.57,403.81,408.13,11679.0,407.1118,407.4708,402.7236,407.032,11679.0
2016-04-25 09:40:00,407.51,408.8,406.51,406.62,7654.0,406.4137,407.7002,405.4164,405.5261,7654.0
2016-04-25 09:50:00,406.44,406.94,403.26,406.76,8502.0,405.3466,405.8452,402.1751,405.6657,8502.0
2016-04-25 10:00:00,406.81,408.94,406.81,407.11,6331.0,405.7156,407.8398,405.7156,406.0148,6331.0
2016-04-25 10:10:00,407.25,407.91,405.58,406.41,3866.0,406.1544,406.8126,404.4889,405.3166,3866.0
2016-04-25 10:20:00,407.53,407.99,406.87,407.73,4350.0,406.4336,406.8924,405.7754,406.6331,4350.0
2016-04-25 10:30:00,407.51,408.0,405.28,405.28,4385.0,406.4137,406.9024,404.1897,404.1897,4385.0
2016-04-25 10:40:00,404.46,405.89,403.74,405.48,4897.0,403.3719,404.798,402.6538,404.3892,4897.0
2016-04-25 10:50:00,405.2,405.79,404.63,404.63,2400.0,404.1099,404.6983,403.5414,403.5414,2400.0
2016-04-25 11:00:00,404.97,405.99,404.97,405.01,3920.0,403.8805,404.8978,403.8805,403.9204,3920.0
2016-04-25 11:10:00,405.48,407.82,405.48,407.58,5974.0,404.3892,406.7229,404.3892,406.4835,5974.0
2016-04-25 11:20:00,407.3,408.03,405.98,406.1,12498.0,406.2043,406.9323,404.8878,405.0075,12498.0
2016-04-25 11:30:00,406.45,407.14,406.26,406.51,900.0,405.3565,406.0447,405.1671,405.4164,900.0
2016-04-25 11:40:00,407.13,407.23,406.85,407.22,1300.0,406.0347,406.1344,405.7555,406.1245,1300.0
2016-04-25 11:50:00,406.58,407.3,406.44,406.94,2375.0,405.4862,406.2043,405.3466,405.8452,2375.0
2016-04-25 12:00:00,407.07,407.61,407.05,407.28,3702.0,405.9749,406.5134,405.9549,406.1843,3702.0
2016-04-25 12:10:00,406.64,407.72,406.0,407.61,1700.0,405.546,406.6231,404.9078,406.5134,1700.0
2016-04-25 12:20:00,407.25,407.33,405.16,405.83,10670.0,406.1544,406.2342,404.07,404.7382,10670.0
2016-04-25 12:30:00,406.1,407.68,406.1,406.69,2125.0,405.0075,406.5832,405.0075,405.5959,2125.0
2016-04-25 12:40:00,406.14,406.75,405.66,406.46,11900.0,405.0474,405.6557,404.5687,405.3665,11900.0
2016-04-25 12:50:00,406.43,408.01,406.2,407.03,6356.0,405.3366,406.9123,405.1072,405.935,6356.0
2016-04-25 13:00:00,406.99,406.99,406.0,406.0,2699.0,405.8951,405.8951,404.9078,404.9078,2699.0
2016-04-25 13:10:00,405.43,407.44,405.43,406.38,3080.0,404.3393,406.3439,404.3393,405.2867,3080.0
2016-04-25 13:20:00,405.78,406.09,405.0,405.7,2431.0,404.6883,404.9975,403.9104,404.6086,2431.0
2016-04-25 13:30:00,405.88,406.08,405.54,405.55,1500.0,404.7881,404.9875,404.449,404.459,1500.0
2016-04-25 13:40:00,406.29,406.29,404.27,405.45,1791.0,405.197,405.197,403.1824,404.3592,1791.0
2016-04-25 13:50:00,405.99,406.5,405.59,405.72,8370.0,404.8978,405.4064,404.4989,404.6285,8370.0
2016-04-25 14:00:00,405.97,405.98,405.0,405.0,2200.0,404.8778,404.8878,403.9104,403.9104,2200.0
2016-04-25 14:10:00,405.49,406.0,405.21,405.72,2000.0,404.3991,404.9078,404.1199,404.6285,2000.0
2016-04-25 14:20:00,405.66,406.38,405.17,405.72,3500.0,404.5687,405.2867,404.08,404.6285,3500.0
2016-04-25 14:30:00,405.55,406.5,405.2,406.01,15743.0,404.459,405.4064,404.1099,404.9177,15743.0
2016-04-25 14:40:00,405.79,406.25,405.42,406.01,2345.0,404.6983,405.1571,404.3293,404.9177,2345.0
2016-04-25 14:50:00,406.17,406.89,406.17,406.25,5514.0,405.0773,405.7954,405.0773,405.1571,5514.0
2016-04-25 15:00:00,406.0,406.74,406.0,406.1,11569.0,404.9078,405.6458,404.9078,405.0075,11569.0
2016-04-25 15:10:00,405.78,406.61,405.78,406.31,3111.0,404.6883,405.5161,404.6883,405.2169,3111.0
2016-04-25 15:20:00,406.71,406.71,405.8,406.09,13419.0,405.6158,405.6158,404.7083,404.9975,13419.0
2016-04-25 15:30:00,406.35,406.74,405.95,406.49,5921.0,405.2568,405.6458,404.8579,405.3964,5921.0
2016-04-25 15:40:00,406.48,406.75,405.53,405.85,11395.0,405.3865,405.6557,404.439,404.7582,11395.0
2016-04-25 15:50:00,405.92,406.9,405.25,406.9,39842.0,404.828,405.8053,404.1598,405.8053,39842.0
2016-04-26 09:30:00,406.77,407.48,405.29,405.3,13130.0,405.6757,406.3838,404.1997,404.2096,13130.0
2016-04-26 09:40:00,405.53,406.64,404.52,406.05,7044.0,404.439,405.546,403.4317,404.9576,7044.0
2016-04-26 09:50:00,405.9,407.65,405.87,407.38,8882.0,404.808,406.5533,404.7781,406.284,8882.0
2016-04-26 10:00:00,407.41,410.0,407.29,409.16,15352.0,406.314,408.897,406.1943,408.0593,15352.0
2016-04-26 10:10:00,409.66,411.41,409.48,410.65,8313.0,408.5579,410.3032,408.3784,409.5452,8313.0
2016-04-26 10:20:00,409.85,410.0,407.23,407.23,9422.0,408.7474,408.897,406.1344,406.1344,9422.0
2016-04-26 10:30:00,406.53,407.54,405.8,405.8,7400.0,405.4363,406.4436,404.7083,404.7083,7400.0
2016-04-26 10:40:00,405.87,406.68,405.0,405.01,9106.0,404.7781,405.5859,403.9104,403.9204,9106.0
2016-04-26 10:50:00,405.26,405.6,404.33,405.51,15291.0,404.1697,404.5088,403.2422,404.4191,15291.0
2016-04-26 11:00:00,404.92,406.0,404.61,405.01,13836.0,403.8307,404.9078,403.5215,403.9204,13836.0
2016-04-26 11:10:00,405.02,405.66,404.62,405.21,9225.0,403.9304,404.5687,403.5315,404.1199,9225.0
2016-04-26 11:20:00,405.37,407.56,405.04,407.5,4604.0,404.2794,406.4636,403.9503,406.4037,4604.0
2016-04-26 11:30:00,407.41,407.93,405.8,406.27,4753.0,406.314,406.8326,404.7083,405.177,4753.0
2016-04-26 11:40:00,406.08,406.08,405.07,405.76,1400.0,404.9875,404.9875,403.9803,404.6684,1400.0
2016-04-26 11:50:00,406.21,406.21,405.26,405.86,2102.0,405.1172,405.1172,404.1697,404.7681,2102.0
2016-04-26 12:00:00,405.86,406.52,405.86,406.08,1656.0,404.7681,405.4264,404.7681,404.9875,1656.0
2016-04-26 12:10:00,406.15,407.81,406.14,407.68,9854.0,405.0573,406.7129,405.0474,406.5832,9854.0
2016-04-26 12:20:00,407.69,408.46,407.12,407.62,7160.0,406.5932,407.3611,406.0247,406.5234,7160.0
2016-04-26 12:30:00,406.94,407.58,406.35,406.49,3568.0,405.8452,406.4835,405.2568,405.3964,3568.0
2016-04-26 12:40:00,406.29,407.18,405.9,406.43,2410.0,405.197,406.0846,404.808,405.3366,2410.0
2016-04-26 12:50:00,406.43,406.84,406.12,406.29,3044.0,405.3366,405.7455,405.0274,405.197,3044.0
2016-04-26 13:00:00,406.38,406.66,406.09,406.47,1900.0,405.2867,405.566,404.9975,405.3765,1900.0
2016-04-26 13:10:00,407.04,408.1,406.81,407.42,1150.0,405.945,407.0021,405.7156,406.3239,1150.0
2016-04-26 13:20:00,407.38,408.45,406.68,407.52,6100.0,406.284,407.3512,405.5859,406.4237,6100.0
2016-04-26 13:30:00,407.07,408.39,406.65,406.65,14421.0,405.9749,407.2913,405.556,405.556,14421.0
2016-04-26 13:40:00,406.59,406.59,405.77,406.15,3816.0,405.4962,405.4962,404.6784,405.0573,3816.0
2016-04-26 13:50:00,406.04,407.08,405.91,406.81,5100.0,404.9476,405.9848,404.818,405.7156,5100.0
2016-04-26 14:00:00,406.26,406.55,405.3,405.3,1200.0,405.1671,405.4563,404.2096,404.2096,1200.0
2016-04-26 14:10:00,405.0,406.99,405.0,406.31,3630.0,403.9104,405.8951,403.9104,405.2169,3630.0
2016-04-26 14:20:00,406.31,406.58,405.51,405.92,3763.0,405.2169,405.4862,404.4191,404.828,3763.0
2016-04-26 14:30:00,405.5,406.77,405.4,406.45,3212.0,404.4091,405.6757,404.3094,405.3565,3212.0
2016-04-26 14:40:00,405.23,407.17,405.16,406.76,2650.0,404.1398,406.0746,404.07,405.6657,2650.0
2016-04-26 14:50:00,406.92,407.1,405.81,406.32,4610.0,405.8253,406.0048,404.7183,405.2269,4610.0
2016-04-26 15:00:00,406.02,407.37,405.86,407.04,3200.0,404.9277,406.2741,404.7681,405.945,3200.0
2016-04-26 15:10:00,406.27,406.74,405.97,406.57,3800.0,405.177,405.6458,404.8778,405.4762,3800.0
2016-04-26 15:20:00,406.73,407.17,406.48,407.17,8011.0,405.6358,406.0746,405.3865,406.0746,8011.0
2016-04-26 15:30:00,407.49,408.46,407.13,407.76,12329.0,406.3937,407.3611,406.0347,406.663,12329.0
2016-04-26 15:40:00,407.39,407.74,406.87,407.13,7500.0,406.294,406.6431,405.7754,406.0347,7500.0
2016-04-26 15:50:00,406.79,407.14,406.19,406.65,33907.0,405.6956,406.0447,405.0972,405.556,33907.0
2016-04-27 09:30:00,406.91,406.91,401.66,402.44,11296.0,405.8153,405.8153,400.5794,401.3573,11296.0
2016-04-27 09:40:00,402.22,403.15,399.01,399.01,9884.0,401.1379,402.0654,397.9366,397.9366,9884.0
2016-04-27 09:50:00,399.27,401.86,398.58,401.44,8387.0,398.1959,400.7789,397.5077,400.36,8387.0
2016-04-27 10:00:00,400.4,403.99,399.89,403.97,6420.0,399.3228,402.9032,398.8142,402.8832,6420.0
2016-04-27 10:10:00,403.97,403.98,401.89,402.5,5102.0,402.8832,402.8932,400.8088,401.4172,5102.0
2016-04-27 10:20:00,401.92,402.99,400.47,400.47,4413.0,400.8387,401.9058,399.3926,399.3926,4413.0
2016-04-27 10:30:00,400.0,400.45,398.93,399.45,3594.0,398.9239,399.3727,397.8568,398.3754,3594.0
2016-04-27 10:40:00,399.0,399.76,396.71,396.71,39049.0,397.9266,398.6845,395.6427,395.6427,39049.0
2016-04-27 10:50:00,396.75,399.05,396.39,397.34,18386.0,395.6826,397.9764,395.3236,396.271,18386.0
2016-04-27 11:00:00,397.01,397.5,395.26,395.84,12452.0,395.9419,396.4306,394.1966,394.7751,12452.0
2016-04-27 11:10:00,395.76,395.76,394.5,394.83,10960.0,394.6953,394.6953,393.4387,393.7678,10960.0
2016-04-27 11:20:00,395.54,396.19,395.15,395.42,6603.0,394.4759,395.1241,394.0869,394.3562,6603.0
2016-04-27 11:30:00,395.78,396.08,394.71,395.27,13171.0,394.7152,395.0144,393.6481,394.2066,13171.0
2016-04-27 11:40:00,395.34,395.41,393.19,393.33,32394.0,394.2764,394.3462,392.1322,392.2718,32394.0
2016-04-27 11:50:00,393.75,395.89,392.96,394.9,13167.0,392.6907,394.825,391.9028,393.8376,13167.0
2016-04-27 12:00:00,395.0,395.3,393.08,393.08,22443.0,393.9373,394.2365,392.0225,392.0225,22443.0
2016-04-27 12:10:00,393.02,393.45,391.18,392.24,48335.0,391.9627,392.3915,390.1276,391.1848,48335.0
2016-04-27 12:20:00,392.44,394.13,392.04,393.63,7879.0,391.3842,393.0697,390.9853,392.571,7879.0
2016-04-27 12:30:00,393.59,393.95,391.97,392.11,9394.0,392.5311,392.8902,390.9155,391.0551,9394.0
2016-04-27 12:40:00,392.08,392.95,391.95,392.52,11338.0,391.0252,391.8929,390.8955,391.464,11338.0
2016-04-27 12:50:00,392.5,392.5,391.58,391.93,12641.0,391.4441,391.4441,390.5265,390.8756,12641.0
2016-04-27 13:00:00,391.92,392.48,391.25,392.02,21358.0,390.8656,391.4241,390.1974,390.9654,21358.0
2016-04-27 13:10:00,391.8,394.06,391.8,393.95,5750.0,390.746,392.9999,390.746,392.8902,5750.0
2016-04-27 13:20:00,393.79,393.79,392.25,392.5,12705.0,392.7306,392.7306,391.1947,391.4441,12705.0
2016-04-27 13:30:00,392.37,393.0,392.24,392.45,2871.0,391.3144,391.9427,391.1848,391.3942,2871.0
2016-04-27 13:40:00,392.42,394.92,392.42,393.69,10133.0,391.3643,393.8576,391.3643,392.6309,10133.0
2016-04-27 13:50:00,394.0,394.0,392.66,392.66,6334.0,392.94,392.94,391.6036,391.6036,6334.0
2016-04-27 14:00:00,392.5,393.62,391.2,392.35,21271.0,391.4441,392.5611,390.1476,391.2945,21271.0
2016-04-27 14:10:00,391.72,393.05,391.0,391.67,18576.0,390.6662,391.9926,389.9481,390.6163,18576.0
2016-04-27 14:20:00,391.0,392.23,389.66,389.67,34916.0,389.9481,391.1748,388.6117,388.6217,34916.0
2016-04-27 14:30:00,389.92,390.52,387.96,388.14,18712.0,388.871,389.4694,386.9163,387.0958,18712.0
2016-04-27 14:40:00,388.13,388.13,386.36,387.58,28681.0,387.0858,387.0858,385.3206,386.5373,28681.0
2016-04-27 14:50:00,387.66,390.8,387.63,388.38,35844.0,386.6171,389.7486,386.5872,387.3352,35844.0
2016-04-27 15:00:00,388.41,391.12,388.18,390.45,17661.0,387.3651,390.0678,387.1357,389.3996,17661.0
2016-04-27 15:10:00,390.45,392.11,388.77,392.11,42052.0,389.3996,391.0551,387.7241,391.0551,42052.0
2016-04-27 15:20:00,392.1,393.81,391.04,391.25,40875.0,391.0451,392.7505,389.988,390.1974,40875.0
2016-04-27 15:30:00,391.24,393.15,390.0,392.92,24601.0,390.1875,392.0923,388.9508,391.8629,24601.0
2016-04-27 15:40:00,392.88,393.13,391.84,392.23,23129.0,391.823,392.0724,390.7858,391.1748,23129.0
2016-04-27 15:50:00,392.23,392.66,389.64,390.09,47242.0,391.1748,391.6036,388.5918,389.0406,47242.0
2016-04-28 09:30:00,387.11,388.99,385.0,387.01,22817.0,386.0686,387.9435,383.9642,385.9688,22817.0
2016-04-28 09:40:00,387.06,392.27,385.31,391.52,31091.0,386.0187,391.2147,384.2734,390.4667,31091.0
2016-04-28 09:50:00,392.91,397.0,391.28,394.26,22419.0,391.853,395.932,390.2274,393.1993,22419.0
2016-04-28 10:00:00,394.0,395.62,393.29,394.0,28428.0,392.94,394.5557,392.2319,392.94,28428.0
2016-04-28 10:10:00,394.11,396.33,393.9,395.58,30772.0,393.0497,395.2638,392.8403,394.5158,30772.0
2016-04-28 10:20:00,395.44,395.5,391.0,391.11,11050.0,394.3762,394.436,389.9481,390.0578,11050.0
2016-04-28 10:30:00,391.12,393.7,390.21,393.7,17365.0,390.0678,392.6408,389.1602,392.6408,17365.0
2016-04-28 10:40:00,393.23,395.04,392.48,393.85,31107.0,392.1721,393.9772,391.4241,392.7904,31107.0
2016-04-28 10:50:00,393.56,394.22,393.44,393.7,4956.0,392.5012,393.1594,392.3815,392.6408,4956.0
2016-04-28 11:00:00,394.29,394.96,392.91,392.91,25409.0,393.2293,393.8975,391.853,391.853,25409.0
2016-04-28 11:10:00,392.71,394.6,392.35,393.5,6525.0,391.6535,393.5384,391.2945,392.4414,6525.0
2016-04-28 11:20:00,394.01,394.25,392.07,392.78,53472.0,392.95,393.1894,391.0152,391.7233,53472.0
2016-04-28 11:30:00,392.72,393.71,392.5,392.69,6317.0,391.6635,392.6508,391.4441,391.6336,6317.0
2016-04-28 11:40:00,392.72,392.95,392.06,392.2,3050.0,391.6635,391.8929,391.0053,391.1449,3050.0
2016-04-28 11:50:00,392.18,394.71,391.88,394.62,5668.0,391.1249,393.6481,390.8257,393.5584,5668.0
2016-04-28 12:00:00,394.43,394.94,391.74,394.09,31631.0,393.3689,393.8775,390.6861,393.0298,31631.0
2016-04-28 12:10:00,394.69,395.0,393.34,394.03,6437.0,393.6282,393.9373,392.2818,392.97,6437.0
2016-04-28 12:20:00,393.88,394.35,392.77,393.91,3550.0,392.8204,393.2891,391.7133,392.8503,3550.0
2016-04-28 12:30:00,393.72,394.55,392.51,393.2,3810.0,392.6608,393.4886,391.454,392.1422,3810.0
2016-04-28 12:40:00,393.58,395.12,393.57,393.61,3703.0,392.5212,394.057,392.5112,392.5511,3703.0
2016-04-28 12:50:00,393.66,395.99,393.6,395.44,30953.0,392.6009,394.9247,392.5411,394.3762,30953.0
2016-04-28 13:00:00,395.49,397.0,394.82,395.49,35239.0,394.426,395.932,393.7578,394.426,35239.0
2016-04-28 13:10:00,394.21,396.48,393.34,396.48,9550.0,393.1495,395.4134,392.2818,395.4134,9550.0
2016-04-28 13:20:00,396.06,398.95,396.03,398.52,8549.0,394.9945,397.8767,394.9646,397.4479,8549.0
2016-04-28 13:30:00,398.53,398.64,396.99,397.98,9454.0,397.4578,397.5676,395.922,396.9093,9454.0
2016-04-28 13:40:00,398.63,398.71,396.78,397.93,8506.0,397.5576,397.6374,395.7126,396.8595,8506.0
2016-04-28 13:50:00,398.41,401.4,398.19,399.1,29028.0,397.3382,400.3201,397.1188,398.0263,29028.0
2016-04-28 14:00:00,398.5,400.58,397.7,400.58,29581.0,397.4279,399.5023,396.6301,399.5023,29581.0
2016-04-28 14:10:00,400.28,401.78,399.27,401.78,8760.0,399.2031,400.6991,398.1959,400.6991,8760.0
2016-04-28 14:20:00,401.14,401.14,399.03,400.13,6519.0,400.0608,400.0608,397.9565,399.0535,6519.0
2016-04-28 14:30:00,399.92,400.75,399.3,399.3,5483.0,398.8441,399.6719,398.2258,398.2258,5483.0
2016-04-28 14:40:00,399.49,400.4,397.97,398.68,15225.0,398.4153,399.3228,396.8994,397.6074,15225.0
2016-04-28 14:50:00,398.48,398.67,397.06,397.4,5100.0,397.408,397.5975,395.9918,396.3309,5100.0
2016-04-28 15:00:00,397.81,397.81,396.2,396.31,11190.0,396.7398,396.7398,395.1341,395.2438,11190.0
2016-04-28 15:10:00,395.91,395.97,393.73,394.96,9372.0,394.8449,394.9047,392.6708,393.8975,9372.0
2016-04-28 15:20:00,395.42,395.42,391.98,392.16,17414.0,394.3562,394.3562,390.9255,391.105,17414.0
2016-04-28 15:30:00,392.45,393.71,390.88,391.96,19026.0,391.3942,392.6508,389.8284,390.9055,19026.0
2016-04-28 15:40:00,391.76,392.32,390.56,391.0,21395.0,390.7061,391.2646,389.5093,389.9481,21395.0
2016-04-28 15:50:00,390.38,391.8,389.43,391.3,66858.0,389.3298,390.746,388.3823,390.2473,66858.0
2016-04-29 09:30:00,388.63,392.3,388.46,392.0,54669.0,387.5845,391.2446,387.4149,390.9454,54669.0
2016-04-29 09:40:00,391.99,393.0,383.58,384.06,27592.0,390.9354,391.9427,382.5481,383.0268,27592.0
2016-04-29 09:50:00,383.6,387.31,382.16,383.34,46341.0,382.568,386.268,381.1319,382.3087,46341.0
2016-04-29 10:00:00,383.59,384.13,380.15,380.51,42058.0,382.558,383.0966,379.1273,379.4863,42058.0
2016-04-29 10:10:00,380.37,383.89,380.07,383.56,38479.0,379.3467,382.8572,379.0475,382.5281,38479.0
2016-04-29 10:20:00,383.73,384.81,380.59,380.59,7928.0,382.6977,383.7748,379.5661,379.5661,7928.0
2016-04-29 10:30:00,380.79,381.06,378.17,380.56,7652.0,379.7656,380.0348,377.1526,379.5362,7652.0
2016-04-29 10:40:00,380.5,380.82,377.16,377.28,9384.0,379.4764,379.7955,376.1453,376.265,9384.0
2016-04-29 10:50:00,377.65,377.65,375.52,377.2,14651.0,376.634,376.634,374.5098,376.1852,14651.0
2016-04-29 11:00:00,377.16,378.49,376.0,377.98,17897.0,376.1453,377.4718,374.9885,376.9631,17897.0
2016-04-29 11:10:00,378.03,379.03,377.3,377.75,8352.0,377.013,378.0103,376.285,376.7338,8352.0
2016-04-29 11:20:00,377.08,378.59,373.94,374.55,22296.0,376.0656,377.5715,372.934,373.5424,22296.0
2016-04-29 11:30:00,375.0,375.18,373.14,375.18,23900.0,373.9911,374.1707,372.1362,374.1707,23900.0
2016-04-29 11:40:00,374.84,375.9,373.85,375.21,5100.0,373.8316,374.8887,372.8442,374.2006,5100.0
2016-04-29 11:50:00,375.14,375.9,374.0,374.7,8987.0,374.1308,374.8887,372.9938,373.692,8987.0
2016-04-29 12:00:00,374.66,375.54,373.85,374.52,7930.0,373.6521,374.5297,372.8442,373.5124,7930.0
2016-04-29 12:10:00,374.79,376.97,374.36,376.84,1953.0,373.7817,375.9558,373.3529,375.8262,1953.0
2016-04-29 12:20:00,376.85,378.1,376.44,376.79,2500.0,375.8362,377.0828,375.4273,375.7763,2500.0
2016-04-29 12:30:00,377.88,379.73,377.32,379.73,1987.0,376.8634,378.7084,376.3049,378.7084,1987.0
2016-04-29 12:40:00,378.5,379.65,377.4,379.19,3405.0,377.4817,378.6286,376.3847,378.1699,3405.0
2016-04-29 12:50:00,379.0,379.43,377.7,378.76,4370.0,377.9804,378.4092,376.6839,377.741,4370.0
2016-04-29 13:00:00,378.78,379.34,378.11,379.26,2692.0,377.761,378.3195,377.0928,378.2397,2692.0
2016-04-29 13:10:00,378.99,379.65,378.5,379.21,5000.0,377.9704,378.6286,377.4817,378.1898,5000.0
2016-04-29 13:20:00,379.5,380.62,378.99,379.0,6458.0,378.479,379.596,377.9704,377.9804,6458.0
2016-04-29 13:30:00,378.85,379.76,378.63,379.25,7817.0,377.8308,378.7383,377.6114,378.2297,7817.0
2016-04-29 13:40:00,379.25,379.56,377.7,377.7,6006.0,378.2297,378.5389,376.6839,376.6839,6006.0
2016-04-29 13:50:00,377.85,377.97,377.0,377.48,2000.0,376.8335,376.9532,375.9858,376.4645,2000.0
2016-04-29 14:00:00,377.54,378.09,377.04,377.3,14413.0,376.5243,377.0728,376.0257,376.285,14413.0
2016-04-29 14:10:00,377.33,377.38,376.22,376.49,5015.0,376.3149,376.3647,375.2079,375.4771,5015.0
2016-04-29 14:20:00,376.74,378.48,376.3,378.36,5117.0,375.7265,377.4618,375.2877,377.3421,5117.0
2016-04-29 14:30:00,378.94,379.0,377.19,377.8,5709.0,377.9206,377.9804,376.1753,376.7836,5709.0
2016-04-29 14:40:00,377.76,378.65,377.1,378.22,4830.0,376.7437,377.6313,376.0855,377.2025,4830.0
2016-04-29 14:50:00,378.54,378.54,377.3,377.9,5617.0,377.5216,377.5216,376.285,376.8833,5617.0
2016-04-29 15:00:00,376.62,377.78,376.55,377.34,9964.0,375.6068,376.7637,375.537,376.3249,9964.0
2016-04-29 15:10:00,377.13,378.64,377.02,378.34,11059.0,376.1154,377.6214,376.0057,377.3222,11059.0
2016-04-29 15:20:00,378.8,378.84,377.52,378.0,8028.0,377.7809,377.8208,376.5044,376.9831,8028.0
2016-04-29 15:30:00,377.8,378.55,377.52,377.7,16239.0,376.7836,377.5316,376.5044,376.6839,16239.0
2016-04-29 15:40:00,377.83,378.79,377.0,377.0,62149.0,376.8135,377.771,375.9858,375.9858,62149.0
2016-04-29 15:50:00,377.21,377.28,375.66,376.71,92511.0,376.1952,376.265,374.6494,375.6965,92511.0
2016-05-02 09:30:00,377.95,379.99,375.14,377.0,41735.0,376.9332,378.9677,374.1308,375.9858,41735.0
2016-05-02 09:40:00,376.99,377.93,376.21,376.34,30744.0,375.9758,376.9133,375.1979,375.3275,30744.0
2016-05-02 09:50:00,375.93,377.92,373.29,377.04,23963.0,374.9186,376.9033,372.2858,376.0257,23963.0
2016-05-02 10:00:00,376.65,379.38,375.27,379.38,27576.0,375.6367,378.3594,374.2604,378.3594,27576.0
2016-05-02 10:10:00,379.69,380.0,377.86,379.6,24223.0,378.6685,378.9777,376.8435,378.5788,24223.0
2016-05-02 10:20:00,379.82,379.83,375.9,376.41,13950.0,378.7982,378.8082,374.8887,375.3974,13950.0
2016-05-02 10:30:00,376.15,378.78,376.15,377.5,6025.0,375.1381,377.761,375.1381,376.4844,6025.0
2016-05-02 10:40:00,377.14,377.16,375.0,375.68,5850.0,376.1254,376.1453,373.9911,374.6693,5850.0
2016-05-02 10:50:00,376.03,376.03,373.9,373.91,22231.0,375.0184,375.0184,372.8941,372.9041,22231.0
2016-05-02 11:00:00,373.76,374.61,372.68,373.43,17053.0,372.7545,373.6022,371.6774,372.4254,17053.0
2016-05-02 11:10:00,373.8,374.3,371.64,372.27,14209.0,372.7944,373.293,370.6402,371.2685,14209.0
2016-05-02 11:20:00,372.43,372.43,370.12,371.69,9057.0,371.4281,371.4281,369.1243,370.6901,9057.0
2016-05-02 11:30:00,371.63,372.23,370.79,371.85,14387.0,370.6302,371.2286,369.7925,370.8496,14387.0
2016-05-02 11:40:00,371.85,372.25,370.25,370.31,10598.0,370.8496,371.2485,369.2539,369.3138,10598.0
2016-05-02 11:50:00,370.18,372.49,369.06,371.83,21365.0,369.1841,371.4879,368.0671,370.8297,21365.0
2016-05-02 12:00:00,371.4,372.5,371.0,372.5,9543.0,370.4008,371.4979,370.0019,371.4979,9543.0
2016-05-02 12:10:00,372.45,372.81,371.6,371.79,5700.0,371.448,371.807,370.6003,370.7898,5700.0
2016-05-02 12:20:00,372.03,373.66,371.65,371.72,13622.0,371.0291,372.6548,370.6502,370.72,13622.0
2016-05-02 12:30:00,372.34,374.27,372.33,373.91,17168.0,371.3383,373.2631,371.3283,372.9041,17168.0
2016-05-02 12:40:00,373.92,374.26,373.01,374.26,4294.0,372.9141,373.2531,372.0065,373.2531,4294.0
2016-05-02 12:50:00,374.13,375.88,374.12,375.61,8904.0,373.1235,374.8688,373.1135,374.5995,8904.0
2016-05-02 13:00:00,375.82,376.49,375.82,375.98,12320.0,374.8089,375.4771,374.8089,374.9685,12320.0
2016-05-02 13:10:00,376.14,378.76,375.98,377.37,15768.0,375.1281,377.741,374.9685,376.3548,15768.0
2016-05-02 13:20:00,377.21,378.4,376.59,377.12,5547.0,376.1952,377.382,375.5769,376.1054,5547.0
2016-05-02 13:30:00,377.26,377.95,377.25,377.79,2889.0,376.2451,376.9332,376.2351,376.7736,2889.0
2016-05-02 13:40:00,377.28,378.56,377.25,378.56,3094.0,376.265,377.5416,376.2351,377.5416,3094.0
2016-05-02 13:50:00,378.5,379.2,378.5,378.97,2717.0,377.4817,378.1799,377.4817,377.9505,2717.0
2016-05-02 14:00:00,378.19,379.22,377.95,379.2,6672.0,377.1726,378.1998,376.9332,378.1799,6672.0
2016-05-02 14:10:00,379.24,379.55,378.9,379.0,2671.0,378.2197,378.5289,377.8807,377.9804,2671.0
2016-05-02 14:20:00,379.0,379.8,379.0,379.48,4812.0,377.9804,378.7782,377.9804,378.4591,4812.0
2016-05-02 14:30:00,379.5,379.68,378.8,378.84,3416.0,378.479,378.6586,377.7809,377.8208,3416.0
2016-05-02 14:40:00,378.97,379.54,378.92,379.5,4217.0,377.9505,378.5189,377.9006,378.479,4217.0
2016-05-02 14:50:00,379.52,380.25,378.9,380.25,10287.0,378.499,379.227,377.8807,379.227,10287.0
2016-05-02 15:00:00,380.05,381.7,380.05,381.51,10232.0,379.0276,380.6731,379.0276,380.4836,10232.0
2016-05-02 15:10:00,381.3,381.94,381.25,381.4,8333.0,380.2742,380.9125,380.2243,380.3739,8333.0
2016-05-02 15:20:00,381.38,383.11,381.06,382.92,8604.0,380.354,382.0793,380.0348,381.8898,8604.0
2016-05-02 15:30:00,382.78,383.92,382.45,383.49,11082.0,381.7502,382.8872,381.4211,382.4583,11082.0
2016-05-02 15:40:00,383.43,384.46,383.43,383.61,10684.0,382.3985,383.4257,382.3985,382.578,10684.0
2016-05-02 15:50:00,383.64,385.0,383.64,384.52,44405.0,382.6079,383.9642,382.6079,383.4855,44405.0
2016-05-03 09:30:00,379.62,380.93,375.02,380.54,12509.0,378.5987,379.9052,374.0111,379.5162,12509.0
2016-05-03 09:40:00,380.99,381.73,374.52,374.52,16901.0,379.965,380.703,373.5124,373.5124,16901.0
2016-05-03 09:50:00,374.0,375.87,374.0,375.24,19445.0,372.9938,374.8588,372.9938,374.2305,19445.0
2016-05-03 10:00:00,375.25,375.87,373.52,373.8,22767.0,374.2405,374.8588,372.5151,372.7944,22767.0
2016-05-03 10:10:00,374.0,375.36,373.2,374.74,19605.0,372.9938,374.3502,372.196,373.7318,19605.0
2016-05-03 10:20:00,375.28,375.56,373.94,374.46,10969.0,374.2704,374.5496,372.934,373.4526,10969.0
2016-05-03 10:30:00,374.84,374.85,373.5,374.0,14774.0,373.8316,373.8416,372.4952,372.9938,14774.0
2016-05-03 10:40:00,373.52,374.79,373.23,373.38,8553.0,372.5151,373.7817,372.2259,372.3755,8553.0
2016-05-03 10:50:00,373.82,374.51,373.15,374.06,19846.0,372.8143,373.5025,372.1461,373.0537,19846.0
2016-05-03 11:00:00,374.0,375.4,373.5,374.9,9901.0,372.9938,374.3901,372.4952,373.8914,9901.0
2016-05-03 11:10:00,374.75,375.01,373.61,373.95,7660.0,373.7418,374.0011,372.6049,372.944,7660.0
2016-05-03 11:20:00,373.69,375.73,373.57,375.27,11193.0,372.6847,374.7192,372.565,374.2604,11193.0
2016-05-03 11:30:00,375.03,375.51,374.15,374.15,2802.0,374.0211,374.4998,373.1434,373.1434,2802.0
2016-05-03 11:40:00,374.5,376.99,374.5,376.7,6390.0,373.4925,375.9758,373.4925,375.6866,6390.0
2016-05-03 11:50:00,376.99,377.78,375.66,377.29,6900.0,375.9758,376.7637,374.6494,376.275,6900.0
2016-05-03 12:00:00,376.47,376.49,374.82,374.94,2660.0,375.4572,375.4771,373.8116,373.9313,2660.0
2016-05-03 12:10:00,374.55,375.25,373.74,375.01,8091.0,373.5424,374.2405,372.7345,374.0011,8091.0
2016-05-03 12:20:00,375.09,375.21,374.42,374.42,1925.0,374.0809,374.2006,373.4127,373.4127,1925.0
2016-05-03 12:30:00,374.26,376.59,374.26,376.35,7294.0,373.2531,375.5769,373.2531,375.3375,7294.0
2016-05-03 12:40:00,376.4,376.73,376.0,376.18,1650.0,375.3874,375.7165,374.9885,375.168,1650.0
2016-05-03 12:50:00,376.18,377.14,375.88,376.69,14171.0,375.168,376.1254,374.8688,375.6766,14171.0
2016-05-03 13:00:00,377.02,377.35,375.5,377.35,14426.0,376.0057,376.3348,374.4898,376.3348,14426.0
2016-05-03 13:10:00,377.35,378.0,377.11,377.26,12989.0,376.3348,376.9831,376.0955,376.2451,12989.0
2016-05-03 13:20:00,377.03,378.47,376.7,377.34,18692.0,376.0157,377.4518,375.6866,376.3249,18692.0
2016-05-03 13:30:00,377.4,379.5,377.0,379.5,8410.0,376.3847,378.479,375.9858,378.479,8410.0
2016-05-03 13:40:00,379.5,380.0,378.31,379.88,21478.0,378.479,378.9777,377.2922,378.858,21478.0
2016-05-03 13:50:00,379.95,379.95,378.68,378.77,9900.0,378.9278,378.9278,377.6612,377.751,9900.0
2016-05-03 14:00:00,378.99,379.42,377.88,378.15,7742.0,377.9704,378.3993,376.8634,377.1327,7742.0
2016-05-03 14:10:00,378.39,378.4,376.26,377.27,8564.0,377.372,377.382,375.2478,376.255,8564.0
2016-05-03 14:20:00,376.39,377.14,375.64,376.28,20582.0,375.3774,376.1254,374.6294,375.2677,20582.0
2016-05-03 14:30:00,376.85,377.14,376.28,376.57,14600.0,375.8362,376.1254,375.2677,375.5569,14600.0
2016-05-03 14:40:00,376.07,377.24,375.67,376.05,4427.0,375.0583,376.2251,374.6593,375.0383,4427.0
2016-05-03 14:50:00,376.05,377.26,375.68,376.68,8303.0,375.0383,376.2451,374.6693,375.6666,8303.0
2016-05-03 15:00:00,376.92,377.0,375.62,376.69,6862.0,375.906,375.9858,374.6095,375.6766,6862.0
2016-05-03 15:10:00,376.95,376.95,374.77,374.79,7647.0,375.9359,375.9359,373.7618,373.7817,7647.0
2016-05-03 15:20:00,374.78,375.72,374.0,374.09,6243.0,373.7717,374.7092,372.9938,373.0836,6243.0
2016-05-03 15:30:00,374.47,374.49,372.7,372.79,16992.0,373.4626,373.4825,371.6973,371.7871,16992.0
2016-05-03 15:40:00,372.99,373.6,372.19,373.26,25868.0,371.9866,372.5949,371.1887,372.2558,25868.0
2016-05-03 15:50:00,373.26,373.26,370.77,371.32,75233.0,372.2558,372.2558,369.7725,370.321,75233.0
2016-05-04 09:30:00,370.06,371.09,365.0,366.1,29933.0,369.0644,370.0917,364.0181,365.1151,29933.0
2016-05-04 09:40:00,367.68,368.42,365.97,366.93,14675.0,366.6908,367.4289,364.9854,365.9429,14675.0
2016-05-04 09:50:00,367.19,370.09,367.18,369.0,9761.0,366.2022,369.0944,366.1922,368.0073,9761.0
2016-05-04 10:00:00,368.74,369.37,367.89,368.2,9268.0,367.748,368.3763,366.9003,367.2094,9268.0
2016-05-04 10:10:00,369.14,369.33,367.65,368.29,23908.0,368.1469,368.3364,366.6609,367.2992,23908.0
2016-05-04 10:20:00,368.57,368.68,367.1,367.4,55843.0,367.5784,367.6882,366.1124,366.4116,55843.0
2016-05-04 10:30:00,366.6,367.48,365.51,366.49,7403.0,365.6137,366.4914,364.5267,365.504,7403.0
2016-05-04 10:40:00,366.28,366.38,364.44,364.78,10707.0,365.2946,365.3943,363.4596,363.7986,10707.0
2016-05-04 10:50:00,364.75,364.94,362.96,364.48,30156.0,363.7687,363.9582,361.9835,363.4995,30156.0
2016-05-04 11:00:00,364.23,364.69,363.12,363.29,22330.0,363.2501,363.7089,362.1431,362.3127,22330.0
2016-05-04 11:10:00,363.08,363.08,361.63,362.74,11000.0,362.1032,362.1032,360.6571,361.7641,11000.0
2016-05-04 11:20:00,362.71,362.75,360.27,361.17,42476.0,361.7342,361.7741,359.3008,360.1984,42476.0
2016-05-04 11:30:00,361.36,363.74,360.56,363.63,34212.0,360.3878,362.7614,359.59,362.6517,34212.0
2016-05-04 11:40:00,363.63,363.95,362.41,363.05,22111.0,362.6517,362.9709,361.435,362.0733,22111.0
2016-05-04 11:50:00,363.0,363.48,361.88,362.0,9747.0,362.0234,362.5021,360.9064,361.0261,9747.0
2016-05-04 12:00:00,362.11,365.0,362.03,364.7,19678.0,361.1358,364.0181,361.056,363.7189,19678.0
2016-05-04 12:10:00,364.61,366.5,363.82,363.82,22656.0,363.6291,365.514,362.8412,362.8412,22656.0
2016-05-04 12:20:00,363.6,365.05,363.12,365.05,7172.0,362.6218,364.0679,362.1431,364.0679,7172.0
2016-05-04 12:30:00,364.83,365.02,363.73,363.84,17371.0,363.8485,364.038,362.7515,362.8612,17371.0
2016-05-04 12:40:00,364.02,364.02,363.08,363.59,2050.0,363.0407,363.0407,362.1032,362.6118,2050.0
2016-05-04 12:50:00,363.37,363.38,362.42,362.42,3934.0,362.3924,362.4024,361.445,361.445,3934.0
2016-05-04 13:00:00,362.64,363.04,362.22,362.46,3900.0,361.6644,362.0633,361.2455,361.4849,3900.0
2016-05-04 13:10:00,362.14,363.19,362.06,363.0,8318.0,361.1657,362.2129,361.086,362.0234,8318.0
2016-05-04 13:20:00,363.05,363.2,362.64,363.14,3253.0,362.0733,362.2229,361.6644,362.1631,3253.0
2016-05-04 13:30:00,363.12,363.12,361.93,362.25,5880.0,362.1431,362.1431,360.9563,361.2755,5880.0
2016-05-04 13:40:00,362.13,363.43,361.92,363.35,7606.0,361.1558,362.4523,360.9463,362.3725,7606.0
2016-05-04 13:50:00,363.41,364.37,363.28,364.27,17741.0,362.4323,363.3897,362.3027,363.29,17741.0
2016-05-04 14:00:00,364.0,364.03,362.44,362.8,7470.0,363.0207,363.0507,361.4649,361.824,7470.0
2016-05-04 14:10:00,362.42,362.83,362.06,362.83,14372.0,361.445,361.8539,361.086,361.8539,14372.0
2016-05-04 14:20:00,362.67,363.85,362.39,362.52,6801.0,361.6943,362.8711,361.4151,361.5447,6801.0
2016-05-04 14:30:00,362.5,363.95,362.41,363.95,9920.0,361.5248,362.9709,361.435,362.9709,9920.0
2016-05-04 14:40:00,363.62,363.62,361.68,361.82,14330.0,362.6418,362.6418,360.707,360.8466,14330.0
2016-05-04 14:50:00,362.41,362.41,360.25,360.34,26579.0,361.435,361.435,359.2808,359.3706,26579.0
2016-05-04 15:00:00,360.3,361.54,360.29,360.9,21734.0,359.3307,360.5674,359.3207,359.9291,21734.0
2016-05-04 15:10:00,360.6,361.89,360.4,361.75,21306.0,359.6299,360.9164,359.4304,360.7768,21306.0
2016-05-04 15:20:00,361.23,361.56,360.71,361.05,9441.0,360.2582,360.5873,359.7396,360.0787,9441.0
2016-05-04 15:30:00,360.78,361.53,360.77,361.53,23596.0,359.8094,360.5574,359.7994,360.5574,23596.0
2016-05-04 15:40:00,361.41,362.81,361.41,362.09,33065.0,360.4377,361.8339,360.4377,361.1159,33065.0
2016-05-04 15:50:00,362.0,362.19,360.5,360.64,57220.0,361.0261,361.2156,359.5302,359.6698,57220.0
2016-05-05 09:30:00,377.13,379.99,375.55,376.54,68617.0,376.1154,378.9677,374.5397,375.527,68617.0
2016-05-05 09:40:00,376.54,379.71,372.51,378.1,74440.0,375.527,378.6885,371.5078,377.0828,74440.0
2016-05-05 09:50:00,378.04,378.08,374.33,374.68,61179.0,377.023,377.0629,373.323,373.672,61179.0
2016-05-05 10:00:00,375.25,377.28,374.45,375.13,94177.0,374.2405,376.265,373.4426,374.1208,94177.0
2016-05-05 10:10:00,375.48,377.94,375.48,377.03,26301.0,374.4699,376.9232,374.4699,376.0157,26301.0
2016-05-05 10:20:00,377.03,377.36,374.17,374.5,22211.0,376.0157,376.3448,373.1634,373.4925,22211.0
2016-05-05 10:30:00,374.36,375.63,372.03,373.33,41241.0,373.3529,374.6195,371.0291,372.3256,41241.0
2016-05-05 10:40:00,373.31,373.5,369.11,372.61,86050.0,372.3057,372.4952,368.117,371.6076,86050.0
2016-05-05 10:50:00,372.62,375.6,371.26,375.56,31835.0,371.6176,374.5895,370.2612,374.5496,31835.0
2016-05-05 11:00:00,375.58,376.85,374.91,376.37,19872.0,374.5696,375.8362,373.9014,375.3575,19872.0
2016-05-05 11:10:00,376.68,376.69,375.34,375.5,8105.0,375.6666,375.6766,374.3302,374.4898,8105.0
2016-05-05 11:20:00,375.66,376.91,375.29,375.57,29318.0,374.6494,375.896,374.2804,374.5596,29318.0
2016-05-05 11:30:00,375.29,378.21,375.26,377.93,26535.0,374.2804,377.1925,374.2505,376.9133,26535.0
2016-05-05 11:40:00,378.12,379.55,377.19,378.09,17451.0,377.1028,378.5289,376.1753,377.0728,17451.0
2016-05-05 11:50:00,378.43,379.9,377.03,379.9,17374.0,377.4119,378.878,376.0157,378.878,17374.0
2016-05-05 12:00:00,379.53,381.61,377.94,378.49,36054.0,378.509,380.5834,376.9232,377.4718,36054.0
2016-05-05 12:10:00,377.73,379.3,377.73,378.79,11668.0,376.7138,378.2796,376.7138,377.771,11668.0
2016-05-05 12:20:00,378.7,379.74,377.59,379.0,18843.0,377.6812,378.7184,376.5742,377.9804,18843.0
2016-05-05 12:30:00,378.95,378.95,377.03,377.99,19966.0,377.9305,377.9305,376.0157,376.9731,19966.0
2016-05-05 12:40:00,378.24,378.51,376.23,377.03,13304.0,377.2224,377.4917,375.2178,376.0157,13304.0
2016-05-05 12:50:00,377.03,378.34,376.94,377.79,5357.0,376.0157,377.3222,375.9259,376.7736,5357.0
2016-05-05 13:00:00,378.22,378.22,376.55,377.53,8443.0,377.2025,377.2025,375.537,376.5143,8443.0
2016-05-05 13:10:00,376.51,377.15,375.44,376.5,5555.0,375.4971,376.1354,374.43,375.4871,5555.0
2016-05-05 13:20:00,376.58,376.58,373.61,374.91,14915.0,375.5669,375.5669,372.6049,373.9014,14915.0
2016-05-05 13:30:00,374.28,375.06,374.28,374.56,18720.0,373.2731,374.051,373.2731,373.5523,18720.0
2016-05-05 13:40:00,374.71,377.04,374.71,375.74,13837.0,373.7019,376.0257,373.7019,374.7292,13837.0
2016-05-05 13:50:00,375.37,377.36,374.9,377.03,23350.0,374.3602,376.3448,373.8914,376.0157,23350.0
2016-05-05 14:00:00,377.05,380.46,376.21,380.32,31780.0,376.0356,379.4365,375.1979,379.2968,31780.0
2016-05-05 14:10:00,380.05,380.75,378.0,378.0,14715.0,379.0276,379.7257,376.9831,376.9831,14715.0
2016-05-05 14:20:00,378.03,379.37,377.48,377.59,19315.0,377.013,378.3494,376.4645,376.5742,19315.0
2016-05-05 14:30:00,377.88,378.97,377.83,378.49,19506.0,376.8634,377.9505,376.8135,377.4718,19506.0
2016-05-05 14:40:00,378.65,380.21,378.56,379.54,19442.0,377.6313,379.1871,377.5416,378.5189,19442.0
2016-05-05 14:50:00,379.5,379.83,378.7,378.7,16550.0,378.479,378.8082,377.6812,377.6812,16550.0
2016-05-05 15:00:00,379.01,379.51,378.22,378.56,13334.0,377.9904,378.489,377.2025,377.5416,13334.0
2016-05-05 15:10:00,378.57,379.94,378.53,379.3,9861.0,377.5515,378.9179,377.5117,378.2796,9861.0
2016-05-05 15:20:00,379.46,380.0,379.05,379.31,13084.0,378.4392,378.9777,378.0303,378.2896,13084.0
2016-05-05 15:30:00,379.23,379.98,378.21,378.88,19979.0,378.2098,378.9578,377.1925,377.8607,19979.0
2016-05-05 15:40:00,378.92,379.42,378.33,378.33,36113.0,377.9006,378.3993,377.3122,377.3122,36113.0
2016-05-05 15:50:00,377.97,378.51,376.15,377.73,74261.0,376.9532,377.4917,375.1381,376.7138,74261.0
2016-05-06 09:30:00,376.36,377.24,374.01,376.53,32102.0,375.3475,376.2251,373.0038,375.517,32102.0
2016-05-06 09:40:00,376.63,377.43,373.13,374.21,22144.0,375.6168,376.4146,372.1262,373.2033,22144.0
2016-05-06 09:50:00,373.15,376.11,372.36,372.84,48016.0,372.1461,375.0982,371.3583,371.837,48016.0
2016-05-06 10:00:00,373.23,376.13,372.02,375.47,12576.0,372.2259,375.1181,371.0192,374.4599,12576.0
2016-05-06 10:10:00,375.26,375.47,373.75,374.72,16261.0,374.2505,374.4599,372.7445,373.7119,16261.0
2016-05-06 10:20:00,374.0,374.86,373.18,373.18,37521.0,372.9938,373.8515,372.176,372.176,37521.0
2016-05-06 10:30:00,373.5,374.04,372.62,373.86,30675.0,372.4952,373.0337,371.6176,372.8542,30675.0
2016-05-06 10:40:00,373.4,373.4,369.62,369.91,31119.0,372.3955,372.3955,368.6256,368.9148,31119.0
2016-05-06 10:50:00,369.91,371.29,369.75,370.1,15938.0,368.9148,370.2911,368.7553,369.1043,15938.0
2016-05-06 11:00:00,370.0,370.98,369.75,370.03,19033.0,369.0046,369.982,368.7553,369.0345,19033.0
2016-05-06 11:10:00,370.16,370.67,369.78,370.43,16601.0,369.1642,369.6728,368.7852,369.4334,16601.0
2016-05-06 11:20:00,370.67,372.79,370.01,371.07,10972.0,369.6728,371.7871,369.0146,370.0717,10972.0
2016-05-06 11:30:00,370.7,370.97,369.27,369.27,13910.0,369.7027,369.972,368.2766,368.2766,13910.0
2016-05-06 11:40:00,369.27,369.3,367.71,368.0,32966.0,368.2766,368.3065,366.7208,367.01,32966.0
2016-05-06 11:50:00,368.01,368.6,368.0,368.46,14353.0,367.02,367.6084,367.01,367.4687,14353.0
2016-05-06 12:00:00,368.66,369.59,366.84,366.85,14305.0,367.6682,368.5957,365.8531,365.8631,14305.0
2016-05-06 12:10:00,366.94,368.23,366.88,367.42,7060.0,365.9528,367.2394,365.893,366.4315,7060.0
2016-05-06 12:20:00,367.76,367.76,366.22,366.5,7684.0,366.7706,366.7706,365.2348,365.514,7684.0
2016-05-06 12:30:00,366.44,367.68,365.93,367.26,7600.0,365.4542,366.6908,364.9456,366.272,7600.0
2016-05-06 12:40:00,367.25,367.71,366.85,367.36,7300.0,366.262,366.7208,365.8631,366.3717,7300.0
2016-05-06 12:50:00,367.46,368.19,366.57,367.87,6470.0,366.4714,367.1995,365.5838,366.8803,6470.0
2016-05-06 13:00:00,368.1,369.02,367.52,368.81,11895.0,367.1097,368.0272,366.5313,367.8178,11895.0
2016-05-06 13:10:00,368.84,370.41,368.71,369.46,18011.0,367.8477,369.4135,367.7181,368.4661,18011.0
2016-05-06 13:20:00,369.72,370.84,369.72,370.69,10391.0,368.7254,369.8423,368.7254,369.6927,10391.0
2016-05-06 13:30:00,370.49,371.55,369.76,371.55,7800.0,369.4933,370.5504,368.7652,370.5504,7800.0
2016-05-06 13:40:00,371.56,371.56,370.0,370.0,7737.0,370.5604,370.5604,369.0046,369.0046,7737.0
2016-05-06 13:50:00,370.0,371.53,369.58,371.53,6697.0,369.0046,370.5305,368.5857,370.5305,6697.0
2016-05-06 14:00:00,371.54,372.54,371.03,372.54,13674.0,370.5405,371.5378,370.0318,371.5378,13674.0
2016-05-06 14:10:00,372.08,372.56,370.78,372.56,7231.0,371.079,371.5577,369.7825,371.5577,7231.0
2016-05-06 14:20:00,372.42,373.04,371.88,372.29,9841.0,371.4181,372.0364,370.8795,371.2884,9841.0
2016-05-06 14:30:00,372.28,372.33,370.29,370.5,16880.0,371.2785,371.3283,369.2938,369.5033,16880.0
2016-05-06 14:40:00,370.49,371.76,370.28,371.32,15961.0,369.4933,370.7599,369.2838,370.321,15961.0
2016-05-06 14:50:00,371.26,372.13,371.26,371.82,12120.0,370.2612,371.1289,370.2612,370.8197,12120.0
2016-05-06 15:00:00,371.87,372.36,371.36,371.9,10940.0,370.8696,371.3583,370.3609,370.8995,10940.0
2016-05-06 15:10:00,371.9,372.16,370.65,371.07,19295.0,370.8995,371.1588,369.6529,370.0717,19295.0
2016-05-06 15:20:00,371.02,371.99,370.9,371.6,10434.0,370.0219,370.9892,369.9022,370.6003,10434.0
2016-05-06 15:30:00,371.32,371.32,369.26,369.37,7687.0,370.321,370.321,368.2666,368.3763,7687.0
2016-05-06 15:40:00,369.29,369.69,367.69,368.8,20615.0,368.2965,368.6954,366.7008,367.8078,20615.0
2016-05-06 15:50:00,368.8,370.33,368.46,369.95,32942.0,367.8078,369.3337,367.4687,368.9547,32942.0
2016-05-09 09:30:00,370.2,375.73,370.2,374.07,14320.0,369.2041,374.7192,369.2041,373.0637,14320.0
2016-05-09 09:40:00,373.6,377.49,373.5,374.29,35426.0,372.5949,376.4745,372.4952,373.2831,35426.0
2016-05-09 09:50:00,375.09,376.77,374.21,376.73,27511.0,374.0809,375.7564,373.2033,375.7165,27511.0
2016-05-09 10:00:00,376.93,377.89,375.46,377.26,5421.0,375.916,376.8734,374.4499,376.2451,5421.0
2016-05-09 10:10:00,377.45,378.27,376.9,377.75,20739.0,376.4346,377.2524,375.886,376.7338,20739.0
2016-05-09 10:20:00,377.77,377.77,375.23,376.75,25094.0,376.7537,376.7537,374.2205,375.7364,25094.0
2016-05-09 10:30:00,376.38,378.1,376.09,376.44,30430.0,375.3674,377.0828,375.0782,375.4273,30430.0
2016-05-09 10:40:00,376.77,379.71,376.7,379.1,31370.0,375.7564,378.6885,375.6866,378.0801,31370.0
2016-05-09 10:50:00,379.27,380.91,378.41,379.82,28396.0,378.2497,379.8853,377.392,378.7982,28396.0
2016-05-09 11:00:00,379.76,381.29,379.65,379.65,10060.0,378.7383,380.2642,378.6286,378.6286,10060.0
2016-05-09 11:10:00,379.61,380.13,377.62,378.1,16184.0,378.5887,379.1073,376.6041,377.0828,16184.0
2016-05-09 11:20:00,378.83,381.0,378.54,380.07,34194.0,377.8108,379.975,377.5216,379.0475,34194.0
2016-05-09 11:30:00,379.71,381.32,378.4,380.49,24942.0,378.6885,380.2941,377.382,379.4664,24942.0
2016-05-09 11:40:00,380.27,380.96,379.39,379.39,32204.0,379.247,379.9351,378.3693,378.3693,32204.0
2016-05-09 11:50:00,379.89,379.89,378.93,379.01,12735.0,378.868,378.868,377.9106,377.9904,12735.0
2016-05-09 12:00:00,379.21,379.4,377.25,377.81,8500.0,378.1898,378.3793,376.2351,376.7936,8500.0
2016-05-09 12:10:00,377.07,379.28,377.07,377.96,16380.0,376.0556,378.2596,376.0556,376.9432,16380.0
2016-05-09 12:20:00,377.8,379.37,377.31,378.37,2966.0,376.7836,378.3494,376.2949,377.3521,2966.0
2016-05-09 12:30:00,378.99,378.99,376.8,377.52,21165.0,377.9704,377.9704,375.7863,376.5044,21165.0
2016-05-09 12:40:00,377.68,377.98,377.16,377.17,6050.0,376.6639,376.9631,376.1453,376.1553,6050.0
2016-05-09 12:50:00,376.92,378.32,376.75,377.39,5000.0,375.906,377.3022,375.7364,376.3747,5000.0
2016-05-09 13:00:00,377.31,377.94,377.01,377.01,1800.0,376.2949,376.9232,375.9957,375.9957,1800.0
2016-05-09 13:10:00,377.12,377.97,376.56,377.47,6446.0,376.1054,376.9532,375.547,376.4545,6446.0
2016-05-09 13:20:00,377.5,378.21,377.16,377.63,2885.0,376.4844,377.1925,376.1453,376.6141,2885.0
2016-05-09 13:30:00,377.82,378.43,377.52,377.91,21820.0,376.8036,377.4119,376.5044,376.8933,21820.0
2016-05-09 13:40:00,378.07,378.8,377.65,378.05,10185.0,377.0529,377.7809,376.634,377.0329,10185.0
2016-05-09 13:50:00,378.29,378.44,376.85,376.99,10633.0,377.2723,377.4219,375.8362,375.9758,10633.0
2016-05-09 14:00:00,377.07,377.82,376.96,377.43,4025.0,376.0556,376.8036,375.9459,376.4146,4025.0
2016-05-09 14:10:00,377.36,377.52,376.36,377.05,5581.0,376.3448,376.5044,375.3475,376.0356,5581.0
2016-05-09 14:20:00,377.43,378.55,377.14,378.04,19012.0,376.4146,377.5316,376.1254,377.023,19012.0
2016-05-09 14:30:00,377.97,378.5,377.32,378.38,12970.0,376.9532,377.4817,376.3049,377.3621,12970.0
2016-05-09 14:40:00,378.48,378.65,377.78,378.65,11350.0,377.4618,377.6313,376.7637,377.6313,11350.0
2016-05-09 14:50:00,378.42,379.46,378.07,378.88,10711.0,377.4019,378.4392,377.0529,377.8607,10711.0
2016-05-09 15:00:00,378.48,379.36,377.1,378.05,30288.0,377.4618,378.3394,376.0855,377.0329,30288.0
2016-05-09 15:10:00,378.08,378.16,377.38,377.84,14101.0,377.0629,377.1426,376.3647,376.8235,14101.0
2016-05-09 15:20:00,377.79,378.65,377.35,377.35,17209.0,376.7736,377.6313,376.3348,376.3348,17209.0
2016-05-09 15:30:00,377.68,378.62,376.4,378.35,36908.0,376.6639,377.6014,375.3874,377.3321,36908.0
2016-05-09 15:40:00,378.34,378.34,376.5,377.13,17929.0,377.3222,377.3222,375.4871,376.1154,17929.0
2016-05-09 15:50:00,376.71,376.85,375.0,375.47,64332.0,375.6965,375.8362,373.9911,374.4599,64332.0
2016-05-10 09:30:00,377.96,379.91,377.96,379.7,13247.0,376.9432,378.8879,376.9432,378.6785,13247.0
2016-05-10 09:40:00,378.66,379.24,375.0,376.85,15154.0,377.6413,378.2197,373.9911,375.8362,15154.0
2016-05-10 09:50:00,375.97,376.49,375.34,376.0,21032.0,374.9585,375.4771,374.3302,374.9885,21032.0
2016-05-10 10:00:00,375.86,376.41,374.37,374.8,16640.0,374.8488,375.3974,373.3628,373.7917,16640.0
2016-05-10 10:10:00,374.97,377.56,374.97,376.22,7755.0,373.9612,376.5443,373.9612,375.2079,7755.0
2016-05-10 10:20:00,375.9,377.1,375.62,377.1,12094.0,374.8887,376.0855,374.6095,376.0855,12094.0
2016-05-10 10:30:00,377.5,378.4,377.19,377.9,8358.0,376.4844,377.382,376.1753,376.8833,8358.0
2016-05-10 10:40:00,378.17,380.0,378.17,379.63,10725.0,377.1526,378.9777,377.1526,378.6087,10725.0
2016-05-10 10:50:00,379.77,379.86,378.39,379.58,5104.0,378.7483,378.8381,377.372,378.5588,5104.0
2016-05-10 11:00:00,378.88,379.37,378.62,379.1,2675.0,377.8607,378.3494,377.6014,378.0801,2675.0
2016-05-10 11:10:00,379.54,379.54,378.83,378.96,5942.0,378.5189,378.5189,377.8108,377.9405,5942.0
2016-05-10 11:20:00,378.91,381.07,378.9,379.68,11422.0,377.8906,380.0448,377.8807,378.6586,11422.0
2016-05-10 11:30:00,379.84,380.25,379.61,380.11,4033.0,378.8181,379.227,378.5887,379.0874,4033.0
2016-05-10 11:40:00,379.74,380.0,378.6,379.67,24651.0,378.7184,378.9777,377.5815,378.6486,24651.0
2016-05-10 11:50:00,379.67,380.5,379.67,380.48,5382.0,378.6486,379.4764,378.6486,379.4564,5382.0
2016-05-10 12:00:00,380.73,380.92,380.12,380.51,5001.0,379.7057,379.8952,379.0974,379.4863,5001.0
2016-05-10 12:10:00,380.69,380.9,380.0,380.37,38658.0,379.6658,379.8753,378.9777,379.3467,38658.0
2016-05-10 12:20:00,380.44,380.81,380.1,380.17,3392.0,379.4165,379.7855,379.0774,379.1472,3392.0
2016-05-10 12:30:00,380.35,380.99,380.18,380.99,1400.0,379.3268,379.965,379.1572,379.965,1400.0
2016-05-10 12:40:00,380.57,380.96,380.21,380.67,6350.0,379.5462,379.9351,379.1871,379.6459,6350.0
2016-05-10 12:50:00,380.6,381.56,380.58,381.13,4900.0,379.5761,380.5335,379.5561,380.1047,4900.0
2016-05-10 13:00:00,381.2,381.48,380.82,380.85,4988.0,380.1745,380.4537,379.7955,379.8254,4988.0
2016-05-10 13:10:00,381.04,381.27,380.84,381.17,6450.0,380.0149,380.2443,379.8154,380.1446,6450.0
2016-05-10 13:20:00,380.89,381.05,379.5,379.64,17323.0,379.8653,380.0249,378.479,378.6187,17323.0
2016-05-10 13:30:00,379.63,380.56,379.63,380.35,11163.0,378.6087,379.5362,378.6087,379.3268,11163.0
2016-05-10 13:40:00,380.58,381.2,380.58,381.04,4269.0,379.5561,380.1745,379.5561,380.0149,4269.0
2016-05-10 13:50:00,380.94,381.53,380.71,381.3,8043.0,379.9152,380.5036,379.6858,380.2742,8043.0
2016-05-10 14:00:00,381.0,381.0,379.83,380.02,3004.0,379.975,379.975,378.8082,378.9976,3004.0
2016-05-10 14:10:00,380.2,380.62,379.8,380.45,8000.0,379.1772,379.596,378.7782,379.4265,8000.0
2016-05-10 14:20:00,380.27,381.05,379.88,380.59,3863.0,379.247,380.0249,378.858,379.5661,3863.0
2016-05-10 14:30:00,380.63,380.84,380.01,380.27,3687.0,379.606,379.8154,378.9877,379.247,3687.0
2016-05-10 14:40:00,380.44,381.22,380.38,380.66,16425.0,379.4165,380.1944,379.3567,379.6359,16425.0
2016-05-10 14:50:00,380.9,381.63,380.8,381.41,4670.0,379.8753,380.6033,379.7755,380.3839,4670.0
2016-05-10 15:00:00,381.23,384.27,381.1,384.13,47226.0,380.2044,383.2362,380.0747,383.0966,47226.0
2016-05-10 15:10:00,384.24,384.45,383.55,383.69,33012.0,383.2063,383.4157,382.5181,382.6578,33012.0
2016-05-10 15:20:00,383.62,387.09,383.62,385.0,56565.0,382.588,386.0486,382.588,383.9642,56565.0
2016-05-10 15:30:00,385.08,385.58,384.21,384.99,24334.0,384.044,384.5427,383.1764,383.9543,24334.0
2016-05-10 15:40:00,385.06,386.88,384.7,385.62,29988.0,384.0241,385.8392,383.6651,384.5826,29988.0
2016-05-10 15:50:00,385.89,386.51,385.73,385.88,40418.0,384.8519,385.4702,384.6923,384.8419,40418.0
2016-05-11 09:30:00,385.06,386.29,381.27,382.03,18191.0,384.0241,385.2508,380.2443,381.0022,18191.0
2016-05-11 09:40:00,381.95,384.26,381.42,383.8,8836.0,380.9225,383.2262,380.3939,382.7675,8836.0
2016-05-11 09:50:00,383.85,384.75,383.17,383.47,4543.0,382.8173,383.7149,382.1392,382.4384,4543.0
2016-05-11 10:00:00,383.18,384.81,382.83,383.9,39753.0,382.1491,383.7748,381.8001,382.8672,39753.0
2016-05-11 10:10:00,383.7,385.95,383.62,385.93,14490.0,382.6677,384.9117,382.588,384.8917,14490.0
2016-05-11 10:20:00,385.18,385.9,382.78,383.11,9081.0,384.1438,384.8618,381.7502,382.0793,9081.0
2016-05-11 10:30:00,383.95,385.51,383.74,383.77,15800.0,382.9171,384.4729,382.7076,382.7376,15800.0
2016-05-11 10:40:00,383.5,383.81,383.05,383.29,4890.0,382.4683,382.7774,382.0195,382.2588,4890.0
2016-05-11 10:50:00,383.32,383.32,381.34,381.34,14137.0,382.2888,382.2888,380.3141,380.3141,14137.0
2016-05-11 11:00:00,381.28,381.28,378.88,380.0,14872.0,380.2543,380.2543,377.8607,378.9777,14872.0
2016-05-11 11:10:00,379.81,380.86,379.48,380.48,7850.0,378.7882,379.8354,378.4591,379.4564,7850.0
2016-05-11 11:20:00,380.25,380.48,379.06,379.06,6010.0,379.227,379.4564,378.0402,378.0402,6010.0
2016-05-11 11:30:00,379.64,380.97,379.63,380.3,2500.0,378.6187,379.9451,378.6087,379.2769,2500.0
2016-05-11 11:40:00,380.54,381.43,380.07,380.12,3370.0,379.5162,380.4039,379.0475,379.0974,3370.0
2016-05-11 11:50:00,380.27,380.94,379.71,379.99,10961.0,379.247,379.9152,378.6885,378.9677,10961.0
2016-05-11 12:00:00,379.58,379.92,378.86,379.92,1901.0,378.5588,378.8979,377.8408,378.8979,1901.0
2016-05-11 12:10:00,379.92,379.92,379.19,379.46,2396.0,378.8979,378.8979,378.1699,378.4392,2396.0
2016-05-11 12:20:00,379.62,379.7,378.8,378.95,8102.0,378.5987,378.6785,377.7809,377.9305,8102.0
2016-05-11 12:30:00,378.8,378.8,377.76,378.07,13006.0,377.7809,377.7809,376.7437,377.0529,13006.0
2016-05-11 12:40:00,377.97,378.99,377.87,378.05,4950.0,376.9532,377.9704,376.8534,377.0329,4950.0
2016-05-11 12:50:00,377.75,378.15,377.54,378.03,7800.0,376.7338,377.1327,376.5243,377.013,7800.0
2016-05-11 13:00:00,378.04,378.06,377.0,377.71,4200.0,377.023,377.0429,375.9858,376.6939,4200.0
2016-05-11 13:10:00,377.73,378.11,377.71,377.99,2844.0,376.7138,377.0928,376.6939,376.9731,2844.0
2016-05-11 13:20:00,377.99,378.0,376.84,377.16,7134.0,376.9731,376.9831,375.8262,376.1453,7134.0
2016-05-11 13:30:00,377.42,377.77,377.07,377.31,14610.0,376.4046,376.7537,376.0556,376.2949,14610.0
2016-05-11 13:40:00,377.18,377.34,376.19,376.29,3235.0,376.1653,376.3249,375.1779,375.2777,3235.0
2016-05-11 13:50:00,376.24,376.9,375.62,376.4,9872.0,375.2278,375.886,374.6095,375.3874,9872.0
2016-05-11 14:00:00,376.3,376.7,375.87,376.24,11170.0,375.2877,375.6866,374.8588,375.2278,11170.0
2016-05-11 14:10:00,375.81,376.46,375.06,375.39,17195.0,374.799,375.4472,374.051,374.3801,17195.0
2016-05-11 14:20:00,375.07,376.02,374.55,375.47,15544.0,374.061,375.0084,373.5424,374.4599,15544.0
2016-05-11 14:30:00,375.37,377.09,375.03,377.08,10437.0,374.3602,376.0755,374.0211,376.0656,10437.0
2016-05-11 14:40:00,376.66,376.93,375.63,376.29,21261.0,375.6467,375.916,374.6195,375.2777,21261.0
2016-05-11 14:50:00,376.12,376.88,375.85,376.77,7731.0,375.1081,375.8661,374.8389,375.7564,7731.0
2016-05-11 15:00:00,376.74,377.05,375.84,376.17,8869.0,375.7265,376.0356,374.8289,375.158,8869.0
2016-05-11 15:10:00,376.52,376.7,375.73,376.12,7039.0,375.5071,375.6866,374.7192,375.1081,7039.0
2016-05-11 15:20:00,375.62,375.9,375.02,375.1,6518.0,374.6095,374.8887,374.0111,374.0909,6518.0
2016-05-11 15:30:00,374.88,375.6,373.78,373.78,11489.0,373.8715,374.5895,372.7744,372.7744,11489.0
2016-05-11 15:40:00,373.74,373.78,372.32,373.48,33273.0,372.7345,372.7744,371.3184,372.4752,33273.0
2016-05-11 15:50:00,373.52,373.52,371.46,371.86,77404.0,372.5151,372.5151,370.4607,370.8596,77404.0
2016-05-12 09:30:00,373.05,375.0,368.0,368.05,25786.0,372.0464,373.9911,367.01,367.0598,25786.0
2016-05-12 09:40:00,368.06,368.11,366.45,367.21,10174.0,367.0698,367.1197,365.4642,366.2221,10174.0
2016-05-12 09:50:00,367.2,367.97,363.7,364.0,35315.0,366.2121,366.9801,362.7215,363.0207,35315.0
2016-05-12 10:00:00,364.63,367.47,364.17,366.47,34347.0,363.649,366.4814,363.1903,365.4841,34347.0
2016-05-12 10:10:00,366.54,368.4,365.01,366.23,43835.0,365.5539,367.4089,364.028,365.2447,43835.0
2016-05-12 10:20:00,365.88,366.61,365.14,365.56,52301.0,364.8957,365.6237,364.1577,364.5765,52301.0
2016-05-12 10:30:00,365.4,367.3,364.77,366.55,44840.0,364.417,366.3119,363.7887,365.5639,44840.0
2016-05-12 10:40:00,366.57,366.57,363.41,364.0,20419.0,365.5838,365.5838,362.4323,363.0207,20419.0
2016-05-12 10:50:00,363.77,364.58,363.53,364.18,7855.0,362.7914,363.5992,362.552,363.2003,7855.0
2016-05-12 11:00:00,364.5,364.87,363.02,363.32,26061.0,363.5194,363.8884,362.0434,362.3426,26061.0
2016-05-12 11:10:00,363.26,363.41,362.39,363.3,13469.0,362.2827,362.4323,361.4151,362.3226,13469.0
2016-05-12 11:20:00,363.47,364.98,363.32,364.56,18192.0,362.4922,363.9981,362.3426,363.5792,18192.0
2016-05-12 11:30:00,364.2,364.28,363.59,363.78,9017.0,363.2202,363.3,362.6118,362.8013,9017.0
2016-05-12 11:40:00,363.88,364.09,363.41,363.67,12145.0,362.9011,363.1105,362.4323,362.6916,12145.0
2016-05-12 11:50:00,364.07,364.07,362.75,362.77,3073.0,363.0906,363.0906,361.7741,361.7941,3073.0
2016-05-12 12:00:00,362.46,363.6,362.46,363.6,7259.0,361.4849,362.6218,361.4849,362.6218,7259.0
2016-05-12 12:10:00,363.98,364.08,363.21,363.38,3022.0,363.0008,363.1005,362.2329,362.4024,3022.0
2016-05-12 12:20:00,363.41,363.86,363.26,363.7,9952.0,362.4323,362.8811,362.2827,362.7215,9952.0
2016-05-12 12:30:00,363.4,363.75,362.95,363.22,6328.0,362.4224,362.7714,361.9736,362.2428,6328.0
2016-05-12 12:40:00,363.44,364.69,363.37,364.68,2265.0,362.4622,363.7089,362.3924,363.6989,2265.0
2016-05-12 12:50:00,364.67,365.0,363.55,364.38,4243.0,363.6889,364.0181,362.572,363.3997,4243.0
2016-05-12 13:00:00,364.57,364.57,363.5,364.03,4011.0,363.5892,363.5892,362.5221,363.0507,4011.0
2016-05-12 13:10:00,363.62,364.34,363.61,364.31,3551.0,362.6418,363.3598,362.6318,363.3299,3551.0
2016-05-12 13:20:00,364.58,365.57,364.1,365.4,6840.0,363.5992,364.5865,363.1205,364.417,6840.0
2016-05-12 13:30:00,365.4,365.86,364.46,364.47,10651.0,364.417,364.8757,363.4795,363.4895,10651.0
2016-05-12 13:40:00,364.31,365.35,363.9,365.31,4954.0,363.3299,364.3671,362.921,364.3272,4954.0
2016-05-12 13:50:00,365.18,365.46,364.29,365.29,8612.0,364.1976,364.4768,363.31,364.3073,8612.0
2016-05-12 14:00:00,365.06,365.99,364.96,365.99,13362.0,364.0779,365.0054,363.9782,365.0054,13362.0
2016-05-12 14:10:00,366.59,367.65,366.33,366.87,23303.0,365.6038,366.6609,365.3445,365.883,23303.0
2016-05-12 14:20:00,366.73,367.37,365.42,366.14,12057.0,365.7434,366.3817,364.4369,365.155,12057.0
2016-05-12 14:30:00,365.95,366.3,365.69,366.25,4697.0,364.9655,365.3146,364.7062,365.2647,4697.0
2016-05-12 14:40:00,366.41,367.55,365.52,367.5,6741.0,365.4243,366.5612,364.5367,366.5113,6741.0
2016-05-12 14:50:00,367.52,368.28,366.94,367.58,11129.0,366.5313,367.2892,365.9528,366.5911,11129.0
2016-05-12 15:00:00,367.32,367.74,367.09,367.33,4148.0,366.3318,366.7507,366.1024,366.3418,4148.0
2016-05-12 15:10:00,367.01,367.46,365.97,366.41,9970.0,366.0226,366.4714,364.9854,365.4243,9970.0
2016-05-12 15:20:00,366.26,367.05,366.0,366.71,16378.0,365.2747,366.0625,365.0154,365.7235,16378.0
2016-05-12 15:30:00,366.95,367.13,366.33,367.01,14986.0,365.9628,366.1423,365.3445,366.0226,14986.0
2016-05-12 15:40:00,367.16,367.99,366.75,367.15,13141.0,366.1722,367.0,365.7633,366.1623,13141.0
2016-05-12 15:50:00,366.74,366.79,364.74,365.35,49613.0,365.7534,365.8032,363.7588,364.3671,49613.0
2016-05-13 09:30:00,364.56,365.85,361.64,365.03,15123.0,363.5792,364.8658,360.6671,364.048,15123.0
2016-05-13 09:40:00,364.42,367.43,364.01,365.77,55774.0,363.4396,366.4415,363.0307,364.786,55774.0
2016-05-13 09:50:00,365.57,365.98,364.3,365.0,10337.0,364.5865,364.9954,363.3199,364.0181,10337.0
2016-05-13 10:00:00,365.42,367.47,364.56,365.79,43821.0,364.4369,366.4814,363.5792,364.8059,43821.0
2016-05-13 10:10:00,365.11,367.29,364.71,367.29,15184.0,364.1278,366.3019,363.7288,366.3019,15184.0
2016-05-13 10:20:00,367.3,367.3,365.39,365.55,18329.0,366.3119,366.3119,364.407,364.5666,18329.0
2016-05-13 10:30:00,365.65,366.51,364.46,364.56,19650.0,364.6663,365.524,363.4795,363.5792,19650.0
2016-05-13 10:40:00,364.83,366.73,364.43,365.0,28372.0,363.8485,365.7434,363.4496,364.0181,28372.0
2016-05-13 10:50:00,365.37,366.71,364.4,365.62,20034.0,364.3871,365.7235,363.4197,364.6364,20034.0
2016-05-13 11:00:00,366.6,368.45,366.06,366.6,39090.0,365.6137,367.4588,365.0752,365.6137,39090.0
2016-05-13 11:10:00,367.49,368.62,366.59,367.04,26766.0,366.5014,367.6283,365.6038,366.0526,26766.0
2016-05-13 11:20:00,367.93,370.61,367.26,369.24,25520.0,366.9402,369.613,366.272,368.2466,25520.0
2016-05-13 11:30:00,369.27,369.67,367.79,368.71,34454.0,368.2766,368.6755,366.8005,367.7181,34454.0
2016-05-13 11:40:00,368.51,368.96,367.33,368.14,8901.0,367.5186,367.9674,366.3418,367.1496,8901.0
2016-05-13 11:50:00,368.23,369.99,368.15,369.07,9586.0,367.2394,368.9946,367.1596,368.0771,9586.0
2016-05-13 12:00:00,369.01,369.22,366.81,367.53,18044.0,368.0173,368.2267,365.8232,366.5412,18044.0
2016-05-13 12:10:00,368.36,368.39,367.59,368.09,800.0,367.369,367.3989,366.6011,367.0997,800.0
2016-05-13 12:20:00,367.94,369.93,367.14,368.44,14033.0,366.9501,368.9348,366.1523,367.4488,14033.0
2016-05-13 12:30:00,369.43,369.9,366.75,367.3,19720.0,368.4361,368.9049,365.7633,366.3119,19720.0
2016-05-13 12:40:00,367.27,368.81,366.52,368.42,25450.0,366.2819,367.8178,365.534,367.4289,25450.0
2016-05-13 12:50:00,368.84,369.28,366.75,366.8,6981.0,367.8477,368.2865,365.7633,365.8132,6981.0
2016-05-13 13:00:00,367.06,368.8,366.91,368.8,7042.0,366.0725,367.8078,365.9229,367.8078,7042.0
2016-05-13 13:10:00,368.11,368.73,367.59,367.79,6616.0,367.1197,367.738,366.6011,366.8005,6616.0
2016-05-13 13:20:00,367.38,368.72,367.38,368.01,3038.0,366.3916,367.728,366.3916,367.02,3038.0
2016-05-13 13:30:00,368.13,368.7,367.01,367.37,23211.0,367.1396,367.7081,366.0226,366.3817,23211.0
2016-05-13 13:40:00,366.77,367.79,366.52,367.65,16417.0,365.7833,366.8005,365.534,366.6609,16417.0
2016-05-13 13:50:00,367.0,367.86,366.65,367.1,16890.0,366.0127,366.8704,365.6636,366.1124,16890.0
2016-05-13 14:00:00,366.98,368.36,366.73,368.31,27070.0,365.9927,367.369,365.7434,367.3191,27070.0
2016-05-13 14:10:00,367.65,368.48,367.65,368.39,28700.0,366.6609,367.4887,366.6609,367.3989,28700.0
2016-05-13 14:20:00,368.39,368.44,367.83,368.2,14607.0,367.3989,367.4488,366.8404,367.2094,14607.0
2016-05-13 14:30:00,368.2,368.71,367.52,367.52,1783.0,367.2094,367.7181,366.5313,366.5313,1783.0
2016-05-13 14:40:00,367.0,368.48,367.0,368.32,11185.0,366.0127,367.4887,366.0127,367.3291,11185.0
2016-05-13 14:50:00,367.67,368.02,367.35,367.77,3345.0,366.6809,367.0299,366.3617,366.7806,3345.0
2016-05-13 15:00:00,368.05,368.1,367.31,367.58,4931.0,367.0598,367.1097,366.3218,366.5911,4931.0
2016-05-13 15:10:00,367.37,369.48,367.35,368.95,17754.0,366.3817,368.486,366.3617,367.9574,17754.0
2016-05-13 15:20:00,368.98,370.54,368.98,369.63,58081.0,367.9873,369.5431,367.9873,368.6356,58081.0
2016-05-13 15:30:00,370.01,371.14,370.0,370.68,33613.0,369.0146,370.1415,369.0046,369.6828,33613.0
2016-05-13 15:40:00,370.86,371.67,370.16,370.85,31337.0,369.8623,370.6701,369.1642,369.8523,31337.0
2016-05-13 15:50:00,370.66,370.82,369.24,369.47,61153.0,369.6628,369.8224,368.2466,368.476,61153.0
2016-05-16 09:30:00,380.0,382.75,379.0,379.96,73526.0,378.9777,381.7203,377.9804,378.9378,73526.0
2016-05-16 09:40:00,380.22,385.0,378.65,383.11,78719.0,379.1971,383.9642,377.6313,382.0793,78719.0
2016-05-16 09:50:00,383.81,385.79,382.26,383.72,50308.0,382.7774,384.7521,381.2316,382.6877,50308.0
2016-05-16 10:00:00,383.04,384.15,382.31,383.33,35163.0,382.0095,383.1165,381.2815,382.2987,35163.0
2016-05-16 10:10:00,383.65,384.28,382.76,383.34,20200.0,382.6179,383.2462,381.7303,382.3087,20200.0
2016-05-16 10:20:00,383.25,385.8,382.82,383.97,21862.0,382.219,384.7621,381.7901,382.937,21862.0
2016-05-16 10:30:00,384.09,385.44,383.75,384.74,15513.0,383.0567,384.4031,382.7176,383.7049,15513.0
2016-05-16 10:40:00,384.61,384.99,383.0,384.84,15482.0,383.5753,383.9543,381.9696,383.8047,15482.0
2016-05-16 10:50:00,384.71,385.24,383.33,383.8,12177.0,383.675,384.2036,382.2987,382.7675,12177.0
2016-05-16 11:00:00,383.94,385.7,383.74,384.95,16198.0,382.9071,384.6624,382.7076,383.9144,16198.0
2016-05-16 11:10:00,384.9,385.48,384.0,384.0,11794.0,383.8645,384.443,382.9669,382.9669,11794.0
2016-05-16 11:20:00,383.93,384.83,383.92,384.52,7553.0,382.8971,383.7947,382.8872,383.4855,7553.0
2016-05-16 11:30:00,384.49,386.08,384.49,385.78,11593.0,383.4556,385.0413,383.4556,384.7421,11593.0
2016-05-16 11:40:00,386.04,388.85,385.76,388.5,29050.0,385.0014,387.8039,384.7222,387.4548,29050.0
2016-05-16 11:50:00,388.66,389.3,388.24,389.26,30237.0,387.6144,388.2527,387.1955,388.2128,30237.0
2016-05-16 12:00:00,389.05,389.55,388.23,389.55,10500.0,388.0034,388.502,387.1856,388.502,10500.0
2016-05-16 12:10:00,389.1,389.95,388.65,389.02,16476.0,388.0532,388.9009,387.6044,387.9734,16476.0
2016-05-16 12:20:00,388.83,389.17,387.64,387.64,20755.0,387.7839,388.123,386.5971,386.5971,20755.0
2016-05-16 12:30:00,387.78,388.4,387.59,387.85,5068.0,386.7368,387.3551,386.5473,386.8066,5068.0
2016-05-16 12:40:00,387.74,389.98,387.01,389.98,32067.0,386.6969,388.9308,385.9688,388.9308,32067.0
2016-05-16 12:50:00,389.79,391.1,389.7,390.34,21640.0,388.7414,390.0478,388.6516,389.2899,21640.0
2016-05-16 13:00:00,390.56,390.87,389.38,389.82,10116.0,389.5093,389.8185,388.3325,388.7713,10116.0
2016-05-16 13:10:00,389.97,390.31,389.49,389.61,3251.0,388.9209,389.26,388.4422,388.5618,3251.0
2016-05-16 13:20:00,389.01,389.55,388.8,389.09,4630.0,387.9635,388.502,387.754,388.0432,4630.0
2016-05-16 13:30:00,388.91,388.91,387.54,388.15,10084.0,387.8637,387.8637,386.4974,387.1058,10084.0
2016-05-16 13:40:00,387.9,389.21,387.9,388.74,9085.0,386.8564,388.1629,386.8564,387.6942,9085.0
2016-05-16 13:50:00,388.86,388.86,387.81,388.5,10772.0,387.8139,387.8139,386.7667,387.4548,10772.0
2016-05-16 14:00:00,388.52,390.52,388.51,390.52,15517.0,387.4748,389.4694,387.4648,389.4694,15517.0
2016-05-16 14:10:00,390.7,391.37,390.14,391.0,14861.0,389.6489,390.3171,389.0904,389.9481,14861.0
2016-05-16 14:20:00,391.12,393.45,391.12,393.04,22660.0,390.0678,392.3915,390.0678,391.9826,22660.0
2016-05-16 14:30:00,393.09,393.42,392.55,392.88,24826.0,392.0325,392.3616,391.4939,391.823,24826.0
2016-05-16 14:40:00,393.33,394.47,392.49,392.98,19167.0,392.2718,393.4088,391.4341,391.9228,19167.0
2016-05-16 14:50:00,392.79,393.78,392.64,393.5,6574.0,391.7333,392.7206,391.5837,392.4414,6574.0
2016-05-16 15:00:00,393.28,394.22,393.01,393.04,16073.0,392.222,393.1594,391.9527,391.9826,16073.0
2016-05-16 15:10:00,393.16,393.68,392.29,393.6,15379.0,392.1023,392.6209,391.2346,392.5411,15379.0
2016-05-16 15:20:00,393.5,393.8,392.96,393.51,19232.0,392.4414,392.7406,391.9028,392.4514,19232.0
2016-05-16 15:30:00,393.54,393.54,392.46,393.07,35471.0,392.4813,392.4813,391.4042,392.0125,35471.0
2016-05-16 15:40:00,392.91,393.09,392.05,392.8,39857.0,391.853,392.0325,390.9953,391.7433,39857.0
2016-05-16 15:50:00,392.61,392.71,391.42,391.95,61992.0,391.5538,391.6535,390.367,390.8955,61992.0
2016-05-17 09:30:00,392.99,393.5,387.09,389.06,62709.0,391.9328,392.4414,386.0486,388.0133,62709.0
2016-05-17 09:40:00,389.0,390.66,386.21,388.07,43510.0,387.9535,389.609,385.171,387.026,43510.0
2016-05-17 09:50:00,387.71,392.63,386.3,386.5,42711.0,386.667,391.5737,385.2607,385.4602,42711.0
2016-05-17 10:00:00,386.71,387.4,384.38,386.82,18473.0,385.6696,386.3578,383.3459,385.7794,18473.0
2016-05-17 10:10:00,386.71,388.91,385.5,388.91,18416.0,385.6696,387.8637,384.4629,387.8637,18416.0
2016-05-17 10:20:00,388.99,389.84,387.0,387.3,17724.0,387.9435,388.7912,385.9589,386.2581,17724.0
2016-05-17 10:30:00,387.01,387.8,386.21,387.8,11873.0,385.9688,386.7567,385.171,386.7567,11873.0
2016-05-17 10:40:00,387.8,387.8,385.51,385.53,5877.0,386.7567,386.7567,384.4729,384.4928,5877.0
2016-05-17 10:50:00,385.11,386.71,384.5,385.71,10381.0,384.074,385.6696,383.4656,384.6723,10381.0
2016-05-17 11:00:00,385.65,385.83,384.06,384.06,15306.0,384.6125,384.792,383.0268,383.0268,15306.0
2016-05-17 11:10:00,384.0,385.99,382.78,385.23,27350.0,382.9669,384.9516,381.7502,384.1936,27350.0
2016-05-17 11:20:00,385.53,387.6,385.16,385.71,14877.0,384.4928,386.5573,384.1238,384.6723,14877.0
2016-05-17 11:30:00,386.3,386.78,384.85,386.05,6750.0,385.2607,385.7395,383.8147,385.0114,6750.0
2016-05-17 11:40:00,386.12,386.83,385.55,386.09,5630.0,385.0812,385.7893,384.5128,385.0513,5630.0
2016-05-17 11:50:00,386.51,386.9,384.57,384.8,7882.0,385.4702,385.8591,383.5354,383.7648,7882.0
2016-05-17 12:00:00,385.38,386.03,384.72,385.76,27719.0,384.3432,384.9915,383.685,384.7222,27719.0
2016-05-17 12:10:00,385.86,386.34,385.2,385.99,45234.0,384.8219,385.3006,384.1637,384.9516,45234.0
2016-05-17 12:20:00,385.8,385.8,384.62,385.0,17944.0,384.7621,384.7621,383.5853,383.9642,17944.0
2016-05-17 12:30:00,385.18,386.22,384.57,386.22,22839.0,384.1438,385.181,383.5354,385.181,22839.0
2016-05-17 12:40:00,386.47,386.47,384.77,385.4,12627.0,385.4303,385.4303,383.7349,384.3632,12627.0
2016-05-17 12:50:00,385.29,385.75,384.6,385.3,16037.0,384.2535,384.7122,383.5653,384.2634,16037.0
2016-05-17 13:00:00,385.01,385.44,384.45,384.68,20987.0,383.9742,384.4031,383.4157,383.6451,20987.0
2016-05-17 13:10:00,384.93,385.26,384.7,385.19,19132.0,383.8944,384.2235,383.6651,384.1537,19132.0
2016-05-17 13:20:00,385.17,386.29,385.04,385.54,14883.0,384.1338,385.2508,384.0041,384.5028,14883.0
2016-05-17 13:30:00,385.53,387.5,385.53,386.53,33080.0,384.4928,386.4575,384.4928,385.4901,33080.0
2016-05-17 13:40:00,386.86,388.27,386.49,387.69,18591.0,385.8192,387.2254,385.4502,386.647,18591.0
2016-05-17 13:50:00,387.9,389.4,387.35,388.25,50037.0,386.8564,388.3524,386.3079,387.2055,50037.0
2016-05-17 14:00:00,388.38,388.46,386.44,386.44,30298.0,387.3352,387.4149,385.4004,385.4004,30298.0
2016-05-17 14:10:00,386.32,387.33,385.58,387.05,45998.0,385.2807,386.288,384.5427,386.0087,45998.0
2016-05-17 14:20:00,387.01,387.2,385.93,386.28,28056.0,385.9688,386.1583,384.8917,385.2408,28056.0
2016-05-17 14:30:00,385.91,386.55,385.6,385.92,32111.0,384.8718,385.5101,384.5626,384.8818,32111.0
2016-05-17 14:40:00,386.09,386.78,385.92,386.52,22654.0,385.0513,385.7395,384.8818,385.4802,22654.0
2016-05-17 14:50:00,386.53,387.35,386.11,386.78,28291.0,385.4901,386.3079,385.0713,385.7395,28291.0
2016-05-17 15:00:00,387.01,387.88,387.01,387.28,9995.0,385.9688,386.8365,385.9688,386.2381,9995.0
2016-05-17 15:10:00,387.08,387.25,386.25,386.91,19074.0,386.0387,386.2082,385.2109,385.8691,19074.0
2016-05-17 15:20:00,386.65,387.28,386.05,386.77,32034.0,385.6098,386.2381,385.0114,385.7295,32034.0
2016-05-17 15:30:00,386.77,386.79,386.02,386.53,18167.0,385.7295,385.7494,384.9815,385.4901,18167.0
2016-05-17 15:40:00,386.63,386.89,385.83,386.48,20975.0,385.5899,385.8492,384.792,385.4403,20975.0
2016-05-17 15:50:00,386.22,386.86,385.97,386.37,51940.0,385.181,385.8192,384.9316,385.3306,51940.0
2016-05-18 09:30:00,386.04,389.4,385.59,385.66,14184.0,385.0014,388.3524,384.5527,384.6225,14184.0
2016-05-18 09:40:00,385.93,388.0,384.3,386.57,38877.0,384.8917,386.9562,383.2661,385.53,38877.0
2016-05-18 09:50:00,387.3,389.06,387.0,388.63,26248.0,386.2581,388.0133,385.9589,387.5845,26248.0
2016-05-18 10:00:00,389.09,390.0,385.52,385.89,53872.0,388.0432,388.9508,384.4828,384.8519,53872.0
2016-05-18 10:10:00,385.58,389.64,385.58,388.85,27259.0,384.5427,388.5918,384.5427,387.8039,27259.0
2016-05-18 10:20:00,389.46,389.46,385.86,386.89,42462.0,388.4122,388.4122,384.8219,385.8492,42462.0
2016-05-18 10:30:00,386.3,387.3,385.69,386.67,17019.0,385.2607,386.2581,384.6524,385.6298,17019.0
2016-05-18 10:40:00,386.65,389.5,386.63,388.94,15127.0,385.6098,388.4521,385.5899,387.8936,15127.0
2016-05-18 10:50:00,388.39,388.39,385.75,386.53,23072.0,387.3451,387.3451,384.7122,385.4901,23072.0
2016-05-18 11:00:00,386.68,387.29,385.21,385.26,9700.0,385.6397,386.2481,384.1737,384.2235,9700.0
2016-05-18 11:10:00,385.46,386.05,384.35,385.73,7452.0,384.423,385.0114,383.316,384.6923,7452.0
2016-05-18 11:20:00,385.74,387.28,385.01,387.28,32156.0,384.7023,386.2381,383.9742,386.2381,32156.0
2016-05-18 11:30:00,386.92,387.3,386.07,386.92,21660.0,385.8791,386.2581,385.0314,385.8791,21660.0
2016-05-18 11:40:00,387.09,387.1,385.55,386.34,18582.0,386.0486,386.0586,384.5128,385.3006,18582.0
2016-05-18 11:50:00,386.46,387.29,385.27,385.27,6617.0,385.4203,386.2481,384.2335,384.2335,6617.0
2016-05-18 12:00:00,385.71,386.77,385.3,385.82,13660.0,384.6723,385.7295,384.2634,384.782,13660.0
2016-05-18 12:10:00,385.93,386.66,385.53,386.32,17485.0,384.8917,385.6198,384.4928,385.2807,17485.0
2016-05-18 12:20:00,386.31,387.05,385.71,386.23,20272.0,385.2707,386.0087,384.6723,385.1909,20272.0
2016-05-18 12:30:00,386.26,388.0,386.26,387.62,20865.0,385.2209,386.9562,385.2209,386.5772,20865.0
2016-05-18 12:40:00,387.08,387.09,386.3,386.74,8383.0,386.0387,386.0486,385.2607,385.6996,8383.0
2016-05-18 12:50:00,386.78,389.0,386.33,388.64,30787.0,385.7395,387.9535,385.2907,387.5945,30787.0
2016-05-18 13:00:00,388.64,389.0,387.51,387.84,19405.0,387.5945,387.9535,386.4675,386.7966,19405.0
2016-05-18 13:10:00,387.88,389.25,387.88,388.97,32345.0,386.8365,388.2028,386.8365,387.9236,32345.0
2016-05-18 13:20:00,388.84,391.49,388.76,389.13,40186.0,387.7939,390.4368,387.7141,388.0831,40186.0
2016-05-18 13:30:00,389.41,389.94,388.75,389.94,1470.0,388.3624,388.891,387.7042,388.891,1470.0
2016-05-18 13:40:00,389.33,389.82,388.95,389.64,11756.0,388.2826,388.7713,387.9036,388.5918,11756.0
2016-05-18 13:50:00,389.33,389.8,387.53,388.91,6680.0,388.2826,388.7513,386.4874,387.8637,6680.0
2016-05-18 14:00:00,389.24,389.25,386.97,387.99,39547.0,388.1928,388.2028,385.9289,386.9462,39547.0
2016-05-18 14:10:00,387.69,388.85,387.06,388.33,24687.0,386.647,387.8039,386.0187,387.2853,24687.0
2016-05-18 14:20:00,388.38,388.38,385.59,386.51,33011.0,387.3352,387.3352,384.5527,385.4702,33011.0
2016-05-18 14:30:00,385.99,387.15,385.33,385.45,16915.0,384.9516,386.1085,384.2934,384.413,16915.0
2016-05-18 14:40:00,385.76,387.15,385.64,386.71,19847.0,384.7222,386.1085,384.6025,385.6696,19847.0
2016-05-18 14:50:00,387.15,388.29,386.59,387.84,23765.0,386.1085,387.2454,385.55,386.7966,23765.0
2016-05-18 15:00:00,387.83,389.1,387.76,388.54,9523.0,386.7866,388.0532,386.7168,387.4947,9523.0
2016-05-18 15:10:00,388.32,388.96,387.31,387.75,22621.0,387.2753,387.9136,386.268,386.7068,22621.0
2016-05-18 15:20:00,387.87,388.87,387.4,387.64,16133.0,386.8265,387.8238,386.3578,386.5971,16133.0
2016-05-18 15:30:00,388.16,388.61,387.31,387.55,11619.0,387.1157,387.5645,386.268,386.5074,11619.0
2016-05-18 15:40:00,387.24,389.22,387.16,387.89,22201.0,386.1982,388.1729,386.1184,386.8465,22201.0
2016-05-18 15:50:00,388.01,390.52,387.88,390.28,67201.0,386.9661,389.4694,386.8365,389.23,67201.0
2016-05-19 09:30:00,387.12,393.0,386.16,390.29,39008.0,386.0785,391.9427,385.1211,389.24,39008.0
2016-05-19 09:40:00,391.09,394.01,390.0,390.59,37976.0,390.0379,392.95,388.9508,389.5392,37976.0
2016-05-19 09:50:00,390.54,390.65,386.15,386.15,40997.0,389.4893,389.599,385.1112,385.1112,40997.0
2016-05-19 10:00:00,386.01,386.15,383.0,383.94,34356.0,384.9715,385.1112,381.9696,382.9071,34356.0
2016-05-19 10:10:00,383.61,386.71,382.89,386.5,29162.0,382.578,385.6696,381.8599,385.4602,29162.0
2016-05-19 10:20:00,385.73,386.9,384.13,385.0,38848.0,384.6923,385.8591,383.0966,383.9642,38848.0
2016-05-19 10:30:00,385.0,386.49,384.07,384.8,51645.0,383.9642,385.4502,383.0367,383.7648,51645.0
2016-05-19 10:40:00,384.61,387.04,384.45,386.0,45080.0,383.5753,385.9988,383.4157,384.9616,45080.0
2016-05-19 10:50:00,386.69,386.78,384.5,384.93,33991.0,385.6497,385.7395,383.4656,383.8944,33991.0
2016-05-19 11:00:00,385.0,385.8,384.12,384.77,41567.0,383.9642,384.7621,383.0866,383.7349,41567.0
2016-05-19 11:10:00,384.5,384.98,382.73,384.01,45111.0,383.4656,383.9443,381.7004,382.9769,45111.0
2016-05-19 11:20:00,383.92,385.48,383.92,384.91,19918.0,382.8872,384.443,382.8872,383.8745,19918.0
2016-05-19 11:30:00,384.87,385.65,384.2,385.65,16258.0,383.8346,384.6125,383.1664,384.6125,16258.0
2016-05-19 11:40:00,385.56,385.62,383.59,384.47,18792.0,384.5227,384.5826,382.558,383.4357,18792.0
2016-05-19 11:50:00,384.0,384.64,383.05,384.64,19417.0,382.9669,383.6052,382.0195,383.6052,19417.0
2016-05-19 12:00:00,384.25,384.5,382.89,383.55,31477.0,383.2163,383.4656,381.8599,382.5181,31477.0
2016-05-19 12:10:00,383.57,384.31,383.39,383.76,7450.0,382.5381,383.2761,382.3586,382.7276,7450.0
2016-05-19 12:20:00,383.4,383.88,381.5,382.08,27999.0,382.3686,382.8473,380.4737,381.0521,27999.0
2016-05-19 12:30:00,382.24,382.91,381.73,382.56,8458.0,381.2117,381.8799,380.703,381.5308,8458.0
2016-05-19 12:40:00,382.92,383.0,381.43,381.97,5584.0,381.8898,381.9696,380.4039,380.9424,5584.0
2016-05-19 12:50:00,381.65,381.91,380.81,380.9,13606.0,380.6233,380.8826,379.7855,379.8753,13606.0
2016-05-19 13:00:00,380.92,381.49,380.47,380.47,5103.0,379.8952,380.4637,379.4464,379.4464,5103.0
2016-05-19 13:10:00,380.85,382.27,380.59,381.46,31867.0,379.8254,381.2416,379.5661,380.4338,31867.0
2016-05-19 13:20:00,381.16,382.47,380.91,382.25,20130.0,380.1346,381.4411,379.8853,381.2216,20130.0
2016-05-19 13:30:00,382.13,383.77,382.13,383.09,26507.0,381.102,382.7376,381.102,382.0594,26507.0
2016-05-19 13:40:00,383.02,383.02,381.89,382.03,26332.0,381.9896,381.9896,380.8626,381.0022,26332.0
2016-05-19 13:50:00,382.04,382.09,380.16,380.16,18027.0,381.0122,381.0621,379.1373,379.1373,18027.0
2016-05-19 14:00:00,380.42,381.21,380.02,381.15,7667.0,379.3966,380.1844,378.9976,380.1246,7667.0
2016-05-19 14:10:00,381.15,382.22,380.31,381.96,35146.0,380.1246,381.1917,379.2869,380.9324,35146.0
2016-05-19 14:20:00,381.69,382.23,380.75,381.87,4050.0,380.6632,381.2017,379.7257,380.8427,4050.0
2016-05-19 14:30:00,381.41,381.9,380.05,380.19,4632.0,380.3839,380.8726,379.0276,379.1672,4632.0
2016-05-19 14:40:00,380.13,380.91,379.4,380.91,7718.0,379.1073,379.8853,378.3793,379.8853,7718.0
2016-05-19 14:50:00,380.16,380.51,379.82,379.9,4800.0,379.1373,379.4863,378.7982,378.878,4800.0
2016-05-19 15:00:00,379.89,381.3,379.33,381.3,5674.0,378.868,380.2742,378.3095,380.2742,5674.0
2016-05-19 15:10:00,381.04,381.73,380.54,381.73,7557.0,380.0149,380.703,379.5162,380.703,7557.0
2016-05-19 15:20:00,380.95,383.59,380.95,383.18,8218.0,379.9251,382.558,379.9251,382.1491,8218.0
2016-05-19 15:30:00,383.46,383.87,382.34,383.58,13700.0,382.4284,382.8373,381.3114,382.5481,13700.0
2016-05-19 15:40:00,383.69,384.49,382.89,384.37,12388.0,382.6578,383.4556,381.8599,383.3359,12388.0
2016-05-19 15:50:00,383.74,384.27,382.88,383.29,39662.0,382.7076,383.2362,381.85,382.2588,39662.0
2016-05-20 09:30:00,383.37,388.0,382.36,384.0,64986.0,382.3386,386.9562,381.3313,382.9669,64986.0
2016-05-20 09:40:00,383.25,386.84,382.05,384.82,20560.0,382.219,385.7993,381.0222,383.7847,20560.0
2016-05-20 09:50:00,385.44,387.61,384.1,386.89,32092.0,384.4031,386.5672,383.0667,385.8492,32092.0
2016-05-20 10:00:00,386.79,387.13,383.87,384.73,29009.0,385.7494,386.0885,382.8373,383.695,29009.0
2016-05-20 10:10:00,383.98,385.55,383.1,384.51,6024.0,382.947,384.5128,382.0694,383.4756,6024.0
2016-05-20 10:20:00,384.06,384.23,382.39,383.69,7770.0,383.0268,383.1963,381.3613,382.6578,7770.0
2016-05-20 10:30:00,383.98,384.64,383.7,384.06,4600.0,382.947,383.6052,382.6677,383.0268,4600.0
2016-05-20 10:40:00,384.69,385.98,384.47,385.85,6691.0,383.6551,384.9416,383.4357,384.812,6691.0
2016-05-20 10:50:00,385.85,385.99,384.84,384.94,6132.0,384.812,384.9516,383.8047,383.9044,6132.0
2016-05-20 11:00:00,385.42,386.2,385.03,385.39,9434.0,384.3831,385.161,383.9942,384.3532,9434.0
2016-05-20 11:10:00,385.84,386.91,385.47,386.12,25816.0,384.802,385.8691,384.433,385.0812,25816.0
2016-05-20 11:20:00,386.39,386.92,384.55,385.8,25606.0,385.3505,385.8791,383.5155,384.7621,25606.0
2016-05-20 11:30:00,385.53,386.64,384.7,386.64,6118.0,384.4928,385.5998,383.6651,385.5998,6118.0
2016-05-20 11:40:00,386.68,387.71,386.1,386.51,9414.0,385.6397,386.667,385.0613,385.4702,9414.0
2016-05-20 11:50:00,386.6,386.79,385.83,386.04,4900.0,385.5599,385.7494,384.792,385.0014,4900.0
2016-05-20 12:00:00,385.72,387.0,385.01,387.0,12850.0,384.6823,385.9589,383.9742,385.9589,12850.0
2016-05-20 12:10:00,386.43,386.6,385.76,386.2,11714.0,385.3904,385.5599,384.7222,385.161,11714.0
2016-05-20 12:20:00,386.56,387.16,386.56,386.99,2154.0,385.5201,386.1184,385.5201,385.9489,2154.0
2016-05-20 12:30:00,386.65,386.75,385.93,385.97,7269.0,385.6098,385.7095,384.8917,384.9316,7269.0
2016-05-20 12:40:00,386.33,386.8,385.01,385.67,31435.0,385.2907,385.7594,383.9742,384.6324,31435.0
2016-05-20 12:50:00,385.76,386.28,385.62,386.05,4620.0,384.7222,385.2408,384.5826,385.0114,4620.0
2016-05-20 13:00:00,386.28,386.28,385.62,386.0,3300.0,385.2408,385.2408,384.5826,384.9616,3300.0
2016-05-20 13:10:00,385.7,386.2,385.35,385.89,14626.0,384.6624,385.161,384.3133,384.8519,14626.0
2016-05-20 13:20:00,385.8,385.8,384.0,385.3,8608.0,384.7621,384.7621,382.9669,384.2634,8608.0
2016-05-20 13:30:00,385.48,385.54,384.11,384.16,7499.0,384.443,384.5028,383.0766,383.1265,7499.0
2016-05-20 13:40:00,384.52,385.06,384.11,384.11,6932.0,383.4855,384.0241,383.0766,383.0766,6932.0
2016-05-20 13:50:00,384.5,385.27,384.49,385.27,1400.0,383.4656,384.2335,383.4556,384.2335,1400.0
2016-05-20 14:00:00,385.27,385.77,384.71,385.4,7760.0,384.2335,384.7322,383.675,384.3632,7760.0
2016-05-20 14:10:00,385.4,386.41,384.78,386.41,12385.0,384.3632,385.3705,383.7448,385.3705,12385.0
2016-05-20 14:20:00,386.11,387.0,386.1,387.0,5000.0,385.0713,385.9589,385.0613,385.9589,5000.0
2016-05-20 14:30:00,386.87,387.28,386.47,387.26,14552.0,385.8292,386.2381,385.4303,386.2182,14552.0
2016-05-20 14:40:00,387.32,387.5,386.33,387.22,10023.0,386.278,386.4575,385.2907,386.1783,10023.0
2016-05-20 14:50:00,386.9,387.7,386.24,386.65,6179.0,385.8591,386.657,385.2009,385.6098,6179.0
2016-05-20 15:00:00,386.72,387.3,385.31,385.77,17087.0,385.6796,386.2581,384.2734,384.7322,17087.0
2016-05-20 15:10:00,385.15,386.48,385.15,385.43,5947.0,384.1138,385.4403,384.1138,384.3931,5947.0
2016-05-20 15:20:00,385.33,386.25,385.0,386.25,11417.0,384.2934,385.2109,383.9642,385.2109,11417.0
2016-05-20 15:30:00,386.04,386.46,385.4,385.59,17830.0,385.0014,385.4203,384.3632,384.5527,17830.0
2016-05-20 15:40:00,385.8,386.34,385.74,386.18,19954.0,384.7621,385.3006,384.7023,385.1411,19954.0
2016-05-20 15:50:00,386.35,386.5,385.77,386.0,26983.0,385.3106,385.4602,384.7322,384.9616,26983.0
2016-05-23 09:30:00,386.46,389.58,384.31,387.03,16825.0,385.4203,388.5319,383.2761,385.9888,16825.0
2016-05-23 09:40:00,386.86,388.53,385.23,388.13,46649.0,385.8192,387.4848,384.1936,387.0858,46649.0
2016-05-23 09:50:00,388.37,392.5,388.1,392.5,67323.0,387.3252,391.4441,387.0559,391.4441,67323.0
2016-05-23 10:00:00,392.96,393.99,391.53,392.67,21174.0,391.9028,392.9301,390.4767,391.6136,21174.0
2016-05-23 10:10:00,392.71,393.7,391.88,393.15,11787.0,391.6535,392.6408,390.8257,392.0923,11787.0
2016-05-23 10:20:00,393.5,393.99,392.33,393.92,16251.0,392.4414,392.9301,391.2745,392.8602,16251.0
2016-05-23 10:30:00,393.78,396.99,393.54,396.99,41056.0,392.7206,395.922,392.4813,395.922,41056.0
2016-05-23 10:40:00,396.67,396.8,395.0,395.0,44455.0,395.6029,395.7325,393.9373,393.9373,44455.0
2016-05-23 10:50:00,394.87,395.98,394.0,395.19,34780.0,393.8077,394.9147,392.94,394.1268,34780.0
2016-05-23 11:00:00,395.16,396.0,394.46,395.21,14179.0,394.0969,394.9347,393.3988,394.1468,14179.0
2016-05-23 11:10:00,395.1,395.28,394.01,394.78,20355.0,394.0371,394.2166,392.95,393.7179,20355.0
2016-05-23 11:20:00,394.72,395.74,394.34,394.93,19589.0,393.6581,394.6754,393.2791,393.8675,19589.0
2016-05-23 11:30:00,394.92,394.93,392.9,392.97,12726.0,393.8576,393.8675,391.843,391.9128,12726.0
2016-05-23 11:40:00,392.97,394.12,392.92,393.97,30095.0,391.9128,393.0597,391.8629,392.9101,30095.0
2016-05-23 11:50:00,393.36,393.64,391.7,391.8,36312.0,392.3018,392.581,390.6462,390.746,36312.0
2016-05-23 12:00:00,392.22,392.96,391.73,392.48,6581.0,391.1648,391.9028,390.6761,391.4241,6581.0
2016-05-23 12:10:00,392.72,393.1,391.69,391.69,31313.0,391.6635,392.0425,390.6362,390.6362,31313.0
2016-05-23 12:20:00,391.15,393.27,390.89,392.69,30501.0,390.0977,392.212,389.8384,391.6336,30501.0
2016-05-23 12:30:00,392.59,392.77,391.67,392.31,11542.0,391.5338,391.7133,390.6163,391.2546,11542.0
2016-05-23 12:40:00,392.3,394.38,392.03,394.3,38207.0,391.2446,393.319,390.9753,393.2392,38207.0
2016-05-23 12:50:00,393.99,395.87,393.83,395.87,13388.0,392.9301,394.805,392.7705,394.805,13388.0
2016-05-23 13:00:00,395.96,395.99,394.78,395.07,19241.0,394.8948,394.9247,393.7179,394.0072,19241.0
2016-05-23 13:10:00,395.21,395.94,394.89,395.69,7001.0,394.1468,394.8748,393.8276,394.6255,7001.0
2016-05-23 13:20:00,395.48,395.69,394.47,394.69,12249.0,394.4161,394.6255,393.4088,393.6282,12249.0
2016-05-23 13:30:00,394.43,394.56,392.9,393.52,10934.0,393.3689,393.4985,391.843,392.4613,10934.0
2016-05-23 13:40:00,393.54,393.89,393.1,393.56,29695.0,392.4813,392.8303,392.0425,392.5012,29695.0
2016-05-23 13:50:00,393.27,393.95,393.15,393.35,12903.0,392.212,392.8902,392.0923,392.2918,12903.0
2016-05-23 14:00:00,393.43,394.1,393.21,393.95,8852.0,392.3716,393.0398,392.1522,392.8902,8852.0
2016-05-23 14:10:00,394.1,395.82,394.1,395.51,5070.0,393.0398,394.7551,393.0398,394.446,5070.0
2016-05-23 14:20:00,395.75,395.91,395.24,395.77,9461.0,394.6853,394.8449,394.1767,394.7053,9461.0
2016-05-23 14:30:00,395.53,395.81,393.8,394.0,8281.0,394.4659,394.7452,392.7406,392.94,8281.0
2016-05-23 14:40:00,394.08,394.32,393.49,394.01,5317.0,393.0198,393.2592,392.4314,392.95,5317.0
2016-05-23 14:50:00,394.29,394.54,393.29,394.05,5362.0,393.2293,393.4786,392.2319,392.9899,5362.0
2016-05-23 15:00:00,393.99,394.34,393.36,393.66,18700.0,392.9301,393.2791,392.3018,392.6009,18700.0
2016-05-23 15:10:00,393.65,393.79,393.14,393.21,9057.0,392.591,392.7306,392.0823,392.1522,9057.0
2016-05-23 15:20:00,393.18,393.51,392.85,393.4,18410.0,392.1222,392.4514,391.7931,392.3416,18410.0
2016-05-23 15:30:00,393.36,394.08,393.14,393.49,17207.0,392.3018,393.0198,392.0823,392.4314,17207.0
2016-05-23 15:40:00,393.45,393.71,392.16,392.23,9816.0,392.3915,392.6508,391.105,391.1748,9816.0
2016-05-23 15:50:00,392.66,393.09,392.32,392.65,25971.0,391.6036,392.0325,391.2646,391.5937,25971.0
2016-05-24 09:30:00,397.23,402.48,395.01,395.1,84365.0,396.1613,401.3972,393.9473,394.0371,84365.0
2016-05-24 09:40:00,395.19,398.74,393.31,398.38,45596.0,394.1268,397.6673,392.2519,397.3083,45596.0
2016-05-24 09:50:00,398.6,400.68,397.86,399.22,33803.0,397.5277,399.6021,396.7897,398.146,33803.0
2016-05-24 10:00:00,399.12,401.99,398.68,399.91,62122.0,398.0463,400.9085,397.6074,398.8341,62122.0
2016-05-24 10:10:00,399.9,400.49,398.83,400.02,30110.0,398.8242,399.4126,397.757,398.9438,30110.0
2016-05-24 10:20:00,400.13,400.39,398.51,399.19,24094.0,399.0535,399.3128,397.4379,398.1161,24094.0
2016-05-24 10:30:00,399.21,399.7,398.51,398.67,34207.0,398.136,398.6247,397.4379,397.5975,34207.0
2016-05-24 10:40:00,398.83,399.48,398.0,398.8,26649.0,397.757,398.4053,396.9293,397.7271,26649.0
2016-05-24 10:50:00,398.47,399.03,397.78,397.93,40855.0,397.398,397.9565,396.7099,396.8595,40855.0
2016-05-24 11:00:00,398.04,398.61,397.12,397.76,38122.0,396.9692,397.5376,396.0516,396.6899,38122.0
2016-05-24 11:10:00,397.1,397.87,396.73,397.13,30801.0,396.0317,396.7996,395.6627,396.0616,30801.0
2016-05-24 11:20:00,397.16,397.29,396.37,396.75,24350.0,396.0915,396.2212,395.3037,395.6826,24350.0
2016-05-24 11:30:00,396.76,396.78,395.13,396.38,29964.0,395.6926,395.7126,394.067,395.3136,29964.0
2016-05-24 11:40:00,396.59,396.9,395.62,396.19,15287.0,395.5231,395.8322,394.5557,395.1241,15287.0
2016-05-24 11:50:00,396.0,396.91,395.97,396.42,12407.0,394.9347,395.8422,394.9047,395.3535,12407.0
2016-05-24 12:00:00,396.41,396.65,395.95,396.43,5236.0,395.3436,395.5829,394.8848,395.3635,5236.0
2016-05-24 12:10:00,396.59,396.59,395.14,395.46,6084.0,395.5231,395.5231,394.077,394.3961,6084.0
2016-05-24 12:20:00,395.74,396.22,395.4,395.83,14801.0,394.6754,395.1541,394.3363,394.7651,14801.0
2016-05-24 12:30:00,395.77,396.11,395.47,395.95,14690.0,394.7053,395.0444,394.4061,394.8848,14690.0
2016-05-24 12:40:00,396.16,396.42,395.73,395.73,4442.0,395.0942,395.3535,394.6654,394.6654,4442.0
2016-05-24 12:50:00,395.85,396.95,395.68,396.36,18957.0,394.7851,395.8821,394.6155,395.2937,18957.0
2016-05-24 13:00:00,396.36,396.75,396.22,396.34,16431.0,395.2937,395.6826,395.1541,395.2737,16431.0
2016-05-24 13:10:00,396.19,396.63,396.19,396.45,2300.0,395.1241,395.563,395.1241,395.3834,2300.0
2016-05-24 13:20:00,396.51,397.01,396.43,396.96,11654.0,395.4433,395.9419,395.3635,395.8921,11654.0
2016-05-24 13:30:00,397.1,397.15,396.34,396.79,16012.0,396.0317,396.0816,395.2737,395.7225,16012.0
2016-05-24 13:40:00,396.51,396.52,395.44,396.0,4559.0,395.4433,395.4533,394.3762,394.9347,4559.0
2016-05-24 13:50:00,396.12,396.76,395.51,396.45,9423.0,395.0543,395.6926,394.446,395.3834,9423.0
2016-05-24 14:00:00,396.68,396.98,395.73,395.73,11425.0,395.6128,395.912,394.6654,394.6654,11425.0
2016-05-24 14:10:00,395.75,396.61,395.75,396.52,5200.0,394.6853,395.543,394.6853,395.4533,5200.0
2016-05-24 14:20:00,396.31,396.96,396.06,396.29,5752.0,395.2438,395.8921,394.9945,395.2239,5752.0
2016-05-24 14:30:00,396.29,396.54,395.77,396.0,8543.0,395.2239,395.4732,394.7053,394.9347,8543.0
2016-05-24 14:40:00,396.18,396.41,396.02,396.41,2700.0,395.1142,395.3436,394.9546,395.3436,2700.0
2016-05-24 14:50:00,396.6,397.11,396.43,396.56,4435.0,395.533,396.0417,395.3635,395.4931,4435.0
2016-05-24 15:00:00,396.93,397.25,396.43,397.04,5305.0,395.8622,396.1813,395.3635,395.9719,5305.0
2016-05-24 15:10:00,397.03,397.53,396.52,397.34,11120.0,395.9619,396.4605,395.4533,396.271,11120.0
2016-05-24 15:20:00,397.32,398.21,397.17,398.2,12672.0,396.2511,397.1387,396.1015,397.1287,12672.0
2016-05-24 15:30:00,398.21,399.01,397.82,399.01,16523.0,397.1387,397.9366,396.7498,397.9366,16523.0
2016-05-24 15:40:00,398.75,399.51,398.32,398.98,20791.0,397.6773,398.4352,397.2484,397.9066,20791.0
2016-05-24 15:50:00,398.74,398.74,397.52,397.69,49617.0,397.6673,397.6673,396.4506,396.6201,49617.0
2016-05-25 09:30:00,399.95,400.99,398.01,399.4,15835.0,398.874,399.9112,396.9392,398.3255,15835.0
2016-05-25 09:40:00,398.8,400.88,398.7,400.4,38519.0,397.7271,399.8015,397.6274,399.3228,38519.0
2016-05-25 09:50:00,400.47,400.91,398.84,399.62,37048.0,399.3926,399.8314,397.767,398.5449,37048.0
2016-05-25 10:00:00,399.63,400.4,398.99,399.14,35789.0,398.5549,399.3228,397.9166,398.0662,35789.0
2016-05-25 10:10:00,399.05,399.99,398.46,398.78,14898.0,397.9764,398.9139,397.388,397.7072,14898.0
2016-05-25 10:20:00,398.59,398.76,395.52,396.07,12908.0,397.5177,397.6872,394.4559,395.0045,12908.0
2016-05-25 10:30:00,396.38,397.15,394.24,394.66,39542.0,395.3136,396.0816,393.1794,393.5983,39542.0
2016-05-25 10:40:00,394.71,396.17,394.0,395.48,40138.0,393.6481,395.1042,392.94,394.4161,40138.0
2016-05-25 10:50:00,395.95,397.14,395.34,396.25,17697.0,394.8848,396.0716,394.2764,395.184,17697.0
2016-05-25 11:00:00,396.25,397.73,395.3,396.04,23983.0,395.184,396.66,394.2365,394.9745,23983.0
2016-05-25 11:10:00,395.75,396.34,394.66,395.42,33832.0,394.6853,395.2737,393.5983,394.3562,33832.0
2016-05-25 11:20:00,395.09,395.2,394.44,394.57,12331.0,394.0271,394.1368,393.3789,393.5085,12331.0
2016-05-25 11:30:00,394.77,395.38,394.33,395.38,8189.0,393.708,394.3163,393.2691,394.3163,8189.0
2016-05-25 11:40:00,394.48,395.97,394.2,395.07,30204.0,393.4187,394.9047,393.1395,394.0072,30204.0
2016-05-25 11:50:00,394.75,395.7,394.54,395.02,24067.0,393.688,394.6355,393.4786,393.9573,24067.0
2016-05-25 12:00:00,395.46,396.0,394.83,395.81,15015.0,394.3961,394.9347,393.7678,394.7452,15015.0
2016-05-25 12:10:00,395.75,396.39,395.39,395.57,8768.0,394.6853,395.3236,394.3263,394.5058,8768.0
2016-05-25 12:20:00,395.63,396.27,395.13,395.89,8099.0,394.5656,395.2039,394.067,394.825,8099.0
2016-05-25 12:30:00,395.5,396.0,394.85,396.0,10926.0,394.436,394.9347,393.7877,394.9347,10926.0
2016-05-25 12:40:00,396.11,396.21,395.49,395.83,23695.0,395.0444,395.1441,394.426,394.7651,23695.0
2016-05-25 12:50:00,395.91,396.28,395.23,395.88,16386.0,394.8449,395.2139,394.1667,394.815,16386.0
2016-05-25 13:00:00,396.01,396.69,395.78,396.14,14462.0,394.9446,395.6228,394.7152,395.0743,14462.0
2016-05-25 13:10:00,396.34,396.56,395.9,396.36,10723.0,395.2737,395.4931,394.8349,395.2937,10723.0
2016-05-25 13:20:00,396.32,396.73,396.04,396.49,9855.0,395.2538,395.6627,394.9745,395.4233,9855.0
2016-05-25 13:30:00,396.67,396.88,395.93,396.3,10292.0,395.6029,395.8123,394.8648,395.2338,10292.0
2016-05-25 13:40:00,396.52,396.96,396.16,396.46,11610.0,395.4533,395.8921,395.0942,395.3934,11610.0
2016-05-25 13:50:00,396.51,396.81,396.18,396.49,7147.0,395.4433,395.7425,395.1142,395.4233,7147.0
2016-05-25 14:00:00,396.55,396.59,394.67,394.67,12514.0,395.4832,395.5231,393.6082,393.6082,12514.0
2016-05-25 14:10:00,394.85,395.44,394.24,394.24,12245.0,393.7877,394.3762,393.1794,393.1794,12245.0
2016-05-25 14:20:00,394.44,395.65,394.04,395.0,6305.0,393.3789,394.5856,392.9799,393.9373,6305.0
2016-05-25 14:30:00,394.86,395.41,394.39,394.5,3125.0,393.7977,394.3462,393.329,393.4387,3125.0
2016-05-25 14:40:00,394.7,395.81,394.04,394.04,6740.0,393.6382,394.7452,392.9799,392.9799,6740.0
2016-05-25 14:50:00,394.05,394.79,393.6,394.31,3390.0,392.9899,393.7279,392.5411,393.2492,3390.0
2016-05-25 15:00:00,393.85,393.95,393.0,393.54,16988.0,392.7904,392.8902,391.9427,392.4813,16988.0
2016-05-25 15:10:00,393.56,393.77,392.91,393.15,15195.0,392.5012,392.7107,391.853,392.0923,15195.0
2016-05-25 15:20:00,393.12,395.14,393.12,394.6,6770.0,392.0624,394.077,392.0624,393.5384,6770.0
2016-05-25 15:30:00,394.59,395.12,393.62,394.16,17688.0,393.5284,394.057,392.5611,393.0996,17688.0
2016-05-25 15:40:00,394.44,394.78,393.12,393.58,19738.0,393.3789,393.7179,392.0624,392.5212,19738.0
2016-05-25 15:50:00,393.83,394.84,393.39,394.47,53590.0,392.7705,393.7778,392.3317,393.4088,53590.0
2016-05-26 09:30:00,393.49,393.68,388.07,390.31,21235.0,392.4314,392.6209,387.026,389.26,21235.0
2016-05-26 09:40:00,390.38,391.37,388.4,389.64,19992.0,389.3298,390.3171,387.3551,388.5918,19992.0
2016-05-26 09:50:00,389.55,391.67,389.24,390.67,14419.0,388.502,390.6163,388.1928,389.619,14419.0
2016-05-26 10:00:00,390.31,391.25,389.5,389.9,24967.0,389.26,390.1974,388.4521,388.8511,24967.0
2016-05-26 10:10:00,389.67,390.37,388.11,390.37,29887.0,388.6217,389.3198,387.0659,389.3198,29887.0
2016-05-26 10:20:00,389.62,390.57,388.98,390.38,13500.0,388.5718,389.5193,387.9335,389.3298,13500.0
2016-05-26 10:30:00,390.06,392.32,389.87,390.97,37959.0,389.0106,391.2646,388.8211,389.9182,37959.0
2016-05-26 10:40:00,390.63,391.38,390.4,391.02,15911.0,389.5791,390.3271,389.3497,389.9681,15911.0
2016-05-26 10:50:00,390.87,391.75,390.52,390.52,9950.0,389.8185,390.6961,389.4694,389.4694,9950.0
2016-05-26 11:00:00,390.38,390.91,389.75,390.69,25672.0,389.3298,389.8583,388.7015,389.6389,25672.0
2016-05-26 11:10:00,390.69,391.01,390.25,390.85,10141.0,389.6389,389.9581,389.2001,389.7985,10141.0
2016-05-26 11:20:00,391.35,391.58,390.63,391.0,9717.0,390.2972,390.5265,389.5791,389.9481,9717.0
2016-05-26 11:30:00,392.06,392.33,391.63,391.63,6917.0,391.0053,391.2745,390.5764,390.5764,6917.0
2016-05-26 11:40:00,390.75,391.95,390.75,391.14,29310.0,389.6988,390.8955,389.6988,390.0877,29310.0
2016-05-26 11:50:00,391.1,392.03,390.98,391.93,11022.0,390.0478,390.9753,389.9282,390.8756,11022.0
2016-05-26 12:00:00,391.83,392.46,391.76,392.12,5800.0,390.7759,391.4042,390.7061,391.0651,5800.0
2016-05-26 12:10:00,392.35,392.96,391.67,392.67,32068.0,391.2945,391.9028,390.6163,391.6136,32068.0
2016-05-26 12:20:00,392.69,392.69,391.8,392.42,9982.0,391.6336,391.6336,390.746,391.3643,9982.0
2016-05-26 12:30:00,392.43,392.59,392.2,392.56,3100.0,391.3743,391.5338,391.1449,391.5039,3100.0
2016-05-26 12:40:00,392.5,393.24,392.4,393.24,7442.0,391.4441,392.1821,391.3443,392.1821,7442.0
2016-05-26 12:50:00,393.02,393.79,392.97,393.29,7682.0,391.9627,392.7306,391.9128,392.2319,7682.0
2016-05-26 13:00:00,393.17,393.22,392.61,393.22,600.0,392.1123,392.1621,391.5538,392.1621,600.0
2016-05-26 13:10:00,393.09,393.47,392.86,393.22,2630.0,392.0325,392.4115,391.8031,392.1621,2630.0
2016-05-26 13:20:00,393.47,393.55,392.97,393.55,4351.0,392.4115,392.4912,391.9128,392.4912,4351.0
2016-05-26 13:30:00,393.35,393.68,393.28,393.45,3962.0,392.2918,392.6209,392.222,392.3915,3962.0
2016-05-26 13:40:00,393.35,393.58,393.3,393.54,4100.0,392.2918,392.5212,392.2419,392.4813,4100.0
2016-05-26 13:50:00,393.45,394.24,393.39,394.24,5925.0,392.3915,393.1794,392.3317,393.1794,5925.0
2016-05-26 14:00:00,394.21,394.84,393.92,393.92,6234.0,393.1495,393.7778,392.8602,392.8602,6234.0
2016-05-26 14:10:00,394.26,394.9,394.05,394.9,1900.0,393.1993,393.8376,392.9899,393.8376,1900.0
2016-05-26 14:20:00,394.66,394.7,394.12,394.18,2046.0,393.5983,393.6382,393.0597,393.1196,2046.0
2016-05-26 14:30:00,394.18,394.23,393.6,394.23,3975.0,393.1196,393.1694,392.5411,393.1694,3975.0
2016-05-26 14:40:00,393.61,393.81,393.15,393.42,6687.0,392.5511,392.7505,392.0923,392.3616,6687.0
2016-05-26 14:50:00,393.38,393.87,392.47,393.44,7736.0,392.3217,392.8104,391.4142,392.3815,7736.0
2016-05-26 15:00:00,393.44,393.94,393.12,393.32,29000.0,392.3815,392.8802,392.0624,392.2619,29000.0
2016-05-26 15:10:00,393.19,393.99,392.98,393.43,3651.0,392.1322,392.9301,391.9228,392.3716,3651.0
2016-05-26 15:20:00,393.68,394.29,392.66,392.66,2000.0,392.6209,393.2293,391.6036,391.6036,2000.0
2016-05-26 15:30:00,392.91,393.54,392.52,392.94,25049.0,391.853,392.4813,391.464,391.8829,25049.0
2016-05-26 15:40:00,393.0,393.27,392.6,392.89,14990.0,391.9427,392.212,391.5438,391.833,14990.0
2016-05-26 15:50:00,393.07,393.89,392.73,393.53,63985.0,392.0125,392.8303,391.6735,392.4713,63985.0
2016-05-27 09:30:00,398.49,398.49,391.16,392.0,14759.0,397.418,397.418,390.1077,390.9454,14759.0
2016-05-27 09:40:00,391.35,393.04,390.51,390.61,19625.0,390.2972,391.9826,389.4594,389.5592,19625.0
2016-05-27 09:50:00,391.8,391.92,389.62,391.06,5284.0,390.746,390.8656,388.5718,390.0079,5284.0
2016-05-27 10:00:00,391.6,393.05,390.57,392.67,20450.0,390.5465,391.9926,389.5193,391.6136,20450.0
2016-05-27 10:10:00,392.91,394.97,392.91,393.47,9001.0,391.853,393.9074,391.853,392.4115,9001.0
2016-05-27 10:20:00,393.26,394.4,392.47,394.4,7405.0,392.202,393.339,391.4142,393.339,7405.0
2016-05-27 10:30:00,394.11,396.16,393.55,395.91,39494.0,393.0497,395.0942,392.4912,394.8449,39494.0
2016-05-27 10:40:00,395.3,395.3,393.83,395.03,2923.0,394.2365,394.2365,392.7705,393.9673,2923.0
2016-05-27 10:50:00,395.3,395.48,393.91,393.93,10359.0,394.2365,394.4161,392.8503,392.8702,10359.0
2016-05-27 11:00:00,393.76,394.42,391.86,392.09,7761.0,392.7007,393.3589,390.8058,391.0352,7761.0
2016-05-27 11:10:00,392.42,393.57,392.42,393.57,3000.0,391.3643,392.5112,391.3643,392.5112,3000.0
2016-05-27 11:20:00,393.65,394.74,393.57,394.56,3785.0,392.591,393.678,392.5112,393.4985,3785.0
2016-05-27 11:30:00,394.87,395.66,394.37,395.33,13950.0,393.8077,394.5956,393.309,394.2665,13950.0
2016-05-27 11:40:00,395.37,395.67,395.2,395.58,2900.0,394.3063,394.6055,394.1368,394.5158,2900.0
2016-05-27 11:50:00,395.3,396.28,395.12,396.28,4345.0,394.2365,395.2139,394.057,395.2139,4345.0
2016-05-27 12:00:00,395.91,396.53,395.38,396.5,4682.0,394.8449,395.4632,394.3163,395.4333,4682.0
2016-05-27 12:10:00,396.62,396.9,395.45,395.45,6340.0,395.553,395.8322,394.3861,394.3861,6340.0
2016-05-27 12:20:00,395.4,396.43,395.35,396.18,10530.0,394.3363,395.3635,394.2864,395.1142,10530.0
2016-05-27 12:30:00,396.53,396.93,396.0,396.0,10222.0,395.4632,395.8622,394.9347,394.9347,10222.0
2016-05-27 12:40:00,395.35,396.13,395.12,395.58,2600.0,394.2864,395.0643,394.057,394.5158,2600.0
2016-05-27 12:50:00,395.4,396.15,395.38,396.04,3550.0,394.3363,395.0843,394.3163,394.9745,3550.0
2016-05-27 13:00:00,396.26,396.51,395.2,395.48,17210.0,395.194,395.4433,394.1368,394.4161,17210.0
2016-05-27 13:10:00,395.39,395.98,395.21,395.37,1900.0,394.3263,394.9147,394.1468,394.3063,1900.0
2016-05-27 13:20:00,395.53,395.53,394.55,394.56,2646.0,394.4659,394.4659,393.4886,393.4985,2646.0
2016-05-27 13:30:00,394.77,395.42,393.81,394.15,3650.0,393.708,394.3562,392.7505,393.0896,3650.0
2016-05-27 13:40:00,393.82,394.55,393.39,394.36,4752.0,392.7605,393.4886,392.3317,393.2991,4752.0
2016-05-27 13:50:00,393.48,393.98,392.67,393.36,5276.0,392.4214,392.9201,391.6136,392.3018,5276.0
2016-05-27 14:00:00,393.1,393.92,392.43,393.79,8988.0,392.0425,392.8602,391.3743,392.7306,8988.0
2016-05-27 14:10:00,393.84,394.86,393.69,394.14,4500.0,392.7805,393.7977,392.6309,393.0797,4500.0
2016-05-27 14:20:00,394.41,395.7,394.36,395.69,3514.0,393.3489,394.6355,393.2991,394.6255,3514.0
2016-05-27 14:30:00,394.93,395.48,393.49,394.07,6337.0,393.8675,394.4161,392.4314,393.0098,6337.0
2016-05-27 14:40:00,394.19,394.42,393.64,394.42,2000.0,393.1295,393.3589,392.581,393.3589,2000.0
2016-05-27 14:50:00,394.3,394.8,394.2,394.56,3973.0,393.2392,393.7379,393.1395,393.4985,3973.0
2016-05-27 15:00:00,394.73,395.37,394.42,394.95,6613.0,393.6681,394.3063,393.3589,393.8875,6613.0
2016-05-27 15:10:00,395.45,395.45,393.72,394.37,11052.0,394.3861,394.3861,392.6608,393.309,11052.0
2016-05-27 15:20:00,394.4,394.88,393.48,393.77,5427.0,393.339,393.8177,392.4214,392.7107,5427.0
2016-05-27 15:30:00,393.76,394.9,393.76,394.77,4953.0,392.7007,393.8376,392.7007,393.708,4953.0
2016-05-27 15:40:00,394.81,395.27,394.36,395.17,5300.0,393.7479,394.2066,393.2991,394.1069,5300.0
2016-05-27 15:50:00,395.21,396.69,395.21,396.22,53332.0,394.1468,395.6228,394.1468,395.1541,53332.0
2016-05-31 09:30:00,398.36,399.98,397.12,398.49,23531.0,397.2883,398.9039,396.0516,397.418,23531.0
2016-05-31 09:40:00,399.06,399.67,397.01,397.51,14444.0,397.9864,398.5948,395.9419,396.4406,14444.0
2016-05-31 09:50:00,397.5,397.85,396.22,397.0,14433.0,396.4306,396.7797,395.1541,395.932,14433.0
2016-05-31 10:00:00,397.49,398.42,396.87,398.4,17245.0,396.4206,397.3481,395.8023,397.3282,17245.0
2016-05-31 10:10:00,398.29,398.48,397.44,397.51,7723.0,397.2185,397.408,396.3708,396.4406,7723.0
2016-05-31 10:20:00,397.72,398.14,396.51,396.51,8747.0,396.65,397.0689,395.4433,395.4433,8747.0
2016-05-31 10:30:00,396.95,396.98,395.47,395.78,8120.0,395.8821,395.912,394.4061,394.7152,8120.0
2016-05-31 10:40:00,395.81,396.04,395.0,395.99,13512.0,394.7452,394.9745,393.9373,394.9247,13512.0
2016-05-31 10:50:00,395.47,397.85,395.47,397.09,7544.0,394.4061,396.7797,394.4061,396.0217,7544.0
2016-05-31 11:00:00,397.52,397.56,396.31,397.56,9478.0,396.4506,396.4905,395.2438,396.4905,9478.0
2016-05-31 11:10:00,397.02,397.2,395.97,396.5,4323.0,395.9519,396.1314,394.9047,395.4333,4323.0
2016-05-31 11:20:00,396.63,397.27,395.96,396.34,6109.0,395.563,396.2012,394.8948,395.2737,6109.0
2016-05-31 11:30:00,396.72,397.38,396.27,397.0,3950.0,395.6527,396.3109,395.2039,395.932,3950.0
2016-05-31 11:40:00,397.02,397.4,396.36,396.91,9546.0,395.9519,396.3309,395.2937,395.8422,9546.0
2016-05-31 11:50:00,397.05,397.39,396.44,396.44,12844.0,395.9818,396.3209,395.3735,395.3735,12844.0
2016-05-31 12:00:00,396.57,396.75,395.77,395.78,13907.0,395.5031,395.6826,394.7053,394.7152,13907.0
2016-05-31 12:10:00,396.14,396.17,395.42,396.14,3510.0,395.0743,395.1042,394.3562,395.0743,3510.0
2016-05-31 12:20:00,396.19,396.44,395.51,396.28,1950.0,395.1241,395.3735,394.446,395.2139,1950.0
2016-05-31 12:30:00,396.34,396.96,395.7,395.7,7482.0,395.2737,395.8921,394.6355,394.6355,7482.0
2016-05-31 12:40:00,395.84,396.42,395.55,395.75,21462.0,394.7751,395.3535,394.4859,394.6853,21462.0
2016-05-31 12:50:00,395.94,396.7,395.75,396.4,14953.0,394.8748,395.6328,394.6853,395.3336,14953.0
2016-05-31 13:00:00,396.38,397.48,396.2,396.7,11214.0,395.3136,396.4107,395.1341,395.6328,11214.0
2016-05-31 13:10:00,396.89,397.5,396.65,397.25,16500.0,395.8223,396.4306,395.5829,396.1813,16500.0
2016-05-31 13:20:00,397.19,399.15,397.19,398.84,60657.0,396.1215,398.0762,396.1215,397.767,60657.0
2016-05-31 13:30:00,398.94,399.27,398.47,399.27,48914.0,397.8667,398.1959,397.398,398.1959,48914.0
2016-05-31 13:40:00,398.95,399.5,398.65,398.93,45775.0,397.8767,398.4252,397.5775,397.8568,45775.0
2016-05-31 13:50:00,399.23,399.29,398.07,398.07,22766.0,398.156,398.2158,396.9991,396.9991,22766.0
2016-05-31 14:00:00,398.05,398.09,397.0,397.3,13391.0,396.9791,397.019,395.932,396.2312,13391.0
2016-05-31 14:10:00,397.31,397.37,396.59,396.86,12219.0,396.2411,396.301,395.5231,395.7923,12219.0
2016-05-31 14:20:00,396.94,398.4,396.94,398.4,33813.0,395.8721,397.3282,395.8721,397.3282,33813.0
2016-05-31 14:30:00,398.32,398.8,397.51,398.8,14154.0,397.2484,397.7271,396.4406,397.7271,14154.0
2016-05-31 14:40:00,398.24,398.89,398.24,398.76,5450.0,397.1686,397.8169,397.1686,397.6872,5450.0
2016-05-31 14:50:00,398.5,398.92,398.32,398.48,14442.0,397.4279,397.8468,397.2484,397.408,14442.0
2016-05-31 15:00:00,398.05,398.6,397.91,398.43,9196.0,396.9791,397.5277,396.8395,397.3581,9196.0
2016-05-31 15:10:00,398.53,399.68,398.01,399.52,20672.0,397.4578,398.6048,396.9392,398.4452,20672.0
2016-05-31 15:20:00,399.52,399.68,398.76,399.28,13195.0,398.4452,398.6048,397.6872,398.2058,13195.0
2016-05-31 15:30:00,399.68,400.44,399.59,400.3,13503.0,398.6048,399.3627,398.515,399.2231,13503.0
2016-05-31 15:40:00,400.09,400.47,399.81,400.0,22826.0,399.0137,399.3926,398.7344,398.9239,22826.0
2016-05-31 15:50:00,399.98,400.11,398.93,398.93,87898.0,398.9039,399.0336,397.8568,397.8568,87898.0
2016-06-01 09:30:00,398.75,398.75,395.14,397.94,53878.0,397.6773,397.6773,394.077,396.8694,53878.0
2016-06-01 09:40:00,397.66,400.69,396.81,399.77,35675.0,396.5902,399.612,395.7425,398.6945,35675.0
2016-06-01 09:50:00,399.37,399.98,398.07,398.07,13200.0,398.2956,398.9039,396.9991,396.9991,13200.0
2016-06-01 10:00:00,398.07,400.77,398.04,400.22,29431.0,396.9991,399.6918,396.9692,399.1433,29431.0
2016-06-01 10:10:00,400.25,400.93,399.58,400.27,26934.0,399.1732,399.8514,398.505,399.1932,26934.0
2016-06-01 10:20:00,400.26,402.0,399.64,401.97,36441.0,399.1832,400.9185,398.5649,400.8886,36441.0
2016-06-01 10:30:00,401.94,404.46,401.73,404.43,25541.0,400.8587,403.3719,400.6492,403.342,25541.0
2016-06-01 10:40:00,404.09,405.28,404.09,405.28,14769.0,403.0029,404.1897,403.0029,404.1897,14769.0
2016-06-01 10:50:00,405.28,406.42,405.08,405.8,15059.0,404.1897,405.3266,403.9902,404.7083,15059.0
2016-06-01 11:00:00,405.66,407.37,405.39,407.27,20355.0,404.5687,406.2741,404.2994,406.1743,20355.0
2016-06-01 11:10:00,407.08,407.71,406.82,407.39,19171.0,405.9848,406.6132,405.7255,406.294,19171.0
2016-06-01 11:20:00,407.63,408.35,406.14,406.51,16183.0,406.5334,407.2514,405.0474,405.4164,16183.0
2016-06-01 11:30:00,406.15,406.64,404.09,405.56,14704.0,405.0573,405.546,403.0029,404.4689,14704.0
2016-06-01 11:40:00,405.49,407.15,405.49,405.99,5867.0,404.3991,406.0547,404.3991,404.8978,5867.0
2016-06-01 11:50:00,406.17,407.24,406.0,406.07,8419.0,405.0773,406.1444,404.9078,404.9776,8419.0
2016-06-01 12:00:00,406.02,407.99,406.02,407.99,9277.0,404.9277,406.8924,404.9277,406.8924,9277.0
2016-06-01 12:10:00,407.99,408.0,406.91,406.99,12152.0,406.8924,406.9024,405.8153,405.8951,12152.0
2016-06-01 12:20:00,407.01,407.28,406.46,407.06,3040.0,405.915,406.1843,405.3665,405.9649,3040.0
2016-06-01 12:30:00,406.98,406.98,405.66,405.8,6809.0,405.8851,405.8851,404.5687,404.7083,6809.0
2016-06-01 12:40:00,405.72,406.22,405.37,405.43,6880.0,404.6285,405.1272,404.2794,404.3393,6880.0
2016-06-01 12:50:00,405.72,406.92,405.72,406.83,6223.0,404.6285,405.8253,404.6285,405.7355,6223.0
2016-06-01 13:00:00,406.71,407.0,406.5,406.95,5449.0,405.6158,405.9051,405.4064,405.8552,5449.0
2016-06-01 13:10:00,406.96,406.96,406.41,406.64,4274.0,405.8652,405.8652,405.3166,405.546,4274.0
2016-06-01 13:20:00,406.66,407.0,406.3,406.42,10123.0,405.566,405.9051,405.2069,405.3266,10123.0
2016-06-01 13:30:00,406.73,406.94,405.44,405.44,9998.0,405.6358,405.8452,404.3493,404.3493,9998.0
2016-06-01 13:40:00,405.03,405.49,403.84,404.0,21820.0,403.9404,404.3991,402.7536,402.9131,21820.0
2016-06-01 13:50:00,403.94,404.79,403.9,404.73,6458.0,402.8533,403.701,402.8134,403.6412,6458.0
2016-06-01 14:00:00,404.8,405.46,404.21,405.31,7807.0,403.711,404.3692,403.1226,404.2196,7807.0
2016-06-01 14:10:00,405.49,406.84,405.42,405.78,7318.0,404.3991,405.7455,404.3293,404.6883,7318.0
2016-06-01 14:20:00,405.89,405.98,405.15,405.7,11509.0,404.798,404.8878,404.06,404.6086,11509.0
2016-06-01 14:30:00,405.57,405.74,404.46,404.84,12332.0,404.4789,404.6485,403.3719,403.7509,12332.0
2016-06-01 14:40:00,404.91,405.29,404.41,404.87,11163.0,403.8207,404.1997,403.322,403.7808,11163.0
2016-06-01 14:50:00,405.0,405.64,404.93,405.51,4020.0,403.9104,404.5487,403.8406,404.4191,4020.0
2016-06-01 15:00:00,405.53,405.72,404.86,405.42,23579.0,404.439,404.6285,403.7708,404.3293,23579.0
2016-06-01 15:10:00,404.99,405.51,404.83,405.3,27823.0,403.9005,404.4191,403.7409,404.2096,27823.0
2016-06-01 15:20:00,405.2,405.43,404.49,404.59,18703.0,404.1099,404.3393,403.4018,403.5015,18703.0
2016-06-01 15:30:00,404.67,405.12,404.37,405.11,11906.0,403.5813,404.0301,403.2821,404.0201,11906.0
2016-06-01 15:40:00,405.16,405.16,402.92,403.62,16951.0,404.07,404.07,401.836,402.5342,16951.0
2016-06-01 15:50:00,403.29,404.79,403.29,404.32,35868.0,402.205,403.701,402.205,403.2323,35868.0
2016-06-02 09:30:00,405.35,407.31,404.45,404.45,31154.0,404.2595,406.2142,403.3619,403.3619,31154.0
2016-06-02 09:40:00,404.5,405.0,401.0,401.0,19020.0,403.4118,403.9104,399.9212,399.9212,19020.0
2016-06-02 09:50:00,400.88,402.68,400.31,402.46,13073.0,399.8015,401.5967,399.2331,401.3773,13073.0
2016-06-02 10:00:00,401.93,402.98,401.71,402.65,8993.0,400.8487,401.8959,400.6293,401.5668,8993.0
2016-06-02 10:10:00,402.92,402.92,401.75,402.19,23123.0,401.836,401.836,400.6692,401.108,23123.0
2016-06-02 10:20:00,402.37,403.83,402.0,403.64,17498.0,401.2875,402.7436,400.9185,402.5541,17498.0
2016-06-02 10:30:00,403.72,404.6,403.05,404.14,10141.0,402.6339,403.5115,401.9657,403.0528,10141.0
2016-06-02 10:40:00,403.87,404.97,403.29,403.65,22073.0,402.7835,403.8805,402.205,402.5641,22073.0
2016-06-02 10:50:00,404.0,404.31,403.27,403.45,5948.0,402.9131,403.2223,402.1851,402.3646,5948.0
2016-06-02 11:00:00,403.9,405.39,403.47,405.0,6062.0,402.8134,404.2994,402.3846,403.9104,6062.0
2016-06-02 11:10:00,405.07,406.0,403.85,404.32,16933.0,403.9803,404.9078,402.7635,403.2323,16933.0
2016-06-02 11:20:00,404.46,404.5,403.5,403.95,12429.0,403.3719,403.4118,402.4145,402.8633,12429.0
2016-06-02 11:30:00,404.2,404.76,403.58,404.04,15061.0,403.1126,403.6711,402.4943,402.953,15061.0
2016-06-02 11:40:00,404.49,404.59,403.76,404.44,1400.0,403.4018,403.5015,402.6738,403.3519,1400.0
2016-06-02 11:50:00,404.08,405.1,404.07,404.27,4720.0,402.9929,404.0102,402.9829,403.1824,4720.0
2016-06-02 12:00:00,404.17,405.0,403.43,403.61,12072.0,403.0827,403.9104,402.3447,402.5242,12072.0
2016-06-02 12:10:00,403.56,404.0,402.56,402.6,7308.0,402.4743,402.9131,401.477,401.5169,7308.0
2016-06-02 12:20:00,402.52,403.21,402.14,402.98,5747.0,401.4371,402.1253,401.0581,401.8959,5747.0
2016-06-02 12:30:00,402.84,402.93,402.23,402.66,2293.0,401.7563,401.846,401.1479,401.5767,2293.0
2016-06-02 12:40:00,402.94,403.3,402.88,403.2,15854.0,401.856,402.215,401.7961,402.1153,15854.0
2016-06-02 12:50:00,403.2,404.29,403.2,404.29,2172.0,402.1153,403.2024,402.1153,403.2024,2172.0
2016-06-02 13:00:00,403.93,404.16,403.69,404.16,2280.0,402.8433,403.0727,402.604,403.0727,2280.0
2016-06-02 13:10:00,404.21,404.54,403.85,404.15,4600.0,403.1226,403.4517,402.7635,403.0627,4600.0
2016-06-02 13:20:00,404.4,404.78,403.7,403.89,9063.0,403.3121,403.691,402.6139,402.8034,9063.0
2016-06-02 13:30:00,404.0,404.85,403.92,404.09,7000.0,402.9131,403.7608,402.8333,403.0029,7000.0
2016-06-02 13:40:00,404.4,404.5,403.9,404.18,9890.0,403.3121,403.4118,402.8134,403.0926,9890.0
2016-06-02 13:50:00,404.3,404.66,403.95,404.32,17629.0,403.2123,403.5714,402.8633,403.2323,17629.0
2016-06-02 14:00:00,404.05,405.23,404.05,405.05,10981.0,402.963,404.1398,402.963,403.9603,10981.0
2016-06-02 14:10:00,404.93,405.19,404.41,404.82,8792.0,403.8406,404.0999,403.322,403.7309,8792.0
2016-06-02 14:20:00,404.82,405.25,404.55,405.0,10498.0,403.7309,404.1598,403.4617,403.9104,10498.0
2016-06-02 14:30:00,405.26,405.53,405.0,405.49,3616.0,404.1697,404.439,403.9104,404.3991,3616.0
2016-06-02 14:40:00,405.03,405.68,405.02,405.51,9453.0,403.9404,404.5886,403.9304,404.4191,9453.0
2016-06-02 14:50:00,405.71,405.84,405.01,405.67,12803.0,404.6185,404.7482,403.9204,404.5786,12803.0
2016-06-02 15:00:00,405.66,406.24,405.43,405.77,3200.0,404.5687,405.1471,404.3393,404.6784,3200.0
2016-06-02 15:10:00,405.33,405.7,405.05,405.45,7847.0,404.2396,404.6086,403.9603,404.3592,7847.0
2016-06-02 15:20:00,405.3,406.04,405.17,406.04,6584.0,404.2096,404.9476,404.08,404.9476,6584.0
2016-06-02 15:30:00,406.07,406.23,405.59,406.22,12942.0,404.9776,405.1371,404.4989,405.1272,12942.0
2016-06-02 15:40:00,406.23,406.5,405.0,405.64,19075.0,405.1371,405.4064,403.9104,404.5487,19075.0
2016-06-02 15:50:00,405.64,407.57,405.64,407.13,52389.0,404.5487,406.4735,404.5487,406.0347,52389.0
2016-06-03 09:30:00,405.83,407.0,396.69,397.69,43850.0,404.7382,405.9051,395.6228,396.6201,43850.0
2016-06-03 09:40:00,398.64,399.92,396.5,396.78,63846.0,397.5676,398.8441,395.4333,395.7126,63846.0
2016-06-03 09:50:00,396.61,398.33,395.7,397.54,68663.0,395.543,397.2584,394.6355,396.4705,68663.0
2016-06-03 10:00:00,397.23,397.47,393.58,394.13,44502.0,396.1613,396.4007,392.5212,393.0697,44502.0
2016-06-03 10:10:00,394.0,397.65,393.99,395.8,51237.0,392.94,396.5802,392.9301,394.7352,51237.0
2016-06-03 10:20:00,395.47,395.95,393.6,393.75,39956.0,394.4061,394.8848,392.5411,392.6907,39956.0
2016-06-03 10:30:00,393.52,395.84,393.21,395.45,41320.0,392.4613,394.7751,392.1522,394.3861,41320.0
2016-06-03 10:40:00,395.71,396.35,395.0,395.93,27928.0,394.6454,395.2837,393.9373,394.8648,27928.0
2016-06-03 10:50:00,396.14,398.36,395.79,397.48,49166.0,395.0743,397.2883,394.7252,396.4107,49166.0
2016-06-03 11:00:00,397.81,398.37,396.52,396.87,16031.0,396.7398,397.2983,395.4533,395.8023,16031.0
2016-06-03 11:10:00,397.05,397.87,396.18,397.6,23830.0,395.9818,396.7996,395.1142,396.5303,23830.0
2016-06-03 11:20:00,397.53,398.93,397.53,397.95,21200.0,396.4605,397.8568,396.4605,396.8794,21200.0
2016-06-03 11:30:00,398.46,399.34,398.0,399.34,32933.0,397.388,398.2657,396.9293,398.2657,32933.0
2016-06-03 11:40:00,399.19,400.4,397.7,398.42,41094.0,398.1161,399.3228,396.6301,397.3481,41094.0
2016-06-03 11:50:00,398.33,400.23,397.47,400.06,23218.0,397.2584,399.1533,396.4007,398.9837,23218.0
2016-06-03 12:00:00,399.99,400.26,399.17,400.26,21483.0,398.9139,399.1832,398.0961,399.1832,21483.0
2016-06-03 12:10:00,400.17,400.64,399.95,399.99,6363.0,399.0934,399.5622,398.874,398.9139,6363.0
2016-06-03 12:20:00,400.27,400.88,399.88,400.25,5110.0,399.1932,399.8015,398.8042,399.1732,5110.0
2016-06-03 12:30:00,400.04,400.66,399.57,399.74,7656.0,398.9638,399.5821,398.495,398.6646,7656.0
2016-06-03 12:40:00,399.79,400.15,399.11,399.75,11955.0,398.7145,399.0735,398.0363,398.6746,11955.0
2016-06-03 12:50:00,399.77,400.13,399.56,399.96,10945.0,398.6945,399.0535,398.4851,398.884,10945.0
2016-06-03 13:00:00,399.9,400.21,399.73,400.2,7170.0,398.8242,399.1333,398.6546,399.1234,7170.0
2016-06-03 13:10:00,400.16,400.63,399.67,399.96,4927.0,399.0835,399.5522,398.5948,398.884,4927.0
2016-06-03 13:20:00,399.6,400.21,398.88,399.2,4260.0,398.525,399.1333,397.8069,398.126,4260.0
2016-06-03 13:30:00,399.03,399.72,398.4,399.46,25272.0,397.9565,398.6446,397.3282,398.3853,25272.0
2016-06-03 13:40:00,399.42,401.08,399.42,400.58,16299.0,398.3455,400.001,398.3455,399.5023,16299.0
2016-06-03 13:50:00,400.61,400.9,399.71,400.55,14277.0,399.5323,399.8215,398.6347,399.4724,14277.0
2016-06-03 14:00:00,400.31,400.32,399.32,399.86,9755.0,399.2331,399.243,398.2457,398.7843,9755.0
2016-06-03 14:10:00,399.67,399.76,399.24,399.48,6261.0,398.5948,398.6845,398.1659,398.4053,6261.0
2016-06-03 14:20:00,399.83,400.8,399.82,400.8,5843.0,398.7544,399.7217,398.7444,399.7217,5843.0
2016-06-03 14:30:00,400.74,401.26,400.32,401.17,16840.0,399.6619,400.1805,399.243,400.0907,16840.0
2016-06-03 14:40:00,401.3,402.47,400.95,402.0,23441.0,400.2204,401.3872,399.8713,400.9185,23441.0
2016-06-03 14:50:00,401.98,402.87,401.46,401.99,6007.0,400.8986,401.7862,400.38,400.9085,6007.0
2016-06-03 15:00:00,401.98,401.99,400.95,401.41,8162.0,400.8986,400.9085,399.8713,400.3301,8162.0
2016-06-03 15:10:00,401.73,402.06,400.95,401.47,15000.0,400.6492,400.9784,399.8713,400.3899,15000.0
2016-06-03 15:20:00,401.45,401.6,401.0,401.28,8452.0,400.37,400.5196,399.9212,400.2004,8452.0
2016-06-03 15:30:00,401.18,402.05,400.91,401.51,33361.0,400.1007,400.9684,399.8314,400.4298,33361.0
2016-06-03 15:40:00,401.79,401.89,400.17,400.86,20080.0,400.7091,400.8088,399.0934,399.7816,20080.0
2016-06-03 15:50:00,400.9,401.81,400.37,400.62,42089.0,399.8215,400.729,399.2929,399.5422,42089.0
2016-06-06 09:30:00,401.75,403.43,397.74,397.74,23527.0,400.6692,402.3447,396.67,396.67,23527.0
2016-06-06 09:40:00,398.34,399.46,396.71,398.7,41215.0,397.2684,398.3853,395.6427,397.6274,41215.0
2016-06-06 09:50:00,399.5,399.91,398.5,399.69,19185.0,398.4252,398.8341,397.4279,398.6147,19185.0
2016-06-06 10:00:00,399.41,400.09,399.12,399.55,8637.0,398.3355,399.0137,398.0463,398.4751,8637.0
2016-06-06 10:10:00,399.85,400.53,399.37,400.53,6628.0,398.7743,399.4525,398.2956,399.4525,6628.0
2016-06-06 10:20:00,400.25,400.4,399.0,399.37,6936.0,399.1732,399.3228,397.9266,398.2956,6936.0
2016-06-06 10:30:00,399.32,400.63,399.02,399.6,6907.0,398.2457,399.5522,397.9465,398.525,6907.0
2016-06-06 10:40:00,399.84,400.74,399.0,399.48,7006.0,398.7643,399.6619,397.9266,398.4053,7006.0
2016-06-06 10:50:00,400.28,400.28,399.01,399.58,4385.0,399.2031,399.2031,397.9366,398.505,4385.0
2016-06-06 11:00:00,399.84,400.85,399.19,400.84,5741.0,398.7643,399.7716,398.1161,399.7616,5741.0
2016-06-06 11:10:00,400.91,401.51,400.12,400.81,4345.0,399.8314,400.4298,399.0436,399.7317,4345.0
2016-06-06 11:20:00,400.48,401.19,399.45,399.72,8525.0,399.4026,400.1107,398.3754,398.6446,8525.0
2016-06-06 11:30:00,399.44,400.02,399.4,399.83,6718.0,398.3654,398.9438,398.3255,398.7544,6718.0
2016-06-06 11:40:00,399.65,400.52,399.3,400.28,4805.0,398.5748,399.4425,398.2258,399.2031,4805.0
2016-06-06 11:50:00,400.57,400.57,399.42,399.52,3055.0,399.4924,399.4924,398.3455,398.4452,3055.0
2016-06-06 12:00:00,399.88,399.89,398.42,398.63,5900.0,398.8042,398.8142,397.3481,397.5576,5900.0
2016-06-06 12:10:00,399.07,400.04,399.06,399.66,4602.0,397.9964,398.9638,397.9864,398.5848,4602.0
2016-06-06 12:20:00,399.73,400.25,399.28,400.25,4944.0,398.6546,399.1732,398.2058,399.1732,4944.0
2016-06-06 12:30:00,399.92,400.55,398.76,398.76,9050.0,398.8441,399.4724,397.6872,397.6872,9050.0
2016-06-06 12:40:00,399.07,400.32,398.81,398.82,5332.0,397.9964,399.243,397.7371,397.7471,5332.0
2016-06-06 12:50:00,398.99,399.22,397.58,399.2,11561.0,397.9166,398.146,396.5104,398.126,11561.0
2016-06-06 13:00:00,399.74,400.05,398.78,399.2,5071.0,398.6646,398.9738,397.7072,398.126,5071.0
2016-06-06 13:10:00,400.0,401.0,400.0,401.0,2200.0,398.9239,399.9212,398.9239,399.9212,2200.0
2016-06-06 13:20:00,401.17,401.55,400.83,401.34,5224.0,400.0907,400.4697,399.7517,400.2603,5224.0
2016-06-06 13:30:00,401.56,402.19,401.56,402.19,11371.0,400.4797,401.108,400.4797,401.108,11371.0
2016-06-06 13:40:00,401.85,401.85,401.19,401.82,5450.0,400.7689,400.7689,400.1107,400.739,5450.0
2016-06-06 13:50:00,401.79,402.66,401.65,402.49,9586.0,400.7091,401.5767,400.5695,401.4072,9586.0
2016-06-06 14:00:00,402.49,403.23,402.2,402.5,5609.0,401.4072,402.1452,401.118,401.4172,5609.0
2016-06-06 14:10:00,403.07,403.31,401.86,402.79,6090.0,401.9856,402.225,400.7789,401.7064,6090.0
2016-06-06 14:20:00,402.78,403.4,402.49,402.75,2886.0,401.6964,402.3147,401.4072,401.6665,2886.0
2016-06-06 14:30:00,403.31,403.31,402.25,402.3,3056.0,402.225,402.225,401.1678,401.2177,3056.0
2016-06-06 14:40:00,402.73,403.47,402.73,403.23,11300.0,401.6465,402.3846,401.6465,402.1452,11300.0
2016-06-06 14:50:00,403.25,403.6,402.71,403.35,3875.0,402.1651,402.5142,401.6266,402.2649,3875.0
2016-06-06 15:00:00,403.24,403.68,402.98,403.22,4844.0,402.1552,402.594,401.8959,402.1352,4844.0
2016-06-06 15:10:00,403.49,403.75,403.02,403.4,3745.0,402.4045,402.6638,401.9358,402.3147,3745.0
2016-06-06 15:20:00,403.65,403.89,403.15,403.26,7495.0,402.5641,402.8034,402.0654,402.1751,7495.0
2016-06-06 15:30:00,403.3,404.44,403.09,404.14,10811.0,402.215,403.3519,402.0056,403.0528,10811.0
2016-06-06 15:40:00,404.1,404.54,403.59,403.61,8315.0,403.0129,403.4517,402.5042,402.5242,8315.0
2016-06-06 15:50:00,404.39,404.4,402.88,403.9,31660.0,403.3021,403.3121,401.7961,402.8134,31660.0
2016-06-07 09:30:00,400.9,402.39,397.5,398.44,25012.0,399.8215,401.3075,396.4306,397.3681,25012.0
2016-06-07 09:40:00,398.1,398.35,395.33,396.53,44828.0,397.029,397.2783,394.2665,395.4632,44828.0
2016-06-07 09:50:00,395.75,396.76,394.17,395.66,19140.0,394.6853,395.6926,393.1096,394.5956,19140.0
2016-06-07 10:00:00,395.74,396.89,394.82,396.63,45614.0,394.6754,395.8223,393.7578,395.563,45614.0
2016-06-07 10:10:00,396.63,397.61,395.93,397.5,16671.0,395.563,396.5403,394.8648,396.4306,16671.0
2016-06-07 10:20:00,397.49,397.65,396.68,397.42,9374.0,396.4206,396.5802,395.6128,396.3508,9374.0
2016-06-07 10:30:00,397.28,397.5,396.16,397.5,14285.0,396.2112,396.4306,395.0942,396.4306,14285.0
2016-06-07 10:40:00,397.47,398.14,396.49,397.12,9135.0,396.4007,397.0689,395.4233,396.0516,9135.0
2016-06-07 10:50:00,396.83,397.32,396.5,397.11,12390.0,395.7624,396.2511,395.4333,396.0417,12390.0
2016-06-07 11:00:00,397.52,397.52,396.17,396.18,7400.0,396.4506,396.4506,395.1042,395.1142,7400.0
2016-06-07 11:10:00,396.26,396.74,395.99,396.01,5076.0,395.194,395.6727,394.9247,394.9446,5076.0
2016-06-07 11:20:00,396.56,397.1,396.11,396.82,4918.0,395.4931,396.0317,395.0444,395.7524,4918.0
2016-06-07 11:30:00,396.66,396.95,396.05,396.77,8509.0,395.5929,395.8821,394.9845,395.7026,8509.0
2016-06-07 11:40:00,396.53,396.86,396.15,396.74,5716.0,395.4632,395.7923,395.0843,395.6727,5716.0
2016-06-07 11:50:00,396.86,397.25,396.68,397.25,4450.0,395.7923,396.1813,395.6128,396.1813,4450.0
2016-06-07 12:00:00,396.85,397.27,396.65,396.99,25468.0,395.7824,396.2012,395.5829,395.922,25468.0
2016-06-07 12:10:00,396.98,396.98,395.71,395.71,28539.0,395.912,395.912,394.6454,394.6454,28539.0
2016-06-07 12:20:00,395.75,396.08,395.52,395.71,6680.0,394.6853,395.0144,394.4559,394.6454,6680.0
2016-06-07 12:30:00,396.01,396.44,395.73,396.27,3974.0,394.9446,395.3735,394.6654,395.2039,3974.0
2016-06-07 12:40:00,396.27,396.99,396.06,396.61,2022.0,395.2039,395.922,394.9945,395.543,2022.0
2016-06-07 12:50:00,396.92,396.95,396.15,396.17,14130.0,395.8522,395.8821,395.0843,395.1042,14130.0
2016-06-07 13:00:00,396.17,396.46,395.85,396.16,11900.0,395.1042,395.3934,394.7851,395.0942,11900.0
2016-06-07 13:10:00,396.12,396.12,395.62,396.07,8476.0,395.0543,395.0543,394.5557,395.0045,8476.0
2016-06-07 13:20:00,396.06,396.69,395.69,396.69,10590.0,394.9945,395.6228,394.6255,395.6228,10590.0
2016-06-07 13:30:00,396.4,396.87,396.0,396.31,5348.0,395.3336,395.8023,394.9347,395.2438,5348.0
2016-06-07 13:40:00,396.01,396.3,395.73,395.73,1800.0,394.9446,395.2338,394.6654,394.6654,1800.0
2016-06-07 13:50:00,396.06,396.06,395.02,395.02,14052.0,394.9945,394.9945,393.9573,393.9573,14052.0
2016-06-07 14:00:00,395.55,395.9,395.42,395.85,7032.0,394.4859,394.8349,394.3562,394.7851,7032.0
2016-06-07 14:10:00,395.6,395.74,395.26,395.74,6731.0,394.5357,394.6754,394.1966,394.6754,6731.0
2016-06-07 14:20:00,395.86,396.85,395.81,396.47,9840.0,394.795,395.7824,394.7452,395.4034,9840.0
2016-06-07 14:30:00,396.45,396.68,395.8,396.32,7240.0,395.3834,395.6128,394.7352,395.2538,7240.0
2016-06-07 14:40:00,396.3,396.4,396.08,396.4,2700.0,395.2338,395.3336,395.0144,395.3336,2700.0
2016-06-07 14:50:00,396.09,396.24,395.52,395.67,5644.0,395.0244,395.174,394.4559,394.6055,5644.0
2016-06-07 15:00:00,396.13,396.13,395.31,395.31,4480.0,395.0643,395.0643,394.2465,394.2465,4480.0
2016-06-07 15:10:00,395.54,396.03,395.53,395.88,6150.0,394.4759,394.9646,394.4659,394.815,6150.0
2016-06-07 15:20:00,396.22,396.22,395.58,396.05,5449.0,395.1541,395.1541,394.5158,394.9845,5449.0
2016-06-07 15:30:00,395.73,395.85,395.2,395.26,11812.0,394.6654,394.7851,394.1368,394.1966,11812.0
2016-06-07 15:40:00,395.2,395.49,394.62,394.63,12456.0,394.1368,394.426,393.5584,393.5683,12456.0
2016-06-07 15:50:00,394.61,394.84,394.12,394.47,41160.0,393.5484,393.7778,393.0597,393.4088,41160.0
2016-06-08 09:30:00,394.47,394.81,390.21,390.94,34344.0,393.4088,393.7479,389.1602,389.8883,34344.0
2016-06-08 09:40:00,390.83,392.16,390.55,391.1,46658.0,389.7786,391.105,389.4993,390.0478,46658.0
2016-06-08 09:50:00,391.1,392.19,390.14,392.19,17283.0,390.0478,391.1349,389.0904,391.1349,17283.0
2016-06-08 10:00:00,392.36,392.36,389.0,389.09,49219.0,391.3044,391.3044,387.9535,388.0432,49219.0
2016-06-08 10:10:00,388.67,388.67,386.04,386.06,31051.0,387.6244,387.6244,385.0014,385.0214,31051.0
2016-06-08 10:20:00,386.22,386.61,384.72,384.72,28008.0,385.181,385.5699,383.685,383.685,28008.0
2016-06-08 10:30:00,384.63,386.3,384.63,385.17,21493.0,383.5952,385.2607,383.5952,384.1338,21493.0
2016-06-08 10:40:00,385.11,385.4,383.98,385.4,29693.0,384.074,384.3632,382.947,384.3632,29693.0
2016-06-08 10:50:00,385.24,385.71,384.56,385.2,14077.0,384.2036,384.6723,383.5254,384.1637,14077.0
2016-06-08 11:00:00,385.2,385.97,384.91,385.31,14999.0,384.1637,384.9316,383.8745,384.2734,14999.0
2016-06-08 11:10:00,385.49,386.4,385.05,385.91,16533.0,384.4529,385.3605,384.0141,384.8718,16533.0
2016-06-08 11:20:00,385.91,387.61,385.25,387.28,12338.0,384.8718,386.5672,384.2136,386.2381,12338.0
2016-06-08 11:30:00,387.53,388.28,387.02,388.13,11747.0,386.4874,387.2354,385.9788,387.0858,11747.0
2016-06-08 11:40:00,388.2,388.64,387.87,388.24,4065.0,387.1556,387.5945,386.8265,387.1955,4065.0
2016-06-08 11:50:00,388.23,388.78,387.87,388.4,8733.0,387.1856,387.7341,386.8265,387.3551,8733.0
2016-06-08 12:00:00,388.65,389.0,388.38,388.46,9175.0,387.6044,387.9535,387.3352,387.4149,9175.0
2016-06-08 12:10:00,388.65,388.73,387.62,388.19,5470.0,387.6044,387.6842,386.5772,387.1457,5470.0
2016-06-08 12:20:00,388.07,388.92,388.04,388.66,5273.0,387.026,387.8737,386.9961,387.6144,5273.0
2016-06-08 12:30:00,388.86,388.99,387.79,387.79,5011.0,387.8139,387.9435,386.7467,386.7467,5011.0
2016-06-08 12:40:00,387.73,388.63,387.62,388.53,6794.0,386.6869,387.5845,386.5772,387.4848,6794.0
2016-06-08 12:50:00,388.28,389.0,388.0,389.0,4747.0,387.2354,387.9535,386.9562,387.9535,4747.0
2016-06-08 13:00:00,388.92,388.96,388.57,388.58,2825.0,387.8737,387.9136,387.5246,387.5346,2825.0
2016-06-08 13:10:00,388.34,388.88,388.25,388.55,3647.0,387.2953,387.8338,387.2055,387.5047,3647.0
2016-06-08 13:20:00,388.84,388.84,387.59,387.75,8107.0,387.7939,387.7939,386.5473,386.7068,8107.0
2016-06-08 13:30:00,387.88,388.16,387.51,387.52,5362.0,386.8365,387.1157,386.4675,386.4775,5362.0
2016-06-08 13:40:00,387.34,387.66,386.66,386.66,7800.0,386.298,386.6171,385.6198,385.6198,7800.0
2016-06-08 13:50:00,386.91,387.08,386.55,386.89,5455.0,385.8691,386.0387,385.5101,385.8492,5455.0
2016-06-08 14:00:00,386.87,386.92,386.57,386.69,11161.0,385.8292,385.8791,385.53,385.6497,11161.0
2016-06-08 14:10:00,386.72,387.25,386.62,387.24,2781.0,385.6796,386.2082,385.5799,386.1982,2781.0
2016-06-08 14:20:00,387.51,387.51,386.95,387.06,5200.0,386.4675,386.4675,385.909,386.0187,5200.0
2016-06-08 14:30:00,387.24,388.01,387.09,387.75,23514.0,386.1982,386.9661,386.0486,386.7068,23514.0
2016-06-08 14:40:00,387.82,388.04,387.49,387.81,2255.0,386.7767,386.9961,386.4475,386.7667,2255.0
2016-06-08 14:50:00,387.77,388.6,387.61,388.4,3975.0,386.7268,387.5546,386.5672,387.3551,3975.0
2016-06-08 15:00:00,388.39,388.59,387.92,388.42,7400.0,387.3451,387.5446,386.8764,387.375,7400.0
2016-06-08 15:10:00,388.62,388.72,388.02,388.3,3900.0,387.5745,387.6742,386.9761,387.2554,3900.0
2016-06-08 15:20:00,388.18,388.46,387.71,388.12,9773.0,387.1357,387.4149,386.667,387.0759,9773.0
2016-06-08 15:30:00,388.09,388.11,387.59,387.88,4510.0,387.0459,387.0659,386.5473,386.8365,4510.0
2016-06-08 15:40:00,387.76,387.9,387.37,387.9,13229.0,386.7168,386.8564,386.3279,386.8564,13229.0
2016-06-08 15:50:00,387.9,389.29,387.9,388.97,57472.0,386.8564,388.2427,386.8564,387.9236,57472.0
2016-06-09 09:30:00,386.41,389.15,385.75,387.84,27244.0,385.3705,388.1031,384.7122,386.7966,27244.0
2016-06-09 09:40:00,388.22,389.64,387.82,388.71,19397.0,387.1756,388.5918,386.7767,387.6643,19397.0
2016-06-09 09:50:00,388.78,390.75,388.78,389.39,61912.0,387.7341,389.6988,387.7341,388.3424,61912.0
2016-06-09 10:00:00,389.45,390.23,388.53,389.7,8763.0,388.4023,389.1802,387.4848,388.6516,8763.0
2016-06-09 10:10:00,389.51,389.97,389.15,389.68,2400.0,388.4621,388.9209,388.1031,388.6317,2400.0
2016-06-09 10:20:00,389.96,392.03,389.65,391.3,33053.0,388.9109,390.9753,388.6017,390.2473,33053.0
2016-06-09 10:30:00,390.84,392.63,390.44,392.05,27623.0,389.7885,391.5737,389.3896,390.9953,27623.0
2016-06-09 10:40:00,392.41,392.44,391.95,392.3,5537.0,391.3543,391.3842,390.8955,391.2446,5537.0
2016-06-09 10:50:00,391.73,391.99,391.19,391.19,1800.0,390.6761,390.9354,390.1376,390.1376,1800.0
2016-06-09 11:00:00,391.55,392.15,391.25,392.15,3022.0,390.4966,391.095,390.1974,391.095,3022.0
2016-06-09 11:10:00,391.68,391.71,390.49,390.5,8619.0,390.6263,390.6562,389.4395,389.4495,8619.0
2016-06-09 11:20:00,390.0,390.24,388.11,388.63,8866.0,388.9508,389.1902,387.0659,387.5845,8866.0
2016-06-09 11:30:00,388.15,388.64,386.4,386.4,4913.0,387.1058,387.5945,385.3605,385.3605,4913.0
2016-06-09 11:40:00,387.01,387.96,386.41,386.7,8231.0,385.9688,386.9163,385.3705,385.6597,8231.0
2016-06-09 11:50:00,386.41,387.12,385.67,386.35,7689.0,385.3705,386.0785,384.6324,385.3106,7689.0
2016-06-09 12:00:00,385.73,386.94,385.29,385.78,9599.0,384.6923,385.899,384.2535,384.7421,9599.0
2016-06-09 12:10:00,385.47,385.48,384.02,384.6,7960.0,384.433,384.443,382.9869,383.5653,7960.0
2016-06-09 12:20:00,384.92,385.33,384.02,384.31,5343.0,383.8845,384.2934,382.9869,383.2761,5343.0
2016-06-09 12:30:00,384.41,384.8,384.05,384.63,7384.0,383.3758,383.7648,383.0168,383.5952,7384.0
2016-06-09 12:40:00,384.4,384.85,384.16,384.48,3359.0,383.3659,383.8147,383.1265,383.4456,3359.0
2016-06-09 12:50:00,384.72,387.17,384.4,387.06,26340.0,383.685,386.1284,383.3659,386.0187,26340.0
2016-06-09 13:00:00,386.8,387.67,386.19,386.64,4200.0,385.7594,386.6271,385.151,385.5998,4200.0
2016-06-09 13:10:00,386.51,387.39,385.74,387.28,6509.0,385.4702,386.3478,384.7023,386.2381,6509.0
2016-06-09 13:20:00,387.83,388.28,387.19,388.14,6951.0,386.7866,387.2354,386.1484,387.0958,6951.0
2016-06-09 13:30:00,387.54,388.29,386.92,387.59,6759.0,386.4974,387.2454,385.8791,386.5473,6759.0
2016-06-09 13:40:00,387.3,387.45,386.04,386.4,6595.0,386.2581,386.4077,385.0014,385.3605,6595.0
2016-06-09 13:50:00,386.16,386.48,384.63,385.24,15290.0,385.1211,385.4403,383.5952,384.2036,15290.0
2016-06-09 14:00:00,385.34,385.47,384.5,384.75,6532.0,384.3033,384.433,383.4656,383.7149,6532.0
2016-06-09 14:10:00,384.84,385.17,384.44,384.71,2332.0,383.8047,384.1338,383.4058,383.675,2332.0
2016-06-09 14:20:00,384.5,385.28,384.36,384.36,9773.0,383.4656,384.2435,383.326,383.326,9773.0
2016-06-09 14:30:00,384.31,384.77,384.02,384.02,4206.0,383.2761,383.7349,382.9869,382.9869,4206.0
2016-06-09 14:40:00,384.45,384.99,384.0,384.62,6025.0,383.4157,383.9543,382.9669,383.5853,6025.0
2016-06-09 14:50:00,384.52,384.62,384.02,384.1,5771.0,383.4855,383.5853,382.9869,383.0667,5771.0
2016-06-09 15:00:00,384.31,384.52,384.1,384.24,3960.0,383.2761,383.4855,383.0667,383.2063,3960.0
2016-06-09 15:10:00,384.21,384.31,383.14,383.86,7083.0,383.1764,383.2761,382.1093,382.8273,7083.0
2016-06-09 15:20:00,383.79,383.79,382.9,383.18,13598.0,382.7575,382.7575,381.8699,382.1491,13598.0
2016-06-09 15:30:00,383.15,383.41,382.01,382.02,6700.0,382.1192,382.3785,380.9823,380.9923,6700.0
2016-06-09 15:40:00,382.16,382.47,381.88,382.33,13851.0,381.1319,381.4411,380.8526,381.3014,13851.0
2016-06-09 15:50:00,382.14,382.61,381.09,381.09,56247.0,381.1119,381.5807,380.0648,380.0648,56247.0
2016-06-10 09:30:00,379.04,379.75,372.2,374.5,38258.0,378.0203,378.7284,371.1987,373.4925,38258.0
2016-06-10 09:40:00,374.49,376.0,372.11,375.25,41444.0,373.4825,374.9885,371.1089,374.2405,41444.0
2016-06-10 09:50:00,375.03,376.83,374.66,376.27,26549.0,374.0211,375.8162,373.6521,375.2577,26549.0
2016-06-10 10:00:00,376.27,376.27,374.08,374.08,15442.0,375.2577,375.2577,373.0736,373.0736,15442.0
2016-06-10 10:10:00,374.0,374.0,372.03,373.94,18520.0,372.9938,372.9938,371.0291,372.934,18520.0
2016-06-10 10:20:00,374.06,374.67,373.31,374.19,18629.0,373.0537,373.662,372.3057,373.1833,18629.0
2016-06-10 10:30:00,373.85,374.2,373.3,373.73,8317.0,372.8442,373.1933,372.2957,372.7246,8317.0
2016-06-10 10:40:00,373.75,374.1,372.6,372.69,5572.0,372.7445,373.0936,371.5976,371.6874,5572.0
2016-06-10 10:50:00,372.69,372.69,371.27,371.4,13225.0,371.6874,371.6874,370.2712,370.4008,13225.0
2016-06-10 11:00:00,371.59,372.97,371.53,372.47,22741.0,370.5903,371.9666,370.5305,371.468,22741.0
2016-06-10 11:10:00,372.62,372.91,370.94,371.33,26397.0,371.6176,371.9068,369.9421,370.331,26397.0
2016-06-10 11:20:00,371.29,372.22,371.12,371.19,28252.0,370.2911,371.2186,370.1216,370.1914,28252.0
2016-06-10 11:30:00,371.44,372.52,371.2,372.28,41032.0,370.4407,371.5178,370.2014,371.2785,41032.0
2016-06-10 11:40:00,372.02,372.41,371.58,372.14,7394.0,371.0192,371.4081,370.5804,371.1388,7394.0
2016-06-10 11:50:00,371.94,373.07,371.92,373.07,5986.0,370.9394,372.0663,370.9194,372.0663,5986.0
2016-06-10 12:00:00,373.16,373.16,371.6,371.85,22865.0,372.1561,372.1561,370.6003,370.8496,22865.0
2016-06-10 12:10:00,371.86,372.19,371.36,371.76,17009.0,370.8596,371.1887,370.3609,370.7599,17009.0
2016-06-10 12:20:00,371.75,372.21,371.41,371.96,14598.0,370.7499,371.2087,370.4108,370.9593,14598.0
2016-06-10 12:30:00,371.68,372.07,371.01,371.65,4735.0,370.6801,371.069,370.0119,370.6502,4735.0
2016-06-10 12:40:00,371.51,372.1,371.51,371.94,1150.0,370.5105,371.099,370.5105,370.9394,1150.0
2016-06-10 12:50:00,371.63,372.48,371.49,372.12,14336.0,370.6302,371.4779,370.4906,371.1189,14336.0
2016-06-10 13:00:00,372.25,373.33,372.0,372.68,47014.0,371.2485,372.3256,370.9992,371.6774,47014.0
2016-06-10 13:10:00,372.2,373.21,372.2,372.51,16580.0,371.1987,372.206,371.1987,371.5078,16580.0
2016-06-10 13:20:00,372.67,372.99,371.89,372.42,11786.0,371.6674,371.9866,370.8895,371.4181,11786.0
2016-06-10 13:30:00,371.89,372.18,371.32,371.5,4800.0,370.8895,371.1787,370.321,370.5006,4800.0
2016-06-10 13:40:00,371.38,371.75,370.89,371.0,7300.0,370.3809,370.7499,369.8922,370.0019,7300.0
2016-06-10 13:50:00,370.92,371.87,370.61,371.0,2600.0,369.9221,370.8696,369.613,370.0019,2600.0
2016-06-10 14:00:00,371.22,371.4,370.37,370.49,6003.0,370.2213,370.4008,369.3736,369.4933,6003.0
2016-06-10 14:10:00,370.69,370.72,369.8,369.88,19331.0,369.6927,369.7227,368.8051,368.8849,19331.0
2016-06-10 14:20:00,369.7,370.35,369.7,369.9,3532.0,368.7054,369.3537,368.7054,368.9049,3532.0
2016-06-10 14:30:00,369.74,371.25,369.6,370.94,6528.0,368.7453,370.2512,368.6057,369.9421,6528.0
2016-06-10 14:40:00,371.08,371.13,369.9,370.38,8500.0,370.0817,370.1316,368.9049,369.3836,8500.0
2016-06-10 14:50:00,370.95,371.28,370.37,370.74,7533.0,369.952,370.2812,369.3736,369.7426,7533.0
2016-06-10 15:00:00,370.82,371.15,369.76,370.5,7587.0,369.8224,370.1515,368.7652,369.5033,7587.0
2016-06-10 15:10:00,370.16,370.77,369.97,370.65,11843.0,369.1642,369.7725,368.9747,369.6529,11843.0
2016-06-10 15:20:00,370.79,371.31,370.64,371.2,10501.0,369.7925,370.3111,369.6429,370.2014,10501.0
2016-06-10 15:30:00,371.0,371.86,370.91,371.47,17460.0,370.0019,370.8596,369.9122,370.4706,17460.0
2016-06-10 15:40:00,371.52,372.06,370.77,371.8,16923.0,370.5205,371.0591,369.7725,370.7998,16923.0
2016-06-10 15:50:00,372.07,372.09,370.63,372.03,52114.0,371.069,371.089,369.6329,371.0291,52114.0
2016-06-13 09:30:00,371.71,373.96,370.51,373.24,12611.0,370.71,372.9539,369.5132,372.2359,12611.0
2016-06-13 09:40:00,373.94,375.38,372.02,373.29,15000.0,372.934,374.3701,371.0192,372.2858,15000.0
2016-06-13 09:50:00,373.32,373.82,372.49,372.62,2200.0,372.3157,372.8143,371.4879,371.6176,2200.0
2016-06-13 10:00:00,373.12,373.82,372.15,372.52,6130.0,372.1162,372.8143,371.1488,371.5178,6130.0
2016-06-13 10:10:00,372.45,373.16,371.31,372.2,15720.0,371.448,372.1561,370.3111,371.1987,15720.0
2016-06-13 10:20:00,372.42,373.17,371.93,373.17,3676.0,371.4181,372.1661,370.9294,372.1661,3676.0
2016-06-13 10:30:00,372.66,374.41,372.65,373.84,17725.0,371.6574,373.4027,371.6475,372.8343,17725.0
2016-06-13 10:40:00,374.04,374.57,372.21,372.26,7938.0,373.0337,373.5623,371.2087,371.2585,7938.0
2016-06-13 10:50:00,372.26,372.91,371.33,371.71,19872.0,371.2585,371.9068,370.331,370.71,19872.0
2016-06-13 11:00:00,371.46,372.05,370.22,370.22,37823.0,370.4607,371.0491,369.224,369.224,37823.0
2016-06-13 11:10:00,370.82,371.91,370.55,371.44,27029.0,369.8224,370.9095,369.5531,370.4407,27029.0
2016-06-13 11:20:00,370.63,371.98,370.43,371.91,14432.0,369.6329,370.9793,369.4334,370.9095,14432.0
2016-06-13 11:30:00,371.17,371.53,370.02,370.37,14139.0,370.1715,370.5305,369.0245,369.3736,14139.0
2016-06-13 11:40:00,370.65,371.16,369.29,369.84,30292.0,369.6529,370.1615,368.2965,368.845,30292.0
2016-06-13 11:50:00,369.96,369.96,367.92,367.92,4955.0,368.9647,368.9647,366.9302,366.9302,4955.0
2016-06-13 12:00:00,367.53,369.44,367.5,368.13,36651.0,366.5412,368.4461,366.5113,367.1396,36651.0
2016-06-13 12:10:00,367.87,369.51,367.66,368.23,35835.0,366.8803,368.5159,366.6709,367.2394,35835.0
2016-06-13 12:20:00,368.48,369.17,367.45,368.25,18197.0,367.4887,368.1768,366.4615,367.2593,18197.0
2016-06-13 12:30:00,369.0,369.0,367.9,368.3,16538.0,368.0073,368.0073,366.9103,367.3092,16538.0
2016-06-13 12:40:00,369.03,369.03,368.7,368.79,10800.0,368.0372,368.0372,367.7081,367.7979,10800.0
2016-06-13 12:50:00,368.51,368.99,368.17,368.94,24405.0,367.5186,367.9973,367.1795,367.9475,24405.0
2016-06-13 13:00:00,368.54,368.92,368.06,368.4,4244.0,367.5485,367.9275,367.0698,367.4089,4244.0
2016-06-13 13:10:00,368.29,368.74,367.17,367.6,19811.0,367.2992,367.748,366.1822,366.6111,19811.0
2016-06-13 13:20:00,367.47,368.84,367.46,368.62,9156.0,366.4814,367.8477,366.4714,367.6283,9156.0
2016-06-13 13:30:00,368.4,369.04,368.4,368.74,5762.0,367.4089,368.0472,367.4089,367.748,5762.0
2016-06-13 13:40:00,368.79,369.39,368.01,369.04,33972.0,367.7979,368.3962,367.02,368.0472,33972.0
2016-06-13 13:50:00,368.98,368.98,367.78,368.36,6664.0,367.9873,367.9873,366.7906,367.369,6664.0
2016-06-13 14:00:00,368.45,368.9,367.77,368.54,10834.0,367.4588,367.9076,366.7806,367.5485,10834.0
2016-06-13 14:10:00,368.34,369.11,367.9,367.9,29333.0,367.3491,368.117,366.9103,366.9103,29333.0
2016-06-13 14:20:00,367.84,368.45,367.54,368.44,17985.0,366.8504,367.4588,366.5512,367.4488,17985.0
2016-06-13 14:30:00,368.22,369.61,367.88,369.06,5810.0,367.2294,368.6157,366.8903,368.0671,5810.0
2016-06-13 14:40:00,369.02,369.64,368.6,368.72,15550.0,368.0272,368.6456,367.6084,367.728,15550.0
2016-06-13 14:50:00,368.75,368.92,367.85,368.18,9413.0,367.758,367.9275,366.8604,367.1895,9413.0
2016-06-13 15:00:00,368.28,369.66,367.72,368.57,35657.0,367.2892,368.6655,366.7307,367.5784,35657.0
2016-06-13 15:10:00,368.3,369.4,368.12,369.39,19503.0,367.3092,368.4062,367.1297,368.3962,19503.0
2016-06-13 15:20:00,369.38,369.52,368.22,368.6,22356.0,368.3863,368.5259,367.2294,367.6084,22356.0
2016-06-13 15:30:00,368.82,369.47,368.4,368.76,5834.0,367.8278,368.476,367.4089,367.7679,5834.0
2016-06-13 15:40:00,368.65,368.65,367.33,367.98,6554.0,367.6582,367.6582,366.3418,366.99,6554.0
2016-06-13 15:50:00,367.57,367.69,366.9,367.26,36516.0,366.5811,366.7008,365.9129,366.272,36516.0
2016-06-14 09:30:00,366.39,371.45,366.39,370.44,26275.0,365.4043,370.4507,365.4043,369.4434,26275.0
2016-06-14 09:40:00,370.57,370.81,369.42,369.42,16219.0,369.5731,369.8124,368.4262,368.4262,16219.0
2016-06-14 09:50:00,369.63,369.64,368.04,368.04,6930.0,368.6356,368.6456,367.0499,367.0499,6930.0
2016-06-14 10:00:00,368.31,369.33,367.39,367.39,9081.0,367.3191,368.3364,366.4016,366.4016,9081.0
2016-06-14 10:10:00,367.08,367.21,363.62,363.84,21174.0,366.0925,366.2221,362.6418,362.8612,21174.0
2016-06-14 10:20:00,363.75,364.09,362.67,363.12,18494.0,362.7714,363.1105,361.6943,362.1431,18494.0
2016-06-14 10:30:00,363.18,363.83,362.7,363.0,20956.0,362.2029,362.8512,361.7242,362.0234,20956.0
2016-06-14 10:40:00,363.0,363.39,362.36,362.82,10925.0,362.0234,362.4124,361.3852,361.8439,10925.0
2016-06-14 10:50:00,363.07,363.12,360.4,360.53,25148.0,362.0932,362.1431,359.4304,359.5601,25148.0
2016-06-14 11:00:00,360.5,360.81,360.01,360.56,19185.0,359.5302,359.8393,359.0415,359.59,19185.0
2016-06-14 11:10:00,360.58,360.93,359.94,360.15,11797.0,359.6099,359.959,358.9717,359.1811,11797.0
2016-06-14 11:20:00,360.19,360.53,359.67,360.01,15450.0,359.221,359.5601,358.7024,359.0415,15450.0
2016-06-14 11:30:00,360.31,361.42,359.7,361.13,16966.0,359.3407,360.4477,358.7323,360.1585,16966.0
2016-06-14 11:40:00,361.17,361.55,360.5,360.5,5592.0,360.1984,360.5773,359.5302,359.5302,5592.0
2016-06-14 11:50:00,360.49,360.87,360.03,360.06,5374.0,359.5202,359.8992,359.0614,359.0913,5374.0
2016-06-14 12:00:00,360.21,360.79,359.69,359.72,7317.0,359.2409,359.8194,358.7223,358.7523,7317.0
2016-06-14 12:10:00,359.7,360.33,359.49,360.21,3100.0,358.7323,359.3606,358.5229,359.2409,3100.0
2016-06-14 12:20:00,360.45,362.45,360.34,362.07,8766.0,359.4803,361.4749,359.3706,361.0959,8766.0
2016-06-14 12:30:00,362.26,362.6,361.16,361.54,6349.0,361.2854,361.6245,360.1884,360.5674,6349.0
2016-06-14 12:40:00,361.48,361.78,360.52,361.06,2390.0,360.5075,360.8067,359.5501,360.0887,2390.0
2016-06-14 12:50:00,360.7,361.06,360.13,361.06,30749.0,359.7296,360.0887,359.1612,360.0887,30749.0
2016-06-14 13:00:00,360.71,360.94,360.32,360.46,23363.0,359.7396,359.969,359.3506,359.4903,23363.0
2016-06-14 13:10:00,360.44,360.44,359.77,359.77,5993.0,359.4703,359.4703,358.8021,358.8021,5993.0
2016-06-14 13:20:00,360.06,360.59,359.87,360.25,23116.0,359.0913,359.6199,358.9019,359.2808,23116.0
2016-06-14 13:30:00,360.34,361.24,359.85,361.24,19730.0,359.3706,360.2682,358.8819,360.2682,19730.0
2016-06-14 13:40:00,361.21,361.35,359.99,359.99,32238.0,360.2382,360.3779,359.0215,359.0215,32238.0
2016-06-14 13:50:00,359.86,360.0,359.23,359.23,2894.0,358.8919,359.0315,358.2636,358.2636,2894.0
2016-06-14 14:00:00,359.51,360.12,359.28,359.6,7053.0,358.5428,359.1512,358.3134,358.6326,7053.0
2016-06-14 14:10:00,359.7,361.32,359.37,361.32,15091.0,358.7323,360.348,358.4032,360.348,15091.0
2016-06-14 14:20:00,361.32,361.32,360.5,361.32,22865.0,360.348,360.348,359.5302,360.348,22865.0
2016-06-14 14:30:00,361.32,362.09,361.17,361.73,44632.0,360.348,361.1159,360.1984,360.7568,44632.0
2016-06-14 14:40:00,361.73,362.83,361.4,362.15,47567.0,360.7568,361.8539,360.4277,361.1757,47567.0
2016-06-14 14:50:00,362.29,362.46,361.86,362.16,12917.0,361.3153,361.4849,360.8865,361.1857,12917.0
2016-06-14 15:00:00,362.17,363.79,361.56,363.61,39611.0,361.1957,362.8113,360.5873,362.6318,39611.0
2016-06-14 15:10:00,363.62,365.39,363.3,364.95,21509.0,362.6418,364.407,362.3226,363.9682,21509.0
2016-06-14 15:20:00,365.0,365.55,364.21,365.14,42839.0,364.0181,364.5666,363.2302,364.1577,42839.0
2016-06-14 15:30:00,365.46,367.02,364.86,367.01,42705.0,364.4768,366.0326,363.8784,366.0226,42705.0
2016-06-14 15:40:00,367.01,367.64,365.9,366.15,32506.0,366.0226,366.651,364.9156,365.165,32506.0
2016-06-14 15:50:00,366.17,366.66,365.96,366.5,27333.0,365.1849,365.6736,364.9755,365.514,27333.0
2016-06-15 09:30:00,368.71,370.68,366.49,368.92,16303.0,367.7181,369.6828,365.504,367.9275,16303.0
2016-06-15 09:40:00,370.5,374.8,370.42,374.75,47834.0,369.5033,373.7917,369.4235,373.7418,47834.0
2016-06-15 09:50:00,374.8,376.22,373.72,374.95,24788.0,373.7917,375.2079,372.7146,373.9413,24788.0
2016-06-15 10:00:00,374.59,376.32,374.31,375.19,17472.0,373.5823,375.3076,373.303,374.1806,17472.0
2016-06-15 10:10:00,375.3,375.57,374.03,374.17,8400.0,374.2903,374.5596,373.0238,373.1634,8400.0
2016-06-15 10:20:00,374.34,374.34,372.13,372.62,17316.0,373.3329,373.3329,371.1289,371.6176,17316.0
2016-06-15 10:30:00,372.5,373.54,372.42,372.99,7244.0,371.4979,372.5351,371.4181,371.9866,7244.0
2016-06-15 10:40:00,372.6,373.12,371.95,372.81,7655.0,371.5976,372.1162,370.9494,371.807,7655.0
2016-06-15 10:50:00,372.7,373.97,372.7,373.91,3800.0,371.6973,372.9639,371.6973,372.9041,3800.0
2016-06-15 11:00:00,373.91,374.81,373.66,374.05,11005.0,372.9041,373.8017,372.6548,373.0437,11005.0
2016-06-15 11:10:00,374.2,374.44,372.85,373.12,9573.0,373.1933,373.4327,371.8469,372.1162,9573.0
2016-06-15 11:20:00,372.95,373.05,371.79,372.0,8250.0,371.9467,372.0464,370.7898,370.9992,8250.0
2016-06-15 11:30:00,371.6,372.09,370.79,371.49,10200.0,370.6003,371.089,369.7925,370.4906,10200.0
2016-06-15 11:40:00,371.55,372.23,371.55,371.57,1850.0,370.5504,371.2286,370.5504,370.5704,1850.0
2016-06-15 11:50:00,371.96,372.69,371.6,372.69,7800.0,370.9593,371.6874,370.6003,371.6874,7800.0
2016-06-15 12:00:00,372.75,372.75,371.19,371.19,5703.0,371.7472,371.7472,370.1914,370.1914,5703.0
2016-06-15 12:10:00,371.17,371.84,370.87,371.46,3600.0,370.1715,370.8397,369.8723,370.4607,3600.0
2016-06-15 12:20:00,371.92,372.24,371.18,371.18,2397.0,370.9194,371.2386,370.1814,370.1814,2397.0
2016-06-15 12:30:00,371.04,372.1,371.0,371.36,5619.0,370.0418,371.099,370.0019,370.3609,5619.0
2016-06-15 12:40:00,371.81,372.01,371.14,371.52,5216.0,370.8097,371.0092,370.1415,370.5205,5216.0
2016-06-15 12:50:00,371.53,371.53,370.81,370.81,13285.0,370.5305,370.5305,369.8124,369.8124,13285.0
2016-06-15 13:00:00,371.21,371.48,370.56,371.48,7615.0,370.2113,370.4806,369.5631,370.4806,7615.0
2016-06-15 13:10:00,371.39,371.46,370.69,370.72,2450.0,370.3909,370.4607,369.6927,369.7227,2450.0
2016-06-15 13:20:00,370.94,372.0,370.73,371.76,10113.0,369.9421,370.9992,369.7326,370.7599,10113.0
2016-06-15 13:30:00,371.56,371.87,371.0,371.29,5177.0,370.5604,370.8696,370.0019,370.2911,5177.0
2016-06-15 13:40:00,371.29,372.35,371.21,371.61,4300.0,370.2911,371.3483,370.2113,370.6103,4300.0
2016-06-15 13:50:00,371.69,371.76,370.51,370.69,3600.0,370.6901,370.7599,369.5132,369.6927,3600.0
2016-06-15 14:00:00,371.33,373.15,369.84,369.84,11258.0,370.331,372.1461,368.845,368.845,11258.0
2016-06-15 14:10:00,370.38,370.42,369.46,370.39,5975.0,369.3836,369.4235,368.4661,369.3936,5975.0
2016-06-15 14:20:00,369.95,370.56,369.0,369.0,5000.0,368.9547,369.5631,368.0073,368.0073,5000.0
2016-06-15 14:30:00,369.17,370.3,368.71,370.0,6005.0,368.1768,369.3038,367.7181,369.0046,6005.0
2016-06-15 14:40:00,369.04,370.86,369.04,370.21,3700.0,368.0472,369.8623,368.0472,369.214,3700.0
2016-06-15 14:50:00,369.79,370.31,369.11,369.66,6118.0,368.7952,369.3138,368.117,368.6655,6118.0
2016-06-15 15:00:00,369.83,370.47,369.68,370.33,2220.0,368.8351,369.4733,368.6855,369.3337,2220.0
2016-06-15 15:10:00,370.19,370.19,369.31,369.69,5565.0,369.1941,369.1941,368.3165,368.6954,5565.0
2016-06-15 15:20:00,369.81,370.5,369.34,369.8,4225.0,368.8151,369.5033,368.3464,368.8051,4225.0
2016-06-15 15:30:00,369.27,370.11,368.0,368.0,11608.0,368.2766,369.1143,367.01,367.01,11608.0
2016-06-15 15:40:00,368.03,368.85,367.44,367.83,9663.0,367.0399,367.8577,366.4515,366.8404,9663.0
2016-06-15 15:50:00,367.83,368.26,366.6,367.98,38979.0,366.8404,367.2693,365.6137,366.99,38979.0
2016-06-16 09:30:00,365.8,366.83,363.9,365.09,7366.0,364.8159,365.8431,362.921,364.1078,7366.0
2016-06-16 09:40:00,365.19,365.88,363.77,365.46,6157.0,364.2075,364.8957,362.7914,364.4768,6157.0
2016-06-16 09:50:00,365.75,365.75,363.37,364.62,7956.0,364.766,364.766,362.3924,363.6391,7956.0
2016-06-16 10:00:00,364.85,365.17,363.22,364.64,5000.0,363.8685,364.1876,362.2428,363.659,5000.0
2016-06-16 10:10:00,364.79,368.02,364.1,368.02,8276.0,363.8086,367.0299,363.1205,367.0299,8276.0
2016-06-16 10:20:00,366.82,367.8,365.75,366.25,11083.0,365.8332,366.8105,364.766,365.2647,11083.0
2016-06-16 10:30:00,366.18,367.31,364.84,364.98,8675.0,365.1949,366.3218,363.8585,363.9981,8675.0
2016-06-16 10:40:00,364.86,365.12,363.56,363.56,4585.0,363.8784,364.1377,362.5819,362.5819,4585.0
2016-06-16 10:50:00,363.56,365.38,363.24,364.97,10218.0,362.5819,364.397,362.2628,363.9881,10218.0
2016-06-16 11:00:00,365.42,365.77,364.37,364.71,10076.0,364.4369,364.786,363.3897,363.7288,10076.0
2016-06-16 11:10:00,364.49,365.31,364.49,365.22,7033.0,363.5094,364.3272,363.5094,364.2375,7033.0
2016-06-16 11:20:00,364.92,366.0,364.92,366.0,7200.0,363.9383,365.0154,363.9383,365.0154,7200.0
2016-06-16 11:30:00,365.96,365.96,364.01,364.19,3854.0,364.9755,364.9755,363.0307,363.2102,3854.0
2016-06-16 11:40:00,364.18,364.21,363.68,364.21,4000.0,363.2003,363.2302,362.7016,363.2302,4000.0
2016-06-16 11:50:00,364.5,364.5,363.23,363.45,3643.0,363.5194,363.5194,362.2528,362.4722,3643.0
2016-06-16 12:00:00,363.22,363.87,362.95,363.87,4470.0,362.2428,362.8911,361.9736,362.8911,4470.0
2016-06-16 12:10:00,363.76,364.75,362.92,364.75,4934.0,362.7814,363.7687,361.9436,363.7687,4934.0
2016-06-16 12:20:00,364.32,365.93,364.25,365.92,3953.0,363.3399,364.9456,363.2701,364.9356,3953.0
2016-06-16 12:30:00,365.35,365.55,363.78,365.39,7843.0,364.3671,364.5666,362.8013,364.407,7843.0
2016-06-16 12:40:00,365.83,366.39,365.51,365.52,4098.0,364.8458,365.4043,364.5267,364.5367,4098.0
2016-06-16 12:50:00,365.61,366.59,364.51,366.33,8723.0,364.6264,365.6038,363.5294,365.3445,8723.0
2016-06-16 13:00:00,366.59,367.47,365.72,366.14,5560.0,365.6038,366.4814,364.7361,365.155,5560.0
2016-06-16 13:10:00,366.3,366.61,365.72,366.21,6400.0,365.3146,365.6237,364.7361,365.2248,6400.0
2016-06-16 13:20:00,366.59,366.91,365.58,365.58,3333.0,365.6038,365.9229,364.5965,364.5965,3333.0
2016-06-16 13:30:00,366.32,366.71,365.44,365.8,3581.0,365.3345,365.7235,364.4569,364.8159,3581.0
2016-06-16 13:40:00,365.85,366.0,364.57,364.57,6267.0,364.8658,365.0154,363.5892,363.5892,6267.0
2016-06-16 13:50:00,364.62,365.03,364.16,364.16,2888.0,363.6391,364.048,363.1803,363.1803,2888.0
2016-06-16 14:00:00,364.16,365.8,364.1,365.17,2525.0,363.1803,364.8159,363.1205,364.1876,2525.0
2016-06-16 14:10:00,365.38,368.0,365.33,367.3,23707.0,364.397,367.01,364.3472,366.3119,23707.0
2016-06-16 14:20:00,367.22,367.52,365.2,365.2,16896.0,366.2321,366.5313,364.2175,364.2175,16896.0
2016-06-16 14:30:00,365.42,366.49,365.1,366.05,22729.0,364.4369,365.504,364.1178,365.0652,22729.0
2016-06-16 14:40:00,366.0,367.5,366.0,367.28,7292.0,365.0154,366.5113,365.0154,366.2919,7292.0
2016-06-16 14:50:00,367.5,367.9,366.59,367.12,9883.0,366.5113,366.9103,365.6038,366.1323,9883.0
2016-06-16 15:00:00,367.33,367.33,366.53,366.68,20725.0,366.3418,366.3418,365.5439,365.6935,20725.0
2016-06-16 15:10:00,366.74,367.45,366.72,367.2,22210.0,365.7534,366.4615,365.7334,366.2121,22210.0
2016-06-16 15:20:00,367.48,367.88,366.7,367.78,8004.0,366.4914,366.8903,365.7135,366.7906,8004.0
2016-06-16 15:30:00,367.69,368.62,367.01,367.03,30574.0,366.7008,367.6283,366.0226,366.0426,30574.0
2016-06-16 15:40:00,367.13,367.42,366.61,367.25,7077.0,366.1423,366.4315,365.6237,366.262,7077.0
2016-06-16 15:50:00,366.69,367.33,366.2,366.53,31828.0,365.7035,366.3418,365.2148,365.5439,31828.0
2016-06-17 09:30:00,367.31,369.87,365.4,367.93,100270.0,366.3218,368.875,364.417,366.9402,100270.0
2016-06-17 09:40:00,367.54,368.06,364.39,365.61,10670.0,366.5512,367.0698,363.4097,364.6264,10670.0
2016-06-17 09:50:00,365.44,366.65,364.18,364.2,21226.0,364.4569,365.6636,363.2003,363.2202,21226.0
2016-06-17 10:00:00,364.72,364.77,361.42,363.0,35802.0,363.7388,363.7887,360.4477,362.0234,35802.0
2016-06-17 10:10:00,362.67,364.6,361.68,363.35,32713.0,361.6943,363.6191,360.707,362.3725,32713.0
2016-06-17 10:20:00,363.35,363.42,360.99,361.06,16888.0,362.3725,362.4423,360.0188,360.0887,16888.0
2016-06-17 10:30:00,361.03,362.31,359.3,361.13,27572.0,360.0587,361.3353,358.3334,360.1585,27572.0
2016-06-17 10:40:00,361.45,362.12,359.67,360.64,17727.0,360.4776,361.1458,358.7024,359.6698,17727.0
2016-06-17 10:50:00,360.08,360.34,358.57,360.04,21471.0,359.1113,359.3706,357.6054,359.0714,21471.0
2016-06-17 11:00:00,358.92,360.26,358.75,360.14,35707.0,357.9544,359.2908,357.7849,359.1711,35707.0
2016-06-17 11:10:00,359.61,359.61,358.02,359.49,28056.0,358.6426,358.6426,357.0568,358.5229,28056.0
2016-06-17 11:20:00,359.08,359.4,358.69,358.69,15317.0,358.114,358.4331,357.725,357.725,15317.0
2016-06-17 11:30:00,358.83,359.31,358.15,359.31,11538.0,357.8647,358.3434,357.1865,358.3434,11538.0
2016-06-17 11:40:00,359.57,359.95,359.0,359.27,12960.0,358.6027,358.9816,358.0342,358.3035,12960.0
2016-06-17 11:50:00,359.25,359.84,359.03,359.84,7794.0,358.2835,358.8719,358.0641,358.8719,7794.0
2016-06-17 12:00:00,359.5,360.9,359.33,360.79,10802.0,358.5328,359.9291,358.3633,359.8194,10802.0
2016-06-17 12:10:00,360.74,360.87,360.03,360.24,18793.0,359.7695,359.8992,359.0614,359.2709,18793.0
2016-06-17 12:20:00,360.35,360.42,359.65,360.04,9330.0,359.3806,359.4504,358.6824,359.0714,9330.0
2016-06-17 12:30:00,360.1,360.1,358.83,359.03,5726.0,359.1312,359.1312,357.8647,358.0641,5726.0
2016-06-17 12:40:00,359.17,359.44,358.54,358.54,4943.0,358.2037,358.473,357.5754,357.5754,4943.0
2016-06-17 12:50:00,358.66,358.66,357.56,358.02,14354.0,357.6951,357.6951,356.5981,357.0568,14354.0
2016-06-17 13:00:00,357.85,358.5,357.44,358.5,4249.0,356.8873,357.5355,356.4784,357.5355,4249.0
2016-06-17 13:10:00,358.3,358.9,358.12,358.68,6734.0,357.3361,357.9345,357.1566,357.7151,6734.0
2016-06-17 13:20:00,358.61,359.24,358.39,358.39,7989.0,357.6452,358.2735,357.4258,357.4258,7989.0
2016-06-17 13:30:00,358.03,358.82,357.95,358.57,4200.0,357.0668,357.8547,356.987,357.6054,4200.0
2016-06-17 13:40:00,358.41,358.43,358.07,358.12,3800.0,357.4458,357.4657,357.1067,357.1566,3800.0
2016-06-17 13:50:00,358.06,358.98,357.66,357.82,5266.0,357.0967,358.0142,356.6978,356.8574,5266.0
2016-06-17 14:00:00,357.86,358.41,356.96,357.43,8831.0,356.8973,357.4458,355.9997,356.4684,8831.0
2016-06-17 14:10:00,357.57,358.02,357.06,357.17,5453.0,356.608,357.0568,356.0994,356.2091,5453.0
2016-06-17 14:20:00,357.26,357.98,357.02,357.41,6344.0,356.2989,357.0169,356.0595,356.4485,6344.0
2016-06-17 14:30:00,357.22,357.96,357.01,357.01,5854.0,356.259,356.997,356.0495,356.0495,5854.0
2016-06-17 14:40:00,357.07,357.5,356.84,356.84,37684.0,356.1094,356.5382,355.88,355.88,37684.0
2016-06-17 14:50:00,356.76,357.37,356.1,357.06,11094.0,355.8002,356.4086,355.142,356.0994,11094.0
2016-06-17 15:00:00,356.71,356.89,356.34,356.89,3809.0,355.7504,355.9299,355.3814,355.9299,3809.0
2016-06-17 15:10:00,356.59,356.98,355.61,355.62,12151.0,355.6307,356.0196,354.6533,354.6633,12151.0
2016-06-17 15:20:00,355.63,356.72,355.62,356.43,11434.0,354.6733,355.7603,354.6633,355.4711,11434.0
2016-06-17 15:30:00,356.16,356.85,355.95,355.95,17612.0,355.2018,355.89,354.9924,354.9924,17612.0
2016-06-17 15:40:00,355.88,355.88,355.2,355.51,29678.0,354.9226,354.9226,354.2444,354.5536,29678.0
2016-06-17 15:50:00,355.35,355.35,354.0,354.22,104123.0,354.394,354.394,353.0476,353.2671,104123.0
2016-06-20 09:30:00,359.52,362.98,359.51,362.25,55733.0,358.5528,362.0035,358.5428,361.2755,55733.0
2016-06-20 09:40:00,362.11,362.2,358.3,359.06,19195.0,361.1358,361.2256,357.3361,358.094,19195.0
2016-06-20 09:50:00,359.16,360.63,358.7,359.88,21596.0,358.1938,359.6598,357.735,358.9118,21596.0
2016-06-20 10:00:00,360.15,362.61,360.14,361.94,33759.0,359.1811,361.6345,359.1711,360.9663,33759.0
2016-06-20 10:10:00,361.54,362.11,361.02,361.95,11802.0,360.5674,361.1358,360.0488,360.9763,11802.0
2016-06-20 10:20:00,361.65,362.63,361.23,362.33,11336.0,360.6771,361.6544,360.2582,361.3552,11336.0
2016-06-20 10:30:00,362.33,362.82,361.47,361.47,6800.0,361.3552,361.8439,360.4975,360.4975,6800.0
2016-06-20 10:40:00,361.12,361.74,360.4,360.92,12220.0,360.1485,360.7668,359.4304,359.949,12220.0
2016-06-20 10:50:00,361.09,361.4,360.32,361.17,23351.0,360.1186,360.4277,359.3506,360.1984,23351.0
2016-06-20 11:00:00,360.85,362.0,359.39,361.09,27162.0,359.8792,361.0261,358.4231,360.1186,27162.0
2016-06-20 11:10:00,361.09,361.32,358.61,359.09,11411.0,360.1186,360.348,357.6452,358.124,11411.0
2016-06-20 11:20:00,358.61,359.64,358.61,359.0,9700.0,357.6452,358.6725,357.6452,358.0342,9700.0
2016-06-20 11:30:00,358.8,359.6,358.62,358.66,10996.0,357.8347,358.6326,357.6552,357.6951,10996.0
2016-06-20 11:40:00,358.98,359.34,357.71,357.79,19536.0,358.0142,358.3733,356.7477,356.8274,19536.0
2016-06-20 11:50:00,357.69,358.36,357.21,358.36,9553.0,356.7277,357.3959,356.249,357.3959,9553.0
2016-06-20 12:00:00,358.29,359.11,357.71,358.94,7452.0,357.3261,358.1439,356.7477,357.9744,7452.0
2016-06-20 12:10:00,358.94,359.09,357.63,357.89,6862.0,357.9744,358.124,356.6679,356.9272,6862.0
2016-06-20 12:20:00,357.82,358.78,357.76,358.24,12562.0,356.8574,357.8148,356.7975,357.2762,12562.0
2016-06-20 12:30:00,358.28,358.41,357.66,358.04,3966.0,357.3161,357.4458,356.6978,357.0768,3966.0
2016-06-20 12:40:00,357.85,358.54,357.85,358.28,9600.0,356.8873,357.5754,356.8873,357.3161,9600.0
2016-06-20 12:50:00,358.36,359.05,358.12,358.12,5700.0,357.3959,358.0841,357.1566,357.1566,5700.0
2016-06-20 13:00:00,357.83,358.55,357.5,358.2,5498.0,356.8673,357.5854,356.5382,357.2363,5498.0
2016-06-20 13:10:00,358.15,358.2,356.53,357.17,4517.0,357.1865,357.2363,355.5708,356.2091,4517.0
2016-06-20 13:20:00,357.0,357.72,356.52,356.8,4200.0,356.0396,356.7576,355.5609,355.8401,4200.0
2016-06-20 13:30:00,357.04,357.35,356.03,357.18,5260.0,356.0795,356.3886,355.0722,356.2191,5260.0
2016-06-20 13:40:00,357.29,357.65,357.28,357.49,3020.0,356.3288,356.6878,356.3188,356.5283,3020.0
2016-06-20 13:50:00,357.68,357.86,357.39,357.44,3958.0,356.7177,356.8973,356.4285,356.4784,3958.0
2016-06-20 14:00:00,356.87,357.23,356.49,356.5,3438.0,355.9099,356.269,355.5309,355.5409,3438.0
2016-06-20 14:10:00,356.26,356.6,355.16,355.65,5050.0,355.3016,355.6407,354.2045,354.6932,5050.0
2016-06-20 14:20:00,355.38,356.11,355.07,355.52,11190.0,354.4239,355.152,354.1148,354.5636,11190.0
2016-06-20 14:30:00,355.12,355.52,354.44,354.5,9023.0,354.1646,354.5636,353.4865,353.5463,9023.0
2016-06-20 14:40:00,354.69,354.98,353.92,354.98,12218.0,353.7358,354.025,352.9679,354.025,12218.0
2016-06-20 14:50:00,355.25,355.4,354.67,355.02,6528.0,354.2943,354.4439,353.7158,354.0649,6528.0
2016-06-20 15:00:00,355.4,355.4,354.2,354.84,6272.0,354.4439,354.4439,353.2471,353.8854,6272.0
2016-06-20 15:10:00,354.48,354.86,353.14,353.37,12195.0,353.5264,353.9053,352.19,352.4193,12195.0
2016-06-20 15:20:00,353.41,353.93,352.28,352.81,13600.0,352.4592,352.9778,351.3323,351.8608,13600.0
2016-06-20 15:30:00,352.5,352.94,352.09,352.6,13718.0,351.5517,351.9905,351.1428,351.6514,13718.0
2016-06-20 15:40:00,352.4,354.01,352.3,352.77,20706.0,351.4519,353.0576,351.3522,351.821,20706.0
2016-06-20 15:50:00,352.47,353.05,352.05,352.72,54938.0,351.5218,352.1002,351.1029,351.7711,54938.0
2016-06-21 09:30:00,354.0,354.0,348.53,349.29,34798.0,353.0476,353.0476,347.5924,348.3503,34798.0
2016-06-21 09:40:00,349.18,350.0,347.63,349.4,29752.0,348.2406,349.0584,346.6948,348.46,29752.0
2016-06-21 09:50:00,349.18,349.18,346.89,348.53,15148.0,348.2406,348.2406,345.9568,347.5924,15148.0
2016-06-21 10:00:00,348.83,348.83,345.61,346.15,22485.0,347.8916,347.8916,344.6802,345.2188,22485.0
2016-06-21 10:10:00,346.49,348.15,346.25,347.27,48234.0,345.5578,347.2134,345.3185,346.3358,48234.0
2016-06-21 10:20:00,347.05,348.09,345.47,347.64,22713.0,346.1163,347.1535,344.5406,346.7048,22713.0
2016-06-21 10:30:00,347.45,348.52,347.42,347.5,7855.0,346.5153,347.5824,346.4853,346.5651,7855.0
2016-06-21 10:40:00,347.46,348.0,345.77,345.77,32333.0,346.5252,347.0638,344.8398,344.8398,32333.0
2016-06-21 10:50:00,345.79,346.66,344.62,345.35,44935.0,344.8597,345.7274,343.6929,344.4209,44935.0
2016-06-21 11:00:00,345.46,348.47,344.83,348.44,57583.0,344.5306,347.5325,343.9023,347.5026,57583.0
2016-06-21 11:10:00,347.84,347.86,347.31,347.39,15874.0,346.9042,346.9242,346.3756,346.4554,15874.0
2016-06-21 11:20:00,347.67,347.67,346.01,346.01,3745.0,346.7347,346.7347,345.0791,345.0791,3745.0
2016-06-21 11:30:00,346.01,346.07,345.53,345.7,7474.0,345.0791,345.139,344.6004,344.77,7474.0
2016-06-21 11:40:00,345.61,346.16,344.79,345.22,9411.0,344.6802,345.2287,343.8624,344.2913,9411.0
2016-06-21 11:50:00,345.14,345.77,344.63,345.7,22119.0,344.2115,344.8398,343.7029,344.77,22119.0
2016-06-21 12:00:00,345.7,346.62,345.51,345.51,9951.0,344.77,345.6875,344.5805,344.5805,9951.0
2016-06-21 12:10:00,345.75,346.27,345.05,345.38,3500.0,344.8198,345.3384,344.1217,344.4508,3500.0
2016-06-21 12:20:00,345.08,346.11,345.08,346.04,11329.0,344.1516,345.1789,344.1516,345.1091,11329.0
2016-06-21 12:30:00,345.51,345.94,344.68,344.68,20465.0,344.5805,345.0093,343.7527,343.7527,20465.0
2016-06-21 12:40:00,344.45,345.63,344.31,345.16,92637.0,343.5233,344.7002,343.3837,344.2314,92637.0
2016-06-21 12:50:00,345.26,345.5,343.75,345.01,17387.0,344.3312,344.5705,342.8252,344.0818,17387.0
2016-06-21 13:00:00,345.0,345.83,344.86,345.69,17506.0,344.0719,344.8996,343.9322,344.76,17506.0
2016-06-21 13:10:00,345.29,345.58,344.95,345.1,15631.0,344.3611,344.6503,344.022,344.1716,15631.0
2016-06-21 13:20:00,344.88,344.92,343.52,343.52,10401.0,343.9522,343.9921,342.5958,342.5958,10401.0
2016-06-21 13:30:00,343.79,344.44,343.24,343.69,7671.0,342.8651,343.5134,342.3166,342.7654,7671.0
2016-06-21 13:40:00,343.99,344.28,343.4,343.4,6962.0,343.0646,343.3538,342.4762,342.4762,6962.0
2016-06-21 13:50:00,343.56,343.57,342.75,343.56,14151.0,342.6357,342.6457,341.8279,342.6357,14151.0
2016-06-21 14:00:00,343.82,344.7,343.38,344.7,10701.0,342.895,343.7727,342.4562,343.7727,10701.0
2016-06-21 14:10:00,344.51,344.69,343.84,344.2,10402.0,343.5832,343.7627,342.915,343.274,10402.0
2016-06-21 14:20:00,344.44,344.44,343.7,343.87,6954.0,343.5134,343.5134,342.7754,342.9449,6954.0
2016-06-21 14:30:00,344.39,344.5,343.9,344.5,23869.0,343.4635,343.5732,342.9748,343.5732,23869.0
2016-06-21 14:40:00,344.43,345.36,343.91,345.35,15784.0,343.5034,344.4309,342.9848,344.4209,15784.0
2016-06-21 14:50:00,345.07,345.69,344.92,345.44,10760.0,344.1417,344.76,343.9921,344.5107,10760.0
2016-06-21 15:00:00,345.28,345.44,343.98,344.28,12445.0,344.3511,344.5107,343.0546,343.3538,12445.0
2016-06-21 15:10:00,344.56,345.79,344.21,345.78,14416.0,343.633,344.8597,343.284,344.8498,14416.0
2016-06-21 15:20:00,345.56,346.16,345.08,345.49,19716.0,344.6304,345.2287,344.1516,344.5605,19716.0
2016-06-21 15:30:00,345.48,346.58,345.27,346.37,21954.0,344.5506,345.6476,344.3411,345.4382,21954.0
2016-06-21 15:40:00,346.13,346.19,345.38,345.56,18170.0,345.1988,345.2587,344.4508,344.6304,18170.0
2016-06-21 15:50:00,345.23,345.64,345.07,345.32,76022.0,344.3012,344.7101,344.1417,344.391,76022.0
2016-06-22 09:30:00,347.44,347.44,341.0,342.5,21358.0,346.5053,346.5053,340.0826,341.5786,21358.0
2016-06-22 09:40:00,343.03,344.81,342.92,343.4,12747.0,342.1072,343.8824,341.9975,342.4762,12747.0
2016-06-22 09:50:00,343.46,343.88,342.19,342.19,10758.0,342.536,342.9549,341.2694,341.2694,10758.0
2016-06-22 10:00:00,342.79,343.68,342.21,342.65,14670.0,341.8678,342.7554,341.2894,341.7282,14670.0
2016-06-22 10:10:00,342.69,345.55,342.49,342.69,46188.0,341.7681,344.6204,341.5686,341.7681,46188.0
2016-06-22 10:20:00,342.11,343.3,341.5,341.97,16928.0,341.1896,342.3764,340.5813,341.05,16928.0
2016-06-22 10:30:00,341.92,353.94,341.66,351.21,183078.0,341.0001,352.9878,340.7408,350.2652,183078.0
2016-06-22 10:40:00,352.14,355.79,350.47,355.69,156082.0,351.1926,354.8328,349.5271,354.7331,156082.0
2016-06-22 10:50:00,355.92,359.0,355.51,357.83,72425.0,354.9625,358.0342,354.5536,356.8673,72425.0
2016-06-22 11:00:00,357.72,361.34,357.16,360.29,51576.0,356.7576,360.3679,356.1991,359.3207,51576.0
2016-06-22 11:10:00,360.37,361.98,357.64,361.94,30049.0,359.4005,361.0062,356.6779,360.9663,30049.0
2016-06-22 11:20:00,361.6,362.0,360.01,361.32,30594.0,360.6272,361.0261,359.0415,360.348,30594.0
2016-06-22 11:30:00,360.78,361.14,358.98,360.04,35652.0,359.8094,360.1684,358.0142,359.0714,35652.0
2016-06-22 11:40:00,360.37,360.37,358.57,358.74,12300.0,359.4005,359.4005,357.6054,357.7749,12300.0
2016-06-22 11:50:00,358.72,360.35,358.65,360.05,22093.0,357.7549,359.3806,357.6851,359.0814,22093.0
2016-06-22 12:00:00,360.08,360.5,357.84,358.1,44051.0,359.1113,359.5302,356.8773,357.1366,44051.0
2016-06-22 12:10:00,358.5,360.32,358.5,359.12,13252.0,357.5355,359.3506,357.5355,358.1539,13252.0
2016-06-22 12:20:00,359.12,359.57,356.04,356.58,49237.0,358.1539,358.6027,355.0822,355.6207,49237.0
2016-06-22 12:30:00,356.48,356.66,355.62,355.75,14984.0,355.521,355.7005,354.6633,354.7929,14984.0
2016-06-22 12:40:00,355.64,356.27,355.01,355.41,21124.0,354.6832,355.3115,354.0549,354.4539,21124.0
2016-06-22 12:50:00,355.43,355.89,353.75,354.91,24425.0,354.4738,354.9326,352.7983,353.9552,24425.0
2016-06-22 13:00:00,354.71,354.8,352.62,352.62,10008.0,353.7557,353.8455,351.6714,351.6714,10008.0
2016-06-22 13:10:00,352.66,353.15,352.19,352.52,37677.0,351.7113,352.1999,351.2425,351.5716,37677.0
2016-06-22 13:20:00,352.71,353.8,352.55,353.3,27068.0,351.7611,352.8482,351.6015,352.3495,27068.0
2016-06-22 13:30:00,353.0,354.43,352.5,354.38,8569.0,352.0503,353.4765,351.5517,353.4266,8569.0
2016-06-22 13:40:00,354.54,356.76,354.21,356.54,25396.0,353.5862,355.8002,353.2571,355.5808,25396.0
2016-06-22 13:50:00,356.33,357.84,355.87,357.59,18572.0,355.3714,356.8773,354.9126,356.628,18572.0
2016-06-22 14:00:00,357.23,357.67,356.17,356.49,25783.0,356.269,356.7078,355.2118,355.5309,25783.0
2016-06-22 14:10:00,356.39,356.44,355.14,355.27,18640.0,355.4312,355.4811,354.1846,354.3142,18640.0
2016-06-22 14:20:00,354.98,354.98,353.14,353.44,31450.0,354.025,354.025,352.19,352.4892,31450.0
2016-06-22 14:30:00,353.65,353.95,352.65,353.42,18894.0,352.6986,352.9978,351.7013,352.4692,18894.0
2016-06-22 14:40:00,353.42,354.8,353.18,353.32,21629.0,352.4692,353.8455,352.2299,352.3695,21629.0
2016-06-22 14:50:00,353.18,354.96,352.52,354.96,10165.0,352.2299,354.0051,351.5716,354.0051,10165.0
2016-06-22 15:00:00,354.15,354.7,352.61,352.61,33995.0,353.1972,353.7458,351.6614,351.6614,33995.0
2016-06-22 15:10:00,352.82,352.86,350.75,351.16,40511.0,351.8708,351.9107,349.8064,350.2153,40511.0
2016-06-22 15:20:00,351.05,352.8,350.96,352.77,64623.0,350.1056,351.8509,350.0158,351.821,64623.0
2016-06-22 15:30:00,353.25,353.5,350.15,351.74,55320.0,352.2997,352.549,349.208,350.7937,55320.0
2016-06-22 15:40:00,352.01,352.89,350.65,351.2,52552.0,351.063,351.9406,349.7067,350.2552,52552.0
2016-06-22 15:50:00,351.52,352.19,350.8,351.92,60792.0,350.5743,351.2425,349.8563,350.9732,60792.0
2016-06-23 09:30:00,355.59,357.65,352.23,353.53,17694.0,354.6334,356.6878,351.2824,352.5789,17694.0
2016-06-23 09:40:00,353.41,355.43,352.76,355.15,40598.0,352.4592,354.4738,351.811,354.1946,40598.0
2016-06-23 09:50:00,355.1,356.33,354.03,355.53,6860.0,354.1447,355.3714,353.0776,354.5735,6860.0
2016-06-23 10:00:00,354.19,357.0,354.19,356.0,30800.0,353.2371,356.0396,353.2371,355.0423,30800.0
2016-06-23 10:10:00,355.75,356.35,355.08,355.8,6190.0,354.7929,355.3913,354.1247,354.8428,6190.0
2016-06-23 10:20:00,355.69,356.54,355.24,355.27,4538.0,354.7331,355.5808,354.2843,354.3142,4538.0
2016-06-23 10:30:00,355.16,355.71,354.41,355.0,8270.0,354.2045,354.753,353.4565,354.045,8270.0
2016-06-23 10:40:00,355.31,355.75,353.59,353.8,25545.0,354.3541,354.7929,352.6387,352.8482,25545.0
2016-06-23 10:50:00,353.79,356.65,353.79,356.24,29665.0,352.8382,355.6905,352.8382,355.2816,29665.0
2016-06-23 11:00:00,356.38,356.48,355.0,356.42,23756.0,355.4212,355.521,354.045,355.4611,23756.0
2016-06-23 11:10:00,355.94,357.49,355.93,356.66,32178.0,354.9824,356.5283,354.9725,355.7005,32178.0
2016-06-23 11:20:00,356.92,357.49,356.28,356.43,6917.0,355.9598,356.5283,355.3215,355.4711,6917.0
2016-06-23 11:30:00,356.23,358.21,356.23,357.44,34865.0,355.2716,357.2463,355.2716,356.4784,34865.0
2016-06-23 11:40:00,357.38,357.74,356.49,357.74,4520.0,356.4186,356.7776,355.5309,356.7776,4520.0
2016-06-23 11:50:00,357.57,357.98,356.59,357.35,2700.0,356.608,357.0169,355.6307,356.3886,2700.0
2016-06-23 12:00:00,357.3,358.0,356.69,357.48,4753.0,356.3388,357.0369,355.7304,356.5183,4753.0
2016-06-23 12:10:00,357.72,358.77,357.63,358.29,29908.0,356.7576,357.8048,356.6679,357.3261,29908.0
2016-06-23 12:20:00,358.3,358.65,357.74,357.75,1521.0,357.3361,357.6851,356.7776,356.7876,1521.0
2016-06-23 12:30:00,357.67,357.67,356.91,357.4,2460.0,356.7078,356.7078,355.9498,356.4385,2460.0
2016-06-23 12:40:00,357.61,357.61,356.15,356.96,3500.0,356.6479,356.6479,355.1919,355.9997,3500.0
2016-06-23 12:50:00,357.23,357.54,356.92,357.54,4160.0,356.269,356.5781,355.9598,356.5781,4160.0
2016-06-23 13:00:00,357.47,358.0,357.1,357.81,4801.0,356.5083,357.0369,356.1393,356.8474,4801.0
2016-06-23 13:10:00,357.77,357.82,357.12,357.76,4745.0,356.8075,356.8574,356.1593,356.7975,4745.0
2016-06-23 13:20:00,357.35,357.65,357.35,357.44,900.0,356.3886,356.6878,356.3886,356.4784,900.0
2016-06-23 13:30:00,357.3,357.58,356.6,357.3,5099.0,356.3388,356.618,355.6407,356.3388,5099.0
2016-06-23 13:40:00,357.14,357.37,356.0,356.63,6714.0,356.1792,356.4086,355.0423,355.6706,6714.0
2016-06-23 13:50:00,356.36,356.69,356.23,356.38,3614.0,355.4013,355.7304,355.2716,355.4212,3614.0
2016-06-23 14:00:00,356.43,356.84,356.34,356.69,3121.0,355.4711,355.88,355.3814,355.7304,3121.0
2016-06-23 14:10:00,356.74,357.22,356.66,357.04,6585.0,355.7803,356.259,355.7005,356.0795,6585.0
2016-06-23 14:20:00,356.6,356.84,355.65,356.12,14223.0,355.6407,355.88,354.6932,355.1619,14223.0
2016-06-23 14:30:00,356.33,356.56,356.01,356.55,3960.0,355.3714,355.6008,355.0522,355.5908,3960.0
2016-06-23 14:40:00,356.54,357.05,355.81,356.44,6756.0,355.5808,356.0894,354.8528,355.4811,6756.0
2016-06-23 14:50:00,356.18,356.69,355.92,356.05,4750.0,355.2218,355.7304,354.9625,355.0921,4750.0
2016-06-23 15:00:00,356.05,356.39,355.74,355.96,4860.0,355.0921,355.4312,354.783,355.0024,4860.0
2016-06-23 15:10:00,356.1,356.51,355.74,356.21,2966.0,355.142,355.5509,354.783,355.2517,2966.0
2016-06-23 15:20:00,355.76,356.2,355.39,355.85,1897.0,354.8029,355.2417,354.4339,354.8927,1897.0
2016-06-23 15:30:00,355.84,356.2,355.44,356.04,10715.0,354.8827,355.2417,354.4838,355.0822,10715.0
2016-06-23 15:40:00,355.69,357.57,355.68,356.64,12400.0,354.7331,356.608,354.7231,355.6805,12400.0
2016-06-23 15:50:00,356.73,357.65,356.17,357.14,34914.0,355.7703,356.6878,355.2118,356.1792,34914.0
2016-06-24 09:30:00,341.7,349.73,340.5,349.23,30157.0,340.7807,348.7891,339.584,348.2905,30157.0
2016-06-24 09:40:00,349.17,350.0,344.52,347.16,61487.0,348.2306,349.0584,343.5931,346.226,61487.0
2016-06-24 09:50:00,348.0,348.41,344.57,348.41,26671.0,347.0638,347.4727,343.643,347.4727,26671.0
2016-06-24 10:00:00,347.39,350.09,346.17,347.49,29618.0,346.4554,349.1482,345.2387,346.5552,29618.0
2016-06-24 10:10:00,347.32,349.29,345.13,346.55,33389.0,346.3856,348.3503,344.2015,345.6177,33389.0
2016-06-24 10:20:00,345.94,346.28,343.25,344.43,49941.0,345.0093,345.3484,342.3266,343.5034,49941.0
2016-06-24 10:30:00,344.32,347.32,343.76,345.91,36739.0,343.3937,346.3856,342.8352,344.9794,36739.0
2016-06-24 10:40:00,346.61,348.14,345.44,346.39,17350.0,345.6775,347.2034,344.5107,345.4581,17350.0
2016-06-24 10:50:00,346.39,348.96,345.73,346.07,35047.0,345.4581,348.0212,344.7999,345.139,35047.0
2016-06-24 11:00:00,346.08,347.23,345.3,346.51,13280.0,345.149,346.2959,344.3711,345.5778,13280.0
2016-06-24 11:10:00,346.14,346.47,345.31,345.31,21767.0,345.2088,345.5379,344.381,344.381,21767.0
2016-06-24 11:20:00,345.31,345.63,344.0,344.92,19075.0,344.381,344.7002,343.0745,343.9921,19075.0
2016-06-24 11:30:00,345.04,345.93,344.15,345.47,8688.0,344.1118,344.9994,343.2241,344.5406,8688.0
2016-06-24 11:40:00,345.36,346.05,344.03,344.03,31453.0,344.4309,345.119,343.1045,343.1045,31453.0
2016-06-24 11:50:00,344.46,344.91,343.19,344.53,6100.0,343.5333,343.9821,342.2667,343.6031,6100.0
2016-06-24 12:00:00,343.3,343.9,343.0,343.2,6346.0,342.3764,342.9748,342.0772,342.2767,6346.0
2016-06-24 12:10:00,342.85,343.66,342.5,342.92,6450.0,341.9276,342.7355,341.5786,341.9975,6450.0
2016-06-24 12:20:00,343.01,343.5,342.11,342.56,5286.0,342.0872,342.5759,341.1896,341.6384,5286.0
2016-06-24 12:30:00,342.15,343.03,341.61,342.59,24827.0,341.2295,342.1072,340.691,341.6683,24827.0
2016-06-24 12:40:00,342.41,342.66,341.26,341.46,4700.0,341.4888,341.7382,340.3419,340.5414,4700.0
2016-06-24 12:50:00,341.74,342.06,341.41,341.93,3450.0,340.8206,341.1398,340.4915,341.0101,3450.0
2016-06-24 13:00:00,341.6,342.06,341.47,342.01,9594.0,340.681,341.1398,340.5514,341.0899,9594.0
2016-06-24 13:10:00,341.39,341.79,340.26,340.83,40111.0,340.4716,340.8705,339.3446,339.9131,40111.0
2016-06-24 13:20:00,340.75,342.33,340.01,341.96,26987.0,339.8333,341.409,339.0953,341.04,26987.0
2016-06-24 13:30:00,341.6,343.03,341.59,342.53,2921.0,340.681,342.1072,340.671,341.6085,2921.0
2016-06-24 13:40:00,342.61,343.35,341.93,342.49,14481.0,341.6883,342.4263,341.0101,341.5686,14481.0
2016-06-24 13:50:00,342.24,343.5,342.21,343.03,5092.0,341.3193,342.5759,341.2894,342.1072,5092.0
2016-06-24 14:00:00,343.11,343.39,342.65,342.82,3600.0,342.1869,342.4662,341.7282,341.8977,3600.0
2016-06-24 14:10:00,342.97,343.15,341.82,341.9,3126.0,342.0473,342.2268,340.9004,340.9802,3126.0
2016-06-24 14:20:00,341.9,341.9,340.35,340.85,9675.0,340.9802,340.9802,339.4344,339.933,9675.0
2016-06-24 14:30:00,340.6,340.9,339.95,340.42,12182.0,339.6837,339.9829,339.0354,339.5042,12182.0
2016-06-24 14:40:00,340.38,341.36,339.86,340.4,52439.0,339.4643,340.4417,338.9457,339.4842,52439.0
2016-06-24 14:50:00,340.41,342.2,339.72,340.02,29785.0,339.4942,341.2794,338.8061,339.1053,29785.0
2016-06-24 15:00:00,340.72,341.41,340.25,340.69,6441.0,339.8034,340.4915,339.3346,339.7735,6441.0
2016-06-24 15:10:00,340.41,340.41,339.05,339.05,7323.0,339.4942,339.4942,338.1379,338.1379,7323.0
2016-06-24 15:20:00,339.31,340.65,339.0,339.03,42381.0,338.3972,339.7336,338.088,338.1179,42381.0
2016-06-24 15:30:00,339.0,340.38,338.69,339.2,64823.0,338.088,339.4643,337.7788,338.2875,64823.0
2016-06-24 15:40:00,338.94,341.63,338.69,340.53,54041.0,338.0282,340.7109,337.7788,339.6139,54041.0
2016-06-24 15:50:00,340.64,341.91,339.05,339.48,49864.0,339.7236,340.9902,338.1379,338.5667,49864.0
2016-06-27 09:30:00,335.84,340.84,335.84,339.75,21309.0,334.9365,339.923,334.9365,338.836,21309.0
2016-06-27 09:40:00,339.89,341.74,338.14,338.54,48752.0,338.9756,340.8206,337.2303,337.6292,48752.0
2016-06-27 09:50:00,338.44,340.77,338.44,339.01,36255.0,337.5295,339.8532,337.5295,338.098,36255.0
2016-06-27 10:00:00,339.0,339.53,336.78,336.79,37752.0,338.088,338.6166,335.874,335.8839,37752.0
2016-06-27 10:10:00,336.71,337.34,335.3,335.57,38344.0,335.8042,336.4325,334.398,334.6672,38344.0
2016-06-27 10:20:00,336.51,336.84,333.89,334.2,14489.0,335.6047,335.9338,332.9917,333.3009,14489.0
2016-06-27 10:30:00,334.4,334.56,333.09,333.39,8937.0,333.5004,333.6599,332.1939,332.4931,8937.0
2016-06-27 10:40:00,333.38,334.42,332.01,332.15,15430.0,332.4831,333.5203,331.1168,331.2564,15430.0
2016-06-27 10:50:00,332.11,332.53,330.14,330.22,23224.0,331.2165,331.6354,329.2518,329.3316,23224.0
2016-06-27 11:00:00,330.95,331.87,329.39,330.86,48265.0,330.0597,330.9772,328.5039,329.9699,48265.0
2016-06-27 11:10:00,331.13,331.35,329.55,330.25,19117.0,330.2392,330.4586,328.6634,329.3615,19117.0
2016-06-27 11:20:00,330.03,332.0,329.09,332.0,32079.0,329.1421,331.1068,328.2047,331.1068,32079.0
2016-06-27 11:30:00,332.1,332.49,330.86,331.69,30493.0,331.2066,331.5955,329.9699,330.7977,30493.0
2016-06-27 11:40:00,332.22,334.2,331.57,331.67,53224.0,331.3262,333.3009,330.678,330.7777,53224.0
2016-06-27 11:50:00,331.87,333.48,330.94,331.4,25150.0,330.9772,332.5828,330.0497,330.5084,25150.0
2016-06-27 12:00:00,331.54,331.74,329.82,330.86,23358.0,330.6481,330.8475,328.9327,329.9699,23358.0
2016-06-27 12:10:00,331.4,332.99,330.06,332.23,18128.0,330.5084,332.0942,329.1721,331.3362,18128.0
2016-06-27 12:20:00,332.04,333.6,331.75,333.6,32304.0,331.1467,332.7025,330.8575,332.7025,32304.0
2016-06-27 12:30:00,333.32,333.9,332.15,332.55,42890.0,332.4233,333.0017,331.2564,331.6554,42890.0
2016-06-27 12:40:00,332.51,333.63,332.01,332.01,5988.0,331.6155,332.7324,331.1168,331.1168,5988.0
2016-06-27 12:50:00,333.1,333.83,332.41,333.54,18500.0,332.2039,332.9319,331.5157,332.6427,18500.0
2016-06-27 13:00:00,333.63,334.65,333.04,333.36,22563.0,332.7324,333.7497,332.144,332.4632,22563.0
2016-06-27 13:10:00,333.18,333.45,332.07,332.07,8348.0,332.2837,332.5529,331.1766,331.1766,8348.0
2016-06-27 13:20:00,332.48,334.16,331.34,332.98,41601.0,331.5855,333.261,330.4486,332.0842,41601.0
2016-06-27 13:30:00,332.58,333.0,330.8,331.44,10814.0,331.6853,332.1041,329.9101,330.5483,10814.0
2016-06-27 13:40:00,331.18,331.96,330.8,331.57,9537.0,330.289,331.0669,329.9101,330.678,9537.0
2016-06-27 13:50:00,331.11,333.01,331.02,333.0,34248.0,330.2192,332.1141,330.1295,332.1041,34248.0
2016-06-27 14:00:00,333.05,333.84,332.07,332.92,33804.0,332.154,332.9419,331.1766,332.0244,33804.0
2016-06-27 14:10:00,332.6,333.98,332.34,333.41,34117.0,331.7052,333.0815,331.4459,332.513,34117.0
2016-06-27 14:20:00,333.17,334.0,332.38,333.13,25442.0,332.2737,333.1015,331.4858,332.2338,25442.0
2016-06-27 14:30:00,333.16,333.64,332.6,332.84,28782.0,332.2637,332.7424,331.7052,331.9446,28782.0
2016-06-27 14:40:00,332.42,332.69,330.0,330.39,27205.0,331.5257,331.795,329.1122,329.5012,27205.0
2016-06-27 14:50:00,330.47,330.83,329.74,330.41,8904.0,329.5809,329.94,328.8529,329.5211,8904.0
2016-06-27 15:00:00,330.48,331.81,329.65,330.69,63276.0,329.5909,330.9173,328.7632,329.8004,63276.0
2016-06-27 15:10:00,330.9,332.48,330.62,331.04,28364.0,330.0098,331.5855,329.7305,330.1494,28364.0
2016-06-27 15:20:00,330.81,331.08,329.93,330.69,14069.0,329.92,330.1893,329.0424,329.8004,14069.0
2016-06-27 15:30:00,330.72,333.21,330.31,332.89,29335.0,329.8303,332.3136,329.4214,331.9944,29335.0
2016-06-27 15:40:00,332.65,333.21,331.78,332.49,32340.0,331.7551,332.3136,330.8874,331.5955,32340.0
2016-06-27 15:50:00,332.15,332.21,330.58,331.05,85274.0,331.2564,331.3163,329.6907,330.1594,85274.0
2016-06-28 09:30:00,334.47,337.5,332.97,335.57,63016.0,333.5702,336.592,332.0742,334.6672,63016.0
2016-06-28 09:40:00,335.5,338.42,335.3,337.69,19024.0,334.5974,337.5096,334.398,336.7815,19024.0
2016-06-28 09:50:00,336.96,339.36,335.14,335.29,16045.0,336.0535,338.447,334.2384,334.388,16045.0
2016-06-28 10:00:00,335.94,338.51,335.1,338.0,18732.0,335.0362,337.5993,334.1985,337.0907,18732.0
2016-06-28 10:10:00,338.44,339.24,337.93,338.79,20170.0,337.5295,338.3274,337.0209,337.8786,20170.0
2016-06-28 10:20:00,338.79,339.07,336.6,336.82,9983.0,337.8786,338.1578,335.6945,335.9139,9983.0
2016-06-28 10:30:00,337.32,338.36,336.95,337.29,12180.0,336.4125,337.4497,336.0435,336.3826,12180.0
2016-06-28 10:40:00,337.02,338.85,337.02,338.85,4233.0,336.1133,337.9384,336.1133,337.9384,4233.0
2016-06-28 10:50:00,338.63,339.66,338.48,339.06,14374.0,337.719,338.7462,337.5694,338.1478,14374.0
2016-06-28 11:00:00,339.51,339.87,337.58,337.69,10533.0,338.5966,338.9557,336.6718,336.7815,10533.0
2016-06-28 11:10:00,337.62,339.05,337.61,338.74,8456.0,336.7117,338.1379,336.7017,337.8287,8456.0
2016-06-28 11:20:00,338.6,338.99,337.23,337.23,4953.0,337.6891,338.078,336.3228,336.3228,4953.0
2016-06-28 11:30:00,337.63,338.12,337.21,337.79,2750.0,336.7217,337.2104,336.3028,336.8813,2750.0
2016-06-28 11:40:00,337.7,338.55,337.19,338.1,4140.0,336.7915,337.6392,336.2829,337.1904,4140.0
2016-06-28 11:50:00,338.34,340.3,338.17,339.43,10471.0,337.4298,339.3845,337.2602,338.5168,10471.0
2016-06-28 12:00:00,339.26,339.32,338.75,339.07,1521.0,338.3473,338.4071,337.8387,338.1578,1521.0
2016-06-28 12:10:00,338.93,339.1,337.5,337.5,3000.0,338.0182,338.1877,336.592,336.592,3000.0
2016-06-28 12:20:00,337.51,339.18,337.51,338.62,3900.0,336.602,338.2675,336.602,337.709,3900.0
2016-06-28 12:30:00,338.41,339.77,338.4,339.31,8790.0,337.4996,338.8559,337.4896,338.3972,8790.0
2016-06-28 12:40:00,339.35,339.65,338.6,338.6,4675.0,338.4371,338.7363,337.6891,337.6891,4675.0
2016-06-28 12:50:00,338.45,338.45,337.02,337.28,2675.0,337.5395,337.5395,336.1133,336.3726,2675.0
2016-06-28 13:00:00,337.04,338.06,336.95,337.0,3985.0,336.1333,337.1505,336.0435,336.0934,3985.0
2016-06-28 13:10:00,337.16,339.0,337.16,337.83,5024.0,336.2529,338.088,336.2529,336.9211,5024.0
2016-06-28 13:20:00,337.43,338.77,337.35,337.35,7019.0,336.5222,337.8586,336.4424,336.4424,7019.0
2016-06-28 13:30:00,337.18,338.94,336.93,338.94,8470.0,336.2729,338.0282,336.0236,338.0282,8470.0
2016-06-28 13:40:00,338.57,339.39,338.57,339.0,6082.0,337.6592,338.477,337.6592,338.088,6082.0
2016-06-28 13:50:00,338.53,339.08,337.85,337.85,6141.0,337.6193,338.1678,336.9411,336.9411,6141.0
2016-06-28 14:00:00,338.1,338.61,337.7,338.18,3000.0,337.1904,337.699,336.7915,337.2702,3000.0
2016-06-28 14:10:00,337.86,338.43,337.17,338.23,7335.0,336.9511,337.5195,336.2629,337.3201,7335.0
2016-06-28 14:20:00,338.13,338.22,337.23,337.72,5670.0,337.2203,337.3101,336.3228,336.8114,5670.0
2016-06-28 14:30:00,337.87,339.51,337.68,338.87,11154.0,336.961,338.5966,336.7716,337.9583,11154.0
2016-06-28 14:40:00,338.85,339.53,338.48,339.39,5981.0,337.9384,338.6166,337.5694,338.477,5981.0
2016-06-28 14:50:00,339.09,339.94,338.49,338.88,11114.0,338.1778,339.0255,337.5794,337.9683,11114.0
2016-06-28 15:00:00,339.44,340.18,339.34,340.05,9065.0,338.5268,339.2648,338.4271,339.1352,9065.0
2016-06-28 15:10:00,339.8,340.34,339.1,339.12,8745.0,338.8858,339.4244,338.1877,338.2077,8745.0
2016-06-28 15:20:00,339.1,339.1,337.49,338.27,12852.0,338.1877,338.1877,336.5821,337.36,12852.0
2016-06-28 15:30:00,338.48,339.49,338.15,339.4,20568.0,337.5694,338.5767,337.2403,338.4869,20568.0
2016-06-28 15:40:00,339.25,340.43,339.17,339.99,29610.0,338.3373,339.5142,338.2575,339.0753,29610.0
2016-06-28 15:50:00,339.89,340.2,339.53,339.93,68981.0,338.9756,339.2848,338.6166,339.0155,68981.0
2016-06-29 09:30:00,343.28,347.69,342.42,346.11,100765.0,342.3565,346.7546,341.4988,345.1789,100765.0
2016-06-29 09:40:00,346.45,347.02,343.0,344.65,19563.0,345.518,346.0864,342.0772,343.7228,19563.0
2016-06-29 09:50:00,344.7,347.0,344.06,346.61,55041.0,343.7727,346.0665,343.1344,345.6775,55041.0
2016-06-29 10:00:00,346.3,347.5,345.61,347.1,32091.0,345.3684,346.5651,344.6802,346.1662,32091.0
2016-06-29 10:10:00,346.47,347.24,345.61,346.05,47262.0,345.5379,346.3058,344.6802,345.119,47262.0
2016-06-29 10:20:00,346.29,347.18,346.0,347.18,6987.0,345.3584,346.246,345.0692,346.246,6987.0
2016-06-29 10:30:00,346.95,348.13,344.2,344.43,55329.0,346.0166,347.1934,343.274,343.5034,55329.0
2016-06-29 10:40:00,344.26,345.07,343.36,344.5,40340.0,343.3338,344.1417,342.4363,343.5732,40340.0
2016-06-29 10:50:00,344.56,345.62,344.02,344.95,21512.0,343.633,344.6902,343.0945,344.022,21512.0
2016-06-29 11:00:00,345.66,346.4,344.79,346.0,11224.0,344.7301,345.4681,343.8624,345.0692,11224.0
2016-06-29 11:10:00,346.0,347.0,345.54,346.24,34486.0,345.0692,346.0665,344.6104,345.3085,34486.0
2016-06-29 11:20:00,346.71,347.65,345.91,347.22,32712.0,345.7773,346.7147,344.9794,346.2859,32712.0
2016-06-29 11:30:00,347.28,347.97,346.94,346.99,7273.0,346.3457,347.0339,346.0066,346.0565,7273.0
2016-06-29 11:40:00,347.33,347.81,346.31,346.31,4054.0,346.3956,346.8743,345.3783,345.3783,4054.0
2016-06-29 11:50:00,347.39,347.43,346.37,346.37,3218.0,346.4554,346.4953,345.4382,345.4382,3218.0
2016-06-29 12:00:00,346.38,346.89,345.43,346.89,2457.0,345.4481,345.9568,344.5007,345.9568,2457.0
2016-06-29 12:10:00,346.91,347.47,346.56,347.27,2296.0,345.9767,346.5352,345.6277,346.3358,2296.0
2016-06-29 12:20:00,347.99,348.02,347.07,347.35,3550.0,347.0538,347.0837,346.1363,346.4155,3550.0
2016-06-29 12:30:00,347.31,347.37,346.71,347.3,2150.0,346.3756,346.4355,345.7773,346.3657,2150.0
2016-06-29 12:40:00,347.39,347.46,346.51,346.51,3558.0,346.4554,346.5252,345.5778,345.5778,3558.0
2016-06-29 12:50:00,346.93,347.03,346.07,346.14,1157.0,345.9967,346.0964,345.139,345.2088,1157.0
2016-06-29 13:00:00,346.2,347.07,346.2,346.57,1300.0,345.2686,346.1363,345.2686,345.6376,1300.0
2016-06-29 13:10:00,346.67,347.09,345.83,346.3,3400.0,345.7374,346.1562,344.8996,345.3684,3400.0
2016-06-29 13:20:00,346.18,348.09,346.16,347.74,12392.0,345.2487,347.1535,345.2287,346.8045,12392.0
2016-06-29 13:30:00,348.06,348.34,347.32,347.33,15029.0,347.1236,347.4029,346.3856,346.3956,15029.0
2016-06-29 13:40:00,347.37,348.63,347.36,347.85,6562.0,346.4355,347.6921,346.4255,346.9142,6562.0
2016-06-29 13:50:00,347.87,348.04,347.41,347.63,17965.0,346.9341,347.1037,346.4754,346.6948,17965.0
2016-06-29 14:00:00,347.69,348.58,347.63,348.37,63335.0,346.7546,347.6422,346.6948,347.4328,63335.0
2016-06-29 14:10:00,348.52,349.41,348.36,349.15,7884.0,347.5824,348.47,347.4228,348.2107,7884.0
2016-06-29 14:20:00,349.1,350.6,349.09,350.22,35633.0,348.1608,349.6568,348.1509,349.2778,35633.0
2016-06-29 14:30:00,350.49,350.71,349.61,350.07,4509.0,349.5471,349.7665,348.6695,349.1282,4509.0
2016-06-29 14:40:00,350.04,350.66,349.2,350.29,6470.0,349.0983,349.7166,348.2606,349.3476,6470.0
2016-06-29 14:50:00,349.73,350.9,349.21,350.9,10496.0,348.7891,349.956,348.2705,349.956,10496.0
2016-06-29 15:00:00,350.9,351.2,350.39,350.7,10188.0,349.956,350.2552,349.4474,349.7565,10188.0
2016-06-29 15:10:00,350.72,350.72,349.66,349.71,10331.0,349.7765,349.7765,348.7193,348.7692,10331.0
2016-06-29 15:20:00,349.96,350.15,349.12,349.76,8828.0,349.0185,349.208,348.1808,348.8191,8828.0
2016-06-29 15:30:00,349.83,349.91,349.01,349.01,10933.0,348.8889,348.9686,348.0711,348.0711,10933.0
2016-06-29 15:40:00,349.11,349.64,348.0,348.56,34837.0,348.1708,348.6994,347.0638,347.6223,34837.0
2016-06-29 15:50:00,348.8,349.11,347.45,347.74,57723.0,347.8616,348.1708,346.5153,346.8045,57723.0
2016-06-30 09:30:00,349.55,350.24,346.78,347.39,13825.0,348.6096,349.2978,345.8471,346.4554,13825.0
2016-06-30 09:40:00,347.29,349.79,347.28,347.8,4100.0,346.3557,348.849,346.3457,346.8643,4100.0
2016-06-30 09:50:00,347.58,348.0,346.15,347.67,11988.0,346.6449,347.0638,345.2188,346.7347,11988.0
2016-06-30 10:00:00,347.04,348.06,347.03,347.7,8816.0,346.1064,347.1236,346.0964,346.7646,8816.0
2016-06-30 10:10:00,348.0,348.0,346.19,346.56,10589.0,347.0638,347.0638,345.2587,345.6277,10589.0
2016-06-30 10:20:00,346.38,346.82,344.75,345.39,9242.0,345.4481,345.887,343.8225,344.4608,9242.0
2016-06-30 10:30:00,345.59,347.0,345.56,346.78,4800.0,344.6603,346.0665,344.6304,345.8471,4800.0
2016-06-30 10:40:00,347.06,348.53,346.46,347.65,32079.0,346.1263,347.5924,345.5279,346.7147,32079.0
2016-06-30 10:50:00,346.73,347.97,346.73,347.68,5108.0,345.7972,347.0339,345.7972,346.7446,5108.0
2016-06-30 11:00:00,347.47,348.01,347.08,347.84,37609.0,346.5352,347.0738,346.1463,346.9042,37609.0
2016-06-30 11:10:00,348.44,348.5,346.99,347.75,7919.0,347.5026,347.5624,346.0565,346.8145,7919.0
2016-06-30 11:20:00,348.0,348.87,348.0,348.87,11680.0,347.0638,347.9314,347.0638,347.9314,11680.0
2016-06-30 11:30:00,348.24,349.42,348.2,348.37,2300.0,347.3031,348.48,347.2632,347.4328,2300.0
2016-06-30 11:40:00,348.37,348.56,347.75,348.41,7847.0,347.4328,347.6223,346.8145,347.4727,7847.0
2016-06-30 11:50:00,348.6,349.53,347.96,349.53,23033.0,347.6622,348.5897,347.0239,348.5897,23033.0
2016-06-30 12:00:00,349.16,349.71,347.83,347.83,7325.0,348.2207,348.7692,346.8942,346.8942,7325.0
2016-06-30 12:10:00,348.01,349.05,348.01,348.93,1465.0,347.0738,348.111,347.0738,347.9913,1465.0
2016-06-30 12:20:00,348.64,349.43,348.52,349.08,5514.0,347.7021,348.4899,347.5824,348.1409,5514.0
2016-06-30 12:30:00,349.35,349.35,348.51,348.51,2240.0,348.4102,348.4102,347.5724,347.5724,2240.0
2016-06-30 12:40:00,348.52,348.93,348.16,348.93,3100.0,347.5824,347.9913,347.2234,347.9913,3100.0
2016-06-30 12:50:00,348.81,349.63,348.52,348.71,3107.0,347.8716,348.6894,347.5824,347.7719,3107.0
2016-06-30 13:00:00,349.33,349.47,348.46,349.47,4250.0,348.3902,348.5298,347.5225,348.5298,4250.0
2016-06-30 13:10:00,348.85,349.19,348.11,348.62,4694.0,347.9115,348.2506,347.1735,347.6821,4694.0
2016-06-30 13:20:00,348.53,348.65,347.17,347.17,3235.0,347.5924,347.712,346.236,346.236,3235.0
2016-06-30 13:30:00,347.09,347.69,346.8,347.1,37770.0,346.1562,346.7546,345.867,346.1662,37770.0
2016-06-30 13:40:00,347.22,348.14,347.22,348.14,2305.0,346.2859,347.2034,346.2859,347.2034,2305.0
2016-06-30 13:50:00,348.16,348.78,348.16,348.74,1700.0,347.2234,347.8417,347.2234,347.8018,1700.0
2016-06-30 14:00:00,348.48,349.14,348.23,348.66,5268.0,347.5425,348.2007,347.2932,347.722,5268.0
2016-06-30 14:10:00,349.0,349.18,348.0,349.18,11707.0,348.0611,348.2406,347.0638,348.2406,11707.0
2016-06-30 14:20:00,349.14,349.42,348.38,348.83,8407.0,348.2007,348.48,347.4428,347.8916,8407.0
2016-06-30 14:30:00,348.78,349.38,348.23,348.97,3504.0,347.8417,348.4401,347.2932,348.0312,3504.0
2016-06-30 14:40:00,348.9,349.45,348.63,349.07,3430.0,347.9614,348.5099,347.6921,348.1309,3430.0
2016-06-30 14:50:00,349.18,349.18,348.52,348.53,10694.0,348.2406,348.2406,347.5824,347.5924,10694.0
2016-06-30 15:00:00,348.9,349.46,348.09,348.65,22990.0,347.9614,348.5199,347.1535,347.712,22990.0
2016-06-30 15:10:00,348.13,349.0,348.02,348.34,13190.0,347.1934,348.0611,347.0837,347.4029,13190.0
2016-06-30 15:20:00,348.53,349.44,348.34,348.82,9132.0,347.5924,348.4999,347.4029,347.8816,9132.0
2016-06-30 15:30:00,348.81,349.09,348.38,348.8,9485.0,347.8716,348.1509,347.4428,347.8616,9485.0
2016-06-30 15:40:00,348.69,349.05,348.35,348.41,21388.0,347.7519,348.111,347.4128,347.4727,21388.0
2016-06-30 15:50:00,348.07,349.32,347.96,349.3,73296.0,347.1336,348.3802,347.0239,348.3603,73296.0
2016-07-01 09:30:00,348.75,350.06,348.52,349.0,18368.0,347.8118,349.1182,347.5824,348.0611,18368.0
2016-07-01 09:40:00,349.07,352.56,348.43,351.32,34418.0,348.1309,351.6115,347.4926,350.3749,34418.0
2016-07-01 09:50:00,352.01,353.59,351.85,353.21,31330.0,351.063,352.6387,350.9034,352.2598,31330.0
2016-07-01 10:00:00,353.6,355.89,353.6,354.31,30126.0,352.6487,354.9326,352.6487,353.3568,30126.0
2016-07-01 10:10:00,354.52,357.44,354.46,356.59,24782.0,353.5662,356.4784,353.5064,355.6307,24782.0
2016-07-01 10:20:00,357.41,358.46,356.26,357.47,19820.0,356.4485,357.4956,355.3016,356.5083,19820.0
2016-07-01 10:30:00,357.88,358.5,356.94,357.77,16562.0,356.9172,357.5355,355.9797,356.8075,16562.0
2016-07-01 10:40:00,357.81,358.35,357.14,358.34,31215.0,356.8474,357.3859,356.1792,357.376,31215.0
2016-07-01 10:50:00,358.05,359.39,358.04,359.23,26421.0,357.0867,358.4231,357.0768,358.2636,26421.0
2016-07-01 11:00:00,359.16,359.89,358.57,359.38,37715.0,358.1938,358.9218,357.6054,358.4132,37715.0
2016-07-01 11:10:00,359.37,359.37,357.2,358.06,32751.0,358.4032,358.4032,356.239,357.0967,32751.0
2016-07-01 11:20:00,358.27,358.88,357.51,358.47,13303.0,357.3062,357.9145,356.5482,357.5056,13303.0
2016-07-01 11:30:00,357.84,358.44,357.51,358.44,4750.0,356.8773,357.4757,356.5482,357.4757,4750.0
2016-07-01 11:40:00,357.77,358.28,357.55,357.8,8450.0,356.8075,357.3161,356.5881,356.8374,8450.0
2016-07-01 11:50:00,357.66,359.0,357.66,359.0,3250.0,356.6978,358.0342,356.6978,358.0342,3250.0
2016-07-01 12:00:00,359.01,359.72,358.5,359.1,8240.0,358.0442,358.7523,357.5355,358.1339,8240.0
2016-07-01 12:10:00,359.1,359.31,358.8,359.18,5811.0,358.1339,358.3434,357.8347,358.2137,5811.0
2016-07-01 12:20:00,358.77,358.77,357.2,358.0,5814.0,357.8048,357.8048,356.239,357.0369,5814.0
2016-07-01 12:30:00,357.74,358.19,357.31,358.19,2355.0,356.7776,357.2264,356.3487,357.2264,2355.0
2016-07-01 12:40:00,358.09,358.09,357.19,357.5,6335.0,357.1266,357.1266,356.2291,356.5382,6335.0
2016-07-01 12:50:00,357.46,358.32,357.26,358.0,5700.0,356.4983,357.356,356.2989,357.0369,5700.0
2016-07-01 13:00:00,357.19,358.33,357.19,358.33,1022.0,356.2291,357.366,356.2291,357.366,1022.0
2016-07-01 13:10:00,358.53,358.7,358.18,358.33,8733.0,357.5655,357.735,357.2164,357.366,8733.0
2016-07-01 13:20:00,358.12,358.4,357.59,357.61,9208.0,357.1566,357.4358,356.628,356.6479,9208.0
2016-07-01 13:30:00,357.46,357.85,357.33,357.33,6028.0,356.4983,356.8873,356.3687,356.3687,6028.0
2016-07-01 13:40:00,357.4,358.2,357.4,358.2,2881.0,356.4385,357.2363,356.4385,357.2363,2881.0
2016-07-01 13:50:00,358.03,358.26,357.44,357.7,8512.0,357.0668,357.2962,356.4784,356.7377,8512.0
2016-07-01 14:00:00,358.03,359.36,357.73,358.96,6498.0,357.0668,358.3932,356.7676,357.9943,6498.0
2016-07-01 14:10:00,359.04,359.04,357.1,357.1,6656.0,358.0741,358.0741,356.1393,356.1393,6656.0
2016-07-01 14:20:00,357.08,358.1,357.05,357.81,8940.0,356.1194,357.1366,356.0894,356.8474,8940.0
2016-07-01 14:30:00,357.43,358.05,357.03,357.98,9781.0,356.4684,357.0867,356.0695,357.0169,9781.0
2016-07-01 14:40:00,357.85,358.56,357.32,358.23,12976.0,356.8873,357.5954,356.3587,357.2663,12976.0
2016-07-01 14:50:00,358.4,358.65,357.47,358.5,11131.0,357.4358,357.6851,356.5083,357.5355,11131.0
2016-07-01 15:00:00,358.2,359.34,358.2,359.09,4750.0,357.2363,358.3733,357.2363,358.124,4750.0
2016-07-01 15:10:00,359.08,359.37,358.34,359.2,12417.0,358.114,358.4032,357.376,358.2337,12417.0
2016-07-01 15:20:00,359.28,359.29,358.41,358.54,15597.0,358.3134,358.3234,357.4458,357.5754,15597.0
2016-07-01 15:30:00,358.87,359.34,357.92,358.68,11651.0,357.9045,358.3733,356.9571,357.7151,11651.0
2016-07-01 15:40:00,358.44,358.9,358.03,358.31,13340.0,357.4757,357.9345,357.0668,357.3461,13340.0
2016-07-01 15:50:00,358.54,359.15,358.37,358.51,52988.0,357.5754,358.1838,357.4059,357.5455,52988.0
2016-07-05 09:30:00,362.25,363.18,356.45,356.97,43618.0,361.2755,362.2029,355.4911,356.0097,43618.0
2016-07-05 09:40:00,357.34,359.38,356.14,359.25,15519.0,356.3787,358.4132,355.1819,358.2835,15519.0
2016-07-05 09:50:00,358.65,359.4,358.09,359.01,31907.0,357.6851,358.4331,357.1266,358.0442,31907.0
2016-07-05 10:00:00,359.55,359.99,357.05,358.55,19136.0,358.5827,359.0215,356.0894,357.5854,19136.0
2016-07-05 10:10:00,358.48,359.98,357.09,359.59,31258.0,357.5156,359.0116,356.1293,358.6226,31258.0
2016-07-05 10:20:00,359.57,360.91,359.28,360.27,17088.0,358.6027,359.9391,358.3134,359.3008,17088.0
2016-07-05 10:30:00,359.68,360.96,359.68,360.54,16925.0,358.7124,359.9889,358.7124,359.5701,16925.0
2016-07-05 10:40:00,360.63,361.08,358.11,358.59,10665.0,359.6598,360.1086,357.1466,357.6253,10665.0
2016-07-05 10:50:00,358.27,358.27,357.01,357.95,15153.0,357.3062,357.3062,356.0495,356.987,15153.0
2016-07-05 11:00:00,357.51,358.1,356.77,358.05,7939.0,356.5482,357.1366,355.8102,357.0867,7939.0
2016-07-05 11:10:00,358.05,358.8,356.85,358.37,7085.0,357.0867,357.8347,355.89,357.4059,7085.0
2016-07-05 11:20:00,358.66,359.58,357.72,359.2,18175.0,357.6951,358.6126,356.7576,358.2337,18175.0
2016-07-05 11:30:00,358.74,359.43,357.58,358.07,4450.0,357.7749,358.463,356.618,357.1067,4450.0
2016-07-05 11:40:00,358.06,358.07,356.48,356.55,1255.0,357.0967,357.1067,355.521,355.5908,1255.0
2016-07-05 11:50:00,356.41,357.15,355.73,357.15,5423.0,355.4512,356.1892,354.773,356.1892,5423.0
2016-07-05 12:00:00,357.47,358.15,356.96,356.96,2199.0,356.5083,357.1865,355.9997,355.9997,2199.0
2016-07-05 12:10:00,357.22,357.76,356.94,357.76,4050.0,356.259,356.7975,355.9797,356.7975,4050.0
2016-07-05 12:20:00,357.61,358.42,357.38,357.94,4590.0,356.6479,357.4558,356.4186,356.977,4590.0
2016-07-05 12:30:00,357.5,358.43,357.2,357.4,2360.0,356.5382,357.4657,356.239,356.4385,2360.0
2016-07-05 12:40:00,357.81,357.94,357.51,357.94,1980.0,356.8474,356.977,356.5482,356.977,1980.0
2016-07-05 12:50:00,357.53,357.83,356.7,357.08,1049.0,356.5681,356.8673,355.7404,356.1194,1049.0
2016-07-05 13:00:00,356.5,357.47,356.11,357.47,1200.0,355.5409,356.5083,355.152,356.5083,1200.0
2016-07-05 13:10:00,356.73,357.45,356.72,357.0,3076.0,355.7703,356.4884,355.7603,356.0396,3076.0
2016-07-05 13:20:00,356.81,357.57,356.81,357.57,4005.0,355.8501,356.608,355.8501,356.608,4005.0
2016-07-05 13:30:00,357.25,357.34,355.81,355.95,6850.0,356.2889,356.3787,354.8528,354.9924,6850.0
2016-07-05 13:40:00,356.17,356.65,355.83,356.29,6395.0,355.2118,355.6905,354.8727,355.3315,6395.0
2016-07-05 13:50:00,356.41,356.59,355.82,356.59,3487.0,355.4512,355.6307,354.8627,355.6307,3487.0
2016-07-05 14:00:00,356.61,356.83,356.01,356.48,4360.0,355.6506,355.87,355.0522,355.521,4360.0
2016-07-05 14:10:00,356.7,357.83,356.7,357.27,2993.0,355.7404,356.8673,355.7404,356.3088,2993.0
2016-07-05 14:20:00,357.11,357.21,356.04,356.04,4469.0,356.1493,356.249,355.0822,355.0822,4469.0
2016-07-05 14:30:00,356.34,356.75,356.34,356.67,4150.0,355.3814,355.7902,355.3814,355.7105,4150.0
2016-07-05 14:40:00,356.24,356.98,355.91,356.12,3946.0,355.2816,356.0196,354.9525,355.1619,3946.0
2016-07-05 14:50:00,355.75,356.77,355.5,356.52,4010.0,354.7929,355.8102,354.5436,355.5609,4010.0
2016-07-05 15:00:00,356.54,357.15,356.31,356.87,5670.0,355.5808,356.1892,355.3514,355.9099,5670.0
2016-07-05 15:10:00,357.03,358.24,356.74,358.24,7312.0,356.0695,357.2762,355.7803,357.2762,7312.0
2016-07-05 15:20:00,357.99,359.23,357.99,359.23,13916.0,357.0269,358.2636,357.0269,358.2636,13916.0
2016-07-05 15:30:00,359.2,360.99,359.17,360.63,14702.0,358.2337,360.0188,358.2037,359.6598,14702.0
2016-07-05 15:40:00,360.93,361.75,360.34,361.74,40802.0,359.959,360.7768,359.3706,360.7668,40802.0
2016-07-05 15:50:00,361.01,361.4,359.33,359.62,49743.0,360.0388,360.4277,358.3633,358.6525,49743.0
2016-07-06 09:30:00,357.9,359.38,356.1,356.1,13277.0,356.9372,358.4132,355.142,355.142,13277.0
2016-07-06 09:40:00,356.84,358.66,355.61,357.72,11605.0,355.88,357.6951,354.6533,356.7576,11605.0
2016-07-06 09:50:00,358.19,361.0,357.88,360.33,26162.0,357.2264,360.0288,356.9172,359.3606,26162.0
2016-07-06 10:00:00,360.95,362.12,359.94,360.37,12138.0,359.9789,361.1458,358.9717,359.4005,12138.0
2016-07-06 10:10:00,360.49,360.96,359.01,359.02,6875.0,359.5202,359.9889,358.0442,358.0541,6875.0
2016-07-06 10:20:00,359.47,360.61,359.22,359.23,4645.0,358.5029,359.6399,358.2536,358.2636,4645.0
2016-07-06 10:30:00,359.46,360.63,358.76,360.52,28384.0,358.493,359.6598,357.7948,359.5501,28384.0
2016-07-06 10:40:00,360.4,362.5,360.4,361.99,5979.0,359.4304,361.5248,359.4304,361.0162,5979.0
2016-07-06 10:50:00,362.35,363.66,361.86,361.86,37597.0,361.3752,362.6817,360.8865,360.8865,37597.0
2016-07-06 11:00:00,362.3,363.52,361.87,362.96,28169.0,361.3253,362.542,360.8965,361.9835,28169.0
2016-07-06 11:10:00,363.43,364.55,363.12,364.04,34301.0,362.4523,363.5693,362.1431,363.0606,34301.0
2016-07-06 11:20:00,364.36,364.87,363.5,364.44,32763.0,363.3798,363.8884,362.5221,363.4596,32763.0
2016-07-06 11:30:00,364.29,364.8,363.58,364.41,20497.0,363.31,363.8186,362.6019,363.4296,20497.0
2016-07-06 11:40:00,364.63,366.7,364.5,366.57,30431.0,363.649,365.7135,363.5194,365.5838,30431.0
2016-07-06 11:50:00,366.47,368.33,366.0,367.5,53504.0,365.4841,367.3391,365.0154,366.5113,53504.0
2016-07-06 12:00:00,367.5,369.27,367.49,367.92,14705.0,366.5113,368.2766,366.5014,366.9302,14705.0
2016-07-06 12:10:00,368.31,369.12,368.05,368.28,16230.0,367.3191,368.127,367.0598,367.2892,16230.0
2016-07-06 12:20:00,368.71,369.7,368.19,368.44,10995.0,367.7181,368.7054,367.1995,367.4488,10995.0
2016-07-06 12:30:00,368.58,369.95,368.58,369.61,18065.0,367.5884,368.9547,367.5884,368.6157,18065.0
2016-07-06 12:40:00,369.64,370.46,368.6,369.79,20322.0,368.6456,369.4634,367.6084,368.7952,20322.0
2016-07-06 12:50:00,369.82,370.03,369.06,369.66,8431.0,368.8251,369.0345,368.0671,368.6655,8431.0
2016-07-06 13:00:00,369.78,370.4,368.74,369.72,7697.0,368.7852,369.4035,367.748,368.7254,7697.0
2016-07-06 13:10:00,369.69,370.39,368.83,369.2,3600.0,368.6954,369.3936,367.8377,368.2068,3600.0
2016-07-06 13:20:00,369.12,369.62,368.2,368.69,6547.0,368.127,368.6256,367.2094,367.6981,6547.0
2016-07-06 13:30:00,369.03,369.56,368.68,369.24,5750.0,368.0372,368.5658,367.6882,368.2466,5750.0
2016-07-06 13:40:00,369.02,369.27,367.77,368.15,9600.0,368.0272,368.2766,366.7806,367.1596,9600.0
2016-07-06 13:50:00,368.27,368.63,367.15,367.15,3548.0,367.2793,367.6383,366.1623,366.1623,3548.0
2016-07-06 14:00:00,367.29,369.18,366.34,369.18,18007.0,366.3019,368.1868,365.3544,368.1868,18007.0
2016-07-06 14:10:00,369.27,369.3,367.54,369.12,18850.0,368.2766,368.3065,366.5512,368.127,18850.0
2016-07-06 14:20:00,369.29,369.97,368.07,368.07,6980.0,368.2965,368.9747,367.0798,367.0798,6980.0
2016-07-06 14:30:00,367.63,369.6,367.63,369.57,7692.0,366.641,368.6057,366.641,368.5758,7692.0
2016-07-06 14:40:00,369.86,369.86,368.78,369.44,9750.0,368.865,368.865,367.7879,368.4461,9750.0
2016-07-06 14:50:00,369.13,370.97,369.13,370.24,22770.0,368.1369,369.972,368.1369,369.244,22770.0
2016-07-06 15:00:00,369.99,370.78,369.57,370.43,9950.0,368.9946,369.7825,368.5758,369.4334,9950.0
2016-07-06 15:10:00,370.16,370.64,369.77,370.13,14800.0,369.1642,369.6429,368.7752,369.1343,14800.0
2016-07-06 15:20:00,370.13,370.19,369.15,370.0,23158.0,369.1343,369.1941,368.1569,369.0046,23158.0
2016-07-06 15:30:00,370.03,370.98,369.87,370.94,24509.0,369.0345,369.982,368.875,369.9421,24509.0
2016-07-06 15:40:00,370.9,371.16,369.65,371.0,35532.0,369.9022,370.1615,368.6555,370.0019,35532.0
2016-07-06 15:50:00,371.08,372.44,371.08,371.57,80184.0,370.0817,371.438,370.0817,370.5704,80184.0
2016-07-07 09:30:00,370.87,371.34,368.98,369.04,20725.0,369.8723,370.341,367.9873,368.0472,20725.0
2016-07-07 09:40:00,368.72,371.48,368.69,371.0,42450.0,367.728,370.4806,367.6981,370.0019,42450.0
2016-07-07 09:50:00,371.0,372.29,370.49,370.91,41690.0,370.0019,371.2884,369.4933,369.9122,41690.0
2016-07-07 10:00:00,370.92,370.92,365.64,366.83,36217.0,369.9221,369.9221,364.6563,365.8431,36217.0
2016-07-07 10:10:00,366.13,368.94,366.13,368.17,12345.0,365.145,367.9475,365.145,367.1795,12345.0
2016-07-07 10:20:00,368.1,368.42,366.66,366.75,36360.0,367.1097,367.4289,365.6736,365.7633,36360.0
2016-07-07 10:30:00,367.4,368.8,367.29,368.44,17565.0,366.4116,367.8078,366.3019,367.4488,17565.0
2016-07-07 10:40:00,368.45,368.76,366.79,367.87,26035.0,367.4588,367.7679,365.8032,366.8803,26035.0
2016-07-07 10:50:00,368.07,368.3,366.79,367.62,23755.0,367.0798,367.3092,365.8032,366.631,23755.0
2016-07-07 11:00:00,367.28,367.28,365.19,366.45,19659.0,366.2919,366.2919,364.2075,365.4642,19659.0
2016-07-07 11:10:00,366.23,368.19,366.03,366.71,42792.0,365.2447,367.1995,365.0453,365.7235,42792.0
2016-07-07 11:20:00,366.91,367.23,365.29,366.47,34661.0,365.9229,366.2421,364.3073,365.4841,34661.0
2016-07-07 11:30:00,365.91,367.14,365.28,366.96,36277.0,364.9256,366.1523,364.2973,365.9728,36277.0
2016-07-07 11:40:00,366.44,366.76,365.02,365.32,28462.0,365.4542,365.7733,364.038,364.3372,28462.0
2016-07-07 11:50:00,365.18,366.42,365.02,366.41,45514.0,364.1976,365.4342,364.038,365.4243,45514.0
2016-07-07 12:00:00,366.45,367.1,365.57,365.62,12351.0,365.4642,366.1124,364.5865,364.6364,12351.0
2016-07-07 12:10:00,366.41,367.01,365.57,366.74,1950.0,365.4243,366.0226,364.5865,365.7534,1950.0
2016-07-07 12:20:00,366.9,367.5,366.0,366.7,3750.0,365.9129,366.5113,365.0154,365.7135,3750.0
2016-07-07 12:30:00,366.71,366.72,365.83,366.41,20227.0,365.7235,365.7334,364.8458,365.4243,20227.0
2016-07-07 12:40:00,366.4,366.73,365.1,365.75,2500.0,365.4143,365.7434,364.1178,364.766,2500.0
2016-07-07 12:50:00,365.85,366.05,364.98,364.98,11432.0,364.8658,365.0652,363.9981,363.9981,11432.0
2016-07-07 13:00:00,364.89,365.3,364.07,365.24,5610.0,363.9083,364.3172,363.0906,364.2574,5610.0
2016-07-07 13:10:00,364.81,366.0,364.27,365.73,3651.0,363.8286,365.0154,363.29,364.7461,3651.0
2016-07-07 13:20:00,366.1,367.37,366.09,366.99,5978.0,365.1151,366.3817,365.1051,366.0027,5978.0
2016-07-07 13:30:00,366.88,367.34,366.68,366.89,5559.0,365.893,366.3518,365.6935,365.903,5559.0
2016-07-07 13:40:00,366.86,367.5,366.56,367.48,16525.0,365.873,366.5113,365.5739,366.4914,16525.0
2016-07-07 13:50:00,367.48,368.4,367.12,368.4,9970.0,366.4914,367.4089,366.1323,367.4089,9970.0
2016-07-07 14:00:00,368.09,368.9,367.61,367.62,5601.0,367.0997,367.9076,366.621,366.631,5601.0
2016-07-07 14:10:00,367.34,369.27,367.16,368.67,33680.0,366.3518,368.2766,366.1722,367.6782,33680.0
2016-07-07 14:20:00,368.65,369.34,367.92,368.0,2895.0,367.6582,368.3464,366.9302,367.01,2895.0
2016-07-07 14:30:00,368.51,370.08,368.17,368.91,16968.0,367.5186,369.0844,367.1795,367.9175,16968.0
2016-07-07 14:40:00,369.39,369.59,368.6,369.47,8609.0,368.3962,368.5957,367.6084,368.476,8609.0
2016-07-07 14:50:00,369.74,370.44,369.34,369.98,20977.0,368.7453,369.4434,368.3464,368.9847,20977.0
2016-07-07 15:00:00,370.01,370.61,369.4,370.47,16186.0,369.0146,369.613,368.4062,369.4733,16186.0
2016-07-07 15:10:00,370.84,371.6,370.17,371.29,15963.0,369.8423,370.6003,369.1741,370.2911,15963.0
2016-07-07 15:20:00,371.27,371.54,370.59,371.23,11993.0,370.2712,370.5405,369.593,370.2313,11993.0
2016-07-07 15:30:00,370.95,371.92,370.67,371.29,7804.0,369.952,370.9194,369.6728,370.2911,7804.0
2016-07-07 15:40:00,371.34,372.24,371.2,371.67,27092.0,370.341,371.2386,370.2014,370.6701,27092.0
2016-07-07 15:50:00,371.94,372.27,371.13,371.38,54888.0,370.9394,371.2685,370.1316,370.3809,54888.0
2016-07-08 09:30:00,372.6,372.85,370.21,371.52,8893.0,371.5976,371.8469,369.214,370.5205,8893.0
2016-07-08 09:40:00,371.71,374.76,371.05,373.02,36522.0,370.71,373.7518,370.0518,372.0165,36522.0
2016-07-08 09:50:00,374.0,375.21,373.08,374.72,7461.0,372.9938,374.2006,372.0763,373.7119,7461.0
2016-07-08 10:00:00,374.62,375.17,373.46,374.4,5839.0,373.6122,374.1607,372.4553,373.3928,5839.0
2016-07-08 10:10:00,374.92,374.92,372.85,373.04,4062.0,373.9114,373.9114,371.8469,372.0364,4062.0
2016-07-08 10:20:00,373.2,374.03,372.05,373.72,6886.0,372.196,373.0238,371.0491,372.7146,6886.0
2016-07-08 10:30:00,373.45,373.47,372.71,372.91,4500.0,372.4453,372.4653,371.7073,371.9068,4500.0
2016-07-08 10:40:00,373.66,375.9,373.29,373.75,33451.0,372.6548,374.8887,372.2858,372.7445,33451.0
2016-07-08 10:50:00,374.15,375.79,373.75,374.94,8723.0,373.1434,374.779,372.7445,373.9313,8723.0
2016-07-08 11:00:00,374.61,375.57,374.32,374.68,24930.0,373.6022,374.5596,373.313,373.672,24930.0
2016-07-08 11:10:00,374.81,375.02,374.21,375.02,10221.0,373.8017,374.0111,373.2033,374.0111,10221.0
2016-07-08 11:20:00,374.4,375.89,374.4,375.43,30455.0,373.3928,374.8788,373.3928,374.42,30455.0
2016-07-08 11:30:00,375.5,375.84,373.23,373.98,10513.0,374.4898,374.8289,372.2259,372.9739,10513.0
2016-07-08 11:40:00,373.98,375.08,373.37,373.72,22298.0,372.9739,374.0709,372.3655,372.7146,22298.0
2016-07-08 11:50:00,373.81,374.58,373.53,374.19,13148.0,372.8044,373.5723,372.5251,373.1833,13148.0
2016-07-08 12:00:00,374.07,374.91,374.07,374.85,5980.0,373.0637,373.9014,373.0637,373.8416,5980.0
2016-07-08 12:10:00,374.84,375.27,374.63,374.9,4626.0,373.8316,374.2604,373.6221,373.8914,4626.0
2016-07-08 12:20:00,375.09,375.49,374.72,375.15,3999.0,374.0809,374.4798,373.7119,374.1407,3999.0
2016-07-08 12:30:00,375.08,375.41,374.73,375.12,10091.0,374.0709,374.4,373.7219,374.1108,10091.0
2016-07-08 12:40:00,375.19,376.58,374.77,375.01,24669.0,374.1806,375.5669,373.7618,374.0011,24669.0
2016-07-08 12:50:00,375.09,376.34,374.74,375.52,4276.0,374.0809,375.3275,373.7318,374.5098,4276.0
2016-07-08 13:00:00,375.33,376.33,375.33,376.33,4290.0,374.3203,375.3176,374.3203,375.3176,4290.0
2016-07-08 13:10:00,376.28,376.45,375.54,375.75,6978.0,375.2677,375.4372,374.5297,374.7391,6978.0
2016-07-08 13:20:00,375.74,376.49,375.74,376.36,5648.0,374.7292,375.4771,374.7292,375.3475,5648.0
2016-07-08 13:30:00,376.16,376.41,375.89,376.41,3622.0,375.148,375.3974,374.8788,375.3974,3622.0
2016-07-08 13:40:00,376.18,376.71,375.86,376.71,15910.0,375.168,375.6965,374.8488,375.6965,15910.0
2016-07-08 13:50:00,376.72,376.72,376.07,376.46,7452.0,375.7065,375.7065,375.0583,375.4472,7452.0
2016-07-08 14:00:00,376.22,377.0,376.16,376.29,3275.0,375.2079,375.9858,375.148,375.2777,3275.0
2016-07-08 14:10:00,376.54,377.06,376.47,376.91,1900.0,375.527,376.0456,375.4572,375.896,1900.0
2016-07-08 14:20:00,376.91,377.5,376.63,377.28,8006.0,375.896,376.4844,375.6168,376.265,8006.0
2016-07-08 14:30:00,377.79,378.13,377.45,377.81,4613.0,376.7736,377.1127,376.4346,376.7936,4613.0
2016-07-08 14:40:00,377.84,378.19,377.23,377.62,8235.0,376.8235,377.1726,376.2152,376.6041,8235.0
2016-07-08 14:50:00,377.52,378.17,377.09,377.09,5577.0,376.5044,377.1526,376.0755,376.0755,5577.0
2016-07-08 15:00:00,377.42,377.48,376.64,377.4,8944.0,376.4046,376.4645,375.6267,376.3847,8944.0
2016-07-08 15:10:00,377.63,377.63,376.86,376.99,8962.0,376.6141,376.6141,375.8461,375.9758,8962.0
2016-07-08 15:20:00,376.94,377.33,376.7,377.11,30667.0,375.9259,376.3149,375.6866,376.0955,30667.0
2016-07-08 15:30:00,376.96,377.71,376.93,377.59,11664.0,375.9459,376.6939,375.916,376.5742,11664.0
2016-07-08 15:40:00,377.58,377.79,377.26,377.64,19391.0,376.5642,376.7736,376.2451,376.624,19391.0
2016-07-08 15:50:00,377.96,378.85,377.77,378.35,38668.0,376.9432,377.8308,376.7537,377.3321,38668.0
2016-07-11 09:30:00,380.54,381.48,379.0,380.69,33739.0,379.5162,380.4537,377.9804,379.6658,33739.0
2016-07-11 09:40:00,380.81,381.41,380.0,380.95,49698.0,379.7855,380.3839,378.9777,379.9251,49698.0
2016-07-11 09:50:00,380.75,381.15,378.41,378.68,21489.0,379.7257,380.1246,377.392,377.6612,21489.0
2016-07-11 10:00:00,378.62,379.79,377.86,379.79,18741.0,377.6014,378.7683,376.8435,378.7683,18741.0
2016-07-11 10:10:00,380.06,380.06,378.55,378.57,11687.0,379.0375,379.0375,377.5316,377.5515,11687.0
2016-07-11 10:20:00,378.57,378.71,377.4,377.59,9586.0,377.5515,377.6912,376.3847,376.5742,9586.0
2016-07-11 10:30:00,377.84,379.02,377.46,378.51,7361.0,376.8235,378.0003,376.4445,377.4917,7361.0
2016-07-11 10:40:00,378.23,378.77,377.65,378.59,8885.0,377.2125,377.751,376.634,377.5715,8885.0
2016-07-11 10:50:00,378.91,378.91,377.87,378.49,3600.0,377.8906,377.8906,376.8534,377.4718,3600.0
2016-07-11 11:00:00,378.5,379.47,378.31,378.77,17301.0,377.4817,378.4491,377.2922,377.751,17301.0
2016-07-11 11:10:00,378.86,379.52,378.59,378.73,11681.0,377.8408,378.499,377.5715,377.7111,11681.0
2016-07-11 11:20:00,378.72,378.9,378.04,378.25,8534.0,377.7011,377.8807,377.023,377.2324,8534.0
2016-07-11 11:30:00,378.48,379.1,378.28,378.82,10300.0,377.4618,378.0801,377.2623,377.8009,10300.0
2016-07-11 11:40:00,378.47,378.47,378.18,378.46,800.0,377.4518,377.4518,377.1626,377.4418,800.0
2016-07-11 11:50:00,378.51,378.76,378.05,378.18,4924.0,377.4917,377.741,377.0329,377.1626,4924.0
2016-07-11 12:00:00,378.51,378.95,378.3,378.33,3050.0,377.4917,377.9305,377.2823,377.3122,3050.0
2016-07-11 12:10:00,378.34,379.0,378.2,378.96,24300.0,377.3222,377.9804,377.1825,377.9405,24300.0
2016-07-11 12:20:00,379.07,379.08,378.19,378.45,3717.0,378.0502,378.0602,377.1726,377.4319,3717.0
2016-07-11 12:30:00,378.67,379.62,378.62,379.62,3376.0,377.6513,378.5987,377.6014,378.5987,3376.0
2016-07-11 12:40:00,379.25,379.83,379.18,379.6,3750.0,378.2297,378.8082,378.1599,378.5788,3750.0
2016-07-11 12:50:00,379.7,379.7,378.97,379.19,7850.0,378.6785,378.6785,377.9505,378.1699,7850.0
2016-07-11 13:00:00,379.42,379.61,378.32,378.91,4253.0,378.3993,378.5887,377.3022,377.8906,4253.0
2016-07-11 13:10:00,378.64,379.14,378.5,379.0,6224.0,377.6214,378.12,377.4817,377.9804,6224.0
2016-07-11 13:20:00,378.93,378.99,378.38,378.58,5950.0,377.9106,377.9704,377.3621,377.5615,5950.0
2016-07-11 13:30:00,378.63,379.42,378.63,378.98,3587.0,377.6114,378.3993,377.6114,377.9604,3587.0
2016-07-11 13:40:00,379.0,379.0,378.33,378.49,5637.0,377.9804,377.9804,377.3122,377.4718,5637.0
2016-07-11 13:50:00,378.87,378.88,378.57,378.57,7475.0,377.8507,377.8607,377.5515,377.5515,7475.0
2016-07-11 14:00:00,378.63,378.88,378.17,378.72,5758.0,377.6114,377.8607,377.1526,377.7011,5758.0
2016-07-11 14:10:00,378.55,378.69,378.22,378.22,3525.0,377.5316,377.6712,377.2025,377.2025,3525.0
2016-07-11 14:20:00,378.08,378.54,377.73,378.25,4637.0,377.0629,377.5216,376.7138,377.2324,4637.0
2016-07-11 14:30:00,378.04,378.82,377.68,378.82,2736.0,377.023,377.8009,376.6639,377.8009,2736.0
2016-07-11 14:40:00,378.28,378.31,377.96,377.96,2887.0,377.2623,377.2922,376.9432,376.9432,2887.0
2016-07-11 14:50:00,378.35,378.35,377.96,378.22,2381.0,377.3321,377.3321,376.9432,377.2025,2381.0
2016-07-11 15:00:00,378.05,378.82,378.0,378.54,3738.0,377.0329,377.8009,376.9831,377.5216,3738.0
2016-07-11 15:10:00,378.6,379.34,378.54,378.83,3012.0,377.5815,378.3195,377.5216,377.8108,3012.0
2016-07-11 15:20:00,378.73,378.73,377.0,377.5,13390.0,377.7111,377.7111,375.9858,376.4844,13390.0
2016-07-11 15:30:00,377.64,377.82,376.98,376.98,5239.0,376.624,376.8036,375.9658,375.9658,5239.0
2016-07-11 15:40:00,377.35,377.73,375.66,376.48,7519.0,376.3348,376.7138,374.6494,375.4672,7519.0
2016-07-11 15:50:00,377.09,377.33,375.49,375.72,42651.0,376.0755,376.3149,374.4798,374.7092,42651.0
2016-07-12 09:30:00,377.0,379.45,377.0,378.02,20884.0,375.9858,378.4292,375.9858,377.003,20884.0
2016-07-12 09:40:00,378.05,378.78,376.88,377.24,13677.0,377.0329,377.761,375.8661,376.2251,13677.0
2016-07-12 09:50:00,377.25,378.6,376.5,376.56,10886.0,376.2351,377.5815,375.4871,375.547,10886.0
2016-07-12 10:00:00,376.84,377.47,375.91,375.91,13425.0,375.8262,376.4545,374.8987,374.8987,13425.0
2016-07-12 10:10:00,376.16,376.54,375.01,375.02,16511.0,375.148,375.527,374.0011,374.0111,16511.0
2016-07-12 10:20:00,375.08,375.57,374.45,375.38,11300.0,374.0709,374.5596,373.4426,374.3701,11300.0
2016-07-12 10:30:00,375.41,375.67,374.36,374.45,2775.0,374.4,374.6593,373.3529,373.4426,2775.0
2016-07-12 10:40:00,374.74,375.46,374.53,375.19,15486.0,373.7318,374.4499,373.5224,374.1806,15486.0
2016-07-12 10:50:00,375.05,375.05,373.68,374.03,7916.0,374.041,374.041,372.6747,373.0238,7916.0
2016-07-12 11:00:00,374.0,374.08,372.52,372.93,13275.0,372.9938,373.0736,371.5178,371.9267,13275.0
2016-07-12 11:10:00,372.87,373.01,371.18,371.51,13775.0,371.8669,372.0065,370.1814,370.5105,13775.0
2016-07-12 11:20:00,371.35,372.8,371.14,372.17,9899.0,370.351,371.7971,370.1415,371.1688,9899.0
2016-07-12 11:30:00,372.19,372.73,371.85,372.0,13315.0,371.1887,371.7273,370.8496,370.9992,13315.0
2016-07-12 11:40:00,372.21,372.38,371.05,371.05,7467.0,371.2087,371.3782,370.0518,370.0518,7467.0
2016-07-12 11:50:00,371.68,371.68,370.69,371.03,13160.0,370.6801,370.6801,369.6927,370.0318,13160.0
2016-07-12 12:00:00,371.02,371.3,370.78,371.01,10410.0,370.0219,370.3011,369.7825,370.0119,10410.0
2016-07-12 12:10:00,371.03,371.33,370.81,371.33,12668.0,370.0318,370.331,369.8124,370.331,12668.0
2016-07-12 12:20:00,371.11,371.27,370.67,371.12,5368.0,370.1116,370.2712,369.6728,370.1216,5368.0
2016-07-12 12:30:00,371.26,371.72,370.91,371.34,11492.0,370.2612,370.72,369.9122,370.341,11492.0
2016-07-12 12:40:00,371.09,371.29,369.79,370.16,9035.0,370.0917,370.2911,368.7952,369.1642,9035.0
2016-07-12 12:50:00,369.92,370.71,369.59,370.51,10403.0,368.9248,369.7127,368.5957,369.5132,10403.0
2016-07-12 13:00:00,370.51,371.36,370.51,371.06,9248.0,369.5132,370.3609,369.5132,370.0617,9248.0
2016-07-12 13:10:00,370.92,371.6,370.88,371.11,9291.0,369.9221,370.6003,369.8822,370.1116,9291.0
2016-07-12 13:20:00,371.39,371.48,370.93,370.95,7000.0,370.3909,370.4806,369.9321,369.952,7000.0
2016-07-12 13:30:00,371.32,371.51,371.01,371.16,8271.0,370.321,370.5105,370.0119,370.1615,8271.0
2016-07-12 13:40:00,371.23,371.66,370.82,370.83,8451.0,370.2313,370.6601,369.8224,369.8324,8451.0
2016-07-12 13:50:00,370.81,371.49,370.61,371.15,6581.0,369.8124,370.4906,369.613,370.1515,6581.0
2016-07-12 14:00:00,371.36,371.49,370.44,370.9,10007.0,370.3609,370.4906,369.4434,369.9022,10007.0
2016-07-12 14:10:00,370.87,371.6,370.87,371.29,4350.0,369.8723,370.6003,369.8723,370.2911,4350.0
2016-07-12 14:20:00,371.46,371.59,370.6,370.71,9050.0,370.4607,370.5903,369.603,369.7127,9050.0
2016-07-12 14:30:00,370.82,371.49,370.82,370.94,6516.0,369.8224,370.4906,369.8224,369.9421,6516.0
2016-07-12 14:40:00,371.27,371.6,370.9,371.16,7000.0,370.2712,370.6003,369.9022,370.1615,7000.0
2016-07-12 14:50:00,371.5,371.9,371.07,371.46,7512.0,370.5006,370.8995,370.0717,370.4607,7512.0
2016-07-12 15:00:00,371.34,371.7,370.71,370.92,13731.0,370.341,370.7,369.7127,369.9221,13731.0
2016-07-12 15:10:00,370.75,371.1,370.32,370.4,5545.0,369.7526,370.1016,369.3237,369.4035,5545.0
2016-07-12 15:20:00,370.55,370.83,369.68,369.91,29805.0,369.5531,369.8324,368.6855,368.9148,29805.0
2016-07-12 15:30:00,369.99,370.24,369.58,369.85,9186.0,368.9946,369.244,368.5857,368.855,9186.0
2016-07-12 15:40:00,369.85,370.05,368.84,369.58,22338.0,368.855,369.0545,367.8477,368.5857,22338.0
2016-07-12 15:50:00,369.78,369.85,368.38,368.64,76651.0,368.7852,368.855,367.389,367.6483,76651.0
2016-07-13 09:30:00,370.45,372.43,368.07,368.24,21992.0,369.4534,371.4281,367.0798,367.2493,21992.0
2016-07-13 09:40:00,368.83,369.29,367.35,367.98,28903.0,367.8377,368.2965,366.3617,366.99,28903.0
2016-07-13 09:50:00,367.5,369.12,367.12,368.53,15299.0,366.5113,368.127,366.1323,367.5386,15299.0
2016-07-13 10:00:00,368.03,368.9,367.89,368.38,8297.0,367.0399,367.9076,366.9003,367.389,8297.0
2016-07-13 10:10:00,368.71,369.1,368.19,368.48,7971.0,367.7181,368.107,367.1995,367.4887,7971.0
2016-07-13 10:20:00,368.47,368.83,367.81,368.22,3100.0,367.4787,367.8377,366.8205,367.2294,3100.0
2016-07-13 10:30:00,368.3,369.03,368.3,368.66,54730.0,367.3092,368.0372,367.3092,367.6682,54730.0
2016-07-13 10:40:00,369.02,369.5,368.32,369.0,6560.0,368.0272,368.5059,367.3291,368.0073,6560.0
2016-07-13 10:50:00,369.32,369.7,368.38,368.56,14909.0,368.3264,368.7054,367.389,367.5685,14909.0
2016-07-13 11:00:00,369.0,369.01,367.39,368.06,5569.0,368.0073,368.0173,366.4016,367.0698,5569.0
2016-07-13 11:10:00,368.51,369.12,367.64,367.64,4222.0,367.5186,368.127,366.651,366.651,4222.0
2016-07-13 11:20:00,367.09,367.49,366.88,367.37,4354.0,366.1024,366.5014,365.893,366.3817,4354.0
2016-07-13 11:30:00,367.3,367.3,365.5,366.18,7361.0,366.3119,366.3119,364.5167,365.1949,7361.0
2016-07-13 11:40:00,366.04,366.32,365.03,365.11,2700.0,365.0553,365.3345,364.048,364.1278,2700.0
2016-07-13 11:50:00,365.3,366.8,365.07,366.8,3810.0,364.3172,365.8132,364.0879,365.8132,3810.0
2016-07-13 12:00:00,366.73,367.33,365.95,365.95,6550.0,365.7434,366.3418,364.9655,364.9655,6550.0
2016-07-13 12:10:00,365.97,367.09,365.96,366.91,4564.0,364.9854,366.1024,364.9755,365.9229,4564.0
2016-07-13 12:20:00,366.85,367.5,366.83,366.88,3950.0,365.8631,366.5113,365.8431,365.893,3950.0
2016-07-13 12:30:00,367.07,367.07,366.25,366.25,4050.0,366.0825,366.0825,365.2647,365.2647,4050.0
2016-07-13 12:40:00,366.97,367.33,365.95,366.0,8100.0,365.9828,366.3418,364.9655,365.0154,8100.0
2016-07-13 12:50:00,366.13,366.74,366.04,366.35,6000.0,365.145,365.7534,365.0553,365.3644,6000.0
2016-07-13 13:00:00,366.6,366.93,366.22,366.5,4544.0,365.6137,365.9429,365.2348,365.514,4544.0
2016-07-13 13:10:00,366.99,367.14,366.61,366.64,2750.0,366.0027,366.1523,365.6237,365.6536,2750.0
2016-07-13 13:20:00,366.59,366.59,365.81,365.81,4000.0,365.6038,365.6038,364.8259,364.8259,4000.0
2016-07-13 13:30:00,365.81,365.84,364.37,365.25,13569.0,364.8259,364.8558,363.3897,364.2674,13569.0
2016-07-13 13:40:00,365.39,366.82,365.04,366.82,10033.0,364.407,365.8332,364.0579,365.8332,10033.0
2016-07-13 13:50:00,366.42,366.65,365.03,365.74,3500.0,365.4342,365.6636,364.048,364.7561,3500.0
2016-07-13 14:00:00,365.81,366.09,365.19,365.3,6644.0,364.8259,365.1051,364.2075,364.3172,6644.0
2016-07-13 14:10:00,365.88,366.53,365.46,366.53,2800.0,364.8957,365.5439,364.4768,365.5439,2800.0
2016-07-13 14:20:00,366.39,367.0,366.11,367.0,4224.0,365.4043,366.0127,365.1251,366.0127,4224.0
2016-07-13 14:30:00,367.18,367.18,365.94,366.33,6325.0,366.1922,366.1922,364.9555,365.3445,6325.0
2016-07-13 14:40:00,366.29,366.53,365.9,366.53,2005.0,365.3046,365.5439,364.9156,365.5439,2005.0
2016-07-13 14:50:00,366.59,366.8,365.81,366.47,4290.0,365.6038,365.8132,364.8259,365.4841,4290.0
2016-07-13 15:00:00,366.61,367.19,366.39,366.85,7156.0,365.6237,366.2022,365.4043,365.8631,7156.0
2016-07-13 15:10:00,366.82,367.07,366.18,366.46,9481.0,365.8332,366.0825,365.1949,365.4741,9481.0
2016-07-13 15:20:00,366.35,366.79,365.78,366.26,6251.0,365.3644,365.8032,364.796,365.2747,6251.0
2016-07-13 15:30:00,366.64,366.89,365.82,365.82,8358.0,365.6536,365.903,364.8358,364.8358,8358.0
2016-07-13 15:40:00,365.83,366.75,365.58,365.58,20861.0,364.8458,365.7633,364.5965,364.5965,20861.0
2016-07-13 15:50:00,365.7,365.7,364.36,364.48,61431.0,364.7162,364.7162,363.3798,363.4995,61431.0
2016-07-14 09:30:00,367.02,367.02,362.51,363.73,19518.0,366.0326,366.0326,361.5348,362.7515,19518.0
2016-07-14 09:40:00,363.95,363.95,362.02,362.98,6511.0,362.9709,362.9709,361.0461,362.0035,6511.0
2016-07-14 09:50:00,362.75,363.63,362.46,362.93,5027.0,361.7741,362.6517,361.4849,361.9536,5027.0
2016-07-14 10:00:00,363.3,364.59,362.76,364.59,5016.0,362.3226,363.6092,361.7841,363.6092,5016.0
2016-07-14 10:10:00,365.11,365.99,364.41,364.53,7433.0,364.1278,365.0054,363.4296,363.5493,7433.0
2016-07-14 10:20:00,364.5,365.41,364.08,365.41,3316.0,363.5194,364.4269,363.1005,364.4269,3316.0
2016-07-14 10:30:00,364.97,365.26,364.13,364.67,4945.0,363.9881,364.2774,363.1504,363.6889,4945.0
2016-07-14 10:40:00,364.18,364.18,362.2,362.75,8687.0,363.2003,363.2003,361.2256,361.7741,8687.0
2016-07-14 10:50:00,362.66,363.61,362.05,362.53,7646.0,361.6843,362.6318,361.076,361.5547,7646.0
2016-07-14 11:00:00,362.09,363.52,362.09,363.05,7921.0,361.1159,362.542,361.1159,362.0733,7921.0
2016-07-14 11:10:00,363.45,363.5,362.03,362.03,2350.0,362.4722,362.5221,361.056,361.056,2350.0
2016-07-14 11:20:00,362.43,362.88,362.1,362.29,4800.0,361.455,361.9038,361.1259,361.3153,4800.0
2016-07-14 11:30:00,362.09,362.34,361.51,361.51,8051.0,361.1159,361.3652,360.5374,360.5374,8051.0
2016-07-14 11:40:00,361.62,362.18,360.98,361.79,6040.0,360.6471,361.2056,360.0089,360.8167,6040.0
2016-07-14 11:50:00,362.0,362.56,361.94,362.56,1250.0,361.0261,361.5846,360.9663,361.5846,1250.0
2016-07-14 12:00:00,362.56,362.99,362.13,362.99,3240.0,361.5846,362.0135,361.1558,362.0135,3240.0
2016-07-14 12:10:00,362.52,362.52,361.89,362.2,2920.0,361.5447,361.5447,360.9164,361.2256,2920.0
2016-07-14 12:20:00,362.25,362.82,361.67,361.87,2200.0,361.2755,361.8439,360.697,360.8965,2200.0
2016-07-14 12:30:00,361.51,362.35,361.51,361.98,5230.0,360.5374,361.3752,360.5374,361.0062,5230.0
2016-07-14 12:40:00,361.94,362.92,361.38,362.9,4987.0,360.9663,361.9436,360.4078,361.9237,4987.0
2016-07-14 12:50:00,362.94,363.1,362.23,362.42,5530.0,361.9636,362.1232,361.2555,361.445,5530.0
2016-07-14 13:00:00,362.07,362.33,361.5,361.55,4000.0,361.0959,361.3552,360.5275,360.5773,4000.0
2016-07-14 13:10:00,361.22,361.28,360.16,360.22,11369.0,360.2482,360.3081,359.1911,359.2509,11369.0
2016-07-14 13:20:00,360.23,361.55,360.06,361.49,6591.0,359.2609,360.5773,359.0913,360.5175,6591.0
2016-07-14 13:30:00,361.37,362.12,361.37,361.54,5136.0,360.3978,361.1458,360.3978,360.5674,5136.0
2016-07-14 13:40:00,361.52,361.83,361.29,361.73,6500.0,360.5474,360.8566,360.318,360.7568,6500.0
2016-07-14 13:50:00,362.0,362.11,361.45,361.51,15447.0,361.0261,361.1358,360.4776,360.5374,15447.0
2016-07-14 14:00:00,361.95,362.43,361.57,362.06,7104.0,360.9763,361.455,360.5973,361.086,7104.0
2016-07-14 14:10:00,361.83,363.43,361.83,363.35,11355.0,360.8566,362.4523,360.8566,362.3725,11355.0
2016-07-14 14:20:00,363.32,363.5,362.88,363.36,7050.0,362.3426,362.5221,361.9038,362.3825,7050.0
2016-07-14 14:30:00,363.5,364.3,362.89,364.3,14829.0,362.5221,363.3199,361.9137,363.3199,14829.0
2016-07-14 14:40:00,364.43,364.48,363.66,364.03,22809.0,363.4496,363.4995,362.6817,363.0507,22809.0
2016-07-14 14:50:00,363.85,364.36,363.7,364.14,4750.0,362.8711,363.3798,362.7215,363.1604,4750.0
2016-07-14 15:00:00,364.27,364.34,363.81,364.07,13571.0,363.29,363.3598,362.8313,363.0906,13571.0
2016-07-14 15:10:00,363.94,364.72,363.86,364.25,18006.0,362.9609,363.7388,362.8811,363.2701,18006.0
2016-07-14 15:20:00,364.26,365.51,364.13,365.09,22644.0,363.28,364.5267,363.1504,364.1078,22644.0
2016-07-14 15:30:00,365.34,365.66,364.64,365.06,24949.0,364.3571,364.6763,363.659,364.0779,24949.0
2016-07-14 15:40:00,365.33,365.44,364.87,365.09,25961.0,364.3472,364.4569,363.8884,364.1078,25961.0
2016-07-14 15:50:00,365.15,365.78,364.9,365.27,96052.0,364.1676,364.796,363.9183,364.2873,96052.0
2016-07-15 09:30:00,367.88,369.28,363.45,368.88,46865.0,366.8903,368.2865,362.4722,367.8876,46865.0
2016-07-15 09:40:00,369.26,370.93,367.19,370.68,28202.0,368.2666,369.9321,366.2022,369.6828,28202.0
2016-07-15 09:50:00,371.0,371.5,369.6,370.77,17046.0,370.0019,370.5006,368.6057,369.7725,17046.0
2016-07-15 10:00:00,370.8,371.49,370.01,370.69,18572.0,369.8024,370.4906,369.0146,369.6927,18572.0
2016-07-15 10:10:00,370.71,371.15,369.12,370.02,20983.0,369.7127,370.1515,368.127,369.0245,20983.0
2016-07-15 10:20:00,370.6,371.94,370.08,371.5,37585.0,369.603,370.9394,369.0844,370.5006,37585.0
2016-07-15 10:30:00,371.6,373.87,371.35,373.75,68271.0,370.6003,372.8642,370.351,372.7445,68271.0
2016-07-15 10:40:00,373.8,374.21,372.83,374.11,15915.0,372.7944,373.2033,371.827,373.1035,15915.0
2016-07-15 10:50:00,374.03,374.9,372.72,373.32,52404.0,373.0238,373.8914,371.7173,372.3157,52404.0
2016-07-15 11:00:00,373.34,373.34,371.99,372.9,16430.0,372.3356,372.3356,370.9892,371.8968,16430.0
2016-07-15 11:10:00,372.87,373.26,371.64,372.08,9075.0,371.8669,372.2558,370.6402,371.079,9075.0
2016-07-15 11:20:00,372.09,373.1,371.61,372.38,31145.0,371.089,372.0963,370.6103,371.3782,31145.0
2016-07-15 11:30:00,372.43,373.2,372.34,372.52,16758.0,371.4281,372.196,371.3383,371.5178,16758.0
2016-07-15 11:40:00,372.62,373.2,372.25,372.92,19843.0,371.6176,372.196,371.2485,371.9167,19843.0
2016-07-15 11:50:00,372.76,372.91,372.08,372.67,9790.0,371.7572,371.9068,371.079,371.6674,9790.0
2016-07-15 12:00:00,372.55,372.81,371.9,372.28,8685.0,371.5477,371.807,370.8995,371.2785,8685.0
2016-07-15 12:10:00,371.89,372.22,371.55,372.0,12460.0,370.8895,371.2186,370.5504,370.9992,12460.0
2016-07-15 12:20:00,372.2,372.88,371.62,372.88,11012.0,371.1987,371.8769,370.6202,371.8769,11012.0
2016-07-15 12:30:00,372.92,373.12,372.0,372.14,4900.0,371.9167,372.1162,370.9992,371.1388,4900.0
2016-07-15 12:40:00,372.07,373.0,372.06,372.94,3901.0,371.069,371.9965,371.0591,371.9367,3901.0
2016-07-15 12:50:00,372.83,372.83,371.73,371.73,6124.0,371.827,371.827,370.7299,370.7299,6124.0
2016-07-15 13:00:00,372.12,372.55,371.73,371.98,3000.0,371.1189,371.5477,370.7299,370.9793,3000.0
2016-07-15 13:10:00,371.74,372.5,371.36,372.5,15955.0,370.7399,371.4979,370.3609,371.4979,15955.0
2016-07-15 13:20:00,372.72,373.13,372.22,372.22,14800.0,371.7173,372.1262,371.2186,371.2186,14800.0
2016-07-15 13:30:00,372.74,372.74,371.59,372.71,12033.0,371.7372,371.7372,370.5903,371.7073,12033.0
2016-07-15 13:40:00,372.6,372.89,371.6,372.15,33109.0,371.5976,371.8868,370.6003,371.1488,33109.0
2016-07-15 13:50:00,371.92,372.71,371.76,372.33,15207.0,370.9194,371.7073,370.7599,371.3283,15207.0
2016-07-15 14:00:00,372.84,373.85,372.25,372.59,43360.0,371.837,372.8442,371.2485,371.5876,43360.0
2016-07-15 14:10:00,372.74,373.44,372.5,373.44,28658.0,371.7372,372.4353,371.4979,372.4353,28658.0
2016-07-15 14:20:00,373.26,373.94,372.8,373.61,27727.0,372.2558,372.934,371.7971,372.6049,27727.0
2016-07-15 14:30:00,373.23,373.63,372.87,373.05,15869.0,372.2259,372.6248,371.8669,372.0464,15869.0
2016-07-15 14:40:00,372.92,373.55,372.64,373.44,12369.0,371.9167,372.5451,371.6375,372.4353,12369.0
2016-07-15 14:50:00,373.15,373.19,372.5,372.7,54696.0,372.1461,372.186,371.4979,371.6973,54696.0
2016-07-15 15:00:00,372.72,374.14,372.63,373.36,32084.0,371.7173,373.1335,371.6275,372.3556,32084.0
2016-07-15 15:10:00,373.01,374.03,372.76,373.07,5674.0,372.0065,373.0238,371.7572,372.0663,5674.0
2016-07-15 15:20:00,373.38,374.76,373.06,374.38,37427.0,372.3755,373.7518,372.0564,373.3728,37427.0
2016-07-15 15:30:00,374.57,375.2,373.54,374.13,49389.0,373.5623,374.1906,372.5351,373.1235,49389.0
2016-07-15 15:40:00,373.92,374.09,372.14,372.89,45398.0,372.9141,373.0836,371.1388,371.8868,45398.0
2016-07-15 15:50:00,373.03,374.1,372.95,373.8,60518.0,372.0264,373.0936,371.9467,372.7944,60518.0
2016-07-18 09:30:00,374.8,374.8,370.92,371.39,13049.0,373.7917,373.7917,369.9221,370.3909,13049.0
2016-07-18 09:40:00,371.44,372.46,371.44,371.53,7110.0,370.4407,371.458,370.4407,370.5305,7110.0
2016-07-18 09:50:00,371.72,372.27,371.25,372.27,6330.0,370.72,371.2685,370.2512,371.2685,6330.0
2016-07-18 10:00:00,372.36,373.38,372.03,373.19,3912.0,371.3583,372.3755,371.0291,372.186,3912.0
2016-07-18 10:10:00,373.2,374.2,373.2,373.93,4296.0,372.196,373.1933,372.196,372.924,4296.0
2016-07-18 10:20:00,374.01,375.71,373.59,375.68,10400.0,373.0038,374.6992,372.5849,374.6693,10400.0
2016-07-18 10:30:00,375.52,376.09,375.21,375.73,13000.0,374.5098,375.0782,374.2006,374.7192,13000.0
2016-07-18 10:40:00,375.91,376.0,374.87,374.91,14785.0,374.8987,374.9885,373.8615,373.9014,14785.0
2016-07-18 10:50:00,375.01,375.02,373.7,374.07,6600.0,374.0011,374.0111,372.6946,373.0637,6600.0
2016-07-18 11:00:00,375.15,375.19,374.07,374.72,15306.0,374.1407,374.1806,373.0637,373.7119,15306.0
2016-07-18 11:10:00,374.75,376.05,374.39,375.79,16402.0,373.7418,375.0383,373.3828,374.779,16402.0
2016-07-18 11:20:00,375.89,377.37,375.89,376.97,11939.0,374.8788,376.3548,374.8788,375.9558,11939.0
2016-07-18 11:30:00,377.26,377.79,376.76,377.78,12056.0,376.2451,376.7736,375.7464,376.7637,12056.0
2016-07-18 11:40:00,377.39,378.99,376.64,378.44,38498.0,376.3747,377.9704,375.6267,377.4219,38498.0
2016-07-18 11:50:00,378.77,379.7,378.69,379.54,8220.0,377.751,378.6785,377.6712,378.5189,8220.0
2016-07-18 12:00:00,379.27,379.54,378.61,379.42,11247.0,378.2497,378.5189,377.5914,378.3993,11247.0
2016-07-18 12:10:00,379.49,379.7,378.94,379.1,7300.0,378.4691,378.6785,377.9206,378.0801,7300.0
2016-07-18 12:20:00,378.93,378.93,378.07,378.07,14155.0,377.9106,377.9106,377.0529,377.0529,14155.0
2016-07-18 12:30:00,378.0,378.06,376.61,376.61,17800.0,376.9831,377.0429,375.5968,375.5968,17800.0
2016-07-18 12:40:00,376.99,377.94,376.67,377.35,27681.0,375.9758,376.9232,375.6567,376.3348,27681.0
2016-07-18 12:50:00,377.46,379.05,377.4,379.05,14245.0,376.4445,378.0303,376.3847,378.0303,14245.0
2016-07-18 13:00:00,379.03,379.2,378.57,379.2,4500.0,378.0103,378.1799,377.5515,378.1799,4500.0
2016-07-18 13:10:00,379.2,379.38,378.75,378.78,13900.0,378.1799,378.3594,377.7311,377.761,13900.0
2016-07-18 13:20:00,378.87,379.32,378.76,379.3,9978.0,377.8507,378.2995,377.741,378.2796,9978.0
2016-07-18 13:30:00,379.4,380.17,379.27,380.07,11592.0,378.3793,379.1472,378.2497,379.0475,11592.0
2016-07-18 13:40:00,380.25,380.63,379.9,380.11,9204.0,379.227,379.606,378.878,379.0874,9204.0
2016-07-18 13:50:00,380.2,380.92,380.17,380.8,9037.0,379.1772,379.8952,379.1472,379.7755,9037.0
2016-07-18 14:00:00,380.71,380.8,380.28,380.71,9245.0,379.6858,379.7755,379.2569,379.6858,9245.0
2016-07-18 14:10:00,380.86,380.9,380.35,380.35,10919.0,379.8354,379.8753,379.3268,379.3268,10919.0
2016-07-18 14:20:00,380.46,380.76,380.46,380.7,8575.0,379.4365,379.7357,379.4365,379.6758,8575.0
2016-07-18 14:30:00,380.68,381.61,380.49,381.37,18334.0,379.6559,380.5834,379.4664,380.344,18334.0
2016-07-18 14:40:00,381.44,382.06,381.44,381.77,10166.0,380.4138,381.0322,380.4138,380.7429,10166.0
2016-07-18 14:50:00,381.89,382.07,381.29,381.72,9500.0,380.8626,381.0421,380.2642,380.6931,9500.0
2016-07-18 15:00:00,381.53,381.69,381.27,381.33,11113.0,380.5036,380.6632,380.2443,380.3041,11113.0
2016-07-18 15:10:00,381.4,382.14,381.33,382.05,10801.0,380.3739,381.1119,380.3041,381.0222,10801.0
2016-07-18 15:20:00,381.96,382.1,381.83,381.95,15136.0,380.9324,381.072,380.8028,380.9225,15136.0
2016-07-18 15:30:00,381.97,382.08,381.7,381.92,16001.0,380.9424,381.0521,380.6731,380.8925,16001.0
2016-07-18 15:40:00,381.99,382.39,381.91,382.07,22553.0,380.9623,381.3613,380.8826,381.0421,22553.0
2016-07-18 15:50:00,382.01,382.37,381.4,381.63,52488.0,380.9823,381.3413,380.3739,380.6033,52488.0
2016-07-19 09:30:00,381.53,382.95,380.73,381.49,12922.0,380.5036,381.9198,379.7057,380.4637,12922.0
2016-07-19 09:40:00,381.12,382.88,380.58,380.74,13336.0,380.0947,381.85,379.5561,379.7157,13336.0
2016-07-19 09:50:00,380.51,380.6,377.25,378.16,29669.0,379.4863,379.5761,376.2351,377.1426,29669.0
2016-07-19 10:00:00,378.42,378.42,376.31,377.36,7627.0,377.4019,377.4019,375.2976,376.3448,7627.0
2016-07-19 10:10:00,377.34,378.0,377.22,377.58,7550.0,376.3249,376.9831,376.2052,376.5642,7550.0
2016-07-19 10:20:00,377.61,377.61,375.91,376.01,12071.0,376.5941,376.5941,374.8987,374.9984,12071.0
2016-07-19 10:30:00,376.12,376.74,375.0,375.28,11378.0,375.1081,375.7265,373.9911,374.2704,11378.0
2016-07-19 10:40:00,375.3,375.6,374.32,374.55,17192.0,374.2903,374.5895,373.313,373.5424,17192.0
2016-07-19 10:50:00,374.54,375.01,374.5,374.52,11420.0,373.5324,374.0011,373.4925,373.5124,11420.0
2016-07-19 11:00:00,374.48,374.8,374.25,374.52,18719.0,373.4725,373.7917,373.2432,373.5124,18719.0
2016-07-19 11:10:00,374.53,375.83,374.14,375.66,22368.0,373.5224,374.8189,373.1335,374.6494,22368.0
2016-07-19 11:20:00,375.85,375.85,375.13,375.21,15831.0,374.8389,374.8389,374.1208,374.2006,15831.0
2016-07-19 11:30:00,375.18,376.11,375.18,375.61,3592.0,374.1707,375.0982,374.1707,374.5995,3592.0
2016-07-19 11:40:00,375.6,375.84,375.25,375.58,4500.0,374.5895,374.8289,374.2405,374.5696,4500.0
2016-07-19 11:50:00,375.85,376.4,375.85,376.11,4500.0,374.8389,375.3874,374.8389,375.0982,4500.0
2016-07-19 12:00:00,375.72,375.72,374.89,374.94,4610.0,374.7092,374.7092,373.8814,373.9313,4610.0
2016-07-19 12:10:00,375.11,375.39,375.0,375.0,5136.0,374.1009,374.3801,373.9911,373.9911,5136.0
2016-07-19 12:20:00,374.99,375.4,374.92,375.29,4000.0,373.9812,374.3901,373.9114,374.2804,4000.0
2016-07-19 12:30:00,375.3,375.74,375.0,375.67,4072.0,374.2903,374.7292,373.9911,374.6593,4072.0
2016-07-19 12:40:00,375.67,376.08,375.28,376.08,3467.0,374.6593,375.0682,374.2704,375.0682,3467.0
2016-07-19 12:50:00,375.94,375.94,375.31,375.72,5421.0,374.9286,374.9286,374.3003,374.7092,5421.0
2016-07-19 13:00:00,375.43,375.61,375.31,375.61,12290.0,374.42,374.5995,374.3003,374.5995,12290.0
2016-07-19 13:10:00,375.49,375.5,375.08,375.25,10646.0,374.4798,374.4898,374.0709,374.2405,10646.0
2016-07-19 13:20:00,375.14,375.49,375.03,375.49,10049.0,374.1308,374.4798,374.0211,374.4798,10049.0
2016-07-19 13:30:00,375.25,375.73,375.1,375.7,8334.0,374.2405,374.7192,374.0909,374.6893,8334.0
2016-07-19 13:40:00,375.76,376.01,375.66,375.74,3800.0,374.7491,374.9984,374.6494,374.7292,3800.0
2016-07-19 13:50:00,375.45,375.61,375.06,375.36,13800.0,374.4399,374.5995,374.051,374.3502,13800.0
2016-07-19 14:00:00,375.32,375.55,375.12,375.44,23018.0,374.3103,374.5397,374.1108,374.43,23018.0
2016-07-19 14:10:00,375.25,375.3,374.75,375.09,8177.0,374.2405,374.2903,373.7418,374.0809,8177.0
2016-07-19 14:20:00,375.2,375.49,375.04,375.3,13325.0,374.1906,374.4798,374.031,374.2903,13325.0
2016-07-19 14:30:00,375.2,375.86,375.19,375.76,12498.0,374.1906,374.8488,374.1806,374.7491,12498.0
2016-07-19 14:40:00,375.71,375.97,375.59,375.74,4975.0,374.6992,374.9585,374.5796,374.7292,4975.0
2016-07-19 14:50:00,375.6,375.88,375.44,375.44,3354.0,374.5895,374.8688,374.43,374.43,3354.0
2016-07-19 15:00:00,375.52,375.75,375.28,375.5,3012.0,374.5098,374.7391,374.2704,374.4898,3012.0
2016-07-19 15:10:00,375.41,375.96,375.4,375.96,7000.0,374.4,374.9486,374.3901,374.9486,7000.0
2016-07-19 15:20:00,375.94,376.0,375.36,375.65,6050.0,374.9286,374.9885,374.3502,374.6394,6050.0
2016-07-19 15:30:00,375.7,376.3,375.61,376.3,5344.0,374.6893,375.2877,374.5995,375.2877,5344.0
2016-07-19 15:40:00,376.14,377.21,375.92,376.9,21487.0,375.1281,376.1952,374.9087,375.886,21487.0
2016-07-19 15:50:00,376.89,377.47,376.74,377.05,58613.0,375.8761,376.4545,375.7265,376.0356,58613.0
2016-07-20 09:30:00,377.48,377.53,375.44,377.02,13452.0,376.4645,376.5143,374.43,376.0057,13452.0
2016-07-20 09:40:00,376.65,378.57,376.12,378.13,4744.0,375.6367,377.5515,375.1081,377.1127,4744.0
2016-07-20 09:50:00,378.94,381.51,378.44,381.28,10160.0,377.9206,380.4836,377.4219,380.2543,10160.0
2016-07-20 10:00:00,381.1,382.04,380.16,381.47,13151.0,380.0747,381.0122,379.1373,380.4437,13151.0
2016-07-20 10:10:00,381.32,382.25,381.0,382.17,32952.0,380.2941,381.2216,379.975,381.1419,32952.0
2016-07-20 10:20:00,382.17,382.96,382.08,382.3,34930.0,381.1419,381.9297,381.0521,381.2715,34930.0
2016-07-20 10:30:00,382.3,382.78,381.54,381.98,6683.0,381.2715,381.7502,380.5136,380.9524,6683.0
2016-07-20 10:40:00,382.25,383.13,382.09,382.67,36623.0,381.2216,382.0993,381.0621,381.6405,36623.0
2016-07-20 10:50:00,382.69,383.75,382.64,383.75,10926.0,381.6605,382.7176,381.6106,382.7176,10926.0
2016-07-20 11:00:00,383.76,384.99,383.25,384.99,37585.0,382.7276,383.9543,382.219,383.9543,37585.0
2016-07-20 11:10:00,384.99,384.99,384.06,384.75,9140.0,383.9543,383.9543,383.0268,383.7149,9140.0
2016-07-20 11:20:00,384.93,385.0,384.11,384.16,32176.0,383.8944,383.9642,383.0766,383.1265,32176.0
2016-07-20 11:30:00,384.33,384.33,383.57,384.09,3357.0,383.296,383.296,382.5381,383.0567,3357.0
2016-07-20 11:40:00,384.13,384.18,383.39,383.55,6400.0,383.0966,383.1465,382.3586,382.5181,6400.0
2016-07-20 11:50:00,383.98,384.5,383.52,384.18,3890.0,382.947,383.4656,382.4882,383.1465,3890.0
2016-07-20 12:00:00,384.31,384.43,383.85,384.06,4585.0,383.2761,383.3958,382.8173,383.0268,4585.0
2016-07-20 12:10:00,384.26,384.59,384.1,384.53,6722.0,383.2262,383.5554,383.0667,383.4955,6722.0
2016-07-20 12:20:00,384.84,384.98,384.43,384.75,11024.0,383.8047,383.9443,383.3958,383.7149,11024.0
2016-07-20 12:30:00,384.77,385.5,384.77,384.92,4909.0,383.7349,384.4629,383.7349,383.8845,4909.0
2016-07-20 12:40:00,385.07,385.28,384.88,385.09,2060.0,384.0341,384.2435,383.8446,384.054,2060.0
2016-07-20 12:50:00,385.4,385.86,384.89,385.5,33509.0,384.3632,384.8219,383.8545,384.4629,33509.0
2016-07-20 13:00:00,385.7,386.21,385.25,386.0,8600.0,384.6624,385.171,384.2136,384.9616,8600.0
2016-07-20 13:10:00,386.23,386.25,385.76,386.1,6287.0,385.1909,385.2109,384.7222,385.0613,6287.0
2016-07-20 13:20:00,386.3,386.3,385.71,386.14,3905.0,385.2607,385.2607,384.6723,385.1012,3905.0
2016-07-20 13:30:00,386.2,386.26,385.94,385.94,4617.0,385.161,385.2209,384.9017,384.9017,4617.0
2016-07-20 13:40:00,386.14,386.6,385.91,386.6,5755.0,385.1012,385.5599,384.8718,385.5599,5755.0
2016-07-20 13:50:00,386.69,386.97,386.41,386.42,6767.0,385.6497,385.9289,385.3705,385.3804,6767.0
2016-07-20 14:00:00,386.54,386.81,386.4,386.5,10283.0,385.5001,385.7694,385.3605,385.4602,10283.0
2016-07-20 14:10:00,386.55,386.85,386.35,386.61,15331.0,385.5101,385.8093,385.3106,385.5699,15331.0
2016-07-20 14:20:00,386.45,386.63,385.99,386.15,6500.0,385.4103,385.5899,384.9516,385.1112,6500.0
2016-07-20 14:30:00,386.41,386.51,385.55,385.96,6143.0,385.3705,385.4702,384.5128,384.9217,6143.0
2016-07-20 14:40:00,386.0,386.44,385.74,385.97,7634.0,384.9616,385.4004,384.7023,384.9316,7634.0
2016-07-20 14:50:00,386.25,386.83,386.08,386.16,4750.0,385.2109,385.7893,385.0413,385.1211,4750.0
2016-07-20 15:00:00,386.17,386.17,385.61,385.89,9988.0,385.1311,385.1311,384.5726,384.8519,9988.0
2016-07-20 15:10:00,385.81,385.92,385.18,385.62,6828.0,384.7721,384.8818,384.1438,384.5826,6828.0
2016-07-20 15:20:00,385.31,385.31,384.76,384.89,7318.0,384.2734,384.2734,383.7249,383.8545,7318.0
2016-07-20 15:30:00,384.92,385.18,384.61,384.97,8441.0,383.8845,384.1438,383.5753,383.9343,8441.0
2016-07-20 15:40:00,385.18,385.51,384.62,384.62,7230.0,384.1438,384.4729,383.5853,383.5853,7230.0
2016-07-20 15:50:00,384.83,385.4,384.34,384.67,25167.0,383.7947,384.3632,383.306,383.6351,25167.0
2016-07-21 09:30:00,386.25,391.5,385.62,390.81,31377.0,385.2109,390.4468,384.5826,389.7586,31377.0
2016-07-21 09:40:00,390.72,394.65,390.72,393.18,33033.0,389.6689,393.5883,389.6689,392.1222,33033.0
2016-07-21 09:50:00,393.52,393.6,391.71,393.18,14713.0,392.4613,392.5411,390.6562,392.1222,14713.0
2016-07-21 10:00:00,393.12,393.66,391.56,392.41,12289.0,392.0624,392.6009,390.5066,391.3543,12289.0
2016-07-21 10:10:00,392.31,393.28,391.86,391.86,9300.0,391.2546,392.222,390.8058,390.8058,9300.0
2016-07-21 10:20:00,391.81,391.81,389.34,390.66,13076.0,390.7559,390.7559,388.2926,389.609,13076.0
2016-07-21 10:30:00,390.93,392.72,390.77,391.96,24164.0,389.8783,391.6635,389.7187,390.9055,24164.0
2016-07-21 10:40:00,391.99,393.76,391.99,393.5,51323.0,390.9354,392.7007,390.9354,392.4414,51323.0
2016-07-21 10:50:00,393.4,393.5,390.99,390.99,24227.0,392.3416,392.4414,389.9381,389.9381,24227.0
2016-07-21 11:00:00,391.36,393.09,391.36,392.97,33109.0,390.3071,392.0325,390.3071,391.9128,33109.0
2016-07-21 11:10:00,392.97,394.51,392.97,394.45,15718.0,391.9128,393.4487,391.9128,393.3888,15718.0
2016-07-21 11:20:00,394.58,395.42,394.3,394.64,33676.0,393.5185,394.3562,393.2392,393.5783,33676.0
2016-07-21 11:30:00,394.92,394.92,393.3,393.3,6946.0,393.8576,393.8576,392.2419,392.2419,6946.0
2016-07-21 11:40:00,393.25,393.42,392.32,393.4,7800.0,392.1921,392.3616,391.2646,392.3416,7800.0
2016-07-21 11:50:00,393.3,393.97,392.02,393.83,22254.0,392.2419,392.9101,390.9654,392.7705,22254.0
2016-07-21 12:00:00,394.0,394.53,392.78,392.9,25540.0,392.94,393.4686,391.7233,391.843,25540.0
2016-07-21 12:10:00,392.54,392.82,391.72,392.82,10173.0,391.484,391.7632,390.6662,391.7632,10173.0
2016-07-21 12:20:00,392.51,392.6,391.72,392.5,8324.0,391.454,391.5438,390.6662,391.4441,8324.0
2016-07-21 12:30:00,392.66,392.86,392.17,392.69,9899.0,391.6036,391.8031,391.115,391.6336,9899.0
2016-07-21 12:40:00,392.65,392.65,391.78,391.84,7550.0,391.5937,391.5937,390.726,390.7858,7550.0
2016-07-21 12:50:00,391.84,391.84,390.67,391.23,11555.0,390.7858,390.7858,389.619,390.1775,11555.0
2016-07-21 13:00:00,391.38,391.89,391.12,391.61,12961.0,390.3271,390.8357,390.0678,390.5565,12961.0
2016-07-21 13:10:00,391.42,392.01,391.14,391.15,9538.0,390.367,390.9554,390.0877,390.0977,9538.0
2016-07-21 13:20:00,391.41,391.98,391.37,391.9,9264.0,390.357,390.9255,390.3171,390.8457,9264.0
2016-07-21 13:30:00,391.78,391.99,391.38,391.98,5400.0,390.726,390.9354,390.3271,390.9255,5400.0
2016-07-21 13:40:00,391.54,391.88,391.05,391.07,12805.0,390.4867,390.8257,389.998,390.0179,12805.0
2016-07-21 13:50:00,391.13,391.29,390.66,391.04,7017.0,390.0778,390.2373,389.609,389.988,7017.0
2016-07-21 14:00:00,391.07,391.08,390.32,390.32,6125.0,390.0179,390.0279,389.2699,389.2699,6125.0
2016-07-21 14:10:00,390.08,390.08,388.66,388.76,6648.0,389.0306,389.0306,387.6144,387.7141,6648.0
2016-07-21 14:20:00,388.41,388.9,388.4,388.66,5297.0,387.3651,387.8538,387.3551,387.6144,5297.0
2016-07-21 14:30:00,388.47,389.27,388.27,388.42,4394.0,387.4249,388.2228,387.2254,387.375,4394.0
2016-07-21 14:40:00,388.69,389.24,388.26,388.56,6469.0,387.6443,388.1928,387.2155,387.5147,6469.0
2016-07-21 14:50:00,388.96,389.04,387.41,387.65,9738.0,387.9136,387.9934,386.3678,386.6071,9738.0
2016-07-21 15:00:00,387.42,387.99,386.73,386.89,11840.0,386.3777,386.9462,385.6896,385.8492,11840.0
2016-07-21 15:10:00,387.09,387.09,385.96,386.26,7586.0,386.0486,386.0486,384.9217,385.2209,7586.0
2016-07-21 15:20:00,386.44,387.37,386.01,387.17,13160.0,385.4004,386.3279,384.9715,386.1284,13160.0
2016-07-21 15:30:00,387.64,389.33,387.46,389.16,28791.0,386.5971,388.2826,386.4176,388.1131,28791.0
2016-07-21 15:40:00,389.19,389.88,388.56,388.67,15686.0,388.143,388.8311,387.5147,387.6244,15686.0
2016-07-21 15:50:00,388.86,389.78,388.55,389.52,31721.0,387.8139,388.7314,387.5047,388.4721,31721.0
2016-07-22 09:30:00,391.4,391.83,387.43,389.55,13030.0,390.347,390.7759,386.3877,388.502,13030.0
2016-07-22 09:40:00,389.19,390.93,389.19,390.19,5000.0,388.143,389.8783,388.143,389.1403,5000.0
2016-07-22 09:50:00,390.27,390.78,388.52,389.3,24615.0,389.2201,389.7287,387.4748,388.2527,24615.0
2016-07-22 10:00:00,389.62,389.89,389.15,389.74,3100.0,388.5718,388.8411,388.1031,388.6915,3100.0
2016-07-22 10:10:00,388.82,388.82,387.45,387.58,1800.0,387.774,387.774,386.4077,386.5373,1800.0
2016-07-22 10:20:00,388.06,389.51,387.85,388.78,14073.0,387.016,388.4621,386.8066,387.7341,14073.0
2016-07-22 10:30:00,388.78,390.31,388.13,389.61,36646.0,387.7341,389.26,387.0858,388.5618,36646.0
2016-07-22 10:40:00,390.0,391.63,389.41,390.15,35135.0,388.9508,390.5764,388.3624,389.1004,35135.0
2016-07-22 10:50:00,390.33,390.75,389.88,390.75,10116.0,389.2799,389.6988,388.8311,389.6988,10116.0
2016-07-22 11:00:00,390.32,390.57,389.92,390.0,4130.0,389.2699,389.5193,388.871,388.9508,4130.0
2016-07-22 11:10:00,389.76,390.41,389.76,390.25,3150.0,388.7114,389.3597,388.7114,389.2001,3150.0
2016-07-22 11:20:00,390.24,390.86,389.9,389.91,29520.0,389.1902,389.8085,388.8511,388.861,29520.0
2016-07-22 11:30:00,390.21,390.9,390.21,390.32,4315.0,389.1602,389.8484,389.1602,389.2699,4315.0
2016-07-22 11:40:00,390.14,390.65,390.0,390.43,2676.0,389.0904,389.599,388.9508,389.3796,2676.0
2016-07-22 11:50:00,390.46,391.57,390.19,390.95,22908.0,389.4096,390.5166,389.1403,389.8982,22908.0
2016-07-22 12:00:00,391.06,391.15,390.33,390.65,14583.0,390.0079,390.0977,389.2799,389.599,14583.0
2016-07-22 12:10:00,390.45,390.8,390.4,390.53,6350.0,389.3996,389.7486,389.3497,389.4794,6350.0
2016-07-22 12:20:00,390.44,391.34,390.44,390.82,3900.0,389.3896,390.2872,389.3896,389.7686,3900.0
2016-07-22 12:30:00,391.18,391.18,390.38,390.91,5200.0,390.1276,390.1276,389.3298,389.8583,5200.0
2016-07-22 12:40:00,390.93,391.2,390.71,391.2,1600.0,389.8783,390.1476,389.6589,390.1476,1600.0
2016-07-22 12:50:00,391.29,391.35,390.98,391.03,900.0,390.2373,390.2972,389.9282,389.978,900.0
2016-07-22 13:00:00,391.21,391.3,390.56,391.17,1834.0,390.1575,390.2473,389.5093,390.1176,1834.0
2016-07-22 13:10:00,391.29,391.31,390.71,391.04,2200.0,390.2373,390.2573,389.6589,389.988,2200.0
2016-07-22 13:20:00,390.76,391.14,390.76,390.97,1800.0,389.7088,390.0877,389.7088,389.9182,1800.0
2016-07-22 13:30:00,390.9,391.28,390.45,390.45,1900.0,389.8484,390.2274,389.3996,389.3996,1900.0
2016-07-22 13:40:00,390.4,390.4,390.0,390.35,1050.0,389.3497,389.3497,388.9508,389.2999,1050.0
2016-07-22 13:50:00,390.35,391.42,390.33,391.42,5170.0,389.2999,390.367,389.2799,390.367,5170.0
2016-07-22 14:00:00,391.33,391.97,391.26,391.97,8049.0,390.2772,390.9155,390.2074,390.9155,8049.0
2016-07-22 14:10:00,391.98,392.16,391.7,391.97,4186.0,390.9255,391.105,390.6462,390.9155,4186.0
2016-07-22 14:20:00,391.81,392.3,391.59,391.82,3811.0,390.7559,391.2446,390.5365,390.7659,3811.0
2016-07-22 14:30:00,391.8,392.31,391.76,391.94,2000.0,390.746,391.2546,390.7061,390.8856,2000.0
2016-07-22 14:40:00,391.94,392.15,391.37,391.49,4044.0,390.8856,391.095,390.3171,390.4368,4044.0
2016-07-22 14:50:00,391.7,392.07,391.31,391.62,5157.0,390.6462,391.0152,390.2573,390.5664,5157.0
2016-07-22 15:00:00,391.63,391.83,391.31,391.73,2638.0,390.5764,390.7759,390.2573,390.6761,2638.0
2016-07-22 15:10:00,391.69,391.97,391.43,391.92,2198.0,390.6362,390.9155,390.3769,390.8656,2198.0
2016-07-22 15:20:00,391.59,392.6,391.59,391.94,12276.0,390.5365,391.5438,390.5365,390.8856,12276.0
2016-07-22 15:30:00,392.17,392.17,391.67,391.84,6715.0,391.115,391.115,390.6163,390.7858,6715.0
2016-07-22 15:40:00,392.0,392.0,391.27,391.35,7850.0,390.9454,390.9454,390.2174,390.2972,7850.0
2016-07-22 15:50:00,391.62,392.06,390.84,391.34,29170.0,390.5664,391.0053,389.7885,390.2872,29170.0
2016-07-25 09:30:00,391.03,393.48,389.02,391.0,8314.0,389.978,392.4214,387.9734,389.9481,8314.0
2016-07-25 09:40:00,390.53,390.57,388.19,388.64,3973.0,389.4794,389.5193,387.1457,387.5945,3973.0
2016-07-25 09:50:00,388.32,389.02,387.55,387.55,4643.0,387.2753,387.9734,386.5074,386.5074,4643.0
2016-07-25 10:00:00,387.85,390.19,387.71,389.97,6000.0,386.8066,389.1403,386.667,388.9209,6000.0
2016-07-25 10:10:00,389.12,389.12,388.0,388.13,3090.0,388.0732,388.0732,386.9562,387.0858,3090.0
2016-07-25 10:20:00,388.14,389.07,388.02,388.84,3794.0,387.0958,388.0233,386.9761,387.7939,3794.0
2016-07-25 10:30:00,388.52,389.85,388.52,389.85,3102.0,387.4748,388.8012,387.4748,388.8012,3102.0
2016-07-25 10:40:00,390.25,390.53,389.86,390.0,1800.0,389.2001,389.4794,388.8112,388.9508,1800.0
2016-07-25 10:50:00,390.25,390.28,389.8,390.06,1375.0,389.2001,389.23,388.7513,389.0106,1375.0
2016-07-25 11:00:00,389.83,389.84,388.2,388.2,1156.0,388.7813,388.7912,387.1556,387.1556,1156.0
2016-07-25 11:10:00,388.42,388.88,388.37,388.88,2566.0,387.375,387.8338,387.3252,387.8338,2566.0
2016-07-25 11:20:00,388.43,389.44,388.2,389.3,1300.0,387.385,388.3923,387.1556,388.2527,1300.0
2016-07-25 11:30:00,389.35,389.35,388.31,388.31,2300.0,388.3025,388.3025,387.2653,387.2653,2300.0
2016-07-25 11:40:00,388.48,388.62,387.8,388.3,7519.0,387.4349,387.5745,386.7567,387.2554,7519.0
2016-07-25 11:50:00,388.2,388.31,387.86,387.91,1870.0,387.1556,387.2653,386.8166,386.8664,1870.0
2016-07-25 12:00:00,388.39,388.5,387.9,388.37,3021.0,387.3451,387.4548,386.8564,387.3252,3021.0
2016-07-25 12:10:00,388.38,388.38,387.82,387.95,2150.0,387.3352,387.3352,386.7767,386.9063,2150.0
2016-07-25 12:20:00,388.02,388.52,387.71,388.52,1432.0,386.9761,387.4748,386.667,387.4748,1432.0
2016-07-25 12:30:00,388.14,388.96,387.85,388.74,6851.0,387.0958,387.9136,386.8066,387.6942,6851.0
2016-07-25 12:40:00,388.57,390.77,388.57,390.75,29771.0,387.5246,389.7187,387.5246,389.6988,29771.0
2016-07-25 12:50:00,391.0,391.95,390.64,391.95,2332.0,389.9481,390.8955,389.5891,390.8955,2332.0
2016-07-25 13:00:00,391.91,392.16,391.53,391.92,4355.0,390.8557,391.105,390.4767,390.8656,4355.0
2016-07-25 13:10:00,391.92,392.04,391.24,391.53,2449.0,390.8656,390.9853,390.1875,390.4767,2449.0
2016-07-25 13:20:00,391.72,392.98,391.71,392.98,1913.0,390.6662,391.9228,390.6562,391.9228,1913.0
2016-07-25 13:30:00,392.63,393.09,392.31,392.89,3256.0,391.5737,392.0325,391.2546,391.833,3256.0
2016-07-25 13:40:00,392.74,393.2,392.7,393.17,2300.0,391.6834,392.1422,391.6435,392.1123,2300.0
2016-07-25 13:50:00,393.16,393.47,392.81,392.99,2400.0,392.1023,392.4115,391.7532,391.9328,2400.0
2016-07-25 14:00:00,392.96,393.81,392.95,393.71,6602.0,391.9028,392.7505,391.8929,392.6508,6602.0
2016-07-25 14:10:00,393.51,393.58,392.86,392.9,2400.0,392.4514,392.5212,391.8031,391.843,2400.0
2016-07-25 14:20:00,393.08,393.66,392.88,393.6,4300.0,392.0225,392.6009,391.823,392.5411,4300.0
2016-07-25 14:30:00,393.66,394.33,393.47,394.0,5882.0,392.6009,393.2691,392.4115,392.94,5882.0
2016-07-25 14:40:00,394.0,394.8,394.0,394.8,4981.0,392.94,393.7379,392.94,393.7379,4981.0
2016-07-25 14:50:00,394.59,394.71,394.34,394.58,2357.0,393.5284,393.6481,393.2791,393.5185,2357.0
2016-07-25 15:00:00,394.36,394.69,393.8,394.0,5721.0,393.2991,393.6282,392.7406,392.94,5721.0
2016-07-25 15:10:00,393.98,394.31,393.38,393.38,6522.0,392.9201,393.2492,392.3217,392.3217,6522.0
2016-07-25 15:20:00,393.37,393.85,393.2,393.72,4934.0,392.3117,392.7904,392.1422,392.6608,4934.0
2016-07-25 15:30:00,393.91,394.31,393.68,394.03,4736.0,392.8503,393.2492,392.6209,392.97,4736.0
2016-07-25 15:40:00,394.0,394.48,393.71,394.35,7954.0,392.94,393.4187,392.6508,393.2891,7954.0
2016-07-25 15:50:00,394.07,395.12,393.74,394.9,25097.0,393.0098,394.057,392.6807,393.8376,25097.0
2016-07-26 09:30:00,393.0,393.0,390.01,391.97,32566.0,391.9427,391.9427,388.9608,390.9155,32566.0
2016-07-26 09:40:00,392.55,395.58,391.7,395.58,20058.0,391.4939,394.5158,390.6462,394.5158,20058.0
2016-07-26 09:50:00,395.98,397.38,395.61,396.29,10936.0,394.9147,396.3109,394.5457,395.2239,10936.0
2016-07-26 10:00:00,396.67,397.65,396.67,397.02,12165.0,395.6029,396.5802,395.6029,395.9519,12165.0
2016-07-26 10:10:00,397.11,398.42,396.68,397.44,11335.0,396.0417,397.3481,395.6128,396.3708,11335.0
2016-07-26 10:20:00,397.9,398.09,397.43,397.43,9141.0,396.8295,397.019,396.3608,396.3608,9141.0
2016-07-26 10:30:00,397.75,398.11,396.07,396.07,9384.0,396.6799,397.039,395.0045,395.0045,9384.0
2016-07-26 10:40:00,395.72,396.45,395.07,396.36,7960.0,394.6554,395.3834,394.0072,395.2937,7960.0
2016-07-26 10:50:00,396.74,396.74,394.58,395.24,18466.0,395.6727,395.6727,393.5185,394.1767,18466.0
2016-07-26 11:00:00,394.71,394.95,393.56,394.34,9550.0,393.6481,393.8875,392.5012,393.2791,9550.0
2016-07-26 11:10:00,393.85,394.57,393.02,394.57,8076.0,392.7904,393.5085,391.9627,393.5085,8076.0
2016-07-26 11:20:00,394.68,396.69,394.41,396.69,7835.0,393.6182,395.6228,393.3489,395.6228,7835.0
2016-07-26 11:30:00,396.68,397.32,395.93,397.28,11429.0,395.6128,396.2511,394.8648,396.2112,11429.0
2016-07-26 11:40:00,397.42,397.66,397.28,397.61,3276.0,396.3508,396.5902,396.2112,396.5403,3276.0
2016-07-26 11:50:00,397.74,398.65,397.69,398.17,14404.0,396.67,397.5775,396.6201,397.0988,14404.0
2016-07-26 12:00:00,398.33,398.44,397.15,397.46,10974.0,397.2584,397.3681,396.0816,396.3907,10974.0
2016-07-26 12:10:00,397.63,397.63,397.05,397.27,4200.0,396.5603,396.5603,395.9818,396.2012,4200.0
2016-07-26 12:20:00,397.27,398.2,397.16,397.88,12872.0,396.2012,397.1287,396.0915,396.8096,12872.0
2016-07-26 12:30:00,397.81,397.97,397.16,397.53,20019.0,396.7398,396.8994,396.0915,396.4605,20019.0
2016-07-26 12:40:00,397.54,397.54,396.59,397.32,9146.0,396.4705,396.4705,395.5231,396.2511,9146.0
2016-07-26 12:50:00,396.76,397.18,396.62,396.62,2622.0,395.6926,396.1115,395.553,395.553,2622.0
2016-07-26 13:00:00,397.02,397.88,397.01,397.88,4300.0,395.9519,396.8096,395.9419,396.8096,4300.0
2016-07-26 13:10:00,397.88,397.88,396.78,396.79,7768.0,396.8096,396.8096,395.7126,395.7225,7768.0
2016-07-26 13:20:00,396.78,396.92,396.21,396.74,8500.0,395.7126,395.8522,395.1441,395.6727,8500.0
2016-07-26 13:30:00,396.6,397.03,396.51,396.79,7964.0,395.533,395.9619,395.4433,395.7225,7964.0
2016-07-26 13:40:00,396.8,396.96,396.48,396.49,3712.0,395.7325,395.8921,395.4134,395.4233,3712.0
2016-07-26 13:50:00,396.63,397.05,396.0,396.85,8097.0,395.563,395.9818,394.9347,395.7824,8097.0
2016-07-26 14:00:00,396.72,397.16,396.29,396.47,5247.0,395.6527,396.0915,395.2239,395.4034,5247.0
2016-07-26 14:10:00,396.1,397.11,396.04,396.98,6366.0,395.0344,396.0417,394.9745,395.912,6366.0
2016-07-26 14:20:00,396.95,397.32,396.95,397.19,5900.0,395.8821,396.2511,395.8821,396.1215,5900.0
2016-07-26 14:30:00,397.41,397.6,396.83,397.03,4301.0,396.3409,396.5303,395.7624,395.9619,4301.0
2016-07-26 14:40:00,396.97,397.33,396.97,397.26,3100.0,395.902,396.2611,395.902,396.1913,3100.0
2016-07-26 14:50:00,397.26,397.59,397.01,397.23,9046.0,396.1913,396.5204,395.9419,396.1613,9046.0
2016-07-26 15:00:00,397.18,397.76,397.12,397.41,6150.0,396.1115,396.6899,396.0516,396.3409,6150.0
2016-07-26 15:10:00,397.41,397.76,396.79,397.42,10100.0,396.3409,396.6899,395.7225,396.3508,10100.0
2016-07-26 15:20:00,397.27,398.36,397.09,398.27,30579.0,396.2012,397.2883,396.0217,397.1985,30579.0
2016-07-26 15:30:00,398.18,398.31,397.49,398.13,11911.0,397.1088,397.2384,396.4206,397.0589,11911.0
2016-07-26 15:40:00,398.27,398.42,397.81,398.12,10968.0,397.1985,397.3481,396.7398,397.049,10968.0
2016-07-26 15:50:00,398.03,398.62,397.38,398.39,43019.0,396.9592,397.5476,396.3109,397.3182,43019.0
2016-07-27 09:30:00,399.64,402.38,399.0,400.44,22224.0,398.5649,401.2975,397.9266,399.3627,22224.0
2016-07-27 09:40:00,400.51,402.81,399.61,402.81,12353.0,399.4325,401.7263,398.5349,401.7263,12353.0
2016-07-27 09:50:00,402.87,405.89,402.65,405.85,49063.0,401.7862,404.798,401.5668,404.7582,49063.0
2016-07-27 10:00:00,405.69,407.55,405.23,405.77,49696.0,404.5986,406.4536,404.1398,404.6784,49696.0
2016-07-27 10:10:00,406.13,406.84,405.12,405.62,17135.0,405.0374,405.7455,404.0301,404.5288,17135.0
2016-07-27 10:20:00,406.0,406.0,404.03,405.0,16505.0,404.9078,404.9078,402.9431,403.9104,16505.0
2016-07-27 10:30:00,404.83,405.25,404.29,404.48,8931.0,403.7409,404.1598,403.2024,403.3918,8931.0
2016-07-27 10:40:00,404.56,404.56,402.92,403.52,20686.0,403.4716,403.4716,401.836,402.4344,20686.0
2016-07-27 10:50:00,403.39,405.34,403.09,405.31,31452.0,402.3048,404.2495,402.0056,404.2196,31452.0
2016-07-27 11:00:00,405.21,407.25,405.19,407.08,13895.0,404.1199,406.1544,404.0999,405.9848,13895.0
2016-07-27 11:10:00,406.99,407.5,406.01,407.0,17137.0,405.8951,406.4037,404.9177,405.9051,17137.0
2016-07-27 11:20:00,406.74,407.8,406.12,407.62,9480.0,405.6458,406.7029,405.0274,406.5234,9480.0
2016-07-27 11:30:00,407.74,408.06,407.14,407.87,17536.0,406.6431,406.9622,406.0447,406.7727,17536.0
2016-07-27 11:40:00,407.86,408.99,407.53,408.92,15287.0,406.7627,407.8897,406.4336,407.8199,15287.0
2016-07-27 11:50:00,408.92,410.28,408.66,409.3,29964.0,407.8199,409.1762,407.5606,408.1989,29964.0
2016-07-27 12:00:00,409.35,409.35,408.42,409.19,6347.0,408.2487,408.2487,407.3212,408.0892,6347.0
2016-07-27 12:10:00,408.76,409.23,408.0,408.0,14059.0,407.6603,408.1291,406.9024,406.9024,14059.0
2016-07-27 12:20:00,408.46,408.72,407.49,408.71,8464.0,407.3611,407.6204,406.3937,407.6105,8464.0
2016-07-27 12:30:00,408.69,408.91,407.88,408.48,5069.0,407.5905,407.8099,406.7827,407.3811,5069.0
2016-07-27 12:40:00,408.51,409.13,408.31,408.94,5163.0,407.411,408.0293,407.2115,407.8398,5163.0
2016-07-27 12:50:00,408.98,409.09,408.64,408.8,2027.0,407.8797,407.9894,407.5406,407.7002,2027.0
2016-07-27 13:00:00,408.64,408.91,407.74,408.74,16068.0,407.5406,407.8099,406.6431,407.6404,16068.0
2016-07-27 13:10:00,408.59,409.61,408.47,409.28,5920.0,407.4908,408.508,407.3711,408.1789,5920.0
2016-07-27 13:20:00,409.05,409.56,408.2,409.32,4400.0,407.9495,408.4582,407.1018,408.2188,4400.0
2016-07-27 13:30:00,408.98,409.81,408.67,409.23,5263.0,407.8797,408.7075,407.5706,408.1291,5263.0
2016-07-27 13:40:00,408.97,410.37,408.7,409.96,9600.0,407.8698,409.266,407.6005,408.8571,9600.0
2016-07-27 13:50:00,410.3,410.71,409.62,410.06,5100.0,409.1962,409.6051,408.518,408.9568,5100.0
2016-07-27 14:00:00,409.52,410.24,407.75,409.06,21805.0,408.4183,409.1363,406.653,407.9595,21805.0
2016-07-27 14:10:00,408.92,410.52,408.42,410.19,13105.0,407.8199,409.4156,407.3212,409.0865,13105.0
2016-07-27 14:20:00,410.12,410.29,408.83,408.83,6369.0,409.0167,409.1862,407.7301,407.7301,6369.0
2016-07-27 14:30:00,408.91,410.78,408.9,410.78,14696.0,407.8099,409.6749,407.7999,409.6749,14696.0
2016-07-27 14:40:00,410.58,411.33,410.47,410.99,10658.0,409.4754,410.2234,409.3657,409.8843,10658.0
2016-07-27 14:50:00,411.27,411.6,410.73,411.5,10100.0,410.1636,410.4927,409.625,410.393,10100.0
2016-07-27 15:00:00,411.19,413.21,411.19,412.63,18551.0,410.0838,412.0984,410.0838,411.5199,18551.0
2016-07-27 15:10:00,412.62,414.71,412.57,414.63,33063.0,411.5099,413.5943,411.4601,413.5145,33063.0
2016-07-27 15:20:00,414.39,415.65,414.29,415.46,52854.0,413.2752,414.5318,413.1754,414.3423,52854.0
2016-07-27 15:30:00,415.39,415.77,414.79,415.52,42554.0,414.2725,414.6515,413.6741,414.4021,42554.0
2016-07-27 15:40:00,415.44,416.0,413.47,413.71,37628.0,414.3224,414.8808,412.3577,412.597,37628.0
2016-07-27 15:50:00,413.73,415.26,413.69,415.0,83233.0,412.617,414.1428,412.5771,413.8835,83233.0
2016-07-28 09:30:00,413.81,413.98,410.06,410.06,14440.0,412.6967,412.8663,408.9568,408.9568,14440.0
2016-07-28 09:40:00,410.55,410.55,406.35,406.6,42361.0,409.4455,409.4455,405.2568,405.5061,42361.0
2016-07-28 09:50:00,407.1,410.68,407.08,409.47,19917.0,406.0048,409.5752,405.9848,408.3684,19917.0
2016-07-28 10:00:00,409.37,410.0,408.81,408.97,15307.0,408.2687,408.897,407.7102,407.8698,15307.0
2016-07-28 10:10:00,409.13,409.13,405.53,406.84,17403.0,408.0293,408.0293,404.439,405.7455,17403.0
2016-07-28 10:20:00,406.62,407.43,405.92,407.35,5910.0,405.5261,406.3339,404.828,406.2541,5910.0
2016-07-28 10:30:00,408.03,409.05,407.0,407.31,8123.0,406.9323,407.9495,405.9051,406.2142,8123.0
2016-07-28 10:40:00,407.49,408.71,407.47,408.71,6784.0,406.3937,407.6105,406.3738,407.6105,6784.0
2016-07-28 10:50:00,408.24,408.9,407.75,408.44,4940.0,407.1417,407.7999,406.653,407.3412,4940.0
2016-07-28 11:00:00,408.17,408.97,408.17,408.66,4039.0,407.0719,407.8698,407.0719,407.5606,4039.0
2016-07-28 11:10:00,408.5,408.69,407.92,408.58,4572.0,407.401,407.5905,406.8226,407.4808,4572.0
2016-07-28 11:20:00,408.56,409.85,408.24,409.85,6659.0,407.4609,408.7474,407.1417,408.7474,6659.0
2016-07-28 11:30:00,409.84,410.4,407.96,409.21,8205.0,408.7374,409.2959,406.8625,408.1091,8205.0
2016-07-28 11:40:00,409.53,409.75,408.89,409.43,3721.0,408.4283,408.6477,407.79,408.3285,3721.0
2016-07-28 11:50:00,409.52,410.43,409.27,409.78,7578.0,408.4183,409.3258,408.169,408.6776,7578.0
2016-07-28 12:00:00,409.92,409.94,408.77,408.9,6000.0,408.8172,408.8372,407.6703,407.7999,6000.0
2016-07-28 12:10:00,409.08,409.61,408.99,409.58,6070.0,407.9795,408.508,407.8897,408.4781,6070.0
2016-07-28 12:20:00,409.64,409.92,409.34,409.92,4399.0,408.538,408.8172,408.2388,408.8172,4399.0
2016-07-28 12:30:00,410.0,410.02,409.51,409.66,5889.0,408.897,408.9169,408.4083,408.5579,5889.0
2016-07-28 12:40:00,409.79,410.61,409.79,410.61,7739.0,408.6876,409.5053,408.6876,409.5053,7739.0
2016-07-28 12:50:00,410.65,410.76,409.69,410.23,10330.0,409.5452,409.6549,408.5878,409.1264,10330.0
2016-07-28 13:00:00,410.1,410.25,409.51,410.21,11600.0,408.9967,409.1463,408.4083,409.1064,11600.0
2016-07-28 13:10:00,410.21,410.66,410.2,410.26,3400.0,409.1064,409.5552,409.0965,409.1563,3400.0
2016-07-28 13:20:00,410.17,410.18,409.29,410.12,7146.0,409.0665,409.0765,408.1889,409.0167,7146.0
2016-07-28 13:30:00,410.16,410.67,409.86,410.66,24003.0,409.0566,409.5652,408.7574,409.5552,24003.0
2016-07-28 13:40:00,410.78,410.96,410.18,410.61,2300.0,409.6749,409.8544,409.0765,409.5053,2300.0
2016-07-28 13:50:00,410.75,411.51,410.63,411.14,3512.0,409.645,410.4029,409.5253,410.0339,3512.0
2016-07-28 14:00:00,411.31,411.63,410.87,410.97,7240.0,410.2035,410.5226,409.7646,409.8644,7240.0
2016-07-28 14:10:00,411.25,411.8,410.94,411.05,5691.0,410.1436,410.6921,409.8345,409.9442,5691.0
2016-07-28 14:20:00,411.01,411.8,411.01,411.5,2620.0,409.9043,410.6921,409.9043,410.393,2620.0
2016-07-28 14:30:00,411.25,411.5,410.94,411.5,2025.0,410.1436,410.393,409.8345,410.393,2025.0
2016-07-28 14:40:00,411.35,411.91,411.35,411.91,5100.0,410.2434,410.8019,410.2434,410.8019,5100.0
2016-07-28 14:50:00,411.86,412.01,411.58,411.71,4676.0,410.752,410.9016,410.4727,410.6024,4676.0
2016-07-28 15:00:00,411.84,411.84,411.25,411.69,4440.0,410.732,410.732,410.1436,410.5824,4440.0
2016-07-28 15:10:00,411.48,411.99,411.11,411.29,14600.0,410.373,410.8816,410.004,410.1835,14600.0
2016-07-28 15:20:00,411.6,411.94,411.25,411.57,6576.0,410.4927,410.8318,410.1436,410.4628,6576.0
2016-07-28 15:30:00,411.79,411.95,411.29,411.6,9931.0,410.6822,410.8417,410.1835,410.4927,9931.0
2016-07-28 15:40:00,411.55,411.67,410.91,411.21,54988.0,410.4428,410.5625,409.8045,410.1037,54988.0
2016-07-28 15:50:00,411.21,411.73,410.75,410.96,41023.0,410.1037,410.6223,409.645,409.8544,41023.0
2016-07-29 09:30:00,411.33,412.98,409.99,411.17,33593.0,410.2234,411.869,408.887,410.0638,33593.0
2016-07-29 09:40:00,411.49,415.93,411.49,414.88,60182.0,410.383,414.811,410.383,413.7639,60182.0
2016-07-29 09:50:00,414.88,417.62,414.88,416.46,37277.0,413.7639,416.4965,413.7639,415.3396,37277.0
2016-07-29 10:00:00,415.68,416.71,414.06,416.03,51309.0,414.5617,415.5889,412.9461,414.9108,51309.0
2016-07-29 10:10:00,415.29,417.2,415.12,415.78,42082.0,414.1728,416.0776,414.0032,414.6614,42082.0
2016-07-29 10:20:00,415.54,416.96,415.1,416.68,20178.0,414.4221,415.8383,413.9833,415.559,20178.0
2016-07-29 10:30:00,416.68,416.79,415.39,416.32,22726.0,415.559,415.6687,414.2725,415.2,22726.0
2016-07-29 10:40:00,416.56,416.73,415.59,415.59,26121.0,415.4393,415.6089,414.472,414.472,26121.0
2016-07-29 10:50:00,415.87,416.17,414.62,415.84,45821.0,414.7512,415.0504,413.5046,414.7213,45821.0
2016-07-29 11:00:00,415.83,416.97,415.37,416.74,31228.0,414.7113,415.8482,414.2525,415.6189,31228.0
2016-07-29 11:10:00,416.35,417.97,416.34,417.25,14855.0,415.2299,416.8455,415.2199,416.1275,14855.0
2016-07-29 11:20:00,417.04,417.74,416.65,417.35,9037.0,415.9181,416.6162,415.5291,416.2272,9037.0
2016-07-29 11:30:00,417.5,419.4,417.12,418.91,18112.0,416.3768,418.2717,415.9978,417.783,18112.0
2016-07-29 11:40:00,419.44,419.88,419.2,419.58,14488.0,418.3116,418.7504,418.0722,418.4512,14488.0
2016-07-29 11:50:00,419.45,419.83,418.84,419.31,22851.0,418.3216,418.7005,417.7132,418.1819,22851.0
2016-07-29 12:00:00,419.47,420.0,419.23,419.79,10187.0,418.3415,418.8701,418.1022,418.6607,10187.0
2016-07-29 12:10:00,419.75,419.94,419.29,419.31,12451.0,418.6208,418.8102,418.162,418.1819,12451.0
2016-07-29 12:20:00,419.27,419.68,418.55,418.72,10242.0,418.1421,418.5509,417.424,417.5935,10242.0
2016-07-29 12:30:00,418.72,419.34,418.51,418.88,17334.0,417.5935,418.2119,417.3841,417.7531,17334.0
2016-07-29 12:40:00,418.75,419.25,418.0,418.88,27295.0,417.6235,418.1221,416.8755,417.7531,27295.0
2016-07-29 12:50:00,419.0,419.23,418.48,418.89,17389.0,417.8728,418.1022,417.3542,417.7631,17389.0
2016-07-29 13:00:00,418.52,419.06,418.4,418.9,21950.0,417.3941,417.9326,417.2744,417.773,21950.0
2016-07-29 13:10:00,419.11,419.21,418.44,418.44,5498.0,417.9825,418.0822,417.3143,417.3143,5498.0
2016-07-29 13:20:00,418.5,419.04,418.4,419.04,3159.0,417.3741,417.9127,417.2744,417.9127,3159.0
2016-07-29 13:30:00,419.23,419.24,418.86,418.86,5202.0,418.1022,418.1121,417.7332,417.7332,5202.0
2016-07-29 13:40:00,418.68,418.83,418.29,418.83,9830.0,417.5536,417.7032,417.1647,417.7032,9830.0
2016-07-29 13:50:00,418.84,419.88,418.57,419.71,13568.0,417.7132,418.7504,417.4439,418.5809,13568.0
2016-07-29 14:00:00,419.59,420.48,419.39,420.4,19331.0,418.4612,419.3488,418.2617,419.269,19331.0
2016-07-29 14:10:00,420.46,420.91,420.27,420.49,13900.0,419.3289,419.7776,419.1394,419.3588,13900.0
2016-07-29 14:20:00,420.46,421.02,420.41,420.96,11020.0,419.3289,419.8873,419.279,419.8275,11020.0
2016-07-29 14:30:00,420.77,421.22,420.75,420.95,19561.0,419.638,420.0868,419.6181,419.8175,19561.0
2016-07-29 14:40:00,421.1,421.94,420.96,421.78,17653.0,419.9671,420.8049,419.8275,420.6453,17653.0
2016-07-29 14:50:00,421.69,422.81,421.67,422.68,22396.0,420.5555,421.6725,420.5356,421.5429,22396.0
2016-07-29 15:00:00,422.44,422.8,422.33,422.8,29836.0,421.3035,421.6626,421.1938,421.6626,29836.0
2016-07-29 15:10:00,422.7,423.43,422.7,423.15,16883.0,421.5628,422.2909,421.5628,422.0116,16883.0
2016-07-29 15:20:00,423.31,424.32,423.3,424.17,20200.0,422.1712,423.1785,422.1612,423.0289,20200.0
2016-07-29 15:30:00,424.01,424.12,423.19,423.77,43486.0,422.8693,422.979,422.0515,422.6299,43486.0
2016-07-29 15:40:00,423.97,425.34,423.97,425.33,64133.0,422.8294,424.1957,422.8294,424.1857,64133.0
2016-07-29 15:50:00,425.34,425.88,425.0,425.08,110779.0,424.1957,424.7343,423.8566,423.9364,110779.0
2016-08-01 09:30:00,425.09,428.28,424.01,426.54,62513.0,423.9464,427.1278,422.8693,425.3925,62513.0
2016-08-01 09:40:00,425.73,427.97,424.7,427.95,39983.0,424.5847,426.8186,423.5574,426.7987,39983.0
2016-08-01 09:50:00,428.05,432.79,428.05,432.37,31075.0,426.8984,431.6257,426.8984,431.2068,31075.0
2016-08-01 10:00:00,432.42,436.59,432.05,436.59,60654.0,431.2567,435.4155,430.8877,435.4155,60654.0
2016-08-01 10:10:00,436.63,438.5,436.3,437.67,50184.0,435.4553,437.3203,435.1262,436.4926,50184.0
2016-08-01 10:20:00,438.0,439.0,437.21,437.27,43024.0,436.8217,437.819,436.0338,436.0936,43024.0
2016-08-01 10:30:00,437.42,438.56,435.44,436.86,46278.0,436.2432,437.3802,434.2686,435.6847,46278.0
2016-08-01 10:40:00,436.79,437.61,435.94,436.32,15191.0,435.6149,436.4327,434.7672,435.1462,15191.0
2016-08-01 10:50:00,436.47,436.6,434.79,435.36,38081.0,435.2958,435.4254,433.6203,434.1888,38081.0
2016-08-01 11:00:00,435.45,435.66,434.26,434.57,21670.0,434.2785,434.488,433.0917,433.4009,21670.0
2016-08-01 11:10:00,434.68,436.36,434.68,436.25,15594.0,433.5106,435.1861,433.5106,435.0764,15594.0
2016-08-01 11:20:00,436.35,436.96,435.46,435.83,22541.0,435.1761,435.7845,434.2885,434.6575,22541.0
2016-08-01 11:30:00,435.56,437.13,435.33,436.59,19852.0,434.3882,435.954,434.1588,435.4155,19852.0
2016-08-01 11:40:00,436.61,437.63,435.5,435.77,26412.0,435.4354,436.4527,434.3284,434.5977,26412.0
2016-08-01 11:50:00,435.71,436.0,434.87,435.58,21064.0,434.5378,434.827,433.7001,434.4082,21064.0
2016-08-01 12:00:00,436.3,436.3,435.1,435.1,13869.0,435.1262,435.1262,433.9295,433.9295,13869.0
2016-08-01 12:10:00,435.02,435.24,433.0,433.09,22800.0,433.8497,434.0691,431.8351,431.9249,22800.0
2016-08-01 12:20:00,433.2,433.54,431.76,433.54,17880.0,432.0346,432.3737,430.5985,432.3737,17880.0
2016-08-01 12:30:00,433.97,435.38,433.59,435.3,15377.0,432.8025,434.2087,432.4235,434.1289,15377.0
2016-08-01 12:40:00,435.0,435.3,433.92,434.0,40000.0,433.8297,434.1289,432.7526,432.8324,40000.0
2016-08-01 12:50:00,433.93,434.0,432.45,432.45,20155.0,432.7626,432.8324,431.2866,431.2866,20155.0
2016-08-01 13:00:00,432.69,434.25,432.3,433.99,38128.0,431.5259,433.0818,431.137,432.8225,38128.0
2016-08-01 13:10:00,433.99,434.59,433.66,434.59,17697.0,432.8225,433.4208,432.4933,433.4208,17697.0
2016-08-01 13:20:00,434.25,434.29,433.89,434.2,2830.0,433.0818,433.1216,432.7227,433.0319,2830.0
2016-08-01 13:30:00,434.75,435.36,434.44,434.5,8218.0,433.5804,434.1888,433.2712,433.3311,8218.0
2016-08-01 13:40:00,434.0,434.79,433.38,434.11,27716.0,432.8324,433.6203,432.2141,432.9421,27716.0
2016-08-01 13:50:00,434.05,434.49,432.47,434.4,29839.0,432.8823,433.3211,431.3065,433.2313,29839.0
2016-08-01 14:00:00,434.51,434.72,433.7,434.42,8287.0,433.3411,433.5505,432.5332,433.2513,8287.0
2016-08-01 14:10:00,434.02,434.24,433.4,434.0,22116.0,432.8524,433.0718,432.234,432.8324,22116.0
2016-08-01 14:20:00,434.33,436.58,433.61,434.5,47449.0,433.1615,435.4055,432.4435,433.3311,47449.0
2016-08-01 14:30:00,434.01,435.18,433.82,434.72,17877.0,432.8424,434.0092,432.6529,433.5505,17877.0
2016-08-01 14:40:00,434.5,435.08,434.17,434.8,22121.0,433.3311,433.9095,433.002,433.6303,22121.0
2016-08-01 14:50:00,435.0,436.1,434.22,435.96,58533.0,433.8297,434.9268,433.0518,434.7872,58533.0
2016-08-01 15:00:00,435.84,437.23,434.84,435.29,66764.0,434.6675,436.0537,433.6702,434.119,66764.0
2016-08-01 15:10:00,435.08,435.83,433.06,433.82,33973.0,433.9095,434.6575,431.895,432.6529,33973.0
2016-08-01 15:20:00,433.53,434.2,432.81,433.88,28741.0,432.3637,433.0319,431.6456,432.7127,28741.0
2016-08-01 15:30:00,433.79,434.53,433.36,434.09,9922.0,432.623,433.361,432.1941,432.9222,9922.0
2016-08-01 15:40:00,433.94,434.76,433.27,433.43,16179.0,432.7726,433.5904,432.1044,432.264,16179.0
2016-08-01 15:50:00,433.25,434.7,432.69,434.22,62074.0,432.0844,433.5305,431.5259,433.0518,62074.0
2016-08-02 09:30:00,435.27,435.75,430.0,430.99,23788.0,434.099,434.5777,428.8432,429.8305,23788.0
2016-08-02 09:40:00,430.99,431.62,428.48,430.32,50619.0,429.8305,430.4588,427.3273,429.1623,50619.0
2016-08-02 09:50:00,431.33,431.61,427.97,427.97,28735.0,430.1696,430.4489,426.8186,426.8186,28735.0
2016-08-02 10:00:00,427.93,429.46,427.09,429.25,26929.0,426.7788,428.3046,425.941,428.0952,26929.0
2016-08-02 10:10:00,429.32,431.94,428.18,430.93,111566.0,428.165,430.778,427.0281,429.7707,111566.0
2016-08-02 10:20:00,430.83,431.99,429.51,429.58,26073.0,429.671,430.8278,428.3545,428.4243,26073.0
2016-08-02 10:30:00,429.56,431.14,429.21,430.02,42900.0,428.4044,429.9801,428.0553,428.8631,42900.0
2016-08-02 10:40:00,430.02,430.87,429.4,429.5,33355.0,428.8631,429.7108,428.2448,428.3445,33355.0
2016-08-02 10:50:00,429.6,430.28,429.14,429.6,43346.0,428.4443,429.1224,427.9855,428.4443,43346.0
2016-08-02 11:00:00,429.59,431.68,429.05,431.03,29552.0,428.4343,430.5187,427.8957,429.8704,29552.0
2016-08-02 11:10:00,431.04,431.18,429.34,429.78,34704.0,429.8804,430.02,428.185,428.6238,34704.0
2016-08-02 11:20:00,429.6,430.42,429.23,429.46,29866.0,428.4443,429.2621,428.0753,428.3046,29866.0
2016-08-02 11:30:00,429.66,430.01,429.46,429.72,11463.0,428.5041,428.8532,428.3046,428.5639,11463.0
2016-08-02 11:40:00,429.97,431.06,429.23,430.62,17980.0,428.8133,429.9003,428.0753,429.4615,17980.0
2016-08-02 11:50:00,430.85,430.85,429.36,429.61,17060.0,429.6909,429.6909,428.2049,428.4542,17060.0
2016-08-02 12:00:00,429.66,429.82,428.19,428.91,39557.0,428.5041,428.6637,427.0381,427.7561,39557.0
2016-08-02 12:10:00,428.92,429.77,427.8,429.77,7796.0,427.7661,428.6138,426.6491,428.6138,7796.0
2016-08-02 12:20:00,429.49,429.8,429.21,429.21,8101.0,428.3346,428.6437,428.0553,428.0553,8101.0
2016-08-02 12:30:00,428.26,428.96,428.16,428.87,7130.0,427.1079,427.806,427.0081,427.7162,7130.0
2016-08-02 12:40:00,428.61,430.18,428.55,429.97,9475.0,427.4569,429.0227,427.3971,428.8133,9475.0
2016-08-02 12:50:00,430.04,430.63,428.22,428.39,12358.0,428.8831,429.4715,427.068,427.2375,12358.0
2016-08-02 13:00:00,428.39,429.02,427.95,427.99,8724.0,427.2375,427.8658,426.7987,426.8386,8724.0
2016-08-02 13:10:00,428.25,429.55,428.05,429.06,19469.0,427.0979,428.3944,426.8984,427.9057,19469.0
2016-08-02 13:20:00,429.05,429.83,428.71,429.76,5145.0,427.8957,428.6736,427.5567,428.6038,5145.0
2016-08-02 13:30:00,429.31,429.98,429.16,429.22,10767.0,428.155,428.8232,428.0054,428.0653,10767.0
2016-08-02 13:40:00,429.29,429.74,429.11,429.36,12797.0,428.1351,428.5839,427.9556,428.2049,12797.0
2016-08-02 13:50:00,429.47,429.74,428.96,429.74,6175.0,428.3146,428.5839,427.806,428.5839,6175.0
2016-08-02 14:00:00,429.53,430.9,429.29,430.81,14976.0,428.3744,429.7408,428.1351,429.651,14976.0
2016-08-02 14:10:00,431.09,431.64,430.67,430.97,14624.0,429.9303,430.4788,429.5114,429.8106,14624.0
2016-08-02 14:20:00,431.02,432.43,430.94,431.77,15600.0,429.8604,431.2666,429.7807,430.6084,15600.0
2016-08-02 14:30:00,431.97,431.97,430.54,430.96,10809.0,430.8079,430.8079,429.3817,429.8006,10809.0
2016-08-02 14:40:00,430.74,437.85,430.74,437.2,34653.0,429.5812,436.6721,429.5812,436.0238,34653.0
2016-08-02 14:50:00,437.29,437.73,433.42,433.96,25530.0,436.1136,436.5524,432.254,432.7925,25530.0
2016-08-02 15:00:00,434.09,435.56,433.93,434.76,27050.0,432.9222,434.3882,432.7626,433.5904,27050.0
2016-08-02 15:10:00,434.85,435.02,433.13,433.8,17042.0,433.6801,433.8497,431.9648,432.633,17042.0
2016-08-02 15:20:00,433.53,434.8,433.53,434.8,10036.0,432.3637,433.6303,432.3637,433.6303,10036.0
2016-08-02 15:30:00,434.69,435.33,434.09,434.62,23705.0,433.5206,434.1588,432.9222,433.4508,23705.0
2016-08-02 15:40:00,434.62,435.72,433.19,435.38,24903.0,433.4508,434.5478,432.0246,434.2087,24903.0
2016-08-02 15:50:00,435.22,435.63,433.7,434.99,93151.0,434.0491,434.458,432.5332,433.8198,93151.0
2016-08-03 09:30:00,434.7,439.33,433.63,439.17,21094.0,433.5305,438.1481,432.4634,437.9885,21094.0
2016-08-03 09:40:00,439.18,439.88,438.71,439.1,28681.0,437.9985,438.6966,437.5298,437.9187,28681.0
2016-08-03 09:50:00,439.39,442.29,438.97,439.46,31414.0,438.2079,441.1001,437.7891,438.2777,31414.0
2016-08-03 10:00:00,439.43,439.82,437.11,437.9,20571.0,438.2478,438.6368,435.9341,436.7219,20571.0
2016-08-03 10:10:00,437.84,438.86,436.28,436.44,12057.0,436.6621,437.6793,435.1063,435.2659,12057.0
2016-08-03 10:20:00,437.43,438.34,436.52,438.15,11567.0,436.2532,437.1607,435.3456,436.9713,11567.0
2016-08-03 10:30:00,438.02,438.81,437.23,438.81,13703.0,436.8416,437.6295,436.0537,437.6295,13703.0
2016-08-03 10:40:00,438.62,439.8,438.62,439.41,17935.0,437.44,438.6168,437.44,438.2279,17935.0
2016-08-03 10:50:00,439.35,439.96,437.27,437.54,13156.0,438.168,438.7764,436.0936,436.3629,13156.0
2016-08-03 11:00:00,437.9,438.47,437.12,437.67,22619.0,436.7219,437.2904,435.944,436.4926,22619.0
2016-08-03 11:10:00,437.5,438.39,437.32,437.67,23018.0,436.323,437.2106,436.1435,436.4926,23018.0
2016-08-03 11:20:00,437.8,437.91,436.63,437.64,8349.0,436.6222,436.7319,435.4553,436.4626,8349.0
2016-08-03 11:30:00,437.31,437.76,436.29,436.39,12384.0,436.1335,436.5823,435.1163,435.216,12384.0
2016-08-03 11:40:00,436.61,436.91,435.51,435.94,10690.0,435.4354,435.7346,434.3384,434.7672,10690.0
2016-08-03 11:50:00,436.02,436.87,435.44,436.03,13700.0,434.847,435.6947,434.2686,434.857,13700.0
2016-08-03 12:00:00,436.04,436.04,435.31,435.39,5938.0,434.8669,434.8669,434.1389,434.2187,5938.0
2016-08-03 12:10:00,435.39,436.0,434.7,434.75,15458.0,434.2187,434.827,433.5305,433.5804,15458.0
2016-08-03 12:20:00,434.66,435.57,433.92,434.12,11493.0,433.4906,434.3982,432.7526,432.9521,11493.0
2016-08-03 12:30:00,434.45,435.01,433.56,434.82,8012.0,433.2812,433.8397,432.3936,433.6502,8012.0
2016-08-03 12:40:00,435.15,435.63,435.05,435.22,4221.0,433.9793,434.458,433.8796,434.0491,4221.0
2016-08-03 12:50:00,435.28,435.94,435.09,435.58,8300.0,434.109,434.7672,433.9195,434.4082,8300.0
2016-08-03 13:00:00,435.45,435.82,434.96,435.81,5550.0,434.2785,434.6475,433.7898,434.6376,5550.0
2016-08-03 13:10:00,435.98,436.71,435.72,436.14,10099.0,434.8071,435.5351,434.5478,434.9667,10099.0
2016-08-03 13:20:00,436.01,437.24,436.01,437.24,13459.0,434.837,436.0637,434.837,436.0637,13459.0
2016-08-03 13:30:00,437.27,437.64,436.63,436.78,10337.0,436.0936,436.4626,435.4553,435.6049,10337.0
2016-08-03 13:40:00,436.73,437.09,435.53,436.68,5980.0,435.5551,435.9141,434.3583,435.5052,5980.0
2016-08-03 13:50:00,436.92,437.04,436.0,436.97,12951.0,435.7446,435.8642,434.827,435.7944,12951.0
2016-08-03 14:00:00,436.94,438.22,436.94,437.01,20023.0,435.7645,437.0411,435.7645,435.8343,20023.0
2016-08-03 14:10:00,437.0,437.4,436.27,437.0,20265.0,435.8244,436.2233,435.0963,435.8244,20265.0
2016-08-03 14:20:00,436.36,437.21,436.36,436.66,6704.0,435.1861,436.0338,435.1861,435.4853,6704.0
2016-08-03 14:30:00,436.29,437.13,436.18,437.13,6570.0,435.1163,435.954,435.0066,435.954,6570.0
2016-08-03 14:40:00,436.94,437.3,436.44,436.94,14822.0,435.7645,436.1235,435.2659,435.7645,14822.0
2016-08-03 14:50:00,436.73,438.37,436.66,438.03,10085.0,435.5551,437.1907,435.4853,436.8516,10085.0
2016-08-03 15:00:00,437.89,439.58,437.72,439.58,20201.0,436.712,438.3974,436.5424,438.3974,20201.0
2016-08-03 15:10:00,439.58,441.63,439.56,441.17,42255.0,438.3974,440.4419,438.3775,439.9831,42255.0
2016-08-03 15:20:00,441.38,441.45,439.09,439.32,24227.0,440.1926,440.2624,437.9087,438.1381,24227.0
2016-08-03 15:30:00,439.2,440.25,438.19,438.28,37256.0,438.0184,439.0656,437.0112,437.1009,37256.0
2016-08-03 15:40:00,438.48,441.49,437.98,441.49,47887.0,437.3004,440.3023,436.8017,440.3023,47887.0
2016-08-03 15:50:00,441.26,441.9,439.86,441.85,101269.0,440.0729,440.7112,438.6767,440.6613,101269.0
2016-08-04 09:30:00,443.29,443.99,422.02,426.81,125251.0,442.0974,442.7955,420.8847,425.6618,125251.0
2016-08-04 09:40:00,426.63,432.59,424.97,429.9,96356.0,425.4823,431.4262,423.8267,428.7435,96356.0
2016-08-04 09:50:00,429.88,430.6,420.09,421.08,82123.0,428.7235,429.4416,418.9598,419.9472,82123.0
2016-08-04 10:00:00,420.85,424.59,420.1,421.92,35789.0,419.7178,423.4477,418.9698,420.7849,35789.0
2016-08-04 10:10:00,422.0,426.04,421.24,421.24,80013.0,420.8647,424.8938,420.1068,420.1068,80013.0
2016-08-04 10:20:00,421.0,423.13,418.53,420.4,62422.0,419.8674,421.9917,417.404,419.269,62422.0
2016-08-04 10:30:00,420.68,424.6,420.35,424.22,26697.0,419.5483,423.4577,419.2191,423.0787,26697.0
2016-08-04 10:40:00,423.99,424.24,421.0,422.25,31855.0,422.8494,423.0987,419.8674,421.114,31855.0
2016-08-04 10:50:00,422.25,423.15,421.46,422.55,39596.0,421.114,422.0116,420.3262,421.4132,39596.0
2016-08-04 11:00:00,422.03,422.46,420.46,420.89,32025.0,420.8946,421.3235,419.3289,419.7577,32025.0
2016-08-04 11:10:00,420.59,420.77,417.5,419.11,28023.0,419.4585,419.638,416.3768,417.9825,28023.0
2016-08-04 11:20:00,418.99,419.41,417.53,418.58,24986.0,417.8628,418.2817,416.4067,417.4539,24986.0
2016-08-04 11:30:00,418.77,420.87,418.5,419.06,23334.0,417.6434,419.7377,417.3741,417.9326,23334.0
2016-08-04 11:40:00,419.21,420.47,417.5,418.22,28431.0,418.0822,419.3388,416.3768,417.0949,28431.0
2016-08-04 11:50:00,417.9,420.99,417.9,419.84,20639.0,416.7757,419.8574,416.7757,418.7105,20639.0
2016-08-04 12:00:00,420.0,421.5,419.72,421.23,61154.0,418.8701,420.3661,418.5908,420.0968,61154.0
2016-08-04 12:10:00,421.15,422.83,421.12,421.94,25402.0,420.017,421.6925,419.9871,420.8049,25402.0
2016-08-04 12:20:00,421.94,424.99,421.94,424.47,23426.0,420.8049,423.8467,420.8049,423.3281,23426.0
2016-08-04 12:30:00,424.58,426.49,424.57,425.76,18171.0,423.4378,425.3426,423.4278,424.6146,18171.0
2016-08-04 12:40:00,425.73,427.82,425.53,427.6,17698.0,424.5847,426.669,424.3852,426.4496,17698.0
2016-08-04 12:50:00,427.79,428.51,426.89,427.51,34447.0,426.6391,427.3572,425.7416,426.3599,34447.0
2016-08-04 13:00:00,427.73,428.49,427.13,428.1,25396.0,426.5793,427.3372,425.9809,426.9483,25396.0
2016-08-04 13:10:00,428.11,428.3,427.37,428.25,17574.0,426.9583,427.1478,426.2203,427.0979,17574.0
2016-08-04 13:20:00,428.36,430.52,428.36,429.92,22093.0,427.2076,429.3618,427.2076,428.7634,22093.0
2016-08-04 13:30:00,429.76,431.41,429.37,431.41,9320.0,428.6038,430.2494,428.2149,430.2494,9320.0
2016-08-04 13:40:00,430.99,431.42,430.09,430.97,26019.0,429.8305,430.2594,428.9329,429.8106,26019.0
2016-08-04 13:50:00,431.13,432.99,431.12,432.56,34370.0,429.9701,431.8251,429.9602,431.3963,34370.0
2016-08-04 14:00:00,432.44,432.93,431.46,431.68,41344.0,431.2766,431.7653,430.2993,430.5187,41344.0
2016-08-04 14:10:00,431.39,431.6,428.04,428.56,34459.0,430.2294,430.4389,426.8885,427.4071,34459.0
2016-08-04 14:20:00,428.72,429.59,428.58,429.17,15246.0,427.5666,428.4343,427.427,428.0154,15246.0
2016-08-04 14:30:00,428.92,429.62,428.4,429.24,23552.0,427.7661,428.4642,427.2475,428.0852,23552.0
2016-08-04 14:40:00,429.52,430.24,429.14,429.86,12004.0,428.3645,429.0825,427.9855,428.7036,12004.0
2016-08-04 14:50:00,429.87,431.01,429.06,429.58,29751.0,428.7135,429.8505,427.9057,428.4243,29751.0
2016-08-04 15:00:00,429.96,430.38,429.6,429.87,22881.0,428.8033,429.2222,428.4443,428.7135,22881.0
2016-08-04 15:10:00,429.72,431.81,429.41,431.64,46047.0,428.5639,430.6483,428.2548,430.4788,46047.0
2016-08-04 15:20:00,431.6,432.61,431.41,432.02,45884.0,430.4389,431.4462,430.2494,430.8578,45884.0
2016-08-04 15:30:00,432.02,433.73,431.68,433.56,45590.0,430.8578,432.5632,430.5187,432.3936,45590.0
2016-08-04 15:40:00,433.39,433.73,432.5,433.01,65399.0,432.2241,432.5632,431.3365,431.8451,65399.0
2016-08-04 15:50:00,433.01,434.06,432.61,433.44,107252.0,431.8451,432.8923,431.4462,432.2739,107252.0
2016-08-05 09:30:00,430.35,433.4,422.0,424.03,66299.0,429.1922,432.234,420.8647,422.8892,66299.0
2016-08-05 09:40:00,424.19,426.21,423.06,426.17,46268.0,423.0488,425.0634,421.9219,425.0235,46268.0
2016-08-05 09:50:00,426.42,429.65,426.36,428.35,31051.0,425.2728,428.4941,425.213,427.1976,31051.0
2016-08-05 10:00:00,427.71,428.2,424.66,425.61,26879.0,426.5593,427.048,423.5176,424.465,26879.0
2016-08-05 10:10:00,425.58,426.97,424.78,425.61,23393.0,424.4351,425.8213,423.6372,424.465,23393.0
2016-08-05 10:20:00,425.45,426.63,425.17,425.17,15747.0,424.3054,425.4823,424.0262,424.0262,15747.0
2016-08-05 10:30:00,425.12,426.18,425.11,425.41,14496.0,423.9763,425.0335,423.9663,424.2655,14496.0
2016-08-05 10:40:00,425.27,425.34,424.34,424.34,21218.0,424.1259,424.1957,423.1984,423.1984,21218.0
2016-08-05 10:50:00,424.14,425.19,423.56,423.71,24589.0,422.999,424.0461,422.4205,422.5701,24589.0
2016-08-05 11:00:00,423.53,426.24,423.47,425.65,39818.0,422.3906,425.0933,422.3308,424.5049,39818.0
2016-08-05 11:10:00,425.5,425.5,423.31,423.85,15686.0,424.3553,424.3553,422.1712,422.7097,15686.0
2016-08-05 11:20:00,423.67,424.22,423.26,423.52,13416.0,422.5302,423.0787,422.1213,422.3806,13416.0
2016-08-05 11:30:00,423.61,424.97,423.48,424.19,18889.0,422.4704,423.8267,422.3407,423.0488,18889.0
2016-08-05 11:40:00,424.41,424.47,423.48,424.01,8461.0,423.2682,423.3281,422.3407,422.8693,8461.0
2016-08-05 11:50:00,424.0,424.66,423.99,424.6,11100.0,422.8593,423.5176,422.8494,423.4577,11100.0
2016-08-05 12:00:00,424.6,425.95,424.6,425.31,19294.0,423.4577,424.8041,423.4577,424.1658,19294.0
2016-08-05 12:10:00,425.51,425.65,424.38,424.63,14576.0,424.3653,424.5049,423.2383,423.4876,14576.0
2016-08-05 12:20:00,424.64,424.87,424.2,424.85,8100.0,423.4976,423.727,423.0588,423.707,8100.0
2016-08-05 12:30:00,424.73,425.1,424.32,425.04,8285.0,423.5874,423.9564,423.1785,423.8965,8285.0
2016-08-05 12:40:00,424.75,425.32,424.47,424.98,7483.0,423.6073,424.1758,423.3281,423.8367,7483.0
2016-08-05 12:50:00,424.92,425.45,424.56,425.09,17346.0,423.7769,424.3054,423.4178,423.9464,17346.0
2016-08-05 13:00:00,425.0,425.29,424.84,425.29,10281.0,423.8566,424.1459,423.6971,424.1459,10281.0
2016-08-05 13:10:00,425.37,425.6,425.06,425.4,6535.0,424.2256,424.455,423.9165,424.2556,6535.0
2016-08-05 13:20:00,425.38,425.39,424.65,425.17,8376.0,424.2356,424.2456,423.5076,424.0262,8376.0
2016-08-05 13:30:00,425.04,425.38,424.8,424.97,12248.0,423.8965,424.2356,423.6572,423.8267,12248.0
2016-08-05 13:40:00,424.91,425.44,424.62,425.35,18261.0,423.7669,424.2955,423.4777,424.2057,18261.0
2016-08-05 13:50:00,425.28,425.91,425.27,425.82,12829.0,424.1359,424.7642,424.1259,424.6744,12829.0
2016-08-05 14:00:00,425.76,426.0,425.51,426.0,5506.0,424.6146,424.8539,424.3653,424.8539,5506.0
2016-08-05 14:10:00,425.99,426.0,425.61,425.73,16388.0,424.844,424.8539,424.465,424.5847,16388.0
2016-08-05 14:20:00,425.55,425.8,425.2,425.6,14400.0,424.4052,424.6545,424.0561,424.455,14400.0
2016-08-05 14:30:00,425.6,425.68,425.21,425.54,5650.0,424.455,424.5348,424.0661,424.3952,5650.0
2016-08-05 14:40:00,425.68,425.86,425.18,425.86,7559.0,424.5348,424.7143,424.0362,424.7143,7559.0
2016-08-05 14:50:00,425.72,426.21,424.83,424.84,30689.0,424.5747,425.0634,423.6871,423.6971,30689.0
2016-08-05 15:00:00,424.95,424.97,423.74,423.95,22050.0,423.8068,423.8267,422.6,422.8095,22050.0
2016-08-05 15:10:00,424.01,424.24,423.78,424.0,14071.0,422.8693,423.0987,422.6399,422.8593,14071.0
2016-08-05 15:20:00,423.93,424.39,423.56,424.17,24612.0,422.7895,423.2483,422.4205,423.0289,24612.0
2016-08-05 15:30:00,424.21,424.56,423.87,424.44,47939.0,423.0688,423.4178,422.7297,423.2981,47939.0
2016-08-05 15:40:00,424.5,424.5,423.55,423.73,45162.0,423.358,423.358,422.4105,422.5901,45162.0
2016-08-05 15:50:00,423.79,424.16,422.58,422.91,105441.0,422.6499,423.0189,421.4431,421.7723,105441.0
2016-08-08 09:30:00,422.43,425.12,422.01,424.6,44669.0,421.2936,423.9763,420.8747,423.4577,44669.0
2016-08-08 09:40:00,424.84,429.06,424.76,426.78,28571.0,423.6971,427.9057,423.6173,425.6318,28571.0
2016-08-08 09:50:00,426.79,426.79,424.43,426.21,12200.0,425.6418,425.6418,423.2882,425.0634,12200.0
2016-08-08 10:00:00,426.1,426.59,423.89,424.61,20830.0,424.9537,425.4424,422.7496,423.4677,20830.0
2016-08-08 10:10:00,424.88,424.88,422.5,422.58,8094.0,423.737,423.737,421.3634,421.4431,8094.0
2016-08-08 10:20:00,422.47,422.78,420.02,421.81,19502.0,421.3334,421.6426,418.89,420.6752,19502.0
2016-08-08 10:30:00,422.05,423.42,421.47,422.99,11121.0,420.9146,422.2809,420.3361,421.852,11121.0
2016-08-08 10:40:00,423.03,424.37,422.17,422.56,10383.0,421.8919,423.2283,421.0342,421.4232,10383.0
2016-08-08 10:50:00,422.37,423.88,421.37,423.09,10837.0,421.2337,422.7396,420.2364,421.9518,10837.0
2016-08-08 11:00:00,422.61,422.8,421.62,422.03,7640.0,421.4731,421.6626,420.4857,420.8946,7640.0
2016-08-08 11:10:00,422.02,422.43,421.1,421.74,4600.0,420.8847,421.2936,419.9671,420.6054,4600.0
2016-08-08 11:20:00,421.46,421.72,420.51,421.63,8533.0,420.3262,420.5855,419.3787,420.4957,8533.0
2016-08-08 11:30:00,421.62,423.18,421.1,422.14,21518.0,420.4857,422.0415,419.9671,421.0043,21518.0
2016-08-08 11:40:00,421.96,422.09,421.06,421.18,3400.0,420.8248,420.9545,419.9272,420.0469,3400.0
2016-08-08 11:50:00,421.18,422.13,421.05,421.61,7800.0,420.0469,420.9944,419.9173,420.4758,7800.0
2016-08-08 12:00:00,421.61,421.72,421.0,421.65,7726.0,420.4758,420.5855,419.8674,420.5156,7726.0
2016-08-08 12:10:00,421.55,421.81,421.16,421.81,2763.0,420.4159,420.6752,420.027,420.6752,2763.0
2016-08-08 12:20:00,421.81,422.15,421.56,421.87,3713.0,420.6752,421.0143,420.4259,420.7351,3713.0
2016-08-08 12:30:00,422.03,422.53,421.6,422.12,5305.0,420.8946,421.3933,420.4658,420.9844,5305.0
2016-08-08 12:40:00,421.64,422.12,421.36,421.36,2827.0,420.5057,420.9844,420.2264,420.2264,2827.0
2016-08-08 12:50:00,421.43,421.97,421.12,421.16,6541.0,420.2962,420.8348,419.9871,420.027,6541.0
2016-08-08 13:00:00,421.16,421.56,420.35,420.67,8919.0,420.027,420.4259,419.2191,419.5383,8919.0
2016-08-08 13:10:00,420.52,421.53,420.37,421.29,6100.0,419.3887,420.396,419.2391,420.1566,6100.0
2016-08-08 13:20:00,421.16,421.95,420.24,420.24,14747.0,420.027,420.8148,419.1094,419.1094,14747.0
2016-08-08 13:30:00,420.63,421.45,420.35,421.45,3700.0,419.4984,420.3162,419.2191,420.3162,3700.0
2016-08-08 13:40:00,421.43,421.81,420.8,420.87,14862.0,420.2962,420.6752,419.6679,419.7377,14862.0
2016-08-08 13:50:00,420.51,420.87,420.04,420.3,3260.0,419.3787,419.7377,418.91,419.1693,3260.0
2016-08-08 14:00:00,420.48,421.14,420.48,420.93,5354.0,419.3488,420.007,419.3488,419.7976,5354.0
2016-08-08 14:10:00,420.78,421.18,420.0,420.42,9091.0,419.648,420.0469,418.8701,419.289,9091.0
2016-08-08 14:20:00,420.12,420.75,419.45,420.06,7546.0,418.9898,419.6181,418.3216,418.9299,7546.0
2016-08-08 14:30:00,419.71,420.7,419.71,420.61,2700.0,418.5809,419.5682,418.5809,419.4784,2700.0
2016-08-08 14:40:00,420.61,420.82,420.13,420.49,10147.0,419.4784,419.6879,418.9997,419.3588,10147.0
2016-08-08 14:50:00,420.28,420.75,419.45,419.45,7830.0,419.1493,419.6181,418.3216,418.3216,7830.0
2016-08-08 15:00:00,419.36,419.49,418.43,418.71,17092.0,418.2318,418.3615,417.3043,417.5836,17092.0
2016-08-08 15:10:00,418.79,419.39,418.36,419.11,9860.0,417.6633,418.2617,417.2345,417.9825,9860.0
2016-08-08 15:20:00,419.06,419.18,418.44,418.85,11605.0,417.9326,418.0523,417.3143,417.7232,11605.0
2016-08-08 15:30:00,418.67,420.14,418.61,419.71,25206.0,417.5437,419.0097,417.4838,418.5809,25206.0
2016-08-08 15:40:00,419.9,421.34,419.43,421.09,25130.0,418.7704,420.2065,418.3016,419.9572,25130.0
2016-08-08 15:50:00,421.21,421.45,420.8,421.04,50254.0,420.0768,420.3162,419.6679,419.9073,50254.0
2016-08-09 09:30:00,420.22,422.56,419.97,422.54,9772.0,419.0895,421.4232,418.8402,421.4033,9772.0
2016-08-09 09:40:00,422.16,423.0,420.99,422.19,17146.0,421.0243,421.862,419.8574,421.0542,17146.0
2016-08-09 09:50:00,422.31,422.84,421.43,421.43,10152.0,421.1739,421.7024,420.2962,420.2962,10152.0
2016-08-09 10:00:00,421.22,421.62,420.68,421.05,9952.0,420.0868,420.4857,419.5483,419.9173,9952.0
2016-08-09 10:10:00,421.11,422.72,421.11,422.56,6975.0,419.9771,421.5828,419.9771,421.4232,6975.0
2016-08-09 10:20:00,422.9,423.22,422.38,422.5,6950.0,421.7623,422.0814,421.2437,421.3634,6950.0
2016-08-09 10:30:00,422.63,422.8,421.9,422.38,4807.0,421.493,421.6626,420.765,421.2437,4807.0
2016-08-09 10:40:00,422.73,422.85,422.01,422.28,5439.0,421.5927,421.7124,420.8747,421.144,5439.0
2016-08-09 10:50:00,422.52,422.52,421.65,421.65,4298.0,421.3833,421.3833,420.5156,420.5156,4298.0
2016-08-09 11:00:00,422.15,422.56,421.66,422.24,5347.0,421.0143,421.4232,420.5256,421.1041,5347.0
2016-08-09 11:10:00,422.04,422.47,421.87,421.87,3000.0,420.9046,421.3334,420.7351,420.7351,3000.0
2016-08-09 11:20:00,422.11,422.56,421.59,422.08,6650.0,420.9744,421.4232,420.4558,420.9445,6650.0
2016-08-09 11:30:00,421.53,421.76,420.85,420.86,4200.0,420.396,420.6254,419.7178,419.7278,4200.0
2016-08-09 11:40:00,421.02,421.02,419.52,419.92,9608.0,419.8873,419.8873,418.3914,418.7903,9608.0
2016-08-09 11:50:00,420.0,420.7,419.66,420.25,4300.0,418.8701,419.5682,418.531,419.1194,4300.0
2016-08-09 12:00:00,420.01,421.29,420.01,420.61,4400.0,418.8801,420.1566,418.8801,419.4784,4400.0
2016-08-09 12:10:00,420.91,421.09,420.63,421.07,1200.0,419.7776,419.9572,419.4984,419.9372,1200.0
2016-08-09 12:20:00,420.74,421.07,420.02,420.37,5831.0,419.6081,419.9372,418.89,419.2391,5831.0
2016-08-09 12:30:00,420.38,420.38,419.55,419.83,4293.0,419.2491,419.2491,418.4213,418.7005,4293.0
2016-08-09 12:40:00,419.69,419.83,419.52,419.65,5390.0,418.5609,418.7005,418.3914,418.521,5390.0
2016-08-09 12:50:00,419.78,420.0,419.53,419.77,6508.0,418.6507,418.8701,418.4014,418.6407,6508.0
2016-08-09 13:00:00,420.06,420.2,419.97,420.0,5512.0,418.9299,419.0695,418.8402,418.8701,5512.0
2016-08-09 13:10:00,420.17,420.17,419.78,419.92,2800.0,419.0396,419.0396,418.6507,418.7903,2800.0
2016-08-09 13:20:00,420.05,420.11,419.72,419.92,2608.0,418.92,418.9798,418.5908,418.7903,2608.0
2016-08-09 13:30:00,420.2,420.32,419.28,419.3,9592.0,419.0695,419.1892,418.152,418.172,9592.0
2016-08-09 13:40:00,419.29,419.42,418.75,418.91,5466.0,418.162,418.2916,417.6235,417.783,5466.0
2016-08-09 13:50:00,419.0,419.29,418.79,419.07,3100.0,417.8728,418.162,417.6633,417.9426,3100.0
2016-08-09 14:00:00,419.14,419.29,418.88,419.15,12300.0,418.0124,418.162,417.7531,418.0224,12300.0
2016-08-09 14:10:00,419.02,419.36,419.02,419.25,4800.0,417.8927,418.2318,417.8927,418.1221,4800.0
2016-08-09 14:20:00,419.23,419.39,419.04,419.17,2700.0,418.1022,418.2617,417.9127,418.0423,2700.0
2016-08-09 14:30:00,419.12,419.18,417.86,417.94,17227.0,417.9925,418.0523,416.7358,416.8156,17227.0
2016-08-09 14:40:00,417.96,418.31,417.75,418.0,9865.0,416.8356,417.1846,416.6261,416.8755,9865.0
2016-08-09 14:50:00,418.33,419.11,418.25,418.94,10111.0,417.2046,417.9825,417.1248,417.8129,10111.0
2016-08-09 15:00:00,419.24,419.73,419.05,419.5,10949.0,418.1121,418.6008,417.9226,418.3714,10949.0
2016-08-09 15:10:00,419.51,419.66,418.95,419.12,9994.0,418.3814,418.531,417.8229,417.9925,9994.0
2016-08-09 15:20:00,419.04,420.12,419.04,420.09,10756.0,417.9127,418.9898,417.9127,418.9598,10756.0
2016-08-09 15:30:00,419.93,420.33,419.35,419.55,13536.0,418.8003,419.1992,418.2218,418.4213,13536.0
2016-08-09 15:40:00,419.42,419.9,419.34,419.87,14052.0,418.2916,418.7704,418.2119,418.7404,14052.0
2016-08-09 15:50:00,419.53,420.11,418.67,419.12,78766.0,418.4014,418.9798,417.5437,417.9925,78766.0
2016-08-10 09:30:00,418.99,419.23,415.7,419.15,16447.0,417.8628,418.1022,414.5817,418.0224,16447.0
2016-08-10 09:40:00,418.61,418.79,417.1,417.99,13000.0,417.4838,417.6633,415.9779,416.8655,13000.0
2016-08-10 09:50:00,417.79,419.53,417.37,419.1,6100.0,416.666,418.4014,416.2472,417.9725,6100.0
2016-08-10 10:00:00,418.63,418.93,416.11,416.11,8633.0,417.5038,417.803,414.9906,414.9906,8633.0
2016-08-10 10:10:00,416.35,416.53,414.62,414.87,10235.0,415.2299,415.4094,413.5046,413.7539,10235.0
2016-08-10 10:20:00,414.92,416.46,413.0,413.0,12109.0,413.8038,415.3396,411.8889,411.8889,12109.0
2016-08-10 10:30:00,413.12,414.64,413.04,413.77,8383.0,412.0086,413.5245,411.9288,412.6568,8383.0
2016-08-10 10:40:00,413.93,415.66,413.93,415.06,6993.0,412.8164,414.5418,412.8164,413.9434,6993.0
2016-08-10 10:50:00,414.81,414.92,413.12,413.13,7495.0,413.6941,413.8038,412.0086,412.0186,7495.0
2016-08-10 11:00:00,413.5,414.57,413.32,414.0,11290.0,412.3876,413.4547,412.2081,412.8862,11290.0
2016-08-10 11:10:00,413.8,413.98,412.55,412.74,15228.0,412.6868,412.8663,411.4401,411.6296,15228.0
2016-08-10 11:20:00,412.5,414.58,412.5,414.58,7925.0,411.3903,413.4647,411.3903,413.4647,7925.0
2016-08-10 11:30:00,414.57,414.81,413.02,413.24,5212.0,413.4547,413.6941,411.9089,412.1283,5212.0
2016-08-10 11:40:00,413.24,413.89,413.02,413.65,4511.0,412.1283,412.7765,411.9089,412.5372,4511.0
2016-08-10 11:50:00,414.0,414.35,413.62,414.24,4100.0,412.8862,413.2353,412.5073,413.1256,4100.0
2016-08-10 12:00:00,414.39,415.53,414.39,415.53,4123.0,413.2752,414.4121,413.2752,414.4121,4123.0
2016-08-10 12:10:00,415.64,416.19,415.43,415.79,7418.0,414.5218,415.0703,414.3124,414.6714,7418.0
2016-08-10 12:20:00,415.56,416.05,415.56,415.63,2130.0,414.442,414.9307,414.442,414.5118,2130.0
2016-08-10 12:30:00,415.63,416.14,415.59,415.78,4620.0,414.5118,415.0205,414.472,414.6614,4620.0
2016-08-10 12:40:00,415.86,415.96,415.64,415.96,1400.0,414.7412,414.841,414.5218,414.841,1400.0
2016-08-10 12:50:00,416.03,417.32,416.02,417.17,6491.0,414.9108,416.1973,414.9008,416.0477,6491.0
2016-08-10 13:00:00,417.35,417.74,417.19,417.34,6981.0,416.2272,416.6162,416.0676,416.2172,6981.0
2016-08-10 13:10:00,417.5,417.78,415.54,415.73,8540.0,416.3768,416.6561,414.4221,414.6116,8540.0
2016-08-10 13:20:00,415.51,415.99,415.03,415.73,7977.0,414.3922,414.8709,413.9135,414.6116,7977.0
2016-08-10 13:30:00,415.71,416.06,415.41,416.06,2424.0,414.5916,414.9407,414.2924,414.9407,2424.0
2016-08-10 13:40:00,416.37,416.89,416.29,416.89,900.0,415.2499,415.7685,415.1701,415.7685,900.0
2016-08-10 13:50:00,416.95,417.0,416.08,416.13,4558.0,415.8283,415.8782,414.9606,415.0105,4558.0
2016-08-10 14:00:00,416.28,416.28,414.82,415.01,8805.0,415.1601,415.1601,413.704,413.8935,8805.0
2016-08-10 14:10:00,414.81,415.55,414.81,415.09,6677.0,413.6941,414.4321,413.6941,413.9733,6677.0
2016-08-10 14:20:00,414.73,414.73,414.12,414.32,5087.0,413.6143,413.6143,413.0059,413.2054,5087.0
2016-08-10 14:30:00,414.73,414.99,414.31,414.36,15850.0,413.6143,413.8736,413.1954,413.2453,15850.0
2016-08-10 14:40:00,414.38,414.5,413.38,413.62,7875.0,413.2652,413.3849,412.2679,412.5073,7875.0
2016-08-10 14:50:00,413.76,414.16,413.51,414.11,9789.0,412.6469,413.0458,412.3975,412.9959,9789.0
2016-08-10 15:00:00,414.33,415.67,414.33,415.67,5410.0,413.2153,414.5517,413.2153,414.5517,5410.0
2016-08-10 15:10:00,415.67,416.21,415.66,416.08,6880.0,414.5517,415.0903,414.5418,414.9606,6880.0
2016-08-10 15:20:00,415.88,416.7,415.72,416.1,7905.0,414.7612,415.579,414.6016,414.9806,7905.0
2016-08-10 15:30:00,416.22,416.39,415.4,415.49,15500.0,415.1003,415.2698,414.2825,414.3722,15500.0
2016-08-10 15:40:00,415.41,415.47,414.76,415.34,12681.0,414.2924,414.3523,413.6442,414.2226,12681.0
2016-08-10 15:50:00,415.13,415.73,414.89,415.51,33582.0,414.0132,414.6116,413.7738,414.3922,33582.0
2016-08-11 09:30:00,416.02,418.85,415.98,418.85,8935.0,414.9008,417.7232,414.8609,417.7232,8935.0
2016-08-11 09:40:00,419.0,420.99,418.53,419.98,21215.0,417.8728,419.8574,417.404,418.8501,21215.0
2016-08-11 09:50:00,420.03,420.98,418.65,418.65,6809.0,418.9,419.8475,417.5237,417.5237,6809.0
2016-08-11 10:00:00,418.07,418.37,416.52,416.52,8678.0,416.9453,417.2445,415.3994,415.3994,8678.0
2016-08-11 10:10:00,416.02,417.03,415.02,416.72,8842.0,414.9008,415.9081,413.9035,415.5989,8842.0
2016-08-11 10:20:00,416.88,417.12,416.1,417.08,1200.0,415.7585,415.9978,414.9806,415.9579,1200.0
2016-08-11 10:30:00,416.76,417.74,416.12,417.74,3784.0,415.6388,416.6162,415.0005,416.6162,3784.0
2016-08-11 10:40:00,417.9,419.0,417.9,418.2,8333.0,416.7757,417.8728,416.7757,417.0749,8333.0
2016-08-11 10:50:00,418.54,419.08,418.39,418.87,10683.0,417.414,417.9526,417.2644,417.7431,10683.0
2016-08-11 11:00:00,418.83,420.0,418.64,419.69,6078.0,417.7032,418.8701,417.5137,418.5609,6078.0
2016-08-11 11:10:00,419.69,419.94,417.55,418.3,8365.0,418.5609,418.8102,416.4267,417.1747,8365.0
2016-08-11 11:20:00,418.71,419.09,418.33,418.63,1457.0,417.5836,417.9625,417.2046,417.5038,1457.0
2016-08-11 11:30:00,418.78,420.28,418.78,419.43,5043.0,417.6534,419.1493,417.6534,418.3016,5043.0
2016-08-11 11:40:00,419.61,419.61,419.1,419.19,1625.0,418.4811,418.4811,417.9725,418.0623,1625.0
2016-08-11 11:50:00,419.43,420.08,419.25,419.91,4869.0,418.3016,418.9499,418.1221,418.7803,4869.0
2016-08-11 12:00:00,420.19,420.9,419.97,420.72,6759.0,419.0596,419.7677,418.8402,419.5882,6759.0
2016-08-11 12:10:00,421.0,421.68,420.47,421.38,3304.0,419.8674,420.5456,419.3388,420.2464,3304.0
2016-08-11 12:20:00,421.88,421.99,421.47,421.65,4550.0,420.745,420.8547,420.3361,420.5156,4550.0
2016-08-11 12:30:00,421.48,421.95,421.24,421.95,2300.0,420.3461,420.8148,420.1068,420.8148,2300.0
2016-08-11 12:40:00,421.6,421.85,421.41,421.63,2848.0,420.4658,420.7151,420.2763,420.4957,2848.0
2016-08-11 12:50:00,421.52,421.63,420.87,421.58,4380.0,420.386,420.4957,419.7377,420.4458,4380.0
2016-08-11 13:00:00,421.53,422.67,421.42,422.3,7565.0,420.396,421.5329,420.2863,421.1639,7565.0
2016-08-11 13:10:00,422.35,422.61,422.16,422.34,5000.0,421.2138,421.4731,421.0243,421.2038,5000.0
2016-08-11 13:20:00,422.43,422.48,421.48,421.54,8368.0,421.2936,421.3434,420.3461,420.4059,8368.0
2016-08-11 13:30:00,421.68,421.83,421.13,421.46,7200.0,420.5456,420.6952,419.997,420.3262,7200.0
2016-08-11 13:40:00,421.47,422.44,421.3,422.25,6730.0,420.3361,421.3035,420.1666,421.114,6730.0
2016-08-11 13:50:00,422.37,423.44,422.31,422.78,9099.0,421.2337,422.3008,421.1739,421.6426,9099.0
2016-08-11 14:00:00,423.0,423.0,422.56,422.73,3370.0,421.862,421.862,421.4232,421.5927,3370.0
2016-08-11 14:10:00,423.01,423.01,421.69,421.69,5200.0,421.872,421.872,420.5555,420.5555,5200.0
2016-08-11 14:20:00,422.07,422.31,422.07,422.11,2902.0,420.9345,421.1739,420.9345,420.9744,2902.0
2016-08-11 14:30:00,422.11,422.11,421.53,421.78,5009.0,420.9744,420.9744,420.396,420.6453,5009.0
2016-08-11 14:40:00,421.97,422.46,421.6,421.84,4713.0,420.8348,421.3235,420.4658,420.7051,4713.0
2016-08-11 14:50:00,421.83,422.18,420.6,421.38,5284.0,420.6952,421.0442,419.4685,420.2464,5284.0
2016-08-11 15:00:00,421.38,421.47,420.72,421.45,7120.0,420.2464,420.3361,419.5882,420.3162,7120.0
2016-08-11 15:10:00,421.5,421.68,420.79,420.95,3434.0,420.3661,420.5456,419.658,419.8175,3434.0
2016-08-11 15:20:00,421.0,421.42,421.0,421.14,4350.0,419.8674,420.2863,419.8674,420.007,4350.0
2016-08-11 15:30:00,421.24,421.72,421.24,421.72,6690.0,420.1068,420.5855,420.1068,420.5855,6690.0
2016-08-11 15:40:00,421.83,422.35,421.58,421.71,7375.0,420.6952,421.2138,420.4458,420.5755,7375.0
2016-08-11 15:50:00,421.78,422.14,421.21,421.27,26569.0,420.6453,421.0043,420.0768,420.1367,26569.0
2016-08-12 09:30:00,419.65,420.87,415.0,417.5,17437.0,418.521,419.7377,413.8835,416.3768,17437.0
2016-08-12 09:40:00,418.76,419.27,417.39,417.39,6450.0,417.6334,418.1421,416.2671,416.2671,6450.0
2016-08-12 09:50:00,417.01,418.2,416.63,418.18,9414.0,415.8881,417.0749,415.5092,417.055,9414.0
2016-08-12 10:00:00,417.99,417.99,416.75,417.41,5050.0,416.8655,416.8655,415.6288,416.2871,5050.0
2016-08-12 10:10:00,418.01,418.01,417.31,417.48,3910.0,416.8854,416.8854,416.1873,416.3569,3910.0
2016-08-12 10:20:00,417.45,417.77,416.56,416.56,2216.0,416.3269,416.6461,415.4393,415.4393,2216.0
2016-08-12 10:30:00,416.58,417.35,416.18,417.34,4850.0,415.4593,416.2272,415.0604,416.2172,4850.0
2016-08-12 10:40:00,417.23,417.23,416.4,416.82,4754.0,416.1075,416.1075,415.2798,415.6986,4754.0
2016-08-12 10:50:00,416.53,417.44,416.47,416.99,2625.0,415.4094,416.317,415.3496,415.8682,2625.0
2016-08-12 11:00:00,416.94,417.32,416.5,416.98,5398.0,415.8183,416.1973,415.3795,415.8582,5398.0
2016-08-12 11:10:00,416.86,417.13,416.67,416.82,3490.0,415.7385,416.0078,415.549,415.6986,3490.0
2016-08-12 11:20:00,417.02,418.54,417.0,418.08,4758.0,415.8981,417.414,415.8782,416.9553,4758.0
2016-08-12 11:30:00,418.26,418.45,417.45,418.37,5700.0,417.1348,417.3243,416.3269,417.2445,5700.0
2016-08-12 11:40:00,418.23,418.75,418.23,418.3,1500.0,417.1048,417.6235,417.1048,417.1747,1500.0
2016-08-12 11:50:00,418.67,418.67,417.89,417.89,1575.0,417.5437,417.5437,416.7658,416.7658,1575.0
2016-08-12 12:00:00,417.95,418.17,417.74,417.99,2375.0,416.8256,417.045,416.6162,416.8655,2375.0
2016-08-12 12:10:00,417.81,418.13,417.64,417.87,2400.0,416.686,417.0051,416.5164,416.7458,2400.0
2016-08-12 12:20:00,417.67,418.88,417.67,418.7,3000.0,416.5464,417.7531,416.5464,417.5736,3000.0
2016-08-12 12:30:00,418.75,418.93,418.45,418.81,1550.0,417.6235,417.803,417.3243,417.6833,1550.0
2016-08-12 12:40:00,418.81,419.23,418.52,419.11,5133.0,417.6833,418.1022,417.3941,417.9825,5133.0
2016-08-12 12:50:00,419.0,419.59,418.9,419.21,2217.0,417.8728,418.4612,417.773,418.0822,2217.0
2016-08-12 13:00:00,419.37,419.46,418.67,418.85,4767.0,418.2418,418.3315,417.5437,417.7232,4767.0
2016-08-12 13:10:00,419.03,419.67,419.03,419.44,1629.0,417.9027,418.541,417.9027,418.3116,1629.0
2016-08-12 13:20:00,419.3,420.18,419.3,420.0,2760.0,418.172,419.0496,418.172,418.8701,2760.0
2016-08-12 13:30:00,420.18,420.33,419.91,420.02,3325.0,419.0496,419.1992,418.7803,418.89,3325.0
2016-08-12 13:40:00,420.07,420.6,419.99,420.37,5264.0,418.9399,419.4685,418.8601,419.2391,5264.0
2016-08-12 13:50:00,420.16,420.39,420.0,420.34,3371.0,419.0297,419.259,418.8701,419.2092,3371.0
2016-08-12 14:00:00,419.99,420.3,419.68,420.29,9450.0,418.8601,419.1693,418.5509,419.1593,9450.0
2016-08-12 14:10:00,420.24,420.66,420.09,420.59,5108.0,419.1094,419.5283,418.9598,419.4585,5108.0
2016-08-12 14:20:00,420.8,420.81,420.53,420.69,1253.0,419.6679,419.6779,419.3987,419.5582,1253.0
2016-08-12 14:30:00,420.67,420.97,420.59,420.97,1000.0,419.5383,419.8375,419.4585,419.8375,1000.0
2016-08-12 14:40:00,420.84,421.88,420.71,421.75,6412.0,419.7078,420.745,419.5782,420.6154,6412.0
2016-08-12 14:50:00,422.07,422.36,420.85,421.25,2500.0,420.9345,421.2237,419.7178,420.1167,2500.0
2016-08-12 15:00:00,421.33,421.36,421.11,421.15,602.0,420.1965,420.2264,419.9771,420.017,602.0
2016-08-12 15:10:00,421.26,421.66,421.26,421.36,1850.0,420.1267,420.5256,420.1267,420.2264,1850.0
2016-08-12 15:20:00,421.24,421.3,420.98,421.03,4046.0,420.1068,420.1666,419.8475,419.8973,4046.0
2016-08-12 15:30:00,420.94,421.29,420.87,421.11,4400.0,419.8076,420.1566,419.7377,419.9771,4400.0
2016-08-12 15:40:00,420.99,421.3,420.9,421.03,13060.0,419.8574,420.1666,419.7677,419.8973,13060.0
2016-08-12 15:50:00,421.24,421.84,420.91,421.54,26271.0,420.1068,420.7051,419.7776,420.4059,26271.0
2016-08-15 09:30:00,422.75,423.67,422.25,423.17,9378.0,421.6127,422.5302,421.114,422.0316,9378.0
2016-08-15 09:40:00,423.47,425.36,422.46,424.92,5919.0,422.3308,424.2157,421.3235,423.7769,5919.0
2016-08-15 09:50:00,425.03,425.31,422.78,423.78,6835.0,423.8866,424.1658,421.6426,422.6399,6835.0
2016-08-15 10:00:00,423.06,424.41,423.06,423.72,6793.0,421.9219,423.2682,421.9219,422.5801,6793.0
2016-08-15 10:10:00,423.7,424.46,423.27,424.43,8816.0,422.5601,423.3181,422.1313,423.2882,8816.0
2016-08-15 10:20:00,424.52,425.06,424.04,424.37,6090.0,423.3779,423.9165,422.8992,423.2283,6090.0
2016-08-15 10:30:00,424.78,425.0,424.34,424.57,10786.0,423.6372,423.8566,423.1984,423.4278,10786.0
2016-08-15 10:40:00,424.8,425.92,424.13,424.16,12498.0,423.6572,424.7742,422.989,423.0189,12498.0
2016-08-15 10:50:00,424.5,424.56,423.57,423.57,5179.0,423.358,423.4178,422.4305,422.4305,5179.0
2016-08-15 11:00:00,424.09,424.52,423.58,423.58,6948.0,422.9491,423.3779,422.4405,422.4405,6948.0
2016-08-15 11:10:00,423.64,424.07,423.5,423.86,6192.0,422.5003,422.9291,422.3607,422.7197,6192.0
2016-08-15 11:20:00,424.03,424.21,423.75,423.92,7870.0,422.8892,423.0688,422.61,422.7795,7870.0
2016-08-15 11:30:00,423.65,424.69,423.65,424.63,5672.0,422.5103,423.5475,422.5103,423.4876,5672.0
2016-08-15 11:40:00,424.59,424.59,424.11,424.35,1100.0,423.4477,423.4477,422.969,423.2084,1100.0
2016-08-15 11:50:00,424.58,424.65,424.01,424.01,3156.0,423.4378,423.5076,422.8693,422.8693,3156.0
2016-08-15 12:00:00,424.0,424.35,423.94,424.13,2987.0,422.8593,423.2084,422.7995,422.989,2987.0
2016-08-15 12:10:00,424.12,424.17,423.95,424.05,1900.0,422.979,423.0289,422.8095,422.9092,1900.0
2016-08-15 12:20:00,424.06,424.06,423.52,423.95,2720.0,422.9192,422.9192,422.3806,422.8095,2720.0
2016-08-15 12:30:00,423.88,424.05,423.66,423.76,3400.0,422.7396,422.9092,422.5202,422.62,3400.0
2016-08-15 12:40:00,423.77,423.93,423.76,423.88,1619.0,422.6299,422.7895,422.62,422.7396,1619.0
2016-08-15 12:50:00,423.88,424.23,423.87,424.03,5200.0,422.7396,423.0887,422.7297,422.8892,5200.0
2016-08-15 13:00:00,424.34,424.62,423.61,423.61,3350.0,423.1984,423.4777,422.4704,422.4704,3350.0
2016-08-15 13:10:00,423.79,424.14,423.58,423.58,2720.0,422.6499,422.999,422.4405,422.4405,2720.0
2016-08-15 13:20:00,423.69,423.97,423.69,423.76,1300.0,422.5502,422.8294,422.5502,422.62,1300.0
2016-08-15 13:30:00,423.95,424.12,423.83,423.98,2880.0,422.8095,422.979,422.6898,422.8394,2880.0
2016-08-15 13:40:00,423.87,424.86,423.87,424.83,4698.0,422.7297,423.717,422.7297,423.6871,4698.0
2016-08-15 13:50:00,424.61,424.88,424.27,424.27,4400.0,423.4677,423.737,423.1286,423.1286,4400.0
2016-08-15 14:00:00,424.22,424.5,424.09,424.38,2100.0,423.0787,423.358,422.9491,423.2383,2100.0
2016-08-15 14:10:00,424.61,424.63,423.81,424.28,6486.0,423.4677,423.4876,422.6698,423.1386,6486.0
2016-08-15 14:20:00,424.29,424.63,424.07,424.36,3805.0,423.1485,423.4876,422.9291,423.2184,3805.0
2016-08-15 14:30:00,423.93,424.57,423.86,424.36,6626.0,422.7895,423.4278,422.7197,423.2184,6626.0
2016-08-15 14:40:00,423.9,424.5,423.89,424.17,4668.0,422.7596,423.358,422.7496,423.0289,4668.0
2016-08-15 14:50:00,424.32,424.32,423.51,423.51,2030.0,423.1785,423.1785,422.3706,422.3706,2030.0
2016-08-15 15:00:00,423.73,423.81,423.5,423.81,4220.0,422.5901,422.6698,422.3607,422.6698,4220.0
2016-08-15 15:10:00,423.89,424.09,423.46,423.75,4584.0,422.7496,422.9491,422.3208,422.61,4584.0
2016-08-15 15:20:00,423.75,423.75,423.32,423.59,3200.0,422.61,422.61,422.1812,422.4504,3200.0
2016-08-15 15:30:00,423.52,423.82,423.44,423.52,5625.0,422.3806,422.6798,422.3008,422.3806,5625.0
2016-08-15 15:40:00,423.7,424.19,423.19,423.3,15094.0,422.5601,423.0488,422.0515,422.1612,15094.0
2016-08-15 15:50:00,423.05,423.33,422.74,422.85,19431.0,421.9119,422.1911,421.6027,421.7124,19431.0
2016-08-16 09:30:00,422.16,422.16,418.48,419.64,7795.0,421.0243,421.0243,417.3542,418.5111,7795.0
2016-08-16 09:40:00,419.61,419.9,418.5,419.46,9208.0,418.4811,418.7704,417.3741,418.3315,9208.0
2016-08-16 09:50:00,419.21,419.82,419.1,419.68,9295.0,418.0822,418.6906,417.9725,418.5509,9295.0
2016-08-16 10:00:00,419.69,420.34,419.41,419.93,11375.0,418.5609,419.2092,418.2817,418.8003,11375.0
2016-08-16 10:10:00,419.98,419.98,418.91,418.91,5365.0,418.8501,418.8501,417.783,417.783,5365.0
2016-08-16 10:20:00,418.65,420.0,418.65,419.86,4400.0,417.5237,418.8701,417.5237,418.7305,4400.0
2016-08-16 10:30:00,419.54,419.9,419.04,419.52,4714.0,418.4113,418.7704,417.9127,418.3914,4714.0
2016-08-16 10:40:00,419.7,419.96,418.25,419.04,7137.0,418.5709,418.8302,417.1248,417.9127,7137.0
2016-08-16 10:50:00,418.93,419.25,418.31,418.82,4989.0,417.803,418.1221,417.1846,417.6933,4989.0
2016-08-16 11:00:00,418.96,419.71,418.61,419.04,8730.0,417.8329,418.5809,417.4838,417.9127,8730.0
2016-08-16 11:10:00,419.15,419.37,417.88,418.07,12882.0,418.0224,418.2418,416.7558,416.9453,12882.0
2016-08-16 11:20:00,418.19,418.86,417.5,418.09,6189.0,417.065,417.7332,416.3768,416.9652,6189.0
2016-08-16 11:30:00,418.0,418.36,417.17,417.26,6936.0,416.8755,417.2345,416.0477,416.1375,6936.0
2016-08-16 11:40:00,417.16,417.4,416.85,417.21,4011.0,416.0377,416.2771,415.7286,416.0876,4011.0
2016-08-16 11:50:00,417.18,417.44,416.86,417.44,1459.0,416.0577,416.317,415.7385,416.317,1459.0
2016-08-16 12:00:00,417.18,417.25,417.01,417.01,2064.0,416.0577,416.1275,415.8881,415.8881,2064.0
2016-08-16 12:10:00,417.03,417.2,416.73,416.95,3017.0,415.9081,416.0776,415.6089,415.8283,3017.0
2016-08-16 12:20:00,416.87,416.88,416.34,416.44,4050.0,415.7485,415.7585,415.2199,415.3197,4050.0
2016-08-16 12:30:00,416.31,416.49,416.0,416.48,4013.0,415.19,415.3695,414.8808,415.3596,4013.0
2016-08-16 12:40:00,416.65,417.25,416.51,416.9,2400.0,415.5291,416.1275,415.3895,415.7784,2400.0
2016-08-16 12:50:00,416.92,417.15,416.85,417.15,1200.0,415.7984,416.0278,415.7286,416.0278,1200.0
2016-08-16 13:00:00,416.98,417.35,416.86,416.87,4616.0,415.8582,416.2272,415.7385,415.7485,4616.0
2016-08-16 13:10:00,417.0,417.0,415.02,415.27,8855.0,415.8782,415.8782,413.9035,414.1528,8855.0
2016-08-16 13:20:00,415.05,415.26,414.23,415.0,12881.0,413.9334,414.1428,413.1156,413.8835,12881.0
2016-08-16 13:30:00,415.0,415.79,414.97,415.15,15118.0,413.8835,414.6714,413.8536,414.0331,15118.0
2016-08-16 13:40:00,415.06,415.1,414.55,414.76,5318.0,413.9434,413.9833,413.4347,413.6442,5318.0
2016-08-16 13:50:00,414.57,414.57,414.1,414.1,6066.0,413.4547,413.4547,412.986,412.986,6066.0
2016-08-16 14:00:00,414.16,414.86,414.12,414.2,8713.0,413.0458,413.7439,413.0059,413.0857,8713.0
2016-08-16 14:10:00,414.31,414.34,413.0,413.62,14720.0,413.1954,413.2253,411.8889,412.5073,14720.0
2016-08-16 14:20:00,413.65,414.14,413.23,413.23,7032.0,412.5372,413.0259,412.1183,412.1183,7032.0
2016-08-16 14:30:00,413.2,413.72,413.13,413.17,11926.0,412.0884,412.607,412.0186,412.0585,11926.0
2016-08-16 14:40:00,413.16,414.61,413.13,414.28,10400.0,412.0485,413.4946,412.0186,413.1655,10400.0
2016-08-16 14:50:00,413.99,414.77,413.99,414.58,4970.0,412.8763,413.6542,412.8763,413.4647,4970.0
2016-08-16 15:00:00,414.43,414.91,414.15,414.7,13146.0,413.3151,413.7938,413.0358,413.5843,13146.0
2016-08-16 15:10:00,414.7,414.71,413.64,414.26,11201.0,413.5843,413.5943,412.5272,413.1455,11201.0
2016-08-16 15:20:00,414.26,414.95,414.26,414.8,8400.0,413.1455,413.8337,413.1455,413.6841,8400.0
2016-08-16 15:30:00,414.81,415.65,414.77,415.49,14949.0,413.6941,414.5318,413.6542,414.3722,14949.0
2016-08-16 15:40:00,415.51,415.95,415.48,415.61,17029.0,414.3922,414.831,414.3622,414.4919,17029.0
2016-08-16 15:50:00,415.48,415.48,413.08,413.64,46314.0,414.3622,414.3622,411.9687,412.5272,46314.0
2016-08-17 09:30:00,415.25,415.7,412.32,412.32,7430.0,414.1329,414.5817,411.2107,411.2107,7430.0
2016-08-17 09:40:00,412.61,415.82,412.61,415.21,8256.0,411.5,414.7013,411.5,414.093,8256.0
2016-08-17 09:50:00,415.22,415.28,414.4,415.28,6350.0,414.1029,414.1628,413.2852,414.1628,6350.0
2016-08-17 10:00:00,414.91,414.92,413.46,413.81,3670.0,413.7938,413.8038,412.3477,412.6967,3670.0
2016-08-17 10:10:00,413.24,414.0,412.81,413.14,3807.0,412.1283,412.8862,411.6994,412.0285,3807.0
2016-08-17 10:20:00,413.0,413.64,412.66,412.98,7517.0,411.8889,412.5272,411.5498,411.869,7517.0
2016-08-17 10:30:00,412.77,412.98,411.78,411.81,7250.0,411.6595,411.869,410.6722,410.7021,7250.0
2016-08-17 10:40:00,411.56,411.67,410.92,411.25,10322.0,410.4528,410.5625,409.8145,410.1436,10322.0
2016-08-17 10:50:00,411.5,412.0,411.01,411.47,10850.0,410.393,410.8916,409.9043,410.363,10850.0
2016-08-17 11:00:00,411.35,411.7,411.09,411.7,3849.0,410.2434,410.5924,409.9841,410.5924,3849.0
2016-08-17 11:10:00,411.68,412.04,411.61,411.86,4413.0,410.5725,410.9315,410.5027,410.752,4413.0
2016-08-17 11:20:00,411.68,411.68,410.54,410.83,4274.0,410.5725,410.5725,409.4355,409.7248,4274.0
2016-08-17 11:30:00,410.8,410.8,409.0,409.26,7772.0,409.6948,409.6948,407.8997,408.159,7772.0
2016-08-17 11:40:00,409.12,410.83,409.12,410.15,4741.0,408.0194,409.7248,408.0194,409.0466,4741.0
2016-08-17 11:50:00,410.11,410.23,409.13,409.13,1600.0,409.0067,409.1264,408.0293,408.0293,1600.0
2016-08-17 12:00:00,409.21,410.05,409.21,410.0,11499.0,408.1091,408.9469,408.1091,408.897,11499.0
2016-08-17 12:10:00,409.88,410.49,409.87,410.14,3972.0,408.7773,409.3857,408.7673,409.0366,3972.0
2016-08-17 12:20:00,410.16,410.75,410.05,410.5,4556.0,409.0566,409.645,408.9469,409.3956,4556.0
2016-08-17 12:30:00,410.51,411.29,410.5,411.16,4500.0,409.4056,410.1835,409.3956,410.0539,4500.0
2016-08-17 12:40:00,410.69,412.19,410.69,412.02,8667.0,409.5851,411.0811,409.5851,410.9116,8667.0
2016-08-17 12:50:00,412.3,412.6,411.73,412.27,15358.0,411.1908,411.49,410.6223,411.1609,15358.0
2016-08-17 13:00:00,412.41,412.75,411.81,411.97,6514.0,411.3005,411.6396,410.7021,410.8617,6514.0
2016-08-17 13:10:00,411.74,412.06,411.36,412.06,800.0,410.6323,410.9514,410.2533,410.9514,800.0
2016-08-17 13:20:00,411.77,412.15,411.77,412.11,1300.0,410.6622,411.0412,410.6622,411.0013,1300.0
2016-08-17 13:30:00,411.95,412.59,411.79,412.34,8048.0,410.8417,411.48,410.6822,411.2307,8048.0
2016-08-17 13:40:00,412.6,412.84,411.85,412.27,5763.0,411.49,411.7294,410.742,411.1609,5763.0
2016-08-17 13:50:00,412.42,412.66,411.32,411.52,2400.0,411.3105,411.5498,410.2134,410.4129,2400.0
2016-08-17 14:00:00,411.52,412.59,410.71,411.51,15125.0,410.4129,411.48,409.6051,410.4029,15125.0
2016-08-17 14:10:00,411.82,412.69,411.62,411.62,11679.0,410.7121,411.5798,410.5126,410.5126,11679.0
2016-08-17 14:20:00,412.14,412.27,410.98,411.06,15484.0,411.0312,411.1609,409.8744,409.9541,15484.0
2016-08-17 14:30:00,410.91,411.42,410.5,411.26,2828.0,409.8045,410.3132,409.3956,410.1536,2828.0
2016-08-17 14:40:00,411.27,411.8,411.02,411.37,10600.0,410.1636,410.6921,409.9142,410.2633,10600.0
2016-08-17 14:50:00,411.34,411.5,410.47,411.09,10301.0,410.2334,410.393,409.3657,409.9841,10301.0
2016-08-17 15:00:00,411.38,411.47,410.58,410.84,5843.0,410.2733,410.363,409.4754,409.7347,5843.0
2016-08-17 15:10:00,411.12,411.36,410.44,410.99,5800.0,410.014,410.2533,409.3358,409.8843,5800.0
2016-08-17 15:20:00,411.01,412.22,410.98,411.85,11325.0,409.9043,411.111,409.8744,410.742,11325.0
2016-08-17 15:30:00,411.89,412.04,411.52,411.65,6577.0,410.7819,410.9315,410.4129,410.5426,6577.0
2016-08-17 15:40:00,411.68,412.15,411.0,411.72,15853.0,410.5725,411.0412,409.8943,410.6124,15853.0
2016-08-17 15:50:00,411.97,412.14,411.01,411.62,36153.0,410.8617,411.0312,409.9043,410.5126,36153.0
2016-08-18 09:30:00,412.55,413.33,407.5,411.6,19316.0,411.4401,412.218,406.4037,410.4927,19316.0
2016-08-18 09:40:00,410.78,412.1,410.52,411.57,11975.0,409.6749,410.9913,409.4156,410.4628,11975.0
2016-08-18 09:50:00,411.55,412.16,411.27,412.0,15157.0,410.4428,411.0512,410.1636,410.8916,15157.0
2016-08-18 10:00:00,411.53,412.28,410.86,412.01,11921.0,410.4229,411.1709,409.7547,410.9016,11921.0
2016-08-18 10:10:00,411.85,412.04,411.5,411.93,2200.0,410.742,410.9315,410.393,410.8218,2200.0
2016-08-18 10:20:00,411.93,412.01,411.45,412.0,4736.0,410.8218,410.9016,410.3431,410.8916,4736.0
2016-08-18 10:30:00,412.0,412.22,411.37,411.78,14848.0,410.8916,411.111,410.2633,410.6722,14848.0
2016-08-18 10:40:00,411.85,411.85,411.01,411.68,2300.0,410.742,410.742,409.9043,410.5725,2300.0
2016-08-18 10:50:00,411.57,412.0,411.15,411.93,5096.0,410.4628,410.8916,410.0439,410.8218,5096.0
2016-08-18 11:00:00,412.0,412.02,411.29,411.52,5973.0,410.8916,410.9116,410.1835,410.4129,5973.0
2016-08-18 11:10:00,411.9,411.98,411.11,411.25,5717.0,410.7919,410.8717,410.004,410.1436,5717.0
2016-08-18 11:20:00,411.62,411.99,411.31,411.31,2700.0,410.5126,410.8816,410.2035,410.2035,2700.0
2016-08-18 11:30:00,411.31,411.9,411.3,411.79,8319.0,410.2035,410.7919,410.1935,410.6822,8319.0
2016-08-18 11:40:00,411.79,411.85,411.29,411.81,8469.0,410.6822,410.742,410.1835,410.7021,8469.0
2016-08-18 11:50:00,411.71,412.1,411.67,412.0,14337.0,410.6024,410.9913,410.5625,410.8916,14337.0
2016-08-18 12:00:00,412.0,412.06,411.13,411.7,11005.0,410.8916,410.9514,410.024,410.5924,11005.0
2016-08-18 12:10:00,411.87,411.87,410.45,410.46,8002.0,410.762,410.762,409.3458,409.3558,8002.0
2016-08-18 12:20:00,410.52,410.69,410.01,410.23,5362.0,409.4156,409.5851,408.907,409.1264,5362.0
2016-08-18 12:30:00,409.95,410.19,409.55,410.19,5363.0,408.8471,409.0865,408.4482,409.0865,5363.0
2016-08-18 12:40:00,410.19,410.64,409.98,410.57,1642.0,409.0865,409.5353,408.877,409.4655,1642.0
2016-08-18 12:50:00,410.49,410.52,410.2,410.23,2201.0,409.3857,409.4156,409.0965,409.1264,2201.0
2016-08-18 13:00:00,410.5,410.76,410.31,410.36,2295.0,409.3956,409.6549,409.2062,409.256,2295.0
2016-08-18 13:10:00,410.62,410.66,410.28,410.6,2200.0,409.5153,409.5552,409.1762,409.4954,2200.0
2016-08-18 13:20:00,410.27,411.0,410.27,411.0,2700.0,409.1663,409.8943,409.1663,409.8943,2700.0
2016-08-18 13:30:00,411.0,411.92,410.68,411.92,14294.0,409.8943,410.8118,409.5752,410.8118,14294.0
2016-08-18 13:40:00,411.83,411.83,410.48,410.49,5792.0,410.7221,410.7221,409.3757,409.3857,5792.0
2016-08-18 13:50:00,410.15,411.42,410.01,410.95,4100.0,409.0466,410.3132,408.907,409.8444,4100.0
2016-08-18 14:00:00,411.31,411.31,410.33,410.59,3102.0,410.2035,410.2035,409.2261,409.4854,3102.0
2016-08-18 14:10:00,411.1,411.27,410.45,410.89,6387.0,409.994,410.1636,409.3458,409.7846,6387.0
2016-08-18 14:20:00,411.0,411.6,410.54,411.52,10784.0,409.8943,410.4927,409.4355,410.4129,10784.0
2016-08-18 14:30:00,411.2,411.83,411.09,411.14,4889.0,410.0938,410.7221,409.9841,410.0339,4889.0
2016-08-18 14:40:00,411.14,411.53,410.86,411.36,3329.0,410.0339,410.4229,409.7547,410.2533,3329.0
2016-08-18 14:50:00,411.64,411.64,410.8,410.8,3867.0,410.5326,410.5326,409.6948,409.6948,3867.0
2016-08-18 15:00:00,411.13,411.26,410.65,411.02,6699.0,410.024,410.1536,409.5452,409.9142,6699.0
2016-08-18 15:10:00,410.95,410.96,410.57,410.81,3411.0,409.8444,409.8544,409.4655,409.7048,3411.0
2016-08-18 15:20:00,410.84,411.0,410.36,410.36,5710.0,409.7347,409.8943,409.256,409.256,5710.0
2016-08-18 15:30:00,410.58,410.79,410.31,410.61,4265.0,409.4754,409.6849,409.2062,409.5053,4265.0
2016-08-18 15:40:00,410.72,411.08,410.01,410.02,11046.0,409.6151,409.9741,408.907,408.9169,11046.0
2016-08-18 15:50:00,410.13,411.0,410.06,410.69,26016.0,409.0266,409.8943,408.9568,409.5851,26016.0
2016-08-19 09:30:00,409.34,410.34,408.51,408.97,26971.0,408.2388,409.2361,407.411,407.8698,26971.0
2016-08-19 09:40:00,409.08,410.09,406.77,407.34,37276.0,407.9795,408.9867,405.6757,406.2441,37276.0
2016-08-19 09:50:00,407.59,409.54,407.27,408.31,30459.0,406.4935,408.4382,406.1743,407.2115,30459.0
2016-08-19 10:00:00,408.29,408.29,407.22,407.34,5363.0,407.1916,407.1916,406.1245,406.2441,5363.0
2016-08-19 10:10:00,407.4,407.41,405.73,406.33,7459.0,406.304,406.314,404.6385,405.2369,7459.0
2016-08-19 10:20:00,406.94,408.11,406.64,408.07,16124.0,405.8452,407.0121,405.546,406.9722,16124.0
2016-08-19 10:30:00,408.08,409.05,407.96,409.05,10210.0,406.9822,407.9495,406.8625,407.9495,10210.0
2016-08-19 10:40:00,409.05,410.5,409.01,409.35,39296.0,407.9495,409.3956,407.9097,408.2487,39296.0
2016-08-19 10:50:00,409.68,410.26,409.54,409.6,8500.0,408.5779,409.1563,408.4382,408.4981,8500.0
2016-08-19 11:00:00,409.5,409.79,408.78,409.18,7878.0,408.3983,408.6876,407.6803,408.0792,7878.0
2016-08-19 11:10:00,409.43,409.51,408.53,408.9,9536.0,408.3285,408.4083,407.4309,407.7999,9536.0
2016-08-19 11:20:00,408.38,408.59,408.16,408.2,2700.0,407.2813,407.4908,407.0619,407.1018,2700.0
2016-08-19 11:30:00,407.94,408.35,407.37,408.35,9230.0,406.8425,407.2514,406.2741,407.2514,9230.0
2016-08-19 11:40:00,407.84,407.87,407.1,407.6,4805.0,406.7428,406.7727,406.0048,406.5034,4805.0
2016-08-19 11:50:00,407.84,408.45,407.6,408.45,8388.0,406.7428,407.3512,406.5034,407.3512,8388.0
2016-08-19 12:00:00,408.25,408.25,407.55,407.55,4632.0,407.1517,407.1517,406.4536,406.4536,4632.0
2016-08-19 12:10:00,407.73,407.85,406.68,406.71,3831.0,406.6331,406.7528,405.5859,405.6158,3831.0
2016-08-19 12:20:00,406.71,406.99,406.57,406.83,3602.0,405.6158,405.8951,405.4762,405.7355,3602.0
2016-08-19 12:30:00,406.67,407.04,406.5,407.0,8522.0,405.5759,405.945,405.4064,405.9051,8522.0
2016-08-19 12:40:00,407.06,407.47,406.5,406.7,12868.0,405.9649,406.3738,405.4064,405.6059,12868.0
2016-08-19 12:50:00,406.58,406.8,405.06,405.57,9297.0,405.4862,405.7056,403.9703,404.4789,9297.0
2016-08-19 13:00:00,405.49,405.64,404.46,405.06,14451.0,404.3991,404.5487,403.3719,403.9703,14451.0
2016-08-19 13:10:00,405.12,405.64,405.12,405.28,2705.0,404.0301,404.5487,404.0301,404.1897,2705.0
2016-08-19 13:20:00,405.13,405.13,404.15,404.48,6403.0,404.0401,404.0401,403.0627,403.3918,6403.0
2016-08-19 13:30:00,404.73,404.73,403.58,404.45,9579.0,403.6412,403.6412,402.4943,403.3619,9579.0
2016-08-19 13:40:00,404.48,405.83,404.29,404.3,29914.0,403.3918,404.7382,403.2024,403.2123,29914.0
2016-08-19 13:50:00,404.4,404.66,403.81,404.35,9363.0,403.3121,403.5714,402.7236,403.2622,9363.0
2016-08-19 14:00:00,404.27,404.79,404.19,404.3,10924.0,403.1824,403.701,403.1026,403.2123,10924.0
2016-08-19 14:10:00,404.5,404.83,403.98,404.75,6655.0,403.4118,403.7409,402.8932,403.6611,6655.0
2016-08-19 14:20:00,404.92,404.97,404.06,404.25,7801.0,403.8307,403.8805,402.973,403.1625,7801.0
2016-08-19 14:30:00,404.15,404.48,403.84,404.28,5900.0,403.0627,403.3918,402.7536,403.1924,5900.0
2016-08-19 14:40:00,404.44,405.23,404.43,404.73,5983.0,403.3519,404.1398,403.342,403.6412,5983.0
2016-08-19 14:50:00,404.73,405.14,404.54,404.54,6682.0,403.6412,404.0501,403.4517,403.4517,6682.0
2016-08-19 15:00:00,404.85,404.85,404.4,404.5,3430.0,403.7608,403.7608,403.3121,403.4118,3430.0
2016-08-19 15:10:00,404.58,404.66,404.18,404.6,6118.0,403.4916,403.5714,403.0926,403.5115,6118.0
2016-08-19 15:20:00,404.66,405.17,404.66,405.14,9300.0,403.5714,404.08,403.5714,404.0501,9300.0
2016-08-19 15:30:00,405.23,405.78,405.04,405.44,7972.0,404.1398,404.6883,403.9503,404.3493,7972.0
2016-08-19 15:40:00,405.45,405.66,405.02,405.25,21571.0,404.3592,404.5687,403.9304,404.1598,21571.0
2016-08-19 15:50:00,405.2,405.46,404.02,404.29,83508.0,404.1099,404.3692,402.9331,403.2024,83508.0
2016-08-22 09:30:00,406.81,411.71,405.1,411.43,46863.0,405.7156,410.6024,404.0102,410.3231,46863.0
2016-08-22 09:40:00,411.58,413.94,411.55,411.89,45434.0,410.4727,412.8264,410.4428,410.7819,45434.0
2016-08-22 09:50:00,412.32,413.57,411.82,412.72,22668.0,411.2107,412.4574,410.7121,411.6097,22668.0
2016-08-22 10:00:00,413.0,413.67,412.62,413.07,27372.0,411.8889,412.5571,411.5099,411.9587,27372.0
2016-08-22 10:10:00,413.2,416.53,412.83,416.14,27260.0,412.0884,415.4094,411.7194,415.0205,27260.0
2016-08-22 10:20:00,416.2,419.16,416.05,418.85,55746.0,415.0803,418.0323,414.9307,417.7232,55746.0
2016-08-22 10:30:00,418.71,419.1,417.58,418.22,28024.0,417.5836,417.9725,416.4566,417.0949,28024.0
2016-08-22 10:40:00,418.1,419.2,417.1,419.19,23433.0,416.9752,418.0722,415.9779,418.0623,23433.0
2016-08-22 10:50:00,418.91,420.07,418.72,419.5,28776.0,417.783,418.9399,417.5935,418.3714,28776.0
2016-08-22 11:00:00,419.5,420.66,419.03,419.43,19517.0,418.3714,419.5283,417.9027,418.3016,19517.0
2016-08-22 11:10:00,419.46,419.77,417.1,417.84,20330.0,418.3315,418.6407,415.9779,416.7159,20330.0
2016-08-22 11:20:00,417.98,418.26,416.17,416.64,13261.0,416.8555,417.1348,415.0504,415.5191,13261.0
2016-08-22 11:30:00,416.44,417.59,416.07,417.29,5378.0,415.3197,416.4666,414.9507,416.1674,5378.0
2016-08-22 11:40:00,417.5,419.51,417.49,419.41,18732.0,416.3768,418.3814,416.3668,418.2817,18732.0
2016-08-22 11:50:00,419.45,420.0,418.86,419.32,10354.0,418.3216,418.8701,417.7332,418.1919,10354.0
2016-08-22 12:00:00,419.51,419.93,418.88,419.54,5582.0,418.3814,418.8003,417.7531,418.4113,5582.0
2016-08-22 12:10:00,419.26,419.82,419.26,419.82,3000.0,418.1321,418.6906,418.1321,418.6906,3000.0
2016-08-22 12:20:00,419.86,422.3,419.65,421.4,20718.0,418.7305,421.1639,418.521,420.2663,20718.0
2016-08-22 12:30:00,421.84,422.46,421.55,422.22,16283.0,420.7051,421.3235,420.4159,421.0841,16283.0
2016-08-22 12:40:00,422.2,422.48,421.03,421.05,13343.0,421.0642,421.3434,419.8973,419.9173,13343.0
2016-08-22 12:50:00,421.11,422.06,421.1,421.6,14426.0,419.9771,420.9245,419.9671,420.4658,14426.0
2016-08-22 13:00:00,421.7,421.7,420.3,420.94,10035.0,420.5655,420.5655,419.1693,419.8076,10035.0
2016-08-22 13:10:00,420.39,421.9,420.3,421.1,7400.0,419.259,420.765,419.1693,419.9671,7400.0
2016-08-22 13:20:00,421.39,421.46,418.65,419.72,8405.0,420.2563,420.3262,417.5237,418.5908,8405.0
2016-08-22 13:30:00,419.43,419.72,418.65,419.55,6052.0,418.3016,418.5908,417.5237,418.4213,6052.0
2016-08-22 13:40:00,419.58,420.81,419.07,420.67,16974.0,418.4512,419.6779,417.9426,419.5383,16974.0
2016-08-22 13:50:00,420.65,420.65,419.51,420.08,5900.0,419.5183,419.5183,418.3814,418.9499,5900.0
2016-08-22 14:00:00,420.25,420.99,419.99,420.32,11506.0,419.1194,419.8574,418.8601,419.1892,11506.0
2016-08-22 14:10:00,420.51,420.55,419.46,419.81,9478.0,419.3787,419.4186,418.3315,418.6806,9478.0
2016-08-22 14:20:00,419.94,420.07,418.69,418.7,13212.0,418.8102,418.9399,417.5636,417.5736,13212.0
2016-08-22 14:30:00,418.65,419.17,418.22,419.1,10251.0,417.5237,418.0423,417.0949,417.9725,10251.0
2016-08-22 14:40:00,418.91,419.45,418.61,418.62,8161.0,417.783,418.3216,417.4838,417.4938,8161.0
2016-08-22 14:50:00,418.63,418.67,417.52,417.9,6955.0,417.5038,417.5437,416.3968,416.7757,6955.0
2016-08-22 15:00:00,418.0,419.02,418.0,418.57,10300.0,416.8755,417.8927,416.8755,417.4439,10300.0
2016-08-22 15:10:00,418.45,418.49,418.01,418.15,10769.0,417.3243,417.3642,416.8854,417.0251,10769.0
2016-08-22 15:20:00,418.3,418.94,418.01,418.94,10608.0,417.1747,417.8129,416.8854,417.8129,10608.0
2016-08-22 15:30:00,418.64,418.9,417.81,417.81,21177.0,417.5137,417.773,416.686,416.686,21177.0
2016-08-22 15:40:00,417.83,418.67,417.83,417.88,18509.0,416.7059,417.5437,416.7059,416.7558,18509.0
2016-08-22 15:50:00,418.18,418.79,417.84,418.61,58494.0,417.055,417.6633,416.7159,417.4838,58494.0
2016-08-23 09:30:00,420.15,422.6,418.36,418.66,23661.0,419.0197,421.4631,417.2345,417.5337,23661.0
2016-08-23 09:40:00,420.19,421.3,419.4,420.12,7150.0,419.0596,420.1666,418.2717,418.9898,7150.0
2016-08-23 09:50:00,420.98,422.48,420.58,422.24,7864.0,419.8475,421.3434,419.4485,421.1041,7864.0
2016-08-23 10:00:00,422.02,423.47,421.53,423.25,21553.0,420.8847,422.3308,420.396,422.1113,21553.0
2016-08-23 10:10:00,423.37,424.79,423.37,424.13,15554.0,422.231,423.6472,422.231,422.989,15554.0
2016-08-23 10:20:00,424.06,425.0,423.0,423.39,15356.0,422.9192,423.8566,421.862,422.251,15356.0
2016-08-23 10:30:00,423.41,424.3,423.05,423.68,10485.0,422.2709,423.1585,421.9119,422.5402,10485.0
2016-08-23 10:40:00,423.49,424.17,423.12,423.27,4343.0,422.3507,423.0289,421.9817,422.1313,4343.0
2016-08-23 10:50:00,423.44,423.44,422.38,423.1,4971.0,422.3008,422.3008,421.2437,421.9617,4971.0
2016-08-23 11:00:00,422.98,423.31,422.07,422.08,4314.0,421.8421,422.1712,420.9345,420.9445,4314.0
2016-08-23 11:10:00,422.65,422.65,421.27,421.84,2987.0,421.513,421.513,420.1367,420.7051,2987.0
2016-08-23 11:20:00,421.49,422.49,421.2,421.66,6606.0,420.3561,421.3534,420.0669,420.5256,6606.0
2016-08-23 11:30:00,421.64,422.82,421.64,422.71,7263.0,420.5057,421.6825,420.5057,421.5728,7263.0
2016-08-23 11:40:00,422.69,423.01,422.44,422.85,2375.0,421.5529,421.872,421.3035,421.7124,2375.0
2016-08-23 11:50:00,422.01,422.01,420.73,420.85,8938.0,420.8747,420.8747,419.5981,419.7178,8938.0
2016-08-23 12:00:00,420.85,421.2,419.57,419.58,3195.0,419.7178,420.0669,418.4412,418.4512,3195.0
2016-08-23 12:10:00,418.88,420.27,418.88,420.12,4485.0,417.7531,419.1394,417.7531,418.9898,4485.0
2016-08-23 12:20:00,420.4,420.68,419.79,420.0,3100.0,419.269,419.5483,418.6607,418.8701,3100.0
2016-08-23 12:30:00,419.64,420.34,419.4,420.16,3618.0,418.5111,419.2092,418.2717,419.0297,3618.0
2016-08-23 12:40:00,420.17,420.75,419.74,420.39,4500.0,419.0396,419.6181,418.6108,419.259,4500.0
2016-08-23 12:50:00,420.53,421.24,420.38,421.22,12222.0,419.3987,420.1068,419.2491,420.0868,12222.0
2016-08-23 13:00:00,421.46,421.47,420.09,420.51,3540.0,420.3262,420.3361,418.9598,419.3787,3540.0
2016-08-23 13:10:00,420.67,421.56,420.67,421.3,7700.0,419.5383,420.4259,419.5383,420.1666,7700.0
2016-08-23 13:20:00,421.7,421.94,421.37,421.73,9000.0,420.5655,420.8049,420.2364,420.5954,9000.0
2016-08-23 13:30:00,421.9,422.02,421.2,421.62,17117.0,420.765,420.8847,420.0669,420.4857,17117.0
2016-08-23 13:40:00,421.08,421.22,420.2,421.12,5139.0,419.9472,420.0868,419.0695,419.9871,5139.0
2016-08-23 13:50:00,420.96,421.38,420.18,420.18,1664.0,419.8275,420.2464,419.0496,419.0496,1664.0
2016-08-23 14:00:00,420.29,420.41,420.0,420.3,4530.0,419.1593,419.279,418.8701,419.1693,4530.0
2016-08-23 14:10:00,420.56,421.06,420.55,420.56,800.0,419.4286,419.9272,419.4186,419.4286,800.0
2016-08-23 14:20:00,420.57,420.63,420.29,420.44,2369.0,419.4386,419.4984,419.1593,419.3089,2369.0
2016-08-23 14:30:00,420.17,421.19,420.01,420.58,6410.0,419.0396,420.0569,418.8801,419.4485,6410.0
2016-08-23 14:40:00,420.93,421.46,420.49,420.54,5736.0,419.7976,420.3262,419.3588,419.4086,5736.0
2016-08-23 14:50:00,420.75,421.55,420.66,421.55,5902.0,419.6181,420.4159,419.5283,420.4159,5902.0
2016-08-23 15:00:00,421.44,421.58,420.81,421.08,3696.0,420.3062,420.4458,419.6779,419.9472,3696.0
2016-08-23 15:10:00,421.0,421.07,420.58,421.02,1000.0,419.8674,419.9372,419.4485,419.8873,1000.0
2016-08-23 15:20:00,421.02,421.15,420.73,420.97,9770.0,419.8873,420.017,419.5981,419.8375,9770.0
2016-08-23 15:30:00,420.86,421.18,420.78,420.98,11549.0,419.7278,420.0469,419.648,419.8475,11549.0
2016-08-23 15:40:00,421.13,421.31,420.8,420.97,10321.0,419.997,420.1766,419.6679,419.8375,10321.0
2016-08-23 15:50:00,420.96,421.32,420.43,420.6,29686.0,419.8275,420.1865,419.2989,419.4685,29686.0
2016-08-24 09:30:00,419.61,422.84,418.54,422.84,5979.0,418.4811,421.7024,417.414,421.7024,5979.0
2016-08-24 09:40:00,422.5,423.98,422.17,422.92,8306.0,421.3634,422.8394,421.0342,421.7822,8306.0
2016-08-24 09:50:00,422.27,423.99,421.89,423.19,3150.0,421.134,422.8494,420.755,422.0515,3150.0
2016-08-24 10:00:00,423.23,424.9,423.0,423.48,9097.0,422.0914,423.7569,421.862,422.3407,9097.0
2016-08-24 10:10:00,423.6,423.91,422.32,423.26,9767.0,422.4604,422.7696,421.1838,422.1213,9767.0
2016-08-24 10:20:00,423.55,424.28,423.22,424.28,3575.0,422.4105,423.1386,422.0814,423.1386,3575.0
2016-08-24 10:30:00,424.08,424.95,423.48,424.08,5757.0,422.9391,423.8068,422.3407,422.9391,5757.0
2016-08-24 10:40:00,423.77,424.18,423.0,423.96,5953.0,422.6299,423.0388,421.862,422.8194,5953.0
2016-08-24 10:50:00,423.87,424.2,423.74,424.09,1875.0,422.7297,423.0588,422.6,422.9491,1875.0
2016-08-24 11:00:00,423.95,424.13,423.4,424.08,4222.0,422.8095,422.989,422.2609,422.9391,4222.0
2016-08-24 11:10:00,424.19,424.8,423.89,424.52,4787.0,423.0488,423.6572,422.7496,423.3779,4787.0
2016-08-24 11:20:00,423.67,424.51,423.05,424.32,4570.0,422.5302,423.368,421.9119,423.1785,4570.0
2016-08-24 11:30:00,424.03,424.36,423.46,423.71,4598.0,422.8892,423.2184,422.3208,422.5701,4598.0
2016-08-24 11:40:00,423.78,423.78,421.38,423.31,9054.0,422.6399,422.6399,420.2464,422.1712,9054.0
2016-08-24 11:50:00,423.0,423.38,422.39,423.08,3876.0,421.862,422.241,421.2537,421.9418,3876.0
2016-08-24 12:00:00,422.67,424.0,422.6,423.47,8923.0,421.5329,422.8593,421.4631,422.3308,8923.0
2016-08-24 12:10:00,423.33,423.91,423.22,423.23,3900.0,422.1911,422.7696,422.0814,422.0914,3900.0
2016-08-24 12:20:00,423.03,423.03,422.79,422.79,600.0,421.8919,421.8919,421.6526,421.6526,600.0
2016-08-24 12:30:00,422.39,422.67,422.14,422.31,1678.0,421.2537,421.5329,421.0043,421.1739,1678.0
2016-08-24 12:40:00,422.18,422.39,421.97,422.31,4178.0,421.0442,421.2537,420.8348,421.1739,4178.0
2016-08-24 12:50:00,422.43,422.93,422.24,422.93,1932.0,421.2936,421.7922,421.1041,421.7922,1932.0
2016-08-24 13:00:00,422.37,422.49,421.8,422.49,1700.0,421.2337,421.3534,420.6652,421.3534,1700.0
2016-08-24 13:10:00,422.0,422.09,420.99,421.0,1415.0,420.8647,420.9545,419.8574,419.8674,1415.0
2016-08-24 13:20:00,421.12,421.15,420.22,420.61,3285.0,419.9871,420.017,419.0895,419.4784,3285.0
2016-08-24 13:30:00,420.49,420.49,419.76,419.91,2200.0,419.3588,419.3588,418.6307,418.7803,2200.0
2016-08-24 13:40:00,419.78,419.78,418.15,418.25,5330.0,418.6507,418.6507,417.0251,417.1248,5330.0
2016-08-24 13:50:00,418.0,418.06,416.38,416.38,8775.0,416.8755,416.9353,415.2598,415.2598,8775.0
2016-08-24 14:00:00,416.71,416.78,412.54,413.95,21190.0,415.5889,415.6588,411.4302,412.8364,21190.0
2016-08-24 14:10:00,413.84,415.01,412.75,412.76,18445.0,412.7267,413.8935,411.6396,411.6496,18445.0
2016-08-24 14:20:00,413.01,413.03,410.01,410.8,20408.0,411.8989,411.9188,408.907,409.6948,20408.0
2016-08-24 14:30:00,410.52,412.35,410.22,411.1,14710.0,409.4156,411.2407,409.1164,409.994,14710.0
2016-08-24 14:40:00,411.11,411.23,409.31,409.31,16214.0,410.004,410.1237,408.2088,408.2088,16214.0
2016-08-24 14:50:00,409.49,411.22,408.48,411.19,14484.0,408.3884,410.1137,407.3811,410.0838,14484.0
2016-08-24 15:00:00,410.88,411.09,406.05,407.22,22700.0,409.7746,409.9841,404.9576,406.1245,22700.0
2016-08-24 15:10:00,406.04,407.19,405.35,405.69,19813.0,404.9476,406.0946,404.2595,404.5986,19813.0
2016-08-24 15:20:00,405.62,407.09,405.51,406.09,23734.0,404.5288,405.9948,404.4191,404.9975,23734.0
2016-08-24 15:30:00,405.9,407.11,405.19,405.31,15650.0,404.808,406.0148,404.0999,404.2196,15650.0
2016-08-24 15:40:00,405.91,406.2,403.96,404.51,32812.0,404.818,405.1072,402.8732,403.4218,32812.0
2016-08-24 15:50:00,403.93,405.42,403.5,405.39,64027.0,402.8433,404.3293,402.4145,404.2994,64027.0
2016-08-25 09:30:00,404.97,407.15,403.01,407.15,14918.0,403.8805,406.0547,401.9258,406.0547,14918.0
2016-08-25 09:40:00,407.24,410.18,406.55,408.07,34533.0,406.1444,409.0765,405.4563,406.9722,34533.0
2016-08-25 09:50:00,408.13,408.33,404.59,407.07,9121.0,407.032,407.2315,403.5015,405.9749,9121.0
2016-08-25 10:00:00,407.73,409.65,407.14,409.23,13364.0,406.6331,408.5479,406.0447,408.1291,13364.0
2016-08-25 10:10:00,408.7,409.13,407.38,407.38,3650.0,407.6005,408.0293,406.284,406.284,3650.0
2016-08-25 10:20:00,407.11,410.87,407.11,409.6,9691.0,406.0148,409.7646,406.0148,408.4981,9691.0
2016-08-25 10:30:00,409.92,410.74,409.05,409.07,9571.0,408.8172,409.635,407.9495,407.9695,9571.0
2016-08-25 10:40:00,409.81,410.52,408.89,410.52,6719.0,408.7075,409.4156,407.79,409.4156,6719.0
2016-08-25 10:50:00,410.13,410.15,407.42,408.01,4903.0,409.0266,409.0466,406.3239,406.9123,4903.0
2016-08-25 11:00:00,408.35,409.73,407.91,409.23,14450.0,407.2514,408.6277,406.8126,408.1291,14450.0
2016-08-25 11:10:00,409.34,410.7,409.03,410.29,10076.0,408.2388,409.5951,407.9296,409.1862,10076.0
2016-08-25 11:20:00,409.94,410.66,408.29,409.02,5359.0,408.8372,409.5552,407.1916,407.9196,5359.0
2016-08-25 11:30:00,408.91,410.27,408.91,409.2,1613.0,407.8099,409.1663,407.8099,408.0991,1613.0
2016-08-25 11:40:00,409.5,409.51,408.15,409.46,6329.0,408.3983,408.4083,407.052,408.3584,6329.0
2016-08-25 11:50:00,409.76,410.51,409.65,410.49,15225.0,408.6576,409.4056,408.5479,409.3857,15225.0
2016-08-25 12:00:00,410.35,410.88,408.94,408.94,17187.0,409.246,409.7746,407.8398,407.8398,17187.0
2016-08-25 12:10:00,408.38,409.1,407.78,408.32,17769.0,407.2813,407.9994,406.683,407.2215,17769.0
2016-08-25 12:20:00,408.37,409.21,408.2,408.38,7408.0,407.2714,408.1091,407.1018,407.2813,7408.0
2016-08-25 12:30:00,408.56,408.71,408.0,408.71,3153.0,407.4609,407.6105,406.9024,407.6105,3153.0
2016-08-25 12:40:00,408.66,408.8,407.65,407.96,16629.0,407.5606,407.7002,406.5533,406.8625,16629.0
2016-08-25 12:50:00,407.7,408.04,406.38,407.58,20985.0,406.6032,406.9423,405.2867,406.4835,20985.0
2016-08-25 13:00:00,407.58,407.58,406.28,406.63,4320.0,406.4835,406.4835,405.187,405.5361,4320.0
2016-08-25 13:10:00,406.66,406.83,405.48,405.48,5044.0,405.566,405.7355,404.3892,404.3892,5044.0
2016-08-25 13:20:00,405.36,406.0,405.1,406.0,6528.0,404.2695,404.9078,404.0102,404.9078,6528.0
2016-08-25 13:30:00,406.27,406.67,404.29,404.35,6437.0,405.177,405.5759,403.2024,403.2622,6437.0
2016-08-25 13:40:00,403.92,404.17,402.0,402.15,18294.0,402.8333,403.0827,400.9185,401.0681,18294.0
2016-08-25 13:50:00,402.37,402.92,401.0,402.56,10267.0,401.2875,401.836,399.9212,401.477,10267.0
2016-08-25 14:00:00,403.03,403.06,401.08,401.08,18168.0,401.9457,401.9757,400.001,400.001,18168.0
2016-08-25 14:10:00,401.92,402.5,401.27,401.32,4202.0,400.8387,401.4172,400.1905,400.2403,4202.0
2016-08-25 14:20:00,401.19,401.28,400.0,400.7,8497.0,400.1107,400.2004,398.9239,399.622,8497.0
2016-08-25 14:30:00,400.43,401.28,398.41,398.92,19368.0,399.3527,400.2004,397.3382,397.8468,19368.0
2016-08-25 14:40:00,398.97,399.0,395.23,395.81,32675.0,397.8967,397.9266,394.1667,394.7452,32675.0
2016-08-25 14:50:00,395.85,396.22,393.71,395.07,20073.0,394.7851,395.1541,392.6508,394.0072,20073.0
2016-08-25 15:00:00,395.0,395.07,392.49,393.94,40469.0,393.9373,394.0072,391.4341,392.8802,40469.0
2016-08-25 15:10:00,393.86,395.36,393.03,393.13,37950.0,392.8004,394.2964,391.9726,392.0724,37950.0
2016-08-25 15:20:00,393.54,397.75,393.13,397.09,30933.0,392.4813,396.6799,392.0724,396.0217,30933.0
2016-08-25 15:30:00,396.73,399.5,396.01,399.21,32001.0,395.6627,398.4252,394.9446,398.136,32001.0
2016-08-25 15:40:00,399.2,399.73,398.35,399.47,17181.0,398.126,398.6546,397.2783,398.3953,17181.0
2016-08-25 15:50:00,399.73,400.4,399.08,400.25,47448.0,398.6546,399.3228,398.0064,399.1732,47448.0
2016-08-26 09:30:00,400.0,401.56,398.7,399.87,24823.0,398.9239,400.4797,397.6274,398.7942,24823.0
2016-08-26 09:40:00,399.76,400.22,396.21,399.06,23000.0,398.6845,399.1433,395.1441,397.9864,23000.0
2016-08-26 09:50:00,398.8,399.2,398.02,398.9,5300.0,397.7271,398.126,396.9492,397.8269,5300.0
2016-08-26 10:00:00,398.28,402.74,397.01,402.73,20920.0,397.2085,401.6565,395.9419,401.6465,20920.0
2016-08-26 10:10:00,402.34,407.04,402.0,404.3,9609.0,401.2576,405.945,400.9185,403.2123,9609.0
2016-08-26 10:20:00,404.31,404.73,402.79,403.8,9385.0,403.2223,403.6412,401.7064,402.7137,9385.0
2016-08-26 10:30:00,403.96,404.75,402.79,402.83,14159.0,402.8732,403.6611,401.7064,401.7463,14159.0
2016-08-26 10:40:00,402.65,402.65,400.01,400.01,5753.0,401.5668,401.5668,398.9339,398.9339,5753.0
2016-08-26 10:50:00,400.01,402.3,400.0,402.13,23340.0,398.9339,401.2177,398.9239,401.0482,23340.0
2016-08-26 11:00:00,401.88,402.97,401.8,402.6,2714.0,400.7988,401.8859,400.7191,401.5169,2714.0
2016-08-26 11:10:00,402.31,404.5,401.5,404.45,14327.0,401.2277,403.4118,400.4199,403.3619,14327.0
2016-08-26 11:20:00,404.9,405.35,403.95,405.35,6258.0,403.8107,404.2595,402.8633,404.2595,6258.0
2016-08-26 11:30:00,405.12,405.89,403.48,403.48,11882.0,404.0301,404.798,402.3945,402.3945,11882.0
2016-08-26 11:40:00,404.4,404.46,402.88,403.1,9772.0,403.3121,403.3719,401.7961,402.0156,9772.0
2016-08-26 11:50:00,402.98,403.37,401.16,402.07,12095.0,401.8959,402.2848,400.0808,400.9883,12095.0
2016-08-26 12:00:00,401.34,401.84,399.33,399.88,7817.0,400.2603,400.7589,398.2557,398.8042,7817.0
2016-08-26 12:10:00,400.0,400.73,399.15,400.6,11197.0,398.9239,399.6519,398.0762,399.5223,11197.0
2016-08-26 12:20:00,401.2,401.99,401.05,401.16,2482.0,400.1207,400.9085,399.9711,400.0808,2482.0
2016-08-26 12:30:00,400.79,401.29,399.43,400.85,9003.0,399.7118,400.2104,398.3554,399.7716,9003.0
2016-08-26 12:40:00,401.14,402.04,399.91,399.92,16392.0,400.0608,400.9584,398.8341,398.8441,16392.0
2016-08-26 12:50:00,399.85,401.0,398.43,400.67,17799.0,398.7743,399.9212,397.3581,399.5921,17799.0
2016-08-26 13:00:00,400.32,400.96,399.89,400.4,5235.0,399.243,399.8813,398.8142,399.3228,5235.0
2016-08-26 13:10:00,400.04,400.77,399.34,399.97,3850.0,398.9638,399.6918,398.2657,398.894,3850.0
2016-08-26 13:20:00,399.73,400.11,398.5,400.11,5002.0,398.6546,399.0336,397.4279,399.0336,5002.0
2016-08-26 13:30:00,400.59,401.4,399.31,399.31,6880.0,399.5123,400.3201,398.2357,398.2357,6880.0
2016-08-26 13:40:00,399.5,400.87,399.5,399.78,5800.0,398.4252,399.7916,398.4252,398.7045,5800.0
2016-08-26 13:50:00,400.36,400.36,398.49,399.39,7360.0,399.2829,399.2829,397.418,398.3155,7360.0
2016-08-26 14:00:00,399.33,400.75,399.21,400.59,4400.0,398.2557,399.6719,398.136,399.5123,4400.0
2016-08-26 14:10:00,400.48,401.24,399.23,399.4,9609.0,399.4026,400.1606,398.156,398.3255,9609.0
2016-08-26 14:20:00,399.66,400.63,398.88,399.46,3053.0,398.5848,399.5522,397.8069,398.3853,3053.0
2016-08-26 14:30:00,399.42,399.71,398.75,399.41,4934.0,398.3455,398.6347,397.6773,398.3355,4934.0
2016-08-26 14:40:00,399.56,399.83,399.19,399.75,7164.0,398.4851,398.7544,398.1161,398.6746,7164.0
2016-08-26 14:50:00,399.5,401.24,399.42,400.41,32297.0,398.4252,400.1606,398.3455,399.3328,32297.0
2016-08-26 15:00:00,400.61,401.4,400.16,400.79,30229.0,399.5323,400.3201,399.0835,399.7118,30229.0
2016-08-26 15:10:00,400.7,402.42,400.5,401.9,30576.0,399.622,401.3374,399.4225,400.8188,30576.0
2016-08-26 15:20:00,401.65,403.29,401.64,402.84,8614.0,400.5695,402.205,400.5595,401.7563,8614.0
2016-08-26 15:30:00,403.29,404.42,402.48,403.4,15992.0,402.205,403.332,401.3972,402.3147,15992.0
2016-08-26 15:40:00,403.35,403.5,402.2,402.99,18710.0,402.2649,402.4145,401.118,401.9058,18710.0
2016-08-26 15:50:00,403.51,403.51,402.16,402.8,33140.0,402.4245,402.4245,401.0781,401.7164,33140.0
2016-08-29 09:30:00,405.15,405.99,400.45,402.73,40144.0,404.06,404.8978,399.3727,401.6465,40144.0
2016-08-29 09:40:00,402.71,404.48,400.0,400.0,16496.0,401.6266,403.3918,398.9239,398.9239,16496.0
2016-08-29 09:50:00,399.21,399.95,397.0,397.63,16043.0,398.136,398.874,395.932,396.5603,16043.0
2016-08-29 10:00:00,398.89,399.69,396.59,397.59,11191.0,397.8169,398.6147,395.5231,396.5204,11191.0
2016-08-29 10:10:00,397.43,399.67,396.58,399.67,13810.0,396.3608,398.5948,395.5131,398.5948,13810.0
2016-08-29 10:20:00,399.83,400.12,398.64,399.07,22357.0,398.7544,399.0436,397.5676,397.9964,22357.0
2016-08-29 10:30:00,399.1,399.19,397.21,397.64,16840.0,398.0263,398.1161,396.1414,396.5702,16840.0
2016-08-29 10:40:00,398.07,398.89,397.61,398.5,21476.0,396.9991,397.8169,396.5403,397.4279,21476.0
2016-08-29 10:50:00,398.69,399.28,398.45,398.85,11437.0,397.6174,398.2058,397.3781,397.777,11437.0
2016-08-29 11:00:00,398.6,398.88,398.02,398.22,3100.0,397.5277,397.8069,396.9492,397.1487,3100.0
2016-08-29 11:10:00,398.22,398.5,397.84,398.25,3067.0,397.1487,397.4279,396.7697,397.1786,3067.0
2016-08-29 11:20:00,398.24,398.45,397.2,398.44,9018.0,397.1686,397.3781,396.1314,397.3681,9018.0
2016-08-29 11:30:00,398.4,399.74,398.0,399.6,15263.0,397.3282,398.6646,396.9293,398.525,15263.0
2016-08-29 11:40:00,399.83,400.74,399.81,400.68,3668.0,398.7544,399.6619,398.7344,399.6021,3668.0
2016-08-29 11:50:00,400.93,401.08,398.94,399.45,22983.0,399.8514,400.001,397.8667,398.3754,22983.0
2016-08-29 12:00:00,399.36,399.69,398.85,399.21,5699.0,398.2856,398.6147,397.777,398.136,5699.0
2016-08-29 12:10:00,399.21,400.26,399.21,400.26,4468.0,398.136,399.1832,398.136,399.1832,4468.0
2016-08-29 12:20:00,400.29,400.67,399.94,399.98,3200.0,399.2131,399.5921,398.8641,398.9039,3200.0
2016-08-29 12:30:00,400.0,401.02,400.0,400.72,2861.0,398.9239,399.9411,398.9239,399.642,2861.0
2016-08-29 12:40:00,400.82,401.69,400.48,401.55,1753.0,399.7417,400.6093,399.4026,400.4697,1753.0
2016-08-29 12:50:00,401.5,401.54,401.08,401.14,2300.0,400.4199,400.4598,400.001,400.0608,2300.0
2016-08-29 13:00:00,401.55,401.86,401.33,401.35,3203.0,400.4697,400.7789,400.2503,400.2703,3203.0
2016-08-29 13:10:00,401.56,401.56,400.64,400.64,1310.0,400.4797,400.4797,399.5622,399.5622,1310.0
2016-08-29 13:20:00,400.64,401.05,400.6,400.76,9351.0,399.5622,399.9711,399.5223,399.6818,9351.0
2016-08-29 13:30:00,400.75,401.14,400.75,400.88,4685.0,399.6719,400.0608,399.6719,399.8015,4685.0
2016-08-29 13:40:00,400.55,402.0,400.53,401.22,8369.0,399.4724,400.9185,399.4525,400.1406,8369.0
2016-08-29 13:50:00,401.02,401.93,401.02,401.45,12532.0,399.9411,400.8487,399.9411,400.37,12532.0
2016-08-29 14:00:00,401.34,401.8,401.2,401.73,4450.0,400.2603,400.7191,400.1207,400.6492,4450.0
2016-08-29 14:10:00,401.72,401.73,401.08,401.37,2035.0,400.6393,400.6492,400.001,400.2902,2035.0
2016-08-29 14:20:00,401.38,401.73,400.92,401.05,7865.0,400.3002,400.6492,399.8414,399.9711,7865.0
2016-08-29 14:30:00,401.29,401.35,400.45,400.88,5198.0,400.2104,400.2703,399.3727,399.8015,5198.0
2016-08-29 14:40:00,400.47,400.52,400.27,400.39,1800.0,399.3926,399.4425,399.1932,399.3128,1800.0
2016-08-29 14:50:00,400.36,401.01,400.36,400.9,2914.0,399.2829,399.9312,399.2829,399.8215,2914.0
2016-08-29 15:00:00,400.62,400.86,400.35,400.77,12078.0,399.5422,399.7816,399.273,399.6918,12078.0
2016-08-29 15:10:00,400.64,401.55,400.64,401.55,13550.0,399.5622,400.4697,399.5622,400.4697,13550.0
2016-08-29 15:20:00,401.52,401.83,400.7,401.31,11834.0,400.4398,400.749,399.622,400.2304,11834.0
2016-08-29 15:30:00,401.31,401.31,400.4,400.82,8768.0,400.2304,400.2304,399.3228,399.7417,8768.0
2016-08-29 15:40:00,400.66,400.66,399.48,399.85,13866.0,399.5821,399.5821,398.4053,398.7743,13866.0
2016-08-29 15:50:00,399.79,400.07,399.06,399.48,35250.0,398.7145,398.9937,397.9864,398.4053,35250.0
2016-08-30 09:30:00,398.38,402.08,398.06,399.27,18602.0,397.3083,400.9983,396.9891,398.1959,18602.0
2016-08-30 09:40:00,400.1,401.85,398.22,401.44,19841.0,399.0236,400.7689,397.1487,400.36,19841.0
2016-08-30 09:50:00,401.85,401.94,399.89,400.68,7150.0,400.7689,400.8587,398.8142,399.6021,7150.0
2016-08-30 10:00:00,399.93,402.36,398.88,399.69,15669.0,398.8541,401.2775,397.8069,398.6147,15669.0
2016-08-30 10:10:00,399.7,399.99,397.19,397.76,16900.0,398.6247,398.9139,396.1215,396.6899,16900.0
2016-08-30 10:20:00,398.53,400.18,398.09,399.2,8954.0,397.4578,399.1034,397.019,398.126,8954.0
2016-08-30 10:30:00,399.98,399.98,397.09,397.3,8426.0,398.9039,398.9039,396.0217,396.2312,8426.0
2016-08-30 10:40:00,397.73,398.92,397.15,398.34,5826.0,396.66,397.8468,396.0816,397.2684,5826.0
2016-08-30 10:50:00,397.78,398.59,397.24,397.37,5698.0,396.7099,397.5177,396.1713,396.301,5698.0
2016-08-30 11:00:00,397.16,398.47,397.09,397.09,9498.0,396.0915,397.398,396.0217,396.0217,9498.0
2016-08-30 11:10:00,397.34,397.65,397.02,397.39,7383.0,396.271,396.5802,395.9519,396.3209,7383.0
2016-08-30 11:20:00,397.16,397.68,397.0,397.3,13449.0,396.0915,396.6101,395.932,396.2312,13449.0
2016-08-30 11:30:00,397.49,397.83,397.2,397.5,9028.0,396.4206,396.7597,396.1314,396.4306,9028.0
2016-08-30 11:40:00,397.6,397.6,396.38,397.1,10706.0,396.5303,396.5303,395.3136,396.0317,10706.0
2016-08-30 11:50:00,397.5,397.9,397.24,397.74,3950.0,396.4306,396.8295,396.1713,396.67,3950.0
2016-08-30 12:00:00,397.75,398.92,397.72,398.1,2800.0,396.6799,397.8468,396.65,397.029,2800.0
2016-08-30 12:10:00,398.07,398.47,397.71,398.23,3595.0,396.9991,397.398,396.6401,397.1587,3595.0
2016-08-30 12:20:00,398.49,398.51,397.51,397.51,9471.0,397.418,397.4379,396.4406,396.4406,9471.0
2016-08-30 12:30:00,398.02,398.29,397.52,397.77,2900.0,396.9492,397.2185,396.4506,396.6999,2900.0
2016-08-30 12:40:00,397.49,397.79,397.23,397.65,1997.0,396.4206,396.7198,396.1613,396.5802,1997.0
2016-08-30 12:50:00,397.38,397.68,397.0,397.04,5704.0,396.3109,396.6101,395.932,395.9719,5704.0
2016-08-30 13:00:00,397.16,397.54,396.86,397.21,2500.0,396.0915,396.4705,395.7923,396.1414,2500.0
2016-08-30 13:10:00,397.19,397.29,396.26,396.6,14141.0,396.1215,396.2212,395.194,395.533,14141.0
2016-08-30 13:20:00,396.47,396.66,395.9,396.21,18302.0,395.4034,395.5929,394.8349,395.1441,18302.0
2016-08-30 13:30:00,396.18,396.61,395.54,395.95,8550.0,395.1142,395.543,394.4759,394.8848,8550.0
2016-08-30 13:40:00,395.5,395.95,394.55,395.07,7264.0,394.436,394.8848,393.4886,394.0072,7264.0
2016-08-30 13:50:00,395.34,395.64,394.78,395.64,2610.0,394.2764,394.5756,393.7179,394.5756,2610.0
2016-08-30 14:00:00,395.29,396.03,394.8,395.01,3690.0,394.2266,394.9646,393.7379,393.9473,3690.0
2016-08-30 14:10:00,395.22,395.72,394.79,394.92,5345.0,394.1568,394.6554,393.7279,393.8576,5345.0
2016-08-30 14:20:00,395.29,396.41,395.29,395.9,4450.0,394.2266,395.3436,394.2266,394.8349,4450.0
2016-08-30 14:30:00,395.74,395.76,395.09,395.71,4865.0,394.6754,394.6953,394.0271,394.6454,4865.0
2016-08-30 14:40:00,395.93,396.07,395.13,395.39,3843.0,394.8648,395.0045,394.067,394.3263,3843.0
2016-08-30 14:50:00,395.47,395.57,394.7,394.85,7942.0,394.4061,394.5058,393.6382,393.7877,7942.0
2016-08-30 15:00:00,394.76,395.49,394.46,395.14,9699.0,393.698,394.426,393.3988,394.077,9699.0
2016-08-30 15:10:00,395.21,395.48,394.8,394.85,7159.0,394.1468,394.4161,393.7379,393.7877,7159.0
2016-08-30 15:20:00,394.97,395.59,394.42,395.23,7502.0,393.9074,394.5258,393.3589,394.1667,7502.0
2016-08-30 15:30:00,395.3,396.45,395.08,396.24,14894.0,394.2365,395.3834,394.0171,395.174,14894.0
2016-08-30 15:40:00,396.29,396.5,395.54,396.03,19100.0,395.2239,395.4333,394.4759,394.9646,19100.0
2016-08-30 15:50:00,396.0,396.19,395.22,395.22,50237.0,394.9347,395.1241,394.1568,394.1568,50237.0
2016-08-31 09:30:00,396.01,397.27,390.28,392.05,20308.0,394.9446,396.2012,389.23,390.9953,20308.0
2016-08-31 09:40:00,390.79,395.0,390.79,392.86,21644.0,389.7387,393.9373,389.7387,391.8031,21644.0
2016-08-31 09:50:00,392.5,393.25,391.37,391.66,11195.0,391.4441,392.1921,390.3171,390.6063,11195.0
2016-08-31 10:00:00,391.68,392.41,390.85,391.5,15942.0,390.6263,391.3543,389.7985,390.4468,15942.0
2016-08-31 10:10:00,391.5,391.5,390.26,391.37,6812.0,390.4468,390.4468,389.2101,390.3171,6812.0
2016-08-31 10:20:00,391.36,391.96,391.02,391.1,5290.0,390.3071,390.9055,389.9681,390.0478,5290.0
2016-08-31 10:30:00,390.52,391.45,390.01,390.53,18576.0,389.4694,390.3969,388.9608,389.4794,18576.0
2016-08-31 10:40:00,390.88,391.84,390.87,391.32,5155.0,389.8284,390.7858,389.8185,390.2672,5155.0
2016-08-31 10:50:00,391.61,393.53,391.42,392.88,18562.0,390.5565,392.4713,390.367,391.823,18562.0
2016-08-31 11:00:00,393.01,393.94,392.49,393.8,13650.0,391.9527,392.8802,391.4341,392.7406,13650.0
2016-08-31 11:10:00,393.47,394.0,393.15,393.87,4926.0,392.4115,392.94,392.0923,392.8104,4926.0
2016-08-31 11:20:00,393.26,395.4,393.26,395.13,8316.0,392.202,394.3363,392.202,394.067,8316.0
2016-08-31 11:30:00,395.06,395.06,393.23,393.38,5950.0,393.9972,393.9972,392.1721,392.3217,5950.0
2016-08-31 11:40:00,393.42,393.89,393.39,393.39,1200.0,392.3616,392.8303,392.3317,392.3317,1200.0
2016-08-31 11:50:00,393.46,393.46,393.13,393.22,500.0,392.4015,392.4015,392.0724,392.1621,500.0
2016-08-31 12:00:00,393.0,393.0,390.75,391.42,7756.0,391.9427,391.9427,389.6988,390.367,7756.0
2016-08-31 12:10:00,391.3,391.54,390.17,390.36,4991.0,390.2473,390.4867,389.1203,389.3098,4991.0
2016-08-31 12:20:00,390.78,392.11,390.64,391.65,17450.0,389.7287,391.0551,389.5891,390.5964,17450.0
2016-08-31 12:30:00,391.7,392.89,391.27,392.89,8721.0,390.6462,391.833,390.2174,391.833,8721.0
2016-08-31 12:40:00,392.87,393.01,392.1,393.01,10170.0,391.8131,391.9527,391.0451,391.9527,10170.0
2016-08-31 12:50:00,392.98,393.03,392.6,392.61,3300.0,391.9228,391.9726,391.5438,391.5538,3300.0
2016-08-31 13:00:00,392.48,393.05,392.33,393.05,2505.0,391.4241,391.9926,391.2745,391.9926,2505.0
2016-08-31 13:10:00,392.71,392.9,392.33,392.36,7121.0,391.6535,391.843,391.2745,391.3044,7121.0
2016-08-31 13:20:00,392.43,392.6,392.1,392.36,7898.0,391.3743,391.5438,391.0451,391.3044,7898.0
2016-08-31 13:30:00,392.5,392.5,391.8,392.27,2975.0,391.4441,391.4441,390.746,391.2147,2975.0
2016-08-31 13:40:00,392.35,392.63,392.07,392.21,1746.0,391.2945,391.5737,391.0152,391.1549,1746.0
2016-08-31 13:50:00,392.64,392.64,391.9,392.07,7328.0,391.5837,391.5837,390.8457,391.0152,7328.0
2016-08-31 14:00:00,391.75,392.6,391.53,392.28,3676.0,390.6961,391.5438,390.4767,391.2247,3676.0
2016-08-31 14:10:00,392.33,393.03,392.22,393.01,8771.0,391.2745,391.9726,391.1648,391.9527,8771.0
2016-08-31 14:20:00,392.8,393.04,392.33,392.72,18451.0,391.7433,391.9826,391.2745,391.6635,18451.0
2016-08-31 14:30:00,392.7,393.32,392.0,393.02,28767.0,391.6435,392.2619,390.9454,391.9627,28767.0
2016-08-31 14:40:00,392.69,393.14,391.62,391.62,14744.0,391.6336,392.0823,390.5664,390.5664,14744.0
2016-08-31 14:50:00,391.84,392.45,391.32,392.08,5281.0,390.7858,391.3942,390.2672,391.0252,5281.0
2016-08-31 15:00:00,391.89,393.0,391.84,393.0,13282.0,390.8357,391.9427,390.7858,391.9427,13282.0
2016-08-31 15:10:00,393.11,393.46,392.45,393.45,12500.0,392.0524,392.4015,391.3942,392.3915,12500.0
2016-08-31 15:20:00,393.31,393.95,392.86,393.95,5586.0,392.2519,392.8902,391.8031,392.8902,5586.0
2016-08-31 15:30:00,393.98,393.98,393.08,393.12,4707.0,392.9201,392.9201,392.0225,392.0624,4707.0
2016-08-31 15:40:00,393.27,394.23,393.2,393.47,7776.0,392.212,393.1694,392.1422,392.4115,7776.0
2016-08-31 15:50:00,392.9,393.32,392.14,392.56,33771.0,391.843,392.2619,391.085,391.5039,33771.0
2016-09-01 09:30:00,394.75,394.75,390.5,394.1,15007.0,393.688,393.688,389.4495,393.0398,15007.0
2016-09-01 09:40:00,393.51,394.71,393.42,393.67,5208.0,392.4514,393.6481,392.3616,392.6109,5208.0
2016-09-01 09:50:00,393.29,393.6,392.24,392.46,6362.0,392.2319,392.5411,391.1848,391.4042,6362.0
2016-09-01 10:00:00,392.34,393.53,391.01,393.03,6771.0,391.2845,392.4713,389.9581,391.9726,6771.0
2016-09-01 10:10:00,392.43,392.81,391.43,392.13,2000.0,391.3743,391.7532,390.3769,391.0751,2000.0
2016-09-01 10:20:00,391.45,392.62,390.92,391.85,16525.0,390.3969,391.5637,389.8683,390.7958,16525.0
2016-09-01 10:30:00,392.04,392.1,390.7,391.73,21559.0,390.9853,391.0451,389.6489,390.6761,21559.0
2016-09-01 10:40:00,391.63,392.44,391.47,392.44,3001.0,390.5764,391.3842,390.4168,391.3842,3001.0
2016-09-01 10:50:00,391.92,392.99,391.39,391.92,9328.0,390.8656,391.9328,390.3371,390.8656,9328.0
2016-09-01 11:00:00,392.44,392.82,391.62,391.82,7638.0,391.3842,391.7632,390.5664,390.7659,7638.0
2016-09-01 11:10:00,392.34,392.84,391.9,392.22,1500.0,391.2845,391.7832,390.8457,391.1648,1500.0
2016-09-01 11:20:00,392.1,393.35,392.1,392.42,7758.0,391.0451,392.2918,391.0451,391.3643,7758.0
2016-09-01 11:30:00,392.6,393.27,392.06,392.4,14186.0,391.5438,392.212,391.0053,391.3443,14186.0
2016-09-01 11:40:00,392.11,392.55,391.69,392.07,7399.0,391.0551,391.4939,390.6362,391.0152,7399.0
2016-09-01 11:50:00,391.77,392.05,391.77,392.02,1100.0,390.716,390.9953,390.716,390.9654,1100.0
2016-09-01 12:00:00,391.73,391.73,390.96,391.06,2100.0,390.6761,390.6761,389.9082,390.0079,2100.0
2016-09-01 12:10:00,390.76,392.0,390.57,391.83,3920.0,389.7088,390.9454,389.5193,390.7759,3920.0
2016-09-01 12:20:00,392.12,393.05,391.5,392.58,3014.0,391.0651,391.9926,390.4468,391.5239,3014.0
2016-09-01 12:30:00,392.85,393.26,392.24,392.24,5000.0,391.7931,392.202,391.1848,391.1848,5000.0
2016-09-01 12:40:00,392.45,393.25,392.07,392.96,13558.0,391.3942,392.1921,391.0152,391.9028,13558.0
2016-09-01 12:50:00,392.91,393.19,391.94,392.25,5091.0,391.853,392.1322,390.8856,391.1947,5091.0
2016-09-01 13:00:00,392.07,392.82,392.07,392.14,3309.0,391.0152,391.7632,391.0152,391.085,3309.0
2016-09-01 13:10:00,392.38,392.51,392.1,392.51,1437.0,391.3244,391.454,391.0451,391.454,1437.0
2016-09-01 13:20:00,392.88,392.95,392.18,392.69,3396.0,391.823,391.8929,391.1249,391.6336,3396.0
2016-09-01 13:30:00,392.75,393.38,392.33,393.06,10050.0,391.6934,392.3217,391.2745,392.0026,10050.0
2016-09-01 13:40:00,393.32,393.9,392.55,393.12,14644.0,392.2619,392.8403,391.4939,392.0624,14644.0
2016-09-01 13:50:00,393.39,393.39,392.02,392.27,7056.0,392.3317,392.3317,390.9654,391.2147,7056.0
2016-09-01 14:00:00,392.06,392.41,391.92,392.22,3401.0,391.0053,391.3543,390.8656,391.1648,3401.0
2016-09-01 14:10:00,392.11,392.54,391.81,392.54,2894.0,391.0551,391.484,390.7559,391.484,2894.0
2016-09-01 14:20:00,392.0,392.2,391.61,392.17,5672.0,390.9454,391.1449,390.5565,391.115,5672.0
2016-09-01 14:30:00,392.25,392.25,391.37,391.8,23402.0,391.1947,391.1947,390.3171,390.746,23402.0
2016-09-01 14:40:00,392.13,392.89,391.86,392.2,19549.0,391.0751,391.833,390.8058,391.1449,19549.0
2016-09-01 14:50:00,392.15,392.59,391.94,392.13,8537.0,391.095,391.5338,390.8856,391.0751,8537.0
2016-09-01 15:00:00,392.2,392.2,391.7,391.98,1700.0,391.1449,391.1449,390.6462,390.9255,1700.0
2016-09-01 15:10:00,391.44,392.2,391.2,391.8,11808.0,390.3869,391.1449,390.1476,390.746,11808.0
2016-09-01 15:20:00,392.1,392.5,391.61,392.16,20110.0,391.0451,391.4441,390.5565,391.105,20110.0
2016-09-01 15:30:00,392.1,392.99,391.65,392.85,16023.0,391.0451,391.9328,390.5964,391.7931,16023.0
2016-09-01 15:40:00,392.75,393.37,392.02,392.58,7593.0,391.6934,392.3117,390.9654,391.5239,7593.0
2016-09-01 15:50:00,392.6,393.86,392.49,393.29,28782.0,391.5438,392.8004,391.4341,392.2319,28782.0
2016-09-02 09:30:00,393.25,393.97,389.02,390.03,40600.0,392.1921,392.9101,387.9734,388.9807,40600.0
2016-09-02 09:40:00,390.01,392.67,389.13,392.35,18983.0,388.9608,391.6136,388.0831,391.2945,18983.0
2016-09-02 09:50:00,392.04,393.73,391.82,393.09,30450.0,390.9853,392.6708,390.7659,392.0325,30450.0
2016-09-02 10:00:00,393.0,393.78,390.72,390.9,21622.0,391.9427,392.7206,389.6689,389.8484,21622.0
2016-09-02 10:10:00,390.79,391.2,390.02,390.58,22448.0,389.7387,390.1476,388.9707,389.5292,22448.0
2016-09-02 10:20:00,390.85,392.29,390.63,391.42,15668.0,389.7985,391.2346,389.5791,390.367,15668.0
2016-09-02 10:30:00,391.36,391.55,389.73,391.01,10304.0,390.3071,390.4966,388.6815,389.9581,10304.0
2016-09-02 10:40:00,390.95,391.98,390.92,391.9,23160.0,389.8982,390.9255,389.8683,390.8457,23160.0
2016-09-02 10:50:00,391.91,391.98,390.41,390.59,14550.0,390.8557,390.9255,389.3597,389.5392,14550.0
2016-09-02 11:00:00,390.73,391.24,390.33,390.63,3451.0,389.6788,390.1875,389.2799,389.5791,3451.0
2016-09-02 11:10:00,390.03,390.59,389.87,390.35,17922.0,388.9807,389.5392,388.8211,389.2999,17922.0
2016-09-02 11:20:00,390.35,390.64,389.55,389.72,3403.0,389.2999,389.5891,388.502,388.6715,3403.0
2016-09-02 11:30:00,389.64,390.79,389.64,390.72,2520.0,388.5918,389.7387,388.5918,389.6689,2520.0
2016-09-02 11:40:00,390.39,390.85,389.83,390.23,6691.0,389.3397,389.7985,388.7813,389.1802,6691.0
2016-09-02 11:50:00,390.4,390.67,390.04,390.32,5064.0,389.3497,389.619,388.9907,389.2699,5064.0
2016-09-02 12:00:00,390.32,390.32,389.4,389.5,4698.0,389.2699,389.2699,388.3524,388.4521,4698.0
2016-09-02 12:10:00,389.53,389.56,388.0,388.07,10160.0,388.4821,388.512,386.9562,387.026,10160.0
2016-09-02 12:20:00,388.07,388.57,387.77,388.3,5580.0,387.026,387.5246,386.7268,387.2554,5580.0
2016-09-02 12:30:00,388.24,388.69,387.69,388.19,8277.0,387.1955,387.6443,386.647,387.1457,8277.0
2016-09-02 12:40:00,388.05,388.5,387.63,388.16,25386.0,387.006,387.4548,386.5872,387.1157,25386.0
2016-09-02 12:50:00,388.13,388.72,388.04,388.2,14772.0,387.0858,387.6742,386.9961,387.1556,14772.0
2016-09-02 13:00:00,388.19,388.68,387.69,387.69,2150.0,387.1457,387.6343,386.647,386.647,2150.0
2016-09-02 13:10:00,387.91,389.0,387.73,389.0,19735.0,386.8664,387.9535,386.6869,387.9535,19735.0
2016-09-02 13:20:00,388.95,389.36,387.94,387.94,17089.0,387.9036,388.3125,386.8963,386.8963,17089.0
2016-09-02 13:30:00,388.04,388.26,387.41,387.53,3879.0,386.9961,387.2155,386.3678,386.4874,3879.0
2016-09-02 13:40:00,387.15,387.73,387.02,387.57,6500.0,386.1085,386.6869,385.9788,386.5273,6500.0
2016-09-02 13:50:00,387.57,389.35,387.36,389.16,27739.0,386.5273,388.3025,386.3179,388.1131,27739.0
2016-09-02 14:00:00,389.17,389.45,387.73,388.43,9386.0,388.123,388.4023,386.6869,387.385,9386.0
2016-09-02 14:10:00,388.35,388.61,387.92,388.4,20257.0,387.3052,387.5645,386.8764,387.3551,20257.0
2016-09-02 14:20:00,388.44,389.15,388.44,388.75,18416.0,387.395,388.1031,387.395,387.7042,18416.0
2016-09-02 14:30:00,388.7,388.81,388.04,388.5,5358.0,387.6543,387.764,386.9961,387.4548,5358.0
2016-09-02 14:40:00,388.48,389.41,388.47,389.07,5050.0,387.4349,388.3624,387.4249,388.0233,5050.0
2016-09-02 14:50:00,388.99,389.24,388.58,388.63,5700.0,387.9435,388.1928,387.5346,387.5845,5700.0
2016-09-02 15:00:00,388.95,389.71,388.84,388.84,26071.0,387.9036,388.6616,387.7939,387.7939,26071.0
2016-09-02 15:10:00,389.24,389.5,388.97,389.48,7140.0,388.1928,388.4521,387.9236,388.4322,7140.0
2016-09-02 15:20:00,389.48,389.75,389.16,389.57,5260.0,388.4322,388.7015,388.1131,388.522,5260.0
2016-09-02 15:30:00,389.38,389.47,388.4,388.48,7548.0,388.3325,388.4222,387.3551,387.4349,7548.0
2016-09-02 15:40:00,388.73,388.73,387.75,388.0,11575.0,387.6842,387.6842,386.7068,386.9562,11575.0
2016-09-02 15:50:00,388.08,389.21,387.87,388.64,71197.0,387.036,388.1629,386.8265,387.5945,71197.0
2016-09-06 09:30:00,390.94,396.0,390.15,395.33,37267.0,389.8883,394.9347,389.1004,394.2665,37267.0
2016-09-06 09:40:00,395.37,397.22,393.58,395.84,73159.0,394.3063,396.1514,392.5212,394.7751,73159.0
2016-09-06 09:50:00,395.1,399.53,395.1,398.26,41574.0,394.0371,398.4552,394.0371,397.1886,41574.0
2016-09-06 10:00:00,397.99,398.91,396.62,397.14,24587.0,396.9193,397.8368,395.553,396.0716,24587.0
2016-09-06 10:10:00,397.61,399.05,395.86,396.5,20878.0,396.5403,397.9764,394.795,395.4333,20878.0
2016-09-06 10:20:00,396.16,399.46,395.52,399.46,14741.0,395.0942,398.3853,394.4559,398.3853,14741.0
2016-09-06 10:30:00,399.07,399.52,398.01,398.36,14962.0,397.9964,398.4452,396.9392,397.2883,14962.0
2016-09-06 10:40:00,398.38,398.61,396.8,397.91,16838.0,397.3083,397.5376,395.7325,396.8395,16838.0
2016-09-06 10:50:00,397.5,399.48,397.5,399.44,7965.0,396.4306,398.4053,396.4306,398.3654,7965.0
2016-09-06 11:00:00,399.26,399.48,398.0,399.15,14089.0,398.1859,398.4053,396.9293,398.0762,14089.0
2016-09-06 11:10:00,399.15,401.4,399.15,401.04,19724.0,398.0762,400.3201,398.0762,399.9611,19724.0
2016-09-06 11:20:00,401.13,401.24,400.02,400.36,14498.0,400.0509,400.1606,398.9438,399.2829,14498.0
2016-09-06 11:30:00,400.47,400.47,398.28,399.2,22636.0,399.3926,399.3926,397.2085,398.126,22636.0
2016-09-06 11:40:00,399.34,400.21,398.78,399.59,19003.0,398.2657,399.1333,397.7072,398.515,19003.0
2016-09-06 11:50:00,399.62,400.86,399.62,400.23,9276.0,398.5449,399.7816,398.5449,399.1533,9276.0
2016-09-06 12:00:00,400.22,400.27,399.19,399.49,6620.0,399.1433,399.1932,398.1161,398.4153,6620.0
2016-09-06 12:10:00,399.44,400.28,399.44,399.88,6247.0,398.3654,399.2031,398.3654,398.8042,6247.0
2016-09-06 12:20:00,400.0,400.32,399.79,399.8,11218.0,398.9239,399.243,398.7145,398.7244,11218.0
2016-09-06 12:30:00,399.6,400.38,398.99,398.99,6357.0,398.525,399.3029,397.9166,397.9166,6357.0
2016-09-06 12:40:00,399.06,399.58,398.95,399.35,5851.0,397.9864,398.505,397.8767,398.2756,5851.0
2016-09-06 12:50:00,399.57,399.92,399.14,399.87,5234.0,398.495,398.8441,398.0662,398.7942,5234.0
2016-09-06 13:00:00,399.93,400.38,399.17,399.37,5890.0,398.8541,399.3029,398.0961,398.2956,5890.0
2016-09-06 13:10:00,399.47,399.47,398.08,398.28,10175.0,398.3953,398.3953,397.0091,397.2085,10175.0
2016-09-06 13:20:00,398.28,398.7,397.97,398.07,7472.0,397.2085,397.6274,396.8994,396.9991,7472.0
2016-09-06 13:30:00,398.1,398.12,397.52,398.12,10000.0,397.029,397.049,396.4506,397.049,10000.0
2016-09-06 13:40:00,398.04,398.04,397.48,397.79,11706.0,396.9692,396.9692,396.4107,396.7198,11706.0
2016-09-06 13:50:00,397.78,398.47,397.61,398.47,4107.0,396.7099,397.398,396.5403,397.398,4107.0
2016-09-06 14:00:00,398.28,398.36,397.4,397.49,6705.0,397.2085,397.2883,396.3309,396.4206,6705.0
2016-09-06 14:10:00,397.33,397.97,397.18,397.49,19312.0,396.2611,396.8994,396.1115,396.4206,19312.0
2016-09-06 14:20:00,397.42,398.43,397.21,398.25,11795.0,396.3508,397.3581,396.1414,397.1786,11795.0
2016-09-06 14:30:00,398.32,398.92,398.2,398.7,11223.0,397.2484,397.8468,397.1287,397.6274,11223.0
2016-09-06 14:40:00,398.66,398.68,398.0,398.0,9328.0,397.5875,397.6074,396.9293,396.9293,9328.0
2016-09-06 14:50:00,397.92,398.67,397.49,397.88,12064.0,396.8495,397.5975,396.4206,396.8096,12064.0
2016-09-06 15:00:00,397.91,398.04,397.16,397.16,10480.0,396.8395,396.9692,396.0915,396.0915,10480.0
2016-09-06 15:10:00,397.03,397.74,396.42,397.59,25754.0,395.9619,396.67,395.3535,396.5204,25754.0
2016-09-06 15:20:00,397.6,398.0,396.06,396.1,32997.0,396.5303,396.9293,394.9945,395.0344,32997.0
2016-09-06 15:30:00,396.2,396.88,395.81,396.61,50839.0,395.1341,395.8123,394.7452,395.543,50839.0
2016-09-06 15:40:00,396.64,397.97,396.55,397.13,20677.0,395.5729,396.8994,395.4832,396.0616,20677.0
2016-09-06 15:50:00,397.13,398.67,397.13,398.31,47520.0,396.0616,397.5975,396.0616,397.2384,47520.0
2016-09-07 09:30:00,397.72,400.98,396.64,400.05,19343.0,396.65,399.9013,395.5729,398.9738,19343.0
2016-09-07 09:40:00,400.63,401.76,398.49,400.88,22474.0,399.5522,400.6792,397.418,399.8015,22474.0
2016-09-07 09:50:00,400.49,401.22,398.81,400.28,14217.0,399.4126,400.1406,397.7371,399.2031,14217.0
2016-09-07 10:00:00,399.93,400.55,397.54,397.7,9706.0,398.8541,399.4724,396.4705,396.6301,9706.0
2016-09-07 10:10:00,397.65,397.7,395.65,395.9,27953.0,396.5802,396.6301,394.5856,394.8349,27953.0
2016-09-07 10:20:00,395.83,398.1,395.75,397.5,28078.0,394.7651,397.029,394.6853,396.4306,28078.0
2016-09-07 10:30:00,397.4,399.29,397.21,398.37,10179.0,396.3309,398.2158,396.1414,397.2983,10179.0
2016-09-07 10:40:00,398.11,398.11,396.36,396.36,18928.0,397.039,397.039,395.2937,395.2937,18928.0
2016-09-07 10:50:00,396.4,398.96,396.31,398.29,16205.0,395.3336,397.8867,395.2438,397.2185,16205.0
2016-09-07 11:00:00,398.25,398.65,397.4,397.96,18001.0,397.1786,397.5775,396.3309,396.8894,18001.0
2016-09-07 11:10:00,397.81,398.52,397.01,398.39,33787.0,396.7398,397.4479,395.9419,397.3182,33787.0
2016-09-07 11:20:00,398.24,400.28,398.04,399.76,27288.0,397.1686,399.2031,396.9692,398.6845,27288.0
2016-09-07 11:30:00,399.65,399.83,398.39,398.39,5450.0,398.5748,398.7544,397.3182,397.3182,5450.0
2016-09-07 11:40:00,398.9,398.9,397.62,397.81,23614.0,397.8269,397.8269,396.5503,396.7398,23614.0
2016-09-07 11:50:00,397.87,400.2,397.75,399.77,25630.0,396.7996,399.1234,396.6799,398.6945,25630.0
2016-09-07 12:00:00,399.86,399.98,398.93,399.45,11151.0,398.7843,398.9039,397.8568,398.3754,11151.0
2016-09-07 12:10:00,399.22,399.37,398.75,398.96,8288.0,398.146,398.2956,397.6773,397.8867,8288.0
2016-09-07 12:20:00,398.95,398.95,397.0,397.13,10745.0,397.8767,397.8767,395.932,396.0616,10745.0
2016-09-07 12:30:00,396.93,398.0,396.5,398.0,15334.0,395.8622,396.9293,395.4333,396.9293,15334.0
2016-09-07 12:40:00,397.73,398.82,397.6,397.6,7788.0,396.66,397.7471,396.5303,396.5303,7788.0
2016-09-07 12:50:00,397.82,397.89,397.1,397.75,10296.0,396.7498,396.8196,396.0317,396.6799,10296.0
2016-09-07 13:00:00,397.65,397.75,396.88,396.88,5209.0,396.5802,396.6799,395.8123,395.8123,5209.0
2016-09-07 13:10:00,397.35,398.41,397.08,398.41,4719.0,396.281,397.3382,396.0117,397.3382,4719.0
2016-09-07 13:20:00,397.96,398.17,397.09,397.85,6398.0,396.8894,397.0988,396.0217,396.7797,6398.0
2016-09-07 13:30:00,397.98,398.47,397.64,398.02,3925.0,396.9093,397.398,396.5702,396.9492,3925.0
2016-09-07 13:40:00,398.02,399.0,397.94,398.92,17571.0,396.9492,397.9266,396.8694,397.8468,17571.0
2016-09-07 13:50:00,398.79,398.8,397.65,397.65,12255.0,397.7171,397.7271,396.5802,396.5802,12255.0
2016-09-07 14:00:00,397.9,398.12,397.03,397.13,12665.0,396.8295,397.049,395.9619,396.0616,12665.0
2016-09-07 14:10:00,397.04,398.0,397.0,398.0,5869.0,395.9719,396.9293,395.932,396.9293,5869.0
2016-09-07 14:20:00,397.99,398.27,397.52,397.9,9576.0,396.9193,397.1985,396.4506,396.8295,9576.0
2016-09-07 14:30:00,398.0,398.4,397.62,398.07,8727.0,396.9293,397.3282,396.5503,396.9991,8727.0
2016-09-07 14:40:00,397.91,399.6,397.86,399.5,17013.0,396.8395,398.525,396.7897,398.4252,17013.0
2016-09-07 14:50:00,399.4,399.98,399.3,399.45,8912.0,398.3255,398.9039,398.2258,398.3754,8912.0
2016-09-07 15:00:00,399.42,399.98,398.9,398.9,29023.0,398.3455,398.9039,397.8269,397.8269,29023.0
2016-09-07 15:10:00,398.9,399.53,398.8,399.11,17466.0,397.8269,398.4552,397.7271,398.0363,17466.0
2016-09-07 15:20:00,399.05,399.15,398.81,398.94,10900.0,397.9764,398.0762,397.7371,397.8667,10900.0
2016-09-07 15:30:00,398.9,399.26,398.6,398.88,13543.0,397.8269,398.1859,397.5277,397.8069,13543.0
2016-09-07 15:40:00,398.89,399.32,398.89,399.25,9703.0,397.8169,398.2457,397.8169,398.1759,9703.0
2016-09-07 15:50:00,399.32,399.98,399.17,399.94,48983.0,398.2457,398.9039,398.0961,398.8641,48983.0
2016-09-08 09:30:00,398.28,399.02,396.63,398.63,17672.0,397.2085,397.9465,395.563,397.5576,17672.0
2016-09-08 09:40:00,398.71,400.0,397.46,398.75,6880.0,397.6374,398.9239,396.3907,397.6773,6880.0
2016-09-08 09:50:00,398.28,400.22,397.75,400.22,11100.0,397.2085,399.1433,396.6799,399.1433,11100.0
2016-09-08 10:00:00,399.76,400.0,399.11,399.57,6952.0,398.6845,398.9239,398.0363,398.495,6952.0
2016-09-08 10:10:00,399.46,401.0,398.32,400.83,11400.0,398.3853,399.9212,397.2484,399.7517,11400.0
2016-09-08 10:20:00,400.86,402.27,400.82,401.67,8924.0,399.7816,401.1878,399.7417,400.5894,8924.0
2016-09-08 10:30:00,401.65,403.5,401.45,403.41,11742.0,400.5695,402.4145,400.37,402.3247,11742.0
2016-09-08 10:40:00,403.4,403.61,401.31,401.98,12989.0,402.3147,402.5242,400.2304,400.8986,12989.0
2016-09-08 10:50:00,401.65,403.0,401.65,402.92,6834.0,400.5695,401.9158,400.5695,401.836,6834.0
2016-09-08 11:00:00,403.11,403.7,401.55,402.58,17996.0,402.0255,402.6139,400.4697,401.497,17996.0
2016-09-08 11:10:00,402.75,403.65,402.6,402.69,73130.0,401.6665,402.5641,401.5169,401.6067,73130.0
2016-09-08 11:20:00,402.5,402.5,401.85,402.09,14173.0,401.4172,401.4172,400.7689,401.0083,14173.0
2016-09-08 11:30:00,402.21,402.94,401.88,402.03,15619.0,401.1279,401.856,400.7988,400.9484,15619.0
2016-09-08 11:40:00,402.08,402.38,401.87,402.3,7575.0,400.9983,401.2975,400.7889,401.2177,7575.0
2016-09-08 11:50:00,403.05,403.55,402.54,403.24,8729.0,401.9657,402.4643,401.4571,402.1552,8729.0
2016-09-08 12:00:00,403.4,403.59,402.54,402.54,7732.0,402.3147,402.5042,401.4571,401.4571,7732.0
2016-09-08 12:10:00,402.78,404.0,402.77,404.0,6093.0,401.6964,402.9131,401.6864,402.9131,6093.0
2016-09-08 12:20:00,403.74,403.83,402.57,402.59,4592.0,402.6538,402.7436,401.487,401.5069,4592.0
2016-09-08 12:30:00,402.93,403.7,402.67,403.7,17702.0,401.846,402.6139,401.5867,402.6139,17702.0
2016-09-08 12:40:00,403.84,403.84,402.13,402.32,7668.0,402.7536,402.7536,401.0482,401.2377,7668.0
2016-09-08 12:50:00,402.1,402.95,401.88,402.95,5974.0,401.0182,401.866,400.7988,401.866,5974.0
2016-09-08 13:00:00,403.12,403.64,402.81,403.46,7982.0,402.0355,402.5541,401.7263,402.3746,7982.0
2016-09-08 13:10:00,403.57,403.57,403.13,403.2,2300.0,402.4843,402.4843,402.0455,402.1153,2300.0
2016-09-08 13:20:00,403.29,403.55,403.01,403.33,6500.0,402.205,402.4643,401.9258,402.2449,6500.0
2016-09-08 13:30:00,403.43,403.43,402.1,402.13,8498.0,402.3447,402.3447,401.0182,401.0482,8498.0
2016-09-08 13:40:00,402.15,402.47,401.04,401.31,6254.0,401.0681,401.3872,399.9611,400.2304,6254.0
2016-09-08 13:50:00,401.48,402.17,400.7,402.17,21860.0,400.3999,401.0881,399.622,401.0881,21860.0
2016-09-08 14:00:00,401.77,403.0,401.74,401.78,11655.0,400.6891,401.9158,400.6592,400.6991,11655.0
2016-09-08 14:10:00,401.75,402.26,401.31,402.05,31855.0,400.6692,401.1778,400.2304,400.9684,31855.0
2016-09-08 14:20:00,402.15,402.19,401.6,401.97,13045.0,401.0681,401.108,400.5196,400.8886,13045.0
2016-09-08 14:30:00,402.1,402.1,401.65,401.96,11844.0,401.0182,401.0182,400.5695,400.8786,11844.0
2016-09-08 14:40:00,402.0,403.2,401.63,401.99,8286.0,400.9185,402.1153,400.5495,400.9085,8286.0
2016-09-08 14:50:00,401.98,402.59,401.78,402.52,15360.0,400.8986,401.5069,400.6991,401.4371,15360.0
2016-09-08 15:00:00,402.64,403.0,402.4,402.4,2900.0,401.5568,401.9158,401.3174,401.3174,2900.0
2016-09-08 15:10:00,402.48,402.48,401.9,402.26,5796.0,401.3972,401.3972,400.8188,401.1778,5796.0
2016-09-08 15:20:00,402.16,402.49,402.03,402.2,4700.0,401.0781,401.4072,400.9484,401.118,4700.0
2016-09-08 15:30:00,402.24,402.4,401.62,401.92,21704.0,401.1579,401.3174,400.5395,400.8387,21704.0
2016-09-08 15:40:00,402.0,402.28,401.58,401.63,10590.0,400.9185,401.1978,400.4996,400.5495,10590.0
2016-09-08 15:50:00,401.89,402.43,401.35,401.58,27763.0,400.8088,401.3474,400.2703,400.4996,27763.0
2016-09-09 09:30:00,398.0,399.37,397.02,398.96,20564.0,396.9293,398.2956,395.9519,397.8867,20564.0
2016-09-09 09:40:00,398.41,399.09,397.27,397.5,9525.0,397.3382,398.0163,396.2012,396.4306,9525.0
2016-09-09 09:50:00,397.27,397.72,395.28,396.95,11972.0,396.2012,396.65,394.2166,395.8821,11972.0
2016-09-09 10:00:00,396.83,397.08,395.78,395.78,8803.0,395.7624,396.0117,394.7152,394.7152,8803.0
2016-09-09 10:10:00,396.3,397.58,395.95,397.38,6200.0,395.2338,396.5104,394.8848,396.3109,6200.0
2016-09-09 10:20:00,397.67,399.5,397.67,399.03,15644.0,396.6002,398.4252,396.6002,397.9565,15644.0
2016-09-09 10:30:00,398.9,399.83,397.22,398.1,21056.0,397.8269,398.7544,396.1514,397.029,21056.0
2016-09-09 10:40:00,397.95,397.95,395.18,395.65,19282.0,396.8794,396.8794,394.1169,394.5856,19282.0
2016-09-09 10:50:00,395.52,395.95,395.18,395.78,10567.0,394.4559,394.8848,394.1169,394.7152,10567.0
2016-09-09 11:00:00,395.77,396.25,395.01,395.02,10872.0,394.7053,395.184,393.9473,393.9573,10872.0
2016-09-09 11:10:00,395.26,395.97,394.47,395.08,19154.0,394.1966,394.9047,393.4088,394.0171,19154.0
2016-09-09 11:20:00,394.75,395.68,394.51,394.96,8443.0,393.688,394.6155,393.4487,393.8975,8443.0
2016-09-09 11:30:00,394.95,395.3,394.2,394.37,10795.0,393.8875,394.2365,393.1395,393.309,10795.0
2016-09-09 11:40:00,394.28,394.3,392.33,393.0,8200.0,393.2193,393.2392,391.2745,391.9427,8200.0
2016-09-09 11:50:00,393.3,393.3,391.26,391.53,9235.0,392.2419,392.2419,390.2074,390.4767,9235.0
2016-09-09 12:00:00,391.4,392.55,391.22,391.4,11885.0,390.347,391.4939,390.1675,390.347,11885.0
2016-09-09 12:10:00,391.85,392.06,390.93,391.13,9325.0,390.7958,391.0053,389.8783,390.0778,9325.0
2016-09-09 12:20:00,391.07,391.73,391.04,391.58,3801.0,390.0179,390.6761,389.988,390.5265,3801.0
2016-09-09 12:30:00,391.86,393.23,391.07,392.8,16295.0,390.8058,392.1721,390.0179,391.7433,16295.0
2016-09-09 12:40:00,392.8,393.51,392.17,392.17,24164.0,391.7433,392.4514,391.115,391.115,24164.0
2016-09-09 12:50:00,392.74,393.33,392.4,392.7,11115.0,391.6834,392.2718,391.3443,391.6435,11115.0
2016-09-09 13:00:00,392.63,392.63,391.55,391.55,8174.0,391.5737,391.5737,390.4966,390.4966,8174.0
2016-09-09 13:10:00,391.51,392.04,391.15,391.98,14894.0,390.4567,390.9853,390.0977,390.9255,14894.0
2016-09-09 13:20:00,391.7,392.0,390.91,391.39,3153.0,390.6462,390.9454,389.8583,390.3371,3153.0
2016-09-09 13:30:00,391.01,391.22,389.02,389.58,11130.0,389.9581,390.1675,387.9734,388.5319,11130.0
2016-09-09 13:40:00,389.52,389.55,388.26,388.85,12255.0,388.4721,388.502,387.2155,387.8039,12255.0
2016-09-09 13:50:00,388.96,390.49,388.79,389.92,19825.0,387.9136,389.4395,387.7441,388.871,19825.0
2016-09-09 14:00:00,389.75,390.06,388.49,388.5,13458.0,388.7015,389.0106,387.4449,387.4548,13458.0
2016-09-09 14:10:00,388.5,388.75,387.51,388.72,11097.0,387.4548,387.7042,386.4675,387.6742,11097.0
2016-09-09 14:20:00,388.98,389.44,388.48,388.63,12254.0,387.9335,388.3923,387.4349,387.5845,12254.0
2016-09-09 14:30:00,388.8,389.91,388.44,389.0,20450.0,387.754,388.861,387.395,387.9535,20450.0
2016-09-09 14:40:00,389.28,389.39,388.4,388.56,20150.0,388.2327,388.3424,387.3551,387.5147,20150.0
2016-09-09 14:50:00,388.5,388.5,387.05,387.12,17994.0,387.4548,387.4548,386.0087,386.0785,17994.0
2016-09-09 15:00:00,387.03,387.82,386.99,387.3,24799.0,385.9888,386.7767,385.9489,386.2581,24799.0
2016-09-09 15:10:00,387.3,388.34,386.69,387.8,34634.0,386.2581,387.2953,385.6497,386.7567,34634.0
2016-09-09 15:20:00,387.94,388.95,387.78,388.53,29247.0,386.8963,387.9036,386.7368,387.4848,29247.0
2016-09-09 15:30:00,388.71,388.79,387.15,387.86,30071.0,387.6643,387.7441,386.1085,386.8166,30071.0
2016-09-09 15:40:00,387.77,388.02,385.78,386.03,22474.0,386.7268,386.9761,384.7421,384.9915,22474.0
2016-09-09 15:50:00,385.46,385.86,384.01,384.43,84186.0,384.423,384.8219,382.9769,383.3958,84186.0
2016-09-12 09:30:00,384.3,389.61,384.27,388.81,27962.0,383.2661,388.5618,383.2362,387.764,27962.0
2016-09-12 09:40:00,387.86,392.09,387.46,388.39,22860.0,386.8166,391.0352,386.4176,387.3451,22860.0
2016-09-12 09:50:00,388.23,392.12,387.34,392.04,28378.0,387.1856,391.0651,386.298,390.9853,28378.0
2016-09-12 10:00:00,391.75,393.57,391.34,391.71,19056.0,390.6961,392.5112,390.2872,390.6562,19056.0
2016-09-12 10:10:00,391.5,393.12,391.33,392.82,33487.0,390.4468,392.0624,390.2772,391.7632,33487.0
2016-09-12 10:20:00,392.56,393.98,391.97,393.94,16317.0,391.5039,392.9201,390.9155,392.8802,16317.0
2016-09-12 10:30:00,394.01,394.24,392.99,393.16,13379.0,392.95,393.1794,391.9328,392.1023,13379.0
2016-09-12 10:40:00,393.36,394.28,392.04,392.04,7555.0,392.3018,393.2193,390.9853,390.9853,7555.0
2016-09-12 10:50:00,392.53,393.94,391.91,393.78,11317.0,391.474,392.8802,390.8557,392.7206,11317.0
2016-09-12 11:00:00,393.68,394.53,393.31,394.01,18545.0,392.6209,393.4686,392.2519,392.95,18545.0
2016-09-12 11:10:00,394.01,395.39,393.91,394.53,15071.0,392.95,394.3263,392.8503,393.4686,15071.0
2016-09-12 11:20:00,394.66,395.35,394.41,395.35,7052.0,393.5983,394.2864,393.3489,394.2864,7052.0
2016-09-12 11:30:00,395.06,395.77,393.85,395.44,4078.0,393.9972,394.7053,392.7904,394.3762,4078.0
2016-09-12 11:40:00,395.6,396.0,395.3,395.3,6414.0,394.5357,394.9347,394.2365,394.2365,6414.0
2016-09-12 11:50:00,395.96,397.76,395.52,396.1,16160.0,394.8948,396.6899,394.4559,395.0344,16160.0
2016-09-12 12:00:00,395.98,396.75,395.79,396.34,9727.0,394.9147,395.6826,394.7252,395.2737,9727.0
2016-09-12 12:10:00,396.74,396.76,395.35,395.35,5390.0,395.6727,395.6926,394.2864,394.2864,5390.0
2016-09-12 12:20:00,395.41,395.44,394.08,395.44,4116.0,394.3462,394.3762,393.0198,394.3762,4116.0
2016-09-12 12:30:00,395.86,395.99,394.78,395.4,8800.0,394.795,394.9247,393.7179,394.3363,8800.0
2016-09-12 12:40:00,395.31,396.1,395.3,395.6,9974.0,394.2465,395.0344,394.2365,394.5357,9974.0
2016-09-12 12:50:00,395.62,396.77,395.5,396.0,13035.0,394.5557,395.7026,394.436,394.9347,13035.0
2016-09-12 13:00:00,396.55,396.55,395.66,395.66,2271.0,395.4832,395.4832,394.5956,394.5956,2271.0
2016-09-12 13:10:00,395.62,396.8,395.33,395.79,5700.0,394.5557,395.7325,394.2665,394.7252,5700.0
2016-09-12 13:20:00,396.08,396.08,394.33,394.33,6584.0,395.0144,395.0144,393.2691,393.2691,6584.0
2016-09-12 13:30:00,394.41,395.53,393.87,395.14,5850.0,393.3489,394.4659,392.8104,394.077,5850.0
2016-09-12 13:40:00,395.28,396.65,393.85,396.4,8971.0,394.2166,395.5829,392.7904,395.3336,8971.0
2016-09-12 13:50:00,396.67,397.26,396.1,397.07,14205.0,395.6029,396.1913,395.0344,396.0018,14205.0
2016-09-12 14:00:00,396.78,397.85,396.55,397.45,5837.0,395.7126,396.7797,395.4832,396.3808,5837.0
2016-09-12 14:10:00,397.22,398.75,397.22,398.1,13664.0,396.1514,397.6773,396.1514,397.029,13664.0
2016-09-12 14:20:00,397.96,398.49,397.62,397.75,5810.0,396.8894,397.418,396.5503,396.6799,5810.0
2016-09-12 14:30:00,398.21,399.35,397.7,399.01,5270.0,397.1387,398.2756,396.6301,397.9366,5270.0
2016-09-12 14:40:00,399.04,399.05,398.15,398.53,7362.0,397.9665,397.9764,397.0789,397.4578,7362.0
2016-09-12 14:50:00,398.51,398.66,397.4,398.21,4500.0,397.4379,397.5875,396.3309,397.1387,4500.0
2016-09-12 15:00:00,398.27,398.84,397.75,398.78,11589.0,397.1985,397.767,396.6799,397.7072,11589.0
2016-09-12 15:10:00,398.44,398.56,397.81,398.03,4700.0,397.3681,397.4878,396.7398,396.9592,4700.0
2016-09-12 15:20:00,397.9,398.2,396.81,396.81,9120.0,396.8295,397.1287,395.7425,395.7425,9120.0
2016-09-12 15:30:00,396.88,398.25,396.75,398.23,10476.0,395.8123,397.1786,395.6826,397.1587,10476.0
2016-09-12 15:40:00,398.35,399.48,397.55,397.55,21405.0,397.2783,398.4053,396.4805,396.4805,21405.0
2016-09-12 15:50:00,397.65,399.57,397.25,399.5,88440.0,396.5802,398.495,396.1813,398.4252,88440.0
2016-09-13 09:30:00,394.34,396.18,393.02,394.87,41162.0,393.2791,395.1142,391.9627,393.8077,41162.0
2016-09-13 09:40:00,394.38,394.38,390.27,390.98,20192.0,393.319,393.319,389.2201,389.9282,20192.0
2016-09-13 09:50:00,390.98,391.42,387.0,388.12,22441.0,389.9282,390.367,385.9589,387.0759,22441.0
2016-09-13 10:00:00,387.92,392.87,387.41,392.31,11837.0,386.8764,391.8131,386.3678,391.2546,11837.0
2016-09-13 10:10:00,391.79,392.74,390.4,391.48,34672.0,390.736,391.6834,389.3497,390.4268,34672.0
2016-09-13 10:20:00,391.08,391.48,390.4,391.24,7980.0,390.0279,390.4268,389.3497,390.1875,7980.0
2016-09-13 10:30:00,390.38,392.53,390.37,392.14,17835.0,389.3298,391.474,389.3198,391.085,17835.0
2016-09-13 10:40:00,392.25,394.56,391.91,392.95,38605.0,391.1947,393.4985,390.8557,391.8929,38605.0
2016-09-13 10:50:00,392.55,393.18,391.23,392.88,26644.0,391.4939,392.1222,390.1775,391.823,26644.0
2016-09-13 11:00:00,392.79,393.36,391.9,392.46,46514.0,391.7333,392.3018,390.8457,391.4042,46514.0
2016-09-13 11:10:00,392.21,393.02,391.63,392.57,22746.0,391.1549,391.9627,390.5764,391.5139,22746.0
2016-09-13 11:20:00,392.57,393.01,392.08,392.48,10100.0,391.5139,391.9527,391.0252,391.4241,10100.0
2016-09-13 11:30:00,392.14,392.8,391.63,391.93,14888.0,391.085,391.7433,390.5764,390.8756,14888.0
2016-09-13 11:40:00,392.19,392.31,391.25,391.36,4700.0,391.1349,391.2546,390.1974,390.3071,4700.0
2016-09-13 11:50:00,391.65,392.02,391.33,392.02,1300.0,390.5964,390.9654,390.2772,390.9654,1300.0
2016-09-13 12:00:00,391.84,392.15,390.54,391.9,4618.0,390.7858,391.095,389.4893,390.8457,4618.0
2016-09-13 12:10:00,391.66,392.85,391.65,392.63,9300.0,390.6063,391.7931,390.5964,391.5737,9300.0
2016-09-13 12:20:00,392.28,392.28,390.24,390.24,4000.0,391.2247,391.2247,389.1902,389.1902,4000.0
2016-09-13 12:30:00,390.48,391.18,389.59,390.22,9376.0,389.4295,390.1276,388.5419,389.1702,9376.0
2016-09-13 12:40:00,390.2,390.27,389.31,390.05,3080.0,389.1503,389.2201,388.2627,389.0007,3080.0
2016-09-13 12:50:00,389.23,389.53,388.59,389.22,4050.0,388.1829,388.4821,387.5446,388.1729,4050.0
2016-09-13 13:00:00,389.39,389.4,388.0,389.12,7591.0,388.3424,388.3524,386.9562,388.0732,7591.0
2016-09-13 13:10:00,388.9,390.66,388.6,390.66,1946.0,387.8538,389.609,387.5546,389.609,1946.0
2016-09-13 13:20:00,391.44,392.29,390.28,391.96,4800.0,390.3869,391.2346,389.23,390.9055,4800.0
2016-09-13 13:30:00,392.7,392.71,390.48,391.07,5541.0,391.6435,391.6535,389.4295,390.0179,5541.0
2016-09-13 13:40:00,391.69,391.72,390.37,391.18,6505.0,390.6362,390.6662,389.3198,390.1276,6505.0
2016-09-13 13:50:00,391.24,391.35,389.77,390.4,13967.0,390.1875,390.2972,388.7214,389.3497,13967.0
2016-09-13 14:00:00,389.94,390.71,389.8,390.52,13246.0,388.891,389.6589,388.7513,389.4694,13246.0
2016-09-13 14:10:00,390.22,390.75,389.58,389.58,13651.0,389.1702,389.6988,388.5319,388.5319,13651.0
2016-09-13 14:20:00,390.01,390.29,389.49,389.49,12566.0,388.9608,389.24,388.4422,388.4422,12566.0
2016-09-13 14:30:00,389.32,391.06,389.32,390.45,4888.0,388.2726,390.0079,388.2726,389.3996,4888.0
2016-09-13 14:40:00,390.68,391.62,390.35,391.05,16141.0,389.629,390.5664,389.2999,389.998,16141.0
2016-09-13 14:50:00,391.15,391.88,391.07,391.21,14797.0,390.0977,390.8257,390.0179,390.1575,14797.0
2016-09-13 15:00:00,391.53,391.53,390.28,391.03,12120.0,390.4767,390.4767,389.23,389.978,12120.0
2016-09-13 15:10:00,391.19,392.16,389.58,391.84,8443.0,390.1376,391.105,388.5319,390.7858,8443.0
2016-09-13 15:20:00,391.63,392.53,391.23,392.52,18174.0,390.5764,391.474,390.1775,391.464,18174.0
2016-09-13 15:30:00,392.38,393.43,392.37,392.62,11723.0,391.3244,392.3716,391.3144,391.5637,11723.0
2016-09-13 15:40:00,392.63,392.76,390.55,391.22,14980.0,391.5737,391.7034,389.4993,390.1675,14980.0
2016-09-13 15:50:00,391.17,393.01,390.53,390.98,51221.0,390.1176,391.9527,389.4794,389.9282,51221.0
2016-09-14 09:30:00,391.7,397.65,391.7,396.22,17684.0,390.6462,396.5802,390.6462,395.1541,17684.0
2016-09-14 09:40:00,396.16,397.97,395.71,397.3,19685.0,395.0942,396.8994,394.6454,396.2312,19685.0
2016-09-14 09:50:00,396.88,398.55,395.68,398.55,22498.0,395.8123,397.4778,394.6155,397.4778,22498.0
2016-09-14 10:00:00,398.26,399.67,397.95,399.43,20263.0,397.1886,398.5948,396.8794,398.3554,20263.0
2016-09-14 10:10:00,399.53,400.75,398.8,399.67,19702.0,398.4552,399.6719,397.7271,398.5948,19702.0
2016-09-14 10:20:00,400.0,400.9,399.15,400.23,9456.0,398.9239,399.8215,398.0762,399.1533,9456.0
2016-09-14 10:30:00,400.29,401.8,400.14,400.58,10606.0,399.2131,400.7191,399.0635,399.5023,10606.0
2016-09-14 10:40:00,400.19,400.22,397.6,397.6,11280.0,399.1134,399.1433,396.5303,396.5303,11280.0
2016-09-14 10:50:00,397.4,397.99,396.4,397.65,8570.0,396.3309,396.9193,395.3336,396.5802,8570.0
2016-09-14 11:00:00,397.96,398.79,397.48,398.23,17794.0,396.8894,397.7171,396.4107,397.1587,17794.0
2016-09-14 11:10:00,398.37,398.37,396.71,397.94,6260.0,397.2983,397.2983,395.6427,396.8694,6260.0
2016-09-14 11:20:00,398.23,398.59,397.81,398.18,3675.0,397.1587,397.5177,396.7398,397.1088,3675.0
2016-09-14 11:30:00,398.28,398.28,396.01,396.53,20712.0,397.2085,397.2085,394.9446,395.4632,20712.0
2016-09-14 11:40:00,396.5,397.21,396.01,396.02,6100.0,395.4333,396.1414,394.9446,394.9546,6100.0
2016-09-14 11:50:00,396.36,396.72,392.83,393.19,29467.0,395.2937,395.6527,391.7732,392.1322,29467.0
2016-09-14 12:00:00,393.21,395.13,393.2,394.66,26295.0,392.1522,394.067,392.1422,393.5983,26295.0
2016-09-14 12:10:00,394.7,396.57,394.55,396.2,8499.0,393.6382,395.5031,393.4886,395.1341,8499.0
2016-09-14 12:20:00,396.48,396.8,395.97,396.69,3800.0,395.4134,395.7325,394.9047,395.6228,3800.0
2016-09-14 12:30:00,396.7,396.7,395.32,395.71,9500.0,395.6328,395.6328,394.2565,394.6454,9500.0
2016-09-14 12:40:00,395.56,395.88,395.13,395.55,2850.0,394.4958,394.815,394.067,394.4859,2850.0
2016-09-14 12:50:00,395.57,396.09,395.24,395.98,2950.0,394.5058,395.0244,394.1767,394.9147,2950.0
2016-09-14 13:00:00,395.8,395.8,395.12,395.12,1500.0,394.7352,394.7352,394.057,394.057,1500.0
2016-09-14 13:10:00,395.0,395.84,394.27,395.62,3900.0,393.9373,394.7751,393.2093,394.5557,3900.0
2016-09-14 13:20:00,395.34,396.35,395.33,396.15,24063.0,394.2764,395.2837,394.2665,395.0843,24063.0
2016-09-14 13:30:00,396.25,396.63,395.94,396.29,4694.0,395.184,395.563,394.8748,395.2239,4694.0
2016-09-14 13:40:00,396.09,396.46,395.55,395.55,3949.0,395.0244,395.3934,394.4859,394.4859,3949.0
2016-09-14 13:50:00,395.42,395.7,395.2,395.36,11011.0,394.3562,394.6355,394.1368,394.2964,11011.0
2016-09-14 14:00:00,395.35,395.59,393.77,393.77,7564.0,394.2864,394.5258,392.7107,392.7107,7564.0
2016-09-14 14:10:00,394.18,394.45,393.25,394.45,6089.0,393.1196,393.3888,392.1921,393.3888,6089.0
2016-09-14 14:20:00,394.82,395.23,393.69,394.83,10489.0,393.7578,394.1667,392.6309,393.7678,10489.0
2016-09-14 14:30:00,394.63,394.99,394.2,394.77,5928.0,393.5683,393.9274,393.1395,393.708,5928.0
2016-09-14 14:40:00,394.79,396.16,394.63,395.34,15728.0,393.7279,395.0942,393.5683,394.2764,15728.0
2016-09-14 14:50:00,395.09,396.85,395.06,396.61,8233.0,394.0271,395.7824,393.9972,395.543,8233.0
2016-09-14 15:00:00,396.59,397.3,396.2,396.36,14515.0,395.5231,396.2312,395.1341,395.2937,14515.0
2016-09-14 15:10:00,396.57,396.77,395.73,395.79,7200.0,395.5031,395.7026,394.6654,394.7252,7200.0
2016-09-14 15:20:00,395.98,396.41,395.13,395.8,10621.0,394.9147,395.3436,394.067,394.7352,10621.0
2016-09-14 15:30:00,395.84,396.72,395.75,396.71,12004.0,394.7751,395.6527,394.6853,395.6427,12004.0
2016-09-14 15:40:00,396.78,397.4,396.12,397.07,15871.0,395.7126,396.3309,395.0543,396.0018,15871.0
2016-09-14 15:50:00,397.43,398.03,396.65,397.4,56753.0,396.3608,396.9592,395.5829,396.3309,56753.0
2016-09-15 09:30:00,396.56,400.0,395.25,396.03,27914.0,395.4931,398.9239,394.1867,394.9646,27914.0
2016-09-15 09:40:00,395.76,398.22,395.02,395.96,11995.0,394.6953,397.1487,393.9573,394.8948,11995.0
2016-09-15 09:50:00,395.61,396.83,395.02,395.85,4300.0,394.5457,395.7624,393.9573,394.7851,4300.0
2016-09-15 10:00:00,395.03,396.43,394.87,395.88,8184.0,393.9673,395.3635,393.8077,394.815,8184.0
2016-09-15 10:10:00,396.43,397.98,396.43,397.12,18700.0,395.3635,396.9093,395.3635,396.0516,18700.0
2016-09-15 10:20:00,396.95,398.4,396.82,397.89,12688.0,395.8821,397.3282,395.7524,396.8196,12688.0
2016-09-15 10:30:00,398.19,398.67,397.52,398.67,10250.0,397.1188,397.5975,396.4506,397.5975,10250.0
2016-09-15 10:40:00,398.5,398.7,397.63,398.7,19598.0,397.4279,397.6274,396.5603,397.6274,19598.0
2016-09-15 10:50:00,399.17,401.56,399.17,401.15,19944.0,398.0961,400.4797,398.0961,400.0708,19944.0
2016-09-15 11:00:00,401.3,401.79,400.77,401.67,10427.0,400.2204,400.7091,399.6918,400.5894,10427.0
2016-09-15 11:10:00,401.63,402.52,401.47,402.48,13470.0,400.5495,401.4371,400.3899,401.3972,13470.0
2016-09-15 11:20:00,402.38,403.55,401.15,402.97,14224.0,401.2975,402.4643,400.0708,401.8859,14224.0
2016-09-15 11:30:00,403.0,404.0,402.69,403.16,15506.0,401.9158,402.9131,401.6067,402.0754,15506.0
2016-09-15 11:40:00,403.65,403.85,402.48,402.9,4738.0,402.5641,402.7635,401.3972,401.8161,4738.0
2016-09-15 11:50:00,403.32,403.57,402.73,403.05,11322.0,402.235,402.4843,401.6465,401.9657,11322.0
2016-09-15 12:00:00,402.79,403.03,402.43,402.46,14165.0,401.7064,401.9457,401.3474,401.3773,14165.0
2016-09-15 12:10:00,402.5,403.58,402.43,403.58,15387.0,401.4172,402.4943,401.3474,402.4943,15387.0
2016-09-15 12:20:00,403.76,404.98,403.66,403.77,13072.0,402.6738,403.8905,402.574,402.6838,13072.0
2016-09-15 12:30:00,403.92,404.08,402.45,402.45,11500.0,402.8333,402.9929,401.3673,401.3673,11500.0
2016-09-15 12:40:00,402.57,402.86,401.68,402.31,36524.0,401.487,401.7762,400.5994,401.2277,36524.0
2016-09-15 12:50:00,402.26,402.57,401.21,401.47,4264.0,401.1778,401.487,400.1306,400.3899,4264.0
2016-09-15 13:00:00,401.69,402.44,401.5,402.44,6350.0,400.6093,401.3573,400.4199,401.3573,6350.0
2016-09-15 13:10:00,402.3,402.6,401.39,402.3,36275.0,401.2177,401.5169,400.3102,401.2177,36275.0
2016-09-15 13:20:00,402.3,402.8,402.05,402.34,14395.0,401.2177,401.7164,400.9684,401.2576,14395.0
2016-09-15 13:30:00,402.65,403.58,402.25,403.24,9002.0,401.5668,402.4943,401.1678,402.1552,9002.0
2016-09-15 13:40:00,403.44,403.7,403.05,403.3,26026.0,402.3546,402.6139,401.9657,402.215,26026.0
2016-09-15 13:50:00,403.05,403.44,402.85,402.88,29503.0,401.9657,402.3546,401.7662,401.7961,29503.0
2016-09-15 14:00:00,403.05,403.13,402.49,403.13,5216.0,401.9657,402.0455,401.4072,402.0455,5216.0
2016-09-15 14:10:00,403.13,403.98,402.78,403.98,13083.0,402.0455,402.8932,401.6964,402.8932,13083.0
2016-09-15 14:20:00,403.84,403.87,402.78,402.78,7667.0,402.7536,402.7835,401.6964,401.6964,7667.0
2016-09-15 14:30:00,402.79,403.22,402.51,402.52,12285.0,401.7064,402.1352,401.4271,401.4371,12285.0
2016-09-15 14:40:00,402.4,403.09,402.4,402.84,1625.0,401.3174,402.0056,401.3174,401.7563,1625.0
2016-09-15 14:50:00,402.81,403.56,402.62,403.35,28617.0,401.7263,402.4743,401.5368,402.2649,28617.0
2016-09-15 15:00:00,403.19,403.51,403.05,403.4,7198.0,402.1053,402.4245,401.9657,402.3147,7198.0
2016-09-15 15:10:00,403.18,403.49,402.65,402.76,10514.0,402.0953,402.4045,401.5668,401.6765,10514.0
2016-09-15 15:20:00,402.78,403.69,402.62,402.88,22953.0,401.6964,402.604,401.5368,401.7961,22953.0
2016-09-15 15:30:00,402.81,404.0,402.71,403.81,14709.0,401.7263,402.9131,401.6266,402.7236,14709.0
2016-09-15 15:40:00,403.82,404.42,403.65,403.84,13620.0,402.7336,403.332,402.5641,402.7536,13620.0
2016-09-15 15:50:00,403.36,403.77,402.53,402.75,47712.0,402.2749,402.6838,401.4471,401.6665,47712.0
2016-09-16 09:30:00,403.75,404.76,400.37,403.29,151657.0,402.6638,403.6711,399.2929,402.205,151657.0
2016-09-16 09:40:00,402.93,405.0,402.04,404.25,33534.0,401.846,403.9104,400.9584,403.1625,33534.0
2016-09-16 09:50:00,404.18,404.52,402.51,403.72,11558.0,403.0926,403.4317,401.4271,402.6339,11558.0
2016-09-16 10:00:00,403.58,404.17,402.5,403.9,20203.0,402.4943,403.0827,401.4172,402.8134,20203.0
2016-09-16 10:10:00,404.09,405.79,404.09,404.56,19041.0,403.0029,404.6983,403.0029,403.4716,19041.0
2016-09-16 10:20:00,404.47,405.98,404.1,405.97,18732.0,403.3819,404.8878,403.0129,404.8778,18732.0
2016-09-16 10:30:00,405.62,408.0,405.05,407.87,30007.0,404.5288,406.9024,403.9603,406.7727,30007.0
2016-09-16 10:40:00,407.43,409.39,407.29,407.29,33125.0,406.3339,408.2886,406.1943,406.1943,33125.0
2016-09-16 10:50:00,408.1,408.1,406.58,406.64,14663.0,407.0021,407.0021,405.4862,405.546,14663.0
2016-09-16 11:00:00,406.54,406.66,405.35,405.4,8202.0,405.4463,405.566,404.2595,404.3094,8202.0
2016-09-16 11:10:00,405.36,405.99,405.3,405.91,12246.0,404.2695,404.8978,404.2096,404.818,12246.0
2016-09-16 11:20:00,406.14,408.82,405.99,408.54,14711.0,405.0474,407.7202,404.8978,407.4409,14711.0
2016-09-16 11:30:00,408.47,409.85,408.31,409.34,28715.0,407.3711,408.7474,407.2115,408.2388,28715.0
2016-09-16 11:40:00,409.35,409.42,408.13,409.17,17269.0,408.2487,408.3186,407.032,408.0692,17269.0
2016-09-16 11:50:00,408.97,409.18,408.21,408.6,15982.0,407.8698,408.0792,407.1118,407.5008,15982.0
2016-09-16 12:00:00,408.46,409.62,408.42,409.37,8728.0,407.3611,408.518,407.3212,408.2687,8728.0
2016-09-16 12:10:00,409.42,409.97,409.06,409.93,16251.0,408.3186,408.8671,407.9595,408.8272,16251.0
2016-09-16 12:20:00,409.88,411.0,409.71,410.53,12324.0,408.7773,409.8943,408.6078,409.4256,12324.0
2016-09-16 12:30:00,410.56,410.72,409.63,409.63,6000.0,409.4555,409.6151,408.528,408.528,6000.0
2016-09-16 12:40:00,409.52,409.52,408.59,409.26,6286.0,408.4183,408.4183,407.4908,408.159,6286.0
2016-09-16 12:50:00,409.02,409.59,408.72,409.39,12819.0,407.9196,408.4881,407.6204,408.2886,12819.0
2016-09-16 13:00:00,409.55,409.55,407.89,407.96,22985.0,408.4482,408.4482,406.7927,406.8625,22985.0
2016-09-16 13:10:00,407.98,408.12,407.5,407.97,26277.0,406.8824,407.022,406.4037,406.8725,26277.0
2016-09-16 13:20:00,407.86,410.13,407.73,409.96,15668.0,406.7627,409.0266,406.6331,408.8571,15668.0
2016-09-16 13:30:00,409.95,410.25,409.01,409.19,21015.0,408.8471,409.1463,407.9097,408.0892,21015.0
2016-09-16 13:40:00,409.27,409.27,407.65,407.65,7510.0,408.169,408.169,406.5533,406.5533,7510.0
2016-09-16 13:50:00,407.93,408.52,407.54,407.54,8063.0,406.8326,407.421,406.4436,406.4436,8063.0
2016-09-16 14:00:00,407.51,407.62,406.58,406.74,18578.0,406.4137,406.5234,405.4862,405.6458,18578.0
2016-09-16 14:10:00,406.77,407.8,406.77,407.1,13291.0,405.6757,406.7029,405.6757,406.0048,13291.0
2016-09-16 14:20:00,407.1,407.89,406.93,407.11,9800.0,406.0048,406.7927,405.8352,406.0148,9800.0
2016-09-16 14:30:00,407.3,407.66,407.05,407.45,15931.0,406.2043,406.5633,405.9549,406.3539,15931.0
2016-09-16 14:40:00,407.5,408.86,407.5,407.82,3713.0,406.4037,407.7601,406.4037,406.7229,3713.0
2016-09-16 14:50:00,407.42,408.0,407.15,407.21,5111.0,406.3239,406.9024,406.0547,406.1145,5111.0
2016-09-16 15:00:00,407.3,408.17,407.29,407.59,10558.0,406.2043,407.0719,406.1943,406.4935,10558.0
2016-09-16 15:10:00,407.75,408.31,407.54,408.3,10765.0,406.653,407.2115,406.4436,407.2016,10765.0
2016-09-16 15:20:00,408.42,408.85,407.92,408.05,11839.0,407.3212,407.7501,406.8226,406.9522,11839.0
2016-09-16 15:30:00,408.05,409.02,408.05,408.65,16285.0,406.9522,407.9196,406.9522,407.5506,16285.0
2016-09-16 15:40:00,408.48,408.61,407.27,408.6,23311.0,407.3811,407.5107,406.1743,407.5008,23311.0
2016-09-16 15:50:00,408.54,409.78,408.31,408.48,67547.0,407.4409,408.6776,407.2115,407.3811,67547.0
2016-09-19 09:30:00,409.86,411.05,407.14,407.14,16649.0,408.7574,409.9442,406.0447,406.0447,16649.0
2016-09-19 09:40:00,407.18,407.96,406.52,407.01,10418.0,406.0846,406.8625,405.4264,405.915,10418.0
2016-09-19 09:50:00,407.4,410.96,407.4,410.32,30606.0,406.304,409.8544,406.304,409.2161,30606.0
2016-09-19 10:00:00,410.03,410.15,407.78,408.48,8600.0,408.9269,409.0466,406.683,407.3811,8600.0
2016-09-19 10:10:00,408.68,409.44,407.8,408.97,16425.0,407.5805,408.3385,406.7029,407.8698,16425.0
2016-09-19 10:20:00,409.19,409.44,407.5,407.55,9510.0,408.0892,408.3385,406.4037,406.4536,9510.0
2016-09-19 10:30:00,408.38,408.79,407.5,408.32,3940.0,407.2813,407.6902,406.4037,407.2215,3940.0
2016-09-19 10:40:00,408.1,408.76,407.98,408.25,4450.0,407.0021,407.6603,406.8824,407.1517,4450.0
2016-09-19 10:50:00,408.44,408.7,407.19,407.55,30133.0,407.3412,407.6005,406.0946,406.4536,30133.0
2016-09-19 11:00:00,407.55,407.72,406.76,407.39,7938.0,406.4536,406.6231,405.6657,406.294,7938.0
2016-09-19 11:10:00,407.44,407.57,406.69,407.44,4820.0,406.3439,406.4735,405.5959,406.3439,4820.0
2016-09-19 11:20:00,407.45,407.66,406.81,407.08,10943.0,406.3539,406.5633,405.7156,405.9848,10943.0
2016-09-19 11:30:00,407.28,407.79,407.2,407.5,2400.0,406.1843,406.6929,406.1045,406.4037,2400.0
2016-09-19 11:40:00,407.14,407.14,406.57,406.74,2200.0,406.0447,406.0447,405.4762,405.6458,2200.0
2016-09-19 11:50:00,406.68,407.18,406.27,407.18,4889.0,405.5859,406.0846,405.177,406.0846,4889.0
2016-09-19 12:00:00,407.2,407.2,406.24,406.59,8552.0,406.1045,406.1045,405.1471,405.4962,8552.0
2016-09-19 12:10:00,406.28,406.29,404.48,404.69,10934.0,405.187,405.197,403.3918,403.6013,10934.0
2016-09-19 12:20:00,405.13,405.14,404.18,404.53,3436.0,404.0401,404.0501,403.0926,403.4417,3436.0
2016-09-19 12:30:00,404.54,404.62,404.02,404.34,8483.0,403.4517,403.5315,402.9331,403.2522,8483.0
2016-09-19 12:40:00,404.24,404.56,404.23,404.43,1500.0,403.1525,403.4716,403.1425,403.342,1500.0
2016-09-19 12:50:00,404.5,404.5,403.54,403.54,6876.0,403.4118,403.4118,402.4544,402.4544,6876.0
2016-09-19 13:00:00,403.5,404.25,403.27,403.82,5362.0,402.4145,403.1625,402.1851,402.7336,5362.0
2016-09-19 13:10:00,404.03,404.27,403.87,403.99,2950.0,402.9431,403.1824,402.7835,402.9032,2950.0
2016-09-19 13:20:00,403.73,404.04,403.47,403.47,5002.0,402.6439,402.953,402.3846,402.3846,5002.0
2016-09-19 13:30:00,403.4,403.59,401.45,401.7,13980.0,402.3147,402.5042,400.37,400.6193,13980.0
2016-09-19 13:40:00,401.62,403.34,401.62,403.34,11836.0,400.5395,402.2549,400.5395,402.2549,11836.0
2016-09-19 13:50:00,403.48,403.88,403.1,403.51,13550.0,402.3945,402.7935,402.0156,402.4245,13550.0
2016-09-19 14:00:00,403.35,404.19,402.77,402.77,17257.0,402.2649,403.1026,401.6864,401.6864,17257.0
2016-09-19 14:10:00,402.96,404.14,402.95,403.77,7559.0,401.8759,403.0528,401.866,402.6838,7559.0
2016-09-19 14:20:00,403.99,404.14,403.71,403.94,4341.0,402.9032,403.0528,402.6239,402.8533,4341.0
2016-09-19 14:30:00,403.87,404.42,403.8,404.13,4125.0,402.7835,403.332,402.7137,403.0428,4125.0
2016-09-19 14:40:00,403.96,404.15,403.51,403.77,4950.0,402.8732,403.0627,402.4245,402.6838,4950.0
2016-09-19 14:50:00,404.02,404.02,403.31,403.54,10639.0,402.9331,402.9331,402.225,402.4544,10639.0
2016-09-19 15:00:00,403.48,403.96,403.34,403.56,12120.0,402.3945,402.8732,402.2549,402.4743,12120.0
2016-09-19 15:10:00,403.51,403.53,402.85,403.25,3291.0,402.4245,402.4444,401.7662,402.1651,3291.0
2016-09-19 15:20:00,403.19,403.88,402.96,403.16,11243.0,402.1053,402.7935,401.8759,402.0754,11243.0
2016-09-19 15:30:00,403.15,403.86,402.66,403.56,8793.0,402.0654,402.7735,401.5767,402.4743,8793.0
2016-09-19 15:40:00,403.74,403.89,402.9,403.47,7155.0,402.6538,402.8034,401.8161,402.3846,7155.0
2016-09-19 15:50:00,403.41,403.63,402.46,402.93,36732.0,402.3247,402.5441,401.3773,401.846,36732.0
2016-09-20 09:30:00,406.47,406.71,403.06,403.31,18313.0,405.3765,405.6158,401.9757,402.225,18313.0
2016-09-20 09:40:00,403.92,404.5,402.12,403.24,8544.0,402.8333,403.4118,401.0382,402.1552,8544.0
2016-09-20 09:50:00,403.6,404.48,403.0,403.78,12900.0,402.5142,403.3918,401.9158,402.6937,12900.0
2016-09-20 10:00:00,403.83,404.31,403.12,403.7,12071.0,402.7436,403.2223,402.0355,402.6139,12071.0
2016-09-20 10:10:00,403.51,403.64,401.6,401.71,15737.0,402.4245,402.5541,400.5196,400.6293,15737.0
2016-09-20 10:20:00,401.61,402.0,400.23,402.0,16582.0,400.5296,400.9185,399.1533,400.9185,16582.0
2016-09-20 10:30:00,402.12,403.34,401.42,402.0,10109.0,401.0382,402.2549,400.3401,400.9185,10109.0
2016-09-20 10:40:00,402.15,403.45,401.6,403.45,16146.0,401.0681,402.3646,400.5196,402.3646,16146.0
2016-09-20 10:50:00,403.6,404.32,403.11,403.72,14738.0,402.5142,403.2323,402.0255,402.6339,14738.0
2016-09-20 11:00:00,403.67,404.09,403.67,404.0,4418.0,402.584,403.0029,402.584,402.9131,4418.0
2016-09-20 11:10:00,404.16,404.7,403.89,404.7,9874.0,403.0727,403.6112,402.8034,403.6112,9874.0
2016-09-20 11:20:00,404.83,405.0,404.2,404.3,6817.0,403.7409,403.9104,403.1126,403.2123,6817.0
2016-09-20 11:30:00,404.39,404.87,404.12,404.37,2623.0,403.3021,403.7808,403.0328,403.2821,2623.0
2016-09-20 11:40:00,404.5,404.79,403.87,404.4,10658.0,403.4118,403.701,402.7835,403.3121,10658.0
2016-09-20 11:50:00,404.41,405.25,404.17,404.49,20431.0,403.322,404.1598,403.0827,403.4018,20431.0
2016-09-20 12:00:00,404.38,405.46,404.1,404.67,33661.0,403.2921,404.3692,403.0129,403.5813,33661.0
2016-09-20 12:10:00,404.9,405.57,404.8,405.49,6750.0,403.8107,404.4789,403.711,404.3991,6750.0
2016-09-20 12:20:00,405.49,406.37,405.25,406.1,9925.0,404.3991,405.2768,404.1598,405.0075,9925.0
2016-09-20 12:30:00,406.13,406.67,405.68,406.1,12109.0,405.0374,405.5759,404.5886,405.0075,12109.0
2016-09-20 12:40:00,406.23,406.58,405.5,405.59,8692.0,405.1371,405.4862,404.4091,404.4989,8692.0
2016-09-20 12:50:00,405.59,406.16,405.5,405.76,1700.0,404.4989,405.0673,404.4091,404.6684,1700.0
2016-09-20 13:00:00,405.48,405.96,405.48,405.56,950.0,404.3892,404.8679,404.3892,404.4689,950.0
2016-09-20 13:10:00,405.47,405.58,405.26,405.53,2795.0,404.3792,404.4889,404.1697,404.439,2795.0
2016-09-20 13:20:00,405.75,405.75,405.23,405.26,10255.0,404.6584,404.6584,404.1398,404.1697,10255.0
2016-09-20 13:30:00,405.24,405.58,404.6,405.38,6846.0,404.1498,404.4889,403.5115,404.2894,6846.0
2016-09-20 13:40:00,405.23,406.05,405.22,406.04,2913.0,404.1398,404.9576,404.1298,404.9476,2913.0
2016-09-20 13:50:00,406.04,406.39,405.43,406.2,7972.0,404.9476,405.2967,404.3393,405.1072,7972.0
2016-09-20 14:00:00,405.73,406.3,405.63,405.65,7346.0,404.6385,405.2069,404.5387,404.5587,7346.0
2016-09-20 14:10:00,405.94,406.11,405.44,405.8,12376.0,404.8479,405.0175,404.3493,404.7083,12376.0
2016-09-20 14:20:00,405.72,406.0,405.23,405.78,13470.0,404.6285,404.9078,404.1398,404.6883,13470.0
2016-09-20 14:30:00,405.82,406.21,405.44,405.99,13445.0,404.7282,405.1172,404.3493,404.8978,13445.0
2016-09-20 14:40:00,405.99,406.51,405.75,406.5,15981.0,404.8978,405.4164,404.6584,405.4064,15981.0
2016-09-20 14:50:00,406.49,407.16,405.93,406.78,17351.0,405.3964,406.0646,404.8379,405.6857,17351.0
2016-09-20 15:00:00,407.01,407.29,406.47,407.12,4776.0,405.915,406.1943,405.3765,406.0247,4776.0
2016-09-20 15:10:00,407.08,407.18,406.32,406.65,8472.0,405.9848,406.0846,405.2269,405.556,8472.0
2016-09-20 15:20:00,406.65,406.91,406.41,406.6,10799.0,405.556,405.8153,405.3166,405.5061,10799.0
2016-09-20 15:30:00,406.65,406.84,406.35,406.68,10652.0,405.556,405.7455,405.2568,405.5859,10652.0
2016-09-20 15:40:00,406.54,406.84,406.05,406.39,9252.0,405.4463,405.7455,404.9576,405.2967,9252.0
2016-09-20 15:50:00,406.62,407.1,406.11,406.11,37878.0,405.5261,406.0048,405.0175,405.0175,37878.0
2016-09-21 09:30:00,407.44,408.72,406.61,406.61,8894.0,406.3439,407.6204,405.5161,405.5161,8894.0
2016-09-21 09:40:00,406.96,407.76,406.51,407.63,6218.0,405.8652,406.663,405.4164,406.5334,6218.0
2016-09-21 09:50:00,407.91,409.01,407.4,408.29,9622.0,406.8126,407.9097,406.304,407.1916,9622.0
2016-09-21 10:00:00,408.47,410.39,408.47,409.43,32474.0,407.3711,409.2859,407.3711,408.3285,32474.0
2016-09-21 10:10:00,409.83,409.84,406.63,407.65,14678.0,408.7274,408.7374,405.5361,406.5533,14678.0
2016-09-21 10:20:00,408.3,408.3,406.77,406.92,13411.0,407.2016,407.2016,405.6757,405.8253,13411.0
2016-09-21 10:30:00,407.3,408.28,406.78,407.27,7600.0,406.2043,407.1816,405.6857,406.1743,7600.0
2016-09-21 10:40:00,407.1,407.7,405.78,405.78,16883.0,406.0048,406.6032,404.6883,404.6883,16883.0
2016-09-21 10:50:00,405.75,405.83,403.48,404.0,8384.0,404.6584,404.7382,402.3945,402.9131,8384.0
2016-09-21 11:00:00,404.13,404.95,403.43,404.33,4842.0,403.0428,403.8606,402.3447,403.2422,4842.0
2016-09-21 11:10:00,403.5,403.63,402.61,402.61,7235.0,402.4145,402.5441,401.5269,401.5269,7235.0
2016-09-21 11:20:00,402.8,403.0,402.02,402.16,15798.0,401.7164,401.9158,400.9385,401.0781,15798.0
2016-09-21 11:30:00,402.0,402.02,400.22,401.05,19357.0,400.9185,400.9385,399.1433,399.9711,19357.0
2016-09-21 11:40:00,401.5,401.73,401.06,401.29,9589.0,400.4199,400.6492,399.981,400.2104,9589.0
2016-09-21 11:50:00,401.37,401.38,399.13,399.88,18797.0,400.2902,400.3002,398.0562,398.8042,18797.0
2016-09-21 12:00:00,400.07,400.64,399.66,400.45,11850.0,398.9937,399.5622,398.5848,399.3727,11850.0
2016-09-21 12:10:00,400.28,400.49,398.58,398.7,4698.0,399.2031,399.4126,397.5077,397.6274,4698.0
2016-09-21 12:20:00,398.64,399.21,398.64,399.02,4323.0,397.5676,398.136,397.5676,397.9465,4323.0
2016-09-21 12:30:00,399.21,400.73,399.21,400.53,10789.0,398.136,399.6519,398.136,399.4525,10789.0
2016-09-21 12:40:00,400.23,401.73,399.98,401.17,17719.0,399.1533,400.6492,398.9039,400.0907,17719.0
2016-09-21 12:50:00,401.07,402.94,401.07,402.58,8357.0,399.991,401.856,399.991,401.497,8357.0
2016-09-21 13:00:00,402.63,403.64,402.3,402.68,25525.0,401.5468,402.5541,401.2177,401.5967,25525.0
2016-09-21 13:10:00,402.75,402.88,401.22,401.22,7591.0,401.6665,401.7961,400.1406,400.1406,7591.0
2016-09-21 13:20:00,401.32,401.32,400.27,401.09,8420.0,400.2403,400.2403,399.1932,400.011,8420.0
2016-09-21 13:30:00,401.48,401.8,401.05,401.41,9400.0,400.3999,400.7191,399.9711,400.3301,9400.0
2016-09-21 13:40:00,401.55,401.55,400.24,400.87,5335.0,400.4697,400.4697,399.1632,399.7916,5335.0
2016-09-21 13:50:00,400.87,401.08,400.16,400.86,7563.0,399.7916,400.001,399.0835,399.7816,7563.0
2016-09-21 14:00:00,401.67,404.98,400.98,404.17,35776.0,400.5894,403.8905,399.9013,403.0827,35776.0
2016-09-21 14:10:00,403.9,404.98,402.27,403.21,16219.0,402.8134,403.8905,401.1878,402.1253,16219.0
2016-09-21 14:20:00,403.24,403.83,401.47,402.17,6580.0,402.1552,402.7436,400.3899,401.0881,6580.0
2016-09-21 14:30:00,402.22,404.21,402.19,404.08,7144.0,401.1379,403.1226,401.108,402.9929,7144.0
2016-09-21 14:40:00,404.05,404.98,403.78,404.33,8268.0,402.963,403.8905,402.6937,403.2422,8268.0
2016-09-21 14:50:00,404.45,405.99,403.84,405.99,23390.0,403.3619,404.8978,402.7536,404.8978,23390.0
2016-09-21 15:00:00,405.99,407.35,405.47,405.9,15681.0,404.8978,406.2541,404.3792,404.808,15681.0
2016-09-21 15:10:00,406.49,407.74,406.44,407.67,11484.0,405.3964,406.6431,405.3466,406.5733,11484.0
2016-09-21 15:20:00,407.65,407.8,406.05,406.05,6903.0,406.5533,406.7029,404.9576,404.9576,6903.0
2016-09-21 15:30:00,406.21,407.31,406.06,406.94,11450.0,405.1172,406.2142,404.9676,405.8452,11450.0
2016-09-21 15:40:00,407.22,407.59,406.43,407.26,14454.0,406.1245,406.4935,405.3366,406.1644,14454.0
2016-09-21 15:50:00,407.1,407.34,406.12,406.52,39670.0,406.0048,406.2441,405.0274,405.4264,39670.0
2016-09-22 09:30:00,408.79,408.95,406.97,407.49,14409.0,407.6902,407.8498,405.8751,406.3937,14409.0
2016-09-22 09:40:00,407.09,407.82,405.69,406.6,31395.0,405.9948,406.7229,404.5986,405.5061,31395.0
2016-09-22 09:50:00,406.59,406.59,404.03,404.58,11097.0,405.4962,405.4962,402.9431,403.4916,11097.0
2016-09-22 10:00:00,404.15,404.83,403.25,403.25,9765.0,403.0627,403.7409,402.1651,402.1651,9765.0
2016-09-22 10:10:00,403.0,404.8,402.76,404.55,12022.0,401.9158,403.711,401.6765,403.4617,12022.0
2016-09-22 10:20:00,405.0,406.07,404.94,405.92,34097.0,403.9104,404.9776,403.8506,404.828,34097.0
2016-09-22 10:30:00,405.42,407.12,404.91,407.12,17898.0,404.3293,406.0247,403.8207,406.0247,17898.0
2016-09-22 10:40:00,407.01,407.05,404.73,404.73,11674.0,405.915,405.9549,403.6412,403.6412,11674.0
2016-09-22 10:50:00,405.24,406.06,404.51,404.78,13322.0,404.1498,404.9676,403.4218,403.691,13322.0
2016-09-22 11:00:00,404.9,405.6,403.49,403.73,18825.0,403.8107,404.5088,402.4045,402.6439,18825.0
2016-09-22 11:10:00,404.12,404.51,403.49,403.79,9324.0,403.0328,403.4218,402.4045,402.7037,9324.0
2016-09-22 11:20:00,403.95,403.99,402.5,402.62,7163.0,402.8633,402.9032,401.4172,401.5368,7163.0
2016-09-22 11:30:00,402.92,403.98,402.73,403.69,6815.0,401.836,402.8932,401.6465,402.604,6815.0
2016-09-22 11:40:00,403.77,404.0,403.01,403.25,5188.0,402.6838,402.9131,401.9258,402.1651,5188.0
2016-09-22 11:50:00,402.93,403.06,402.02,402.89,7923.0,401.846,401.9757,400.9385,401.8061,7923.0
2016-09-22 12:00:00,403.02,404.62,403.02,403.48,14849.0,401.9358,403.5315,401.9358,402.3945,14849.0
2016-09-22 12:10:00,403.41,404.09,403.15,404.09,7471.0,402.3247,403.0029,402.0654,403.0029,7471.0
2016-09-22 12:20:00,404.21,405.45,403.98,405.26,14105.0,403.1226,404.3592,402.8932,404.1697,14105.0
2016-09-22 12:30:00,405.48,406.03,405.32,405.8,9919.0,404.3892,404.9377,404.2296,404.7083,9919.0
2016-09-22 12:40:00,406.38,406.44,405.79,405.79,2331.0,405.2867,405.3466,404.6983,404.6983,2331.0
2016-09-22 12:50:00,405.76,406.37,405.67,406.34,5325.0,404.6684,405.2768,404.5786,405.2468,5325.0
2016-09-22 13:00:00,406.2,407.0,405.84,407.0,9618.0,405.1072,405.9051,404.7482,405.9051,9618.0
2016-09-22 13:10:00,407.0,407.98,406.74,406.81,11585.0,405.9051,406.8824,405.6458,405.7156,11585.0
2016-09-22 13:20:00,407.07,407.2,406.8,407.08,10785.0,405.9749,406.1045,405.7056,405.9848,10785.0
2016-09-22 13:30:00,406.83,407.5,406.83,407.5,2350.0,405.7355,406.4037,405.7355,406.4037,2350.0
2016-09-22 13:40:00,407.5,407.88,407.18,407.4,12323.0,406.4037,406.7827,406.0846,406.304,12323.0
2016-09-22 13:50:00,407.41,407.46,406.72,406.78,6034.0,406.314,406.3638,405.6258,405.6857,6034.0
2016-09-22 14:00:00,406.67,407.18,406.62,407.18,3264.0,405.5759,406.0846,405.5261,406.0846,3264.0
2016-09-22 14:10:00,407.04,407.04,405.49,405.89,7988.0,405.945,405.945,404.3991,404.798,7988.0
2016-09-22 14:20:00,405.93,406.01,405.47,405.63,3270.0,404.8379,404.9177,404.3792,404.5387,3270.0
2016-09-22 14:30:00,405.74,405.75,404.63,405.46,2022.0,404.6485,404.6584,403.5414,404.3692,2022.0
2016-09-22 14:40:00,405.71,406.33,405.6,406.16,2670.0,404.6185,405.2369,404.5088,405.0673,2670.0
2016-09-22 14:50:00,405.92,406.76,405.71,406.76,4706.0,404.828,405.6657,404.6185,405.6657,4706.0
2016-09-22 15:00:00,406.83,407.2,406.52,406.59,2727.0,405.7355,406.1045,405.4264,405.4962,2727.0
2016-09-22 15:10:00,406.41,407.42,406.37,407.42,4116.0,405.3166,406.3239,405.2768,406.3239,4116.0
2016-09-22 15:20:00,407.16,407.87,406.99,407.86,16924.0,406.0646,406.7727,405.8951,406.7627,16924.0
2016-09-22 15:30:00,407.79,408.58,407.77,408.32,12851.0,406.6929,407.4808,406.673,407.2215,12851.0
2016-09-22 15:40:00,408.31,408.62,407.9,408.3,11536.0,407.2115,407.5207,406.8026,407.2016,11536.0
2016-09-22 15:50:00,408.44,408.6,407.69,408.1,33476.0,407.3412,407.5008,406.5932,407.0021,33476.0
2016-09-23 09:30:00,405.57,409.0,405.57,409.0,16760.0,404.4789,407.8997,404.4789,407.8997,16760.0
2016-09-23 09:40:00,408.08,411.58,408.08,410.43,24155.0,406.9822,410.4727,406.9822,409.3258,24155.0
2016-09-23 09:50:00,410.51,413.62,410.0,413.35,31870.0,409.4056,412.5073,408.897,412.238,31870.0
2016-09-23 10:00:00,412.78,413.6,411.76,412.2,21374.0,411.6695,412.4873,410.6523,411.0911,21374.0
2016-09-23 10:10:00,411.75,412.05,410.84,410.98,28133.0,410.6423,410.9415,409.7347,409.8744,28133.0
2016-09-23 10:20:00,410.99,411.82,410.71,411.47,12482.0,409.8843,410.7121,409.6051,410.363,12482.0
2016-09-23 10:30:00,411.43,411.61,409.52,410.51,15213.0,410.3231,410.5027,408.4183,409.4056,15213.0
2016-09-23 10:40:00,410.5,412.74,410.5,412.07,32319.0,409.3956,411.6296,409.3956,410.9614,32319.0
2016-09-23 10:50:00,412.02,412.15,410.48,411.04,7254.0,410.9116,411.0412,409.3757,409.9342,7254.0
2016-09-23 11:00:00,411.13,411.88,410.77,410.95,4300.0,410.024,410.7719,409.6649,409.8444,4300.0
2016-09-23 11:10:00,411.06,411.4,410.59,411.36,4800.0,409.9541,410.2932,409.4854,410.2533,4800.0
2016-09-23 11:20:00,411.0,411.06,410.47,410.91,3962.0,409.8943,409.9541,409.3657,409.8045,3962.0
2016-09-23 11:30:00,410.7,411.13,410.63,410.67,4596.0,409.5951,410.024,409.5253,409.5652,4596.0
2016-09-23 11:40:00,410.69,410.77,409.91,409.91,5200.0,409.5851,409.6649,408.8072,408.8072,5200.0
2016-09-23 11:50:00,409.33,409.63,408.72,408.76,11159.0,408.2288,408.528,407.6204,407.6603,11159.0
2016-09-23 12:00:00,408.75,408.83,408.21,408.61,8250.0,407.6504,407.7301,407.1118,407.5107,8250.0
2016-09-23 12:10:00,408.34,410.2,408.28,409.93,24482.0,407.2415,409.0965,407.1816,408.8272,24482.0
2016-09-23 12:20:00,409.96,411.0,409.71,410.31,25149.0,408.8571,409.8943,408.6078,409.2062,25149.0
2016-09-23 12:30:00,410.37,410.75,410.22,410.75,3200.0,409.266,409.645,409.1164,409.645,3200.0
2016-09-23 12:40:00,410.63,410.85,409.12,409.12,2565.0,409.5253,409.7447,408.0194,408.0194,2565.0
2016-09-23 12:50:00,409.41,410.05,409.4,410.05,2103.0,408.3086,408.9469,408.2986,408.9469,2103.0
2016-09-23 13:00:00,410.23,410.24,409.72,410.03,2979.0,409.1264,409.1363,408.6177,408.9269,2979.0
2016-09-23 13:10:00,410.03,410.03,409.3,409.3,2551.0,408.9269,408.9269,408.1989,408.1989,2551.0
2016-09-23 13:20:00,409.6,410.68,409.51,410.39,5783.0,408.4981,409.5752,408.4083,409.2859,5783.0
2016-09-23 13:30:00,410.2,410.77,410.2,410.48,3142.0,409.0965,409.6649,409.0965,409.3757,3142.0
2016-09-23 13:40:00,410.42,410.42,409.77,410.1,6200.0,409.3159,409.3159,408.6676,408.9967,6200.0
2016-09-23 13:50:00,410.03,410.36,409.73,410.18,19997.0,408.9269,409.256,408.6277,409.0765,19997.0
2016-09-23 14:00:00,410.2,410.42,409.97,410.2,22025.0,409.0965,409.3159,408.8671,409.0965,22025.0
2016-09-23 14:10:00,410.05,410.67,410.04,410.56,23071.0,408.9469,409.5652,408.9369,409.4555,23071.0
2016-09-23 14:20:00,410.28,410.69,410.15,410.69,2120.0,409.1762,409.5851,409.0466,409.5851,2120.0
2016-09-23 14:30:00,410.48,411.23,410.37,410.75,5909.0,409.3757,410.1237,409.266,409.645,5909.0
2016-09-23 14:40:00,410.64,411.84,410.64,411.75,7593.0,409.5353,410.732,409.5353,410.6423,7593.0
2016-09-23 14:50:00,411.6,411.81,411.18,411.41,9412.0,410.4927,410.7021,410.0738,410.3032,9412.0
2016-09-23 15:00:00,411.4,412.0,411.35,411.77,5255.0,410.2932,410.8916,410.2434,410.6622,5255.0
2016-09-23 15:10:00,411.6,411.99,411.35,411.65,11036.0,410.4927,410.8816,410.2434,410.5426,11036.0
2016-09-23 15:20:00,411.47,412.22,411.07,412.22,16943.0,410.363,411.111,409.9641,411.111,16943.0
2016-09-23 15:30:00,412.33,412.83,411.5,411.53,8780.0,411.2207,411.7194,410.393,410.4229,8780.0
2016-09-23 15:40:00,411.41,411.84,410.89,411.2,14102.0,410.3032,410.732,409.7846,410.0938,14102.0
2016-09-23 15:50:00,411.04,411.25,410.08,410.39,31487.0,409.9342,410.1436,408.9768,409.2859,31487.0
2016-09-26 09:30:00,408.11,410.0,404.89,406.1,14953.0,407.0121,408.897,403.8007,405.0075,14953.0
2016-09-26 09:40:00,406.11,406.49,404.34,405.18,31124.0,405.0175,405.3964,403.2522,404.09,31124.0
2016-09-26 09:50:00,405.03,405.82,404.46,404.97,7553.0,403.9404,404.7282,403.3719,403.8805,7553.0
2016-09-26 10:00:00,405.06,405.51,403.92,405.5,31866.0,403.9703,404.4191,402.8333,404.4091,31866.0
2016-09-26 10:10:00,405.68,407.75,405.67,406.8,26761.0,404.5886,406.653,404.5786,405.7056,26761.0
2016-09-26 10:20:00,407.0,407.2,405.66,406.1,5437.0,405.9051,406.1045,404.5687,405.0075,5437.0
2016-09-26 10:30:00,406.04,407.16,405.07,405.69,8804.0,404.9476,406.0646,403.9803,404.5986,8804.0
2016-09-26 10:40:00,405.42,406.0,403.6,403.74,10269.0,404.3293,404.9078,402.5142,402.6538,10269.0
2016-09-26 10:50:00,403.69,404.3,402.62,403.25,14099.0,402.604,403.2123,401.5368,402.1651,14099.0
2016-09-26 11:00:00,403.14,403.42,402.02,403.16,5927.0,402.0554,402.3347,400.9385,402.0754,5927.0
2016-09-26 11:10:00,403.17,403.46,402.29,402.91,4200.0,402.0854,402.3746,401.2077,401.8261,4200.0
2016-09-26 11:20:00,402.63,403.17,402.01,402.21,9212.0,401.5468,402.0854,400.9285,401.1279,9212.0
2016-09-26 11:30:00,402.59,403.75,401.69,403.75,7750.0,401.5069,402.6638,400.6093,402.6638,7750.0
2016-09-26 11:40:00,403.75,403.75,403.14,403.49,3100.0,402.6638,402.6638,402.0554,402.4045,3100.0
2016-09-26 11:50:00,403.01,403.24,402.6,403.19,2306.0,401.9258,402.1552,401.5169,402.1053,2306.0
2016-09-26 12:00:00,403.17,403.7,402.6,402.6,2200.0,402.0854,402.6139,401.5169,401.5169,2200.0
2016-09-26 12:10:00,402.39,403.06,402.15,402.29,3700.0,401.3075,401.9757,401.0681,401.2077,3700.0
2016-09-26 12:20:00,402.71,402.77,402.0,402.01,6805.0,401.6266,401.6864,400.9185,400.9285,6805.0
2016-09-26 12:30:00,402.41,403.03,402.39,402.5,5695.0,401.3274,401.9457,401.3075,401.4172,5695.0
2016-09-26 12:40:00,402.21,402.74,401.51,402.52,3900.0,401.1279,401.6565,400.4298,401.4371,3900.0
2016-09-26 12:50:00,402.29,403.18,402.29,402.69,4498.0,401.2077,402.0953,401.2077,401.6067,4498.0
2016-09-26 13:00:00,402.48,402.65,401.65,401.8,4773.0,401.3972,401.5668,400.5695,400.7191,4773.0
2016-09-26 13:10:00,401.73,401.92,401.37,401.8,5929.0,400.6492,400.8387,400.2902,400.7191,5929.0
2016-09-26 13:20:00,401.9,402.66,401.8,402.08,14206.0,400.8188,401.5767,400.7191,400.9983,14206.0
2016-09-26 13:30:00,401.94,401.94,401.1,401.8,5100.0,400.8587,400.8587,400.0209,400.7191,5100.0
2016-09-26 13:40:00,401.82,402.12,401.2,401.62,4700.0,400.739,401.0382,400.1207,400.5395,4700.0
2016-09-26 13:50:00,401.44,402.26,401.41,401.5,2900.0,400.36,401.1778,400.3301,400.4199,2900.0
2016-09-26 14:00:00,401.56,403.65,401.56,403.63,11369.0,400.4797,402.5641,400.4797,402.5441,11369.0
2016-09-26 14:10:00,403.6,404.21,403.14,404.18,8685.0,402.5142,403.1226,402.0554,403.0926,8685.0
2016-09-26 14:20:00,404.13,404.6,404.01,404.23,8430.0,403.0428,403.5115,402.9231,403.1425,8430.0
2016-09-26 14:30:00,404.28,405.0,404.09,404.35,5578.0,403.1924,403.9104,403.0029,403.2622,5578.0
2016-09-26 14:40:00,404.1,404.94,403.93,404.45,4397.0,403.0129,403.8506,402.8433,403.3619,4397.0
2016-09-26 14:50:00,404.57,404.67,404.34,404.34,2324.0,403.4816,403.5813,403.2522,403.2522,2324.0
2016-09-26 15:00:00,404.27,404.48,403.6,404.41,7160.0,403.1824,403.3918,402.5142,403.322,7160.0
2016-09-26 15:10:00,404.19,404.55,403.97,404.25,3252.0,403.1026,403.4617,402.8832,403.1625,3252.0
2016-09-26 15:20:00,404.06,404.66,404.06,404.66,3748.0,402.973,403.5714,402.973,403.5714,3748.0
2016-09-26 15:30:00,404.68,404.8,403.64,404.16,8398.0,403.5913,403.711,402.5541,403.0727,8398.0
2016-09-26 15:40:00,403.84,404.46,403.32,404.06,14370.0,402.7536,403.3719,402.235,402.973,14370.0
2016-09-26 15:50:00,403.78,404.39,403.41,404.33,52146.0,402.6937,403.3021,402.3247,403.2422,52146.0
2016-09-27 09:30:00,405.12,406.5,402.37,406.5,24853.0,404.0301,405.4064,401.2875,405.4064,24853.0
2016-09-27 09:40:00,406.5,408.29,404.74,407.98,50332.0,405.4064,407.1916,403.6511,406.8824,50332.0
2016-09-27 09:50:00,407.53,410.0,406.12,409.94,32924.0,406.4336,408.897,405.0274,408.8372,32924.0
2016-09-27 10:00:00,409.23,413.0,409.23,412.11,27244.0,408.1291,411.8889,408.1291,411.0013,27244.0
2016-09-27 10:10:00,412.11,413.15,411.56,411.92,18938.0,411.0013,412.0385,410.4528,410.8118,18938.0
2016-09-27 10:20:00,412.12,413.83,411.79,413.3,27248.0,411.0113,412.7167,410.6822,412.1881,27248.0
2016-09-27 10:30:00,413.24,413.24,411.23,412.45,23951.0,412.1283,412.1283,410.1237,411.3404,23951.0
2016-09-27 10:40:00,411.96,413.0,411.42,411.65,10721.0,410.8517,411.8889,410.3132,410.5426,10721.0
2016-09-27 10:50:00,411.7,412.1,411.15,411.82,19207.0,410.5924,410.9913,410.0439,410.7121,19207.0
2016-09-27 11:00:00,411.9,412.49,411.38,412.15,17268.0,410.7919,411.3803,410.2733,411.0412,17268.0
2016-09-27 11:10:00,412.62,413.1,412.25,412.64,5898.0,411.5099,411.9887,411.1409,411.5299,5898.0
2016-09-27 11:20:00,412.64,414.1,412.48,414.0,13512.0,411.5299,412.986,411.3703,412.8862,13512.0
2016-09-27 11:30:00,413.61,413.97,412.29,412.29,8553.0,412.4973,412.8563,411.1808,411.1808,8553.0
2016-09-27 11:40:00,412.57,412.58,410.98,410.98,10534.0,411.4601,411.47,409.8744,409.8744,10534.0
2016-09-27 11:50:00,411.04,411.49,409.85,411.49,10011.0,409.9342,410.383,408.7474,410.383,10011.0
2016-09-27 12:00:00,411.3,411.39,410.73,411.16,2865.0,410.1935,410.2833,409.625,410.0539,2865.0
2016-09-27 12:10:00,410.95,411.66,410.95,411.66,3298.0,409.8444,410.5525,409.8444,410.5525,3298.0
2016-09-27 12:20:00,411.61,412.9,411.48,411.96,11660.0,410.5027,411.7892,410.373,410.8517,11660.0
2016-09-27 12:30:00,412.02,412.43,411.76,412.18,2500.0,410.9116,411.3205,410.6523,411.0711,2500.0
2016-09-27 12:40:00,412.06,412.85,411.91,412.51,9793.0,410.9514,411.7393,410.8019,411.4002,9793.0
2016-09-27 12:50:00,412.4,412.69,412.16,412.69,2200.0,411.2905,411.5798,411.0512,411.5798,2200.0
2016-09-27 13:00:00,412.45,412.77,411.46,411.65,6806.0,411.3404,411.6595,410.3531,410.5426,6806.0
2016-09-27 13:10:00,411.68,411.93,410.8,411.93,22225.0,410.5725,410.8218,409.6948,410.8218,22225.0
2016-09-27 13:20:00,412.25,413.7,411.93,413.61,10554.0,411.1409,412.587,410.8218,412.4973,10554.0
2016-09-27 13:30:00,413.61,414.77,413.61,414.23,19641.0,412.4973,413.6542,412.4973,413.1156,19641.0
2016-09-27 13:40:00,414.22,415.7,413.56,415.53,13824.0,413.1056,414.5817,412.4474,414.4121,13824.0
2016-09-27 13:50:00,414.68,415.35,414.15,414.15,12974.0,413.5644,414.2326,413.0358,413.0358,12974.0
2016-09-27 14:00:00,414.4,415.2,414.09,415.0,7319.0,413.2852,414.083,412.976,413.8835,7319.0
2016-09-27 14:10:00,415.29,417.99,415.15,417.94,24030.0,414.1728,416.8655,414.0331,416.8156,24030.0
2016-09-27 14:20:00,417.77,418.67,417.72,418.58,9515.0,416.6461,417.5437,416.5962,417.4539,9515.0
2016-09-27 14:30:00,418.49,418.75,417.86,418.71,12355.0,417.3642,417.6235,416.7358,417.5836,12355.0
2016-09-27 14:40:00,418.64,418.82,417.56,417.81,8846.0,417.5137,417.6933,416.4367,416.686,8846.0
2016-09-27 14:50:00,417.81,418.78,417.5,418.4,17337.0,416.686,417.6534,416.3768,417.2744,17337.0
2016-09-27 15:00:00,418.45,419.21,418.35,418.35,16464.0,417.3243,418.0822,417.2245,417.2245,16464.0
2016-09-27 15:10:00,418.62,420.0,418.11,420.0,20083.0,417.4938,418.8701,416.9852,418.8701,20083.0
2016-09-27 15:20:00,420.16,420.72,419.78,420.66,27561.0,419.0297,419.5882,418.6507,419.5283,27561.0
2016-09-27 15:30:00,420.69,420.94,419.76,420.68,28218.0,419.5582,419.8076,418.6307,419.5483,28218.0
2016-09-27 15:40:00,420.57,421.7,420.51,421.19,36736.0,419.4386,420.5655,419.3787,420.0569,36736.0
2016-09-27 15:50:00,421.27,421.95,421.05,421.45,75499.0,420.1367,420.8148,419.9173,420.3162,75499.0
2016-09-28 09:30:00,421.88,423.98,420.05,422.15,50771.0,420.745,422.8394,418.92,421.0143,50771.0
2016-09-28 09:40:00,422.5,423.4,420.44,420.67,20514.0,421.3634,422.2609,419.3089,419.5383,20514.0
2016-09-28 09:50:00,420.43,421.16,418.38,421.14,15843.0,419.2989,420.027,417.2544,420.007,15843.0
2016-09-28 10:00:00,421.15,423.99,421.15,421.72,45178.0,420.017,422.8494,420.017,420.5855,45178.0
2016-09-28 10:10:00,421.9,422.74,419.44,419.84,18593.0,420.765,421.6027,418.3116,418.7105,18593.0
2016-09-28 10:20:00,420.02,421.93,419.34,421.0,17540.0,418.89,420.7949,418.2119,419.8674,17540.0
2016-09-28 10:30:00,421.0,421.61,419.81,420.51,39132.0,419.8674,420.4758,418.6806,419.3787,39132.0
2016-09-28 10:40:00,420.69,421.49,420.29,420.65,20039.0,419.5582,420.3561,419.1593,419.5183,20039.0
2016-09-28 10:50:00,420.7,422.29,420.67,421.12,33844.0,419.5682,421.1539,419.5383,419.9871,33844.0
2016-09-28 11:00:00,420.97,421.05,418.84,419.01,18895.0,419.8375,419.9173,417.7132,417.8828,18895.0
2016-09-28 11:10:00,419.5,420.33,418.96,420.15,8819.0,418.3714,419.1992,417.8329,419.0197,8819.0
2016-09-28 11:20:00,420.11,421.51,419.81,421.04,22181.0,418.9798,420.376,418.6806,419.9073,22181.0
2016-09-28 11:30:00,421.0,421.15,419.8,419.8,18805.0,419.8674,420.017,418.6706,418.6706,18805.0
2016-09-28 11:40:00,419.93,420.66,419.54,420.43,6300.0,418.8003,419.5283,418.4113,419.2989,6300.0
2016-09-28 11:50:00,420.54,421.0,420.23,421.0,8434.0,419.4086,419.8674,419.0995,419.8674,8434.0
2016-09-28 12:00:00,421.08,421.89,420.7,421.56,9335.0,419.9472,420.755,419.5682,420.4259,9335.0
2016-09-28 12:10:00,421.56,424.35,421.54,421.85,48647.0,420.4259,423.2084,420.4059,420.7151,48647.0
2016-09-28 12:20:00,421.56,422.05,420.88,421.96,9209.0,420.4259,420.9146,419.7477,420.8248,9209.0
2016-09-28 12:30:00,422.0,422.61,421.02,421.34,10714.0,420.8647,421.4731,419.8873,420.2065,10714.0
2016-09-28 12:40:00,421.41,421.54,420.92,421.23,7468.0,420.2763,420.4059,419.7876,420.0968,7468.0
2016-09-28 12:50:00,421.05,422.0,420.97,421.4,11316.0,419.9173,420.8647,419.8375,420.2663,11316.0
2016-09-28 13:00:00,420.8,421.3,420.72,420.74,8827.0,419.6679,420.1666,419.5882,419.6081,8827.0
2016-09-28 13:10:00,420.61,420.61,419.8,420.31,12906.0,419.4784,419.4784,418.6706,419.1793,12906.0
2016-09-28 13:20:00,420.31,421.8,420.31,421.42,15013.0,419.1793,420.6652,419.1793,420.2863,15013.0
2016-09-28 13:30:00,421.67,421.86,421.24,421.52,4200.0,420.5356,420.7251,420.1068,420.386,4200.0
2016-09-28 13:40:00,421.56,422.36,421.56,422.06,7071.0,420.4259,421.2237,420.4259,420.9245,7071.0
2016-09-28 13:50:00,422.06,422.39,421.74,421.76,3750.0,420.9245,421.2537,420.6054,420.6254,3750.0
2016-09-28 14:00:00,421.72,421.73,420.08,420.57,14512.0,420.5855,420.5954,418.9499,419.4386,14512.0
2016-09-28 14:10:00,420.66,421.62,420.66,421.34,3256.0,419.5283,420.4857,419.5283,420.2065,3256.0
2016-09-28 14:20:00,421.4,421.93,420.94,421.01,9180.0,420.2663,420.7949,419.8076,419.8774,9180.0
2016-09-28 14:30:00,421.21,421.21,419.94,420.51,8110.0,420.0768,420.0768,418.8102,419.3787,8110.0
2016-09-28 14:40:00,420.86,421.4,420.26,420.65,8405.0,419.7278,420.2663,419.1294,419.5183,8405.0
2016-09-28 14:50:00,420.49,421.15,420.18,420.24,5600.0,419.3588,420.017,419.0496,419.1094,5600.0
2016-09-28 15:00:00,420.29,420.86,420.16,420.3,8556.0,419.1593,419.7278,419.0297,419.1693,8556.0
2016-09-28 15:10:00,420.2,420.6,419.37,419.37,8288.0,419.0695,419.4685,418.2418,418.2418,8288.0
2016-09-28 15:20:00,419.56,420.1,419.12,419.33,5463.0,418.4313,418.9698,417.9925,418.2019,5463.0
2016-09-28 15:30:00,419.45,419.45,418.36,419.18,8174.0,418.3216,418.3216,417.2345,418.0523,8174.0
2016-09-28 15:40:00,418.98,419.18,418.22,419.11,14400.0,417.8528,418.0523,417.0949,417.9825,14400.0
2016-09-28 15:50:00,419.07,419.8,418.89,419.09,21602.0,417.9426,418.6706,417.7631,417.9625,21602.0
2016-09-29 09:30:00,419.05,421.77,418.74,419.61,16337.0,417.9226,420.6353,417.6135,418.4811,16337.0
2016-09-29 09:40:00,418.98,419.53,416.41,417.63,15404.0,417.8528,418.4014,415.2897,416.5065,15404.0
2016-09-29 09:50:00,418.17,418.17,416.34,416.34,4673.0,417.045,417.045,415.2199,415.2199,4673.0
2016-09-29 10:00:00,416.44,417.3,413.0,413.0,22756.0,415.3197,416.1774,411.8889,411.8889,22756.0
2016-09-29 10:10:00,413.11,414.41,412.78,414.38,13314.0,411.9986,413.2951,411.6695,413.2652,13314.0
2016-09-29 10:20:00,414.35,415.7,413.83,414.68,8392.0,413.2353,414.5817,412.7167,413.5644,8392.0
2016-09-29 10:30:00,414.53,414.89,413.8,413.83,22559.0,413.4148,413.7738,412.6868,412.7167,22559.0
2016-09-29 10:40:00,414.14,414.82,413.71,414.1,8097.0,413.0259,413.704,412.597,412.986,8097.0
2016-09-29 10:50:00,413.89,414.05,412.87,412.87,9360.0,412.7765,412.9361,411.7593,411.7593,9360.0
2016-09-29 11:00:00,412.89,414.0,412.89,413.78,3944.0,411.7792,412.8862,411.7792,412.6668,3944.0
2016-09-29 11:10:00,413.41,413.41,412.27,412.59,7881.0,412.2978,412.2978,411.1609,411.48,7881.0
2016-09-29 11:20:00,412.4,413.93,412.4,413.65,3360.0,411.2905,412.8164,411.2905,412.5372,3360.0
2016-09-29 11:30:00,413.77,413.95,412.56,413.11,14795.0,412.6568,412.8364,411.4501,411.9986,14795.0
2016-09-29 11:40:00,413.18,413.39,411.47,411.47,7386.0,412.0684,412.2779,410.363,410.363,7386.0
2016-09-29 11:50:00,411.46,412.11,411.35,411.83,7364.0,410.3531,411.0013,410.2434,410.7221,7364.0
2016-09-29 12:00:00,411.54,412.25,411.52,411.62,4256.0,410.4328,411.1409,410.4129,410.5126,4256.0
2016-09-29 12:10:00,411.9,412.09,411.51,411.87,5196.0,410.7919,410.9814,410.4029,410.762,5196.0
2016-09-29 12:20:00,411.62,412.89,411.35,412.35,9348.0,410.5126,411.7792,410.2434,411.2407,9348.0
2016-09-29 12:30:00,412.52,412.52,411.73,411.9,6020.0,411.4102,411.4102,410.6223,410.7919,6020.0
2016-09-29 12:40:00,411.92,411.92,409.82,410.0,6953.0,410.8118,410.8118,408.7175,408.897,6953.0
2016-09-29 12:50:00,410.0,410.13,408.06,408.66,17792.0,408.897,409.0266,406.9622,407.5606,17792.0
2016-09-29 13:00:00,408.0,409.04,407.41,408.26,7102.0,406.9024,407.9396,406.314,407.1617,7102.0
2016-09-29 13:10:00,408.99,410.1,407.39,408.66,9094.0,407.8897,408.9967,406.294,407.5606,9094.0
2016-09-29 13:20:00,408.19,408.72,407.1,407.41,6589.0,407.0919,407.6204,406.0048,406.314,6589.0
2016-09-29 13:30:00,407.46,407.93,406.86,406.92,12891.0,406.3638,406.8326,405.7654,405.8253,12891.0
2016-09-29 13:40:00,407.1,407.12,404.6,405.52,13118.0,406.0048,406.0247,403.5115,404.429,13118.0
2016-09-29 13:50:00,405.63,406.11,404.59,404.77,12549.0,404.5387,405.0175,403.5015,403.6811,12549.0
2016-09-29 14:00:00,405.19,406.6,404.75,406.4,16258.0,404.0999,405.5061,403.6611,405.3067,16258.0
2016-09-29 14:10:00,406.25,407.54,406.0,407.36,12051.0,405.1571,406.4436,404.9078,406.2641,12051.0
2016-09-29 14:20:00,407.45,408.1,406.83,408.1,6021.0,406.3539,407.0021,405.7355,407.0021,6021.0
2016-09-29 14:30:00,408.0,409.5,407.89,408.18,3485.0,406.9024,408.3983,406.7927,407.0819,3485.0
2016-09-29 14:40:00,408.33,408.33,407.02,408.0,5940.0,407.2315,407.2315,405.925,406.9024,5940.0
2016-09-29 14:50:00,408.0,408.0,406.3,406.79,8475.0,406.9024,406.9024,405.2069,405.6956,8475.0
2016-09-29 15:00:00,406.89,407.32,406.16,406.59,6460.0,405.7954,406.2242,405.0673,405.4962,6460.0
2016-09-29 15:10:00,406.5,407.5,406.19,406.81,7108.0,405.4064,406.4037,405.0972,405.7156,7108.0
2016-09-29 15:20:00,406.59,407.11,406.01,406.55,5835.0,405.4962,406.0148,404.9177,405.4563,5835.0
2016-09-29 15:30:00,406.94,407.54,406.58,407.39,7004.0,405.8452,406.4436,405.4862,406.294,7004.0
2016-09-29 15:40:00,407.51,407.51,405.78,406.19,16372.0,406.4137,406.4137,404.6883,405.0972,16372.0
2016-09-29 15:50:00,406.45,406.97,405.76,406.36,48696.0,405.3565,405.8751,404.6684,405.2668,48696.0
2016-09-30 09:30:00,396.44,398.97,391.37,392.03,115991.0,395.3735,397.8967,390.3171,390.9753,115991.0
2016-09-30 09:40:00,392.03,396.38,391.21,394.67,50620.0,390.9753,395.3136,390.1575,393.6082,50620.0
2016-09-30 09:50:00,393.84,394.2,391.25,392.66,31738.0,392.7805,393.1395,390.1974,391.6036,31738.0
2016-09-30 10:00:00,392.65,393.07,390.56,392.2,36523.0,391.5937,392.0125,389.5093,391.1449,36523.0
2016-09-30 10:10:00,392.13,393.7,391.68,393.7,16300.0,391.0751,392.6408,390.6263,392.6408,16300.0
2016-09-30 10:20:00,393.37,393.5,391.53,393.34,15236.0,392.3117,392.4414,390.4767,392.2818,15236.0
2016-09-30 10:30:00,393.91,398.55,393.81,397.27,27361.0,392.8503,397.4778,392.7505,396.2012,27361.0
2016-09-30 10:40:00,397.21,399.95,396.66,397.96,33575.0,396.1414,398.874,395.5929,396.8894,33575.0
2016-09-30 10:50:00,397.91,399.37,397.47,398.92,20202.0,396.8395,398.2956,396.4007,397.8468,20202.0
2016-09-30 11:00:00,399.32,400.4,398.83,400.33,14095.0,398.2457,399.3228,397.757,399.253,14095.0
2016-09-30 11:10:00,400.19,401.99,400.19,401.91,29841.0,399.1134,400.9085,399.1134,400.8288,29841.0
2016-09-30 11:20:00,401.87,403.0,401.5,402.77,29642.0,400.7889,401.9158,400.4199,401.6864,29642.0
2016-09-30 11:30:00,402.77,403.5,401.22,401.33,55660.0,401.6864,402.4145,400.1406,400.2503,55660.0
2016-09-30 11:40:00,400.89,402.27,399.77,402.27,10362.0,399.8115,401.1878,398.6945,401.1878,10362.0
2016-09-30 11:50:00,402.04,402.43,401.29,401.6,9194.0,400.9584,401.3474,400.2104,400.5196,9194.0
2016-09-30 12:00:00,401.22,401.53,400.6,400.98,5217.0,400.1406,400.4498,399.5223,399.9013,5217.0
2016-09-30 12:10:00,401.13,401.42,400.82,401.3,17221.0,400.0509,400.3401,399.7417,400.2204,17221.0
2016-09-30 12:20:00,401.32,402.46,401.32,401.84,14689.0,400.2403,401.3773,400.2403,400.7589,14689.0
2016-09-30 12:30:00,402.16,402.27,400.72,401.24,7470.0,401.0781,401.1878,399.642,400.1606,7470.0
2016-09-30 12:40:00,401.31,401.86,400.82,401.82,3684.0,400.2304,400.7789,399.7417,400.739,3684.0
2016-09-30 12:50:00,401.82,402.94,401.19,402.39,11982.0,400.739,401.856,400.1107,401.3075,11982.0
2016-09-30 13:00:00,402.22,403.09,401.71,401.98,10549.0,401.1379,402.0056,400.6293,400.8986,10549.0
2016-09-30 13:10:00,401.9,402.0,399.93,400.37,11035.0,400.8188,400.9185,398.8541,399.2929,11035.0
2016-09-30 13:20:00,400.24,400.53,399.33,399.91,8613.0,399.1632,399.4525,398.2557,398.8341,8613.0
2016-09-30 13:30:00,400.05,400.95,399.94,400.84,5675.0,398.9738,399.8713,398.8641,399.7616,5675.0
2016-09-30 13:40:00,400.92,402.4,400.92,402.4,8533.0,399.8414,401.3174,399.8414,401.3174,8533.0
2016-09-30 13:50:00,402.66,403.89,402.25,403.89,12934.0,401.5767,402.8034,401.1678,402.8034,12934.0
2016-09-30 14:00:00,403.59,403.89,402.5,402.64,11138.0,402.5042,402.8034,401.4172,401.5568,11138.0
2016-09-30 14:10:00,402.43,403.25,402.34,402.56,8208.0,401.3474,402.1651,401.2576,401.477,8208.0
2016-09-30 14:20:00,402.46,403.66,402.13,403.56,10148.0,401.3773,402.574,401.0482,402.4743,10148.0
2016-09-30 14:30:00,403.69,404.52,403.4,403.56,10874.0,402.604,403.4317,402.3147,402.4743,10874.0
2016-09-30 14:40:00,403.5,404.42,403.16,404.25,6600.0,402.4145,403.332,402.0754,403.1625,6600.0
2016-09-30 14:50:00,404.08,404.48,403.75,404.0,4000.0,402.9929,403.3918,402.6638,402.9131,4000.0
2016-09-30 15:00:00,404.22,404.65,404.04,404.36,8423.0,403.1325,403.5614,402.953,403.2722,8423.0
2016-09-30 15:10:00,404.54,404.98,403.99,404.35,9324.0,403.4517,403.8905,402.9032,403.2622,9324.0
2016-09-30 15:20:00,404.25,404.45,403.57,403.77,12811.0,403.1625,403.3619,402.4843,402.6838,12811.0
2016-09-30 15:30:00,403.7,404.08,402.92,403.75,11969.0,402.6139,402.9929,401.836,402.6638,11969.0
2016-09-30 15:40:00,403.81,403.98,403.18,403.38,21709.0,402.7236,402.8932,402.0953,402.2948,21709.0
2016-09-30 15:50:00,403.45,403.74,401.64,402.0,63321.0,402.3646,402.6538,400.5595,400.9185,63321.0
2016-10-03 09:30:00,402.02,407.79,400.77,406.9,26173.0,400.9385,406.6929,399.6918,405.8053,26173.0
2016-10-03 09:40:00,406.67,407.61,401.0,401.43,22805.0,405.5759,406.5134,399.9212,400.35,22805.0
2016-10-03 09:50:00,401.78,402.84,400.15,401.97,17357.0,400.6991,401.7563,399.0735,400.8886,17357.0
2016-10-03 10:00:00,401.97,404.92,401.97,404.52,7767.0,400.8886,403.8307,400.8886,403.4317,7767.0
2016-10-03 10:10:00,404.67,405.54,404.27,404.63,18048.0,403.5813,404.449,403.1824,403.5414,18048.0
2016-10-03 10:20:00,404.8,404.99,403.85,404.44,8205.0,403.711,403.9005,402.7635,403.3519,8205.0
2016-10-03 10:30:00,404.83,406.15,404.83,405.88,11900.0,403.7409,405.0573,403.7409,404.7881,11900.0
2016-10-03 10:40:00,405.88,407.58,405.52,406.61,16528.0,404.7881,406.4835,404.429,405.5161,16528.0
2016-10-03 10:50:00,406.51,406.88,404.47,404.56,19996.0,405.4164,405.7854,403.3819,403.4716,19996.0
2016-10-03 11:00:00,404.52,404.52,402.96,403.09,9200.0,403.4317,403.4317,401.8759,402.0056,9200.0
2016-10-03 11:10:00,403.09,403.76,402.44,402.6,11645.0,402.0056,402.6738,401.3573,401.5169,11645.0
2016-10-03 11:20:00,402.35,403.22,402.31,402.77,9173.0,401.2676,402.1352,401.2277,401.6864,9173.0
2016-10-03 11:30:00,403.08,403.18,401.68,401.68,8293.0,401.9956,402.0953,400.5994,400.5994,8293.0
2016-10-03 11:40:00,401.5,402.41,401.26,401.26,4818.0,400.4199,401.3274,400.1805,400.1805,4818.0
2016-10-03 11:50:00,401.19,403.0,400.82,402.82,9368.0,400.1107,401.9158,399.7417,401.7363,9368.0
2016-10-03 12:00:00,402.84,403.66,402.71,403.12,5210.0,401.7563,402.574,401.6266,402.0355,5210.0
2016-10-03 12:10:00,403.11,403.11,401.16,401.59,3200.0,402.0255,402.0255,400.0808,400.5096,3200.0
2016-10-03 12:20:00,401.11,401.43,400.33,400.67,10707.0,400.0309,400.35,399.253,399.5921,10707.0
2016-10-03 12:30:00,400.48,400.48,399.69,399.85,5735.0,399.4026,399.4026,398.6147,398.7743,5735.0
2016-10-03 12:40:00,399.92,400.69,399.8,400.6,4548.0,398.8441,399.612,398.7244,399.5223,4548.0
2016-10-03 12:50:00,400.51,401.1,400.23,400.74,5279.0,399.4325,400.0209,399.1533,399.6619,5279.0
2016-10-03 13:00:00,400.87,401.0,399.05,399.05,6800.0,399.7916,399.9212,397.9764,397.9764,6800.0
2016-10-03 13:10:00,399.12,399.41,398.58,399.4,5115.0,398.0463,398.3355,397.5077,398.3255,5115.0
2016-10-03 13:20:00,399.01,399.02,398.25,398.25,3449.0,397.9366,397.9465,397.1786,397.1786,3449.0
2016-10-03 13:30:00,398.39,399.27,398.15,398.61,8439.0,397.3182,398.1959,397.0789,397.5376,8439.0
2016-10-03 13:40:00,398.55,399.11,398.17,398.17,3959.0,397.4778,398.0363,397.0988,397.0988,3959.0
2016-10-03 13:50:00,398.55,398.94,398.36,398.94,4493.0,397.4778,397.8667,397.2883,397.8667,4493.0
2016-10-03 14:00:00,399.18,399.47,398.35,398.7,4300.0,398.1061,398.3953,397.2783,397.6274,4300.0
2016-10-03 14:10:00,398.5,399.19,398.4,398.5,4936.0,397.4279,398.1161,397.3282,397.4279,4936.0
2016-10-03 14:20:00,398.44,399.58,398.44,399.09,5903.0,397.3681,398.505,397.3681,398.0163,5903.0
2016-10-03 14:30:00,398.96,399.48,398.83,399.09,3300.0,397.8867,398.4053,397.757,398.0163,3300.0
2016-10-03 14:40:00,399.0,399.1,398.46,398.61,4560.0,397.9266,398.0263,397.388,397.5376,4560.0
2016-10-03 14:50:00,398.59,399.72,398.48,399.72,6218.0,397.5177,398.6446,397.408,398.6446,6218.0
2016-10-03 15:00:00,399.74,399.85,399.0,399.51,4278.0,398.6646,398.7743,397.9266,398.4352,4278.0
2016-10-03 15:10:00,399.67,400.25,399.57,400.25,6115.0,398.5948,399.1732,398.495,399.1732,6115.0
2016-10-03 15:20:00,400.35,400.5,399.99,400.27,17053.0,399.273,399.4225,398.9139,399.1932,17053.0
2016-10-03 15:30:00,399.92,401.65,399.92,401.58,14400.0,398.8441,400.5695,398.8441,400.4996,14400.0
2016-10-03 15:40:00,401.66,402.94,401.59,401.8,19294.0,400.5794,401.856,400.5096,400.7191,19294.0
2016-10-03 15:50:00,401.73,403.58,401.73,402.66,51280.0,400.6492,402.4943,400.6492,401.5767,51280.0
2016-10-04 09:30:00,403.82,405.56,402.47,405.49,23220.0,402.7336,404.4689,401.3872,404.3991,23220.0
2016-10-04 09:40:00,405.39,406.0,404.29,404.76,9484.0,404.2994,404.9078,403.2024,403.6711,9484.0
2016-10-04 09:50:00,404.48,405.8,404.48,404.74,4100.0,403.3918,404.7083,403.3918,403.6511,4100.0
2016-10-04 10:00:00,404.94,404.94,402.6,402.6,5740.0,403.8506,403.8506,401.5169,401.5169,5740.0
2016-10-04 10:10:00,402.27,402.54,399.97,400.52,7608.0,401.1878,401.4571,398.894,399.4425,7608.0
2016-10-04 10:20:00,400.88,402.66,400.88,402.11,5816.0,399.8015,401.5767,399.8015,401.0282,5816.0
2016-10-04 10:30:00,402.6,403.13,401.52,403.13,12974.0,401.5169,402.0455,400.4398,402.0455,12974.0
2016-10-04 10:40:00,403.2,403.55,401.8,402.14,6452.0,402.1153,402.4643,400.7191,401.0581,6452.0
2016-10-04 10:50:00,402.8,403.46,401.79,403.46,4100.0,401.7164,402.3746,400.7091,402.3746,4100.0
2016-10-04 11:00:00,403.11,403.11,401.68,402.22,4925.0,402.0255,402.0255,400.5994,401.1379,4925.0
2016-10-04 11:10:00,401.75,401.81,400.54,401.02,5277.0,400.6692,400.729,399.4624,399.9411,5277.0
2016-10-04 11:20:00,400.9,402.06,400.13,401.71,9400.0,399.8215,400.9784,399.0535,400.6293,9400.0
2016-10-04 11:30:00,402.04,402.8,400.83,401.32,12507.0,400.9584,401.7164,399.7517,400.2403,12507.0
2016-10-04 11:40:00,401.58,403.26,401.57,403.05,4387.0,400.4996,402.1751,400.4897,401.9657,4387.0
2016-10-04 11:50:00,402.89,403.34,402.07,402.08,3955.0,401.8061,402.2549,400.9883,400.9983,3955.0
2016-10-04 12:00:00,403.08,403.08,402.44,402.45,800.0,401.9956,401.9956,401.3573,401.3673,800.0
2016-10-04 12:10:00,402.55,403.0,402.0,402.96,8558.0,401.467,401.9158,400.9185,401.8759,8558.0
2016-10-04 12:20:00,402.45,402.45,402.02,402.14,4400.0,401.3673,401.3673,400.9385,401.0581,4400.0
2016-10-04 12:30:00,402.02,402.08,401.31,402.01,3800.0,400.9385,400.9983,400.2304,400.9285,3800.0
2016-10-04 12:40:00,401.8,402.19,401.2,401.2,2668.0,400.7191,401.108,400.1207,400.1207,2668.0
2016-10-04 12:50:00,401.22,401.28,400.11,400.25,3633.0,400.1406,400.2004,399.0336,399.1732,3633.0
2016-10-04 13:00:00,400.48,400.49,399.81,399.81,1785.0,399.4026,399.4126,398.7344,398.7344,1785.0
2016-10-04 13:10:00,399.67,399.89,399.28,399.56,4576.0,398.5948,398.8142,398.2058,398.4851,4576.0
2016-10-04 13:20:00,399.47,399.56,398.3,398.54,6139.0,398.3953,398.4851,397.2285,397.4678,6139.0
2016-10-04 13:30:00,398.68,399.23,398.5,398.5,5764.0,397.6074,398.156,397.4279,397.4279,5764.0
2016-10-04 13:40:00,398.56,398.85,398.18,398.77,6504.0,397.4878,397.777,397.1088,397.6972,6504.0
2016-10-04 13:50:00,398.47,398.95,398.1,398.3,6180.0,397.398,397.8767,397.029,397.2285,6180.0
2016-10-04 14:00:00,398.5,398.54,397.39,397.94,18428.0,397.4279,397.4678,396.3209,396.8694,18428.0
2016-10-04 14:10:00,397.61,398.01,397.1,397.1,8762.0,396.5403,396.9392,396.0317,396.0317,8762.0
2016-10-04 14:20:00,397.27,397.27,395.56,395.72,18714.0,396.2012,396.2012,394.4958,394.6554,18714.0
2016-10-04 14:30:00,395.99,397.0,395.73,396.0,18868.0,394.9247,395.932,394.6654,394.9347,18868.0
2016-10-04 14:40:00,396.18,396.86,395.75,396.2,16825.0,395.1142,395.7923,394.6853,395.1341,16825.0
2016-10-04 14:50:00,395.77,396.17,394.7,394.7,17155.0,394.7053,395.1042,393.6382,393.6382,17155.0
2016-10-04 15:00:00,394.78,395.95,394.55,395.07,22371.0,393.7179,394.8848,393.4886,394.0072,22371.0
2016-10-04 15:10:00,395.48,395.77,395.14,395.47,14471.0,394.4161,394.7053,394.077,394.4061,14471.0
2016-10-04 15:20:00,395.6,396.55,394.99,396.32,18650.0,394.5357,395.4832,393.9274,395.2538,18650.0
2016-10-04 15:30:00,396.45,396.88,396.02,396.56,14200.0,395.3834,395.8123,394.9546,395.4931,14200.0
2016-10-04 15:40:00,396.72,396.99,395.9,396.31,26123.0,395.6527,395.922,394.8349,395.2438,26123.0
2016-10-04 15:50:00,396.36,397.27,395.7,396.97,30361.0,395.2937,396.2012,394.6355,395.902,30361.0
2016-10-05 09:30:00,398.94,399.9,398.23,399.48,8676.0,397.8667,398.8242,397.1587,398.4053,8676.0
2016-10-05 09:40:00,399.14,399.48,398.15,398.76,4537.0,398.0662,398.4053,397.0789,397.6872,4537.0
2016-10-05 09:50:00,399.07,399.48,398.14,399.29,8102.0,397.9964,398.4053,397.0689,398.2158,8102.0
2016-10-05 10:00:00,399.29,401.1,398.51,401.1,22982.0,398.2158,400.0209,397.4379,400.0209,22982.0
2016-10-05 10:10:00,400.83,401.45,399.0,400.0,32943.0,399.7517,400.37,397.9266,398.9239,32943.0
2016-10-05 10:20:00,400.55,400.55,398.95,399.98,18483.0,399.4724,399.4724,397.8767,398.9039,18483.0
2016-10-05 10:30:00,399.99,400.26,398.87,399.65,24219.0,398.9139,399.1832,397.7969,398.5748,24219.0
2016-10-05 10:40:00,399.71,399.97,397.8,397.82,5200.0,398.6347,398.894,396.7298,396.7498,5200.0
2016-10-05 10:50:00,397.99,398.17,397.24,397.24,2600.0,396.9193,397.0988,396.1713,396.1713,2600.0
2016-10-05 11:00:00,397.01,397.65,396.34,397.1,11530.0,395.9419,396.5802,395.2737,396.0317,11530.0
2016-10-05 11:10:00,397.12,397.94,396.65,397.25,7154.0,396.0516,396.8694,395.5829,396.1813,7154.0
2016-10-05 11:20:00,397.25,397.52,397.0,397.08,15709.0,396.1813,396.4506,395.932,396.0117,15709.0
2016-10-05 11:30:00,397.27,397.64,396.53,396.75,6061.0,396.2012,396.5702,395.4632,395.6826,6061.0
2016-10-05 11:40:00,396.91,398.56,396.79,397.64,15759.0,395.8422,397.4878,395.7225,396.5702,15759.0
2016-10-05 11:50:00,397.74,397.84,396.53,396.89,19665.0,396.67,396.7697,395.4632,395.8223,19665.0
2016-10-05 12:00:00,396.92,397.58,396.88,397.04,14755.0,395.8522,396.5104,395.8123,395.9719,14755.0
2016-10-05 12:10:00,396.9,397.37,396.65,396.85,12479.0,395.8322,396.301,395.5829,395.7824,12479.0
2016-10-05 12:20:00,396.56,396.87,396.52,396.55,1161.0,395.4931,395.8023,395.4533,395.4832,1161.0
2016-10-05 12:30:00,396.58,396.8,396.53,396.75,4626.0,395.5131,395.7325,395.4632,395.6826,4626.0
2016-10-05 12:40:00,396.76,396.76,395.6,395.69,11867.0,395.6926,395.6926,394.5357,394.6255,11867.0
2016-10-05 12:50:00,396.0,396.07,395.6,395.6,9253.0,394.9347,395.0045,394.5357,394.5357,9253.0
2016-10-05 13:00:00,395.57,396.05,395.57,395.72,2000.0,394.5058,394.9845,394.5058,394.6554,2000.0
2016-10-05 13:10:00,395.6,395.64,394.31,394.79,10323.0,394.5357,394.5756,393.2492,393.7279,10323.0
2016-10-05 13:20:00,394.8,395.62,394.19,394.19,25084.0,393.7379,394.5557,393.1295,393.1295,25084.0
2016-10-05 13:30:00,394.19,394.44,393.51,394.12,22037.0,393.1295,393.3789,392.4514,393.0597,22037.0
2016-10-05 13:40:00,394.2,394.2,393.67,393.76,2671.0,393.1395,393.1395,392.6109,392.7007,2671.0
2016-10-05 13:50:00,393.93,394.3,393.75,394.15,12478.0,392.8702,393.2392,392.6907,393.0896,12478.0
2016-10-05 14:00:00,393.91,394.29,393.52,394.01,5409.0,392.8503,393.2293,392.4613,392.95,5409.0
2016-10-05 14:10:00,393.82,394.3,393.77,393.82,17163.0,392.7605,393.2392,392.7107,392.7605,17163.0
2016-10-05 14:20:00,393.77,393.77,392.11,392.11,33190.0,392.7107,392.7107,391.0551,391.0551,33190.0
2016-10-05 14:30:00,392.51,393.16,391.39,392.2,15450.0,391.454,392.1023,390.3371,391.1449,15450.0
2016-10-05 14:40:00,392.4,393.58,392.39,393.17,9908.0,391.3443,392.5212,391.3344,392.1123,9908.0
2016-10-05 14:50:00,393.24,394.52,393.24,394.06,8319.0,392.1821,393.4586,392.1821,392.9999,8319.0
2016-10-05 15:00:00,394.02,394.34,393.48,393.68,6550.0,392.96,393.2791,392.4214,392.6209,6550.0
2016-10-05 15:10:00,393.79,393.8,393.07,393.17,14013.0,392.7306,392.7406,392.0125,392.1123,14013.0
2016-10-05 15:20:00,393.06,393.12,392.51,392.75,12195.0,392.0026,392.0624,391.454,391.6934,12195.0
2016-10-05 15:30:00,392.8,393.2,392.65,393.1,10148.0,391.7433,392.1422,391.5937,392.0425,10148.0
2016-10-05 15:40:00,393.02,393.36,392.59,392.59,17976.0,391.9627,392.3018,391.5338,391.5338,17976.0
2016-10-05 15:50:00,392.72,393.26,392.28,392.57,72893.0,391.6635,392.202,391.2247,391.5139,72893.0
2016-10-06 09:30:00,391.39,391.76,387.17,388.5,35823.0,390.3371,390.7061,386.1284,387.4548,35823.0
2016-10-06 09:40:00,388.31,389.79,387.5,389.02,8600.0,387.2653,388.7414,386.4575,387.9734,8600.0
2016-10-06 09:50:00,389.04,391.3,388.77,390.95,22220.0,387.9934,390.2473,387.7241,389.8982,22220.0
2016-10-06 10:00:00,390.61,390.87,389.43,389.99,10536.0,389.5592,389.8185,388.3823,388.9408,10536.0
2016-10-06 10:10:00,389.91,389.91,388.05,388.23,9900.0,388.861,388.861,387.006,387.1856,9900.0
2016-10-06 10:20:00,388.3,390.67,388.3,390.67,35181.0,387.2554,389.619,387.2554,389.619,35181.0
2016-10-06 10:30:00,390.43,390.43,388.95,389.74,5742.0,389.3796,389.3796,387.9036,388.6915,5742.0
2016-10-06 10:40:00,389.7,390.6,389.43,389.94,4301.0,388.6516,389.5492,388.3823,388.891,4301.0
2016-10-06 10:50:00,389.83,390.7,389.73,390.18,7412.0,388.7813,389.6489,388.6815,389.1303,7412.0
2016-10-06 11:00:00,390.11,390.35,387.5,387.5,9250.0,389.0605,389.2999,386.4575,386.4575,9250.0
2016-10-06 11:10:00,387.72,388.85,387.5,388.68,13033.0,386.6769,387.8039,386.4575,387.6343,13033.0
2016-10-06 11:20:00,388.75,390.29,388.49,390.29,6597.0,387.7042,389.24,387.4449,389.24,6597.0
2016-10-06 11:30:00,390.09,390.43,389.87,390.21,3350.0,389.0406,389.3796,388.8211,389.1602,3350.0
2016-10-06 11:40:00,390.27,392.0,390.23,391.94,8335.0,389.2201,390.9454,389.1802,390.8856,8335.0
2016-10-06 11:50:00,392.19,393.0,391.25,391.56,9352.0,391.1349,391.9427,390.1974,390.5066,9352.0
2016-10-06 12:00:00,391.74,392.72,391.42,391.42,3480.0,390.6861,391.6635,390.367,390.367,3480.0
2016-10-06 12:10:00,391.42,391.95,391.42,391.42,3453.0,390.367,390.8955,390.367,390.367,3453.0
2016-10-06 12:20:00,391.22,391.79,390.96,391.64,14486.0,390.1675,390.736,389.9082,390.5864,14486.0
2016-10-06 12:30:00,391.51,391.82,389.53,390.06,17024.0,390.4567,390.7659,388.4821,389.0106,17024.0
2016-10-06 12:40:00,389.97,390.7,389.92,390.02,3561.0,388.9209,389.6489,388.871,388.9707,3561.0
2016-10-06 12:50:00,390.13,390.43,389.55,389.89,10300.0,389.0804,389.3796,388.502,388.8411,10300.0
2016-10-06 13:00:00,389.79,389.99,389.07,389.49,2305.0,388.7414,388.9408,388.0233,388.4422,2305.0
2016-10-06 13:10:00,389.06,389.22,388.1,388.53,5786.0,388.0133,388.1729,387.0559,387.4848,5786.0
2016-10-06 13:20:00,388.53,389.45,388.35,389.45,5939.0,387.4848,388.4023,387.3052,388.4023,5939.0
2016-10-06 13:30:00,389.31,389.94,389.09,389.42,7600.0,388.2627,388.891,388.0432,388.3724,7600.0
2016-10-06 13:40:00,389.22,389.61,388.32,388.72,5900.0,388.1729,388.5618,387.2753,387.6742,5900.0
2016-10-06 13:50:00,388.53,388.72,388.22,388.5,3385.0,387.4848,387.6742,387.1756,387.4548,3385.0
2016-10-06 14:00:00,388.4,388.51,387.68,387.81,4379.0,387.3551,387.4648,386.637,386.7667,4379.0
2016-10-06 14:10:00,387.93,387.93,387.3,387.59,7251.0,386.8864,386.8864,386.2581,386.5473,7251.0
2016-10-06 14:20:00,387.76,388.15,387.43,387.73,6680.0,386.7168,387.1058,386.3877,386.6869,6680.0
2016-10-06 14:30:00,387.94,388.3,387.73,387.94,4300.0,386.8963,387.2554,386.6869,386.8963,4300.0
2016-10-06 14:40:00,387.73,388.36,387.72,388.2,3900.0,386.6869,387.3152,386.6769,387.1556,3900.0
2016-10-06 14:50:00,388.03,388.16,387.62,387.62,5000.0,386.9861,387.1157,386.5772,386.5772,5000.0
2016-10-06 15:00:00,387.74,388.28,387.54,387.85,10950.0,386.6969,387.2354,386.4974,386.8066,10950.0
2016-10-06 15:10:00,387.98,387.98,386.77,386.77,13884.0,386.9362,386.9362,385.7295,385.7295,13884.0
2016-10-06 15:20:00,386.74,387.14,386.59,386.92,17387.0,385.6996,386.0985,385.55,385.8791,17387.0
2016-10-06 15:30:00,386.75,387.41,386.62,387.09,14509.0,385.7095,386.3678,385.5799,386.0486,14509.0
2016-10-06 15:40:00,386.96,388.18,386.68,388.18,16181.0,385.919,387.1357,385.6397,387.1357,16181.0
2016-10-06 15:50:00,387.85,388.86,387.48,388.44,37220.0,386.8066,387.8139,386.4376,387.395,37220.0
2016-10-07 09:30:00,390.33,390.33,386.67,388.43,13206.0,389.2799,389.2799,385.6298,387.385,13206.0
2016-10-07 09:40:00,388.61,389.99,387.45,387.61,7378.0,387.5645,388.9408,386.4077,386.5672,7378.0
2016-10-07 09:50:00,387.91,390.98,387.91,390.98,5771.0,386.8664,389.9282,386.8664,389.9282,5771.0
2016-10-07 10:00:00,390.13,390.14,388.9,389.16,16276.0,389.0804,389.0904,387.8538,388.1131,16276.0
2016-10-07 10:10:00,388.97,389.13,388.11,388.49,15168.0,387.9236,388.0831,387.0659,387.4449,15168.0
2016-10-07 10:20:00,388.07,389.09,387.98,387.98,7978.0,387.026,388.0432,386.9362,386.9362,7978.0
2016-10-07 10:30:00,388.23,388.71,387.36,388.7,11430.0,387.1856,387.6643,386.3179,387.6543,11430.0
2016-10-07 10:40:00,388.65,388.65,387.52,387.86,3800.0,387.6044,387.6044,386.4775,386.8166,3800.0
2016-10-07 10:50:00,387.97,388.38,387.79,388.17,3050.0,386.9263,387.3352,386.7467,387.1257,3050.0
2016-10-07 11:00:00,387.86,389.0,387.63,388.65,9691.0,386.8166,387.9535,386.5872,387.6044,9691.0
2016-10-07 11:10:00,388.55,389.35,388.49,389.18,6881.0,387.5047,388.3025,387.4449,388.133,6881.0
2016-10-07 11:20:00,389.16,389.91,388.97,389.46,16277.0,388.1131,388.861,387.9236,388.4122,16277.0
2016-10-07 11:30:00,389.27,389.62,387.61,388.08,21642.0,388.2228,388.5718,386.5672,387.036,21642.0
2016-10-07 11:40:00,387.79,387.83,386.64,386.95,6199.0,386.7467,386.7866,385.5998,385.909,6199.0
2016-10-07 11:50:00,386.81,387.83,386.8,387.45,2303.0,385.7694,386.7866,385.7594,386.4077,2303.0
2016-10-07 12:00:00,387.39,388.16,387.05,387.64,3869.0,386.3478,387.1157,386.0087,386.5971,3869.0
2016-10-07 12:10:00,387.53,387.62,386.75,386.75,3800.0,386.4874,386.5772,385.7095,385.7095,3800.0
2016-10-07 12:20:00,386.72,386.89,386.32,386.53,4183.0,385.6796,385.8492,385.2807,385.4901,4183.0
2016-10-07 12:30:00,386.4,386.54,385.73,385.76,4500.0,385.3605,385.5001,384.6923,384.7222,4500.0
2016-10-07 12:40:00,385.94,386.62,385.63,386.44,4800.0,384.9017,385.5799,384.5926,385.4004,4800.0
2016-10-07 12:50:00,386.32,386.32,385.67,386.09,3613.0,385.2807,385.2807,384.6324,385.0513,3613.0
2016-10-07 13:00:00,386.12,386.12,385.5,386.12,3671.0,385.0812,385.0812,384.4629,385.0812,3671.0
2016-10-07 13:10:00,386.16,386.4,386.05,386.29,2598.0,385.1211,385.3605,385.0114,385.2508,2598.0
2016-10-07 13:20:00,386.18,387.55,386.0,387.45,8231.0,385.1411,386.5074,384.9616,386.4077,8231.0
2016-10-07 13:30:00,387.52,388.5,387.34,388.42,4523.0,386.4775,387.4548,386.298,387.375,4523.0
2016-10-07 13:40:00,388.7,388.99,388.35,388.7,5138.0,387.6543,387.9435,387.3052,387.6543,5138.0
2016-10-07 13:50:00,388.61,388.61,388.03,388.21,5566.0,387.5645,387.5645,386.9861,387.1656,5566.0
2016-10-07 14:00:00,388.44,388.45,387.31,387.77,6214.0,387.395,387.405,386.268,386.7268,6214.0
2016-10-07 14:10:00,388.03,388.53,388.0,388.35,16691.0,386.9861,387.4848,386.9562,387.3052,16691.0
2016-10-07 14:20:00,388.5,388.88,388.38,388.66,4345.0,387.4548,387.8338,387.3352,387.6144,4345.0
2016-10-07 14:30:00,388.68,388.93,388.41,388.68,4388.0,387.6343,387.8837,387.3651,387.6343,4388.0
2016-10-07 14:40:00,388.48,388.81,387.83,388.81,10284.0,387.4349,387.764,386.7866,387.764,10284.0
2016-10-07 14:50:00,388.78,388.95,388.33,388.72,6415.0,387.7341,387.9036,387.2853,387.6742,6415.0
2016-10-07 15:00:00,388.91,389.18,388.32,388.42,10508.0,387.8637,388.133,387.2753,387.375,10508.0
2016-10-07 15:10:00,388.59,388.74,388.34,388.34,5867.0,387.5446,387.6942,387.2953,387.2953,5867.0
2016-10-07 15:20:00,388.3,388.97,387.95,388.97,13410.0,387.2554,387.9236,386.9063,387.9236,13410.0
2016-10-07 15:30:00,389.01,390.0,388.99,389.45,38762.0,387.9635,388.9508,387.9435,388.4023,38762.0
2016-10-07 15:40:00,389.53,389.88,388.81,389.55,19729.0,388.4821,388.8311,387.764,388.502,19729.0
2016-10-07 15:50:00,389.81,390.89,389.74,390.1,30876.0,388.7613,389.8384,388.6915,389.0505,30876.0
2016-10-10 09:30:00,392.29,394.17,389.32,389.32,69961.0,391.2346,393.1096,388.2726,388.2726,69961.0
2016-10-10 09:40:00,389.68,392.59,388.84,389.72,17038.0,388.6317,391.5338,387.7939,388.6715,17038.0
2016-10-10 09:50:00,390.31,391.53,389.6,391.45,34400.0,389.26,390.4767,388.5519,390.3969,34400.0
2016-10-10 10:00:00,391.56,393.19,390.27,390.52,33840.0,390.5066,392.1322,389.2201,389.4694,33840.0
2016-10-10 10:10:00,390.43,391.91,389.57,391.46,13309.0,389.3796,390.8557,388.522,390.4069,13309.0
2016-10-10 10:20:00,391.33,391.9,390.82,390.98,9859.0,390.2772,390.8457,389.7686,389.9282,9859.0
2016-10-10 10:30:00,391.32,392.09,390.73,391.5,21587.0,390.2672,391.0352,389.6788,390.4468,21587.0
2016-10-10 10:40:00,391.92,393.35,391.52,393.35,11469.0,390.8656,392.2918,390.4667,392.2918,11469.0
2016-10-10 10:50:00,393.4,394.42,393.4,394.18,16928.0,392.3416,393.3589,392.3416,393.1196,16928.0
2016-10-10 11:00:00,393.98,394.25,393.3,393.71,15150.0,392.9201,393.1894,392.2419,392.6508,15150.0
2016-10-10 11:10:00,393.65,393.98,393.5,393.95,6081.0,392.591,392.9201,392.4414,392.8902,6081.0
2016-10-10 11:20:00,393.81,394.54,393.74,394.25,23105.0,392.7505,393.4786,392.6807,393.1894,23105.0
2016-10-10 11:30:00,394.26,394.92,394.0,394.24,43053.0,393.1993,393.8576,392.94,393.1794,43053.0
2016-10-10 11:40:00,394.2,394.92,394.2,394.92,11759.0,393.1395,393.8576,393.1395,393.8576,11759.0
2016-10-10 11:50:00,394.79,395.0,394.5,394.5,1500.0,393.7279,393.9373,393.4387,393.4387,1500.0
2016-10-10 12:00:00,394.48,394.82,392.64,392.87,15159.0,393.4187,393.7578,391.5837,391.8131,15159.0
2016-10-10 12:10:00,392.8,393.23,392.43,392.84,33328.0,391.7433,392.1721,391.3743,391.7832,33328.0
2016-10-10 12:20:00,393.0,393.37,392.6,393.37,2900.0,391.9427,392.3117,391.5438,392.3117,2900.0
2016-10-10 12:30:00,393.42,394.35,393.37,394.19,20600.0,392.3616,393.2891,392.3117,393.1295,20600.0
2016-10-10 12:40:00,394.33,395.89,394.2,395.81,14671.0,393.2691,394.825,393.1395,394.7452,14671.0
2016-10-10 12:50:00,395.74,395.74,394.74,395.15,6297.0,394.6754,394.6754,393.678,394.0869,6297.0
2016-10-10 13:00:00,394.96,396.0,394.95,395.85,4786.0,393.8975,394.9347,393.8875,394.7851,4786.0
2016-10-10 13:10:00,395.78,395.78,394.93,395.2,5628.0,394.7152,394.7152,393.8675,394.1368,5628.0
2016-10-10 13:20:00,394.71,395.05,393.59,395.05,6243.0,393.6481,393.9872,392.5311,393.9872,6243.0
2016-10-10 13:30:00,394.6,394.6,393.94,394.09,3236.0,393.5384,393.5384,392.8802,393.0298,3236.0
2016-10-10 13:40:00,393.93,394.86,393.92,394.86,2830.0,392.8702,393.7977,392.8602,393.7977,2830.0
2016-10-10 13:50:00,394.74,394.97,393.97,394.58,7060.0,393.678,393.9074,392.9101,393.5185,7060.0
2016-10-10 14:00:00,394.46,394.6,393.69,393.73,9354.0,393.3988,393.5384,392.6309,392.6708,9354.0
2016-10-10 14:10:00,393.9,394.75,393.69,394.66,7581.0,392.8403,393.688,392.6309,393.5983,7581.0
2016-10-10 14:20:00,394.5,394.58,394.04,394.39,19038.0,393.4387,393.5185,392.9799,393.329,19038.0
2016-10-10 14:30:00,394.23,394.5,393.81,394.43,19563.0,393.1694,393.4387,392.7505,393.3689,19563.0
2016-10-10 14:40:00,394.24,394.72,393.97,394.72,7459.0,393.1794,393.6581,392.9101,393.6581,7459.0
2016-10-10 14:50:00,394.8,395.32,394.51,394.75,13932.0,393.7379,394.2565,393.4487,393.688,13932.0
2016-10-10 15:00:00,394.68,395.4,394.53,394.68,7631.0,393.6182,394.3363,393.4686,393.6182,7631.0
2016-10-10 15:10:00,394.62,395.1,394.37,394.58,7100.0,393.5584,394.0371,393.309,393.5185,7100.0
2016-10-10 15:20:00,394.53,394.57,393.84,393.96,6540.0,393.4686,393.5085,392.7805,392.9001,6540.0
2016-10-10 15:30:00,393.85,394.11,393.32,393.62,5882.0,392.7904,393.0497,392.2619,392.5611,5882.0
2016-10-10 15:40:00,393.62,394.28,393.12,393.17,10222.0,392.5611,393.2193,392.0624,392.1123,10222.0
2016-10-10 15:50:00,393.4,394.54,393.39,393.84,23102.0,392.3416,393.4786,392.3317,392.7805,23102.0
2016-10-11 09:30:00,391.51,394.7,391.51,394.25,10222.0,390.4567,393.6382,390.4567,393.1894,10222.0
2016-10-11 09:40:00,394.3,394.65,391.15,391.86,9869.0,393.2392,393.5883,390.0977,390.8058,9869.0
2016-10-11 09:50:00,391.43,392.04,390.43,391.85,30445.0,390.3769,390.9853,389.3796,390.7958,30445.0
2016-10-11 10:00:00,391.01,391.98,390.96,391.8,6452.0,389.9581,390.9255,389.9082,390.746,6452.0
2016-10-11 10:10:00,391.5,391.5,389.0,389.17,12194.0,390.4468,390.4468,387.9535,388.123,12194.0
2016-10-11 10:20:00,389.1,389.53,388.16,389.02,7398.0,388.0532,388.4821,387.1157,387.9734,7398.0
2016-10-11 10:30:00,389.44,390.27,388.96,389.5,26284.0,388.3923,389.2201,387.9136,388.4521,26284.0
2016-10-11 10:40:00,389.65,389.74,388.98,388.98,12362.0,388.6017,388.6915,387.9335,387.9335,12362.0
2016-10-11 10:50:00,389.02,389.02,387.5,388.0,22503.0,387.9734,387.9734,386.4575,386.9562,22503.0
2016-10-11 11:00:00,387.95,388.35,387.3,388.35,10820.0,386.9063,387.3052,386.2581,387.3052,10820.0
2016-10-11 11:10:00,388.15,388.95,388.0,388.67,9638.0,387.1058,387.9036,386.9562,387.6244,9638.0
2016-10-11 11:20:00,388.54,388.58,387.81,387.87,6183.0,387.4947,387.5346,386.7667,386.8265,6183.0
2016-10-11 11:30:00,388.05,388.65,388.03,388.16,10412.0,387.006,387.6044,386.9861,387.1157,10412.0
2016-10-11 11:40:00,388.12,388.27,387.3,387.45,23400.0,387.0759,387.2254,386.2581,386.4077,23400.0
2016-10-11 11:50:00,387.32,388.0,386.77,387.64,24520.0,386.278,386.9562,385.7295,386.5971,24520.0
2016-10-11 12:00:00,387.55,387.6,386.12,386.34,14490.0,386.5074,386.5573,385.0812,385.3006,14490.0
2016-10-11 12:10:00,385.78,385.85,385.02,385.77,10659.0,384.7421,384.812,383.9842,384.7322,10659.0
2016-10-11 12:20:00,385.99,385.99,385.24,385.84,6748.0,384.9516,384.9516,384.2036,384.802,6748.0
2016-10-11 12:30:00,385.66,385.87,385.21,385.87,6961.0,384.6225,384.8319,384.1737,384.8319,6961.0
2016-10-11 12:40:00,385.86,386.73,385.55,386.72,10798.0,384.8219,385.6896,384.5128,385.6796,10798.0
2016-10-11 12:50:00,386.65,386.65,385.63,385.97,4628.0,385.6098,385.6098,384.5926,384.9316,4628.0
2016-10-11 13:00:00,385.85,386.74,385.49,386.68,9648.0,384.812,385.6996,384.4529,385.6397,9648.0
2016-10-11 13:10:00,386.9,386.9,385.86,385.86,17044.0,385.8591,385.8591,384.8219,384.8219,17044.0
2016-10-11 13:20:00,385.66,386.98,385.66,386.43,20446.0,384.6225,385.9389,384.6225,385.3904,20446.0
2016-10-11 13:30:00,386.37,386.37,385.51,385.56,11554.0,385.3306,385.3306,384.4729,384.5227,11554.0
2016-10-11 13:40:00,385.89,385.89,384.23,384.23,13192.0,384.8519,384.8519,383.1963,383.1963,13192.0
2016-10-11 13:50:00,384.28,384.8,384.21,384.22,22860.0,383.2462,383.7648,383.1764,383.1863,22860.0
2016-10-11 14:00:00,384.67,385.07,384.29,384.66,3901.0,383.6351,384.0341,383.2562,383.6252,3901.0
2016-10-11 14:10:00,384.88,385.03,382.6,383.01,14067.0,383.8446,383.9942,381.5707,381.9796,14067.0
2016-10-11 14:20:00,383.0,383.43,382.87,383.0,7220.0,381.9696,382.3985,381.84,381.9696,7220.0
2016-10-11 14:30:00,383.23,383.27,382.18,383.02,7631.0,382.199,382.2389,381.1518,381.9896,7631.0
2016-10-11 14:40:00,383.22,385.94,383.1,385.75,16332.0,382.189,384.9017,382.0694,384.7122,16332.0
2016-10-11 14:50:00,385.75,386.0,384.65,385.03,13704.0,384.7122,384.9616,383.6152,383.9942,13704.0
2016-10-11 15:00:00,384.87,385.5,384.47,385.38,19757.0,383.8346,384.4629,383.4357,384.3432,19757.0
2016-10-11 15:10:00,385.59,387.52,385.19,387.48,12175.0,384.5527,386.4775,384.1537,386.4376,12175.0
2016-10-11 15:20:00,387.4,387.93,386.62,387.23,10819.0,386.3578,386.8864,385.5799,386.1882,10819.0
2016-10-11 15:30:00,387.24,387.25,385.51,386.46,12233.0,386.1982,386.2082,384.4729,385.4203,12233.0
2016-10-11 15:40:00,386.23,386.56,385.79,386.31,21842.0,385.1909,385.5201,384.7521,385.2707,21842.0
2016-10-11 15:50:00,386.24,386.43,385.72,386.04,35425.0,385.2009,385.3904,384.6823,385.0014,35425.0
2016-10-12 09:30:00,387.54,388.8,383.52,383.8,12794.0,386.4974,387.754,382.4882,382.7675,12794.0
2016-10-12 09:40:00,384.55,387.11,383.8,385.95,8680.0,383.5155,386.0686,382.7675,384.9117,8680.0
2016-10-12 09:50:00,387.0,388.2,385.95,387.73,8503.0,385.9589,387.1556,384.9117,386.6869,8503.0
2016-10-12 10:00:00,387.97,388.15,385.66,386.06,2510.0,386.9263,387.1058,384.6225,385.0214,2510.0
2016-10-12 10:10:00,386.86,387.49,385.15,385.15,24645.0,385.8192,386.4475,384.1138,384.1138,24645.0
2016-10-12 10:20:00,385.05,386.53,385.05,385.83,5542.0,384.0141,385.4901,384.0141,384.792,5542.0
2016-10-12 10:30:00,385.78,385.89,384.43,384.8,4378.0,384.7421,384.8519,383.3958,383.7648,4378.0
2016-10-12 10:40:00,384.82,385.0,382.54,382.54,13407.0,383.7847,383.9642,381.5109,381.5109,13407.0
2016-10-12 10:50:00,382.49,382.5,378.81,379.2,23932.0,381.461,381.471,377.7909,378.1799,23932.0
2016-10-12 11:00:00,379.87,380.61,379.2,379.2,17586.0,378.848,379.5861,378.1799,378.1799,17586.0
2016-10-12 11:10:00,379.41,379.41,376.84,377.49,24526.0,378.3893,378.3893,375.8262,376.4745,24526.0
2016-10-12 11:20:00,377.6,377.6,376.23,376.29,13262.0,376.5842,376.5842,375.2178,375.2777,13262.0
2016-10-12 11:30:00,376.36,378.26,376.36,377.41,18928.0,375.3475,377.2424,375.3475,376.3947,18928.0
2016-10-12 11:40:00,377.41,377.86,376.36,376.36,27730.0,376.3947,376.8435,375.3475,375.3475,27730.0
2016-10-12 11:50:00,376.68,376.8,375.81,376.63,12948.0,375.6666,375.7863,374.799,375.6168,12948.0
2016-10-12 12:00:00,376.44,377.55,376.17,376.87,8863.0,375.4273,376.5343,375.158,375.8561,8863.0
2016-10-12 12:10:00,377.35,377.35,375.76,375.8,4426.0,376.3348,376.3348,374.7491,374.789,4426.0
2016-10-12 12:20:00,375.76,376.62,375.76,375.79,8673.0,374.7491,375.6068,374.7491,374.779,8673.0
2016-10-12 12:30:00,375.73,375.73,374.65,374.93,14603.0,374.7192,374.7192,373.6421,373.9213,14603.0
2016-10-12 12:40:00,374.8,375.07,373.39,373.47,20932.0,373.7917,374.061,372.3855,372.4653,20932.0
2016-10-12 12:50:00,373.41,374.26,373.05,374.08,24506.0,372.4054,373.2531,372.0464,373.0736,24506.0
2016-10-12 13:00:00,373.97,374.55,373.81,374.23,24915.0,372.9639,373.5424,372.8044,373.2232,24915.0
2016-10-12 13:10:00,374.39,374.61,373.75,374.14,19315.0,373.3828,373.6022,372.7445,373.1335,19315.0
2016-10-12 13:20:00,374.3,374.36,373.53,373.65,12364.0,373.293,373.3529,372.5251,372.6448,12364.0
2016-10-12 13:30:00,373.87,373.96,373.2,373.64,11268.0,372.8642,372.9539,372.196,372.6348,11268.0
2016-10-12 13:40:00,373.4,373.71,373.16,373.16,12572.0,372.3955,372.7046,372.1561,372.1561,12572.0
2016-10-12 13:50:00,373.26,373.56,372.68,373.25,15477.0,372.2558,372.555,371.6774,372.2459,15477.0
2016-10-12 14:00:00,373.26,373.66,372.02,372.4,16335.0,372.2558,372.6548,371.0192,371.3981,16335.0
2016-10-12 14:10:00,372.39,374.26,372.24,374.1,20865.0,371.3882,373.2531,371.2386,373.0936,20865.0
2016-10-12 14:20:00,374.1,374.1,373.43,373.86,10819.0,373.0936,373.0936,372.4254,372.8542,10819.0
2016-10-12 14:30:00,373.98,374.8,373.5,374.65,10513.0,372.9739,373.7917,372.4952,373.6421,10513.0
2016-10-12 14:40:00,374.6,374.71,374.0,374.51,5100.0,373.5922,373.7019,372.9938,373.5025,5100.0
2016-10-12 14:50:00,374.52,374.82,373.24,373.5,7303.0,373.5124,373.8116,372.2359,372.4952,7303.0
2016-10-12 15:00:00,373.49,374.39,373.33,374.09,21416.0,372.4852,373.3828,372.3256,373.0836,21416.0
2016-10-12 15:10:00,374.02,374.93,373.91,374.33,5775.0,373.0138,373.9213,372.9041,373.323,5775.0
2016-10-12 15:20:00,374.59,374.8,373.32,373.32,6827.0,373.5823,373.7917,372.3157,372.3157,6827.0
2016-10-12 15:30:00,373.31,373.95,372.61,373.95,13652.0,372.3057,372.944,371.6076,372.944,13652.0
2016-10-12 15:40:00,373.76,374.27,373.56,373.94,17850.0,372.7545,373.2631,372.555,372.934,17850.0
2016-10-12 15:50:00,373.79,374.54,373.38,373.47,39334.0,372.7844,373.5324,372.3755,372.4653,39334.0
2016-10-13 09:30:00,369.61,374.91,369.01,372.31,22177.0,368.6157,373.9014,368.0173,371.3084,22177.0
2016-10-13 09:40:00,372.51,377.48,372.06,376.5,26947.0,371.5078,376.4645,371.0591,375.4871,26947.0
2016-10-13 09:50:00,376.91,377.34,374.21,374.56,9995.0,375.896,376.3249,373.2033,373.5523,9995.0
2016-10-13 10:00:00,374.35,375.74,372.94,375.74,9618.0,373.3429,374.7292,371.9367,374.7292,9618.0
2016-10-13 10:10:00,375.55,377.3,374.72,377.0,8688.0,374.5397,376.285,373.7119,375.9858,8688.0
2016-10-13 10:20:00,377.05,379.96,377.05,379.55,21708.0,376.0356,378.9378,376.0356,378.5289,21708.0
2016-10-13 10:30:00,379.44,379.9,377.79,378.2,26700.0,378.4192,378.878,376.7736,377.1825,26700.0
2016-10-13 10:40:00,378.12,378.75,376.96,377.25,9834.0,377.1028,377.7311,375.9459,376.2351,9834.0
2016-10-13 10:50:00,377.41,377.42,376.08,377.06,8744.0,376.3947,376.4046,375.0682,376.0456,8744.0
2016-10-13 11:00:00,377.05,377.05,375.02,376.15,11283.0,376.0356,376.0356,374.0111,375.1381,11283.0
2016-10-13 11:10:00,376.01,377.95,375.92,377.77,6800.0,374.9984,376.9332,374.9087,376.7537,6800.0
2016-10-13 11:20:00,377.77,377.77,376.56,376.85,5260.0,376.7537,376.7537,375.547,375.8362,5260.0
2016-10-13 11:30:00,376.53,377.07,375.81,375.82,7153.0,375.517,376.0556,374.799,374.8089,7153.0
2016-10-13 11:40:00,375.83,376.33,375.19,375.44,9285.0,374.8189,375.3176,374.1806,374.43,9285.0
2016-10-13 11:50:00,375.83,376.14,375.03,376.14,6665.0,374.8189,375.1281,374.0211,375.1281,6665.0
2016-10-13 12:00:00,375.63,375.94,375.26,375.92,6972.0,374.6195,374.9286,374.2505,374.9087,6972.0
2016-10-13 12:10:00,375.7,375.84,374.73,374.73,2945.0,374.6893,374.8289,373.7219,373.7219,2945.0
2016-10-13 12:20:00,374.92,375.17,374.51,375.17,8300.0,373.9114,374.1607,373.5025,374.1607,8300.0
2016-10-13 12:30:00,375.23,377.36,375.08,377.36,2193.0,374.2205,376.3448,374.0709,376.3448,2193.0
2016-10-13 12:40:00,377.03,377.21,376.01,376.16,4057.0,376.0157,376.1952,374.9984,375.148,4057.0
2016-10-13 12:50:00,375.95,376.32,375.61,376.32,7100.0,374.9386,375.3076,374.5995,375.3076,7100.0
2016-10-13 13:00:00,375.99,375.99,374.5,374.5,4799.0,374.9785,374.9785,373.4925,373.4925,4799.0
2016-10-13 13:10:00,374.59,374.91,374.36,374.83,3560.0,373.5823,373.9014,373.3529,373.8216,3560.0
2016-10-13 13:20:00,375.21,376.45,375.2,376.45,2700.0,374.2006,375.4372,374.1906,375.4372,2700.0
2016-10-13 13:30:00,376.78,376.8,376.13,376.66,4888.0,375.7664,375.7863,375.1181,375.6467,4888.0
2016-10-13 13:40:00,376.67,376.99,376.23,376.93,5000.0,375.6567,375.9758,375.2178,375.916,5000.0
2016-10-13 13:50:00,377.14,378.53,377.14,378.08,9700.0,376.1254,377.5117,376.1254,377.0629,9700.0
2016-10-13 14:00:00,378.08,378.19,377.01,377.11,4738.0,377.0629,377.1726,375.9957,376.0955,4738.0
2016-10-13 14:10:00,376.96,376.96,376.44,376.71,2300.0,375.9459,375.9459,375.4273,375.6965,2300.0
2016-10-13 14:20:00,376.58,378.08,376.58,378.08,5145.0,375.5669,377.0629,375.5669,377.0629,5145.0
2016-10-13 14:30:00,378.17,378.42,377.32,377.77,4711.0,377.1526,377.4019,376.3049,376.7537,4711.0
2016-10-13 14:40:00,377.65,378.48,377.0,378.09,6935.0,376.634,377.4618,375.9858,377.0728,6935.0
2016-10-13 14:50:00,378.27,378.46,377.51,378.05,6961.0,377.2524,377.4418,376.4944,377.0329,6961.0
2016-10-13 15:00:00,378.04,378.05,377.44,377.74,4650.0,377.023,377.0329,376.4246,376.7238,4650.0
2016-10-13 15:10:00,377.85,377.85,376.95,377.09,6109.0,376.8335,376.8335,375.9359,376.0755,6109.0
2016-10-13 15:20:00,376.93,377.0,376.04,376.27,4862.0,375.916,375.9858,375.0284,375.2577,4862.0
2016-10-13 15:30:00,376.24,376.47,375.91,376.25,4819.0,375.2278,375.4572,374.8987,375.2378,4819.0
2016-10-13 15:40:00,376.44,376.79,375.73,376.35,6607.0,375.4273,375.7763,374.7192,375.3375,6607.0
2016-10-13 15:50:00,375.89,376.07,374.98,375.9,30360.0,374.8788,375.0583,373.9712,374.8887,30360.0
2016-10-14 09:30:00,378.4,379.1,375.08,375.08,14849.0,377.382,378.0801,374.0709,374.0709,14849.0
2016-10-14 09:40:00,375.79,377.6,375.79,376.19,6250.0,374.779,376.5842,374.779,375.1779,6250.0
2016-10-14 09:50:00,376.1,377.41,375.92,376.79,7340.0,375.0882,376.3947,374.9087,375.7763,7340.0
2016-10-14 10:00:00,377.03,377.03,375.5,375.5,5541.0,376.0157,376.0157,374.4898,374.4898,5541.0
2016-10-14 10:10:00,375.52,377.62,375.19,377.31,10400.0,374.5098,376.6041,374.1806,376.2949,10400.0
2016-10-14 10:20:00,377.26,377.26,375.68,375.68,4100.0,376.2451,376.2451,374.6693,374.6693,4100.0
2016-10-14 10:30:00,375.64,376.32,375.01,375.01,6590.0,374.6294,375.3076,374.0011,374.0011,6590.0
2016-10-14 10:40:00,375.28,375.28,374.15,374.38,5923.0,374.2704,374.2704,373.1434,373.3728,5923.0
2016-10-14 10:50:00,374.61,374.95,373.76,373.86,7488.0,373.6022,373.9413,372.7545,372.8542,7488.0
2016-10-14 11:00:00,373.81,374.03,372.77,374.02,13100.0,372.8044,373.0238,371.7671,373.0138,13100.0
2016-10-14 11:10:00,374.19,374.2,372.27,372.48,4100.0,373.1833,373.1933,371.2685,371.4779,4100.0
2016-10-14 11:20:00,372.22,373.51,371.37,371.48,12414.0,371.2186,372.5052,370.3709,370.4806,12414.0
2016-10-14 11:30:00,371.33,373.36,371.0,372.98,7150.0,370.331,372.3556,370.0019,371.9766,7150.0
2016-10-14 11:40:00,372.72,373.67,371.88,372.78,17713.0,371.7173,372.6647,370.8795,371.7771,17713.0
2016-10-14 11:50:00,372.54,372.59,370.75,371.32,9648.0,371.5378,371.5876,369.7526,370.321,9648.0
2016-10-14 12:00:00,371.08,371.61,370.78,371.43,6807.0,370.0817,370.6103,369.7825,370.4308,6807.0
2016-10-14 12:10:00,370.85,371.95,370.66,371.61,14310.0,369.8523,370.9494,369.6628,370.6103,14310.0
2016-10-14 12:20:00,371.74,372.56,371.74,372.56,2600.0,370.7399,371.5577,370.7399,371.5577,2600.0
2016-10-14 12:30:00,372.48,372.75,371.85,372.11,5314.0,371.4779,371.7472,370.8496,371.1089,5314.0
2016-10-14 12:40:00,372.4,372.76,371.72,371.74,4200.0,371.3981,371.7572,370.72,370.7399,4200.0
2016-10-14 12:50:00,371.74,372.03,371.42,371.97,17928.0,370.7399,371.0291,370.4208,370.9693,17928.0
2016-10-14 13:00:00,371.93,373.02,371.79,373.0,13256.0,370.9294,372.0165,370.7898,371.9965,13256.0
2016-10-14 13:10:00,372.83,373.37,372.73,373.2,4950.0,371.827,372.3655,371.7273,372.196,4950.0
2016-10-14 13:20:00,373.3,375.27,373.3,375.05,20975.0,372.2957,374.2604,372.2957,374.041,20975.0
2016-10-14 13:30:00,375.08,375.78,374.03,375.68,28680.0,374.0709,374.7691,373.0238,374.6693,28680.0
2016-10-14 13:40:00,375.38,375.57,374.64,374.72,4453.0,374.3701,374.5596,373.6321,373.7119,4453.0
2016-10-14 13:50:00,374.97,374.97,374.02,374.47,5502.0,373.9612,373.9612,373.0138,373.4626,5502.0
2016-10-14 14:00:00,374.48,374.48,373.43,373.43,6283.0,373.4725,373.4725,372.4254,372.4254,6283.0
2016-10-14 14:10:00,373.25,374.06,373.21,373.61,4672.0,372.2459,373.0537,372.206,372.6049,4672.0
2016-10-14 14:20:00,373.97,374.11,373.26,373.69,4080.0,372.9639,373.1035,372.2558,372.6847,4080.0
2016-10-14 14:30:00,373.5,373.69,372.95,373.4,14020.0,372.4952,372.6847,371.9467,372.3955,14020.0
2016-10-14 14:40:00,373.31,373.31,372.07,372.92,19156.0,372.3057,372.3057,371.069,371.9167,19156.0
2016-10-14 14:50:00,372.87,372.87,372.05,372.05,10258.0,371.8669,371.8669,371.0491,371.0491,10258.0
2016-10-14 15:00:00,372.48,373.55,372.48,373.55,7011.0,371.4779,372.5451,371.4779,372.5451,7011.0
2016-10-14 15:10:00,373.45,373.92,373.33,373.53,5278.0,372.4453,372.9141,372.3256,372.5251,5278.0
2016-10-14 15:20:00,373.4,373.67,372.74,372.74,6400.0,372.3955,372.6647,371.7372,371.7372,6400.0
2016-10-14 15:30:00,372.74,373.64,372.68,373.64,12020.0,371.7372,372.6348,371.6774,372.6348,12020.0
2016-10-14 15:40:00,373.8,373.8,372.53,372.61,16815.0,372.7944,372.7944,371.5278,371.6076,16815.0
2016-10-14 15:50:00,372.53,372.55,371.42,371.55,47998.0,371.5278,371.5477,370.4208,370.5504,47998.0
2016-10-17 09:30:00,367.8,368.58,366.0,366.0,26638.0,366.8105,367.5884,365.0154,365.0154,26638.0
2016-10-17 09:40:00,366.43,367.84,366.0,366.49,11577.0,365.4442,366.8504,365.0154,365.504,11577.0
2016-10-17 09:50:00,366.16,367.0,365.19,365.79,18237.0,365.1749,366.0127,364.2075,364.8059,18237.0
2016-10-17 10:00:00,365.5,366.33,364.5,365.5,14515.0,364.5167,365.3445,363.5194,364.5167,14515.0
2016-10-17 10:10:00,365.63,366.78,365.39,366.28,10577.0,364.6464,365.7933,364.407,365.2946,10577.0
2016-10-17 10:20:00,365.88,368.11,365.46,368.02,14492.0,364.8957,367.1197,364.4768,367.0299,14492.0
2016-10-17 10:30:00,367.87,368.5,366.47,366.47,4077.0,366.8803,367.5086,365.4841,365.4841,4077.0
2016-10-17 10:40:00,366.78,368.36,366.51,368.29,12786.0,365.7933,367.369,365.524,367.2992,12786.0
2016-10-17 10:50:00,367.71,367.82,366.82,367.21,8000.0,366.7208,366.8305,365.8332,366.2221,8000.0
2016-10-17 11:00:00,367.58,367.58,366.69,366.92,4960.0,366.5911,366.5911,365.7035,365.9329,4960.0
2016-10-17 11:10:00,366.7,367.36,365.55,367.35,4514.0,365.7135,366.3717,364.5666,366.3617,4514.0
2016-10-17 11:20:00,366.9,367.07,365.91,365.96,6253.0,365.9129,366.0825,364.9256,364.9755,6253.0
2016-10-17 11:30:00,366.26,369.05,366.25,369.03,15461.0,365.2747,368.0572,365.2647,368.0372,15461.0
2016-10-17 11:40:00,369.07,369.47,368.44,369.37,12162.0,368.0771,368.476,367.4488,368.3763,12162.0
2016-10-17 11:50:00,369.4,371.5,369.15,371.17,12212.0,368.4062,370.5006,368.1569,370.1715,12212.0
2016-10-17 12:00:00,370.85,371.3,368.89,368.89,4132.0,369.8523,370.3011,367.8976,367.8976,4132.0
2016-10-17 12:10:00,369.12,369.63,368.98,369.44,4999.0,368.127,368.6356,367.9873,368.4461,4999.0
2016-10-17 12:20:00,369.45,370.0,369.28,369.28,3592.0,368.4561,369.0046,368.2865,368.2865,3592.0
2016-10-17 12:30:00,369.64,369.81,369.27,369.27,2500.0,368.6456,368.8151,368.2766,368.2766,2500.0
2016-10-17 12:40:00,369.27,369.27,368.09,368.78,5925.0,368.2766,368.2766,367.0997,367.7879,5925.0
2016-10-17 12:50:00,368.83,368.89,368.2,368.23,1600.0,367.8377,367.8976,367.2094,367.2394,1600.0
2016-10-17 13:00:00,367.92,368.63,367.51,367.51,2600.0,366.9302,367.6383,366.5213,366.5213,2600.0
2016-10-17 13:10:00,367.49,367.78,366.39,366.68,4792.0,366.5014,366.7906,365.4043,365.6935,4792.0
2016-10-17 13:20:00,366.51,366.87,366.34,366.85,4173.0,365.524,365.883,365.3544,365.8631,4173.0
2016-10-17 13:30:00,366.69,366.98,366.51,366.51,3085.0,365.7035,365.9927,365.524,365.524,3085.0
2016-10-17 13:40:00,366.4,366.62,366.03,366.5,5780.0,365.4143,365.6337,365.0453,365.514,5780.0
2016-10-17 13:50:00,366.25,366.46,365.02,365.02,2583.0,365.2647,365.4741,364.038,364.038,2583.0
2016-10-17 14:00:00,365.04,366.54,365.04,365.85,7685.0,364.0579,365.5539,364.0579,364.8658,7685.0
2016-10-17 14:10:00,365.68,366.63,365.52,366.54,3692.0,364.6962,365.6437,364.5367,365.5539,3692.0
2016-10-17 14:20:00,366.71,366.84,366.18,366.64,5346.0,365.7235,365.8531,365.1949,365.6536,5346.0
2016-10-17 14:30:00,366.52,366.86,366.31,366.59,5124.0,365.534,365.873,365.3245,365.6038,5124.0
2016-10-17 14:40:00,366.44,366.83,366.42,366.56,2700.0,365.4542,365.8431,365.4342,365.5739,2700.0
2016-10-17 14:50:00,366.65,367.05,366.56,366.6,4100.0,365.6636,366.0625,365.5739,365.6137,4100.0
2016-10-17 15:00:00,366.62,367.35,366.62,367.02,4000.0,365.6337,366.3617,365.6337,366.0326,4000.0
2016-10-17 15:10:00,367.18,367.26,366.6,366.86,5272.0,366.1922,366.272,365.6137,365.873,5272.0
2016-10-17 15:20:00,367.11,367.23,366.65,366.93,6150.0,366.1224,366.2421,365.6636,365.9429,6150.0
2016-10-17 15:30:00,366.81,367.4,366.57,367.0,8286.0,365.8232,366.4116,365.5838,366.0127,8286.0
2016-10-17 15:40:00,366.95,367.34,366.77,367.15,10507.0,365.9628,366.3518,365.7833,366.1623,10507.0
2016-10-17 15:50:00,367.11,367.26,366.27,366.87,34032.0,366.1224,366.272,365.2846,365.883,34032.0
2016-10-18 09:30:00,366.42,370.74,366.07,368.72,33804.0,365.4342,369.7426,365.0852,367.728,33804.0
2016-10-18 09:40:00,369.83,370.82,368.58,369.85,9850.0,368.8351,369.8224,367.5884,368.855,9850.0
2016-10-18 09:50:00,369.14,371.4,369.13,371.0,5540.0,368.1469,370.4008,368.1369,370.0019,5540.0
2016-10-18 10:00:00,371.46,372.39,370.5,372.39,13298.0,370.4607,371.3882,369.5033,371.3882,13298.0
2016-10-18 10:10:00,372.3,372.4,371.56,371.63,5995.0,371.2984,371.3981,370.5604,370.6302,5995.0
2016-10-18 10:20:00,371.46,371.87,370.5,371.62,10845.0,370.4607,370.8696,369.5033,370.6202,10845.0
2016-10-18 10:30:00,371.58,372.68,371.28,372.61,8525.0,370.5804,371.6774,370.2812,371.6076,8525.0
2016-10-18 10:40:00,372.46,372.85,372.07,372.18,10840.0,371.458,371.8469,371.069,371.1787,10840.0
2016-10-18 10:50:00,371.74,371.74,370.56,370.87,3829.0,370.7399,370.7399,369.5631,369.8723,3829.0
2016-10-18 11:00:00,370.83,371.73,370.83,370.9,5500.0,369.8324,370.7299,369.8324,369.9022,5500.0
2016-10-18 11:10:00,370.98,370.99,370.16,370.53,7630.0,369.982,369.9919,369.1642,369.5332,7630.0
2016-10-18 11:20:00,370.53,370.88,370.18,370.35,3200.0,369.5332,369.8822,369.1841,369.3537,3200.0
2016-10-18 11:30:00,370.35,370.98,370.33,370.53,1948.0,369.3537,369.982,369.3337,369.5332,1948.0
2016-10-18 11:40:00,370.5,370.88,370.31,370.47,2510.0,369.5033,369.8822,369.3138,369.4733,2510.0
2016-10-18 11:50:00,370.54,371.09,370.54,370.66,3670.0,369.5431,370.0917,369.5431,369.6628,3670.0
2016-10-18 12:00:00,370.81,370.91,370.42,370.54,1100.0,369.8124,369.9122,369.4235,369.5431,1100.0
2016-10-18 12:10:00,370.34,370.71,370.32,370.43,3166.0,369.3437,369.7127,369.3237,369.4334,3166.0
2016-10-18 12:20:00,370.5,370.71,370.43,370.71,1300.0,369.5033,369.7127,369.4334,369.7127,1300.0
2016-10-18 12:30:00,370.57,370.57,370.01,370.01,1600.0,369.5731,369.5731,369.0146,369.0146,1600.0
2016-10-18 12:40:00,370.33,370.33,369.71,369.71,2058.0,369.3337,369.3337,368.7154,368.7154,2058.0
2016-10-18 12:50:00,369.82,370.15,369.5,370.15,4680.0,368.8251,369.1542,368.5059,369.1542,4680.0
2016-10-18 13:00:00,370.09,370.33,369.93,370.33,1200.0,369.0944,369.3337,368.9348,369.3337,1200.0
2016-10-18 13:10:00,370.48,371.05,370.11,370.62,3090.0,369.4833,370.0518,369.1143,369.6229,3090.0
2016-10-18 13:20:00,370.71,371.44,370.44,371.35,1425.0,369.7127,370.4407,369.4434,370.351,1425.0
2016-10-18 13:30:00,371.35,371.36,370.62,370.7,2351.0,370.351,370.3609,369.6229,369.7027,2351.0
2016-10-18 13:40:00,370.83,371.11,370.6,370.83,2200.0,369.8324,370.1116,369.603,369.8324,2200.0
2016-10-18 13:50:00,370.95,371.36,370.95,371.13,900.0,369.952,370.3609,369.952,370.1316,900.0
2016-10-18 14:00:00,371.04,371.34,370.82,371.08,1800.0,370.0418,370.341,369.8224,370.0817,1800.0
2016-10-18 14:10:00,370.75,371.25,370.75,371.06,1796.0,369.7526,370.2512,369.7526,370.0617,1796.0
2016-10-18 14:20:00,370.71,371.37,370.71,371.21,1300.0,369.7127,370.3709,369.7127,370.2113,1300.0
2016-10-18 14:30:00,371.36,371.36,370.89,371.03,3177.0,370.3609,370.3609,369.8922,370.0318,3177.0
2016-10-18 14:40:00,370.91,371.11,370.56,370.56,900.0,369.9122,370.1116,369.5631,369.5631,900.0
2016-10-18 14:50:00,370.82,371.19,370.72,371.01,1744.0,369.8224,370.1914,369.7227,370.0119,1744.0
2016-10-18 15:00:00,371.21,371.49,371.02,371.49,1900.0,370.2113,370.4906,370.0219,370.4906,1900.0
2016-10-18 15:10:00,371.35,371.6,371.23,371.55,8800.0,370.351,370.6003,370.2313,370.5504,8800.0
2016-10-18 15:20:00,371.59,371.83,371.48,371.72,9242.0,370.5903,370.8297,370.4806,370.72,9242.0
2016-10-18 15:30:00,371.69,372.39,371.6,371.91,19768.0,370.6901,371.3882,370.6003,370.9095,19768.0
2016-10-18 15:40:00,372.01,372.1,371.22,371.22,13245.0,371.0092,371.099,370.2213,370.2213,13245.0
2016-10-18 15:50:00,371.16,371.96,370.44,371.59,50913.0,370.1615,370.9593,369.4434,370.5903,50913.0
2016-10-19 09:30:00,372.62,372.91,370.55,371.05,9579.0,371.6176,371.9068,369.5531,370.0518,9579.0
2016-10-19 09:40:00,370.95,372.87,370.95,372.87,3211.0,369.952,371.8669,369.952,371.8669,3211.0
2016-10-19 09:50:00,372.9,373.66,371.73,373.62,16192.0,371.8968,372.6548,370.7299,372.6149,16192.0
2016-10-19 10:00:00,373.48,374.58,372.86,373.68,7626.0,372.4752,373.5723,371.8569,372.6747,7626.0
2016-10-19 10:10:00,373.94,374.09,373.06,373.83,3965.0,372.934,373.0836,372.0564,372.8243,3965.0
2016-10-19 10:20:00,373.51,373.63,373.0,373.45,2735.0,372.5052,372.6248,371.9965,372.4453,2735.0
2016-10-19 10:30:00,373.71,373.84,372.9,373.01,2100.0,372.7046,372.8343,371.8968,372.0065,2100.0
2016-10-19 10:40:00,373.21,374.16,372.57,374.15,3500.0,372.206,373.1534,371.5677,373.1434,3500.0
2016-10-19 10:50:00,374.3,374.3,373.69,374.1,4178.0,373.293,373.293,372.6847,373.0936,4178.0
2016-10-19 11:00:00,374.38,374.38,373.52,373.52,9059.0,373.3728,373.3728,372.5151,372.5151,9059.0
2016-10-19 11:10:00,373.57,373.77,372.97,372.97,12493.0,372.565,372.7645,371.9666,371.9666,12493.0
2016-10-19 11:20:00,373.04,373.36,371.17,371.57,12017.0,372.0364,372.3556,370.1715,370.5704,12017.0
2016-10-19 11:30:00,371.58,372.28,371.4,371.5,5792.0,370.5804,371.2785,370.4008,370.5006,5792.0
2016-10-19 11:40:00,371.8,372.42,371.02,372.08,7578.0,370.7998,371.4181,370.0219,371.079,7578.0
2016-10-19 11:50:00,371.7,371.83,371.11,371.13,4250.0,370.7,370.8297,370.1116,370.1316,4250.0
2016-10-19 12:00:00,371.06,371.53,370.77,371.01,3105.0,370.0617,370.5305,369.7725,370.0119,3105.0
2016-10-19 12:10:00,371.28,371.82,371.26,371.63,3501.0,370.2812,370.8197,370.2612,370.6302,3501.0
2016-10-19 12:20:00,371.88,372.1,371.4,371.65,5900.0,370.8795,371.099,370.4008,370.6502,5900.0
2016-10-19 12:30:00,371.89,371.89,371.0,371.0,5544.0,370.8895,370.8895,370.0019,370.0019,5544.0
2016-10-19 12:40:00,371.01,371.47,370.81,371.22,2225.0,370.0119,370.4706,369.8124,370.2213,2225.0
2016-10-19 12:50:00,371.31,371.37,370.63,370.63,4300.0,370.3111,370.3709,369.6329,369.6329,4300.0
2016-10-19 13:00:00,370.75,371.34,370.65,371.0,6000.0,369.7526,370.341,369.6529,370.0019,6000.0
2016-10-19 13:10:00,371.36,372.0,371.29,372.0,4090.0,370.3609,370.9992,370.2911,370.9992,4090.0
2016-10-19 13:20:00,371.74,371.78,371.13,371.13,1400.0,370.7399,370.7798,370.1316,370.1316,1400.0
2016-10-19 13:30:00,371.13,371.18,370.49,370.79,7221.0,370.1316,370.1814,369.4933,369.7925,7221.0
2016-10-19 13:40:00,370.88,370.9,370.6,370.84,1332.0,369.8822,369.9022,369.603,369.8423,1332.0
2016-10-19 13:50:00,370.59,370.72,370.0,370.19,3856.0,369.593,369.7227,369.0046,369.1941,3856.0
2016-10-19 14:00:00,370.29,370.53,369.59,369.59,5518.0,369.2938,369.5332,368.5957,368.5957,5518.0
2016-10-19 14:10:00,369.66,370.15,369.1,369.1,4527.0,368.6655,369.1542,368.107,368.107,4527.0
2016-10-19 14:20:00,369.24,369.32,369.01,369.02,7900.0,368.2466,368.3264,368.0173,368.0272,7900.0
2016-10-19 14:30:00,369.09,369.23,368.54,368.62,4054.0,368.097,368.2367,367.5485,367.6283,4054.0
2016-10-19 14:40:00,368.75,368.82,368.48,368.77,3115.0,367.758,367.8278,367.4887,367.7779,3115.0
2016-10-19 14:50:00,368.83,369.66,368.83,369.51,5696.0,367.8377,368.6655,367.8377,368.5159,5696.0
2016-10-19 15:00:00,369.57,370.07,369.28,369.28,5600.0,368.5758,369.0744,368.2865,368.2865,5600.0
2016-10-19 15:10:00,369.32,369.66,369.17,369.56,7928.0,368.3264,368.6655,368.1768,368.5658,7928.0
2016-10-19 15:20:00,369.56,369.74,368.97,368.97,4798.0,368.5658,368.7453,367.9774,367.9774,4798.0
2016-10-19 15:30:00,368.96,369.23,368.76,368.97,5890.0,367.9674,368.2367,367.7679,367.9774,5890.0
2016-10-19 15:40:00,369.04,369.51,368.68,369.13,7917.0,368.0472,368.5159,367.6882,368.1369,7917.0
2016-10-19 15:50:00,369.03,369.19,368.07,368.27,26634.0,368.0372,368.1968,367.0798,367.2793,26634.0
2016-10-20 09:30:00,368.92,373.96,368.92,368.99,18237.0,367.9275,372.9539,367.9275,367.9973,18237.0
2016-10-20 09:40:00,370.74,371.98,369.03,371.56,23717.0,369.7426,370.9793,368.0372,370.5604,23717.0
2016-10-20 09:50:00,371.8,372.11,370.43,370.6,9956.0,370.7998,371.1089,369.4334,369.603,9956.0
2016-10-20 10:00:00,370.62,373.21,370.62,372.36,9908.0,369.6229,372.206,369.6229,371.3583,9908.0
2016-10-20 10:10:00,371.89,372.59,371.66,371.66,2700.0,370.8895,371.5876,370.6601,370.6601,2700.0
2016-10-20 10:20:00,372.26,372.26,371.42,371.42,1512.0,371.2585,371.2585,370.4208,370.4208,1512.0
2016-10-20 10:30:00,371.57,371.78,369.9,369.9,5282.0,370.5704,370.7798,368.9049,368.9049,5282.0
2016-10-20 10:40:00,370.43,370.93,370.24,370.45,7259.0,369.4334,369.9321,369.244,369.4534,7259.0
2016-10-20 10:50:00,370.27,370.27,368.54,369.88,4768.0,369.2739,369.2739,367.5485,368.8849,4768.0
2016-10-20 11:00:00,369.61,369.68,368.37,368.8,8433.0,368.6157,368.6855,367.379,367.8078,8433.0
2016-10-20 11:10:00,368.59,369.9,368.3,369.53,9034.0,367.5984,368.9049,367.3092,368.5359,9034.0
2016-10-20 11:20:00,369.95,370.11,369.63,369.76,4300.0,368.9547,369.1143,368.6356,368.7652,4300.0
2016-10-20 11:30:00,369.88,370.37,369.24,369.49,2100.0,368.8849,369.3736,368.2466,368.496,2100.0
2016-10-20 11:40:00,369.8,370.83,369.8,370.75,2550.0,368.8051,369.8324,368.8051,369.7526,2550.0
2016-10-20 11:50:00,370.86,371.0,370.0,371.0,4040.0,369.8623,370.0019,369.0046,370.0019,4040.0
2016-10-20 12:00:00,371.0,372.29,370.94,372.0,4439.0,370.0019,371.2884,369.9421,370.9992,4439.0
2016-10-20 12:10:00,371.96,372.72,371.75,372.18,5200.0,370.9593,371.7173,370.7499,371.1787,5200.0
2016-10-20 12:20:00,372.37,372.37,371.24,372.08,4100.0,371.3682,371.3682,370.2413,371.079,4100.0
2016-10-20 12:30:00,372.1,372.38,371.38,372.38,2000.0,371.099,371.3782,370.3809,371.3782,2000.0
2016-10-20 12:40:00,372.54,373.36,372.45,372.78,3723.0,371.5378,372.3556,371.448,371.7771,3723.0
2016-10-20 12:50:00,372.73,373.19,372.42,372.65,5730.0,371.7273,372.186,371.4181,371.6475,5730.0
2016-10-20 13:00:00,372.45,372.45,371.94,371.97,1800.0,371.448,371.448,370.9394,370.9693,1800.0
2016-10-20 13:10:00,371.97,372.05,370.75,370.8,4461.0,370.9693,371.0491,369.7526,369.8024,4461.0
2016-10-20 13:20:00,371.08,371.62,370.55,371.38,4360.0,370.0817,370.6202,369.5531,370.3809,4360.0
2016-10-20 13:30:00,372.0,372.76,371.9,372.42,2704.0,370.9992,371.7572,370.8995,371.4181,2704.0
2016-10-20 13:40:00,372.43,372.43,371.28,371.28,1350.0,371.4281,371.4281,370.2812,370.2812,1350.0
2016-10-20 13:50:00,370.88,371.35,370.35,370.41,3086.0,369.8822,370.351,369.3537,369.4135,3086.0
2016-10-20 14:00:00,370.35,372.31,370.35,372.16,4763.0,369.3537,371.3084,369.3537,371.1588,4763.0
2016-10-20 14:10:00,371.35,371.4,370.56,371.04,2606.0,370.351,370.4008,369.5631,370.0418,2606.0
2016-10-20 14:20:00,371.05,371.39,370.65,371.39,1700.0,370.0518,370.3909,369.6529,370.3909,1700.0
2016-10-20 14:30:00,371.01,371.19,370.85,370.85,1465.0,370.0119,370.1914,369.8523,369.8523,1465.0
2016-10-20 14:40:00,371.03,371.25,370.62,371.25,3187.0,370.0318,370.2512,369.6229,370.2512,3187.0
2016-10-20 14:50:00,371.1,371.63,371.09,371.46,3532.0,370.1016,370.6302,370.0917,370.4607,3532.0
2016-10-20 15:00:00,371.19,371.53,371.16,371.46,2400.0,370.1914,370.5305,370.1615,370.4607,2400.0
2016-10-20 15:10:00,371.48,372.04,371.37,371.41,5241.0,370.4806,371.0391,370.3709,370.4108,5241.0
2016-10-20 15:20:00,371.51,371.62,370.75,370.75,3741.0,370.5105,370.6202,369.7526,369.7526,3741.0
2016-10-20 15:30:00,371.01,371.48,370.71,370.71,5204.0,370.0119,370.4806,369.7127,369.7127,5204.0
2016-10-20 15:40:00,370.95,371.54,370.74,371.23,8318.0,369.952,370.5405,369.7426,370.2313,8318.0
2016-10-20 15:50:00,371.27,371.57,371.01,371.35,21794.0,370.2712,370.5704,370.0119,370.351,21794.0
2016-10-21 09:30:00,370.36,371.25,365.0,366.23,43860.0,369.3636,370.2512,364.0181,365.2447,43860.0
2016-10-21 09:40:00,366.13,367.67,365.2,365.35,11005.0,365.145,366.6809,364.2175,364.3671,11005.0
2016-10-21 09:50:00,365.51,366.16,364.51,365.95,14226.0,364.5267,365.1749,363.5294,364.9655,14226.0
2016-10-21 10:00:00,366.26,367.28,365.1,365.97,11738.0,365.2747,366.2919,364.1178,364.9854,11738.0
2016-10-21 10:10:00,365.94,366.55,365.13,366.4,5200.0,364.9555,365.5639,364.1477,365.4143,5200.0
2016-10-21 10:20:00,366.15,366.15,364.87,365.17,3768.0,365.165,365.165,363.8884,364.1876,3768.0
2016-10-21 10:30:00,365.15,366.33,364.99,365.21,5750.0,364.1676,365.3445,364.0081,364.2275,5750.0
2016-10-21 10:40:00,365.47,366.21,364.97,365.35,5674.0,364.4868,365.2248,363.9881,364.3671,5674.0
2016-10-21 10:50:00,365.21,365.21,364.15,364.21,17442.0,364.2275,364.2275,363.1703,363.2302,17442.0
2016-10-21 11:00:00,364.34,366.15,364.16,364.54,18789.0,363.3598,365.165,363.1803,363.5593,18789.0
2016-10-21 11:10:00,364.07,365.0,364.01,364.57,10336.0,363.0906,364.0181,363.0307,363.5892,10336.0
2016-10-21 11:20:00,364.86,365.04,364.26,364.89,2500.0,363.8784,364.0579,363.28,363.9083,2500.0
2016-10-21 11:30:00,364.97,364.97,364.11,364.57,6266.0,363.9881,363.9881,363.1304,363.5892,6266.0
2016-10-21 11:40:00,364.94,366.36,364.89,366.16,3900.0,363.9582,365.3744,363.9083,365.1749,3900.0
2016-10-21 11:50:00,366.22,366.22,365.03,365.34,3785.0,365.2348,365.2348,364.048,364.3571,3785.0
2016-10-21 12:00:00,365.4,365.53,364.14,364.14,5435.0,364.417,364.5466,363.1604,363.1604,5435.0
2016-10-21 12:10:00,364.4,364.52,363.53,363.69,6586.0,363.4197,363.5393,362.552,362.7116,6586.0
2016-10-21 12:20:00,363.69,363.69,362.51,362.99,12675.0,362.7116,362.7116,361.5348,362.0135,12675.0
2016-10-21 12:30:00,363.07,363.24,362.68,362.75,7588.0,362.0932,362.2628,361.7043,361.7741,7588.0
2016-10-21 12:40:00,362.66,362.91,362.25,362.25,3913.0,361.6843,361.9337,361.2755,361.2755,3913.0
2016-10-21 12:50:00,362.38,363.31,362.0,363.31,4915.0,361.4051,362.3326,361.0261,362.3326,4915.0
2016-10-21 13:00:00,363.25,363.32,362.3,362.77,7950.0,362.2728,362.3426,361.3253,361.7941,7950.0
2016-10-21 13:10:00,362.73,362.73,362.13,362.31,3983.0,361.7542,361.7542,361.1558,361.3353,3983.0
2016-10-21 13:20:00,362.5,362.53,361.84,362.22,3700.0,361.5248,361.5547,360.8666,361.2455,3700.0
2016-10-21 13:30:00,362.3,362.42,361.67,362.42,6775.0,361.3253,361.445,360.697,361.445,6775.0
2016-10-21 13:40:00,362.13,363.35,362.01,363.27,8362.0,361.1558,362.3725,361.0361,362.2927,8362.0
2016-10-21 13:50:00,363.25,363.64,362.84,363.37,4850.0,362.2728,362.6617,361.8639,362.3924,4850.0
2016-10-21 14:00:00,363.49,363.71,363.19,363.62,4502.0,362.5121,362.7315,362.2129,362.6418,4502.0
2016-10-21 14:10:00,363.52,364.2,363.52,364.03,5758.0,362.542,363.2202,362.542,363.0507,5758.0
2016-10-21 14:20:00,363.89,363.93,363.31,363.54,3578.0,362.911,362.9509,362.3326,362.562,3578.0
2016-10-21 14:30:00,363.35,363.65,362.95,363.32,5237.0,362.3725,362.6717,361.9736,362.3426,5237.0
2016-10-21 14:40:00,363.72,363.77,363.03,363.05,3900.0,362.7415,362.7914,362.0534,362.0733,3900.0
2016-10-21 14:50:00,363.1,363.82,363.05,363.41,7357.0,362.1232,362.8412,362.0733,362.4323,7357.0
2016-10-21 15:00:00,363.65,364.16,363.47,363.79,7045.0,362.6717,363.1803,362.4922,362.8113,7045.0
2016-10-21 15:10:00,363.68,364.29,363.61,363.98,7902.0,362.7016,363.31,362.6318,363.0008,7902.0
2016-10-21 15:20:00,363.92,363.97,363.5,363.72,8200.0,362.941,362.9908,362.5221,362.7415,8200.0
2016-10-21 15:30:00,363.69,363.81,363.38,363.47,10292.0,362.7116,362.8313,362.4024,362.4922,10292.0
2016-10-21 15:40:00,363.48,363.8,363.36,363.42,14050.0,362.5021,362.8213,362.3825,362.4423,14050.0
2016-10-21 15:50:00,363.74,363.88,363.25,363.41,30651.0,362.7614,362.9011,362.2728,362.4323,30651.0
2016-10-24 09:30:00,364.51,364.93,360.0,360.37,23564.0,363.5294,363.9482,359.0315,359.4005,23564.0
2016-10-24 09:40:00,360.33,362.54,358.76,362.09,29375.0,359.3606,361.5647,357.7948,361.1159,29375.0
2016-10-24 09:50:00,361.75,362.73,361.01,362.43,10490.0,360.7768,361.7542,360.0388,361.455,10490.0
2016-10-24 10:00:00,362.74,363.53,361.2,361.2,6400.0,361.7641,362.552,360.2283,360.2283,6400.0
2016-10-24 10:10:00,361.17,364.4,361.17,364.4,6682.0,360.1984,363.4197,360.1984,363.4197,6682.0
2016-10-24 10:20:00,364.34,365.08,363.69,364.41,14700.0,363.3598,364.0978,362.7116,363.4296,14700.0
2016-10-24 10:30:00,364.37,365.07,364.1,364.98,12700.0,363.3897,364.0879,363.1205,363.9981,12700.0
2016-10-24 10:40:00,364.97,367.12,364.91,366.8,16500.0,363.9881,366.1323,363.9283,365.8132,16500.0
2016-10-24 10:50:00,366.8,366.99,365.12,365.66,4154.0,365.8132,366.0027,364.1377,364.6763,4154.0
2016-10-24 11:00:00,365.21,365.22,364.38,364.7,2549.0,364.2275,364.2375,363.3997,363.7189,2549.0
2016-10-24 11:10:00,364.45,365.48,364.45,364.6,2600.0,363.4695,364.4968,363.4695,363.6191,2600.0
2016-10-24 11:20:00,364.62,364.62,363.26,363.69,4350.0,363.6391,363.6391,362.2827,362.7116,4350.0
2016-10-24 11:30:00,363.67,363.75,362.6,362.6,15456.0,362.6916,362.7714,361.6245,361.6245,15456.0
2016-10-24 11:40:00,362.97,363.38,362.21,363.38,9300.0,361.9935,362.4024,361.2356,362.4024,9300.0
2016-10-24 11:50:00,363.14,363.58,363.12,363.12,2200.0,362.1631,362.6019,362.1431,362.1431,2200.0
2016-10-24 12:00:00,363.38,364.21,363.38,363.84,5900.0,362.4024,363.2302,362.4024,362.8612,5900.0
2016-10-24 12:10:00,363.96,364.51,363.89,364.22,8600.0,362.9809,363.5294,362.911,363.2402,8600.0
2016-10-24 12:20:00,364.44,364.74,364.19,364.23,6700.0,363.4596,363.7588,363.2102,363.2501,6700.0
2016-10-24 12:30:00,364.24,364.6,364.24,364.35,2000.0,363.2601,363.6191,363.2601,363.3698,2000.0
2016-10-24 12:40:00,364.3,364.73,364.29,364.73,1700.0,363.3199,363.7488,363.31,363.7488,1700.0
2016-10-24 12:50:00,364.51,364.85,364.21,364.22,3400.0,363.5294,363.8685,363.2302,363.2402,3400.0
2016-10-24 13:00:00,364.42,364.76,364.35,364.35,6600.0,363.4396,363.7787,363.3698,363.3698,6600.0
2016-10-24 13:10:00,364.34,364.64,364.26,364.64,2600.0,363.3598,363.659,363.28,363.659,2600.0
2016-10-24 13:20:00,364.65,365.73,364.54,365.73,4500.0,363.669,364.7461,363.5593,364.7461,4500.0
2016-10-24 13:30:00,365.67,365.74,365.0,365.0,6300.0,364.6862,364.7561,364.0181,364.0181,6300.0
2016-10-24 13:40:00,364.95,365.14,364.08,364.16,5200.0,363.9682,364.1577,363.1005,363.1803,5200.0
2016-10-24 13:50:00,364.13,364.91,363.83,363.84,5100.0,363.1504,363.9283,362.8512,362.8612,5100.0
2016-10-24 14:00:00,363.9,363.95,363.13,363.76,3200.0,362.921,362.9709,362.1531,362.7814,3200.0
2016-10-24 14:10:00,363.77,364.15,362.26,362.26,10500.0,362.7914,363.1703,361.2854,361.2854,10500.0
2016-10-24 14:20:00,362.48,363.55,362.47,363.09,6200.0,361.5048,362.572,361.4949,362.1132,6200.0
2016-10-24 14:30:00,362.98,363.29,362.32,363.06,3500.0,362.0035,362.3127,361.3453,362.0833,3500.0
2016-10-24 14:40:00,363.27,363.39,363.09,363.15,2210.0,362.2927,362.4124,362.1132,362.173,2210.0
2016-10-24 14:50:00,362.51,363.19,362.5,362.52,4900.0,361.5348,362.2129,361.5248,361.5447,4900.0
2016-10-24 15:00:00,362.81,362.94,362.18,362.18,3400.0,361.8339,361.9636,361.2056,361.2056,3400.0
2016-10-24 15:10:00,362.48,362.85,362.48,362.85,4300.0,361.5048,361.8738,361.5048,361.8738,4300.0
2016-10-24 15:20:00,362.7,363.25,362.66,363.22,13600.0,361.7242,362.2728,361.6843,362.2428,13600.0
2016-10-24 15:30:00,363.35,363.37,362.84,362.84,6400.0,362.3725,362.3924,361.8639,361.8639,6400.0
2016-10-24 15:40:00,362.93,363.06,362.22,362.22,23800.0,361.9536,362.0833,361.2455,361.2455,23800.0
2016-10-24 15:50:00,362.25,362.92,362.01,362.14,36500.0,361.2755,361.9436,361.0361,361.1657,36500.0
2016-10-25 09:30:00,362.5,362.93,358.2,361.86,15119.0,361.5248,361.9536,357.2363,360.8865,15119.0
2016-10-25 09:40:00,362.61,365.88,362.61,365.8,7500.0,361.6345,364.8957,361.6345,364.8159,7500.0
2016-10-25 09:50:00,365.07,365.87,364.41,365.46,13900.0,364.0879,364.8857,363.4296,364.4768,13900.0
2016-10-25 10:00:00,364.71,366.8,364.71,366.52,9400.0,363.7288,365.8132,363.7288,365.534,9400.0
2016-10-25 10:10:00,366.72,366.72,364.77,366.11,5949.0,365.7334,365.7334,363.7887,365.1251,5949.0
2016-10-25 10:20:00,366.16,366.16,365.16,365.76,3200.0,365.1749,365.1749,364.1776,364.776,3200.0
2016-10-25 10:30:00,365.44,365.52,364.03,364.57,6300.0,364.4569,364.5367,363.0507,363.5892,6300.0
2016-10-25 10:40:00,364.3,364.3,362.91,363.0,4700.0,363.3199,363.3199,361.9337,362.0234,4700.0
2016-10-25 10:50:00,362.99,365.0,362.91,364.97,8600.0,362.0135,364.0181,361.9337,363.9881,8600.0
2016-10-25 11:00:00,365.04,365.04,364.01,364.22,7700.0,364.0579,364.0579,363.0307,363.2402,7700.0
2016-10-25 11:10:00,364.28,364.8,363.76,364.24,4300.0,363.3,363.8186,362.7814,363.2601,4300.0
2016-10-25 11:20:00,363.98,365.87,363.73,365.66,27779.0,363.0008,364.8857,362.7515,364.6763,27779.0
2016-10-25 11:30:00,365.6,365.6,364.59,365.06,7600.0,364.6164,364.6164,363.6092,364.0779,7600.0
2016-10-25 11:40:00,365.07,365.44,364.44,364.58,4300.0,364.0879,364.4569,363.4596,363.5992,4300.0
2016-10-25 11:50:00,364.92,364.93,364.44,364.46,1157.0,363.9383,363.9482,363.4596,363.4795,1157.0
2016-10-25 12:00:00,364.0,364.42,362.98,363.18,3000.0,363.0207,363.4396,362.0035,362.2029,3000.0
2016-10-25 12:10:00,363.38,363.7,363.11,363.25,4100.0,362.4024,362.7215,362.1331,362.2728,4100.0
2016-10-25 12:20:00,363.24,363.84,362.79,363.64,6700.0,362.2628,362.8612,361.814,362.6617,6700.0
2016-10-25 12:30:00,363.27,363.44,362.69,363.33,2200.0,362.2927,362.4622,361.7143,362.3525,2200.0
2016-10-25 12:40:00,363.28,363.8,362.79,363.75,8000.0,362.3027,362.8213,361.814,362.7714,8000.0
2016-10-25 12:50:00,363.76,363.9,363.35,363.36,4900.0,362.7814,362.921,362.3725,362.3825,4900.0
2016-10-25 13:00:00,363.64,364.36,363.4,364.05,8800.0,362.6617,363.3798,362.4224,363.0706,8800.0
2016-10-25 13:10:00,364.24,365.25,364.02,364.81,8000.0,363.2601,364.2674,363.0407,363.8286,8000.0
2016-10-25 13:20:00,364.92,365.71,364.45,365.31,9700.0,363.9383,364.7261,363.4695,364.3272,9700.0
2016-10-25 13:30:00,365.43,366.43,365.4,366.34,8400.0,364.4469,365.4442,364.417,365.3544,8400.0
2016-10-25 13:40:00,366.34,366.8,365.93,366.65,7680.0,365.3544,365.8132,364.9456,365.6636,7680.0
2016-10-25 13:50:00,366.65,366.89,366.15,366.88,14800.0,365.6636,365.903,365.165,365.893,14800.0
2016-10-25 14:00:00,366.83,366.93,366.11,366.61,6500.0,365.8431,365.9429,365.1251,365.6237,6500.0
2016-10-25 14:10:00,366.5,366.88,366.28,366.77,12200.0,365.514,365.893,365.2946,365.7833,12200.0
2016-10-25 14:20:00,366.53,366.78,366.25,366.54,2800.0,365.5439,365.7933,365.2647,365.5539,2800.0
2016-10-25 14:30:00,366.58,366.97,366.44,366.85,10800.0,365.5938,365.9828,365.4542,365.8631,10800.0
2016-10-25 14:40:00,366.69,366.95,366.61,366.95,4300.0,365.7035,365.9628,365.6237,365.9628,4300.0
2016-10-25 14:50:00,366.95,367.2,366.71,367.03,9900.0,365.9628,366.2121,365.7235,366.0426,9900.0
2016-10-25 15:00:00,367.15,367.43,366.73,366.97,14100.0,366.1623,366.4415,365.7434,365.9828,14100.0
2016-10-25 15:10:00,367.13,367.24,366.87,367.12,13796.0,366.1423,366.252,365.883,366.1323,13796.0
2016-10-25 15:20:00,367.14,367.77,367.0,367.46,19300.0,366.1523,366.7806,366.0127,366.4714,19300.0
2016-10-25 15:30:00,367.32,367.57,366.91,366.91,9149.0,366.3318,366.5811,365.9229,365.9229,9149.0
2016-10-25 15:40:00,366.94,367.03,366.33,366.49,11800.0,365.9528,366.0426,365.3445,365.504,11800.0
2016-10-25 15:50:00,366.77,367.09,366.42,366.86,24600.0,365.7833,366.1024,365.4342,365.873,24600.0
2016-10-26 09:30:00,365.0,367.9,362.28,362.98,15655.0,364.0181,366.9103,361.3054,362.0035,15655.0
2016-10-26 09:40:00,363.48,364.43,362.21,362.69,17066.0,362.5021,363.4496,361.2356,361.7143,17066.0
2016-10-26 09:50:00,362.69,364.66,360.83,363.84,34590.0,361.7143,363.679,359.8593,362.8612,34590.0
2016-10-26 10:00:00,364.02,367.0,363.71,366.67,21469.0,363.0407,366.0127,362.7315,365.6836,21469.0
2016-10-26 10:10:00,366.67,366.8,364.14,364.18,12282.0,365.6836,365.8132,363.1604,363.2003,12282.0
2016-10-26 10:20:00,364.13,364.94,362.74,363.1,6793.0,363.1504,363.9582,361.7641,362.1232,6793.0
2016-10-26 10:30:00,363.33,364.52,363.01,364.3,4270.0,362.3525,363.5393,362.0334,363.3199,4270.0
2016-10-26 10:40:00,364.33,365.53,364.12,365.25,7450.0,363.3499,364.5466,363.1404,364.2674,7450.0
2016-10-26 10:50:00,365.4,367.5,365.22,367.17,13203.0,364.417,366.5113,364.2375,366.1822,13203.0
2016-10-26 11:00:00,367.17,367.32,366.0,366.25,12300.0,366.1822,366.3318,365.0154,365.2647,12300.0
2016-10-26 11:10:00,366.01,367.55,365.97,366.68,11503.0,365.0253,366.5612,364.9854,365.6935,11503.0
2016-10-26 11:20:00,366.13,366.34,365.0,365.03,10639.0,365.145,365.3544,364.0181,364.048,10639.0
2016-10-26 11:30:00,365.13,365.27,364.09,364.73,5146.0,364.1477,364.2873,363.1105,363.7488,5146.0
2016-10-26 11:40:00,364.62,365.46,364.53,364.9,4600.0,363.6391,364.4768,363.5493,363.9183,4600.0
2016-10-26 11:50:00,365.0,366.36,364.91,365.2,13284.0,364.0181,365.3744,363.9283,364.2175,13284.0
2016-10-26 12:00:00,365.04,365.2,364.63,364.63,900.0,364.0579,364.2175,363.649,363.649,900.0
2016-10-26 12:10:00,364.44,365.03,364.25,364.25,1500.0,363.4596,364.048,363.2701,363.2701,1500.0
2016-10-26 12:20:00,364.07,364.75,364.07,364.26,1944.0,363.0906,363.7687,363.0906,363.28,1944.0
2016-10-26 12:30:00,364.19,364.19,363.31,363.82,2100.0,363.2102,363.2102,362.3326,362.8412,2100.0
2016-10-26 12:40:00,363.36,363.36,362.77,363.06,3800.0,362.3825,362.3825,361.7941,362.0833,3800.0
2016-10-26 12:50:00,363.03,363.03,362.42,362.42,1650.0,362.0534,362.0534,361.445,361.445,1650.0
2016-10-26 13:00:00,362.45,362.46,361.93,361.96,4479.0,361.4749,361.4849,360.9563,360.9862,4479.0
2016-10-26 13:10:00,361.76,362.24,361.56,361.75,6010.0,360.7868,361.2655,360.5873,360.7768,6010.0
2016-10-26 13:20:00,361.75,362.09,361.6,362.09,4410.0,360.7768,361.1159,360.6272,361.1159,4410.0
2016-10-26 13:30:00,361.91,362.01,361.05,361.41,8183.0,360.9364,361.0361,360.0787,360.4377,8183.0
2016-10-26 13:40:00,361.42,361.6,360.85,361.26,9647.0,360.4477,360.6272,359.8792,360.2881,9647.0
2016-10-26 13:50:00,361.27,361.42,360.71,361.22,4300.0,360.2981,360.4477,359.7396,360.2482,4300.0
2016-10-26 14:00:00,361.36,361.36,360.07,360.55,4085.0,360.3878,360.3878,359.1013,359.58,4085.0
2016-10-26 14:10:00,360.5,362.16,360.5,361.77,10929.0,359.5302,361.1857,359.5302,360.7967,10929.0
2016-10-26 14:20:00,361.75,362.39,361.61,361.99,8991.0,360.7768,361.4151,360.6372,361.0162,8991.0
2016-10-26 14:30:00,362.12,363.07,361.8,363.07,2900.0,361.1458,362.0932,360.8267,362.0932,2900.0
2016-10-26 14:40:00,362.97,363.71,362.61,363.15,3200.0,361.9935,362.7315,361.6345,362.173,3200.0
2016-10-26 14:50:00,363.11,364.3,362.95,364.13,7559.0,362.1331,363.3199,361.9736,363.1504,7559.0
2016-10-26 15:00:00,364.15,364.15,363.08,363.32,6671.0,363.1703,363.1703,362.1032,362.3426,6671.0
2016-10-26 15:10:00,363.32,363.4,362.78,363.21,5156.0,362.3426,362.4224,361.804,362.2329,5156.0
2016-10-26 15:20:00,363.24,363.6,362.71,362.81,4949.0,362.2628,362.6218,361.7342,361.8339,4949.0
2016-10-26 15:30:00,362.72,363.07,362.72,362.94,5700.0,361.7442,362.0932,361.7442,361.9636,5700.0
2016-10-26 15:40:00,362.92,363.93,362.92,363.42,6900.0,361.9436,362.9509,361.9436,362.4423,6900.0
2016-10-26 15:50:00,363.44,363.69,363.12,363.12,25266.0,362.4622,362.7116,362.1431,362.1431,25266.0
2016-10-27 09:30:00,365.34,368.95,363.55,368.0,18466.0,364.3571,367.9574,362.572,367.01,18466.0
2016-10-27 09:40:00,367.77,370.0,366.64,368.0,19248.0,366.7806,369.0046,365.6536,367.01,19248.0
2016-10-27 09:50:00,368.09,369.5,367.5,369.5,17403.0,367.0997,368.5059,366.5113,368.5059,17403.0
2016-10-27 10:00:00,369.73,369.74,367.67,368.4,8392.0,368.7353,368.7453,366.6809,367.4089,8392.0
2016-10-27 10:10:00,368.02,368.02,366.02,366.46,13156.0,367.0299,367.0299,365.0353,365.4741,13156.0
2016-10-27 10:20:00,366.44,366.91,365.52,365.73,10351.0,365.4542,365.9229,364.5367,364.7461,10351.0
2016-10-27 10:30:00,366.27,368.85,366.2,366.55,15661.0,365.2846,367.8577,365.2148,365.5639,15661.0
2016-10-27 10:40:00,366.34,366.64,365.68,365.8,11718.0,365.3544,365.6536,364.6962,364.8159,11718.0
2016-10-27 10:50:00,365.84,365.84,362.74,363.72,18359.0,364.8558,364.8558,361.7641,362.7415,18359.0
2016-10-27 11:00:00,363.58,363.68,363.0,363.29,10800.0,362.6019,362.7016,362.0234,362.3127,10800.0
2016-10-27 11:10:00,363.5,365.77,363.5,365.63,4836.0,362.5221,364.786,362.5221,364.6464,4836.0
2016-10-27 11:20:00,365.95,366.11,364.51,366.11,3608.0,364.9655,365.1251,363.5294,365.1251,3608.0
2016-10-27 11:30:00,365.98,365.98,364.35,365.56,8325.0,364.9954,364.9954,363.3698,364.5765,8325.0
2016-10-27 11:40:00,365.65,366.14,365.13,365.13,2774.0,364.6663,365.155,364.1477,364.1477,2774.0
2016-10-27 11:50:00,365.64,366.96,365.19,366.96,3541.0,364.6563,365.9728,364.2075,365.9728,3541.0
2016-10-27 12:00:00,367.66,367.66,366.06,366.43,5695.0,366.6709,366.6709,365.0752,365.4442,5695.0
2016-10-27 12:10:00,366.5,367.25,366.39,366.94,6726.0,365.514,366.262,365.4043,365.9528,6726.0
2016-10-27 12:20:00,366.88,367.11,366.39,366.93,3230.0,365.893,366.1224,365.4043,365.9429,3230.0
2016-10-27 12:30:00,366.88,367.05,366.5,366.64,3500.0,365.893,366.0625,365.514,365.6536,3500.0
2016-10-27 12:40:00,365.42,367.09,365.42,367.09,3100.0,364.4369,366.1024,364.4369,366.1024,3100.0
2016-10-27 12:50:00,366.92,366.92,365.66,365.88,5200.0,365.9329,365.9329,364.6763,364.8957,5200.0
2016-10-27 13:00:00,365.8,366.0,364.57,364.66,4500.0,364.8159,365.0154,363.5892,363.679,4500.0
2016-10-27 13:10:00,364.65,365.63,364.64,365.42,2600.0,363.669,364.6464,363.659,364.4369,2600.0
2016-10-27 13:20:00,365.1,365.1,364.16,364.69,4100.0,364.1178,364.1178,363.1803,363.7089,4100.0
2016-10-27 13:30:00,364.68,364.9,363.79,364.54,6600.0,363.6989,363.9183,362.8113,363.5593,6600.0
2016-10-27 13:40:00,364.69,364.79,363.97,363.97,8200.0,363.7089,363.8086,362.9908,362.9908,8200.0
2016-10-27 13:50:00,363.99,364.91,363.98,364.52,4935.0,363.0108,363.9283,363.0008,363.5393,4935.0
2016-10-27 14:00:00,364.37,364.85,363.93,364.02,5494.0,363.3897,363.8685,362.9509,363.0407,5494.0
2016-10-27 14:10:00,364.02,365.63,363.83,365.02,4055.0,363.0407,364.6464,362.8512,364.038,4055.0
2016-10-27 14:20:00,364.87,364.92,363.54,364.52,6821.0,363.8884,363.9383,362.562,363.5393,6821.0
2016-10-27 14:30:00,364.54,364.75,363.7,363.71,4034.0,363.5593,363.7687,362.7215,362.7315,4034.0
2016-10-27 14:40:00,363.8,364.86,363.68,364.86,6480.0,362.8213,363.8784,362.7016,363.8784,6480.0
2016-10-27 14:50:00,364.86,365.0,364.39,364.51,2525.0,363.8784,364.0181,363.4097,363.5294,2525.0
2016-10-27 15:00:00,364.56,365.3,364.55,365.13,6251.0,363.5792,364.3172,363.5693,364.1477,6251.0
2016-10-27 15:10:00,365.12,365.12,363.73,363.94,14582.0,364.1377,364.1377,362.7515,362.9609,14582.0
2016-10-27 15:20:00,363.59,364.41,363.5,364.4,12250.0,362.6118,363.4296,362.5221,363.4197,12250.0
2016-10-27 15:30:00,364.3,365.11,364.29,365.03,6818.0,363.3199,364.1278,363.31,364.048,6818.0
2016-10-27 15:40:00,365.09,365.55,364.94,365.25,16970.0,364.1078,364.5666,363.9582,364.2674,16970.0
2016-10-27 15:50:00,365.24,365.5,364.75,365.46,20924.0,364.2574,364.5167,363.7687,364.4768,20924.0
2016-10-28 09:30:00,363.58,364.12,352.0,353.02,65115.0,362.6019,363.1404,351.053,352.0703,65115.0
2016-10-28 09:40:00,353.29,357.98,351.86,356.43,40401.0,352.3396,357.0169,350.9134,355.4711,40401.0
2016-10-28 09:50:00,356.23,357.01,352.66,352.66,31066.0,355.2716,356.0495,351.7113,351.7113,31066.0
2016-10-28 10:00:00,353.6,355.86,351.89,354.78,29485.0,352.6487,354.9026,350.9433,353.8255,29485.0
2016-10-28 10:10:00,355.86,356.23,352.02,352.48,22176.0,354.9026,355.2716,351.073,351.5317,22176.0
2016-10-28 10:20:00,352.63,355.5,352.58,355.5,13125.0,351.6813,354.5436,351.6315,354.5436,13125.0
2016-10-28 10:30:00,355.33,357.34,355.18,357.03,27104.0,354.3741,356.3787,354.2245,356.0695,27104.0
2016-10-28 10:40:00,356.8,357.5,356.38,356.81,37706.0,355.8401,356.5382,355.4212,355.8501,37706.0
2016-10-28 10:50:00,356.69,357.36,355.92,355.92,13630.0,355.7304,356.3986,354.9625,354.9625,13630.0
2016-10-28 11:00:00,356.26,356.34,353.16,353.16,8277.0,355.3016,355.3814,352.2099,352.2099,8277.0
2016-10-28 11:10:00,353.36,353.51,350.79,351.44,35020.0,352.4094,352.559,349.8463,350.4945,35020.0
2016-10-28 11:20:00,351.69,351.92,351.01,351.64,11069.0,350.7439,350.9732,350.0657,350.694,11069.0
2016-10-28 11:30:00,351.64,352.32,351.62,351.79,4917.0,350.694,351.3722,350.674,350.8436,4917.0
2016-10-28 11:40:00,351.7,351.7,350.8,351.02,30291.0,350.7538,350.7538,349.8563,350.0757,30291.0
2016-10-28 11:50:00,350.93,351.1,349.28,349.39,42599.0,349.9859,350.1554,348.3403,348.45,42599.0
2016-10-28 12:00:00,349.47,350.46,348.49,350.06,23877.0,348.5298,349.5172,347.5525,349.1182,23877.0
2016-10-28 12:10:00,350.09,350.83,350.03,350.36,8540.0,349.1482,349.8862,349.0883,349.4174,8540.0
2016-10-28 12:20:00,350.43,351.72,350.43,351.17,13658.0,349.4872,350.7738,349.4872,350.2253,13658.0
2016-10-28 12:30:00,351.13,352.77,350.77,352.72,11477.0,350.1854,351.821,349.8263,351.7711,11477.0
2016-10-28 12:40:00,352.85,353.97,352.79,353.13,21745.0,351.9007,353.0177,351.8409,352.18,21745.0
2016-10-28 12:50:00,353.2,354.58,353.0,354.37,8445.0,352.2498,353.6261,352.0503,353.4166,8445.0
2016-10-28 13:00:00,354.61,356.35,354.45,355.19,22099.0,353.656,355.3913,353.4964,354.2344,22099.0
2016-10-28 13:10:00,355.18,356.4,354.9,356.19,14595.0,354.2245,355.4412,353.9452,355.2318,14595.0
2016-10-28 13:20:00,356.78,357.8,356.46,356.48,9011.0,355.8202,356.8374,355.501,355.521,9011.0
2016-10-28 13:30:00,356.43,356.43,354.64,355.77,7339.0,355.4711,355.4711,353.6859,354.8129,7339.0
2016-10-28 13:40:00,355.66,357.49,355.44,356.27,6118.0,354.7032,356.5283,354.4838,355.3115,6118.0
2016-10-28 13:50:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:00:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:10:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:20:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:30:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:40:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:50:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 15:00:00,356.27,356.27,350.12,351.54,54727.0,355.3115,355.3115,349.1781,350.5943,54727.0
2016-10-28 15:10:00,351.26,354.77,350.93,353.12,35279.0,350.315,353.8156,349.9859,352.17,35279.0
2016-10-28 15:20:00,353.24,356.33,353.14,355.57,22592.0,352.2897,355.3714,352.19,354.6134,22592.0
2016-10-28 15:30:00,355.54,355.8,354.85,355.72,13275.0,354.5835,354.8428,353.8954,354.763,13275.0
2016-10-28 15:40:00,355.53,356.12,353.54,355.02,35987.0,354.5735,355.1619,352.5889,354.0649,35987.0
2016-10-28 15:50:00,354.61,356.47,354.21,356.31,92342.0,353.656,355.511,353.2571,355.3514,92342.0
2016-10-31 09:30:00,357.21,358.55,352.45,353.12,21868.0,356.249,357.5854,351.5018,352.17,21868.0
2016-10-31 09:40:00,353.45,354.44,352.52,353.97,31790.0,352.4991,353.4865,351.5716,353.0177,31790.0
2016-10-31 09:50:00,353.82,353.82,351.19,351.25,17732.0,352.8681,352.8681,350.2452,350.305,17732.0
2016-10-31 10:00:00,351.19,351.73,350.5,350.88,19780.0,350.2452,350.7838,349.5571,349.936,19780.0
2016-10-31 10:10:00,351.07,351.5,349.45,349.77,17687.0,350.1255,350.5544,348.5099,348.829,17687.0
2016-10-31 10:20:00,350.13,350.55,348.52,348.64,17473.0,349.1881,349.6069,347.5824,347.7021,17473.0
2016-10-31 10:30:00,348.78,349.05,347.38,347.68,18811.0,347.8417,348.111,346.4455,346.7446,18811.0
2016-10-31 10:40:00,347.59,348.09,345.52,346.81,26099.0,346.6549,347.1535,344.5905,345.877,26099.0
2016-10-31 10:50:00,347.0,350.45,346.81,350.44,25982.0,346.0665,349.5072,345.877,349.4972,25982.0
2016-10-31 11:00:00,350.46,351.02,348.6,348.6,10996.0,349.5172,350.0757,347.6622,347.6622,10996.0
2016-10-31 11:10:00,348.48,348.83,347.16,347.18,20452.0,347.5425,347.8916,346.226,346.246,20452.0
2016-10-31 11:20:00,347.23,347.96,346.52,346.91,17540.0,346.2959,347.0239,345.5878,345.9767,17540.0
2016-10-31 11:30:00,347.25,348.13,347.09,347.39,9050.0,346.3158,347.1934,346.1562,346.4554,9050.0
2016-10-31 11:40:00,347.28,347.96,346.68,346.68,10692.0,346.3457,347.0239,345.7473,345.7473,10692.0
2016-10-31 11:50:00,347.0,348.08,346.7,348.08,11735.0,346.0665,347.1436,345.7673,347.1436,11735.0
2016-10-31 12:00:00,348.08,348.09,346.55,346.55,10478.0,347.1436,347.1535,345.6177,345.6177,10478.0
2016-10-31 12:10:00,346.74,347.1,346.24,346.73,18901.0,345.8072,346.1662,345.3085,345.7972,18901.0
2016-10-31 12:20:00,346.87,347.09,346.42,346.66,11825.0,345.9368,346.1562,345.488,345.7274,11825.0
2016-10-31 12:30:00,346.54,347.13,346.31,346.91,16760.0,345.6077,346.1961,345.3783,345.9767,16760.0
2016-10-31 12:40:00,346.5,347.27,346.5,346.5,8941.0,345.5678,346.3358,345.5678,345.5678,8941.0
2016-10-31 12:50:00,346.3,346.41,346.02,346.24,6399.0,345.3684,345.4781,345.0891,345.3085,6399.0
2016-10-31 13:00:00,346.3,346.55,346.27,346.45,4300.0,345.3684,345.6177,345.3384,345.518,4300.0
2016-10-31 13:10:00,346.56,346.82,346.22,346.23,11704.0,345.6277,345.887,345.2886,345.2985,11704.0
2016-10-31 13:20:00,346.52,346.77,345.81,346.26,12716.0,345.5878,345.8371,344.8797,345.3285,12716.0
2016-10-31 13:30:00,346.28,346.78,345.91,346.62,8979.0,345.3484,345.8471,344.9794,345.6875,8979.0
2016-10-31 13:40:00,346.85,347.05,346.5,346.5,6649.0,345.9169,346.1163,345.5678,345.5678,6649.0
2016-10-31 13:50:00,346.5,346.72,346.14,346.14,6500.0,345.5678,345.7872,345.2088,345.2088,6500.0
2016-10-31 14:00:00,346.1,346.47,346.08,346.22,8787.0,345.1689,345.5379,345.149,345.2886,8787.0
2016-10-31 14:10:00,346.22,346.45,345.75,345.85,21616.0,345.2886,345.518,344.8198,344.9196,21616.0
2016-10-31 14:20:00,345.75,346.13,345.7,345.91,10859.0,344.8198,345.1988,344.77,344.9794,10859.0
2016-10-31 14:30:00,346.04,346.16,345.7,346.16,8198.0,345.1091,345.2287,344.77,345.2287,8198.0
2016-10-31 14:40:00,346.15,347.03,346.14,346.97,35177.0,345.2188,346.0964,345.2088,346.0366,35177.0
2016-10-31 14:50:00,347.0,347.04,346.69,347.04,7587.0,346.0665,346.1064,345.7573,346.1064,7587.0
2016-10-31 15:00:00,346.87,347.2,346.79,347.07,12074.0,345.9368,346.2659,345.857,346.1363,12074.0
2016-10-31 15:10:00,347.1,347.1,346.15,346.15,8694.0,346.1662,346.1662,345.2188,345.2188,8694.0
2016-10-31 15:20:00,346.47,346.48,345.79,346.15,13000.0,345.5379,345.5479,344.8597,345.2188,13000.0
2016-10-31 15:30:00,346.13,346.45,345.33,345.42,17266.0,345.1988,345.518,344.401,344.4907,17266.0
2016-10-31 15:40:00,345.42,345.97,345.0,345.26,36203.0,344.4907,345.0392,344.0719,344.3312,36203.0
2016-10-31 15:50:00,345.28,345.89,344.85,345.08,65080.0,344.3511,344.9595,343.9223,344.1516,65080.0
2016-11-01 09:30:00,345.52,346.74,342.6,345.12,40887.0,344.5905,345.8072,341.6783,344.1915,40887.0
2016-11-01 09:40:00,345.4,346.99,343.72,345.46,32834.0,344.4708,346.0565,342.7953,344.5306,32834.0
2016-11-01 09:50:00,344.45,350.1,344.45,350.0,30339.0,343.5233,349.1581,343.5233,349.0584,30339.0
2016-11-01 10:00:00,350.04,352.31,349.73,350.0,46925.0,349.0983,351.3622,348.7891,349.0584,46925.0
2016-11-01 10:10:00,349.69,349.79,346.84,348.02,21312.0,348.7492,348.849,345.9069,347.0837,21312.0
2016-11-01 10:20:00,348.43,349.52,345.9,346.08,21815.0,347.4926,348.5797,344.9694,345.149,21815.0
2016-11-01 10:30:00,346.48,346.77,345.53,346.38,24717.0,345.5479,345.8371,344.6004,345.4481,24717.0
2016-11-01 10:40:00,346.53,347.09,344.17,344.21,25514.0,345.5977,346.1562,343.2441,343.284,25514.0
2016-11-01 10:50:00,344.0,346.59,343.74,345.68,20685.0,343.0745,345.6576,342.8152,344.75,20685.0
2016-11-01 11:00:00,346.1,346.7,345.16,345.16,12049.0,345.1689,345.7673,344.2314,344.2314,12049.0
2016-11-01 11:10:00,345.16,345.63,344.37,345.07,13786.0,344.2314,344.7002,343.4436,344.1417,13786.0
2016-11-01 11:20:00,344.98,346.3,343.51,345.05,21783.0,344.0519,345.3684,342.5859,344.1217,21783.0
2016-11-01 11:30:00,345.1,345.28,344.06,344.79,16674.0,344.1716,344.3511,343.1344,343.8624,16674.0
2016-11-01 11:40:00,344.72,344.89,343.88,344.56,22371.0,343.7926,343.9622,342.9549,343.633,22371.0
2016-11-01 11:50:00,344.75,345.1,344.25,344.91,29114.0,343.8225,344.1716,343.3239,343.9821,29114.0
2016-11-01 12:00:00,344.91,345.28,344.29,344.34,14600.0,343.9821,344.3511,343.3638,343.4136,14600.0
2016-11-01 12:10:00,344.26,345.01,343.85,344.29,7050.0,343.3338,344.0818,342.925,343.3638,7050.0
2016-11-01 12:20:00,344.23,346.83,344.22,345.38,19111.0,343.3039,345.8969,343.294,344.4508,19111.0
2016-11-01 12:30:00,345.19,347.25,345.15,346.67,5100.0,344.2613,346.3158,344.2215,345.7374,5100.0
2016-11-01 12:40:00,346.69,346.79,344.4,344.75,8626.0,345.7573,345.857,343.4735,343.8225,8626.0
2016-11-01 12:50:00,344.79,345.22,344.75,344.93,6106.0,343.8624,344.2913,343.8225,344.002,6106.0
2016-11-01 13:00:00,345.04,345.55,344.57,344.87,8500.0,344.1118,344.6204,343.643,343.9422,8500.0
2016-11-01 13:10:00,345.02,345.47,344.44,344.56,10558.0,344.0918,344.5406,343.5134,343.633,10558.0
2016-11-01 13:20:00,344.48,344.81,343.81,344.2,17724.0,343.5533,343.8824,342.8851,343.274,17724.0
2016-11-01 13:30:00,344.13,344.56,343.68,344.16,10530.0,343.2042,343.633,342.7554,343.2341,10530.0
2016-11-01 13:40:00,344.03,344.09,343.2,343.42,5331.0,343.1045,343.1643,342.2767,342.4961,5331.0
2016-11-01 13:50:00,343.39,343.63,342.68,342.99,11176.0,342.4662,342.7055,341.7581,342.0673,11176.0
2016-11-01 14:00:00,342.99,343.03,341.67,341.68,10714.0,342.0673,342.1072,340.7508,340.7608,10714.0
2016-11-01 14:10:00,341.82,342.67,340.8,342.67,10680.0,340.9004,341.7481,339.8832,341.7481,10680.0
2016-11-01 14:20:00,342.98,344.14,342.05,344.14,6189.0,342.0573,343.2142,341.1298,343.2142,6189.0
2016-11-01 14:30:00,343.87,344.27,343.06,343.79,20073.0,342.9449,343.3438,342.1371,342.8651,20073.0
2016-11-01 14:40:00,343.86,344.59,343.11,344.2,11550.0,342.9349,343.663,342.1869,343.274,11550.0
2016-11-01 14:50:00,344.04,345.0,343.66,344.02,10765.0,343.1144,344.0719,342.7355,343.0945,10765.0
2016-11-01 15:00:00,343.84,346.38,343.57,346.28,27654.0,342.915,345.4481,342.6457,345.3484,27654.0
2016-11-01 15:10:00,345.9,346.42,344.53,345.38,16860.0,344.9694,345.488,343.6031,344.4508,16860.0
2016-11-01 15:20:00,345.23,345.7,344.94,344.98,11443.0,344.3012,344.77,344.012,344.0519,11443.0
2016-11-01 15:30:00,345.02,346.33,344.49,346.05,17236.0,344.0918,345.3983,343.5632,345.119,17236.0
2016-11-01 15:40:00,346.04,347.19,345.75,346.97,26671.0,345.1091,346.256,344.8198,346.0366,26671.0
2016-11-01 15:50:00,346.85,346.94,345.76,346.67,70655.0,345.9169,346.0066,344.8298,345.7374,70655.0
2016-11-02 09:30:00,346.65,346.65,343.47,345.11,14236.0,345.7174,345.7174,342.546,344.1816,14236.0
2016-11-02 09:40:00,344.55,345.17,343.03,343.62,8330.0,343.6231,344.2414,342.1072,342.6956,8330.0
2016-11-02 09:50:00,343.49,344.98,342.65,344.2,12428.0,342.5659,344.0519,341.7282,343.274,12428.0
2016-11-02 10:00:00,344.28,345.98,344.14,345.33,16723.0,343.3538,345.0492,343.2142,344.401,16723.0
2016-11-02 10:10:00,345.24,345.24,341.67,341.9,11715.0,344.3112,344.3112,340.7508,340.9802,11715.0
2016-11-02 10:20:00,341.85,343.83,341.57,343.49,19559.0,340.9303,342.905,340.6511,342.5659,19559.0
2016-11-02 10:30:00,343.2,345.47,342.98,345.15,12755.0,342.2767,344.5406,342.0573,344.2215,12755.0
2016-11-02 10:40:00,345.16,345.44,344.69,345.02,16460.0,344.2314,344.5107,343.7627,344.0918,16460.0
2016-11-02 10:50:00,344.8,345.13,343.67,343.68,16078.0,343.8724,344.2015,342.7454,342.7554,16078.0
2016-11-02 11:00:00,343.3,344.52,343.13,344.52,23321.0,342.3764,343.5931,342.2069,343.5931,23321.0
2016-11-02 11:10:00,344.53,345.12,344.18,344.51,10801.0,343.6031,344.1915,343.2541,343.5832,10801.0
2016-11-02 11:20:00,344.61,345.1,344.07,345.05,7500.0,343.6829,344.1716,343.1444,344.1217,7500.0
2016-11-02 11:30:00,344.86,344.98,344.11,344.31,10799.0,343.9322,344.0519,343.1843,343.3837,10799.0
2016-11-02 11:40:00,344.43,344.88,343.93,344.88,9297.0,343.5034,343.9522,343.0047,343.9522,9297.0
2016-11-02 11:50:00,344.62,344.92,344.4,344.43,5708.0,343.6929,343.9921,343.4735,343.5034,5708.0
2016-11-02 12:00:00,344.63,344.8,344.31,344.61,5700.0,343.7029,343.8724,343.3837,343.6829,5700.0
2016-11-02 12:10:00,344.62,344.77,343.89,344.14,2800.0,343.6929,343.8425,342.9648,343.2142,2800.0
2016-11-02 12:20:00,344.22,344.56,343.51,344.22,14230.0,343.294,343.633,342.5859,343.294,14230.0
2016-11-02 12:30:00,344.19,344.26,343.24,343.35,4879.0,343.264,343.3338,342.3166,342.4263,4879.0
2016-11-02 12:40:00,343.23,343.92,343.17,343.69,5696.0,342.3066,342.9948,342.2468,342.7654,5696.0
2016-11-02 12:50:00,343.61,343.99,343.6,343.86,1600.0,342.6856,343.0646,342.6756,342.9349,1600.0
2016-11-02 13:00:00,344.46,344.54,343.42,343.42,4325.0,343.5333,343.6131,342.4961,342.4961,4325.0
2016-11-02 13:10:00,343.95,343.96,343.0,343.0,4594.0,343.0247,343.0347,342.0772,342.0772,4594.0
2016-11-02 13:20:00,343.0,343.3,342.4,342.95,2617.0,342.0772,342.3764,341.4789,342.0274,2617.0
2016-11-02 13:30:00,343.19,344.15,342.66,342.85,7400.0,342.2667,343.2241,341.7382,341.9276,7400.0
2016-11-02 13:40:00,343.36,343.94,342.89,343.58,13900.0,342.4363,343.0147,341.9675,342.6557,13900.0
2016-11-02 13:50:00,343.7,344.49,343.31,344.2,6990.0,342.7754,343.5632,342.3864,343.274,6990.0
2016-11-02 14:00:00,344.03,344.46,342.47,342.48,6520.0,343.1045,343.5333,341.5487,341.5586,6520.0
2016-11-02 14:10:00,342.75,344.43,342.75,343.79,8888.0,341.8279,343.5034,341.8279,342.8651,8888.0
2016-11-02 14:20:00,344.16,345.5,343.99,345.22,11066.0,343.2341,344.5705,343.0646,344.2913,11066.0
2016-11-02 14:30:00,345.0,345.36,344.47,345.14,7827.0,344.0719,344.4309,343.5433,344.2115,7827.0
2016-11-02 14:40:00,345.39,345.46,344.39,344.59,24031.0,344.4608,344.5306,343.4635,343.663,24031.0
2016-11-02 14:50:00,344.38,344.93,343.66,344.08,16550.0,343.4535,344.002,342.7355,343.1543,16550.0
2016-11-02 15:00:00,344.21,344.52,343.73,343.92,17400.0,343.284,343.5931,342.8053,342.9948,17400.0
2016-11-02 15:10:00,344.27,344.29,343.68,343.96,8700.0,343.3438,343.3638,342.7554,343.0347,8700.0
2016-11-02 15:20:00,343.87,345.42,343.84,345.09,12946.0,342.9449,344.4907,342.915,344.1616,12946.0
2016-11-02 15:30:00,345.03,345.41,344.68,344.69,13834.0,344.1018,344.4808,343.7527,343.7627,13834.0
2016-11-02 15:40:00,344.77,345.28,344.51,345.16,16792.0,343.8425,344.3511,343.5832,344.2314,16792.0
2016-11-02 15:50:00,344.99,345.05,343.33,343.66,63958.0,344.0619,344.1217,342.4064,342.7355,63958.0
2016-11-03 09:30:00,343.51,344.43,343.36,344.41,18594.0,342.5859,343.5034,342.4363,343.4834,18594.0
2016-11-03 09:40:00,344.53,346.43,344.15,345.55,36270.0,343.6031,345.498,343.2241,344.6204,36270.0
2016-11-03 09:50:00,345.3,345.3,343.79,343.79,12383.0,344.3711,344.3711,342.8651,342.8651,12383.0
2016-11-03 10:00:00,343.42,344.0,343.07,343.76,27327.0,342.4961,343.0745,342.1471,342.8352,27327.0
2016-11-03 10:10:00,343.47,344.3,342.19,343.11,39967.0,342.546,343.3737,341.2694,342.1869,39967.0
2016-11-03 10:20:00,343.2,344.48,343.15,344.15,6030.0,342.2767,343.5533,342.2268,343.2241,6030.0
2016-11-03 10:30:00,344.65,344.65,343.15,343.42,14696.0,343.7228,343.7228,342.2268,342.4961,14696.0
2016-11-03 10:40:00,343.04,343.68,343.01,343.68,8471.0,342.1171,342.7554,342.0872,342.7554,8471.0
2016-11-03 10:50:00,343.88,344.0,343.02,343.43,9484.0,342.9549,343.0745,342.0972,342.5061,9484.0
2016-11-03 11:00:00,343.29,344.96,342.07,344.79,21101.0,342.3665,344.032,341.1497,343.8624,21101.0
2016-11-03 11:10:00,344.76,344.85,343.22,343.7,22329.0,343.8325,343.9223,342.2966,342.7754,22329.0
2016-11-03 11:20:00,343.86,344.09,343.03,343.19,26821.0,342.9349,343.1643,342.1072,342.2667,26821.0
2016-11-03 11:30:00,343.67,343.85,342.62,342.62,25300.0,342.7454,342.925,341.6983,341.6983,25300.0
2016-11-03 11:40:00,342.67,343.8,342.66,343.71,5400.0,341.7481,342.8751,341.7382,342.7853,5400.0
2016-11-03 11:50:00,343.94,344.77,343.03,343.04,20751.0,343.0147,343.8425,342.1072,342.1171,20751.0
2016-11-03 12:00:00,343.19,343.5,342.72,343.46,18058.0,342.2667,342.5759,341.798,342.536,18058.0
2016-11-03 12:10:00,343.79,343.87,342.7,343.0,47023.0,342.8651,342.9449,341.778,342.0772,47023.0
2016-11-03 12:20:00,342.7,342.97,342.19,342.28,20276.0,341.778,342.0473,341.2694,341.3592,20276.0
2016-11-03 12:30:00,342.19,342.21,340.81,341.17,14109.0,341.2694,341.2894,339.8931,340.2522,14109.0
2016-11-03 12:40:00,341.0,341.76,340.31,340.99,15913.0,340.0826,340.8406,339.3945,340.0726,15913.0
2016-11-03 12:50:00,340.89,343.26,340.67,342.81,7303.0,339.9729,342.3365,339.7535,341.8877,7303.0
2016-11-03 13:00:00,342.64,342.64,341.77,342.19,13699.0,341.7182,341.7182,340.8505,341.2694,13699.0
2016-11-03 13:10:00,342.43,342.87,342.16,342.81,13914.0,341.5088,341.9476,341.2395,341.8877,13914.0
2016-11-03 13:20:00,342.9,343.36,342.33,342.97,15745.0,341.9775,342.4363,341.409,342.0473,15745.0
2016-11-03 13:30:00,342.93,343.31,342.67,342.96,9929.0,342.0074,342.3864,341.7481,342.0373,9929.0
2016-11-03 13:40:00,342.72,344.01,342.72,343.52,13843.0,341.798,343.0845,341.798,342.5958,13843.0
2016-11-03 13:50:00,343.54,343.98,343.12,343.27,9922.0,342.6158,343.0546,342.1969,342.3465,9922.0
2016-11-03 14:00:00,343.43,344.83,343.18,344.83,13788.0,342.5061,343.9023,342.2568,343.9023,13788.0
2016-11-03 14:10:00,344.41,344.43,341.96,341.96,25270.0,343.4834,343.5034,341.04,341.04,25270.0
2016-11-03 14:20:00,342.24,343.0,341.54,341.87,27313.0,341.3193,342.0772,340.6212,340.9503,27313.0
2016-11-03 14:30:00,342.04,342.65,339.93,342.1,21056.0,341.1198,341.7282,339.0155,341.1797,21056.0
2016-11-03 14:40:00,341.89,342.75,341.18,341.75,25377.0,340.9702,341.8279,340.2621,340.8306,25377.0
2016-11-03 14:50:00,341.75,341.76,340.2,340.2,26528.0,340.8306,340.8406,339.2848,339.2848,26528.0
2016-11-03 15:00:00,340.23,340.52,331.95,337.83,78118.0,339.3147,339.6039,331.057,336.9211,78118.0
2016-11-03 15:10:00,338.03,338.81,337.36,338.28,15675.0,337.1206,337.8985,336.4524,337.3699,15675.0
2016-11-03 15:20:00,338.0,338.32,336.99,337.14,27128.0,337.0907,337.4098,336.0834,336.233,27128.0
2016-11-03 15:30:00,337.28,337.75,336.83,336.84,31381.0,336.3726,336.8414,335.9238,335.9338,31381.0
2016-11-03 15:40:00,336.73,337.51,336.23,336.36,36965.0,335.8241,336.602,335.3255,335.4551,36965.0
2016-11-03 15:50:00,336.28,336.82,335.23,336.27,93066.0,335.3753,335.9139,334.3281,335.3653,93066.0
2016-11-04 09:30:00,325.62,341.74,325.35,339.85,188049.0,324.744,340.8206,324.4747,338.9357,188049.0
2016-11-04 09:40:00,340.19,340.29,331.07,338.15,90059.0,339.2748,339.3745,330.1793,337.2403,90059.0
2016-11-04 09:50:00,338.08,350.79,336.39,346.07,128172.0,337.1705,349.8463,335.485,345.139,128172.0
2016-11-04 10:00:00,345.33,351.6,343.43,351.49,72648.0,344.401,350.6541,342.5061,350.5444,72648.0
2016-11-04 10:10:00,351.75,351.75,345.41,346.99,49293.0,350.8037,350.8037,344.4808,346.0565,49293.0
2016-11-04 10:20:00,346.59,350.66,346.06,348.26,76678.0,345.6576,349.7166,345.129,347.3231,76678.0
2016-11-04 10:30:00,348.43,348.44,341.4,342.5,52244.0,347.4926,347.5026,340.4815,341.5786,52244.0
2016-11-04 10:40:00,342.65,345.0,340.7,344.91,48274.0,341.7282,344.0719,339.7834,343.9821,48274.0
2016-11-04 10:50:00,344.2,344.45,340.79,342.23,37526.0,343.274,343.5233,339.8732,341.3093,37526.0
2016-11-04 11:00:00,342.49,343.35,340.8,341.23,25193.0,341.5686,342.4263,339.8832,340.312,25193.0
2016-11-04 11:10:00,341.0,342.97,340.53,342.33,20649.0,340.0826,342.0473,339.6139,341.409,20649.0
2016-11-04 11:20:00,342.48,345.14,341.95,345.12,57987.0,341.5586,344.2115,341.0301,344.1915,57987.0
2016-11-04 11:30:00,345.37,345.45,344.2,344.54,25165.0,344.4409,344.5206,343.274,343.6131,25165.0
2016-11-04 11:40:00,344.77,345.85,344.01,344.5,23617.0,343.8425,344.9196,343.0845,343.5732,23617.0
2016-11-04 11:50:00,344.96,344.96,342.7,343.63,25486.0,344.032,344.032,341.778,342.7055,25486.0
2016-11-04 12:00:00,343.63,344.38,341.2,341.61,24831.0,342.7055,343.4535,340.2821,340.691,24831.0
2016-11-04 12:10:00,341.61,342.57,340.72,341.01,14500.0,340.691,341.6484,339.8034,340.0926,14500.0
2016-11-04 12:20:00,341.01,341.38,339.27,340.42,45388.0,340.0926,340.4616,338.3573,339.5042,45388.0
2016-11-04 12:30:00,339.92,339.92,337.04,337.04,31710.0,339.0055,339.0055,336.1333,336.1333,31710.0
2016-11-04 12:40:00,337.08,338.81,336.77,338.73,19269.0,336.1732,337.8985,335.864,337.8187,19269.0
2016-11-04 12:50:00,338.53,340.83,338.26,340.39,19254.0,337.6193,339.9131,337.35,339.4743,19254.0
2016-11-04 13:00:00,340.36,340.5,339.29,340.46,18702.0,339.4443,339.584,338.3772,339.5441,18702.0
2016-11-04 13:10:00,340.51,340.76,339.77,340.28,9396.0,339.5939,339.8433,338.8559,339.3646,9396.0
2016-11-04 13:20:00,340.06,341.81,339.7,341.81,13305.0,339.1451,340.8904,338.7861,340.8904,13305.0
2016-11-04 13:30:00,341.84,346.18,341.73,345.78,47873.0,340.9204,345.2487,340.8107,344.8498,47873.0
2016-11-04 13:40:00,345.79,346.91,344.99,346.17,19437.0,344.8597,345.9767,344.0619,345.2387,19437.0
2016-11-04 13:50:00,346.07,346.08,344.82,345.13,22121.0,345.139,345.149,343.8923,344.2015,22121.0
2016-11-04 14:00:00,345.13,345.65,343.72,345.36,20892.0,344.2015,344.7201,342.7953,344.4309,20892.0
2016-11-04 14:10:00,345.36,346.56,345.26,346.36,16903.0,344.4309,345.6277,344.3312,345.4282,16903.0
2016-11-04 14:20:00,346.03,346.34,343.55,343.6,19450.0,345.0991,345.4083,342.6258,342.6756,19450.0
2016-11-04 14:30:00,343.84,344.37,343.45,343.62,14180.0,342.915,343.4436,342.526,342.6956,14180.0
2016-11-04 14:40:00,343.7,344.09,341.76,342.25,21860.0,342.7754,343.1643,340.8406,341.3293,21860.0
2016-11-04 14:50:00,342.22,342.92,341.12,341.4,16027.0,341.2993,341.9975,340.2023,340.4815,16027.0
2016-11-04 15:00:00,341.24,341.68,338.8,339.57,29636.0,340.322,340.7608,337.8885,338.6565,29636.0
2016-11-04 15:10:00,339.57,342.5,339.48,341.76,20145.0,338.6565,341.5786,338.5667,340.8406,20145.0
2016-11-04 15:20:00,341.77,341.92,340.55,340.92,27939.0,340.8505,341.0001,339.6338,340.0028,27939.0
2016-11-04 15:30:00,340.92,342.19,339.87,341.3,26213.0,340.0028,341.2694,338.9557,340.3818,26213.0
2016-11-04 15:40:00,341.56,342.72,340.42,341.37,22398.0,340.6411,341.798,339.5042,340.4516,22398.0
2016-11-04 15:50:00,341.26,341.83,340.0,341.39,88049.0,340.3419,340.9104,339.0853,340.4716,88049.0
2016-11-07 09:30:00,347.48,347.48,344.19,345.83,61425.0,346.5452,346.5452,343.264,344.8996,61425.0
2016-11-07 09:40:00,345.81,347.88,345.47,347.54,27230.0,344.8797,346.9441,344.5406,346.605,27230.0
2016-11-07 09:50:00,347.46,352.68,347.1,352.56,37618.0,346.5252,351.7312,346.1662,351.6115,37618.0
2016-11-07 10:00:00,352.88,353.5,349.29,349.61,33966.0,351.9307,352.549,348.3503,348.6695,33966.0
2016-11-07 10:10:00,349.88,351.7,349.38,351.47,34961.0,348.9387,350.7538,348.4401,350.5245,34961.0
2016-11-07 10:20:00,351.7,351.71,350.45,351.46,34453.0,350.7538,350.7638,349.5072,350.5145,34453.0
2016-11-07 10:30:00,351.25,355.0,351.01,353.88,37296.0,350.305,354.045,350.0657,352.928,37296.0
2016-11-07 10:40:00,354.25,355.25,353.69,355.25,28534.0,353.297,354.2943,352.7385,354.2943,28534.0
2016-11-07 10:50:00,354.94,355.05,353.54,354.91,31356.0,353.9851,354.0948,352.5889,353.9552,31356.0
2016-11-07 11:00:00,355.16,357.61,355.02,356.99,28085.0,354.2045,356.6479,354.0649,356.0296,28085.0
2016-11-07 11:10:00,357.04,358.6,356.83,357.55,33861.0,356.0795,357.6353,355.87,356.5881,33861.0
2016-11-07 11:20:00,357.15,357.32,356.21,356.37,12438.0,356.1892,356.3587,355.2517,355.4113,12438.0
2016-11-07 11:30:00,356.21,357.85,356.21,357.85,9317.0,355.2517,356.8873,355.2517,356.8873,9317.0
2016-11-07 11:40:00,357.93,359.17,357.48,359.17,26603.0,356.9671,358.2037,356.5183,358.2037,26603.0
2016-11-07 11:50:00,359.2,359.63,358.6,359.37,15488.0,358.2337,358.6625,357.6353,358.4032,15488.0
2016-11-07 12:00:00,359.45,361.37,359.22,361.37,23310.0,358.483,360.3978,358.2536,360.3978,23310.0
2016-11-07 12:10:00,361.06,361.47,360.27,360.27,24047.0,360.0887,360.4975,359.3008,359.3008,24047.0
2016-11-07 12:20:00,360.72,361.01,360.17,360.81,15511.0,359.7496,360.0388,359.201,359.8393,15511.0
2016-11-07 12:30:00,360.82,361.5,360.71,361.49,16818.0,359.8493,360.5275,359.7396,360.5175,16818.0
2016-11-07 12:40:00,361.33,362.08,361.21,361.21,19914.0,360.3579,361.1059,360.2382,360.2382,19914.0
2016-11-07 12:50:00,361.14,361.48,360.63,361.39,10345.0,360.1684,360.5075,359.6598,360.4178,10345.0
2016-11-07 13:00:00,361.43,362.0,361.24,362.0,9794.0,360.4577,361.0261,360.2682,361.0261,9794.0
2016-11-07 13:10:00,362.19,362.35,360.92,361.06,14718.0,361.2156,361.3752,359.949,360.0887,14718.0
2016-11-07 13:20:00,361.37,363.16,360.76,363.05,9262.0,360.3978,362.183,359.7895,362.0733,9262.0
2016-11-07 13:30:00,362.97,363.14,362.0,362.71,9221.0,361.9935,362.1631,361.0261,361.7342,9221.0
2016-11-07 13:40:00,362.43,363.15,362.14,362.9,7574.0,361.455,362.173,361.1657,361.9237,7574.0
2016-11-07 13:50:00,362.84,363.49,360.96,361.0,15115.0,361.8639,362.5121,359.9889,360.0288,15115.0
2016-11-07 14:00:00,361.12,362.57,361.0,362.53,16524.0,360.1485,361.5946,360.0288,361.5547,16524.0
2016-11-07 14:10:00,362.14,363.42,362.0,362.26,14599.0,361.1657,362.4423,361.0261,361.2854,14599.0
2016-11-07 14:20:00,362.47,363.58,361.99,363.58,11701.0,361.4949,362.6019,361.0162,362.6019,11701.0
2016-11-07 14:30:00,363.47,364.75,363.4,364.0,24814.0,362.4922,363.7687,362.4224,363.0207,24814.0
2016-11-07 14:40:00,363.98,364.77,363.3,364.58,13376.0,363.0008,363.7887,362.3226,363.5992,13376.0
2016-11-07 14:50:00,364.34,364.99,363.97,364.89,17854.0,363.3598,364.0081,362.9908,363.9083,17854.0
2016-11-07 15:00:00,364.85,365.64,364.1,365.16,24584.0,363.8685,364.6563,363.1205,364.1776,24584.0
2016-11-07 15:10:00,365.34,365.34,364.46,365.34,22329.0,364.3571,364.3571,363.4795,364.3571,22329.0
2016-11-07 15:20:00,365.0,365.36,363.54,363.54,17398.0,364.0181,364.3771,362.562,362.562,17398.0
2016-11-07 15:30:00,363.54,364.64,363.27,363.61,38409.0,362.562,363.659,362.2927,362.6318,38409.0
2016-11-07 15:40:00,363.83,364.65,363.23,364.56,40905.0,362.8512,363.669,362.2528,363.5792,40905.0
2016-11-07 15:50:00,364.78,366.84,364.44,365.42,140877.0,363.7986,365.8531,363.4596,364.4369,140877.0
2016-11-08 09:30:00,362.95,365.97,361.45,364.81,37906.0,361.9736,364.9854,360.4776,363.8286,37906.0
2016-11-08 09:40:00,364.32,369.0,364.31,367.34,40667.0,363.3399,368.0073,363.3299,366.3518,40667.0
2016-11-08 09:50:00,367.51,368.34,366.89,367.65,42659.0,366.5213,367.3491,365.903,366.6609,42659.0
2016-11-08 10:00:00,367.09,367.49,365.02,365.79,24192.0,366.1024,366.5014,364.038,364.8059,24192.0
2016-11-08 10:10:00,365.78,366.27,365.0,365.5,26532.0,364.796,365.2846,364.0181,364.5167,26532.0
2016-11-08 10:20:00,365.5,366.77,365.31,366.29,24690.0,364.5167,365.7833,364.3272,365.3046,24690.0
2016-11-08 10:30:00,366.34,367.53,365.26,367.52,28509.0,365.3544,366.5412,364.2774,366.5313,28509.0
2016-11-08 10:40:00,367.14,367.33,365.19,365.39,17124.0,366.1523,366.3418,364.2075,364.407,17124.0
2016-11-08 10:50:00,365.02,366.9,364.69,365.93,29173.0,364.038,365.9129,363.7089,364.9456,29173.0
2016-11-08 11:00:00,365.83,366.57,365.15,366.24,18923.0,364.8458,365.5838,364.1676,365.2547,18923.0
2016-11-08 11:10:00,366.06,368.3,365.63,367.27,10178.0,365.0752,367.3092,364.6464,366.2819,10178.0
2016-11-08 11:20:00,367.2,368.58,367.09,367.24,35248.0,366.2121,367.5884,366.1024,366.252,35248.0
2016-11-08 11:30:00,367.18,368.3,367.1,368.27,12956.0,366.1922,367.3092,366.1124,367.2793,12956.0
2016-11-08 11:40:00,368.01,370.26,367.82,370.06,26048.0,367.02,369.2639,366.8305,369.0644,26048.0
2016-11-08 11:50:00,370.3,372.22,370.21,372.22,15648.0,369.3038,371.2186,369.214,371.2186,15648.0
2016-11-08 12:00:00,372.27,372.92,371.45,371.82,24868.0,371.2685,371.9167,370.4507,370.8197,24868.0
2016-11-08 12:10:00,371.83,374.13,371.63,373.83,14818.0,370.8297,373.1235,370.6302,372.8243,14818.0
2016-11-08 12:20:00,373.54,374.1,372.4,372.89,18228.0,372.5351,373.0936,371.3981,371.8868,18228.0
2016-11-08 12:30:00,372.66,372.66,371.21,371.83,13152.0,371.6574,371.6574,370.2113,370.8297,13152.0
2016-11-08 12:40:00,371.78,373.42,371.49,373.42,25975.0,370.7798,372.4154,370.4906,372.4154,25975.0
2016-11-08 12:50:00,372.96,373.97,372.96,373.75,21076.0,371.9566,372.9639,371.9566,372.7445,21076.0
2016-11-08 13:00:00,373.83,374.0,371.71,372.28,21918.0,372.8243,372.9938,370.71,371.2785,21918.0
2016-11-08 13:10:00,372.15,373.79,370.0,370.7,16696.0,371.1488,372.7844,369.0046,369.7027,16696.0
2016-11-08 13:20:00,370.4,371.38,369.76,369.77,12707.0,369.4035,370.3809,368.7652,368.7752,12707.0
2016-11-08 13:30:00,369.77,372.27,369.77,371.92,24267.0,368.7752,371.2685,368.7752,370.9194,24267.0
2016-11-08 13:40:00,372.04,372.38,370.2,370.37,18856.0,371.0391,371.3782,369.2041,369.3736,18856.0
2016-11-08 13:50:00,370.15,371.19,369.82,370.22,19500.0,369.1542,370.1914,368.8251,369.224,19500.0
2016-11-08 14:00:00,370.03,370.2,368.91,369.13,19899.0,369.0345,369.2041,367.9175,368.1369,19899.0
2016-11-08 14:10:00,368.83,369.12,367.73,368.54,26770.0,367.8377,368.127,366.7407,367.5485,26770.0
2016-11-08 14:20:00,368.31,368.66,367.12,367.32,20797.0,367.3191,367.6682,366.1323,366.3318,20797.0
2016-11-08 14:30:00,367.25,367.74,366.36,367.05,25935.0,366.262,366.7507,365.3744,366.0625,25935.0
2016-11-08 14:40:00,367.13,368.41,366.29,367.92,17782.0,366.1423,367.4189,365.3046,366.9302,17782.0
2016-11-08 14:50:00,368.22,369.4,367.66,369.4,16196.0,367.2294,368.4062,366.6709,368.4062,16196.0
2016-11-08 15:00:00,368.98,371.26,368.65,371.01,25725.0,367.9873,370.2612,367.6582,370.0119,25725.0
2016-11-08 15:10:00,371.36,371.98,369.55,370.01,24002.0,370.3609,370.9793,368.5558,369.0146,24002.0
2016-11-08 15:20:00,369.98,372.93,369.66,372.13,35266.0,368.9847,371.9267,368.6655,371.1289,35266.0
2016-11-08 15:30:00,372.38,373.19,370.46,372.8,37641.0,371.3782,372.186,369.4634,371.7971,37641.0
2016-11-08 15:40:00,372.63,372.81,370.39,370.39,38235.0,371.6275,371.807,369.3936,369.3936,38235.0
2016-11-08 15:50:00,370.09,371.08,366.97,367.77,110544.0,369.0944,370.0817,365.9828,366.7806,110544.0
2016-11-09 09:30:00,386.09,408.9,383.5,398.0,262692.0,385.0513,407.7999,382.4683,396.9293,262692.0
2016-11-09 09:40:00,397.81,403.99,395.62,399.74,122509.0,396.7398,402.9032,394.5557,398.6646,122509.0
2016-11-09 09:50:00,400.44,403.24,396.59,401.0,105324.0,399.3627,402.1552,395.5231,399.9212,105324.0
2016-11-09 10:00:00,401.46,403.0,397.14,397.49,107621.0,400.38,401.9158,396.0716,396.4206,107621.0
2016-11-09 10:10:00,397.64,398.3,395.54,397.5,57121.0,396.5702,397.2285,394.4759,396.4306,57121.0
2016-11-09 10:20:00,397.5,399.26,396.5,397.61,49168.0,396.4306,398.1859,395.4333,396.5403,49168.0
2016-11-09 10:30:00,397.85,398.98,395.24,398.98,52028.0,396.7797,397.9066,394.1767,397.9066,52028.0
2016-11-09 10:40:00,398.42,402.92,398.07,400.49,63784.0,397.3481,401.836,396.9991,399.4126,63784.0
2016-11-09 10:50:00,400.94,404.93,399.99,403.45,105969.0,399.8614,403.8406,398.9139,402.3646,105969.0
2016-11-09 11:00:00,402.99,408.0,402.99,408.0,56709.0,401.9058,406.9024,401.9058,406.9024,56709.0
2016-11-09 11:10:00,408.0,409.87,405.3,409.87,94757.0,406.9024,408.7673,404.2096,408.7673,94757.0
2016-11-09 11:20:00,409.66,409.67,407.6,407.95,73066.0,408.5579,408.5679,406.5034,406.8525,73066.0
2016-11-09 11:30:00,407.83,411.25,407.82,410.51,52730.0,406.7328,410.1436,406.7229,409.4056,52730.0
2016-11-09 11:40:00,410.5,411.25,408.15,411.08,34071.0,409.3956,410.1436,407.052,409.9741,34071.0
2016-11-09 11:50:00,411.34,413.29,407.41,409.32,45209.0,410.2334,412.1781,406.314,408.2188,45209.0
2016-11-09 12:00:00,408.98,409.77,404.11,404.32,60374.0,407.8797,408.6676,403.0228,403.2323,60374.0
2016-11-09 12:10:00,404.03,406.19,404.03,405.41,50142.0,402.9431,405.0972,402.9431,404.3193,50142.0
2016-11-09 12:20:00,405.4,407.99,405.39,407.97,41358.0,404.3094,406.8924,404.2994,406.8725,41358.0
2016-11-09 12:30:00,407.97,408.17,405.69,406.25,38041.0,406.8725,407.0719,404.5986,405.1571,38041.0
2016-11-09 12:40:00,406.06,409.99,406.05,409.12,28222.0,404.9676,408.887,404.9576,408.0194,28222.0
2016-11-09 12:50:00,409.42,410.0,408.64,410.0,9255.0,408.3186,408.897,407.5406,408.897,9255.0
2016-11-09 13:00:00,409.59,410.95,406.26,406.27,66414.0,408.4881,409.8444,405.1671,405.177,66414.0
2016-11-09 13:10:00,406.51,409.06,405.76,406.28,33095.0,405.4164,407.9595,404.6684,405.187,33095.0
2016-11-09 13:20:00,406.36,406.75,404.45,406.53,18663.0,405.2668,405.6557,403.3619,405.4363,18663.0
2016-11-09 13:30:00,406.13,409.59,406.1,409.02,40382.0,405.0374,408.4881,405.0075,407.9196,40382.0
2016-11-09 13:40:00,408.89,412.12,408.73,411.82,30745.0,407.79,411.0113,407.6304,410.7121,30745.0
2016-11-09 13:50:00,411.81,412.5,410.79,410.79,30321.0,410.7021,411.3903,409.6849,409.6849,30321.0
2016-11-09 14:00:00,410.54,412.35,410.19,411.47,28688.0,409.4355,411.2407,409.0865,410.363,28688.0
2016-11-09 14:10:00,411.45,416.01,411.19,414.87,42023.0,410.3431,414.8908,410.0838,413.7539,42023.0
2016-11-09 14:20:00,414.55,417.2,414.46,415.01,26865.0,413.4347,416.0776,413.345,413.8935,26865.0
2016-11-09 14:30:00,414.46,419.72,414.46,419.34,34778.0,413.345,418.5908,413.345,418.2119,34778.0
2016-11-09 14:40:00,419.31,420.46,418.64,419.22,38908.0,418.1819,419.3289,417.5137,418.0922,38908.0
2016-11-09 14:50:00,419.25,419.43,416.17,417.09,48858.0,418.1221,418.3016,415.0504,415.9679,48858.0
2016-11-09 15:00:00,416.85,419.45,416.75,419.14,44454.0,415.7286,418.3216,415.6288,418.0124,44454.0
2016-11-09 15:10:00,418.87,419.9,417.52,419.0,68970.0,417.7431,418.7704,416.3968,417.8728,68970.0
2016-11-09 15:20:00,418.75,419.5,417.36,418.61,59509.0,417.6235,418.3714,416.2372,417.4838,59509.0
2016-11-09 15:30:00,418.74,419.03,417.23,418.05,49444.0,417.6135,417.9027,416.1075,416.9253,49444.0
2016-11-09 15:40:00,417.93,418.11,414.08,416.91,69706.0,416.8057,416.9852,412.966,415.7884,69706.0
2016-11-09 15:50:00,417.08,419.33,417.08,418.43,133533.0,415.9579,418.2019,415.9579,417.3043,133533.0
2016-11-10 09:30:00,422.02,429.15,422.02,425.71,77747.0,420.8847,427.9955,420.8847,424.5647,77747.0
2016-11-10 09:40:00,425.75,431.26,424.74,428.62,58528.0,424.6046,430.0998,423.5973,427.4669,58528.0
2016-11-10 09:50:00,428.62,430.68,426.33,426.88,43059.0,427.4669,429.5214,425.1831,425.7316,43059.0
2016-11-10 10:00:00,426.88,429.05,422.16,422.16,30312.0,425.7316,427.8957,421.0243,421.0243,30312.0
2016-11-10 10:10:00,422.01,425.0,419.49,421.61,25090.0,420.8747,423.8566,418.3615,420.4758,25090.0
2016-11-10 10:20:00,421.6,428.0,420.24,420.77,33328.0,420.4658,426.8486,419.1094,419.638,33328.0
2016-11-10 10:30:00,420.54,424.69,418.96,421.07,32287.0,419.4086,423.5475,417.8329,419.9372,32287.0
2016-11-10 10:40:00,420.51,427.0,419.5,424.35,48153.0,419.3787,425.8513,418.3714,423.2084,48153.0
2016-11-10 10:50:00,424.36,428.66,423.98,425.7,28259.0,423.2184,427.5068,422.8394,424.5548,28259.0
2016-11-10 11:00:00,425.48,427.72,424.48,425.91,15081.0,424.3353,426.5693,423.338,424.7642,15081.0
2016-11-10 11:10:00,425.69,429.98,424.43,424.5,21524.0,424.5448,428.8232,423.2882,423.358,21524.0
2016-11-10 11:20:00,425.37,429.91,425.36,429.06,20720.0,424.2256,428.7534,424.2157,427.9057,20720.0
2016-11-10 11:30:00,428.86,429.34,423.99,424.03,27956.0,427.7063,428.185,422.8494,422.8892,27956.0
2016-11-10 11:40:00,423.81,428.0,423.33,426.6,19812.0,422.6698,426.8486,422.1911,425.4523,19812.0
2016-11-10 11:50:00,426.27,427.92,425.23,425.53,34644.0,425.1232,426.7688,424.086,424.3852,34644.0
2016-11-10 12:00:00,426.07,427.0,424.9,424.9,13221.0,424.9238,425.8513,423.7569,423.7569,13221.0
2016-11-10 12:10:00,425.65,426.65,421.47,421.48,16429.0,424.5049,425.5022,420.3361,420.3461,16429.0
2016-11-10 12:20:00,422.41,426.28,422.25,425.67,26291.0,421.2736,425.1332,421.114,424.5248,26291.0
2016-11-10 12:30:00,425.72,427.39,424.9,425.7,11359.0,424.5747,426.2402,423.7569,424.5548,11359.0
2016-11-10 12:40:00,424.55,427.37,423.45,427.27,16678.0,423.4078,426.2203,422.3108,426.1205,16678.0
2016-11-10 12:50:00,427.37,428.42,426.84,427.66,21560.0,426.2203,427.2674,425.6917,426.5095,21560.0
2016-11-10 13:00:00,428.49,429.87,426.44,429.87,10568.0,427.3372,428.7135,425.2928,428.7135,10568.0
2016-11-10 13:10:00,429.22,429.74,427.12,427.44,8587.0,428.0653,428.5839,425.9709,426.2901,8587.0
2016-11-10 13:20:00,428.11,428.95,426.2,427.19,7344.0,426.9583,427.796,425.0534,426.0407,7344.0
2016-11-10 13:30:00,427.2,427.89,426.2,427.45,8900.0,426.0507,426.7389,425.0534,426.3,8900.0
2016-11-10 13:40:00,427.56,430.87,426.68,430.5,29316.0,426.4097,429.7108,425.5321,429.3418,29316.0
2016-11-10 13:50:00,429.72,429.72,427.61,427.87,5200.0,428.5639,428.5639,426.4596,426.7189,5200.0
2016-11-10 14:00:00,428.0,429.07,426.11,426.11,9824.0,426.8486,427.9157,424.9637,424.9637,9824.0
2016-11-10 14:10:00,426.32,428.16,425.7,426.65,9813.0,425.1731,427.0081,424.5548,425.5022,9813.0
2016-11-10 14:20:00,426.64,428.86,426.28,428.53,10964.0,425.4922,427.7063,425.1332,427.3771,10964.0
2016-11-10 14:30:00,428.43,428.8,426.59,428.06,15729.0,427.2774,427.6464,425.4424,426.9084,15729.0
2016-11-10 14:40:00,427.76,428.68,427.0,427.0,19491.0,426.6092,427.5267,425.8513,425.8513,19491.0
2016-11-10 14:50:00,427.18,428.38,426.65,427.81,16520.0,426.0308,427.2275,425.5022,426.6591,16520.0
2016-11-10 15:00:00,428.51,429.0,427.0,427.89,12517.0,427.3572,427.8459,425.8513,426.7389,12517.0
2016-11-10 15:10:00,427.46,428.08,426.28,427.41,16568.0,426.31,426.9284,425.1332,426.2602,16568.0
2016-11-10 15:20:00,427.06,428.09,425.16,425.6,14634.0,425.9111,426.9383,424.0162,424.455,14634.0
2016-11-10 15:30:00,425.41,425.57,423.15,423.9,27363.0,424.2655,424.4251,422.0116,422.7596,27363.0
2016-11-10 15:40:00,424.16,424.82,422.64,424.8,32342.0,423.0189,423.6771,421.503,423.6572,32342.0
2016-11-10 15:50:00,425.0,425.46,422.57,423.0,69436.0,423.8566,424.3154,421.4332,421.862,69436.0
2016-11-11 09:30:00,418.99,419.83,415.0,418.72,44892.0,417.8628,418.7005,413.8835,417.5935,44892.0
2016-11-11 09:40:00,419.35,419.51,416.54,416.95,31432.0,418.2218,418.3814,415.4194,415.8283,31432.0
2016-11-11 09:50:00,417.08,417.08,413.71,414.87,40103.0,415.9579,415.9579,412.597,413.7539,40103.0
2016-11-11 10:00:00,415.86,418.98,414.35,417.82,23664.0,414.7412,417.8528,413.2353,416.696,23664.0
2016-11-11 10:10:00,417.06,418.82,416.14,416.58,20558.0,415.938,417.6933,415.0205,415.4593,20558.0
2016-11-11 10:20:00,416.3,417.77,413.95,415.24,15018.0,415.18,416.6461,412.8364,414.1229,15018.0
2016-11-11 10:30:00,415.37,416.42,413.71,416.42,18354.0,414.2525,415.2997,412.597,415.2997,18354.0
2016-11-11 10:40:00,416.41,416.8,415.17,415.74,11170.0,415.2897,415.6787,414.0531,414.6215,11170.0
2016-11-11 10:50:00,415.47,415.96,411.39,414.16,36398.0,414.3523,414.841,410.2833,413.0458,36398.0
2016-11-11 11:00:00,414.69,414.7,412.07,414.11,26782.0,413.5744,413.5843,410.9614,412.9959,26782.0
2016-11-11 11:10:00,414.0,414.01,411.14,412.07,25819.0,412.8862,412.8962,410.0339,410.9614,25819.0
2016-11-11 11:20:00,412.53,414.92,412.13,414.22,10228.0,411.4202,413.8038,411.0213,413.1056,10228.0
2016-11-11 11:30:00,414.91,418.71,414.44,418.37,20234.0,413.7938,417.5836,413.325,417.2445,20234.0
2016-11-11 11:40:00,418.83,418.97,416.33,416.73,10679.0,417.7032,417.8429,415.21,415.6089,10679.0
2016-11-11 11:50:00,416.34,417.34,415.76,416.16,11164.0,415.2199,416.2172,414.6415,415.0404,11164.0
2016-11-11 12:00:00,415.9,417.02,415.56,416.22,4119.0,414.7811,415.8981,414.442,415.1003,4119.0
2016-11-11 12:10:00,416.84,419.34,416.46,418.68,5813.0,415.7186,418.2119,415.3396,417.5536,5813.0
2016-11-11 12:20:00,418.03,418.51,416.21,417.14,8928.0,416.9054,417.3841,415.0903,416.0178,8928.0
2016-11-11 12:30:00,417.79,419.57,417.78,419.27,7262.0,416.666,418.4412,416.6561,418.1421,7262.0
2016-11-11 12:40:00,419.76,420.92,418.45,418.64,7730.0,418.6307,419.7876,417.3243,417.5137,7730.0
2016-11-11 12:50:00,418.74,418.74,416.09,416.57,6365.0,417.6135,417.6135,414.9706,415.4493,6365.0
2016-11-11 13:00:00,416.35,417.98,416.09,417.68,11974.0,415.2299,416.8555,414.9706,416.5563,11974.0
2016-11-11 13:10:00,417.74,421.1,417.3,420.6,7415.0,416.6162,419.9671,416.1774,419.4685,7415.0
2016-11-11 13:20:00,420.59,421.72,419.69,420.1,6619.0,419.4585,420.5855,418.5609,418.9698,6619.0
2016-11-11 13:30:00,420.49,420.5,418.86,418.86,10311.0,419.3588,419.3687,417.7332,417.7332,10311.0
2016-11-11 13:40:00,419.08,419.38,417.95,418.61,3665.0,417.9526,418.2518,416.8256,417.4838,3665.0
2016-11-11 13:50:00,418.77,419.25,417.9,418.67,7435.0,417.6434,418.1221,416.7757,417.5437,7435.0
2016-11-11 14:00:00,418.81,418.81,417.1,418.12,12173.0,417.6833,417.6833,415.9779,416.9951,12173.0
2016-11-11 14:10:00,418.33,419.58,417.84,419.58,7977.0,417.2046,418.4512,416.7159,418.4512,7977.0
2016-11-11 14:20:00,419.57,419.63,417.9,419.43,4000.0,418.4412,418.5011,416.7757,418.3016,4000.0
2016-11-11 14:30:00,418.96,419.53,418.45,419.16,7270.0,417.8329,418.4014,417.3243,418.0323,7270.0
2016-11-11 14:40:00,419.06,419.65,417.84,417.84,4037.0,417.9326,418.521,416.7159,416.7159,4037.0
2016-11-11 14:50:00,417.96,419.26,417.59,418.86,17238.0,416.8356,418.1321,416.4666,417.7332,17238.0
2016-11-11 15:00:00,418.86,419.13,418.44,418.79,6874.0,417.7332,418.0024,417.3143,417.6633,6874.0
2016-11-11 15:10:00,419.01,419.59,418.59,419.0,6100.0,417.8828,418.4612,417.4639,417.8728,6100.0
2016-11-11 15:20:00,419.19,419.38,418.31,418.6,8025.0,418.0623,418.2518,417.1846,417.4739,8025.0
2016-11-11 15:30:00,418.96,419.3,417.88,418.17,12422.0,417.8329,418.172,416.7558,417.045,12422.0
2016-11-11 15:40:00,418.17,419.21,418.06,418.94,18704.0,417.045,418.0822,416.9353,417.8129,18704.0
2016-11-11 15:50:00,419.18,420.95,418.97,419.59,61830.0,418.0523,419.8175,417.8429,418.4612,61830.0
2016-11-14 09:30:00,421.22,422.95,418.84,420.51,29831.0,420.0868,421.8122,417.7132,419.3787,29831.0
2016-11-14 09:40:00,421.37,422.95,420.67,422.0,18170.0,420.2364,421.8122,419.5383,420.8647,18170.0
2016-11-14 09:50:00,422.66,426.3,422.65,423.76,39122.0,421.5229,425.1531,421.513,422.62,39122.0
2016-11-14 10:00:00,423.59,427.09,423.18,425.98,23101.0,422.4504,425.941,422.0415,424.834,23101.0
2016-11-14 10:10:00,426.25,429.65,425.66,428.99,27296.0,425.1033,428.4941,424.5149,427.8359,27296.0
2016-11-14 10:20:00,429.02,431.5,428.3,430.67,43560.0,427.8658,430.3391,427.1478,429.5114,43560.0
2016-11-14 10:30:00,430.73,433.16,430.53,431.2,34278.0,429.5712,431.9947,429.3718,430.04,34278.0
2016-11-14 10:40:00,431.21,432.56,430.59,431.24,21684.0,430.0499,431.3963,429.4316,430.0798,21684.0
2016-11-14 10:50:00,431.27,431.93,430.02,431.93,16076.0,430.1098,430.768,428.8631,430.768,16076.0
2016-11-14 11:00:00,431.92,433.55,431.36,433.29,18994.0,430.758,432.3836,430.1995,432.1243,18994.0
2016-11-14 11:10:00,433.03,436.11,433.03,434.12,26684.0,431.865,434.9367,431.865,432.9521,26684.0
2016-11-14 11:20:00,434.12,434.46,432.35,433.55,21295.0,432.9521,433.2912,431.1869,432.3836,21295.0
2016-11-14 11:30:00,433.91,435.87,433.8,434.97,15259.0,432.7427,434.6974,432.633,433.7998,15259.0
2016-11-14 11:40:00,435.34,437.16,434.93,437.0,12591.0,434.1688,435.9839,433.7599,435.8244,12591.0
2016-11-14 11:50:00,437.18,437.18,435.56,435.93,21620.0,436.0039,436.0039,434.3882,434.7572,21620.0
2016-11-14 12:00:00,436.26,436.26,434.08,434.72,17820.0,435.0863,435.0863,432.9122,433.5505,17820.0
2016-11-14 12:10:00,435.04,435.78,434.16,435.29,14043.0,433.8696,434.6076,432.992,434.119,14043.0
2016-11-14 12:20:00,435.33,435.33,433.86,434.68,8925.0,434.1588,434.1588,432.6928,433.5106,8925.0
2016-11-14 12:30:00,434.75,435.81,433.96,434.62,31344.0,433.5804,434.6376,432.7925,433.4508,31344.0
2016-11-14 12:40:00,434.98,436.61,434.35,436.12,19637.0,433.8098,435.4354,433.1815,434.9467,19637.0
2016-11-14 12:50:00,436.45,438.0,435.74,437.47,30782.0,435.2758,436.8217,434.5677,436.2931,30782.0
2016-11-14 13:00:00,437.51,439.5,437.16,439.22,24170.0,436.333,438.3176,435.9839,438.0384,24170.0
2016-11-14 13:10:00,439.22,440.09,438.95,439.55,23922.0,438.0384,438.906,437.7691,438.3675,23922.0
2016-11-14 13:20:00,439.53,440.24,439.33,440.24,16678.0,438.3475,439.0556,438.1481,439.0556,16678.0
2016-11-14 13:30:00,440.11,441.26,440.09,440.99,25421.0,438.926,440.0729,438.906,439.8036,25421.0
2016-11-14 13:40:00,440.82,441.34,438.0,438.65,30254.0,439.6341,440.1527,436.8217,437.4699,30254.0
2016-11-14 13:50:00,438.54,439.5,438.05,438.35,11534.0,437.3602,438.3176,436.8715,437.1707,11534.0
2016-11-14 14:00:00,438.64,439.5,438.27,438.66,12271.0,437.4599,438.3176,437.0909,437.4799,12271.0
2016-11-14 14:10:00,438.97,439.33,438.0,439.06,19392.0,437.7891,438.1481,436.8217,437.8788,19392.0
2016-11-14 14:20:00,438.35,439.23,437.63,439.12,29393.0,437.1707,438.0484,436.4527,437.9386,29393.0
2016-11-14 14:30:00,439.09,439.23,437.0,437.09,13512.0,437.9087,438.0484,435.8244,435.9141,13512.0
2016-11-14 14:40:00,436.97,437.42,436.5,437.04,7091.0,435.7944,436.2432,435.3257,435.8642,7091.0
2016-11-14 14:50:00,437.0,437.62,436.73,437.24,5755.0,435.8244,436.4427,435.5551,436.0637,5755.0
2016-11-14 15:00:00,437.0,438.17,436.2,437.91,17967.0,435.8244,436.9912,435.0265,436.7319,17967.0
2016-11-14 15:10:00,438.13,440.65,438.13,440.21,20947.0,436.9513,439.4645,436.9513,439.0257,20947.0
2016-11-14 15:20:00,440.25,440.74,439.84,439.93,18220.0,439.0656,439.5543,438.6567,438.7465,18220.0
2016-11-14 15:30:00,439.94,440.38,439.39,439.56,23479.0,438.7564,439.1953,438.2079,438.3775,23479.0
2016-11-14 15:40:00,439.4,452.96,438.92,444.08,237520.0,438.2179,451.7414,437.7392,442.8853,237520.0
2016-11-14 15:50:00,444.41,447.49,442.31,444.94,161737.0,443.2144,446.2861,441.1201,443.743,161737.0
2016-11-15 09:30:00,443.52,443.64,436.82,440.83,33406.0,442.3268,442.4465,435.6448,439.644,33406.0
2016-11-15 09:40:00,440.16,440.16,435.43,436.14,30394.0,438.9759,438.9759,434.2586,434.9667,30394.0
2016-11-15 09:50:00,435.81,441.84,435.42,441.81,33938.0,434.6376,440.6513,434.2486,440.6214,33938.0
2016-11-15 10:00:00,441.82,448.89,440.23,447.58,38546.0,440.6314,447.6824,439.0457,446.3759,38546.0
2016-11-15 10:10:00,448.11,449.0,443.11,443.5,28286.0,446.9045,447.7921,441.9179,442.3069,28286.0
2016-11-15 10:20:00,444.06,444.22,441.05,443.09,12712.0,442.8654,443.0249,439.8635,441.898,12712.0
2016-11-15 10:30:00,442.87,444.95,441.37,444.51,16438.0,441.6786,443.753,440.1826,443.3141,16438.0
2016-11-15 10:40:00,443.77,445.32,443.35,444.78,9489.0,442.5761,444.122,442.1573,443.5834,9489.0
2016-11-15 10:50:00,444.74,445.29,439.94,440.0,17706.0,443.5435,444.0921,438.7564,438.8163,17706.0
2016-11-15 11:00:00,440.18,440.49,439.0,439.6,24370.0,438.9958,439.305,437.819,438.4174,24370.0
2016-11-15 11:10:00,439.87,439.94,438.36,438.55,22568.0,438.6866,438.7564,437.1807,437.3702,22568.0
2016-11-15 11:20:00,438.55,439.29,434.7,434.73,24868.0,437.3702,438.1082,433.5305,433.5605,24868.0
2016-11-15 11:30:00,434.83,439.38,434.73,439.11,17907.0,433.6602,438.198,433.5605,437.9287,17907.0
2016-11-15 11:40:00,439.06,439.83,438.4,438.62,9494.0,437.8788,438.6467,437.2206,437.44,9494.0
2016-11-15 11:50:00,438.66,438.99,436.92,437.34,4923.0,437.4799,437.809,435.7446,436.1634,4923.0
2016-11-15 12:00:00,436.92,437.03,435.25,435.57,6073.0,435.7446,435.8543,434.0791,434.3982,6073.0
2016-11-15 12:10:00,435.95,437.01,434.7,436.38,28823.0,434.7772,435.8343,433.5305,435.206,28823.0
2016-11-15 12:20:00,436.34,436.54,435.67,435.8,14102.0,435.1661,435.3656,434.4979,434.6276,14102.0
2016-11-15 12:30:00,435.78,436.88,434.48,434.82,10251.0,434.6076,435.7047,433.3111,433.6502,10251.0
2016-11-15 12:40:00,435.27,435.51,432.22,432.54,16714.0,434.099,434.3384,431.0572,431.3764,16714.0
2016-11-15 12:50:00,433.07,433.07,431.43,431.99,14124.0,431.9049,431.9049,430.2693,430.8278,14124.0
2016-11-15 13:00:00,431.53,433.03,431.34,432.47,10950.0,430.3691,431.865,430.1796,431.3065,10950.0
2016-11-15 13:10:00,432.27,433.32,432.24,432.9,6527.0,431.1071,432.1543,431.0772,431.7354,6527.0
2016-11-15 13:20:00,432.77,432.8,430.97,431.16,20104.0,431.6057,431.6357,429.8106,430.0001,20104.0
2016-11-15 13:30:00,431.2,432.84,430.23,431.33,27182.0,430.04,431.6755,429.0726,430.1696,27182.0
2016-11-15 13:40:00,431.08,434.94,431.06,431.44,37413.0,429.9203,433.7699,429.9003,430.2793,37413.0
2016-11-15 13:50:00,431.4,432.74,431.13,432.74,11400.0,430.2394,431.5758,429.9701,431.5758,11400.0
2016-11-15 14:00:00,432.98,433.56,432.8,432.8,5195.0,431.8152,432.3936,431.6357,431.6357,5195.0
2016-11-15 14:10:00,432.8,433.5,432.62,432.85,10249.0,431.6357,432.3338,431.4561,431.6855,10249.0
2016-11-15 14:20:00,432.86,433.3,431.01,431.6,18126.0,431.6955,432.1343,429.8505,430.4389,18126.0
2016-11-15 14:30:00,432.03,432.87,431.02,431.14,19135.0,430.8677,431.7055,429.8604,429.9801,19135.0
2016-11-15 14:40:00,431.36,431.58,428.85,429.02,20671.0,430.1995,430.4189,427.6963,427.8658,20671.0
2016-11-15 14:50:00,428.86,432.0,428.5,430.64,56225.0,427.7063,430.8378,427.3472,429.4815,56225.0
2016-11-15 15:00:00,430.71,430.89,428.12,428.64,14245.0,429.5513,429.7308,426.9682,427.4868,14245.0
2016-11-15 15:10:00,428.66,429.82,428.56,429.4,13336.0,427.5068,428.6637,427.4071,428.2448,13336.0
2016-11-15 15:20:00,429.33,430.42,428.82,429.66,21339.0,428.175,429.2621,427.6664,428.5041,21339.0
2016-11-15 15:30:00,429.95,430.56,429.0,430.56,26926.0,428.7933,429.4017,427.8459,429.4017,26926.0
2016-11-15 15:40:00,430.44,431.01,429.2,429.35,32073.0,429.282,429.8505,428.0453,428.1949,32073.0
2016-11-15 15:50:00,429.35,430.0,428.49,428.78,61070.0,428.1949,428.8432,427.3372,427.6265,61070.0
2016-11-16 09:30:00,428.0,429.38,425.51,428.4,13361.0,426.8486,428.2249,424.3653,427.2475,13361.0
2016-11-16 09:40:00,428.72,430.93,427.91,427.92,23865.0,427.5666,429.7707,426.7588,426.7688,23865.0
2016-11-16 09:50:00,427.88,428.7,426.45,427.99,11536.0,426.7289,427.5467,425.3027,426.8386,11536.0
2016-11-16 10:00:00,428.29,429.7,426.97,428.74,26515.0,427.1378,428.544,425.8213,427.5866,26515.0
2016-11-16 10:10:00,428.58,430.08,428.58,429.23,43240.0,427.427,428.923,427.427,428.0753,43240.0
2016-11-16 10:20:00,428.99,429.34,427.24,427.75,9550.0,427.8359,428.185,426.0906,426.5992,9550.0
2016-11-16 10:30:00,427.8,428.53,427.48,427.98,7294.0,426.6491,427.3771,426.33,426.8286,7294.0
2016-11-16 10:40:00,428.06,428.74,427.64,428.05,9976.0,426.9084,427.5866,426.4895,426.8984,9976.0
2016-11-16 10:50:00,428.0,428.14,426.67,427.09,13335.0,426.8486,426.9882,425.5221,425.941,13335.0
2016-11-16 11:00:00,427.16,428.0,426.14,427.24,10173.0,426.0108,426.8486,424.9936,426.0906,10173.0
2016-11-16 11:10:00,427.81,427.81,425.72,425.98,9456.0,426.6591,426.6591,424.5747,424.834,9456.0
2016-11-16 11:20:00,425.98,426.47,425.02,426.14,17952.0,424.834,425.3227,423.8766,424.9936,17952.0
2016-11-16 11:30:00,426.02,426.67,425.84,426.06,5800.0,424.8739,425.5221,424.6944,424.9138,5800.0
2016-11-16 11:40:00,426.15,426.15,424.03,424.4,11400.0,425.0035,425.0035,422.8892,423.2583,11400.0
2016-11-16 11:50:00,424.11,424.43,422.66,423.4,12607.0,422.969,423.2882,421.5229,422.2609,12607.0
2016-11-16 12:00:00,423.4,425.71,423.19,425.41,11593.0,422.2609,424.5647,422.0515,424.2655,11593.0
2016-11-16 12:10:00,425.39,426.05,425.0,425.0,6914.0,424.2456,424.9038,423.8566,423.8566,6914.0
2016-11-16 12:20:00,425.27,426.24,425.01,425.16,11390.0,424.1259,425.0933,423.8666,424.0162,11390.0
2016-11-16 12:30:00,425.44,425.72,425.14,425.3,40030.0,424.2955,424.5747,423.9963,424.1558,40030.0
2016-11-16 12:40:00,425.23,425.32,423.4,423.79,7284.0,424.086,424.1758,422.2609,422.6499,7284.0
2016-11-16 12:50:00,423.9,425.03,423.87,424.26,9000.0,422.7596,423.8866,422.7297,423.1186,9000.0
2016-11-16 13:00:00,424.85,425.49,423.64,423.64,4774.0,423.707,424.3453,422.5003,422.5003,4774.0
2016-11-16 13:10:00,423.46,424.28,423.3,423.39,6847.0,422.3208,423.1386,422.1612,422.251,6847.0
2016-11-16 13:20:00,423.33,424.02,423.33,423.57,4929.0,422.1911,422.8793,422.1911,422.4305,4929.0
2016-11-16 13:30:00,423.69,425.05,423.13,424.92,16588.0,422.5502,423.9065,421.9917,423.7769,16588.0
2016-11-16 13:40:00,424.59,425.0,423.5,423.5,8772.0,423.4477,423.8566,422.3607,422.3607,8772.0
2016-11-16 13:50:00,423.7,424.03,423.39,423.75,5711.0,422.5601,422.8892,422.251,422.61,5711.0
2016-11-16 14:00:00,423.57,424.15,422.7,423.89,13545.0,422.4305,423.0089,421.5628,422.7496,13545.0
2016-11-16 14:10:00,423.45,423.45,422.24,422.39,5209.0,422.3108,422.3108,421.1041,421.2537,5209.0
2016-11-16 14:20:00,422.49,423.35,422.25,422.92,10741.0,421.3534,422.2111,421.114,421.7822,10741.0
2016-11-16 14:30:00,422.7,422.75,421.96,421.96,4658.0,421.5628,421.6127,420.8248,420.8248,4658.0
2016-11-16 14:40:00,421.88,422.49,421.66,422.06,13400.0,420.745,421.3534,420.5256,420.9245,13400.0
2016-11-16 14:50:00,421.92,422.1,421.39,422.01,7400.0,420.7849,420.9644,420.2563,420.8747,7400.0
2016-11-16 15:00:00,421.92,422.53,421.1,421.77,9033.0,420.7849,421.3933,419.9671,420.6353,9033.0
2016-11-16 15:10:00,421.92,421.93,421.16,421.31,13044.0,420.7849,420.7949,420.027,420.1766,13044.0
2016-11-16 15:20:00,421.4,422.16,421.29,421.38,23379.0,420.2663,421.0243,420.1566,420.2464,23379.0
2016-11-16 15:30:00,421.68,421.68,420.39,420.63,20482.0,420.5456,420.5456,419.259,419.4984,20482.0
2016-11-16 15:40:00,420.63,421.33,420.51,420.51,47099.0,419.4984,420.1965,419.3787,419.3787,47099.0
2016-11-16 15:50:00,420.5,420.55,419.94,420.15,54220.0,419.3687,419.4186,418.8102,419.0197,54220.0
2016-11-17 09:30:00,406.14,407.49,403.0,403.3,127992.0,405.0474,406.3937,401.9158,402.215,127992.0
2016-11-17 09:40:00,403.5,405.0,398.02,401.67,76954.0,402.4145,403.9104,396.9492,400.5894,76954.0
2016-11-17 09:50:00,401.64,402.59,398.8,399.55,39631.0,400.5595,401.5069,397.7271,398.4751,39631.0
2016-11-17 10:00:00,399.63,403.64,399.63,402.84,58844.0,398.5549,402.5541,398.5549,401.7563,58844.0
2016-11-17 10:10:00,403.11,404.39,400.18,401.67,58627.0,402.0255,403.3021,399.1034,400.5894,58627.0
2016-11-17 10:20:00,401.54,402.72,400.39,400.89,13185.0,400.4598,401.6366,399.3128,399.8115,13185.0
2016-11-17 10:30:00,401.0,401.0,398.89,400.3,26525.0,399.9212,399.9212,397.8169,399.2231,26525.0
2016-11-17 10:40:00,400.46,403.0,400.24,402.58,49560.0,399.3827,401.9158,399.1632,401.497,49560.0
2016-11-17 10:50:00,402.99,403.59,402.0,402.0,24438.0,401.9058,402.5042,400.9185,400.9185,24438.0
2016-11-17 11:00:00,401.89,406.88,401.89,406.87,69169.0,400.8088,405.7854,400.8088,405.7754,69169.0
2016-11-17 11:10:00,406.52,409.2,406.19,408.9,32868.0,405.4264,408.0991,405.0972,407.7999,32868.0
2016-11-17 11:20:00,408.91,409.8,406.52,407.19,40680.0,407.8099,408.6975,405.4264,406.0946,40680.0
2016-11-17 11:30:00,407.21,407.21,405.26,405.48,12946.0,406.1145,406.1145,404.1697,404.3892,12946.0
2016-11-17 11:40:00,405.26,405.81,404.79,405.09,24038.0,404.1697,404.7183,403.701,404.0002,24038.0
2016-11-17 11:50:00,405.24,406.5,404.89,405.73,23782.0,404.1498,405.4064,403.8007,404.6385,23782.0
2016-11-17 12:00:00,406.01,407.83,406.0,407.34,14811.0,404.9177,406.7328,404.9078,406.2441,14811.0
2016-11-17 12:10:00,407.19,407.25,405.86,406.69,6353.0,406.0946,406.1544,404.7681,405.5959,6353.0
2016-11-17 12:20:00,406.19,408.25,406.19,407.95,15896.0,405.0972,407.1517,405.0972,406.8525,15896.0
2016-11-17 12:30:00,407.79,407.96,406.59,407.22,29983.0,406.6929,406.8625,405.4962,406.1245,29983.0
2016-11-17 12:40:00,407.18,408.27,406.55,407.9,13277.0,406.0846,407.1716,405.4563,406.8026,13277.0
2016-11-17 12:50:00,407.66,408.03,407.03,407.74,10034.0,406.5633,406.9323,405.935,406.6431,10034.0
2016-11-17 13:00:00,407.77,409.0,407.7,408.69,17005.0,406.673,407.8997,406.6032,407.5905,17005.0
2016-11-17 13:10:00,408.6,409.75,408.14,408.14,8000.0,407.5008,408.6477,407.042,407.042,8000.0
2016-11-17 13:20:00,408.14,408.58,407.44,408.43,13496.0,407.042,407.4808,406.3439,407.3312,13496.0
2016-11-17 13:30:00,408.38,410.12,408.17,409.58,10511.0,407.2813,409.0167,407.0719,408.4781,10511.0
2016-11-17 13:40:00,409.45,409.52,408.48,408.73,7697.0,408.3485,408.4183,407.3811,407.6304,7697.0
2016-11-17 13:50:00,408.75,409.27,408.3,408.9,15845.0,407.6504,408.169,407.2016,407.7999,15845.0
2016-11-17 14:00:00,408.66,409.6,407.46,407.5,16266.0,407.5606,408.4981,406.3638,406.4037,16266.0
2016-11-17 14:10:00,407.5,407.53,406.79,407.13,19016.0,406.4037,406.4336,405.6956,406.0347,19016.0
2016-11-17 14:20:00,407.36,407.36,405.67,405.84,18737.0,406.2641,406.2641,404.5786,404.7482,18737.0
2016-11-17 14:30:00,405.78,407.4,403.67,403.86,21381.0,404.6883,406.304,402.584,402.7735,21381.0
2016-11-17 14:40:00,403.85,405.26,400.61,401.57,33137.0,402.7635,404.1697,399.5323,400.4897,33137.0
2016-11-17 14:50:00,401.66,404.17,401.66,403.41,20250.0,400.5794,403.0827,400.5794,402.3247,20250.0
2016-11-17 15:00:00,403.52,404.29,402.1,402.14,64261.0,402.4344,403.2024,401.0182,401.0581,64261.0
2016-11-17 15:10:00,402.25,403.38,402.25,403.38,17083.0,401.1678,402.2948,401.1678,402.2948,17083.0
2016-11-17 15:20:00,403.36,403.39,402.36,402.36,21251.0,402.2749,402.3048,401.2775,401.2775,21251.0
2016-11-17 15:30:00,402.27,404.58,402.0,403.41,36115.0,401.1878,403.4916,400.9185,402.3247,36115.0
2016-11-17 15:40:00,403.29,404.18,403.23,403.69,33334.0,402.205,403.0926,402.1452,402.604,33334.0
2016-11-17 15:50:00,403.68,404.88,403.35,404.73,56017.0,402.594,403.7908,402.2649,403.6412,56017.0
2016-11-18 09:30:00,403.54,405.75,402.42,403.41,43285.0,402.4544,404.6584,401.3374,402.3247,43285.0
2016-11-18 09:40:00,403.49,407.01,402.37,407.01,26206.0,402.4045,405.915,401.2875,405.915,26206.0
2016-11-18 09:50:00,407.76,407.76,405.06,405.06,18133.0,406.663,406.663,403.9703,403.9703,18133.0
2016-11-18 10:00:00,405.17,408.0,405.08,406.74,23973.0,404.08,406.9024,403.9902,405.6458,23973.0
2016-11-18 10:10:00,407.54,407.59,406.21,407.08,22596.0,406.4436,406.4935,405.1172,405.9848,22596.0
2016-11-18 10:20:00,406.77,408.54,406.44,408.43,14806.0,405.6757,407.4409,405.3466,407.3312,14806.0
2016-11-18 10:30:00,408.42,409.8,407.0,409.61,24251.0,407.3212,408.6975,405.9051,408.508,24251.0
2016-11-18 10:40:00,409.72,410.64,409.11,409.24,23520.0,408.6177,409.5353,408.0094,408.139,23520.0
2016-11-18 10:50:00,408.68,409.34,406.53,407.11,27537.0,407.5805,408.2388,405.4363,406.0148,27537.0
2016-11-18 11:00:00,407.12,409.07,406.93,408.33,24100.0,406.0247,407.9695,405.8352,407.2315,24100.0
2016-11-18 11:10:00,408.1,408.4,407.56,407.8,8882.0,407.0021,407.3013,406.4636,406.7029,8882.0
2016-11-18 11:20:00,407.87,408.35,406.79,407.03,27086.0,406.7727,407.2514,405.6956,405.935,27086.0
2016-11-18 11:30:00,406.8,406.8,404.62,404.63,7791.0,405.7056,405.7056,403.5315,403.5414,7791.0
2016-11-18 11:40:00,404.85,405.27,404.0,404.95,23411.0,403.7608,404.1797,402.9131,403.8606,23411.0
2016-11-18 11:50:00,404.81,405.66,404.8,404.93,9511.0,403.721,404.5687,403.711,403.8406,9511.0
2016-11-18 12:00:00,404.92,404.93,403.33,403.62,6332.0,403.8307,403.8406,402.2449,402.5342,6332.0
2016-11-18 12:10:00,403.33,403.75,403.1,403.1,5172.0,402.2449,402.6638,402.0156,402.0156,5172.0
2016-11-18 12:20:00,403.23,403.35,402.52,403.35,10589.0,402.1452,402.2649,401.4371,402.2649,10589.0
2016-11-18 12:30:00,403.41,405.44,403.35,404.58,32831.0,402.3247,404.3493,402.2649,403.4916,32831.0
2016-11-18 12:40:00,405.0,405.98,404.68,405.86,6500.0,403.9104,404.8878,403.5913,404.7681,6500.0
2016-11-18 12:50:00,405.86,406.13,405.29,405.88,5125.0,404.7681,405.0374,404.1997,404.7881,5125.0
2016-11-18 13:00:00,405.96,405.96,405.2,405.31,7535.0,404.8679,404.8679,404.1099,404.2196,7535.0
2016-11-18 13:10:00,405.31,405.31,403.7,403.7,8657.0,404.2196,404.2196,402.6139,402.6139,8657.0
2016-11-18 13:20:00,403.8,404.45,403.41,403.86,6836.0,402.7137,403.3619,402.3247,402.7735,6836.0
2016-11-18 13:30:00,403.82,403.88,402.41,402.48,18166.0,402.7336,402.7935,401.3274,401.3972,18166.0
2016-11-18 13:40:00,402.31,402.31,400.76,400.88,23952.0,401.2277,401.2277,399.6818,399.8015,23952.0
2016-11-18 13:50:00,400.88,400.89,399.86,399.97,21306.0,399.8015,399.8115,398.7843,398.894,21306.0
2016-11-18 14:00:00,400.16,400.52,399.39,399.5,22404.0,399.0835,399.4425,398.3155,398.4252,22404.0
2016-11-18 14:10:00,399.59,400.06,399.22,399.22,7121.0,398.515,398.9837,398.146,398.146,7121.0
2016-11-18 14:20:00,399.16,399.16,397.02,397.39,18371.0,398.0862,398.0862,395.9519,396.3209,18371.0
2016-11-18 14:30:00,397.79,398.79,397.21,398.79,10150.0,396.7198,397.7171,396.1414,397.7171,10150.0
2016-11-18 14:40:00,398.83,398.87,397.71,397.71,37429.0,397.757,397.7969,396.6401,396.6401,37429.0
2016-11-18 14:50:00,397.86,398.76,397.81,398.62,9220.0,396.7897,397.6872,396.7398,397.5476,9220.0
2016-11-18 15:00:00,398.61,398.61,397.83,397.83,12935.0,397.5376,397.5376,396.7597,396.7597,12935.0
2016-11-18 15:10:00,398.34,398.95,398.05,398.31,24109.0,397.2684,397.8767,396.9791,397.2384,24109.0
2016-11-18 15:20:00,398.46,398.57,397.88,397.97,25293.0,397.388,397.4977,396.8096,396.8994,25293.0
2016-11-18 15:30:00,398.08,398.55,397.3,397.3,51973.0,397.0091,397.4778,396.2312,396.2312,51973.0
2016-11-18 15:40:00,397.23,398.26,397.14,397.89,30466.0,396.1613,397.1886,396.0716,396.8196,30466.0
2016-11-18 15:50:00,397.79,398.04,397.21,397.49,59508.0,396.7198,396.9692,396.1414,396.4206,59508.0
2016-11-21 09:30:00,398.98,404.44,398.92,400.94,37654.0,397.9066,403.3519,397.8468,399.8614,37654.0
2016-11-21 09:40:00,401.08,403.0,400.26,402.62,51112.0,400.001,401.9158,399.1832,401.5368,51112.0
2016-11-21 09:50:00,403.0,403.92,401.07,401.94,17146.0,401.9158,402.8333,399.991,400.8587,17146.0
2016-11-21 10:00:00,401.57,403.54,401.42,403.18,25427.0,400.4897,402.4544,400.3401,402.0953,25427.0
2016-11-21 10:10:00,403.1,404.06,402.77,403.76,10514.0,402.0156,402.973,401.6864,402.6738,10514.0
2016-11-21 10:20:00,403.76,403.76,401.16,401.42,12118.0,402.6738,402.6738,400.0808,400.3401,12118.0
2016-11-21 10:30:00,401.27,402.45,400.26,400.73,4955.0,400.1905,401.3673,399.1832,399.6519,4955.0
2016-11-21 10:40:00,400.73,401.09,400.1,400.1,4600.0,399.6519,400.011,399.0236,399.0236,4600.0
2016-11-21 10:50:00,400.29,400.36,398.36,400.05,18550.0,399.2131,399.2829,397.2883,398.9738,18550.0
2016-11-21 11:00:00,400.34,401.6,399.4,400.67,20470.0,399.263,400.5196,398.3255,399.5921,20470.0
2016-11-21 11:10:00,400.68,402.2,400.4,401.45,34398.0,399.6021,401.118,399.3228,400.37,34398.0
2016-11-21 11:20:00,400.85,401.62,400.75,400.94,7900.0,399.7716,400.5395,399.6719,399.8614,7900.0
2016-11-21 11:30:00,401.19,402.17,400.82,401.84,8945.0,400.1107,401.0881,399.7417,400.7589,8945.0
2016-11-21 11:40:00,401.84,403.08,401.04,403.01,22302.0,400.7589,401.9956,399.9611,401.9258,22302.0
2016-11-21 11:50:00,403.19,403.19,402.3,402.31,10031.0,402.1053,402.1053,401.2177,401.2277,10031.0
2016-11-21 12:00:00,402.58,403.42,402.3,403.19,5090.0,401.497,402.3347,401.2177,402.1053,5090.0
2016-11-21 12:10:00,403.25,403.46,402.13,403.45,16596.0,402.1651,402.3746,401.0482,402.3646,16596.0
2016-11-21 12:20:00,403.45,403.54,402.4,402.65,7504.0,402.3646,402.4544,401.3174,401.5668,7504.0
2016-11-21 12:30:00,402.7,402.92,401.72,402.33,13299.0,401.6166,401.836,400.6393,401.2476,13299.0
2016-11-21 12:40:00,402.63,402.93,401.75,401.9,17268.0,401.5468,401.846,400.6692,400.8188,17268.0
2016-11-21 12:50:00,402.38,402.89,401.78,402.23,10633.0,401.2975,401.8061,400.6991,401.1479,10633.0
2016-11-21 13:00:00,402.42,402.72,401.48,401.49,2800.0,401.3374,401.6366,400.3999,400.4099,2800.0
2016-11-21 13:10:00,401.89,401.9,400.88,401.54,4900.0,400.8088,400.8188,399.8015,400.4598,4900.0
2016-11-21 13:20:00,401.59,401.99,401.39,401.63,4905.0,400.5096,400.9085,400.3102,400.5495,4905.0
2016-11-21 13:30:00,401.54,402.27,401.11,402.26,5465.0,400.4598,401.1878,400.0309,401.1778,5465.0
2016-11-21 13:40:00,401.93,403.5,401.83,403.43,18418.0,400.8487,402.4145,400.749,402.3447,18418.0
2016-11-21 13:50:00,403.44,406.02,403.27,405.93,34816.0,402.3546,404.9277,402.1851,404.8379,34816.0
2016-11-21 14:00:00,406.08,407.27,405.53,406.87,28512.0,404.9875,406.1743,404.439,405.7754,28512.0
2016-11-21 14:10:00,406.97,407.86,406.75,407.86,27709.0,405.8751,406.7627,405.6557,406.7627,27709.0
2016-11-21 14:20:00,407.86,410.0,407.38,409.51,31727.0,406.7627,408.897,406.284,408.4083,31727.0
2016-11-21 14:30:00,409.52,409.65,407.42,407.86,48471.0,408.4183,408.5479,406.3239,406.7627,48471.0
2016-11-21 14:40:00,408.01,408.81,407.75,408.28,30982.0,406.9123,407.7102,406.653,407.1816,30982.0
2016-11-21 14:50:00,408.28,408.28,406.37,406.8,11912.0,407.1816,407.1816,405.2768,405.7056,11912.0
2016-11-21 15:00:00,406.81,406.81,404.99,405.96,15587.0,405.7156,405.7156,403.9005,404.8679,15587.0
2016-11-21 15:10:00,405.79,406.11,404.55,404.78,10778.0,404.6983,405.0175,403.4617,403.691,10778.0
2016-11-21 15:20:00,404.64,404.64,403.43,404.42,20550.0,403.5514,403.5514,402.3447,403.332,20550.0
2016-11-21 15:30:00,404.62,404.93,403.6,404.17,14652.0,403.5315,403.8406,402.5142,403.0827,14652.0
2016-11-21 15:40:00,404.17,405.84,404.07,405.35,24751.0,403.0827,404.7482,402.9829,404.2595,24751.0
2016-11-21 15:50:00,405.38,405.86,404.98,405.5,25371.0,404.2894,404.7681,403.8905,404.4091,25371.0
2016-11-22 09:30:00,406.25,407.93,401.5,403.99,16570.0,405.1571,406.8326,400.4199,402.9032,16570.0
2016-11-22 09:40:00,403.84,404.65,402.52,404.07,13976.0,402.7536,403.5614,401.4371,402.9829,13976.0
2016-11-22 09:50:00,404.12,404.29,402.19,402.28,11005.0,403.0328,403.2024,401.108,401.1978,11005.0
2016-11-22 10:00:00,402.28,402.83,400.1,402.69,19767.0,401.1978,401.7463,399.0236,401.6067,19767.0
2016-11-22 10:10:00,403.02,403.7,400.3,400.3,7088.0,401.9358,402.6139,399.2231,399.2231,7088.0
2016-11-22 10:20:00,401.27,402.06,400.27,402.05,15883.0,400.1905,400.9784,399.1932,400.9684,15883.0
2016-11-22 10:30:00,402.48,402.48,400.42,401.21,9700.0,401.3972,401.3972,399.3428,400.1306,9700.0
2016-11-22 10:40:00,401.3,401.3,398.35,399.33,20207.0,400.2204,400.2204,397.2783,398.2557,20207.0
2016-11-22 10:50:00,399.21,400.99,398.86,399.37,22776.0,398.136,399.9112,397.787,398.2956,22776.0
2016-11-22 11:00:00,399.37,399.67,397.03,397.14,22064.0,398.2956,398.5948,395.9619,396.0716,22064.0
2016-11-22 11:10:00,397.38,398.3,397.19,397.19,10785.0,396.3109,397.2285,396.1215,396.1215,10785.0
2016-11-22 11:20:00,397.2,397.5,395.55,395.83,38461.0,396.1314,396.4306,394.4859,394.7651,38461.0
2016-11-22 11:30:00,395.83,396.66,395.41,395.97,33004.0,394.7651,395.5929,394.3462,394.9047,33004.0
2016-11-22 11:40:00,396.05,397.63,395.27,396.91,18279.0,394.9845,396.5603,394.2066,395.8422,18279.0
2016-11-22 11:50:00,396.91,397.65,395.9,395.97,21573.0,395.8422,396.5802,394.8349,394.9047,21573.0
2016-11-22 12:00:00,396.39,397.18,396.0,396.86,13556.0,395.3236,396.1115,394.9347,395.7923,13556.0
2016-11-22 12:10:00,396.88,399.36,396.82,398.97,34800.0,395.8123,398.2856,395.7524,397.8967,34800.0
2016-11-22 12:20:00,399.07,400.1,399.04,400.0,18900.0,397.9964,399.0236,397.9665,398.9239,18900.0
2016-11-22 12:30:00,399.99,400.27,399.41,399.54,11862.0,398.9139,399.1932,398.3355,398.4651,11862.0
2016-11-22 12:40:00,399.54,400.08,398.99,399.26,16217.0,398.4651,399.0037,397.9166,398.1859,16217.0
2016-11-22 12:50:00,399.63,399.72,398.05,398.68,18071.0,398.5549,398.6446,396.9791,397.6074,18071.0
2016-11-22 13:00:00,398.68,400.77,397.96,400.06,26685.0,397.6074,399.6918,396.8894,398.9837,26685.0
2016-11-22 13:10:00,400.06,402.15,399.93,401.0,26132.0,398.9837,401.0681,398.8541,399.9212,26132.0
2016-11-22 13:20:00,400.93,401.61,400.53,400.61,10216.0,399.8514,400.5296,399.4525,399.5323,10216.0
2016-11-22 13:30:00,400.61,400.61,399.34,399.89,7785.0,399.5323,399.5323,398.2657,398.8142,7785.0
2016-11-22 13:40:00,399.5,399.79,398.18,398.42,9927.0,398.4252,398.7145,397.1088,397.3481,9927.0
2016-11-22 13:50:00,398.34,398.53,396.51,396.8,10823.0,397.2684,397.4578,395.4433,395.7325,10823.0
2016-11-22 14:00:00,397.17,398.26,396.51,396.99,15994.0,396.1015,397.1886,395.4433,395.922,15994.0
2016-11-22 14:10:00,397.07,398.04,396.53,396.82,12374.0,396.0018,396.9692,395.4632,395.7524,12374.0
2016-11-22 14:20:00,396.53,397.8,396.06,397.8,6429.0,395.4632,396.7298,394.9945,396.7298,6429.0
2016-11-22 14:30:00,397.97,398.38,397.21,398.08,15391.0,396.8994,397.3083,396.1414,397.0091,15391.0
2016-11-22 14:40:00,397.92,398.68,397.78,397.78,7067.0,396.8495,397.6074,396.7099,396.7099,7067.0
2016-11-22 14:50:00,398.0,399.52,397.86,399.52,15336.0,396.9293,398.4452,396.7897,398.4452,15336.0
2016-11-22 15:00:00,399.33,399.62,397.58,397.58,15522.0,398.2557,398.5449,396.5104,396.5104,15522.0
2016-11-22 15:10:00,397.88,398.72,397.6,398.72,30727.0,396.8096,397.6473,396.5303,397.6473,30727.0
2016-11-22 15:20:00,398.71,399.08,397.55,397.55,16241.0,397.6374,398.0064,396.4805,396.4805,16241.0
2016-11-22 15:30:00,397.57,397.75,397.01,397.02,9912.0,396.5004,396.6799,395.9419,395.9519,9912.0
2016-11-22 15:40:00,397.05,399.76,397.03,399.64,28149.0,395.9818,398.6845,395.9619,398.5649,28149.0
2016-11-22 15:50:00,399.49,399.58,398.42,399.26,29933.0,398.4153,398.505,397.3481,398.1859,29933.0
2016-11-23 09:30:00,393.61,394.98,390.24,393.54,24482.0,392.5511,393.9174,389.1902,392.4813,24482.0
2016-11-23 09:40:00,393.3,401.42,392.69,400.61,29246.0,392.2419,400.3401,391.6336,399.5323,29246.0
2016-11-23 09:50:00,400.6,401.96,398.36,400.24,28201.0,399.5223,400.8786,397.2883,399.1632,28201.0
2016-11-23 10:00:00,400.85,402.04,399.01,399.17,22433.0,399.7716,400.9584,397.9366,398.0961,22433.0
2016-11-23 10:10:00,399.02,399.68,397.11,399.47,25816.0,397.9465,398.6048,396.0417,398.3953,25816.0
2016-11-23 10:20:00,399.89,399.99,396.65,396.65,18806.0,398.8142,398.9139,395.5829,395.5829,18806.0
2016-11-23 10:30:00,397.07,397.34,395.14,397.17,19233.0,396.0018,396.271,394.077,396.1015,19233.0
2016-11-23 10:40:00,397.19,401.1,397.17,398.99,20223.0,396.1215,400.0209,396.1015,397.9166,20223.0
2016-11-23 10:50:00,398.99,399.48,397.03,399.36,29634.0,397.9166,398.4053,395.9619,398.2856,29634.0
2016-11-23 11:00:00,399.42,399.88,397.21,398.0,20900.0,398.3455,398.8042,396.1414,396.9293,20900.0
2016-11-23 11:10:00,398.02,398.31,396.96,398.25,19250.0,396.9492,397.2384,395.8921,397.1786,19250.0
2016-11-23 11:20:00,398.25,398.25,396.11,397.53,19179.0,397.1786,397.1786,395.0444,396.4605,19179.0
2016-11-23 11:30:00,397.09,398.44,396.97,397.85,12024.0,396.0217,397.3681,395.902,396.7797,12024.0
2016-11-23 11:40:00,398.47,399.17,397.63,398.82,12180.0,397.398,398.0961,396.5603,397.7471,12180.0
2016-11-23 11:50:00,398.82,399.37,397.63,399.31,12316.0,397.7471,398.2956,396.5603,398.2357,12316.0
2016-11-23 12:00:00,399.02,399.15,398.51,398.85,9949.0,397.9465,398.0762,397.4379,397.777,9949.0
2016-11-23 12:10:00,398.85,399.92,397.85,398.87,14754.0,397.777,398.8441,396.7797,397.7969,14754.0
2016-11-23 12:20:00,398.88,400.55,398.88,400.03,16540.0,397.8069,399.4724,397.8069,398.9538,16540.0
2016-11-23 12:30:00,400.03,400.52,399.66,399.66,11757.0,398.9538,399.4425,398.5848,398.5848,11757.0
2016-11-23 12:40:00,400.0,400.01,398.95,399.79,9350.0,398.9239,398.9339,397.8767,398.7145,9350.0
2016-11-23 12:50:00,399.93,400.22,399.5,399.94,12859.0,398.8541,399.1433,398.4252,398.8641,12859.0
2016-11-23 13:00:00,399.94,399.94,397.93,398.38,15526.0,398.8641,398.8641,396.8595,397.3083,15526.0
2016-11-23 13:10:00,398.66,399.11,398.06,398.17,11656.0,397.5875,398.0363,396.9891,397.0988,11656.0
2016-11-23 13:20:00,398.25,399.21,397.93,398.38,10275.0,397.1786,398.136,396.8595,397.3083,10275.0
2016-11-23 13:30:00,398.38,399.0,397.92,398.47,17292.0,397.3083,397.9266,396.8495,397.398,17292.0
2016-11-23 13:40:00,398.74,398.98,398.14,398.31,12700.0,397.6673,397.9066,397.0689,397.2384,12700.0
2016-11-23 13:50:00,398.42,398.42,397.37,398.33,7818.0,397.3481,397.3481,396.301,397.2584,7818.0
2016-11-23 14:00:00,398.33,400.1,398.08,400.1,13378.0,397.2584,399.0236,397.0091,399.0236,13378.0
2016-11-23 14:10:00,400.1,400.62,399.47,399.48,17963.0,399.0236,399.5422,398.3953,398.4053,17963.0
2016-11-23 14:20:00,399.78,400.05,399.02,399.45,10495.0,398.7045,398.9738,397.9465,398.3754,10495.0
2016-11-23 14:30:00,399.92,400.7,398.52,398.53,12934.0,398.8441,399.622,397.4479,397.4578,12934.0
2016-11-23 14:40:00,399.0,400.46,398.92,400.3,14710.0,397.9266,399.3827,397.8468,399.2231,14710.0
2016-11-23 14:50:00,400.3,400.81,398.61,399.16,34168.0,399.2231,399.7317,397.5376,398.0862,34168.0
2016-11-23 15:00:00,399.16,400.7,398.81,400.65,23401.0,398.0862,399.622,397.7371,399.5721,23401.0
2016-11-23 15:10:00,400.53,401.68,400.11,401.32,21102.0,399.4525,400.5994,399.0336,400.2403,21102.0
2016-11-23 15:20:00,401.02,402.04,400.57,401.58,14603.0,399.9411,400.9584,399.4924,400.4996,14603.0
2016-11-23 15:30:00,401.69,403.23,401.69,402.56,15806.0,400.6093,402.1452,400.6093,401.477,15806.0
2016-11-23 15:40:00,402.9,403.35,402.0,402.0,17134.0,401.8161,402.2649,400.9185,400.9185,17134.0
2016-11-23 15:50:00,402.32,403.07,402.11,402.34,32492.0,401.2377,401.9856,401.0282,401.2576,32492.0
2016-11-25 09:30:00,402.34,402.34,395.16,396.77,19643.0,401.2576,401.2576,394.0969,395.7026,19643.0
2016-11-25 09:40:00,396.77,397.06,395.16,396.33,10307.0,395.7026,395.9918,394.0969,395.2638,10307.0
2016-11-25 09:50:00,395.81,397.47,395.25,396.52,4212.0,394.7452,396.4007,394.1867,395.4533,4212.0
2016-11-25 10:00:00,396.75,397.48,395.99,397.15,9395.0,395.6826,396.4107,394.9247,396.0816,9395.0
2016-11-25 10:10:00,397.14,397.5,396.08,396.87,6252.0,396.0716,396.4306,395.0144,395.8023,6252.0
2016-11-25 10:20:00,397.49,397.49,396.31,397.13,4304.0,396.4206,396.4206,395.2438,396.0616,4304.0
2016-11-25 10:30:00,396.81,396.81,395.8,396.1,7681.0,395.7425,395.7425,394.7352,395.0344,7681.0
2016-11-25 10:40:00,396.0,396.0,395.26,395.26,4875.0,394.9347,394.9347,394.1966,394.1966,4875.0
2016-11-25 10:50:00,395.26,396.44,394.5,395.8,6532.0,394.1966,395.3735,393.4387,394.7352,6532.0
2016-11-25 11:00:00,395.82,397.44,395.82,397.44,6300.0,394.7551,396.3708,394.7551,396.3708,6300.0
2016-11-25 11:10:00,397.05,397.48,396.74,397.13,2253.0,395.9818,396.4107,395.6727,396.0616,2253.0
2016-11-25 11:20:00,397.08,398.81,397.08,398.81,6327.0,396.0117,397.7371,396.0117,397.7371,6327.0
2016-11-25 11:30:00,398.75,398.86,397.63,398.1,5271.0,397.6773,397.787,396.5603,397.029,5271.0
2016-11-25 11:40:00,397.91,399.94,397.59,399.83,10882.0,396.8395,398.8641,396.5204,398.7544,10882.0
2016-11-25 11:50:00,399.83,399.84,398.79,398.87,2750.0,398.7544,398.7643,397.7171,397.7969,2750.0
2016-11-25 12:00:00,399.13,399.14,398.22,398.4,5344.0,398.0562,398.0662,397.1487,397.3282,5344.0
2016-11-25 12:10:00,398.37,398.38,397.51,397.8,13789.0,397.2983,397.3083,396.4406,396.7298,13789.0
2016-11-25 12:20:00,398.16,398.2,397.8,398.08,8405.0,397.0888,397.1287,396.7298,397.0091,8405.0
2016-11-25 12:30:00,398.08,398.37,397.73,398.2,8715.0,397.0091,397.2983,396.66,397.1287,8715.0
2016-11-25 12:40:00,397.99,398.77,397.81,398.49,5634.0,396.9193,397.6972,396.7398,397.418,5634.0
2016-11-25 12:50:00,398.94,399.49,397.69,398.16,34448.0,397.8667,398.4153,396.6201,397.0888,34448.0
2016-11-28 09:30:00,397.11,398.33,393.47,395.38,12316.0,396.0417,397.2584,392.4115,394.3163,12316.0
2016-11-28 09:40:00,395.32,398.0,395.0,395.0,4949.0,394.2565,396.9293,393.9373,393.9373,4949.0
2016-11-28 09:50:00,396.31,396.31,393.84,395.51,7751.0,395.2438,395.2438,392.7805,394.446,7751.0
2016-11-28 10:00:00,395.51,396.9,394.94,395.3,3936.0,394.446,395.8322,393.8775,394.2365,3936.0
2016-11-28 10:10:00,395.01,395.41,392.35,392.87,12234.0,393.9473,394.3462,391.2945,391.8131,12234.0
2016-11-28 10:20:00,393.0,394.33,392.19,393.81,9340.0,391.9427,393.2691,391.1349,392.7505,9340.0
2016-11-28 10:30:00,393.79,395.89,393.69,394.88,7846.0,392.7306,394.825,392.6309,393.8177,7846.0
2016-11-28 10:40:00,394.37,394.96,393.24,393.56,12655.0,393.309,393.8975,392.1821,392.5012,12655.0
2016-11-28 10:50:00,393.32,393.5,392.12,392.8,4301.0,392.2619,392.4414,391.0651,391.7433,4301.0
2016-11-28 11:00:00,392.84,392.84,391.51,391.7,5405.0,391.7832,391.7832,390.4567,390.6462,5405.0
2016-11-28 11:10:00,391.71,392.15,391.32,391.71,8800.0,390.6562,391.095,390.2672,390.6562,8800.0
2016-11-28 11:20:00,391.69,391.82,391.29,391.64,13314.0,390.6362,390.7659,390.2373,390.5864,13314.0
2016-11-28 11:30:00,391.65,392.7,391.46,392.03,11881.0,390.5964,391.6435,390.4069,390.9753,11881.0
2016-11-28 11:40:00,391.93,392.51,390.46,390.5,32582.0,390.8756,391.454,389.4096,389.4495,32582.0
2016-11-28 11:50:00,390.57,390.6,389.45,390.19,22103.0,389.5193,389.5492,388.4023,389.1403,22103.0
2016-11-28 12:00:00,390.67,390.78,389.84,390.09,23662.0,389.619,389.7287,388.7912,389.0406,23662.0
2016-11-28 12:10:00,390.21,391.01,390.0,390.04,15159.0,389.1602,389.9581,388.9508,388.9907,15159.0
2016-11-28 12:20:00,390.24,391.62,390.0,390.71,21690.0,389.1902,390.5664,388.9508,389.6589,21690.0
2016-11-28 12:30:00,390.61,393.19,390.44,392.16,31553.0,389.5592,392.1322,389.3896,391.105,31553.0
2016-11-28 12:40:00,392.22,392.84,391.18,391.31,7795.0,391.1648,391.7832,390.1276,390.2573,7795.0
2016-11-28 12:50:00,391.4,392.34,390.86,392.34,4500.0,390.347,391.2845,389.8085,391.2845,4500.0
2016-11-28 13:00:00,391.93,391.94,391.12,391.86,13600.0,390.8756,390.8856,390.0678,390.8058,13600.0
2016-11-28 13:10:00,391.55,392.47,391.31,391.93,14541.0,390.4966,391.4142,390.2573,390.8756,14541.0
2016-11-28 13:20:00,391.84,392.94,391.69,392.27,3401.0,390.7858,391.8829,390.6362,391.2147,3401.0
2016-11-28 13:30:00,392.09,392.39,391.38,391.78,3422.0,391.0352,391.3344,390.3271,390.726,3422.0
2016-11-28 13:40:00,391.92,392.21,391.5,391.69,5759.0,390.8656,391.1549,390.4468,390.6362,5759.0
2016-11-28 13:50:00,391.77,392.2,390.72,390.72,8286.0,390.716,391.1449,389.6689,389.6689,8286.0
2016-11-28 14:00:00,391.05,392.52,390.93,391.42,7701.0,389.998,391.464,389.8783,390.367,7701.0
2016-11-28 14:10:00,391.28,392.2,391.1,391.55,18704.0,390.2274,391.1449,390.0478,390.4966,18704.0
2016-11-28 14:20:00,391.09,391.54,390.5,391.51,8294.0,390.0379,390.4867,389.4495,390.4567,8294.0
2016-11-28 14:30:00,391.5,391.55,390.0,390.39,12578.0,390.4468,390.4966,388.9508,389.3397,12578.0
2016-11-28 14:40:00,390.51,390.9,390.1,390.1,7678.0,389.4594,389.8484,389.0505,389.0505,7678.0
2016-11-28 14:50:00,390.12,390.61,389.94,390.61,15461.0,389.0705,389.5592,388.891,389.5592,15461.0
2016-11-28 15:00:00,390.59,391.67,390.12,391.31,13172.0,389.5392,390.6163,389.0705,390.2573,13172.0
2016-11-28 15:10:00,391.55,392.44,391.17,391.18,19778.0,390.4966,391.3842,390.1176,390.1276,19778.0
2016-11-28 15:20:00,391.24,391.59,391.03,391.12,4113.0,390.1875,390.5365,389.978,390.0678,4113.0
2016-11-28 15:30:00,391.32,391.32,389.97,389.97,9336.0,390.2672,390.2672,388.9209,388.9209,9336.0
2016-11-28 15:40:00,389.84,390.32,389.76,389.78,12719.0,388.7912,389.2699,388.7114,388.7314,12719.0
2016-11-28 15:50:00,389.95,391.28,389.92,390.33,63887.0,388.9009,390.2274,388.871,389.2799,63887.0
2016-11-29 09:30:00,391.77,392.7,389.54,391.35,15013.0,390.716,391.6435,388.492,390.2972,15013.0
2016-11-29 09:40:00,390.89,391.54,389.0,389.41,12877.0,389.8384,390.4867,387.9535,388.3624,12877.0
2016-11-29 09:50:00,389.31,391.64,388.93,390.9,14877.0,388.2627,390.5864,387.8837,389.8484,14877.0
2016-11-29 10:00:00,391.55,392.9,390.1,391.47,26678.0,390.4966,391.843,389.0505,390.4168,26678.0
2016-11-29 10:10:00,392.18,394.49,391.58,393.64,12574.0,391.1249,393.4287,390.5265,392.581,12574.0
2016-11-29 10:20:00,393.7,394.46,391.35,391.67,25100.0,392.6408,393.3988,390.2972,390.6163,25100.0
2016-11-29 10:30:00,391.8,392.43,390.0,390.0,37756.0,390.746,391.3743,388.9508,388.9508,37756.0
2016-11-29 10:40:00,389.73,390.84,389.33,390.56,22992.0,388.6815,389.7885,388.2826,389.5093,22992.0
2016-11-29 10:50:00,390.68,390.68,389.27,390.02,6753.0,389.629,389.629,388.2228,388.9707,6753.0
2016-11-29 11:00:00,389.99,390.97,389.43,390.63,13136.0,388.9408,389.9182,388.3823,389.5791,13136.0
2016-11-29 11:10:00,390.79,390.79,389.26,390.2,6545.0,389.7387,389.7387,388.2128,389.1503,6545.0
2016-11-29 11:20:00,390.21,390.78,389.65,390.18,9203.0,389.1602,389.7287,388.6017,389.1303,9203.0
2016-11-29 11:30:00,390.13,390.94,389.75,389.81,15443.0,389.0804,389.8883,388.7015,388.7613,15443.0
2016-11-29 11:40:00,389.92,390.56,388.42,389.9,13327.0,388.871,389.5093,387.375,388.8511,13327.0
2016-11-29 11:50:00,389.87,390.85,389.64,389.75,5432.0,388.8211,389.7985,388.5918,388.7015,5432.0
2016-11-29 12:00:00,389.74,391.19,389.74,390.45,9030.0,388.6915,390.1376,388.6915,389.3996,9030.0
2016-11-29 12:10:00,390.47,390.47,389.61,389.7,5156.0,389.4195,389.4195,388.5618,388.6516,5156.0
2016-11-29 12:20:00,390.03,390.03,389.05,389.5,5146.0,388.9807,388.9807,388.0034,388.4521,5146.0
2016-11-29 12:30:00,389.45,390.03,389.32,389.59,3400.0,388.4023,388.9807,388.2726,388.5419,3400.0
2016-11-29 12:40:00,389.78,391.31,389.7,391.31,8993.0,388.7314,390.2573,388.6516,390.2573,8993.0
2016-11-29 12:50:00,391.23,391.23,390.23,390.63,7775.0,390.1775,390.1775,389.1802,389.5791,7775.0
2016-11-29 13:00:00,390.62,390.95,390.08,390.14,13410.0,389.5691,389.8982,389.0306,389.0904,13410.0
2016-11-29 13:10:00,390.07,390.9,390.0,390.58,4500.0,389.0206,389.8484,388.9508,389.5292,4500.0
2016-11-29 13:20:00,390.68,391.05,390.35,390.46,10338.0,389.629,389.998,389.2999,389.4096,10338.0
2016-11-29 13:30:00,390.5,391.4,390.5,391.39,15346.0,389.4495,390.347,389.4495,390.3371,15346.0
2016-11-29 13:40:00,391.26,391.31,390.49,390.86,13814.0,390.2074,390.2573,389.4395,389.8085,13814.0
2016-11-29 13:50:00,390.83,391.91,390.83,391.01,28531.0,389.7786,390.8557,389.7786,389.9581,28531.0
2016-11-29 14:00:00,391.2,391.4,390.87,391.1,7200.0,390.1476,390.347,389.8185,390.0478,7200.0
2016-11-29 14:10:00,391.05,391.9,390.6,390.94,5894.0,389.998,390.8457,389.5492,389.8883,5894.0
2016-11-29 14:20:00,390.71,391.03,390.24,390.64,7465.0,389.6589,389.978,389.1902,389.5891,7465.0
2016-11-29 14:30:00,390.44,390.97,390.08,390.08,3567.0,389.3896,389.9182,389.0306,389.0306,3567.0
2016-11-29 14:40:00,389.9,390.35,389.77,390.16,11891.0,388.8511,389.2999,388.7214,389.1104,11891.0
2016-11-29 14:50:00,390.23,390.4,388.94,389.04,15426.0,389.1802,389.3497,387.8936,387.9934,15426.0
2016-11-29 15:00:00,389.27,389.28,388.36,388.36,3398.0,388.2228,388.2327,387.3152,387.3152,3398.0
2016-11-29 15:10:00,388.25,388.91,388.09,388.91,4512.0,387.2055,387.8637,387.0459,387.8637,4512.0
2016-11-29 15:20:00,388.54,389.96,388.54,389.4,11240.0,387.4947,388.9109,387.4947,388.3524,11240.0
2016-11-29 15:30:00,389.37,389.63,388.98,389.18,3912.0,388.3225,388.5818,387.9335,388.133,3912.0
2016-11-29 15:40:00,389.08,389.22,387.89,387.9,16556.0,388.0333,388.1729,386.8465,386.8564,16556.0
2016-11-29 15:50:00,387.64,388.1,386.54,387.2,88667.0,386.5971,387.0559,385.5001,386.1583,88667.0
2016-11-30 09:30:00,387.18,388.29,385.21,387.26,19133.0,386.1384,387.2454,384.1737,386.2182,19133.0
2016-11-30 09:40:00,387.25,388.05,386.46,387.16,23690.0,386.2082,387.006,385.4203,386.1184,23690.0
2016-11-30 09:50:00,386.71,386.91,384.75,385.19,15375.0,385.6696,385.8691,383.7149,384.1537,15375.0
2016-11-30 10:00:00,385.43,387.5,385.4,387.05,11627.0,384.3931,386.4575,384.3632,386.0087,11627.0
2016-11-30 10:10:00,387.06,387.06,384.0,384.98,12778.0,386.0187,386.0187,382.9669,383.9443,12778.0
2016-11-30 10:20:00,385.48,385.94,384.65,384.97,7726.0,384.443,384.9017,383.6152,383.9343,7726.0
2016-11-30 10:30:00,385.36,385.71,383.59,384.18,11302.0,384.3233,384.6723,382.558,383.1465,11302.0
2016-11-30 10:40:00,384.16,384.82,383.21,383.63,11340.0,383.1265,383.7847,382.1791,382.5979,11340.0
2016-11-30 10:50:00,383.69,384.08,382.13,382.27,17455.0,382.6578,383.0467,381.102,381.2416,17455.0
2016-11-30 11:00:00,382.11,384.3,382.11,383.99,13156.0,381.082,383.2661,381.082,382.957,13156.0
2016-11-30 11:10:00,383.77,384.3,382.63,382.87,7410.0,382.7376,383.2661,381.6006,381.84,7410.0
2016-11-30 11:20:00,382.87,382.87,381.9,381.91,15336.0,381.84,381.84,380.8726,380.8826,15336.0
2016-11-30 11:30:00,382.19,382.56,381.25,382.45,20212.0,381.1618,381.5308,380.2243,381.4211,20212.0
2016-11-30 11:40:00,382.71,382.71,380.07,380.55,24937.0,381.6804,381.6804,379.0475,379.5262,24937.0
2016-11-30 11:50:00,380.5,381.21,380.38,380.98,16733.0,379.4764,380.1844,379.3567,379.9551,16733.0
2016-11-30 12:00:00,380.97,381.99,380.25,381.6,9683.0,379.9451,380.9623,379.227,380.5734,9683.0
2016-11-30 12:10:00,381.67,381.9,381.46,381.72,6131.0,380.6432,380.8726,380.4338,380.6931,6131.0
2016-11-30 12:20:00,381.51,381.72,377.15,377.25,25892.0,380.4836,380.6931,376.1354,376.2351,25892.0
2016-11-30 12:30:00,377.61,378.51,377.21,377.74,27071.0,376.5941,377.4917,376.1952,376.7238,27071.0
2016-11-30 12:40:00,377.5,378.7,377.18,377.88,32522.0,376.4844,377.6812,376.1653,376.8634,32522.0
2016-11-30 12:50:00,377.93,379.98,377.78,379.98,15874.0,376.9133,378.9578,376.7637,378.9578,15874.0
2016-11-30 13:00:00,380.0,380.68,379.74,380.19,14055.0,378.9777,379.6559,378.7184,379.1672,14055.0
2016-11-30 13:10:00,380.19,380.2,379.22,380.06,13701.0,379.1672,379.1772,378.1998,379.0375,13701.0
2016-11-30 13:20:00,380.1,380.62,379.26,380.46,16662.0,379.0774,379.596,378.2397,379.4365,16662.0
2016-11-30 13:30:00,380.64,380.9,380.07,380.31,15200.0,379.616,379.8753,379.0475,379.2869,15200.0
2016-11-30 13:40:00,380.23,380.35,379.03,379.53,8975.0,379.2071,379.3268,378.0103,378.509,8975.0
2016-11-30 13:50:00,379.68,380.22,379.53,380.22,4900.0,378.6586,379.1971,378.509,379.1971,4900.0
2016-11-30 14:00:00,380.23,380.52,379.93,380.52,10425.0,379.2071,379.4963,378.9079,379.4963,10425.0
2016-11-30 14:10:00,380.22,380.38,379.41,380.06,11189.0,379.1971,379.3567,378.3893,379.0375,11189.0
2016-11-30 14:20:00,379.98,380.13,379.23,380.13,7309.0,378.9578,379.1073,378.2098,379.1073,7309.0
2016-11-30 14:30:00,379.87,380.03,378.95,378.95,14723.0,378.848,379.0076,377.9305,377.9305,14723.0
2016-11-30 14:40:00,379.15,380.06,378.99,379.93,18834.0,378.13,379.0375,377.9704,378.9079,18834.0
2016-11-30 14:50:00,380.06,380.81,379.76,380.08,9913.0,379.0375,379.7855,378.7383,379.0575,9913.0
2016-11-30 15:00:00,380.05,380.38,379.8,379.94,11931.0,379.0276,379.3567,378.7782,378.9179,11931.0
2016-11-30 15:10:00,380.04,380.21,378.6,379.68,25137.0,379.0176,379.1871,377.5815,378.6586,25137.0
2016-11-30 15:20:00,379.71,381.15,379.22,380.98,12987.0,378.6885,380.1246,378.1998,379.9551,12987.0
2016-11-30 15:30:00,381.02,381.16,379.53,380.82,28005.0,379.995,380.1346,378.509,379.7955,28005.0
2016-11-30 15:40:00,380.82,381.38,379.9,380.43,34309.0,379.7955,380.354,378.878,379.4065,34309.0
2016-11-30 15:50:00,380.28,380.34,378.85,379.25,95542.0,379.2569,379.3168,377.8308,378.2297,95542.0
2016-12-01 09:30:00,379.48,381.29,376.0,378.49,19316.0,378.4591,380.2642,374.9885,377.4718,19316.0
2016-12-01 09:40:00,377.25,381.73,377.25,381.15,24831.0,376.2351,380.703,376.2351,380.1246,24831.0
2016-12-01 09:50:00,380.49,380.53,376.11,379.26,16014.0,379.4664,379.5063,375.0982,378.2397,16014.0
2016-12-01 10:00:00,379.31,380.78,377.98,379.49,13153.0,378.2896,379.7556,376.9631,378.4691,13153.0
2016-12-01 10:10:00,379.46,380.67,378.53,379.47,9303.0,378.4392,379.6459,377.5117,378.4491,9303.0
2016-12-01 10:20:00,379.5,380.89,378.78,379.75,16968.0,378.479,379.8653,377.761,378.7284,16968.0
2016-12-01 10:30:00,378.39,379.7,377.69,378.33,10418.0,377.372,378.6785,376.6739,377.3122,10418.0
2016-12-01 10:40:00,378.65,378.65,376.63,376.63,7400.0,377.6313,377.6313,375.6168,375.6168,7400.0
2016-12-01 10:50:00,376.68,378.98,375.99,378.8,9817.0,375.6666,377.9604,374.9785,377.7809,9817.0
2016-12-01 11:00:00,378.5,379.92,378.05,379.92,18752.0,377.4817,378.8979,377.0329,378.8979,18752.0
2016-12-01 11:10:00,379.94,380.44,378.16,379.65,46824.0,378.9179,379.4165,377.1426,378.6286,46824.0
2016-12-01 11:20:00,379.02,381.3,379.02,380.5,20729.0,378.0003,380.2742,378.0003,379.4764,20729.0
2016-12-01 11:30:00,380.22,381.97,380.22,380.22,21560.0,379.1971,380.9424,379.1971,379.1971,21560.0
2016-12-01 11:40:00,380.5,381.19,380.01,380.75,10508.0,379.4764,380.1645,378.9877,379.7257,10508.0
2016-12-01 11:50:00,380.41,380.93,380.08,380.54,4292.0,379.3866,379.9052,379.0575,379.5162,4292.0
2016-12-01 12:00:00,380.92,381.67,380.35,381.24,7474.0,379.8952,380.6432,379.3268,380.2144,7474.0
2016-12-01 12:10:00,380.87,381.27,380.44,380.93,4954.0,379.8454,380.2443,379.4165,379.9052,4954.0
2016-12-01 12:20:00,381.52,381.52,380.1,380.29,10380.0,380.4936,380.4936,379.0774,379.2669,10380.0
2016-12-01 12:30:00,379.66,380.3,379.53,380.04,22155.0,378.6386,379.2769,378.509,379.0176,22155.0
2016-12-01 12:40:00,380.02,380.07,378.61,378.62,14442.0,378.9976,379.0475,377.5914,377.6014,14442.0
2016-12-01 12:50:00,378.82,379.19,378.2,379.06,9051.0,377.8009,378.1699,377.1825,378.0402,9051.0
2016-12-01 13:00:00,378.43,378.67,377.25,377.25,1650.0,377.4119,377.6513,376.2351,376.2351,1650.0
2016-12-01 13:10:00,377.51,378.52,377.51,378.3,3612.0,376.4944,377.5017,376.4944,377.2823,3612.0
2016-12-01 13:20:00,378.49,378.87,378.0,378.35,8178.0,377.4718,377.8507,376.9831,377.3321,8178.0
2016-12-01 13:30:00,378.16,378.7,377.37,377.86,12442.0,377.1426,377.6812,376.3548,376.8435,12442.0
2016-12-01 13:40:00,377.86,378.24,377.7,378.21,5757.0,376.8435,377.2224,376.6839,377.1925,5757.0
2016-12-01 13:50:00,377.85,378.1,376.87,376.99,6561.0,376.8335,377.0828,375.8561,375.9758,6561.0
2016-12-01 14:00:00,376.69,376.98,374.74,374.9,25180.0,375.6766,375.9658,373.7318,373.8914,25180.0
2016-12-01 14:10:00,374.67,376.37,374.5,376.36,28545.0,373.662,375.3575,373.4925,375.3475,28545.0
2016-12-01 14:20:00,376.32,376.32,375.56,375.79,11803.0,375.3076,375.3076,374.5496,374.779,11803.0
2016-12-01 14:30:00,375.92,376.06,374.42,374.95,12300.0,374.9087,375.0483,373.4127,373.9413,12300.0
2016-12-01 14:40:00,375.1,376.14,375.09,376.02,15073.0,374.0909,375.1281,374.0809,375.0084,15073.0
2016-12-01 14:50:00,375.8,377.12,375.67,377.12,4633.0,374.789,376.1054,374.6593,376.1054,4633.0
2016-12-01 15:00:00,376.78,377.29,376.12,376.4,11734.0,375.7664,376.275,375.1081,375.3874,11734.0
2016-12-01 15:10:00,376.28,376.88,376.1,376.29,11961.0,375.2677,375.8661,375.0882,375.2777,11961.0
2016-12-01 15:20:00,376.34,376.34,374.94,375.81,19270.0,375.3275,375.3275,373.9313,374.799,19270.0
2016-12-01 15:30:00,375.9,376.3,375.01,375.91,19904.0,374.8887,375.2877,374.0011,374.8987,19904.0
2016-12-01 15:40:00,375.76,376.54,375.24,376.27,24917.0,374.7491,375.527,374.2305,375.2577,24917.0
2016-12-01 15:50:00,376.05,376.67,375.43,375.73,63725.0,375.0383,375.6567,374.42,374.7192,63725.0
2016-12-02 09:30:00,375.85,378.5,373.57,376.38,20313.0,374.8389,377.4817,372.565,375.3674,20313.0
2016-12-02 09:40:00,376.28,378.4,375.69,376.68,15695.0,375.2677,377.382,374.6793,375.6666,15695.0
2016-12-02 09:50:00,376.47,376.47,372.8,374.99,18727.0,375.4572,375.4572,371.7971,373.9812,18727.0
2016-12-02 10:00:00,375.59,376.18,373.85,374.6,11357.0,374.5796,375.168,372.8442,373.5922,11357.0
2016-12-02 10:10:00,374.29,374.29,371.82,372.78,11022.0,373.2831,373.2831,370.8197,371.7771,11022.0
2016-12-02 10:20:00,373.0,373.8,372.84,373.11,10823.0,371.9965,372.7944,371.837,372.1062,10823.0
2016-12-02 10:30:00,373.54,373.54,372.62,373.09,12322.0,372.5351,372.5351,371.6176,372.0863,12322.0
2016-12-02 10:40:00,373.01,374.75,372.77,374.02,15853.0,372.0065,373.7418,371.7671,373.0138,15853.0
2016-12-02 10:50:00,373.57,373.73,372.75,373.18,24443.0,372.565,372.7246,371.7472,372.176,24443.0
2016-12-02 11:00:00,373.29,373.72,372.87,372.93,13575.0,372.2858,372.7146,371.8669,371.9267,13575.0
2016-12-02 11:10:00,373.2,375.12,372.43,375.12,25052.0,372.196,374.1108,371.4281,374.1108,25052.0
2016-12-02 11:20:00,374.4,377.2,374.4,375.42,17789.0,373.3928,376.1852,373.3928,374.41,17789.0
2016-12-02 11:30:00,375.51,376.44,375.51,375.95,1913.0,374.4998,375.4273,374.4998,374.9386,1913.0
2016-12-02 11:40:00,375.65,376.13,374.49,375.77,16726.0,374.6394,375.1181,373.4825,374.7591,16726.0
2016-12-02 11:50:00,375.7,375.7,374.53,374.77,6127.0,374.6893,374.6893,373.5224,373.7618,6127.0
2016-12-02 12:00:00,374.89,375.9,374.42,375.5,20719.0,373.8814,374.8887,373.4127,374.4898,20719.0
2016-12-02 12:10:00,375.32,375.7,374.6,375.7,13926.0,374.3103,374.6893,373.5922,374.6893,13926.0
2016-12-02 12:20:00,376.15,376.34,375.59,375.92,5379.0,375.1381,375.3275,374.5796,374.9087,5379.0
2016-12-02 12:30:00,375.71,375.71,373.98,374.8,15691.0,374.6992,374.6992,372.9739,373.7917,15691.0
2016-12-02 12:40:00,374.85,375.51,374.2,374.98,9900.0,373.8416,374.4998,373.1933,373.9712,9900.0
2016-12-02 12:50:00,374.94,375.12,374.24,374.67,17355.0,373.9313,374.1108,373.2332,373.662,17355.0
2016-12-02 13:00:00,374.47,374.6,373.4,373.49,8500.0,373.4626,373.5922,372.3955,372.4852,8500.0
2016-12-02 13:10:00,373.7,373.96,372.85,373.34,14282.0,372.6946,372.9539,371.8469,372.3356,14282.0
2016-12-02 13:20:00,373.18,373.6,372.9,373.04,8800.0,372.176,372.5949,371.8968,372.0364,8800.0
2016-12-02 13:30:00,372.5,372.6,371.81,372.4,17860.0,371.4979,371.5976,370.8097,371.3981,17860.0
2016-12-02 13:40:00,372.41,372.73,372.2,372.49,4975.0,371.4081,371.7273,371.1987,371.4879,4975.0
2016-12-02 13:50:00,372.49,374.0,372.49,374.0,4956.0,371.4879,372.9938,371.4879,372.9938,4956.0
2016-12-02 14:00:00,374.02,374.02,373.19,373.65,3900.0,373.0138,373.0138,372.186,372.6448,3900.0
2016-12-02 14:10:00,373.2,374.64,373.2,374.1,20844.0,372.196,373.6321,372.196,373.0936,20844.0
2016-12-02 14:20:00,374.38,374.38,372.78,372.92,16199.0,373.3728,373.3728,371.7771,371.9167,16199.0
2016-12-02 14:30:00,372.95,373.87,372.76,373.71,5734.0,371.9467,372.8642,371.7572,372.7046,5734.0
2016-12-02 14:40:00,373.61,374.27,373.12,374.26,5682.0,372.6049,373.2631,372.1162,373.2531,5682.0
2016-12-02 14:50:00,373.83,373.97,372.8,373.09,14512.0,372.8243,372.9639,371.7971,372.0863,14512.0
2016-12-02 15:00:00,373.09,373.25,372.15,372.15,16216.0,372.0863,372.2459,371.1488,371.1488,16216.0
2016-12-02 15:10:00,372.11,372.47,371.52,372.47,8626.0,371.1089,371.468,370.5205,371.468,8626.0
2016-12-02 15:20:00,372.43,372.45,371.32,371.74,16158.0,371.4281,371.448,370.321,370.7399,16158.0
2016-12-02 15:30:00,371.74,372.41,371.41,372.31,13870.0,370.7399,371.4081,370.4108,371.3084,13870.0
2016-12-02 15:40:00,372.54,373.17,371.79,372.09,11555.0,371.5378,372.1661,370.7898,371.089,11555.0
2016-12-02 15:50:00,372.2,373.2,372.11,372.69,48004.0,371.1987,372.196,371.1089,371.6874,48004.0
2016-12-05 09:30:00,375.1,375.97,373.0,373.74,8386.0,374.0909,374.9585,371.9965,372.7345,8386.0
2016-12-05 09:40:00,373.79,376.35,373.06,375.84,14820.0,372.7844,375.3375,372.0564,374.8289,14820.0
2016-12-05 09:50:00,375.16,376.0,374.37,375.16,18293.0,374.1507,374.9885,373.3628,374.1507,18293.0
2016-12-05 10:00:00,373.82,377.89,373.82,377.89,11449.0,372.8143,376.8734,372.8143,376.8734,11449.0
2016-12-05 10:10:00,377.62,377.64,376.27,376.72,18587.0,376.6041,376.624,375.2577,375.7065,18587.0
2016-12-05 10:20:00,376.16,376.16,374.62,375.61,7399.0,375.148,375.148,373.6122,374.5995,7399.0
2016-12-05 10:30:00,375.58,375.73,374.6,375.19,4600.0,374.5696,374.7192,373.5922,374.1806,4600.0
2016-12-05 10:40:00,375.51,376.18,374.54,375.82,9099.0,374.4998,375.168,373.5324,374.8089,9099.0
2016-12-05 10:50:00,376.17,376.58,375.13,376.09,5050.0,375.158,375.5669,374.1208,375.0782,5050.0
2016-12-05 11:00:00,376.08,376.35,374.63,375.08,13800.0,375.0682,375.3375,373.6221,374.0709,13800.0
2016-12-05 11:10:00,374.98,375.52,374.29,375.52,3650.0,373.9712,374.5098,373.2831,374.5098,3650.0
2016-12-05 11:20:00,375.28,375.28,374.49,374.66,4600.0,374.2704,374.2704,373.4825,373.6521,4600.0
2016-12-05 11:30:00,374.89,375.73,374.87,375.04,4510.0,373.8814,374.7192,373.8615,374.031,4510.0
2016-12-05 11:40:00,374.94,375.41,374.38,374.38,4034.0,373.9313,374.4,373.3728,373.3728,4034.0
2016-12-05 11:50:00,374.43,374.87,374.17,374.17,4594.0,373.4227,373.8615,373.1634,373.1634,4594.0
2016-12-05 12:00:00,374.2,374.89,374.02,374.23,3292.0,373.1933,373.8814,373.0138,373.2232,3292.0
2016-12-05 12:10:00,374.52,375.42,374.22,374.3,3896.0,373.5124,374.41,373.2132,373.293,3896.0
2016-12-05 12:20:00,374.57,374.58,373.14,374.46,12999.0,373.5623,373.5723,372.1362,373.4526,12999.0
2016-12-05 12:30:00,374.73,374.91,374.03,374.45,7350.0,373.7219,373.9014,373.0238,373.4426,7350.0
2016-12-05 12:40:00,374.45,375.8,374.2,375.47,16937.0,373.4426,374.789,373.1933,374.4599,16937.0
2016-12-05 12:50:00,375.19,375.53,373.03,374.82,25699.0,374.1806,374.5197,372.0264,373.8116,25699.0
2016-12-05 13:00:00,375.22,375.22,374.74,375.0,4000.0,374.2106,374.2106,373.7318,373.9911,4000.0
2016-12-05 13:10:00,375.0,375.0,373.47,373.47,13535.0,373.9911,373.9911,372.4653,372.4653,13535.0
2016-12-05 13:20:00,373.54,373.98,371.51,371.51,11020.0,372.5351,372.9739,370.5105,370.5105,11020.0
2016-12-05 13:30:00,372.03,372.95,371.49,371.65,12547.0,371.0291,371.9467,370.4906,370.6502,12547.0
2016-12-05 13:40:00,371.65,372.22,370.49,371.5,12394.0,370.6502,371.2186,369.4933,370.5006,12394.0
2016-12-05 13:50:00,371.45,371.59,369.86,370.34,18557.0,370.4507,370.5903,368.865,369.3437,18557.0
2016-12-05 14:00:00,370.74,370.76,370.0,370.76,7071.0,369.7426,369.7626,369.0046,369.7626,7071.0
2016-12-05 14:10:00,370.4,370.5,369.5,369.9,4103.0,369.4035,369.5033,368.5059,368.9049,4103.0
2016-12-05 14:20:00,369.75,369.87,369.05,369.86,4200.0,368.7553,368.875,368.0572,368.865,4200.0
2016-12-05 14:30:00,369.59,370.95,369.37,370.32,17762.0,368.5957,369.952,368.3763,369.3237,17762.0
2016-12-05 14:40:00,370.1,370.61,369.74,369.84,12199.0,369.1043,369.613,368.7453,368.845,12199.0
2016-12-05 14:50:00,369.84,370.63,369.76,370.06,4850.0,368.845,369.6329,368.7652,369.0644,4850.0
2016-12-05 15:00:00,370.38,370.78,370.2,370.33,5200.0,369.3836,369.7825,369.2041,369.3337,5200.0
2016-12-05 15:10:00,370.54,370.59,369.85,370.0,19753.0,369.5431,369.593,368.855,369.0046,19753.0
2016-12-05 15:20:00,370.28,370.3,369.85,370.1,12678.0,369.2838,369.3038,368.855,369.1043,12678.0
2016-12-05 15:30:00,370.07,370.45,369.94,369.95,11942.0,369.0744,369.4534,368.9448,368.9547,11942.0
2016-12-05 15:40:00,369.82,370.29,369.44,369.62,16339.0,368.8251,369.2938,368.4461,368.6256,16339.0
2016-12-05 15:50:00,369.57,370.0,369.37,369.82,58555.0,368.5758,369.0046,368.3763,368.8251,58555.0
2016-12-06 09:30:00,371.59,371.77,369.01,370.01,6050.0,370.5903,370.7698,368.0173,369.0146,6050.0
2016-12-06 09:40:00,369.01,369.01,366.82,367.05,11984.0,368.0173,368.0173,365.8332,366.0625,11984.0
2016-12-06 09:50:00,367.69,368.5,366.51,368.5,9994.0,366.7008,367.5086,365.524,367.5086,9994.0
2016-12-06 10:00:00,367.94,370.46,367.78,370.06,21446.0,366.9501,369.4634,366.7906,369.0644,21446.0
2016-12-06 10:10:00,369.77,369.77,367.09,367.36,25974.0,368.7752,368.7752,366.1024,366.3717,25974.0
2016-12-06 10:20:00,367.56,368.45,367.53,367.65,15049.0,366.5712,367.4588,366.5412,366.6609,15049.0
2016-12-06 10:30:00,367.57,368.93,367.11,367.42,9920.0,366.5811,367.9375,366.1224,366.4315,9920.0
2016-12-06 10:40:00,367.11,368.27,366.68,366.96,31007.0,366.1224,367.2793,365.6935,365.9728,31007.0
2016-12-06 10:50:00,366.94,367.99,366.87,367.46,17525.0,365.9528,367.0,365.883,366.4714,17525.0
2016-12-06 11:00:00,367.88,367.88,366.78,366.78,12297.0,366.8903,366.8903,365.7933,365.7933,12297.0
2016-12-06 11:10:00,366.7,366.95,366.16,366.95,3569.0,365.7135,365.9628,365.1749,365.9628,3569.0
2016-12-06 11:20:00,366.97,367.73,366.05,366.19,7000.0,365.9828,366.7407,365.0652,365.2049,7000.0
2016-12-06 11:30:00,366.19,366.89,365.32,365.95,14827.0,365.2049,365.903,364.3372,364.9655,14827.0
2016-12-06 11:40:00,366.1,366.34,365.74,365.82,5400.0,365.1151,365.3544,364.7561,364.8358,5400.0
2016-12-06 11:50:00,366.27,366.9,366.0,366.9,7917.0,365.2846,365.9129,365.0154,365.9129,7917.0
2016-12-06 12:00:00,366.47,367.75,366.46,366.94,5094.0,365.4841,366.7607,365.4741,365.9528,5094.0
2016-12-06 12:10:00,366.86,367.13,366.26,366.6,21947.0,365.873,366.1423,365.2747,365.6137,21947.0
2016-12-06 12:20:00,366.62,366.83,366.24,366.81,10571.0,365.6337,365.8431,365.2547,365.8232,10571.0
2016-12-06 12:30:00,366.59,367.53,366.53,367.12,4754.0,365.6038,366.5412,365.5439,366.1323,4754.0
2016-12-06 12:40:00,367.26,367.72,366.86,366.87,10180.0,366.272,366.7307,365.873,365.883,10180.0
2016-12-06 12:50:00,366.69,367.7,366.69,367.51,8141.0,365.7035,366.7108,365.7035,366.5213,8141.0
2016-12-06 13:00:00,367.25,368.15,367.21,368.09,5345.0,366.262,367.1596,366.2221,367.0997,5345.0
2016-12-06 13:10:00,368.35,368.5,367.02,367.19,8042.0,367.359,367.5086,366.0326,366.2022,8042.0
2016-12-06 13:20:00,367.22,367.47,366.66,366.78,10202.0,366.2321,366.4814,365.6736,365.7933,10202.0
2016-12-06 13:30:00,367.1,367.19,366.9,367.19,2000.0,366.1124,366.2022,365.9129,366.2022,2000.0
2016-12-06 13:40:00,367.34,367.43,366.87,367.43,7783.0,366.3518,366.4415,365.883,366.4415,7783.0
2016-12-06 13:50:00,367.19,367.62,367.03,367.17,6000.0,366.2022,366.631,366.0426,366.1822,6000.0
2016-12-06 14:00:00,367.18,367.87,367.0,367.71,17300.0,366.1922,366.8803,366.0127,366.7208,17300.0
2016-12-06 14:10:00,367.51,368.88,367.51,368.88,18651.0,366.5213,367.8876,366.5213,367.8876,18651.0
2016-12-06 14:20:00,368.81,369.71,368.66,369.71,23458.0,367.8178,368.7154,367.6682,368.7154,23458.0
2016-12-06 14:30:00,369.98,370.31,368.47,370.31,28661.0,368.9847,369.3138,367.4787,369.3138,28661.0
2016-12-06 14:40:00,369.99,370.29,368.72,368.91,11950.0,368.9946,369.2938,367.728,367.9175,11950.0
2016-12-06 14:50:00,368.9,368.9,367.84,368.04,21060.0,367.9076,367.9076,366.8504,367.0499,21060.0
2016-12-06 15:00:00,368.27,368.65,367.71,367.71,9182.0,367.2793,367.6582,366.7208,366.7208,9182.0
2016-12-06 15:10:00,367.81,368.13,367.57,367.98,23318.0,366.8205,367.1396,366.5811,366.99,23318.0
2016-12-06 15:20:00,367.9,368.33,367.63,368.25,9652.0,366.9103,367.3391,366.641,367.2593,9652.0
2016-12-06 15:30:00,368.11,369.38,368.11,368.6,9024.0,367.1197,368.3863,367.1197,367.6084,9024.0
2016-12-06 15:40:00,368.65,369.64,368.56,369.38,11598.0,367.6582,368.6456,367.5685,368.3863,11598.0
2016-12-06 15:50:00,369.38,369.41,368.72,368.95,57708.0,368.3863,368.4162,367.728,367.9574,57708.0
2016-12-07 09:30:00,365.28,366.57,358.98,360.31,44916.0,364.2973,365.5838,358.0142,359.3407,44916.0
2016-12-07 09:40:00,360.0,360.19,354.48,355.86,58441.0,359.0315,359.221,353.5264,354.9026,58441.0
2016-12-07 09:50:00,355.51,355.51,353.74,354.77,60875.0,354.5536,354.5536,352.7883,353.8156,60875.0
2016-12-07 10:00:00,354.75,355.2,353.76,354.25,53830.0,353.7956,354.2444,352.8083,353.297,53830.0
2016-12-07 10:10:00,354.42,357.26,354.0,355.71,41882.0,353.4665,356.2989,353.0476,354.753,41882.0
2016-12-07 10:20:00,355.95,356.73,355.57,355.59,13039.0,354.9924,355.7703,354.6134,354.6334,13039.0
2016-12-07 10:30:00,355.88,356.13,351.7,351.94,59965.0,354.9226,355.1719,350.7538,350.9932,59965.0
2016-12-07 10:40:00,351.94,355.1,351.83,353.81,28873.0,350.9932,354.1447,350.8835,352.8582,28873.0
2016-12-07 10:50:00,354.02,354.38,352.0,352.41,13360.0,353.0676,353.4266,351.053,351.4619,13360.0
2016-12-07 11:00:00,352.67,353.04,349.05,350.25,31617.0,351.7212,352.0902,348.111,349.3077,31617.0
2016-12-07 11:10:00,350.25,351.67,348.82,350.33,37871.0,349.3077,350.7239,347.8816,349.3875,37871.0
2016-12-07 11:20:00,349.83,352.59,349.83,352.43,11538.0,348.8889,351.6414,348.8889,351.4819,11538.0
2016-12-07 11:30:00,352.07,353.59,350.45,351.0,37700.0,351.1228,352.6387,349.5072,350.0557,37700.0
2016-12-07 11:40:00,350.98,352.52,350.9,351.51,13143.0,350.0358,351.5716,349.956,350.5643,13143.0
2016-12-07 11:50:00,352.06,352.83,351.52,352.83,10169.0,351.1129,351.8808,350.5743,351.8808,10169.0
2016-12-07 12:00:00,352.57,353.23,352.16,352.35,34692.0,351.6215,352.2797,351.2126,351.4021,34692.0
2016-12-07 12:10:00,352.05,352.8,352.0,352.58,8960.0,351.1029,351.8509,351.053,351.6315,8960.0
2016-12-07 12:20:00,352.58,352.58,350.47,350.53,20177.0,351.6315,351.6315,349.5271,349.587,20177.0
2016-12-07 12:30:00,350.5,351.39,350.01,351.06,16756.0,349.5571,350.4447,349.0684,350.1156,16756.0
2016-12-07 12:40:00,351.06,351.69,350.56,351.69,11690.0,350.1156,350.7439,349.6169,350.7439,11690.0
2016-12-07 12:50:00,351.7,352.88,350.9,352.72,24300.0,350.7538,351.9307,349.956,351.7711,24300.0
2016-12-07 13:00:00,352.73,354.72,352.67,353.85,28847.0,351.7811,353.7657,351.7212,352.898,28847.0
2016-12-07 13:10:00,354.15,356.91,353.48,356.6,32063.0,353.1972,355.9498,352.529,355.6407,32063.0
2016-12-07 13:20:00,356.57,357.0,354.64,354.96,32666.0,355.6107,356.0396,353.6859,354.0051,32666.0
2016-12-07 13:30:00,354.89,355.71,354.0,355.71,40185.0,353.9353,354.753,353.0476,354.753,40185.0
2016-12-07 13:40:00,355.37,356.86,355.35,356.61,22120.0,354.414,355.9,354.394,355.6506,22120.0
2016-12-07 13:50:00,356.46,359.0,356.34,358.59,40969.0,355.501,358.0342,355.3814,357.6253,40969.0
2016-12-07 14:00:00,358.24,359.16,356.46,358.81,35932.0,357.2762,358.1938,355.501,357.8447,35932.0
2016-12-07 14:10:00,359.06,362.6,358.67,361.84,56562.0,358.094,361.6245,357.7051,360.8666,56562.0
2016-12-07 14:20:00,361.95,361.95,359.4,359.42,18569.0,360.9763,360.9763,358.4331,358.4531,18569.0
2016-12-07 14:30:00,359.88,362.4,359.31,360.69,35259.0,358.9118,361.425,358.3434,359.7196,35259.0
2016-12-07 14:40:00,360.54,361.81,360.3,361.48,31781.0,359.5701,360.8366,359.3307,360.5075,31781.0
2016-12-07 14:50:00,361.45,362.41,361.24,361.75,61352.0,360.4776,361.435,360.2682,360.7768,61352.0
2016-12-07 15:00:00,361.68,361.89,359.36,359.82,47733.0,360.707,360.9164,358.3932,358.852,47733.0
2016-12-07 15:10:00,359.9,362.26,359.9,361.47,34937.0,358.9318,361.2854,358.9318,360.4975,34937.0
2016-12-07 15:20:00,361.31,362.51,361.15,361.93,13722.0,360.338,361.5348,360.1784,360.9563,13722.0
2016-12-07 15:30:00,361.65,362.33,360.14,361.0,32633.0,360.6771,361.3552,359.1711,360.0288,32633.0
2016-12-07 15:40:00,361.14,361.65,360.83,360.97,23540.0,360.1684,360.6771,359.8593,359.9989,23540.0
2016-12-07 15:50:00,361.21,362.22,361.01,362.0,70225.0,360.2382,361.2455,360.0388,361.0261,70225.0
2016-12-08 09:30:00,361.8,363.83,359.5,362.33,26623.0,360.8267,362.8512,358.5328,361.3552,26623.0
2016-12-08 09:40:00,361.85,366.13,361.74,363.74,24740.0,360.8765,365.145,360.7668,362.7614,24740.0
2016-12-08 09:50:00,363.91,364.68,361.03,361.85,15084.0,362.931,363.6989,360.0587,360.8765,15084.0
2016-12-08 10:00:00,361.17,364.75,360.63,363.88,11297.0,360.1984,363.7687,359.6598,362.9011,11297.0
2016-12-08 10:10:00,363.85,364.52,363.22,363.22,11977.0,362.8711,363.5393,362.2428,362.2428,11977.0
2016-12-08 10:20:00,363.98,364.51,362.3,362.56,17682.0,363.0008,363.5294,361.3253,361.5846,17682.0
2016-12-08 10:30:00,362.15,363.02,361.1,361.65,25002.0,361.1757,362.0434,360.1285,360.6771,25002.0
2016-12-08 10:40:00,362.0,362.5,360.0,360.0,16518.0,361.0261,361.5248,359.0315,359.0315,16518.0
2016-12-08 10:50:00,360.48,363.11,360.48,362.94,10877.0,359.5102,362.1331,359.5102,361.9636,10877.0
2016-12-08 11:00:00,362.98,364.51,362.75,363.8,20210.0,362.0035,363.5294,361.7741,362.8213,20210.0
2016-12-08 11:10:00,363.52,364.12,362.4,363.51,6786.0,362.542,363.1404,361.425,362.5321,6786.0
2016-12-08 11:20:00,363.54,363.65,362.12,362.64,22871.0,362.562,362.6717,361.1458,361.6644,22871.0
2016-12-08 11:30:00,362.58,362.84,361.66,362.45,13010.0,361.6046,361.8639,360.687,361.4749,13010.0
2016-12-08 11:40:00,362.18,363.49,361.56,362.98,20884.0,361.2056,362.5121,360.5873,362.0035,20884.0
2016-12-08 11:50:00,363.23,363.9,362.32,363.28,11296.0,362.2528,362.921,361.3453,362.3027,11296.0
2016-12-08 12:00:00,363.51,364.5,363.5,363.9,9468.0,362.5321,363.5194,362.5221,362.921,9468.0
2016-12-08 12:10:00,363.69,364.5,363.15,363.91,17413.0,362.7116,363.5194,362.173,362.931,17413.0
2016-12-08 12:20:00,363.65,365.51,363.3,364.75,14110.0,362.6717,364.5267,362.3226,363.7687,14110.0
2016-12-08 12:30:00,364.67,365.32,363.88,364.0,19493.0,363.6889,364.3372,362.9011,363.0207,19493.0
2016-12-08 12:40:00,364.0,364.35,363.42,364.33,7340.0,363.0207,363.3698,362.4423,363.3499,7340.0
2016-12-08 12:50:00,363.91,365.14,363.8,364.56,19764.0,362.931,364.1577,362.8213,363.5792,19764.0
2016-12-08 13:00:00,364.64,364.69,363.58,363.98,4454.0,363.659,363.7089,362.6019,363.0008,4454.0
2016-12-08 13:10:00,363.99,364.13,363.08,363.75,31836.0,363.0108,363.1504,362.1032,362.7714,31836.0
2016-12-08 13:20:00,363.91,364.32,363.61,364.29,3000.0,362.931,363.3399,362.6318,363.31,3000.0
2016-12-08 13:30:00,363.83,363.83,362.77,363.83,9079.0,362.8512,362.8512,361.7941,362.8512,9079.0
2016-12-08 13:40:00,363.61,364.22,363.09,363.98,2865.0,362.6318,363.2402,362.1132,363.0008,2865.0
2016-12-08 13:50:00,364.22,365.41,364.0,364.95,8134.0,363.2402,364.4269,363.0207,363.9682,8134.0
2016-12-08 14:00:00,364.95,365.36,364.26,364.64,10391.0,363.9682,364.3771,363.28,363.659,10391.0
2016-12-08 14:10:00,364.35,364.71,363.9,364.55,12995.0,363.3698,363.7288,362.921,363.5693,12995.0
2016-12-08 14:20:00,364.13,364.63,363.61,364.63,12589.0,363.1504,363.649,362.6318,363.649,12589.0
2016-12-08 14:30:00,364.28,366.41,364.28,366.05,64272.0,363.3,365.4243,363.3,365.0652,64272.0
2016-12-08 14:40:00,365.24,365.36,364.73,365.21,2925.0,364.2574,364.3771,363.7488,364.2275,2925.0
2016-12-08 14:50:00,365.0,365.57,364.59,365.03,9290.0,364.0181,364.5865,363.6092,364.048,9290.0
2016-12-08 15:00:00,365.61,367.71,364.65,366.77,31197.0,364.6264,366.7208,363.669,365.7833,31197.0
2016-12-08 15:10:00,366.82,368.0,366.6,367.23,21119.0,365.8332,367.01,365.6137,366.2421,21119.0
2016-12-08 15:20:00,366.95,369.24,366.84,368.32,24988.0,365.9628,368.2466,365.8531,367.3291,24988.0
2016-12-08 15:30:00,368.2,370.49,367.92,369.43,25164.0,367.2094,369.4933,366.9302,368.4361,25164.0
2016-12-08 15:40:00,369.52,370.34,368.78,368.78,27342.0,368.5259,369.3437,367.7879,367.7879,27342.0
2016-12-08 15:50:00,368.97,370.26,368.62,369.14,85727.0,367.9774,369.2639,367.6283,368.1469,85727.0
2016-12-09 09:30:00,371.13,375.68,370.4,373.4,40877.0,370.1316,374.6693,369.4035,372.3955,40877.0
2016-12-09 09:40:00,373.78,377.0,372.2,376.98,29493.0,372.7744,375.9858,371.1987,375.9658,29493.0
2016-12-09 09:50:00,376.89,378.29,376.86,377.12,46644.0,375.8761,377.2723,375.8461,376.1054,46644.0
2016-12-09 10:00:00,377.12,377.57,374.08,376.27,30108.0,376.1054,376.5542,373.0736,375.2577,30108.0
2016-12-09 10:10:00,376.46,377.85,376.1,376.86,16843.0,375.4472,376.8335,375.0882,375.8461,16843.0
2016-12-09 10:20:00,376.61,378.07,376.45,376.63,20797.0,375.5968,377.0529,375.4372,375.6168,20797.0
2016-12-09 10:30:00,376.32,378.01,376.21,377.51,24795.0,375.3076,376.9931,375.1979,376.4944,24795.0
2016-12-09 10:40:00,377.21,377.5,374.78,375.98,32352.0,376.1952,376.4844,373.7717,374.9685,32352.0
2016-12-09 10:50:00,376.14,376.58,373.22,373.22,34195.0,375.1281,375.5669,372.2159,372.2159,34195.0
2016-12-09 11:00:00,373.22,377.58,373.01,376.93,39009.0,372.2159,376.5642,372.0065,375.916,39009.0
2016-12-09 11:10:00,377.29,377.29,375.9,377.23,21257.0,376.275,376.275,374.8887,376.2152,21257.0
2016-12-09 11:20:00,377.13,377.51,376.49,377.15,15467.0,376.1154,376.4944,375.4771,376.1354,15467.0
2016-12-09 11:30:00,377.1,379.5,377.06,378.82,15368.0,376.0855,378.479,376.0456,377.8009,15368.0
2016-12-09 11:40:00,378.67,378.67,375.26,377.08,25646.0,377.6513,377.6513,374.2505,376.0656,25646.0
2016-12-09 11:50:00,376.62,377.95,376.27,377.42,11696.0,375.6068,376.9332,375.2577,376.4046,11696.0
2016-12-09 12:00:00,377.01,377.8,376.79,377.49,12247.0,375.9957,376.7836,375.7763,376.4745,12247.0
2016-12-09 12:10:00,377.63,378.5,377.17,378.5,46500.0,376.6141,377.4817,376.1553,377.4817,46500.0
2016-12-09 12:20:00,378.27,378.27,375.57,375.58,14189.0,377.2524,377.2524,374.5596,374.5696,14189.0
2016-12-09 12:30:00,375.53,377.24,375.27,377.2,12415.0,374.5197,376.2251,374.2604,376.1852,12415.0
2016-12-09 12:40:00,376.89,377.17,375.63,376.11,12147.0,375.8761,376.1553,374.6195,375.0982,12147.0
2016-12-09 12:50:00,375.96,377.19,375.02,375.05,62494.0,374.9486,376.1753,374.0111,374.041,62494.0
2016-12-09 13:00:00,375.04,375.6,373.64,375.3,23025.0,374.031,374.5895,372.6348,374.2903,23025.0
2016-12-09 13:10:00,375.24,376.19,373.52,373.53,21917.0,374.2305,375.1779,372.5151,372.5251,21917.0
2016-12-09 13:20:00,373.9,374.99,371.73,374.42,49018.0,372.8941,373.9812,370.7299,373.4127,49018.0
2016-12-09 13:30:00,374.42,375.16,374.05,374.74,22108.0,373.4127,374.1507,373.0437,373.7318,22108.0
2016-12-09 13:40:00,374.6,375.49,374.6,375.18,22381.0,373.5922,374.4798,373.5922,374.1707,22381.0
2016-12-09 13:50:00,375.08,375.82,374.26,375.81,15174.0,374.0709,374.8089,373.2531,374.799,15174.0
2016-12-09 14:00:00,375.81,376.54,373.69,373.98,28745.0,374.799,375.527,372.6847,372.9739,28745.0
2016-12-09 14:10:00,373.9,374.24,373.0,373.0,16415.0,372.8941,373.2332,371.9965,371.9965,16415.0
2016-12-09 14:20:00,372.8,373.99,372.34,372.35,9683.0,371.7971,372.9839,371.3383,371.3483,9683.0
2016-12-09 14:30:00,372.87,373.93,372.87,373.71,8646.0,371.8669,372.924,371.8669,372.7046,8646.0
2016-12-09 14:40:00,373.8,374.0,372.64,373.8,23163.0,372.7944,372.9938,371.6375,372.7944,23163.0
2016-12-09 14:50:00,373.69,374.0,373.34,373.83,9904.0,372.6847,372.9938,372.3356,372.8243,9904.0
2016-12-09 15:00:00,373.61,374.0,373.06,373.55,10256.0,372.6049,372.9938,372.0564,372.5451,10256.0
2016-12-09 15:10:00,373.71,373.95,372.76,373.41,13344.0,372.7046,372.944,371.7572,372.4054,13344.0
2016-12-09 15:20:00,373.2,373.36,371.5,372.27,22719.0,372.196,372.3556,370.5006,371.2685,22719.0
2016-12-09 15:30:00,372.47,373.9,372.47,373.75,20489.0,371.468,372.8941,371.468,372.7445,20489.0
2016-12-09 15:40:00,373.78,373.96,373.0,373.31,17545.0,372.7744,372.9539,371.9965,372.3057,17545.0
2016-12-09 15:50:00,373.43,373.88,372.25,372.83,48271.0,372.4254,372.8742,371.2485,371.827,48271.0
2016-12-12 09:30:00,390.91,396.68,387.5,393.0,191659.0,389.8583,395.6128,386.4575,391.9427,191659.0
2016-12-12 09:40:00,392.44,392.92,389.84,390.42,64265.0,391.3842,391.8629,388.7912,389.3697,64265.0
2016-12-12 09:50:00,390.05,393.42,390.05,393.24,33290.0,389.0007,392.3616,389.0007,392.1821,33290.0
2016-12-12 10:00:00,393.09,394.49,392.5,392.77,52408.0,392.0325,393.4287,391.4441,391.7133,52408.0
2016-12-12 10:10:00,392.84,393.62,389.36,390.37,33032.0,391.7832,392.5611,388.3125,389.3198,33032.0
2016-12-12 10:20:00,390.76,392.7,390.14,390.18,38529.0,389.7088,391.6435,389.0904,389.1303,38529.0
2016-12-12 10:30:00,390.38,391.05,389.68,390.71,19860.0,389.3298,389.998,388.6317,389.6589,19860.0
2016-12-12 10:40:00,390.5,391.35,390.37,390.63,29444.0,389.4495,390.2972,389.3198,389.5791,29444.0
2016-12-12 10:50:00,390.72,391.47,390.2,391.22,33972.0,389.6689,390.4168,389.1503,390.1675,33972.0
2016-12-12 11:00:00,391.0,391.69,390.51,390.74,25843.0,389.9481,390.6362,389.4594,389.6888,25843.0
2016-12-12 11:10:00,390.83,392.5,390.76,391.99,25506.0,389.7786,391.4441,389.7088,390.9354,25506.0
2016-12-12 11:20:00,391.51,392.89,391.12,392.83,16255.0,390.4567,391.833,390.0678,391.7732,16255.0
2016-12-12 11:30:00,392.83,393.42,392.29,393.42,16138.0,391.7732,392.3616,391.2346,392.3616,16138.0
2016-12-12 11:40:00,393.37,394.5,393.34,394.27,13581.0,392.3117,393.4387,392.2818,393.2093,13581.0
2016-12-12 11:50:00,394.06,395.67,393.16,393.83,29791.0,392.9999,394.6055,392.1023,392.7705,29791.0
2016-12-12 12:00:00,394.13,394.16,392.49,392.87,14842.0,393.0697,393.0996,391.4341,391.8131,14842.0
2016-12-12 12:10:00,392.85,395.7,392.63,395.05,41880.0,391.7931,394.6355,391.5737,393.9872,41880.0
2016-12-12 12:20:00,395.16,395.21,393.44,394.85,11655.0,394.0969,394.1468,392.3815,393.7877,11655.0
2016-12-12 12:30:00,394.96,395.07,394.05,394.09,13002.0,393.8975,394.0072,392.9899,393.0298,13002.0
2016-12-12 12:40:00,393.99,394.78,393.5,394.12,22873.0,392.9301,393.7179,392.4414,393.0597,22873.0
2016-12-12 12:50:00,394.09,394.32,392.9,393.83,7903.0,393.0298,393.2592,391.843,392.7705,7903.0
2016-12-12 13:00:00,393.93,394.01,392.23,392.68,10026.0,392.8702,392.95,391.1748,391.6236,10026.0
2016-12-12 13:10:00,392.56,392.56,390.89,391.89,32375.0,391.5039,391.5039,389.8384,390.8357,32375.0
2016-12-12 13:20:00,391.92,392.16,391.24,392.05,15061.0,390.8656,391.105,390.1875,390.9953,15061.0
2016-12-12 13:30:00,391.98,391.99,390.54,390.6,17074.0,390.9255,390.9354,389.4893,389.5492,17074.0
2016-12-12 13:40:00,390.51,390.92,389.29,389.84,25450.0,389.4594,389.8683,388.2427,388.7912,25450.0
2016-12-12 13:50:00,389.71,391.05,389.71,390.69,12138.0,388.6616,389.998,388.6616,389.6389,12138.0
2016-12-12 14:00:00,390.77,391.38,390.65,391.38,17738.0,389.7187,390.3271,389.599,390.3271,17738.0
2016-12-12 14:10:00,391.46,391.56,390.85,390.85,16831.0,390.4069,390.5066,389.7985,389.7985,16831.0
2016-12-12 14:20:00,391.09,391.7,390.65,391.05,22450.0,390.0379,390.6462,389.599,389.998,22450.0
2016-12-12 14:30:00,391.08,391.8,390.89,391.59,8705.0,390.0279,390.746,389.8384,390.5365,8705.0
2016-12-12 14:40:00,391.79,392.24,391.23,391.25,24691.0,390.736,391.1848,390.1775,390.1974,24691.0
2016-12-12 14:50:00,391.0,391.28,390.81,390.93,9120.0,389.9481,390.2274,389.7586,389.8783,9120.0
2016-12-12 15:00:00,391.1,391.6,390.7,391.14,13361.0,390.0478,390.5465,389.6489,390.0877,13361.0
2016-12-12 15:10:00,391.08,391.34,390.45,390.7,15777.0,390.0279,390.2872,389.3996,389.6489,15777.0
2016-12-12 15:20:00,390.69,390.77,390.1,390.34,13738.0,389.6389,389.7187,389.0505,389.2899,13738.0
2016-12-12 15:30:00,390.33,390.59,388.66,388.68,26057.0,389.2799,389.5392,387.6144,387.6343,26057.0
2016-12-12 15:40:00,388.67,389.17,387.83,387.87,29823.0,387.6244,388.123,386.7866,386.8265,29823.0
2016-12-12 15:50:00,387.57,388.37,387.0,387.1,85388.0,386.5273,387.3252,385.9589,386.0586,85388.0
2016-12-13 09:30:00,386.5,388.71,378.44,382.99,56864.0,385.4602,387.6643,377.4219,381.9597,56864.0
2016-12-13 09:40:00,383.26,386.49,382.85,386.49,10371.0,382.2289,385.4502,381.82,385.4502,10371.0
2016-12-13 09:50:00,386.52,389.76,386.13,389.58,12936.0,385.4802,388.7114,385.0912,388.5319,12936.0
2016-12-13 10:00:00,389.08,390.0,386.51,387.03,16678.0,388.0333,388.9508,385.4702,385.9888,16678.0
2016-12-13 10:10:00,387.48,389.03,387.15,387.62,9300.0,386.4376,387.9834,386.1085,386.5772,9300.0
2016-12-13 10:20:00,388.13,389.93,388.13,389.82,18380.0,387.0858,388.881,387.0858,388.7713,18380.0
2016-12-13 10:30:00,389.52,389.68,387.48,388.27,10309.0,388.4721,388.6317,386.4376,387.2254,10309.0
2016-12-13 10:40:00,388.49,389.12,387.34,388.83,10305.0,387.4449,388.0732,386.298,387.7839,10305.0
2016-12-13 10:50:00,388.85,389.89,388.08,389.29,21545.0,387.8039,388.8411,387.036,388.2427,21545.0
2016-12-13 11:00:00,389.29,389.71,388.26,389.4,17300.0,388.2427,388.6616,387.2155,388.3524,17300.0
2016-12-13 11:10:00,389.64,391.0,389.64,391.0,8498.0,388.5918,389.9481,388.5918,389.9481,8498.0
2016-12-13 11:20:00,391.14,392.46,390.99,391.27,20518.0,390.0877,391.4042,389.9381,390.2174,20518.0
2016-12-13 11:30:00,391.42,391.88,390.87,391.88,4420.0,390.367,390.8257,389.8185,390.8257,4420.0
2016-12-13 11:40:00,391.84,391.84,390.68,391.12,6811.0,390.7858,390.7858,389.629,390.0678,6811.0
2016-12-13 11:50:00,390.81,390.88,389.86,390.27,6675.0,389.7586,389.8284,388.8112,389.2201,6675.0
2016-12-13 12:00:00,390.34,390.83,389.07,389.07,38918.0,389.2899,389.7786,388.0233,388.0233,38918.0
2016-12-13 12:10:00,389.03,389.25,387.7,387.88,7670.0,387.9834,388.2028,386.657,386.8365,7670.0
2016-12-13 12:20:00,387.78,388.03,385.46,385.67,41923.0,386.7368,386.9861,384.423,384.6324,41923.0
2016-12-13 12:30:00,386.1,386.54,386.07,386.08,3500.0,385.0613,385.5001,385.0314,385.0413,3500.0
2016-12-13 12:40:00,386.19,387.28,386.15,387.09,19100.0,385.151,386.2381,385.1112,386.0486,19100.0
2016-12-13 12:50:00,387.23,388.27,387.22,387.82,14214.0,386.1882,387.2254,386.1783,386.7767,14214.0
2016-12-13 13:00:00,387.82,387.85,387.3,387.53,5066.0,386.7767,386.8066,386.2581,386.4874,5066.0
2016-12-13 13:10:00,387.33,387.33,385.83,386.46,13701.0,386.288,386.288,384.792,385.4203,13701.0
2016-12-13 13:20:00,386.14,386.35,385.68,386.35,12196.0,385.1012,385.3106,384.6424,385.3106,12196.0
2016-12-13 13:30:00,386.1,386.83,386.03,386.3,37496.0,385.0613,385.7893,384.9915,385.2607,37496.0
2016-12-13 13:40:00,386.27,386.4,385.71,385.72,8112.0,385.2308,385.3605,384.6723,384.6823,8112.0
2016-12-13 13:50:00,385.53,385.59,385.07,385.27,11843.0,384.4928,384.5527,384.0341,384.2335,11843.0
2016-12-13 14:00:00,385.21,385.63,384.35,385.48,22079.0,384.1737,384.5926,383.316,384.443,22079.0
2016-12-13 14:10:00,385.37,385.65,384.72,385.16,12799.0,384.3333,384.6125,383.685,384.1238,12799.0
2016-12-13 14:20:00,384.84,385.21,383.73,383.95,19713.0,383.8047,384.1737,382.6977,382.9171,19713.0
2016-12-13 14:30:00,383.74,384.02,382.19,383.58,22432.0,382.7076,382.9869,381.1618,382.5481,22432.0
2016-12-13 14:40:00,383.44,384.03,383.27,383.72,15670.0,382.4084,382.9969,382.2389,382.6877,15670.0
2016-12-13 14:50:00,383.75,384.43,383.03,383.12,14274.0,382.7176,383.3958,381.9995,382.0893,14274.0
2016-12-13 15:00:00,383.03,383.57,382.55,382.79,33438.0,381.9995,382.5381,381.5208,381.7602,33438.0
2016-12-13 15:10:00,382.69,383.6,382.36,383.48,7740.0,381.6605,382.568,381.3313,382.4483,7740.0
2016-12-13 15:20:00,383.57,383.57,382.66,382.8,7110.0,382.5381,382.5381,381.6305,381.7702,7110.0
2016-12-13 15:30:00,382.99,383.54,382.81,383.0,12921.0,381.9597,382.5082,381.7801,381.9696,12921.0
2016-12-13 15:40:00,382.88,383.28,382.5,382.76,11568.0,381.85,382.2489,381.471,381.7303,11568.0
2016-12-13 15:50:00,382.76,383.01,381.7,382.0,42945.0,381.7303,381.9796,380.6731,380.9723,42945.0
2016-12-14 09:30:00,382.25,385.0,378.14,383.04,17886.0,381.2216,383.9642,377.1227,382.0095,17886.0
2016-12-14 09:40:00,383.3,386.0,383.3,385.42,12985.0,382.2688,384.9616,382.2688,384.3831,12985.0
2016-12-14 09:50:00,385.04,385.5,383.07,384.15,6827.0,384.0041,384.4629,382.0394,383.1165,6827.0
2016-12-14 10:00:00,383.57,383.57,381.75,381.77,4870.0,382.5381,382.5381,380.723,380.7429,4870.0
2016-12-14 10:10:00,381.72,381.84,380.2,380.54,14702.0,380.6931,380.8127,379.1772,379.5162,14702.0
2016-12-14 10:20:00,380.2,381.0,379.17,380.86,8045.0,379.1772,379.975,378.1499,379.8354,8045.0
2016-12-14 10:30:00,381.06,381.65,380.0,380.46,10611.0,380.0348,380.6233,378.9777,379.4365,10611.0
2016-12-14 10:40:00,380.06,381.09,379.32,379.5,19090.0,379.0375,380.0648,378.2995,378.479,19090.0
2016-12-14 10:50:00,379.61,380.0,379.0,379.91,31413.0,378.5887,378.9777,377.9804,378.8879,31413.0
2016-12-14 11:00:00,380.11,380.13,378.13,378.8,29475.0,379.0874,379.1073,377.1127,377.7809,29475.0
2016-12-14 11:10:00,378.81,379.58,378.81,379.4,11658.0,377.7909,378.5588,377.7909,378.3793,11658.0
2016-12-14 11:20:00,379.76,380.68,378.99,379.39,14928.0,378.7383,379.6559,377.9704,378.3693,14928.0
2016-12-14 11:30:00,379.13,380.32,378.29,380.27,51670.0,378.11,379.2968,377.2723,379.247,51670.0
2016-12-14 11:40:00,380.08,380.81,378.51,380.15,23591.0,379.0575,379.7855,377.4917,379.1273,23591.0
2016-12-14 11:50:00,379.93,380.7,379.31,379.31,16854.0,378.9079,379.6758,378.2896,378.2896,16854.0
2016-12-14 12:00:00,379.38,380.69,379.38,380.5,10001.0,378.3594,379.6658,378.3594,379.4764,10001.0
2016-12-14 12:10:00,380.5,380.61,379.49,379.69,24472.0,379.4764,379.5861,378.4691,378.6685,24472.0
2016-12-14 12:20:00,379.94,380.13,379.51,379.7,13316.0,378.9179,379.1073,378.489,378.6785,13316.0
2016-12-14 12:30:00,379.59,379.9,379.35,379.5,23374.0,378.5688,378.878,378.3294,378.479,23374.0
2016-12-14 12:40:00,379.42,380.0,379.4,379.93,14329.0,378.3993,378.9777,378.3793,378.9079,14329.0
2016-12-14 12:50:00,379.71,380.4,379.69,380.38,18484.0,378.6885,379.3766,378.6685,379.3567,18484.0
2016-12-14 13:00:00,380.15,380.76,380.15,380.39,15041.0,379.1273,379.7357,379.1273,379.3666,15041.0
2016-12-14 13:10:00,380.49,380.53,379.33,379.8,14655.0,379.4664,379.5063,378.3095,378.7782,14655.0
2016-12-14 13:20:00,380.02,381.1,379.98,381.1,6049.0,378.9976,380.0747,378.9578,380.0747,6049.0
2016-12-14 13:30:00,381.0,382.61,380.71,381.91,14164.0,379.975,381.5807,379.6858,380.8826,14164.0
2016-12-14 13:40:00,382.0,382.45,380.45,380.45,17750.0,380.9723,381.4211,379.4265,379.4265,17750.0
2016-12-14 13:50:00,380.19,380.67,379.84,380.57,13056.0,379.1672,379.6459,378.8181,379.5462,13056.0
2016-12-14 14:00:00,379.99,381.48,379.38,380.59,7606.0,378.9677,380.4537,378.3594,379.5661,7606.0
2016-12-14 14:10:00,380.06,380.24,376.59,377.0,19881.0,379.0375,379.2171,375.5769,375.9858,19881.0
2016-12-14 14:20:00,377.1,377.6,376.4,377.07,7853.0,376.0855,376.5842,375.3874,376.0556,7853.0
2016-12-14 14:30:00,377.08,378.78,376.91,378.12,8795.0,376.0656,377.761,375.896,377.1028,8795.0
2016-12-14 14:40:00,379.13,380.0,378.39,379.22,9259.0,378.11,378.9777,377.372,378.1998,9259.0
2016-12-14 14:50:00,379.69,379.69,377.58,378.09,6700.0,378.6685,378.6685,376.5642,377.0728,6700.0
2016-12-14 15:00:00,378.07,380.13,378.07,379.3,17873.0,377.0529,379.1073,377.0529,378.2796,17873.0
2016-12-14 15:10:00,379.07,379.25,377.87,378.86,20418.0,378.0502,378.2297,376.8534,377.8408,20418.0
2016-12-14 15:20:00,379.13,380.11,379.06,379.46,9066.0,378.11,379.0874,378.0402,378.4392,9066.0
2016-12-14 15:30:00,379.62,383.24,379.62,382.71,22207.0,378.5987,382.209,378.5987,381.6804,22207.0
2016-12-14 15:40:00,382.81,382.88,381.51,382.36,39250.0,381.7801,381.85,380.4836,381.3313,39250.0
2016-12-14 15:50:00,381.91,382.07,380.47,381.7,42889.0,380.8826,381.0421,379.4464,380.6731,42889.0
2016-12-15 09:30:00,381.09,384.19,379.1,379.6,10703.0,380.0648,383.1564,378.0801,378.5788,10703.0
2016-12-15 09:40:00,378.74,381.1,378.74,381.0,8648.0,377.7211,380.0747,377.7211,379.975,8648.0
2016-12-15 09:50:00,381.62,382.21,380.27,381.94,5712.0,380.5933,381.1818,379.247,380.9125,5712.0
2016-12-15 10:00:00,381.38,383.24,381.05,382.51,6480.0,380.354,382.209,380.0249,381.4809,6480.0
2016-12-15 10:10:00,381.33,381.33,379.2,380.52,8656.0,380.3041,380.3041,378.1799,379.4963,8656.0
2016-12-15 10:20:00,381.24,381.24,379.84,380.46,1710.0,380.2144,380.2144,378.8181,379.4365,1710.0
2016-12-15 10:30:00,380.49,381.19,380.09,381.16,2329.0,379.4664,380.1645,379.0675,380.1346,2329.0
2016-12-15 10:40:00,381.6,381.73,379.91,379.91,10628.0,380.5734,380.703,378.8879,378.8879,10628.0
2016-12-15 10:50:00,379.99,380.79,379.37,379.37,4150.0,378.9677,379.7656,378.3494,378.3494,4150.0
2016-12-15 11:00:00,380.0,380.41,379.49,379.95,5053.0,378.9777,379.3866,378.4691,378.9278,5053.0
2016-12-15 11:10:00,380.12,380.57,379.84,379.86,20375.0,379.0974,379.5462,378.8181,378.8381,20375.0
2016-12-15 11:20:00,379.69,380.2,379.69,380.2,6500.0,378.6685,379.1772,378.6685,379.1772,6500.0
2016-12-15 11:30:00,380.33,380.43,379.91,379.91,1600.0,379.3068,379.4065,378.8879,378.8879,1600.0
2016-12-15 11:40:00,380.53,380.81,379.57,380.15,3878.0,379.5063,379.7855,378.5489,379.1273,3878.0
2016-12-15 11:50:00,379.86,379.96,378.5,378.59,7046.0,378.8381,378.9378,377.4817,377.5715,7046.0
2016-12-15 12:00:00,378.25,379.0,376.59,376.76,12284.0,377.2324,377.9804,375.5769,375.7464,12284.0
2016-12-15 12:10:00,376.67,376.91,375.98,376.69,10633.0,375.6567,375.896,374.9685,375.6766,10633.0
2016-12-15 12:20:00,376.88,377.54,376.51,377.54,4598.0,375.8661,376.5243,375.4971,376.5243,4598.0
2016-12-15 12:30:00,377.44,377.8,376.61,377.12,13576.0,376.4246,376.7836,375.5968,376.1054,13576.0
2016-12-15 12:40:00,377.06,377.38,376.0,376.21,3308.0,376.0456,376.3647,374.9885,375.1979,3308.0
2016-12-15 12:50:00,376.55,377.2,376.35,377.09,3735.0,375.537,376.1852,375.3375,376.0755,3735.0
2016-12-15 13:00:00,377.01,377.18,376.7,376.87,2077.0,375.9957,376.1653,375.6866,375.8561,2077.0
2016-12-15 13:10:00,377.31,378.04,377.1,377.91,5915.0,376.2949,377.023,376.0855,376.8933,5915.0
2016-12-15 13:20:00,377.7,378.51,377.7,378.44,16468.0,376.6839,377.4917,376.6839,377.4219,16468.0
2016-12-15 13:30:00,378.51,379.96,378.51,379.17,5791.0,377.4917,378.9378,377.4917,378.1499,5791.0
2016-12-15 13:40:00,379.27,379.79,378.77,378.79,10890.0,378.2497,378.7683,377.751,377.771,10890.0
2016-12-15 13:50:00,379.03,379.38,377.23,377.99,6700.0,378.0103,378.3594,376.2152,376.9731,6700.0
2016-12-15 14:00:00,377.71,377.82,377.32,377.37,3600.0,376.6939,376.8036,376.3049,376.3548,3600.0
2016-12-15 14:10:00,377.73,378.13,377.3,378.13,3300.0,376.7138,377.1127,376.285,377.1127,3300.0
2016-12-15 14:20:00,377.74,378.28,377.44,377.88,6227.0,376.7238,377.2623,376.4246,376.8634,6227.0
2016-12-15 14:30:00,377.54,378.31,377.26,378.24,34839.0,376.5243,377.2922,376.2451,377.2224,34839.0
2016-12-15 14:40:00,378.1,378.9,377.63,378.05,17548.0,377.0828,377.8807,376.6141,377.0329,17548.0
2016-12-15 14:50:00,378.47,378.88,378.05,378.11,10084.0,377.4518,377.8607,377.0329,377.0928,10084.0
2016-12-15 15:00:00,378.11,378.52,377.97,378.24,16854.0,377.0928,377.5017,376.9532,377.2224,16854.0
2016-12-15 15:10:00,378.25,378.26,377.67,378.15,9589.0,377.2324,377.2424,376.654,377.1327,9589.0
2016-12-15 15:20:00,378.17,378.17,377.5,377.64,8206.0,377.1526,377.1526,376.4844,376.624,8206.0
2016-12-15 15:30:00,377.83,378.13,377.48,378.13,10684.0,376.8135,377.1127,376.4645,377.1127,10684.0
2016-12-15 15:40:00,378.05,378.69,377.91,378.2,15867.0,377.0329,377.6712,376.8933,377.1825,15867.0
2016-12-15 15:50:00,378.21,378.74,377.51,378.0,48963.0,377.1925,377.7211,376.4944,376.9831,48963.0
2016-12-16 09:30:00,379.4,383.59,377.28,382.31,134552.0,378.3793,382.558,376.265,381.2815,134552.0
2016-12-16 09:40:00,381.97,384.84,381.97,384.57,24758.0,380.9424,383.8047,380.9424,383.5354,24758.0
2016-12-16 09:50:00,384.69,386.56,384.14,386.0,22498.0,383.6551,385.5201,383.1066,384.9616,22498.0
2016-12-16 10:00:00,386.13,386.14,384.35,384.55,14198.0,385.0912,385.1012,383.316,383.5155,14198.0
2016-12-16 10:10:00,384.88,386.2,384.57,385.24,12481.0,383.8446,385.161,383.5354,384.2036,12481.0
2016-12-16 10:20:00,385.27,385.27,384.24,384.35,17460.0,384.2335,384.2335,383.2063,383.316,17460.0
2016-12-16 10:30:00,384.35,384.67,383.18,383.95,16606.0,383.316,383.6351,382.1491,382.9171,16606.0
2016-12-16 10:40:00,383.93,384.78,383.77,384.0,10300.0,382.8971,383.7448,382.7376,382.9669,10300.0
2016-12-16 10:50:00,384.05,384.47,383.32,383.81,6050.0,383.0168,383.4357,382.2888,382.7774,6050.0
2016-12-16 11:00:00,383.63,383.87,382.49,382.49,9000.0,382.5979,382.8373,381.461,381.461,9000.0
2016-12-16 11:10:00,382.12,382.12,380.8,381.54,10131.0,381.092,381.092,379.7755,380.5136,10131.0
2016-12-16 11:20:00,381.37,381.37,379.74,379.92,3833.0,380.344,380.344,378.7184,378.8979,3833.0
2016-12-16 11:30:00,379.55,382.24,379.17,382.24,7883.0,378.5289,381.2117,378.1499,381.2117,7883.0
2016-12-16 11:40:00,382.52,383.02,381.67,381.77,11420.0,381.4909,381.9896,380.6432,380.7429,11420.0
2016-12-16 11:50:00,381.93,382.15,381.0,381.85,10892.0,380.9025,381.1219,379.975,380.8227,10892.0
2016-12-16 12:00:00,381.8,381.8,381.11,381.59,8498.0,380.7729,380.7729,380.0847,380.5634,8498.0
2016-12-16 12:10:00,381.22,381.81,381.0,381.78,3927.0,380.1944,380.7828,379.975,380.7529,3927.0
2016-12-16 12:20:00,381.94,382.26,380.44,381.38,16412.0,380.9125,381.2316,379.4165,380.354,16412.0
2016-12-16 12:30:00,381.51,381.68,380.47,380.47,2950.0,380.4836,380.6532,379.4464,379.4464,2950.0
2016-12-16 12:40:00,380.75,381.78,380.63,381.78,10349.0,379.7257,380.7529,379.606,380.7529,10349.0
2016-12-16 12:50:00,381.65,381.65,380.89,381.25,3216.0,380.6233,380.6233,379.8653,380.2243,3216.0
2016-12-16 13:00:00,381.0,381.19,380.28,380.92,7112.0,379.975,380.1645,379.2569,379.8952,7112.0
2016-12-16 13:10:00,380.87,381.31,380.28,381.31,10192.0,379.8454,380.2842,379.2569,380.2842,10192.0
2016-12-16 13:20:00,381.31,381.63,380.53,380.97,18550.0,380.2842,380.6033,379.5063,379.9451,18550.0
2016-12-16 13:30:00,380.94,381.24,380.65,381.24,12862.0,379.9152,380.2144,379.6259,380.2144,12862.0
2016-12-16 13:40:00,381.34,381.52,381.18,381.34,2922.0,380.3141,380.4936,380.1545,380.3141,2922.0
2016-12-16 13:50:00,381.16,382.0,381.09,381.1,14419.0,380.1346,380.9723,380.0648,380.0747,14419.0
2016-12-16 14:00:00,381.1,382.16,381.1,381.99,3794.0,380.0747,381.1319,380.0747,380.9623,3794.0
2016-12-16 14:10:00,381.78,382.13,381.54,382.05,17977.0,380.7529,381.102,380.5136,381.0222,17977.0
2016-12-16 14:20:00,381.9,382.35,381.41,381.8,15313.0,380.8726,381.3214,380.3839,380.7729,15313.0
2016-12-16 14:30:00,381.8,383.11,381.53,382.16,7200.0,380.7729,382.0793,380.5036,381.1319,7200.0
2016-12-16 14:40:00,382.42,382.77,381.87,381.88,8241.0,381.3912,381.7402,380.8427,380.8526,8241.0
2016-12-16 14:50:00,381.65,382.22,381.65,382.02,6972.0,380.6233,381.1917,380.6233,380.9923,6972.0
2016-12-16 15:00:00,381.77,382.41,381.66,382.0,26652.0,380.7429,381.3812,380.6332,380.9723,26652.0
2016-12-16 15:10:00,381.9,381.9,380.18,380.51,23585.0,380.8726,380.8726,379.1572,379.4863,23585.0
2016-12-16 15:20:00,380.48,380.52,379.78,379.95,9937.0,379.4564,379.4963,378.7583,378.9278,9937.0
2016-12-16 15:30:00,379.94,380.38,379.7,379.7,12692.0,378.9179,379.3567,378.6785,378.6785,12692.0
2016-12-16 15:40:00,379.81,380.32,379.03,380.11,26307.0,378.7882,379.2968,378.0103,379.0874,26307.0
2016-12-16 15:50:00,379.88,380.5,378.62,378.85,73619.0,378.858,379.4764,377.6014,377.8308,73619.0
2016-12-19 09:30:00,379.82,381.89,378.77,380.32,28013.0,378.7982,380.8626,377.751,379.2968,28013.0
2016-12-19 09:40:00,381.0,382.5,380.61,382.11,29463.0,379.975,381.471,379.5861,381.082,29463.0
2016-12-19 09:50:00,382.13,383.28,380.35,380.85,20775.0,381.102,382.2489,379.3268,379.8254,20775.0
2016-12-19 10:00:00,380.85,381.54,380.2,380.76,9702.0,379.8254,380.5136,379.1772,379.7357,9702.0
2016-12-19 10:10:00,381.01,381.33,380.34,380.49,8543.0,379.985,380.3041,379.3168,379.4664,8543.0
2016-12-19 10:20:00,380.45,380.67,379.71,380.13,9558.0,379.4265,379.6459,378.6885,379.1073,9558.0
2016-12-19 10:30:00,380.66,381.2,380.27,380.94,5671.0,379.6359,380.1745,379.247,379.9152,5671.0
2016-12-19 10:40:00,381.12,382.11,380.1,380.38,13299.0,380.0947,381.082,379.0774,379.3567,13299.0
2016-12-19 10:50:00,380.97,381.72,380.81,381.14,11873.0,379.9451,380.6931,379.7855,380.1146,11873.0
2016-12-19 11:00:00,381.09,381.95,380.47,380.48,5973.0,380.0648,380.9225,379.4464,379.4564,5973.0
2016-12-19 11:10:00,381.66,381.66,379.42,379.42,10807.0,380.6332,380.6332,378.3993,378.3993,10807.0
2016-12-19 11:20:00,379.72,379.73,378.01,378.58,25383.0,378.6985,378.7084,376.9931,377.5615,25383.0
2016-12-19 11:30:00,378.44,379.57,378.44,379.57,19071.0,377.4219,378.5489,377.4219,378.5489,19071.0
2016-12-19 11:40:00,379.9,379.95,378.91,379.14,4852.0,378.878,378.9278,377.8906,378.12,4852.0
2016-12-19 11:50:00,379.18,379.42,378.61,378.75,4800.0,378.1599,378.3993,377.5914,377.7311,4800.0
2016-12-19 12:00:00,378.7,379.57,378.68,378.99,6270.0,377.6812,378.5489,377.6612,377.9704,6270.0
2016-12-19 12:10:00,379.06,379.79,378.84,379.63,13400.0,378.0402,378.7683,377.8208,378.6087,13400.0
2016-12-19 12:20:00,379.86,380.29,379.58,379.63,7120.0,378.8381,379.2669,378.5588,378.6087,7120.0
2016-12-19 12:30:00,379.73,379.73,378.44,378.45,7686.0,378.7084,378.7084,377.4219,377.4319,7686.0
2016-12-19 12:40:00,378.57,378.57,377.68,377.78,7265.0,377.5515,377.5515,376.6639,376.7637,7265.0
2016-12-19 12:50:00,377.75,378.29,377.42,378.08,7233.0,376.7338,377.2723,376.4046,377.0629,7233.0
2016-12-19 13:00:00,377.97,378.88,377.97,378.86,2400.0,376.9532,377.8607,376.9532,377.8408,2400.0
2016-12-19 13:10:00,378.5,378.74,378.09,378.32,23847.0,377.4817,377.7211,377.0728,377.3022,23847.0
2016-12-19 13:20:00,378.57,378.65,378.16,378.41,12644.0,377.5515,377.6313,377.1426,377.392,12644.0
2016-12-19 13:30:00,378.32,378.59,377.5,377.5,10312.0,377.3022,377.5715,376.4844,376.4844,10312.0
2016-12-19 13:40:00,377.76,378.16,377.25,378.1,4140.0,376.7437,377.1426,376.2351,377.0828,4140.0
2016-12-19 13:50:00,378.1,378.38,377.6,377.6,10142.0,377.0828,377.3621,376.5842,376.5842,10142.0
2016-12-19 14:00:00,377.44,377.73,375.85,376.82,16001.0,376.4246,376.7138,374.8389,375.8063,16001.0
2016-12-19 14:10:00,376.83,377.23,376.04,376.12,4059.0,375.8162,376.2152,375.0284,375.1081,4059.0
2016-12-19 14:20:00,376.06,376.97,375.93,376.55,4942.0,375.0483,375.9558,374.9186,375.537,4942.0
2016-12-19 14:30:00,376.26,376.6,374.67,374.67,6435.0,375.2478,375.5868,373.662,373.662,6435.0
2016-12-19 14:40:00,374.61,374.99,373.53,374.16,9989.0,373.6022,373.9812,372.5251,373.1534,9989.0
2016-12-19 14:50:00,374.33,374.68,373.68,374.04,7533.0,373.323,373.672,372.6747,373.0337,7533.0
2016-12-19 15:00:00,373.75,374.5,373.67,373.86,8859.0,372.7445,373.4925,372.6647,372.8542,8859.0
2016-12-19 15:10:00,373.87,373.87,372.02,372.6,16418.0,372.8642,372.8642,371.0192,371.5976,16418.0
2016-12-19 15:20:00,372.37,372.53,371.27,371.89,11998.0,371.3682,371.5278,370.2712,370.8895,11998.0
2016-12-19 15:30:00,372.13,373.05,371.96,372.64,11863.0,371.1289,372.0464,370.9593,371.6375,11863.0
2016-12-19 15:40:00,372.7,372.85,371.82,371.83,12426.0,371.6973,371.8469,370.8197,370.8297,12426.0
2016-12-19 15:50:00,371.88,372.96,371.33,371.69,63446.0,370.8795,371.9566,370.331,370.6901,63446.0
2016-12-20 09:30:00,378.0,378.27,372.26,373.02,28538.0,376.9831,377.2524,371.2585,372.0165,28538.0
2016-12-20 09:40:00,373.26,374.33,372.56,374.2,18972.0,372.2558,373.323,371.5577,373.1933,18972.0
2016-12-20 09:50:00,374.34,374.66,373.45,374.06,15957.0,373.3329,373.6521,372.4453,373.0537,15957.0
2016-12-20 10:00:00,374.09,374.34,372.97,373.5,27589.0,373.0836,373.3329,371.9666,372.4952,27589.0
2016-12-20 10:10:00,373.54,374.09,373.35,374.09,12136.0,372.5351,373.0836,372.3456,373.0836,12136.0
2016-12-20 10:20:00,373.37,374.07,372.78,373.25,9639.0,372.3655,373.0637,371.7771,372.2459,9639.0
2016-12-20 10:30:00,373.39,373.67,373.03,373.15,11695.0,372.3855,372.6647,372.0264,372.1461,11695.0
2016-12-20 10:40:00,373.29,373.7,373.12,373.26,8627.0,372.2858,372.6946,372.1162,372.2558,8627.0
2016-12-20 10:50:00,373.35,373.97,373.25,373.7,24833.0,372.3456,372.9639,372.2459,372.6946,24833.0
2016-12-20 11:00:00,373.82,373.89,373.25,373.6,10777.0,372.8143,372.8841,372.2459,372.5949,10777.0
2016-12-20 11:10:00,373.47,373.64,373.0,373.22,13013.0,372.4653,372.6348,371.9965,372.2159,13013.0
2016-12-20 11:20:00,373.21,373.9,373.04,373.58,21926.0,372.206,372.8941,372.0364,372.575,21926.0
2016-12-20 11:30:00,373.63,373.92,373.32,373.4,14883.0,372.6248,372.9141,372.3157,372.3955,14883.0
2016-12-20 11:40:00,373.58,373.83,373.14,373.83,6699.0,372.575,372.8243,372.1362,372.8243,6699.0
2016-12-20 11:50:00,373.75,373.98,372.81,373.92,6238.0,372.7445,372.9739,371.807,372.9141,6238.0
2016-12-20 12:00:00,373.92,373.92,373.0,373.48,15599.0,372.9141,372.9141,371.9965,372.4752,15599.0
2016-12-20 12:10:00,373.6,373.89,373.28,373.89,4615.0,372.5949,372.8841,372.2758,372.8841,4615.0
2016-12-20 12:20:00,373.87,373.87,373.39,373.42,8800.0,372.8642,372.8642,372.3855,372.4154,8800.0
2016-12-20 12:30:00,373.43,373.89,373.35,373.37,8051.0,372.4254,372.8841,372.3456,372.3655,8051.0
2016-12-20 12:40:00,373.62,374.11,373.62,373.78,8290.0,372.6149,373.1035,372.6149,372.7744,8290.0
2016-12-20 12:50:00,373.72,373.73,372.76,373.04,18547.0,372.7146,372.7246,371.7572,372.0364,18547.0
2016-12-20 13:00:00,373.2,373.45,372.99,373.15,5930.0,372.196,372.4453,371.9866,372.1461,5930.0
2016-12-20 13:10:00,373.1,373.39,372.97,373.29,4500.0,372.0963,372.3855,371.9666,372.2858,4500.0
2016-12-20 13:20:00,373.22,373.26,373.06,373.06,4167.0,372.2159,372.2558,372.0564,372.0564,4167.0
2016-12-20 13:30:00,373.06,373.24,371.81,371.81,12732.0,372.0564,372.2359,370.8097,370.8097,12732.0
2016-12-20 13:40:00,371.85,371.92,371.18,371.75,15484.0,370.8496,370.9194,370.1814,370.7499,15484.0
2016-12-20 13:50:00,371.62,371.62,370.16,370.85,16693.0,370.6202,370.6202,369.1642,369.8523,16693.0
2016-12-20 14:00:00,370.85,370.98,369.31,369.71,9294.0,369.8523,369.982,368.3165,368.7154,9294.0
2016-12-20 14:10:00,369.71,369.94,369.31,369.31,8604.0,368.7154,368.9448,368.3165,368.3165,8604.0
2016-12-20 14:20:00,369.16,369.77,368.85,369.42,9417.0,368.1669,368.7752,367.8577,368.4262,9417.0
2016-12-20 14:30:00,369.59,369.92,369.01,369.29,13731.0,368.5957,368.9248,368.0173,368.2965,13731.0
2016-12-20 14:40:00,369.41,370.33,369.25,369.95,11857.0,368.4162,369.3337,368.2566,368.9547,11857.0
2016-12-20 14:50:00,370.17,370.17,369.46,370.08,9432.0,369.1741,369.1741,368.4661,369.0844,9432.0
2016-12-20 15:00:00,369.82,370.36,369.51,370.19,8145.0,368.8251,369.3636,368.5159,369.1941,8145.0
2016-12-20 15:10:00,370.08,370.81,369.61,370.81,16632.0,369.0844,369.8124,368.6157,369.8124,16632.0
2016-12-20 15:20:00,370.74,372.0,370.73,372.0,31809.0,369.7426,370.9992,369.7326,370.9992,31809.0
2016-12-20 15:30:00,372.0,372.24,370.17,370.22,14714.0,370.9992,371.2386,369.1741,369.224,14714.0
2016-12-20 15:40:00,370.18,371.27,369.86,370.23,12786.0,369.1841,370.2712,368.865,369.234,12786.0
2016-12-20 15:50:00,370.38,371.09,370.19,370.89,30899.0,369.3836,370.0917,369.1941,369.8922,30899.0
2016-12-21 09:30:00,370.16,372.44,370.16,370.37,13269.0,369.1642,371.438,369.1642,369.3736,13269.0
2016-12-21 09:40:00,370.54,370.75,369.63,370.5,9006.0,369.5431,369.7526,368.6356,369.5033,9006.0
2016-12-21 09:50:00,370.29,370.53,369.36,370.22,4950.0,369.2938,369.5332,368.3663,369.224,4950.0
2016-12-21 10:00:00,370.31,370.61,367.71,368.01,11999.0,369.3138,369.613,366.7208,367.02,11999.0
2016-12-21 10:10:00,367.99,367.99,366.87,367.13,9995.0,367.0,367.0,365.883,366.1423,9995.0
2016-12-21 10:20:00,367.05,367.91,366.07,366.17,11316.0,366.0625,366.9202,365.0852,365.1849,11316.0
2016-12-21 10:30:00,366.4,366.99,366.07,366.58,9200.0,365.4143,366.0027,365.0852,365.5938,9200.0
2016-12-21 10:40:00,366.75,367.17,366.69,366.91,11951.0,365.7633,366.1822,365.7035,365.9229,11951.0
2016-12-21 10:50:00,366.79,367.04,364.72,365.45,17428.0,365.8032,366.0526,363.7388,364.4668,17428.0
2016-12-21 11:00:00,365.03,366.94,365.01,366.61,10055.0,364.048,365.9528,364.028,365.6237,10055.0
2016-12-21 11:10:00,366.48,366.48,365.11,365.35,4933.0,365.4941,365.4941,364.1278,364.3671,4933.0
2016-12-21 11:20:00,365.28,365.47,364.61,364.96,11990.0,364.2973,364.4868,363.6291,363.9782,11990.0
2016-12-21 11:30:00,364.54,365.09,364.48,364.68,6285.0,363.5593,364.1078,363.4995,363.6989,6285.0
2016-12-21 11:40:00,364.64,366.39,364.64,365.48,5225.0,363.659,365.4043,363.659,364.4968,5225.0
2016-12-21 11:50:00,365.8,366.22,365.55,365.92,11408.0,364.8159,365.2348,364.5666,364.9356,11408.0
2016-12-21 12:00:00,365.96,366.18,365.73,365.88,4589.0,364.9755,365.1949,364.7461,364.8957,4589.0
2016-12-21 12:10:00,365.98,365.98,365.54,365.79,3272.0,364.9954,364.9954,364.5566,364.8059,3272.0
2016-12-21 12:20:00,366.03,366.3,365.72,365.99,2086.0,365.0453,365.3146,364.7361,365.0054,2086.0
2016-12-21 12:30:00,366.35,366.42,365.65,365.78,19991.0,365.3644,365.4342,364.6663,364.796,19991.0
2016-12-21 12:40:00,365.68,365.69,365.2,365.43,17519.0,364.6962,364.7062,364.2175,364.4469,17519.0
2016-12-21 12:50:00,365.18,365.7,365.0,365.03,3100.0,364.1976,364.7162,364.0181,364.048,3100.0
2016-12-21 13:00:00,365.19,365.4,364.81,365.1,5002.0,364.2075,364.417,363.8286,364.1178,5002.0
2016-12-21 13:10:00,365.2,365.72,365.08,365.72,3865.0,364.2175,364.7361,364.0978,364.7361,3865.0
2016-12-21 13:20:00,365.72,366.15,365.72,365.85,6396.0,364.7361,365.165,364.7361,364.8658,6396.0
2016-12-21 13:30:00,366.09,366.87,366.05,366.74,8600.0,365.1051,365.883,365.0652,365.7534,8600.0
2016-12-21 13:40:00,366.76,366.8,366.36,366.62,6001.0,365.7733,365.8132,365.3744,365.6337,6001.0
2016-12-21 13:50:00,366.25,366.7,366.25,366.33,6286.0,365.2647,365.7135,365.2647,365.3445,6286.0
2016-12-21 14:00:00,366.41,366.74,366.13,366.5,9500.0,365.4243,365.7534,365.145,365.514,9500.0
2016-12-21 14:10:00,366.66,366.78,366.08,366.5,10227.0,365.6736,365.7933,365.0951,365.514,10227.0
2016-12-21 14:20:00,366.64,366.76,366.37,366.73,5782.0,365.6536,365.7733,365.3844,365.7434,5782.0
2016-12-21 14:30:00,366.76,367.03,366.51,367.03,9687.0,365.7733,366.0426,365.524,366.0426,9687.0
2016-12-21 14:40:00,366.96,366.98,366.67,366.87,6564.0,365.9728,365.9927,365.6836,365.883,6564.0
2016-12-21 14:50:00,366.8,367.21,366.79,367.2,7042.0,365.8132,366.2221,365.8032,366.2121,7042.0
2016-12-21 15:00:00,367.2,367.2,365.61,365.72,18592.0,366.2121,366.2121,364.6264,364.7361,18592.0
2016-12-21 15:10:00,366.03,366.74,365.99,366.09,9600.0,365.0453,365.7534,365.0054,365.1051,9600.0
2016-12-21 15:20:00,365.93,366.11,365.28,365.66,11026.0,364.9456,365.1251,364.2973,364.6763,11026.0
2016-12-21 15:30:00,365.66,366.61,365.29,366.6,11469.0,364.6763,365.6237,364.3073,365.6137,11469.0
2016-12-21 15:40:00,366.41,366.6,365.38,365.86,17120.0,365.4243,365.6137,364.397,364.8757,17120.0
2016-12-21 15:50:00,365.92,366.19,364.64,364.92,58410.0,364.9356,365.2049,363.659,363.9383,58410.0
2016-12-22 09:30:00,365.88,370.0,361.95,365.12,19525.0,364.8957,369.0046,360.9763,364.1377,19525.0
2016-12-22 09:40:00,364.99,366.21,363.57,366.21,7328.0,364.0081,365.2248,362.5919,365.2248,7328.0
2016-12-22 09:50:00,365.88,368.5,365.87,368.5,3455.0,364.8957,367.5086,364.8857,367.5086,3455.0
2016-12-22 10:00:00,368.75,369.41,366.82,368.24,16701.0,367.758,368.4162,365.8332,367.2493,16701.0
2016-12-22 10:10:00,368.5,369.21,367.89,368.5,16418.0,367.5086,368.2167,366.9003,367.5086,16418.0
2016-12-22 10:20:00,368.56,369.76,368.56,369.45,9037.0,367.5685,368.7652,367.5685,368.4561,9037.0
2016-12-22 10:30:00,369.48,369.8,368.54,369.48,17810.0,368.486,368.8051,367.5485,368.486,17810.0
2016-12-22 10:40:00,369.34,369.52,368.94,369.5,4720.0,368.3464,368.5259,367.9475,368.5059,4720.0
2016-12-22 10:50:00,369.41,370.13,369.41,370.06,5521.0,368.4162,369.1343,368.4162,369.0644,5521.0
2016-12-22 11:00:00,370.06,370.77,369.7,370.6,11558.0,369.0644,369.7725,368.7054,369.603,11558.0
2016-12-22 11:10:00,370.81,371.76,370.62,371.6,31144.0,369.8124,370.7599,369.6229,370.6003,31144.0
2016-12-22 11:20:00,371.5,371.52,370.67,370.91,5360.0,370.5006,370.5205,369.6728,369.9122,5360.0
2016-12-22 11:30:00,370.63,371.67,370.63,370.64,9494.0,369.6329,370.6701,369.6329,369.6429,9494.0
2016-12-22 11:40:00,370.63,371.0,369.97,370.06,22073.0,369.6329,370.0019,368.9747,369.0644,22073.0
2016-12-22 11:50:00,369.8,370.28,369.17,369.35,7137.0,368.8051,369.2838,368.1768,368.3563,7137.0
2016-12-22 12:00:00,369.41,370.61,369.01,370.05,19600.0,368.4162,369.613,368.0173,369.0545,19600.0
2016-12-22 12:10:00,369.8,370.17,369.6,370.0,4942.0,368.8051,369.1741,368.6057,369.0046,4942.0
2016-12-22 12:20:00,369.9,370.61,369.61,370.32,20237.0,368.9049,369.613,368.6157,369.3237,20237.0
2016-12-22 12:30:00,370.25,371.06,370.25,371.06,20734.0,369.2539,370.0617,369.2539,370.0617,20734.0
2016-12-22 12:40:00,371.06,371.16,370.55,371.0,3937.0,370.0617,370.1615,369.5531,370.0019,3937.0
2016-12-22 12:50:00,370.7,371.11,370.4,370.89,17229.0,369.7027,370.1116,369.4035,369.8922,17229.0
2016-12-22 13:00:00,370.99,370.99,370.57,370.91,4648.0,369.9919,369.9919,369.5731,369.9122,4648.0
2016-12-22 13:10:00,370.62,370.75,370.2,370.57,6157.0,369.6229,369.7526,369.2041,369.5731,6157.0
2016-12-22 13:20:00,370.55,370.65,370.02,370.49,8563.0,369.5531,369.6529,369.0245,369.4933,8563.0
2016-12-22 13:30:00,370.43,370.75,370.0,370.75,10448.0,369.4334,369.7526,369.0046,369.7526,10448.0
2016-12-22 13:40:00,370.91,371.45,370.76,371.31,4442.0,369.9122,370.4507,369.7626,370.3111,4442.0
2016-12-22 13:50:00,371.18,371.18,370.54,370.77,10150.0,370.1814,370.1814,369.5431,369.7725,10150.0
2016-12-22 14:00:00,370.77,371.38,370.68,371.15,21657.0,369.7725,370.3809,369.6828,370.1515,21657.0
2016-12-22 14:10:00,371.09,371.58,371.05,371.3,22840.0,370.0917,370.5804,370.0518,370.3011,22840.0
2016-12-22 14:20:00,371.49,371.71,371.04,371.04,14369.0,370.4906,370.71,370.0418,370.0418,14369.0
2016-12-22 14:30:00,371.48,371.66,371.07,371.43,15114.0,370.4806,370.6601,370.0717,370.4308,15114.0
2016-12-22 14:40:00,371.32,371.56,371.12,371.16,9486.0,370.321,370.5604,370.1216,370.1615,9486.0
2016-12-22 14:50:00,371.49,371.6,371.31,371.45,2553.0,370.4906,370.6003,370.3111,370.4507,2553.0
2016-12-22 15:00:00,371.38,371.5,371.15,371.45,20600.0,370.3809,370.5006,370.1515,370.4507,20600.0
2016-12-22 15:10:00,371.37,371.75,371.13,371.56,26120.0,370.3709,370.7499,370.1316,370.5604,26120.0
2016-12-22 15:20:00,371.47,371.68,371.08,371.4,6480.0,370.4706,370.6801,370.0817,370.4008,6480.0
2016-12-22 15:30:00,371.41,371.99,371.32,371.62,13754.0,370.4108,370.9892,370.321,370.6202,13754.0
2016-12-22 15:40:00,371.79,371.97,371.47,371.82,8175.0,370.7898,370.9693,370.4706,370.8197,8175.0
2016-12-22 15:50:00,371.7,372.5,371.58,372.45,37781.0,370.7,371.4979,370.5804,371.448,37781.0
2016-12-23 09:30:00,371.67,375.46,371.65,375.24,22264.0,370.6701,374.4499,370.6502,374.2305,22264.0
2016-12-23 09:40:00,375.24,378.87,374.95,377.55,42379.0,374.2305,377.8507,373.9413,376.5343,42379.0
2016-12-23 09:50:00,377.56,377.76,376.02,376.74,12314.0,376.5443,376.7437,375.0084,375.7265,12314.0
2016-12-23 10:00:00,376.38,378.78,376.31,377.92,9785.0,375.3674,377.761,375.2976,376.9033,9785.0
2016-12-23 10:10:00,377.94,378.77,377.69,378.53,5200.0,376.9232,377.751,376.6739,377.5117,5200.0
2016-12-23 10:20:00,378.54,378.7,377.36,378.36,5951.0,377.5216,377.6812,376.3448,377.3421,5951.0
2016-12-23 10:30:00,378.54,379.81,377.96,379.4,19771.0,377.5216,378.7882,376.9432,378.3793,19771.0
2016-12-23 10:40:00,379.46,379.96,378.69,379.03,13678.0,378.4392,378.9378,377.6712,378.0103,13678.0
2016-12-23 10:50:00,379.19,380.36,378.77,379.23,16754.0,378.1699,379.3367,377.751,378.2098,16754.0
2016-12-23 11:00:00,379.42,379.42,377.92,378.48,23400.0,378.3993,378.3993,376.9033,377.4618,23400.0
2016-12-23 11:10:00,378.4,378.8,377.9,377.9,5471.0,377.382,377.7809,376.8833,376.8833,5471.0
2016-12-23 11:20:00,377.94,378.36,377.51,377.56,4448.0,376.9232,377.3421,376.4944,376.5443,4448.0
2016-12-23 11:30:00,377.58,378.25,377.47,378.25,11239.0,376.5642,377.2324,376.4545,377.2324,11239.0
2016-12-23 11:40:00,378.13,378.3,377.5,377.96,4191.0,377.1127,377.2823,376.4844,376.9432,4191.0
2016-12-23 11:50:00,378.1,379.97,378.06,379.67,8520.0,377.0828,378.9478,377.0429,378.6486,8520.0
2016-12-23 12:00:00,380.02,380.09,378.32,379.14,6636.0,378.9976,379.0675,377.3022,378.12,6636.0
2016-12-23 12:10:00,379.4,381.25,379.4,380.67,18357.0,378.3793,380.2243,378.3793,379.6459,18357.0
2016-12-23 12:20:00,380.93,381.24,380.56,380.64,4160.0,379.9052,380.2144,379.5362,379.616,4160.0
2016-12-23 12:30:00,380.61,381.35,380.61,381.0,10044.0,379.5861,380.3241,379.5861,379.975,10044.0
2016-12-23 12:40:00,381.05,381.15,379.17,379.17,40009.0,380.0249,380.1246,378.1499,378.1499,40009.0
2016-12-23 12:50:00,379.44,379.71,379.33,379.38,9082.0,378.4192,378.6885,378.3095,378.3594,9082.0
2016-12-23 13:00:00,379.5,379.96,379.25,379.25,5215.0,378.479,378.9378,378.2297,378.2297,5215.0
2016-12-23 13:10:00,379.35,380.17,379.29,380.17,10990.0,378.3294,379.1472,378.2696,379.1472,10990.0
2016-12-23 13:20:00,380.12,380.43,379.32,379.99,5419.0,379.0974,379.4065,378.2995,378.9677,5419.0
2016-12-23 13:30:00,379.83,380.57,379.81,380.57,7448.0,378.8082,379.5462,378.7882,379.5462,7448.0
2016-12-23 13:40:00,380.79,381.19,379.84,379.84,4714.0,379.7656,380.1645,378.8181,378.8181,4714.0
2016-12-23 13:50:00,379.92,381.08,379.91,381.03,6302.0,378.8979,380.0548,378.8879,380.0049,6302.0
2016-12-23 14:00:00,381.23,381.23,380.56,380.81,3235.0,380.2044,380.2044,379.5362,379.7855,3235.0
2016-12-23 14:10:00,381.01,381.83,381.0,381.68,8414.0,379.985,380.8028,379.975,380.6532,8414.0
2016-12-23 14:20:00,381.86,382.15,381.27,381.45,10579.0,380.8327,381.1219,380.2443,380.4238,10579.0
2016-12-23 14:30:00,381.75,381.77,381.11,381.38,11305.0,380.723,380.7429,380.0847,380.354,11305.0
2016-12-23 14:40:00,381.5,382.31,381.5,381.8,21897.0,380.4737,381.2815,380.4737,380.7729,21897.0
2016-12-23 14:50:00,381.8,381.99,381.28,381.59,8895.0,380.7729,380.9623,380.2543,380.5634,8895.0
2016-12-23 15:00:00,381.69,381.74,381.25,381.32,26966.0,380.6632,380.713,380.2243,380.2941,26966.0
2016-12-23 15:10:00,381.24,381.5,380.82,381.02,21392.0,380.2144,380.4737,379.7955,379.995,21392.0
2016-12-23 15:20:00,380.96,381.58,380.95,381.38,27445.0,379.9351,380.5534,379.9251,380.354,27445.0
2016-12-23 15:30:00,381.49,381.77,381.35,381.63,29724.0,380.4637,380.7429,380.3241,380.6033,29724.0
2016-12-23 15:40:00,381.61,381.85,381.49,381.64,21685.0,380.5834,380.8227,380.4637,380.6133,21685.0
2016-12-23 15:50:00,381.83,382.23,381.38,381.7,28474.0,380.8028,381.2017,380.354,380.6731,28474.0
2016-12-27 09:30:00,383.91,386.21,382.12,386.2,77209.0,382.8772,385.171,381.092,385.161,77209.0
2016-12-27 09:40:00,386.12,390.7,385.06,389.65,23500.0,385.0812,389.6489,384.0241,388.6017,23500.0
2016-12-27 09:50:00,390.58,391.49,389.01,389.68,26592.0,389.5292,390.4368,387.9635,388.6317,26592.0
2016-12-27 10:00:00,389.66,390.5,389.5,390.23,14304.0,388.6117,389.4495,388.4521,389.1802,14304.0
2016-12-27 10:10:00,390.13,390.46,388.99,390.02,9395.0,389.0804,389.4096,387.9435,388.9707,9395.0
2016-12-27 10:20:00,390.09,390.77,388.99,389.02,5009.0,389.0406,389.7187,387.9435,387.9734,5009.0
2016-12-27 10:30:00,389.05,389.82,388.79,389.51,9024.0,388.0034,388.7713,387.7441,388.4621,9024.0
2016-12-27 10:40:00,389.43,389.57,388.49,388.63,6789.0,388.3823,388.522,387.4449,387.5845,6789.0
2016-12-27 10:50:00,389.03,389.19,388.47,388.6,5411.0,387.9834,388.143,387.4249,387.5546,5411.0
2016-12-27 11:00:00,388.86,389.5,388.22,388.22,26535.0,387.8139,388.4521,387.1756,387.1756,26535.0
2016-12-27 11:10:00,388.36,388.79,387.61,387.81,25794.0,387.3152,387.7441,386.5672,386.7667,25794.0
2016-12-27 11:20:00,387.85,388.33,387.43,387.65,20765.0,386.8066,387.2853,386.3877,386.6071,20765.0
2016-12-27 11:30:00,387.77,388.66,387.59,388.53,29198.0,386.7268,387.6144,386.5473,387.4848,29198.0
2016-12-27 11:40:00,388.4,388.4,386.72,386.87,16672.0,387.3551,387.3551,385.6796,385.8292,16672.0
2016-12-27 11:50:00,386.57,386.8,385.64,386.5,15443.0,385.53,385.7594,384.6025,385.4602,15443.0
2016-12-27 12:00:00,386.47,387.0,386.31,386.79,6217.0,385.4303,385.9589,385.2707,385.7494,6217.0
2016-12-27 12:10:00,386.77,387.43,386.76,387.15,14228.0,385.7295,386.3877,385.7195,386.1085,14228.0
2016-12-27 12:20:00,387.27,388.07,387.27,388.07,3234.0,386.2281,387.026,386.2281,387.026,3234.0
2016-12-27 12:30:00,387.74,388.67,387.74,388.27,14218.0,386.6969,387.6244,386.6969,387.2254,14218.0
2016-12-27 12:40:00,388.25,389.46,388.12,389.28,19823.0,387.2055,388.4122,387.0759,388.2327,19823.0
2016-12-27 12:50:00,389.3,389.3,388.61,389.05,6806.0,388.2527,388.2527,387.5645,388.0034,6806.0
2016-12-27 13:00:00,388.86,389.09,387.72,387.98,21319.0,387.8139,388.0432,386.6769,386.9362,21319.0
2016-12-27 13:10:00,387.98,388.11,387.75,387.78,4145.0,386.9362,387.0659,386.7068,386.7368,4145.0
2016-12-27 13:20:00,387.76,388.11,387.75,387.95,11287.0,386.7168,387.0659,386.7068,386.9063,11287.0
2016-12-27 13:30:00,387.79,387.79,387.23,387.37,5901.0,386.7467,386.7467,386.1882,386.3279,5901.0
2016-12-27 13:40:00,387.36,387.67,386.62,386.72,13786.0,386.3179,386.6271,385.5799,385.6796,13786.0
2016-12-27 13:50:00,386.5,386.82,386.25,386.3,4500.0,385.4602,385.7794,385.2109,385.2607,4500.0
2016-12-27 14:00:00,386.15,386.57,385.97,385.97,5260.0,385.1112,385.53,384.9316,384.9316,5260.0
2016-12-27 14:10:00,385.81,386.14,385.03,386.0,6273.0,384.7721,385.1012,383.9942,384.9616,6273.0
2016-12-27 14:20:00,386.05,387.27,385.87,386.84,22808.0,385.0114,386.2281,384.8319,385.7993,22808.0
2016-12-27 14:30:00,386.89,386.93,385.92,386.11,6384.0,385.8492,385.8891,384.8818,385.0713,6384.0
2016-12-27 14:40:00,385.75,386.12,385.75,386.12,4882.0,384.7122,385.0812,384.7122,385.0812,4882.0
2016-12-27 14:50:00,385.93,386.0,385.27,385.52,2600.0,384.8917,384.9616,384.2335,384.4828,2600.0
2016-12-27 15:00:00,385.61,386.13,385.25,386.09,22053.0,384.5726,385.0912,384.2136,385.0513,22053.0
2016-12-27 15:10:00,385.99,386.03,385.78,385.95,7544.0,384.9516,384.9915,384.7421,384.9117,7544.0
2016-12-27 15:20:00,385.8,386.31,385.8,386.21,12530.0,384.7621,385.2707,384.7621,385.171,12530.0
2016-12-27 15:30:00,386.02,386.49,385.82,386.39,12905.0,384.9815,385.4502,384.782,385.3505,12905.0
2016-12-27 15:40:00,386.39,387.62,386.39,387.24,25999.0,385.3505,386.5772,385.3505,386.1982,25999.0
2016-12-27 15:50:00,387.21,387.41,385.76,385.94,56392.0,386.1683,386.3678,384.7222,384.9017,56392.0
2016-12-28 09:30:00,387.88,387.88,382.4,382.52,20035.0,386.8365,386.8365,381.3712,381.4909,20035.0
2016-12-28 09:40:00,382.2,383.53,380.61,383.07,12860.0,381.1718,382.4982,379.5861,382.0394,12860.0
2016-12-28 09:50:00,383.07,383.07,381.09,381.46,4933.0,382.0394,382.0394,380.0648,380.4338,4933.0
2016-12-28 10:00:00,381.47,381.93,380.13,380.37,13566.0,380.4437,380.9025,379.1073,379.3467,13566.0
2016-12-28 10:10:00,380.07,381.25,379.78,381.17,10318.0,379.0475,380.2243,378.7583,380.1446,10318.0
2016-12-28 10:20:00,380.72,381.58,380.43,381.23,5800.0,379.6958,380.5534,379.4065,380.2044,5800.0
2016-12-28 10:30:00,381.32,381.55,380.26,380.66,12069.0,380.2941,380.5235,379.237,379.6359,12069.0
2016-12-28 10:40:00,380.68,380.82,379.5,379.56,4209.0,379.6559,379.7955,378.479,378.5389,4209.0
2016-12-28 10:50:00,379.55,379.55,378.42,379.42,8729.0,378.5289,378.5289,377.4019,378.3993,8729.0
2016-12-28 11:00:00,379.1,381.09,379.1,380.44,10759.0,378.0801,380.0648,378.0801,379.4165,10759.0
2016-12-28 11:10:00,380.43,380.75,379.7,379.87,7043.0,379.4065,379.7257,378.6785,378.848,7043.0
2016-12-28 11:20:00,380.13,380.35,379.8,379.91,4700.0,379.1073,379.3268,378.7782,378.8879,4700.0
2016-12-28 11:30:00,379.65,379.83,378.51,379.0,4100.0,378.6286,378.8082,377.4917,377.9804,4100.0
2016-12-28 11:40:00,379.19,379.3,378.9,378.96,2428.0,378.1699,378.2796,377.8807,377.9405,2428.0
2016-12-28 11:50:00,378.81,378.94,377.82,378.1,9017.0,377.7909,377.9206,376.8036,377.0828,9017.0
2016-12-28 12:00:00,378.1,378.33,377.34,378.17,9974.0,377.0828,377.3122,376.3249,377.1526,9974.0
2016-12-28 12:10:00,378.06,378.13,377.59,377.92,3406.0,377.0429,377.1127,376.5742,376.9033,3406.0
2016-12-28 12:20:00,378.11,378.11,377.21,377.39,13075.0,377.0928,377.0928,376.1952,376.3747,13075.0
2016-12-28 12:30:00,377.45,377.45,376.84,377.14,4350.0,376.4346,376.4346,375.8262,376.1254,4350.0
2016-12-28 12:40:00,377.09,377.36,376.85,377.17,10785.0,376.0755,376.3448,375.8362,376.1553,10785.0
2016-12-28 12:50:00,377.17,378.61,377.17,378.27,10003.0,376.1553,377.5914,376.1553,377.2524,10003.0
2016-12-28 13:00:00,378.24,378.71,377.82,378.71,7535.0,377.2224,377.6912,376.8036,377.6912,7535.0
2016-12-28 13:10:00,378.24,378.92,378.23,378.24,2711.0,377.2224,377.9006,377.2125,377.2224,2711.0
2016-12-28 13:20:00,378.64,378.64,378.02,378.37,7923.0,377.6214,377.6214,377.003,377.3521,7923.0
2016-12-28 13:30:00,378.26,378.55,378.22,378.44,3400.0,377.2424,377.5316,377.2025,377.4219,3400.0
2016-12-28 13:40:00,378.49,378.66,378.08,378.5,4356.0,377.4718,377.6413,377.0629,377.4817,4356.0
2016-12-28 13:50:00,378.1,378.49,376.79,377.34,11932.0,377.0828,377.4718,375.7763,376.3249,11932.0
2016-12-28 14:00:00,377.39,378.5,377.38,378.14,10858.0,376.3747,377.4817,376.3647,377.1227,10858.0
2016-12-28 14:10:00,378.04,378.04,376.62,376.9,13710.0,377.023,377.023,375.6068,375.886,13710.0
2016-12-28 14:20:00,376.85,378.21,376.41,377.64,14862.0,375.8362,377.1925,375.3974,376.624,14862.0
2016-12-28 14:30:00,378.35,378.57,377.42,377.47,14203.0,377.3321,377.5515,376.4046,376.4545,14203.0
2016-12-28 14:40:00,377.68,378.92,377.14,378.36,17166.0,376.6639,377.9006,376.1254,377.3421,17166.0
2016-12-28 14:50:00,378.64,379.12,378.42,378.59,7911.0,377.6214,378.1001,377.4019,377.5715,7911.0
2016-12-28 15:00:00,378.38,379.23,378.37,379.15,7405.0,377.3621,378.2098,377.3521,378.13,7405.0
2016-12-28 15:10:00,378.91,379.32,378.72,379.02,12568.0,377.8906,378.2995,377.7011,378.0003,12568.0
2016-12-28 15:20:00,379.24,379.45,378.93,379.27,4379.0,378.2197,378.4292,377.9106,378.2497,4379.0
2016-12-28 15:30:00,379.19,379.66,378.71,379.06,12894.0,378.1699,378.6386,377.6912,378.0402,12894.0
2016-12-28 15:40:00,379.11,379.45,378.63,378.63,13165.0,378.0901,378.4292,377.6114,377.6114,13165.0
2016-12-28 15:50:00,378.69,379.2,378.07,378.75,30332.0,377.6712,378.1799,377.0529,377.7311,30332.0
2016-12-29 09:30:00,378.41,379.47,378.41,378.48,7431.0,377.392,378.4491,377.392,377.4618,7431.0
2016-12-29 09:40:00,378.34,379.0,377.9,378.41,3525.0,377.3222,377.9804,376.8833,377.392,3525.0
2016-12-29 09:50:00,378.15,378.57,377.8,378.23,3767.0,377.1327,377.5515,376.7836,377.2125,3767.0
2016-12-29 10:00:00,378.7,378.7,377.86,377.86,4487.0,377.6812,377.6812,376.8435,376.8435,4487.0
2016-12-29 10:10:00,377.72,377.74,376.91,377.21,2894.0,376.7038,376.7238,375.896,376.1952,2894.0
2016-12-29 10:20:00,377.21,379.17,377.08,378.7,4800.0,376.1952,378.1499,376.0656,377.6812,4800.0
2016-12-29 10:30:00,378.75,379.29,378.47,378.64,1699.0,377.7311,378.2696,377.4518,377.6214,1699.0
2016-12-29 10:40:00,379.0,379.0,377.67,377.86,3585.0,377.9804,377.9804,376.654,376.8435,3585.0
2016-12-29 10:50:00,377.72,377.86,377.3,377.82,2700.0,376.7038,376.8435,376.285,376.8036,2700.0
2016-12-29 11:00:00,377.81,378.12,376.72,376.76,6352.0,376.7936,377.1028,375.7065,375.7464,6352.0
2016-12-29 11:10:00,377.14,377.6,376.35,376.5,9312.0,376.1254,376.5842,375.3375,375.4871,9312.0
2016-12-29 11:20:00,376.74,377.06,376.25,376.36,9720.0,375.7265,376.0456,375.2378,375.3475,9720.0
2016-12-29 11:30:00,376.07,376.33,374.6,374.6,7822.0,375.0583,375.3176,373.5922,373.5922,7822.0
2016-12-29 11:40:00,374.41,375.0,374.22,375.0,5225.0,373.4027,373.9911,373.2132,373.9911,5225.0
2016-12-29 11:50:00,375.0,375.0,374.5,374.54,1830.0,373.9911,373.9911,373.4925,373.5324,1830.0
2016-12-29 12:00:00,374.75,374.79,374.0,374.0,25072.0,373.7418,373.7817,372.9938,372.9938,25072.0
2016-12-29 12:10:00,374.01,374.53,373.45,374.53,3412.0,373.0038,373.5224,372.4453,373.5224,3412.0
2016-12-29 12:20:00,374.52,375.79,374.52,374.91,7507.0,373.5124,374.779,373.5124,373.9014,7507.0
2016-12-29 12:30:00,375.06,375.19,374.66,374.83,2160.0,374.051,374.1806,373.6521,373.8216,2160.0
2016-12-29 12:40:00,374.95,375.5,374.92,375.39,1600.0,373.9413,374.4898,373.9114,374.3801,1600.0
2016-12-29 12:50:00,375.46,375.71,373.93,374.15,4934.0,374.4499,374.6992,372.924,373.1434,4934.0
2016-12-29 13:00:00,374.07,374.3,374.04,374.04,1674.0,373.0637,373.293,373.0337,373.0337,1674.0
2016-12-29 13:10:00,374.08,374.39,373.99,373.99,2537.0,373.0736,373.3828,372.9839,372.9839,2537.0
2016-12-29 13:20:00,374.14,374.17,373.64,373.82,1200.0,373.1335,373.1634,372.6348,372.8143,1200.0
2016-12-29 13:30:00,373.66,373.78,373.34,373.63,1615.0,372.6548,372.7744,372.3356,372.6248,1615.0
2016-12-29 13:40:00,373.28,373.51,372.79,373.0,4350.0,372.2758,372.5052,371.7871,371.9965,4350.0
2016-12-29 13:50:00,373.08,373.57,372.9,373.48,4011.0,372.0763,372.565,371.8968,372.4752,4011.0
2016-12-29 14:00:00,373.97,374.3,373.96,374.3,3405.0,372.9639,373.293,372.9539,373.293,3405.0
2016-12-29 14:10:00,374.08,374.19,373.14,374.0,24841.0,373.0736,373.1833,372.1362,372.9938,24841.0
2016-12-29 14:20:00,374.31,374.86,374.09,374.44,10562.0,373.303,373.8515,373.0836,373.4327,10562.0
2016-12-29 14:30:00,374.08,374.25,373.66,374.04,10914.0,373.0736,373.2432,372.6548,373.0337,10914.0
2016-12-29 14:40:00,373.94,374.21,373.48,373.94,7651.0,372.934,373.2033,372.4752,372.934,7651.0
2016-12-29 14:50:00,374.0,374.16,373.79,373.83,7277.0,372.9938,373.1534,372.7844,372.8243,7277.0
2016-12-29 15:00:00,373.95,374.58,373.95,374.05,11919.0,372.944,373.5723,372.944,373.0437,11919.0
2016-12-29 15:10:00,374.22,374.34,373.54,373.56,7139.0,373.2132,373.3329,372.5351,372.555,7139.0
2016-12-29 15:20:00,373.48,374.03,373.19,373.38,7944.0,372.4752,373.0238,372.186,372.3755,7944.0
2016-12-29 15:30:00,373.39,373.97,373.39,373.97,6951.0,372.3855,372.9639,372.3855,372.9639,6951.0
2016-12-29 15:40:00,373.98,373.98,373.06,373.22,15745.0,372.9739,372.9739,372.0564,372.2159,15745.0
2016-12-29 15:50:00,373.24,374.13,373.08,373.89,29030.0,372.2359,373.1235,372.0763,372.8841,29030.0
2016-12-30 09:30:00,375.3,375.3,372.11,373.56,21772.0,374.2903,374.2903,371.1089,372.555,21772.0
2016-12-30 09:40:00,373.16,374.69,373.0,374.69,6191.0,372.1561,373.682,371.9965,373.682,6191.0
2016-12-30 09:50:00,374.35,374.35,371.31,372.57,8203.0,373.3429,373.3429,370.3111,371.5677,8203.0
2016-12-30 10:00:00,371.52,373.72,371.52,373.29,5562.0,370.5205,372.7146,370.5205,372.2858,5562.0
2016-12-30 10:10:00,373.15,373.39,371.85,372.43,2556.0,372.1461,372.3855,370.8496,371.4281,2556.0
2016-12-30 10:20:00,372.16,372.36,371.43,371.73,3912.0,371.1588,371.3583,370.4308,370.7299,3912.0
2016-12-30 10:30:00,371.39,372.46,371.17,372.3,10190.0,370.3909,371.458,370.1715,371.2984,10190.0
2016-12-30 10:40:00,372.13,372.73,372.12,372.34,4555.0,371.1289,371.7273,371.1189,371.3383,4555.0
2016-12-30 10:50:00,372.44,374.0,372.44,374.0,2850.0,371.438,372.9938,371.438,372.9938,2850.0
2016-12-30 11:00:00,373.92,374.17,372.33,372.59,10244.0,372.9141,373.1634,371.3283,371.5876,10244.0
2016-12-30 11:10:00,372.51,372.93,372.35,372.92,2725.0,371.5078,371.9267,371.3483,371.9167,2725.0
2016-12-30 11:20:00,372.93,374.41,372.7,373.65,7209.0,371.9267,373.4027,371.6973,372.6448,7209.0
2016-12-30 11:30:00,373.64,373.64,372.83,373.34,3300.0,372.6348,372.6348,371.827,372.3356,3300.0
2016-12-30 11:40:00,373.34,373.98,373.19,373.27,4600.0,372.3356,372.9739,372.186,372.2658,4600.0
2016-12-30 11:50:00,372.99,373.46,372.25,372.25,4829.0,371.9866,372.4553,371.2485,371.2485,4829.0
2016-12-30 12:00:00,372.3,372.65,369.53,369.53,18108.0,371.2984,371.6475,368.5359,368.5359,18108.0
2016-12-30 12:10:00,369.34,369.75,369.12,369.5,8349.0,368.3464,368.7553,368.127,368.5059,8349.0
2016-12-30 12:20:00,369.78,369.85,369.18,369.67,13789.0,368.7852,368.855,368.1868,368.6755,13789.0
2016-12-30 12:30:00,369.82,369.92,368.81,368.81,5650.0,368.8251,368.9248,367.8178,367.8178,5650.0
2016-12-30 12:40:00,368.77,369.0,367.99,368.52,11797.0,367.7779,368.0073,367.0,367.5286,11797.0
2016-12-30 12:50:00,368.19,368.19,367.6,368.01,2218.0,367.1995,367.1995,366.6111,367.02,2218.0
2016-12-30 13:00:00,367.89,367.9,366.42,366.51,9986.0,366.9003,366.9103,365.4342,365.524,9986.0
2016-12-30 13:10:00,366.68,368.0,366.64,368.0,10154.0,365.6935,367.01,365.6536,367.01,10154.0
2016-12-30 13:20:00,368.11,369.49,368.11,368.26,19455.0,367.1197,368.496,367.1197,367.2693,19455.0
2016-12-30 13:30:00,368.25,368.53,367.46,367.95,5162.0,367.2593,367.5386,366.4714,366.9601,5162.0
2016-12-30 13:40:00,368.0,368.2,367.47,367.47,2000.0,367.01,367.2094,366.4814,366.4814,2000.0
2016-12-30 13:50:00,367.37,367.37,366.6,366.74,5698.0,366.3817,366.3817,365.6137,365.7534,5698.0
2016-12-30 14:00:00,366.74,367.34,366.5,366.5,6488.0,365.7534,366.3518,365.514,365.514,6488.0
2016-12-30 14:10:00,366.4,367.04,366.12,366.89,9725.0,365.4143,366.0526,365.135,365.903,9725.0
2016-12-30 14:20:00,366.59,367.02,366.2,366.35,3300.0,365.6038,366.0326,365.2148,365.3644,3300.0
2016-12-30 14:30:00,366.33,367.06,366.32,367.06,3532.0,365.3445,366.0725,365.3345,366.0725,3532.0
2016-12-30 14:40:00,366.94,367.03,366.23,366.36,4952.0,365.9528,366.0426,365.2447,365.3744,4952.0
2016-12-30 14:50:00,366.3,366.53,366.0,366.25,4586.0,365.3146,365.5439,365.0154,365.2647,4586.0
2016-12-30 15:00:00,366.11,367.76,365.85,367.55,12518.0,365.1251,366.7706,364.8658,366.5612,12518.0
2016-12-30 15:10:00,367.58,368.0,367.3,367.95,7094.0,366.5911,367.01,366.3119,366.9601,7094.0
2016-12-30 15:20:00,367.9,368.57,367.68,367.9,5505.0,366.9103,367.5784,366.6908,366.9103,5505.0
2016-12-30 15:30:00,368.0,368.31,367.5,367.5,10686.0,367.01,367.3191,366.5113,366.5113,10686.0
2016-12-30 15:40:00,367.38,367.61,366.25,366.46,26775.0,366.3916,366.621,365.2647,365.4741,26775.0
2016-12-30 15:50:00,366.25,367.56,364.92,367.25,99575.0,365.2647,366.5712,363.9383,366.262,99575.0
2017-01-03 09:30:00,370.84,372.5,368.44,371.0,21186.0,369.8423,371.4979,367.4488,370.0019,21186.0
2017-01-03 09:40:00,370.03,374.93,369.93,372.3,22950.0,369.0345,373.9213,368.9348,371.2984,22950.0
2017-01-03 09:50:00,372.95,373.31,371.19,373.31,10924.0,371.9467,372.3057,370.1914,372.3057,10924.0
2017-01-03 10:00:00,372.75,376.33,372.75,375.67,39289.0,371.7472,375.3176,371.7472,374.6593,39289.0
2017-01-03 10:10:00,375.53,376.0,373.4,376.0,19640.0,374.5197,374.9885,372.3955,374.9885,19640.0
2017-01-03 10:20:00,375.69,376.9,375.55,376.59,18392.0,374.6793,375.886,374.5397,375.5769,18392.0
2017-01-03 10:30:00,376.44,376.99,375.17,376.13,19273.0,375.4273,375.9758,374.1607,375.1181,19273.0
2017-01-03 10:40:00,376.41,377.59,376.4,376.4,11955.0,375.3974,376.5742,375.3874,375.3874,11955.0
2017-01-03 10:50:00,376.6,377.52,376.21,376.87,11378.0,375.5868,376.5044,375.1979,375.8561,11378.0
2017-01-03 11:00:00,376.58,378.84,376.24,378.45,21495.0,375.5669,377.8208,375.2278,377.4319,21495.0
2017-01-03 11:10:00,378.6,378.7,376.46,376.46,14807.0,377.5815,377.6812,375.4472,375.4472,14807.0
2017-01-03 11:20:00,376.26,376.84,375.78,376.84,18014.0,375.2478,375.8262,374.7691,375.8262,18014.0
2017-01-03 11:30:00,376.85,378.01,376.19,378.01,26016.0,375.8362,376.9931,375.1779,376.9931,26016.0
2017-01-03 11:40:00,377.52,377.7,376.66,377.22,10026.0,376.5044,376.6839,375.6467,376.2052,10026.0
2017-01-03 11:50:00,376.74,377.86,376.74,377.78,7854.0,375.7265,376.8435,375.7265,376.7637,7854.0
2017-01-03 12:00:00,377.87,380.38,377.56,380.31,24772.0,376.8534,379.3567,376.5443,379.2869,24772.0
2017-01-03 12:10:00,380.3,380.9,379.7,380.66,17123.0,379.2769,379.8753,378.6785,379.6359,17123.0
2017-01-03 12:20:00,380.54,381.19,380.49,381.19,10570.0,379.5162,380.1645,379.4664,380.1645,10570.0
2017-01-03 12:30:00,381.17,381.2,380.02,380.03,13386.0,380.1446,380.1745,378.9976,379.0076,13386.0
2017-01-03 12:40:00,379.76,383.09,379.01,381.3,30013.0,378.7383,382.0594,377.9904,380.2742,30013.0
2017-01-03 12:50:00,381.47,381.47,380.51,380.51,8087.0,380.4437,380.4437,379.4863,379.4863,8087.0
2017-01-03 13:00:00,380.52,381.72,380.1,381.72,14186.0,379.4963,380.6931,379.0774,380.6931,14186.0
2017-01-03 13:10:00,381.63,382.41,381.25,382.11,13241.0,380.6033,381.3812,380.2243,381.082,13241.0
2017-01-03 13:20:00,382.13,383.72,381.82,383.72,20643.0,381.102,382.6877,380.7928,382.6877,20643.0
2017-01-03 13:30:00,383.72,384.12,382.25,382.25,12333.0,382.6877,383.0866,381.2216,381.2216,12333.0
2017-01-03 13:40:00,382.18,382.57,381.17,382.15,11433.0,381.1518,381.5408,380.1446,381.1219,11433.0
2017-01-03 13:50:00,382.23,383.15,381.89,382.85,8282.0,381.2017,382.1192,380.8626,381.82,8282.0
2017-01-03 14:00:00,383.0,384.94,383.0,384.13,14825.0,381.9696,383.9044,381.9696,383.0966,14825.0
2017-01-03 14:10:00,383.96,384.65,383.85,383.85,13936.0,382.927,383.6152,382.8173,382.8173,13936.0
2017-01-03 14:20:00,383.8,384.31,382.46,382.92,14907.0,382.7675,383.2761,381.4311,381.8898,14907.0
2017-01-03 14:30:00,382.6,383.01,382.06,382.23,23753.0,381.5707,381.9796,381.0322,381.2017,23753.0
2017-01-03 14:40:00,382.22,382.53,380.9,381.17,15827.0,381.1917,381.5009,379.8753,380.1446,15827.0
2017-01-03 14:50:00,381.23,382.54,380.8,382.08,20032.0,380.2044,381.5109,379.7755,381.0521,20032.0
2017-01-03 15:00:00,382.19,382.75,381.08,381.09,21868.0,381.1618,381.7203,380.0548,380.0648,21868.0
2017-01-03 15:10:00,381.1,381.54,380.93,381.05,11295.0,380.0747,380.5136,379.9052,380.0249,11295.0
2017-01-03 15:20:00,380.93,381.09,379.56,379.73,13944.0,379.9052,380.0648,378.5389,378.7084,13944.0
2017-01-03 15:30:00,379.73,379.85,378.88,379.77,28471.0,378.7084,378.8281,377.8607,378.7483,28471.0
2017-01-03 15:40:00,379.85,380.4,379.41,379.85,34129.0,378.8281,379.3766,378.3893,378.8281,34129.0
2017-01-03 15:50:00,380.14,380.59,379.29,379.69,76842.0,379.1173,379.5661,378.2696,378.6685,76842.0
2017-01-04 09:30:00,374.87,382.42,373.85,381.91,33491.0,373.8615,381.3912,372.8442,380.8826,33491.0
2017-01-04 09:40:00,381.77,382.77,380.33,381.55,17534.0,380.7429,381.7402,379.3068,380.5235,17534.0
2017-01-04 09:50:00,382.04,386.43,382.04,385.45,22209.0,381.0122,385.3904,381.0122,384.413,22209.0
2017-01-04 10:00:00,384.82,385.18,381.95,382.39,10528.0,383.7847,384.1438,380.9225,381.3613,10528.0
2017-01-04 10:10:00,381.8,382.62,381.54,382.13,12245.0,380.7729,381.5906,380.5136,381.102,12245.0
2017-01-04 10:20:00,382.44,384.65,382.36,383.26,13910.0,381.4111,383.6152,381.3313,382.2289,13910.0
2017-01-04 10:30:00,383.36,385.68,383.13,385.18,10400.0,382.3287,384.6424,382.0993,384.1438,10400.0
2017-01-04 10:40:00,385.24,385.65,383.84,384.57,19060.0,384.2036,384.6125,382.8074,383.5354,19060.0
2017-01-04 10:50:00,384.81,385.34,383.8,384.02,6544.0,383.7748,384.3033,382.7675,382.9869,6544.0
2017-01-04 11:00:00,384.02,384.57,383.5,383.54,2950.0,382.9869,383.5354,382.4683,382.5082,2950.0
2017-01-04 11:10:00,383.47,386.0,383.47,385.55,11261.0,382.4384,384.9616,382.4384,384.5128,11261.0
2017-01-04 11:20:00,385.89,387.8,385.45,387.51,12666.0,384.8519,386.7567,384.413,386.4675,12666.0
2017-01-04 11:30:00,387.38,389.22,387.38,388.79,21792.0,386.3378,388.1729,386.3378,387.7441,21792.0
2017-01-04 11:40:00,388.44,389.22,387.58,388.62,13757.0,387.395,388.1729,386.5373,387.5745,13757.0
2017-01-04 11:50:00,388.56,388.85,387.71,388.23,8437.0,387.5147,387.8039,386.667,387.1856,8437.0
2017-01-04 12:00:00,388.3,388.81,387.12,387.45,10563.0,387.2554,387.764,386.0785,386.4077,10563.0
2017-01-04 12:10:00,387.73,387.85,386.21,387.03,8743.0,386.6869,386.8066,385.171,385.9888,8743.0
2017-01-04 12:20:00,387.41,388.16,384.5,384.5,20327.0,386.3678,387.1157,383.4656,383.4656,20327.0
2017-01-04 12:30:00,384.4,384.7,383.55,383.55,20795.0,383.3659,383.6651,382.5181,382.5181,20795.0
2017-01-04 12:40:00,383.82,385.37,383.68,384.21,7690.0,382.7874,384.3333,382.6478,383.1764,7690.0
2017-01-04 12:50:00,384.28,384.53,383.5,383.5,3230.0,383.2462,383.4955,382.4683,382.4683,3230.0
2017-01-04 13:00:00,383.67,384.72,383.65,384.17,5716.0,382.6378,383.685,382.6179,383.1365,5716.0
2017-01-04 13:10:00,384.21,384.28,383.84,383.84,1877.0,383.1764,383.2462,382.8074,382.8074,1877.0
2017-01-04 13:20:00,384.13,384.13,383.05,383.59,6726.0,383.0966,383.0966,382.0195,382.558,6726.0
2017-01-04 13:30:00,383.35,384.31,383.29,384.06,6738.0,382.3187,383.2761,382.2588,383.0268,6738.0
2017-01-04 13:40:00,383.97,383.97,383.4,383.65,4729.0,382.937,382.937,382.3686,382.6179,4729.0
2017-01-04 13:50:00,383.66,383.91,382.66,382.94,13713.0,382.6279,382.8772,381.6305,381.9098,13713.0
2017-01-04 14:00:00,383.07,383.1,382.32,382.61,8201.0,382.0394,382.0694,381.2915,381.5807,8201.0
2017-01-04 14:10:00,382.48,384.08,382.48,383.4,17429.0,381.451,383.0467,381.451,382.3686,17429.0
2017-01-04 14:20:00,383.5,383.81,383.13,383.45,7149.0,382.4683,382.7774,382.0993,382.4184,7149.0
2017-01-04 14:30:00,383.63,384.77,383.63,384.59,4009.0,382.5979,383.7349,382.5979,383.5554,4009.0
2017-01-04 14:40:00,384.66,384.92,384.39,384.57,6912.0,383.6252,383.8845,383.3559,383.5354,6912.0
2017-01-04 14:50:00,384.97,385.4,384.38,385.23,8814.0,383.9343,384.3632,383.3459,384.1936,8814.0
2017-01-04 15:00:00,385.44,385.94,385.18,385.19,6760.0,384.4031,384.9017,384.1438,384.1537,6760.0
2017-01-04 15:10:00,385.11,385.57,384.61,384.8,7437.0,384.074,384.5327,383.5753,383.7648,7437.0
2017-01-04 15:20:00,384.66,384.71,383.89,384.37,7258.0,383.6252,383.675,382.8572,383.3359,7258.0
2017-01-04 15:30:00,384.29,384.65,384.06,384.18,10800.0,383.2562,383.6152,383.0268,383.1465,10800.0
2017-01-04 15:40:00,384.44,384.57,382.78,382.93,22842.0,383.4058,383.5354,381.7502,381.8998,22842.0
2017-01-04 15:50:00,383.37,384.22,382.85,383.02,60683.0,382.3386,383.1863,381.82,381.9896,60683.0
2017-01-05 09:30:00,381.15,385.38,381.15,384.82,10765.0,380.1246,384.3432,380.1246,383.7847,10765.0
2017-01-05 09:40:00,384.89,385.72,382.1,382.58,6941.0,383.8545,384.6823,381.072,381.5508,6941.0
2017-01-05 09:50:00,382.0,382.8,380.22,380.48,12845.0,380.9723,381.7702,379.1971,379.4564,12845.0
2017-01-05 10:00:00,381.27,381.59,380.7,381.21,3050.0,380.2443,380.5634,379.6758,380.1844,3050.0
2017-01-05 10:10:00,381.77,384.89,381.74,383.79,18531.0,380.7429,383.8545,380.713,382.7575,18531.0
2017-01-05 10:20:00,383.9,384.24,383.19,384.0,7707.0,382.8672,383.2063,382.1591,382.9669,7707.0
2017-01-05 10:30:00,384.15,384.16,383.0,383.27,6076.0,383.1165,383.1265,381.9696,382.2389,6076.0
2017-01-05 10:40:00,383.17,384.64,382.83,384.64,12374.0,382.1392,383.6052,381.8001,383.6052,12374.0
2017-01-05 10:50:00,384.58,385.08,383.73,383.73,3500.0,383.5454,384.044,382.6977,382.6977,3500.0
2017-01-05 11:00:00,383.79,384.37,382.45,382.45,9045.0,382.7575,383.3359,381.4211,381.4211,9045.0
2017-01-05 11:10:00,383.1,384.69,382.5,384.69,4174.0,382.0694,383.6551,381.471,383.6551,4174.0
2017-01-05 11:20:00,384.68,384.68,383.59,383.77,4324.0,383.6451,383.6451,382.558,382.7376,4324.0
2017-01-05 11:30:00,383.78,384.78,383.78,384.47,10634.0,382.7475,383.7448,382.7475,383.4357,10634.0
2017-01-05 11:40:00,384.3,384.3,382.69,382.69,4600.0,383.2661,383.2661,381.6605,381.6605,4600.0
2017-01-05 11:50:00,382.42,382.84,381.47,382.81,6026.0,381.3912,381.8101,380.4437,381.7801,6026.0
2017-01-05 12:00:00,383.15,383.23,381.25,382.25,3395.0,382.1192,382.199,380.2243,381.2216,3395.0
2017-01-05 12:10:00,381.81,382.91,381.45,382.91,16599.0,380.7828,381.8799,380.4238,381.8799,16599.0
2017-01-05 12:20:00,383.0,383.32,382.45,382.78,11314.0,381.9696,382.2888,381.4211,381.7502,11314.0
2017-01-05 12:30:00,382.71,382.77,381.64,382.53,8989.0,381.6804,381.7402,380.6133,381.5009,8989.0
2017-01-05 12:40:00,382.54,382.96,382.22,382.55,4327.0,381.5109,381.9297,381.1917,381.5208,4327.0
2017-01-05 12:50:00,382.54,382.68,382.15,382.33,4138.0,381.5109,381.6505,381.1219,381.3014,4138.0
2017-01-05 13:00:00,382.22,382.41,381.91,382.11,4765.0,381.1917,381.3812,380.8826,381.082,4765.0
2017-01-05 13:10:00,382.07,382.71,382.07,382.39,7715.0,381.0421,381.6804,381.0421,381.3613,7715.0
2017-01-05 13:20:00,382.36,382.74,382.11,382.12,17041.0,381.3313,381.7103,381.082,381.092,17041.0
2017-01-05 13:30:00,382.62,382.69,382.1,382.1,3324.0,381.5906,381.6605,381.072,381.072,3324.0
2017-01-05 13:40:00,382.2,382.55,381.67,381.81,11756.0,381.1718,381.5208,380.6432,380.7828,11756.0
2017-01-05 13:50:00,381.92,382.26,381.3,381.94,3635.0,380.8925,381.2316,380.2742,380.9125,3635.0
2017-01-05 14:00:00,382.12,382.36,381.61,381.78,12401.0,381.092,381.3313,380.5834,380.7529,12401.0
2017-01-05 14:10:00,381.97,382.41,381.4,381.44,27532.0,380.9424,381.3812,380.3739,380.4138,27532.0
2017-01-05 14:20:00,381.56,382.25,381.55,381.86,11079.0,380.5335,381.2216,380.5235,380.8327,11079.0
2017-01-05 14:30:00,381.95,382.16,381.55,381.59,11049.0,380.9225,381.1319,380.5235,380.5634,11049.0
2017-01-05 14:40:00,381.43,382.09,381.23,382.09,10047.0,380.4039,381.0621,380.2044,381.0621,10047.0
2017-01-05 14:50:00,382.16,382.35,381.07,381.61,46837.0,381.1319,381.3214,380.0448,380.5834,46837.0
2017-01-05 15:00:00,381.65,382.35,381.58,382.26,19684.0,380.6233,381.3214,380.5534,381.2316,19684.0
2017-01-05 15:10:00,382.26,382.51,382.07,382.1,15928.0,381.2316,381.4809,381.0421,381.072,15928.0
2017-01-05 15:20:00,382.24,382.84,382.1,382.67,17570.0,381.2117,381.8101,381.072,381.6405,17570.0
2017-01-05 15:30:00,382.63,382.78,381.8,382.08,9589.0,381.6006,381.7502,380.7729,381.0521,9589.0
2017-01-05 15:40:00,381.89,382.16,381.12,382.04,17728.0,380.8626,381.1319,380.0947,381.0122,17728.0
2017-01-05 15:50:00,382.0,382.0,380.67,381.0,51457.0,380.9723,380.9723,379.6459,379.975,51457.0
2017-01-06 09:30:00,360.48,361.68,357.09,357.82,395406.0,359.5102,360.707,356.1293,356.8574,395406.0
2017-01-06 09:40:00,357.3,357.76,355.19,355.5,192964.0,356.3388,356.7975,354.2344,354.5436,192964.0
2017-01-06 09:50:00,355.33,357.63,355.0,356.0,164744.0,354.3741,356.6679,354.045,355.0423,164744.0
2017-01-06 10:00:00,356.18,358.62,355.88,356.0,75650.0,355.2218,357.6552,354.9226,355.0423,75650.0
2017-01-06 10:10:00,356.2,357.04,355.34,355.96,120544.0,355.2417,356.0795,354.384,355.0024,120544.0
2017-01-06 10:20:00,356.08,357.32,355.7,356.29,111539.0,355.122,356.3587,354.7431,355.3315,111539.0
2017-01-06 10:30:00,356.0,356.3,354.01,356.16,149533.0,355.0423,355.3415,353.0576,355.2018,149533.0
2017-01-06 10:40:00,356.18,356.18,354.77,355.0,60713.0,355.2218,355.2218,353.8156,354.045,60713.0
2017-01-06 10:50:00,355.0,355.16,354.0,354.35,77602.0,354.045,354.2045,353.0476,353.3967,77602.0
2017-01-06 11:00:00,354.36,356.83,354.29,356.2,71653.0,353.4067,355.87,353.3369,355.2417,71653.0
2017-01-06 11:10:00,356.33,356.56,355.6,356.09,47478.0,355.3714,355.6008,354.6433,355.132,47478.0
2017-01-06 11:20:00,355.92,357.18,355.7,356.19,32330.0,354.9625,356.2191,354.7431,355.2318,32330.0
2017-01-06 11:30:00,356.4,357.15,356.14,357.1,75017.0,355.4412,356.1892,355.1819,356.1393,75017.0
2017-01-06 11:40:00,357.0,359.1,356.44,358.4,75944.0,356.0396,358.1339,355.4811,357.4358,75944.0
2017-01-06 11:50:00,358.4,361.77,357.88,360.86,98453.0,357.4358,360.7967,356.9172,359.8892,98453.0
2017-01-06 12:00:00,360.24,360.9,359.33,359.48,54857.0,359.2709,359.9291,358.3633,358.5129,54857.0
2017-01-06 12:10:00,359.6,359.8,357.76,358.29,39786.0,358.6326,358.832,356.7975,357.3261,39786.0
2017-01-06 12:20:00,358.29,359.13,358.29,359.13,26555.0,357.3261,358.1638,357.3261,358.1638,26555.0
2017-01-06 12:30:00,359.16,360.06,359.13,359.87,24240.0,358.1938,359.0913,358.1638,358.9019,24240.0
2017-01-06 12:40:00,359.91,361.22,359.77,361.22,19155.0,358.9417,360.2482,358.8021,360.2482,19155.0
2017-01-06 12:50:00,361.19,361.93,360.8,361.49,22316.0,360.2183,360.9563,359.8294,360.5175,22316.0
2017-01-06 13:00:00,361.73,361.76,359.32,359.44,18518.0,360.7568,360.7868,358.3533,358.473,18518.0
2017-01-06 13:10:00,359.58,359.82,358.22,359.58,26985.0,358.6126,358.852,357.2563,358.6126,26985.0
2017-01-06 13:20:00,359.82,360.27,359.59,360.25,18805.0,358.852,359.3008,358.6226,359.2808,18805.0
2017-01-06 13:30:00,360.06,360.55,359.36,359.89,24866.0,359.0913,359.58,358.3932,358.9218,24866.0
2017-01-06 13:40:00,360.04,360.85,359.62,360.67,15918.0,359.0714,359.8792,358.6525,359.6997,15918.0
2017-01-06 13:50:00,360.85,361.16,360.01,360.49,20906.0,359.8792,360.1884,359.0415,359.5202,20906.0
2017-01-06 14:00:00,360.4,360.64,360.31,360.5,18651.0,359.4304,359.6698,359.3407,359.5302,18651.0
2017-01-06 14:10:00,360.41,361.23,360.28,361.0,37093.0,359.4404,360.2582,359.3108,360.0288,37093.0
2017-01-06 14:20:00,361.0,361.17,360.34,360.74,16346.0,360.0288,360.1984,359.3706,359.7695,16346.0
2017-01-06 14:30:00,360.88,361.1,360.06,360.29,23531.0,359.9091,360.1285,359.0913,359.3207,23531.0
2017-01-06 14:40:00,360.25,361.1,359.66,360.87,31035.0,359.2808,360.1285,358.6924,359.8992,31035.0
2017-01-06 14:50:00,360.79,361.1,360.36,361.0,43153.0,359.8194,360.1285,359.3905,360.0288,43153.0
2017-01-06 15:00:00,360.93,361.05,360.37,360.76,16585.0,359.959,360.0787,359.4005,359.7895,16585.0
2017-01-06 15:10:00,360.71,360.83,359.04,359.78,20908.0,359.7396,359.8593,358.0741,358.8121,20908.0
2017-01-06 15:20:00,359.81,359.91,359.36,359.64,32945.0,358.842,358.9417,358.3932,358.6725,32945.0
2017-01-06 15:30:00,359.5,359.87,359.13,359.33,35518.0,358.5328,358.9019,358.1638,358.3633,35518.0
2017-01-06 15:40:00,359.39,359.48,358.51,359.18,46603.0,358.4231,358.5129,357.5455,358.2137,46603.0
2017-01-06 15:50:00,359.19,360.05,358.35,358.68,160116.0,358.2237,359.0814,357.3859,357.7151,160116.0
2017-01-09 09:30:00,359.21,360.39,354.7,355.78,87082.0,358.2436,359.4205,353.7458,354.8229,87082.0
2017-01-09 09:40:00,355.64,355.71,351.7,352.05,80180.0,354.6832,354.753,350.7538,351.1029,80180.0
2017-01-09 09:50:00,352.0,353.31,351.26,351.46,49188.0,351.053,352.3595,350.315,350.5145,49188.0
2017-01-09 10:00:00,351.43,352.38,350.33,352.37,38521.0,350.4846,351.432,349.3875,351.422,38521.0
2017-01-09 10:10:00,352.47,353.94,352.18,353.35,68584.0,351.5218,352.9878,351.2325,352.3994,68584.0
2017-01-09 10:20:00,353.37,353.58,352.01,352.31,21945.0,352.4193,352.6288,351.063,351.3622,21945.0
2017-01-09 10:30:00,352.74,352.89,350.01,351.89,31588.0,351.791,351.9406,349.0684,350.9433,31588.0
2017-01-09 10:40:00,351.9,352.38,349.24,349.9,51041.0,350.9533,351.432,348.3005,348.9587,51041.0
2017-01-09 10:50:00,349.97,352.44,349.8,350.0,23336.0,349.0285,351.4918,348.8589,349.0584,23336.0
2017-01-09 11:00:00,350.04,350.74,349.42,350.46,36571.0,349.0983,349.7964,348.48,349.5172,36571.0
2017-01-09 11:10:00,350.66,353.37,350.6,353.15,17280.0,349.7166,352.4193,349.6568,352.1999,17280.0
2017-01-09 11:20:00,353.37,353.62,351.09,351.63,21892.0,352.4193,352.6687,350.1455,350.684,21892.0
2017-01-09 11:30:00,351.52,352.78,351.52,352.14,9600.0,350.5743,351.8309,350.5743,351.1926,9600.0
2017-01-09 11:40:00,352.41,352.75,351.89,352.3,14434.0,351.4619,351.801,350.9433,351.3522,14434.0
2017-01-09 11:50:00,352.3,352.73,351.25,352.45,26117.0,351.3522,351.7811,350.305,351.5018,26117.0
2017-01-09 12:00:00,352.23,353.82,352.21,352.89,55359.0,351.2824,352.8681,351.2625,351.9406,55359.0
2017-01-09 12:10:00,352.99,353.5,352.51,353.33,21164.0,352.0404,352.549,351.5617,352.3794,21164.0
2017-01-09 12:20:00,353.2,353.86,352.95,353.26,31168.0,352.2498,352.908,352.0005,352.3096,31168.0
2017-01-09 12:30:00,353.05,353.96,352.74,353.16,23013.0,352.1002,353.0078,351.791,352.2099,23013.0
2017-01-09 12:40:00,353.34,355.28,353.34,355.28,36854.0,352.3894,354.3242,352.3894,354.3242,36854.0
2017-01-09 12:50:00,355.19,355.7,354.85,355.0,17914.0,354.2344,354.7431,353.8954,354.045,17914.0
2017-01-09 13:00:00,354.97,355.33,354.23,354.86,18484.0,354.015,354.3741,353.277,353.9053,18484.0
2017-01-09 13:10:00,354.81,354.84,354.32,354.41,13060.0,353.8555,353.8854,353.3668,353.4565,13060.0
2017-01-09 13:20:00,354.46,354.88,353.87,354.12,14692.0,353.5064,353.9253,352.918,353.1673,14692.0
2017-01-09 13:30:00,354.19,354.59,353.93,354.44,18556.0,353.2371,353.6361,352.9778,353.4865,18556.0
2017-01-09 13:40:00,354.43,354.53,353.34,354.14,24182.0,353.4765,353.5762,352.3894,353.1873,24182.0
2017-01-09 13:50:00,354.13,354.19,352.48,353.95,26306.0,353.1773,353.2371,351.5317,352.9978,26306.0
2017-01-09 14:00:00,353.65,354.5,353.57,354.0,30406.0,352.6986,353.5463,352.6188,353.0476,30406.0
2017-01-09 14:10:00,354.0,354.35,353.28,353.8,34060.0,353.0476,353.3967,352.3296,352.8482,34060.0
2017-01-09 14:20:00,353.89,354.4,353.73,354.03,36745.0,352.9379,353.4466,352.7784,353.0776,36745.0
2017-01-09 14:30:00,354.02,354.53,353.63,354.53,34746.0,353.0676,353.5762,352.6786,353.5762,34746.0
2017-01-09 14:40:00,354.57,357.6,354.57,356.53,41820.0,353.6161,356.638,353.6161,355.5708,41820.0
2017-01-09 14:50:00,356.69,357.11,355.27,355.79,35098.0,355.7304,356.1493,354.3142,354.8328,35098.0
2017-01-09 15:00:00,356.17,357.36,355.73,356.91,21228.0,355.2118,356.3986,354.773,355.9498,21228.0
2017-01-09 15:10:00,356.73,357.12,356.06,356.07,22774.0,355.7703,356.1593,355.1021,355.1121,22774.0
2017-01-09 15:20:00,356.11,356.58,355.37,356.53,25569.0,355.152,355.6207,354.414,355.5708,25569.0
2017-01-09 15:30:00,356.53,356.93,356.42,356.82,26379.0,355.5708,355.9698,355.4611,355.8601,26379.0
2017-01-09 15:40:00,356.9,356.92,355.62,356.04,39929.0,355.9398,355.9598,354.6633,355.0822,39929.0
2017-01-09 15:50:00,356.03,356.77,354.61,355.05,100915.0,355.0722,355.8102,353.656,354.0948,100915.0
2017-01-10 09:30:00,356.0,360.47,355.2,359.0,54671.0,355.0423,359.5002,354.2444,358.0342,54671.0
2017-01-10 09:40:00,358.97,360.39,356.9,359.92,41564.0,358.0043,359.4205,355.9398,358.9517,41564.0
2017-01-10 09:50:00,359.95,363.76,359.92,362.57,57271.0,358.9816,362.7814,358.9517,361.5946,57271.0
2017-01-10 10:00:00,362.68,363.16,360.45,360.61,40793.0,361.7043,362.183,359.4803,359.6399,40793.0
2017-01-10 10:10:00,360.3,362.8,360.29,362.75,65939.0,359.3307,361.824,359.3207,361.7741,65939.0
2017-01-10 10:20:00,362.66,363.68,362.44,363.54,35754.0,361.6843,362.7016,361.4649,362.562,35754.0
2017-01-10 10:30:00,363.67,365.88,363.67,364.81,46024.0,362.6916,364.8957,362.6916,363.8286,46024.0
2017-01-10 10:40:00,364.97,366.77,364.49,365.5,78243.0,363.9881,365.7833,363.5094,364.5167,78243.0
2017-01-10 10:50:00,365.49,366.45,364.6,366.25,35029.0,364.5067,365.4642,363.6191,365.2647,35029.0
2017-01-10 11:00:00,366.07,369.49,366.07,369.29,39225.0,365.0852,368.496,365.0852,368.2965,39225.0
2017-01-10 11:10:00,369.49,370.35,368.69,368.71,37945.0,368.496,369.3537,367.6981,367.7181,37945.0
2017-01-10 11:20:00,368.65,370.14,368.39,369.98,32193.0,367.6582,369.1442,367.3989,368.9847,32193.0
2017-01-10 11:30:00,370.05,371.99,368.97,371.98,30636.0,369.0545,370.9892,367.9774,370.9793,30636.0
2017-01-10 11:40:00,371.8,372.22,370.08,371.21,28612.0,370.7998,371.2186,369.0844,370.2113,28612.0
2017-01-10 11:50:00,371.21,372.25,370.3,370.5,23934.0,370.2113,371.2485,369.3038,369.5033,23934.0
2017-01-10 12:00:00,370.58,372.29,370.0,372.11,38363.0,369.583,371.2884,369.0046,371.1089,38363.0
2017-01-10 12:10:00,372.15,372.73,371.38,371.49,10474.0,371.1488,371.7273,370.3809,370.4906,10474.0
2017-01-10 12:20:00,371.49,372.66,370.71,372.23,30472.0,370.4906,371.6574,369.7127,371.2286,30472.0
2017-01-10 12:30:00,372.33,372.94,371.72,372.81,16003.0,371.3283,371.9367,370.72,371.807,16003.0
2017-01-10 12:40:00,372.35,373.09,372.34,372.35,15042.0,371.3483,372.0863,371.3383,371.3483,15042.0
2017-01-10 12:50:00,372.89,373.0,371.87,372.25,24035.0,371.8868,371.9965,370.8696,371.2485,24035.0
2017-01-10 13:00:00,372.1,372.18,371.59,372.08,15888.0,371.099,371.1787,370.5903,371.079,15888.0
2017-01-10 13:10:00,372.08,372.22,371.25,371.74,23090.0,371.079,371.2186,370.2512,370.7399,23090.0
2017-01-10 13:20:00,371.88,372.89,371.84,372.09,18600.0,370.8795,371.8868,370.8397,371.089,18600.0
2017-01-10 13:30:00,372.21,373.17,371.91,372.92,21466.0,371.2087,372.1661,370.9095,371.9167,21466.0
2017-01-10 13:40:00,372.9,373.28,372.18,373.28,14750.0,371.8968,372.2758,371.1787,372.2758,14750.0
2017-01-10 13:50:00,373.28,374.3,372.99,373.08,27345.0,372.2758,373.293,371.9866,372.0763,27345.0
2017-01-10 14:00:00,372.89,373.23,372.57,372.68,12357.0,371.8868,372.2259,371.5677,371.6774,12357.0
2017-01-10 14:10:00,372.65,374.11,372.65,373.82,20107.0,371.6475,373.1035,371.6475,372.8143,20107.0
2017-01-10 14:20:00,373.72,374.18,373.57,374.0,16491.0,372.7146,373.1734,372.565,372.9938,16491.0
2017-01-10 14:30:00,373.99,375.0,373.99,374.74,26865.0,372.9839,373.9911,372.9839,373.7318,26865.0
2017-01-10 14:40:00,374.64,375.51,374.6,375.5,30113.0,373.6321,374.4998,373.5922,374.4898,30113.0
2017-01-10 14:50:00,375.43,375.94,374.88,374.96,22282.0,374.42,374.9286,373.8715,373.9513,22282.0
2017-01-10 15:00:00,375.12,375.47,372.59,373.12,50768.0,374.1108,374.4599,371.5876,372.1162,50768.0
2017-01-10 15:10:00,373.12,373.22,371.76,371.76,51206.0,372.1162,372.2159,370.7599,370.7599,51206.0
2017-01-10 15:20:00,371.81,371.91,371.2,371.87,30620.0,370.8097,370.9095,370.2014,370.8696,30620.0
2017-01-10 15:30:00,371.86,374.88,371.86,373.28,45396.0,370.8596,373.8715,370.8596,372.2758,45396.0
2017-01-10 15:40:00,373.27,373.42,371.66,372.65,35789.0,372.2658,372.4154,370.6601,371.6475,35789.0
2017-01-10 15:50:00,372.44,373.37,372.22,372.9,56943.0,371.438,372.3655,371.2186,371.8968,56943.0
2017-01-11 09:30:00,371.84,374.16,371.1,373.27,24096.0,370.8397,373.1534,370.1016,372.2658,24096.0
2017-01-11 09:40:00,373.3,375.92,371.85,374.17,23972.0,372.2957,374.9087,370.8496,373.1634,23972.0
2017-01-11 09:50:00,374.18,376.43,372.77,376.43,36587.0,373.1734,375.4173,371.7671,375.4173,36587.0
2017-01-11 10:00:00,376.43,377.14,375.43,375.99,26610.0,375.4173,376.1254,374.42,374.9785,26610.0
2017-01-11 10:10:00,375.78,378.4,375.48,377.93,32107.0,374.7691,377.382,374.4699,376.9133,32107.0
2017-01-11 10:20:00,377.86,379.04,377.53,378.05,27069.0,376.8435,378.0203,376.5143,377.0329,27069.0
2017-01-11 10:30:00,377.99,379.38,377.64,379.19,18659.0,376.9731,378.3594,376.624,378.1699,18659.0
2017-01-11 10:40:00,379.32,379.95,378.71,379.25,24271.0,378.2995,378.9278,377.6912,378.2297,24271.0
2017-01-11 10:50:00,379.21,379.53,376.45,377.34,29070.0,378.1898,378.509,375.4372,376.3249,29070.0
2017-01-11 11:00:00,377.67,379.27,377.07,378.32,46655.0,376.654,378.2497,376.0556,377.3022,46655.0
2017-01-11 11:10:00,378.29,378.91,378.29,378.63,14253.0,377.2723,377.8906,377.2723,377.6114,14253.0
2017-01-11 11:20:00,378.62,378.7,365.22,366.44,120790.0,377.6014,377.6812,364.2375,365.4542,120790.0
2017-01-11 11:30:00,366.52,367.7,362.6,363.34,50793.0,365.534,366.7108,361.6245,362.3625,50793.0
2017-01-11 11:40:00,363.72,371.31,363.68,368.69,98219.0,362.7415,370.3111,362.7016,367.6981,98219.0
2017-01-11 11:50:00,368.44,369.94,367.12,369.57,33113.0,367.4488,368.9448,366.1323,368.5758,33113.0
2017-01-11 12:00:00,369.57,370.0,366.47,367.85,42997.0,368.5758,369.0046,365.4841,366.8604,42997.0
2017-01-11 12:10:00,367.75,368.71,363.73,363.81,31570.0,366.7607,367.7181,362.7515,362.8313,31570.0
2017-01-11 12:20:00,363.74,366.33,362.26,363.5,47793.0,362.7614,365.3445,361.2854,362.5221,47793.0
2017-01-11 12:30:00,364.14,365.15,363.01,364.38,35463.0,363.1604,364.1676,362.0334,363.3997,35463.0
2017-01-11 12:40:00,364.83,365.2,362.0,362.52,22173.0,363.8485,364.2175,361.0261,361.5447,22173.0
2017-01-11 12:50:00,362.51,363.86,361.66,363.86,21039.0,361.5348,362.8811,360.687,362.8811,21039.0
2017-01-11 13:00:00,363.94,365.02,363.0,363.46,19354.0,362.9609,364.038,362.0234,362.4822,19354.0
2017-01-11 13:10:00,363.63,363.63,362.01,363.11,13743.0,362.6517,362.6517,361.0361,362.1331,13743.0
2017-01-11 13:20:00,363.19,364.9,362.94,364.1,19826.0,362.2129,363.9183,361.9636,363.1205,19826.0
2017-01-11 13:30:00,364.1,364.93,363.5,364.58,11269.0,363.1205,363.9482,362.5221,363.5992,11269.0
2017-01-11 13:40:00,364.58,364.59,363.8,363.95,21790.0,363.5992,363.6092,362.8213,362.9709,21790.0
2017-01-11 13:50:00,363.84,365.2,362.62,364.8,28273.0,362.8612,364.2175,361.6445,363.8186,28273.0
2017-01-11 14:00:00,365.11,365.78,364.13,364.96,48882.0,364.1278,364.796,363.1504,363.9782,48882.0
2017-01-11 14:10:00,364.95,365.82,364.5,364.82,16925.0,363.9682,364.8358,363.5194,363.8385,16925.0
2017-01-11 14:20:00,365.0,365.27,363.84,363.84,20255.0,364.0181,364.2873,362.8612,362.8612,20255.0
2017-01-11 14:30:00,364.25,365.15,364.25,365.0,13115.0,363.2701,364.1676,363.2701,364.0181,13115.0
2017-01-11 14:40:00,364.55,365.46,364.47,365.03,14735.0,363.5693,364.4768,363.4895,364.048,14735.0
2017-01-11 14:50:00,365.25,366.03,364.5,366.03,11732.0,364.2674,365.0453,363.5194,365.0453,11732.0
2017-01-11 15:00:00,366.0,366.0,364.81,364.81,17420.0,365.0154,365.0154,363.8286,363.8286,17420.0
2017-01-11 15:10:00,364.81,365.12,363.95,364.87,34605.0,363.8286,364.1377,362.9709,363.8884,34605.0
2017-01-11 15:20:00,364.93,365.07,363.64,364.39,35026.0,363.9482,364.0879,362.6617,363.4097,35026.0
2017-01-11 15:30:00,364.55,366.27,364.53,366.05,41141.0,363.5693,365.2846,363.5493,365.0652,41141.0
2017-01-11 15:40:00,365.94,365.94,364.5,364.89,32991.0,364.9555,364.9555,363.5194,363.9083,32991.0
2017-01-11 15:50:00,365.01,366.11,364.08,364.47,61827.0,364.028,365.1251,363.1005,363.4895,61827.0
2017-01-12 09:30:00,362.0,363.12,358.5,358.97,50808.0,361.0261,362.1431,357.5355,358.0043,50808.0
2017-01-12 09:40:00,358.5,362.73,358.5,362.13,17959.0,357.5355,361.7542,357.5355,361.1558,17959.0
2017-01-12 09:50:00,361.73,362.33,360.12,362.05,10797.0,360.7568,361.3552,359.1512,361.076,10797.0
2017-01-12 10:00:00,362.26,363.9,360.7,362.16,14787.0,361.2854,362.921,359.7296,361.1857,14787.0
2017-01-12 10:10:00,361.91,361.91,359.49,359.51,4257.0,360.9364,360.9364,358.5229,358.5428,4257.0
2017-01-12 10:20:00,359.61,360.4,358.6,360.4,20782.0,358.6426,359.4304,357.6353,359.4304,20782.0
2017-01-12 10:30:00,360.5,361.04,359.55,359.9,6425.0,359.5302,360.0687,358.5827,358.9318,6425.0
2017-01-12 10:40:00,359.91,362.0,359.91,361.8,10043.0,358.9417,361.0261,358.9417,360.8267,10043.0
2017-01-12 10:50:00,362.0,362.56,360.81,361.58,14281.0,361.0261,361.5846,359.8393,360.6073,14281.0
2017-01-12 11:00:00,361.0,361.35,360.0,361.35,4538.0,360.0288,360.3779,359.0315,360.3779,4538.0
2017-01-12 11:10:00,361.59,363.49,361.21,363.12,13500.0,360.6172,362.5121,360.2382,362.1431,13500.0
2017-01-12 11:20:00,362.88,363.93,362.45,363.63,5630.0,361.9038,362.9509,361.4749,362.6517,5630.0
2017-01-12 11:30:00,363.65,363.7,363.02,363.39,5771.0,362.6717,362.7215,362.0434,362.4124,5771.0
2017-01-12 11:40:00,363.27,363.85,362.86,363.3,7219.0,362.2927,362.8711,361.8838,362.3226,7219.0
2017-01-12 11:50:00,363.36,364.34,363.36,364.34,13704.0,362.3825,363.3598,362.3825,363.3598,13704.0
2017-01-12 12:00:00,364.6,365.1,363.93,364.6,18247.0,363.6191,364.1178,362.9509,363.6191,18247.0
2017-01-12 12:10:00,364.66,364.82,364.0,364.66,4500.0,363.679,363.8385,363.0207,363.679,4500.0
2017-01-12 12:20:00,364.74,364.74,364.07,364.66,2932.0,363.7588,363.7588,363.0906,363.679,2932.0
2017-01-12 12:30:00,364.68,365.72,364.63,364.87,8862.0,363.6989,364.7361,363.649,363.8884,8862.0
2017-01-12 12:40:00,364.67,365.15,364.3,364.9,14000.0,363.6889,364.1676,363.3199,363.9183,14000.0
2017-01-12 12:50:00,365.0,365.3,364.52,365.2,5178.0,364.0181,364.3172,363.5393,364.2175,5178.0
2017-01-12 13:00:00,365.5,365.91,364.87,365.0,9184.0,364.5167,364.9256,363.8884,364.0181,9184.0
2017-01-12 13:10:00,365.52,367.37,365.52,366.61,16721.0,364.5367,366.3817,364.5367,365.6237,16721.0
2017-01-12 13:20:00,366.59,366.72,365.34,365.79,9124.0,365.6038,365.7334,364.3571,364.8059,9124.0
2017-01-12 13:30:00,365.74,365.95,365.33,365.95,6720.0,364.7561,364.9655,364.3472,364.9655,6720.0
2017-01-12 13:40:00,365.46,366.34,365.39,365.84,3925.0,364.4768,365.3544,364.407,364.8558,3925.0
2017-01-12 13:50:00,366.47,366.74,366.05,366.44,9273.0,365.4841,365.7534,365.0652,365.4542,9273.0
2017-01-12 14:00:00,366.43,366.62,365.33,365.54,15402.0,365.4442,365.6337,364.3472,364.5566,15402.0
2017-01-12 14:10:00,365.56,365.77,365.0,365.0,8688.0,364.5765,364.786,364.0181,364.0181,8688.0
2017-01-12 14:20:00,364.65,364.98,363.88,363.88,12200.0,363.669,363.9981,362.9011,362.9011,12200.0
2017-01-12 14:30:00,363.95,364.5,363.85,364.25,22703.0,362.9709,363.5194,362.8711,363.2701,22703.0
2017-01-12 14:40:00,364.24,364.75,363.85,364.55,14987.0,363.2601,363.7687,362.8711,363.5693,14987.0
2017-01-12 14:50:00,364.58,364.87,364.23,364.69,11852.0,363.5992,363.8884,363.2501,363.7089,11852.0
2017-01-12 15:00:00,364.7,365.03,363.72,363.83,12484.0,363.7189,364.048,362.7415,362.8512,12484.0
2017-01-12 15:10:00,363.79,364.47,363.78,364.47,7400.0,362.8113,363.4895,362.8013,363.4895,7400.0
2017-01-12 15:20:00,364.59,364.96,364.42,364.62,5229.0,363.6092,363.9782,363.4396,363.6391,5229.0
2017-01-12 15:30:00,364.8,365.02,364.11,364.97,11273.0,363.8186,364.038,363.1304,363.9881,11273.0
2017-01-12 15:40:00,364.97,365.02,364.4,364.7,13918.0,363.9881,364.038,363.4197,363.7189,13918.0
2017-01-12 15:50:00,365.0,365.04,363.75,364.29,33609.0,364.0181,364.0579,362.7714,363.31,33609.0
2017-01-13 09:30:00,364.76,368.92,364.43,368.88,47633.0,363.7787,367.9275,363.4496,367.8876,47633.0
2017-01-13 09:40:00,368.34,369.41,366.33,368.25,34418.0,367.3491,368.4162,365.3445,367.2593,34418.0
2017-01-13 09:50:00,368.18,369.25,367.25,367.44,24440.0,367.1895,368.2566,366.262,366.4515,24440.0
2017-01-13 10:00:00,367.47,369.37,367.12,368.46,23978.0,366.4814,368.3763,366.1323,367.4687,23978.0
2017-01-13 10:10:00,368.69,369.39,368.28,369.34,12041.0,367.6981,368.3962,367.2892,368.3464,12041.0
2017-01-13 10:20:00,369.45,370.0,369.16,369.7,16729.0,368.4561,369.0046,368.1669,368.7054,16729.0
2017-01-13 10:30:00,369.81,370.7,369.57,370.7,20603.0,368.8151,369.7027,368.5758,369.7027,20603.0
2017-01-13 10:40:00,370.34,370.39,369.54,369.75,17046.0,369.3437,369.3936,368.5458,368.7553,17046.0
2017-01-13 10:50:00,369.75,370.63,369.74,370.08,10468.0,368.7553,369.6329,368.7453,369.0844,10468.0
2017-01-13 11:00:00,370.18,371.11,369.79,371.01,11629.0,369.1841,370.1116,368.7952,370.0119,11629.0
2017-01-13 11:10:00,370.79,371.76,370.36,371.34,23056.0,369.7925,370.7599,369.3636,370.341,23056.0
2017-01-13 11:20:00,371.07,371.84,370.98,371.58,6885.0,370.0717,370.8397,369.982,370.5804,6885.0
2017-01-13 11:30:00,371.58,372.14,371.23,371.58,13528.0,370.5804,371.1388,370.2313,370.5804,13528.0
2017-01-13 11:40:00,371.32,372.14,371.13,371.72,22472.0,370.321,371.1388,370.1316,370.72,22472.0
2017-01-13 11:50:00,371.79,372.29,371.61,372.23,9477.0,370.7898,371.2884,370.6103,371.2286,9477.0
2017-01-13 12:00:00,372.15,372.59,371.52,371.82,30507.0,371.1488,371.5876,370.5205,370.8197,30507.0
2017-01-13 12:10:00,371.82,372.1,371.58,371.59,33486.0,370.8197,371.099,370.5804,370.5903,33486.0
2017-01-13 12:20:00,371.58,371.58,371.16,371.23,11435.0,370.5804,370.5804,370.1615,370.2313,11435.0
2017-01-13 12:30:00,371.45,372.0,371.33,371.8,4300.0,370.4507,370.9992,370.331,370.7998,4300.0
2017-01-13 12:40:00,371.98,372.48,371.89,372.15,9416.0,370.9793,371.4779,370.8895,371.1488,9416.0
2017-01-13 12:50:00,372.18,372.94,372.15,372.19,12967.0,371.1787,371.9367,371.1488,371.1887,12967.0
2017-01-13 13:00:00,372.22,372.37,371.66,372.36,12802.0,371.2186,371.3682,370.6601,371.3583,12802.0
2017-01-13 13:10:00,372.17,372.52,372.08,372.48,10780.0,371.1688,371.5178,371.079,371.4779,10780.0
2017-01-13 13:20:00,372.48,373.48,372.36,372.53,27231.0,371.4779,372.4752,371.3583,371.5278,27231.0
2017-01-13 13:30:00,372.46,372.82,372.16,372.34,9700.0,371.458,371.817,371.1588,371.3383,9700.0
2017-01-13 13:40:00,372.38,372.49,371.7,371.83,10544.0,371.3782,371.4879,370.7,370.8297,10544.0
2017-01-13 13:50:00,372.1,372.1,371.0,371.96,15846.0,371.099,371.099,370.0019,370.9593,15846.0
2017-01-13 14:00:00,371.88,372.08,371.73,371.81,13340.0,370.8795,371.079,370.7299,370.8097,13340.0
2017-01-13 14:10:00,371.77,372.03,371.6,372.03,10283.0,370.7698,371.0291,370.6003,371.0291,10283.0
2017-01-13 14:20:00,372.02,372.09,370.91,371.05,17212.0,371.0192,371.089,369.9122,370.0518,17212.0
2017-01-13 14:30:00,370.83,370.84,369.51,369.52,12258.0,369.8324,369.8423,368.5159,368.5259,12258.0
2017-01-13 14:40:00,369.52,369.52,368.46,368.59,11336.0,368.5259,368.5259,367.4687,367.5984,11336.0
2017-01-13 14:50:00,368.71,370.18,368.71,369.71,24020.0,367.7181,369.1841,367.7181,368.7154,24020.0
2017-01-13 15:00:00,369.7,369.7,367.84,368.18,12044.0,368.7054,368.7054,366.8504,367.1895,12044.0
2017-01-13 15:10:00,367.81,369.08,367.56,369.08,10777.0,366.8205,368.0871,366.5712,368.0871,10777.0
2017-01-13 15:20:00,369.09,369.35,368.16,368.22,18010.0,368.097,368.3563,367.1696,367.2294,18010.0
2017-01-13 15:30:00,368.18,368.39,366.6,367.63,21690.0,367.1895,367.3989,365.6137,366.641,21690.0
2017-01-13 15:40:00,367.71,368.28,367.7,367.98,21649.0,366.7208,367.2892,366.7108,366.99,21649.0
2017-01-13 15:50:00,367.94,369.04,367.5,367.88,58898.0,366.9501,368.0472,366.5113,366.8903,58898.0
2017-01-17 09:30:00,367.65,369.97,361.16,363.22,49046.0,366.6609,368.9747,360.1884,362.2428,49046.0
2017-01-17 09:40:00,363.19,365.51,362.18,365.51,28207.0,362.2129,364.5267,361.2056,364.5267,28207.0
2017-01-17 09:50:00,366.74,367.25,364.66,364.8,20811.0,365.7534,366.262,363.679,363.8186,20811.0
2017-01-17 10:00:00,365.73,365.97,363.19,364.91,19262.0,364.7461,364.9854,362.2129,363.9283,19262.0
2017-01-17 10:10:00,365.26,365.51,363.93,364.37,17904.0,364.2774,364.5267,362.9509,363.3897,17904.0
2017-01-17 10:20:00,364.67,365.16,364.0,364.56,21324.0,363.6889,364.1776,363.0207,363.5792,21324.0
2017-01-17 10:30:00,364.43,364.68,362.84,363.35,30986.0,363.4496,363.6989,361.8639,362.3725,30986.0
2017-01-17 10:40:00,363.38,365.1,363.37,365.05,9700.0,362.4024,364.1178,362.3924,364.0679,9700.0
2017-01-17 10:50:00,365.05,365.55,364.27,364.45,7404.0,364.0679,364.5666,363.29,363.4695,7404.0
2017-01-17 11:00:00,364.28,365.15,363.69,363.9,22947.0,363.3,364.1676,362.7116,362.921,22947.0
2017-01-17 11:10:00,364.14,364.2,363.0,363.21,5752.0,363.1604,363.2202,362.0234,362.2329,5752.0
2017-01-17 11:20:00,363.46,365.06,363.32,364.27,12752.0,362.4822,364.0779,362.3426,363.29,12752.0
2017-01-17 11:30:00,364.08,364.08,362.8,362.8,10663.0,363.1005,363.1005,361.824,361.824,10663.0
2017-01-17 11:40:00,362.81,363.18,362.17,362.46,18018.0,361.8339,362.2029,361.1957,361.4849,18018.0
2017-01-17 11:50:00,362.58,363.18,361.39,362.0,22890.0,361.6046,362.2029,360.4178,361.0261,22890.0
2017-01-17 12:00:00,362.0,362.14,360.73,360.76,20550.0,361.0261,361.1657,359.7595,359.7895,20550.0
2017-01-17 12:10:00,360.79,361.42,360.45,360.68,13544.0,359.8194,360.4477,359.4803,359.7097,13544.0
2017-01-17 12:20:00,360.95,361.25,360.18,360.56,9345.0,359.9789,360.2781,359.211,359.59,9345.0
2017-01-17 12:30:00,360.61,361.18,359.83,359.83,23687.0,359.6399,360.2083,358.862,358.862,23687.0
2017-01-17 12:40:00,359.85,360.66,359.73,360.44,8425.0,358.8819,359.6897,358.7622,359.4703,8425.0
2017-01-17 12:50:00,360.85,361.16,360.22,360.59,22557.0,359.8792,360.1884,359.2509,359.6199,22557.0
2017-01-17 13:00:00,360.99,361.84,360.82,361.84,11799.0,360.0188,360.8666,359.8493,360.8666,11799.0
2017-01-17 13:10:00,361.58,362.8,361.4,362.52,10986.0,360.6073,361.824,360.4277,361.5447,10986.0
2017-01-17 13:20:00,362.47,362.88,362.08,362.69,14034.0,361.4949,361.9038,361.1059,361.7143,14034.0
2017-01-17 13:30:00,362.81,362.91,362.21,362.91,2960.0,361.8339,361.9337,361.2356,361.9337,2960.0
2017-01-17 13:40:00,362.78,362.99,362.3,362.44,9172.0,361.804,362.0135,361.3253,361.4649,9172.0
2017-01-17 13:50:00,362.44,363.0,362.17,362.81,9132.0,361.4649,362.0234,361.1957,361.8339,9132.0
2017-01-17 14:00:00,362.78,363.7,362.69,363.64,4200.0,361.804,362.7215,361.7143,362.6617,4200.0
2017-01-17 14:10:00,363.84,363.92,362.86,362.86,8395.0,362.8612,362.941,361.8838,361.8838,8395.0
2017-01-17 14:20:00,362.81,362.81,361.59,362.28,19927.0,361.8339,361.8339,360.6172,361.3054,19927.0
2017-01-17 14:30:00,362.35,362.77,361.57,361.91,25597.0,361.3752,361.7941,360.5973,360.9364,25597.0
2017-01-17 14:40:00,361.91,362.27,361.23,361.96,23081.0,360.9364,361.2954,360.2582,360.9862,23081.0
2017-01-17 14:50:00,361.95,362.6,361.77,362.6,18565.0,360.9763,361.6245,360.7967,361.6245,18565.0
2017-01-17 15:00:00,362.6,362.6,361.31,361.61,9927.0,361.6245,361.6245,360.338,360.6372,9927.0
2017-01-17 15:10:00,361.68,362.73,361.68,362.56,13289.0,360.707,361.7542,360.707,361.5846,13289.0
2017-01-17 15:20:00,362.53,363.15,362.2,363.0,17782.0,361.5547,362.173,361.2256,362.0234,17782.0
2017-01-17 15:30:00,363.0,363.57,362.73,363.56,15094.0,362.0234,362.5919,361.7542,362.5819,15094.0
2017-01-17 15:40:00,363.41,363.55,362.97,363.08,15330.0,362.4323,362.572,361.9935,362.1032,15330.0
2017-01-17 15:50:00,363.11,363.47,362.88,363.17,24310.0,362.1331,362.4922,361.9038,362.193,24310.0
2017-01-18 09:30:00,363.7,365.95,362.54,364.48,14952.0,362.7215,364.9655,361.5647,363.4995,14952.0
2017-01-18 09:40:00,364.53,365.56,363.01,363.44,6268.0,363.5493,364.5765,362.0334,362.4622,6268.0
2017-01-18 09:50:00,363.95,365.5,363.22,364.75,5722.0,362.9709,364.5167,362.2428,363.7687,5722.0
2017-01-18 10:00:00,364.75,365.48,364.09,364.44,5596.0,363.7687,364.4968,363.1105,363.4596,5596.0
2017-01-18 10:10:00,364.46,365.04,362.84,362.96,3191.0,363.4795,364.0579,361.8639,361.9835,3191.0
2017-01-18 10:20:00,363.07,364.64,362.67,364.64,4450.0,362.0932,363.659,361.6943,363.659,4450.0
2017-01-18 10:30:00,364.59,364.9,364.32,364.56,2100.0,363.6092,363.9183,363.3399,363.5792,2100.0
2017-01-18 10:40:00,364.21,364.22,363.58,364.13,6350.0,363.2302,363.2402,362.6019,363.1504,6350.0
2017-01-18 10:50:00,364.23,364.54,363.24,363.67,20297.0,363.2501,363.5593,362.2628,362.6916,20297.0
2017-01-18 11:00:00,363.67,363.7,362.86,362.86,3550.0,362.6916,362.7215,361.8838,361.8838,3550.0
2017-01-18 11:10:00,362.66,362.83,362.0,362.24,7001.0,361.6843,361.8539,361.0261,361.2655,7001.0
2017-01-18 11:20:00,362.25,362.79,361.65,362.29,9006.0,361.2755,361.814,360.6771,361.3153,9006.0
2017-01-18 11:30:00,362.53,362.87,362.25,362.87,6700.0,361.5547,361.8938,361.2755,361.8938,6700.0
2017-01-18 11:40:00,362.78,363.06,362.2,362.2,7461.0,361.804,362.0833,361.2256,361.2256,7461.0
2017-01-18 11:50:00,362.19,362.32,361.24,361.24,3864.0,361.2156,361.3453,360.2682,360.2682,3864.0
2017-01-18 12:00:00,361.24,362.18,361.24,361.94,3150.0,360.2682,361.2056,360.2682,360.9663,3150.0
2017-01-18 12:10:00,361.93,362.51,361.6,361.74,1100.0,360.9563,361.5348,360.6272,360.7668,1100.0
2017-01-18 12:20:00,361.52,361.92,360.7,360.73,14714.0,360.5474,360.9463,359.7296,359.7595,14714.0
2017-01-18 12:30:00,360.73,360.85,359.53,359.53,14883.0,359.7595,359.8792,358.5628,358.5628,14883.0
2017-01-18 12:40:00,359.72,360.44,359.72,360.25,7650.0,358.7523,359.4703,358.7523,359.2808,7650.0
2017-01-18 12:50:00,360.25,360.25,359.57,359.66,5256.0,359.2808,359.2808,358.6027,358.6924,5256.0
2017-01-18 13:00:00,359.7,360.45,359.27,359.9,5935.0,358.7323,359.4803,358.3035,358.9318,5935.0
2017-01-18 13:10:00,359.85,359.97,359.8,359.8,617.0,358.8819,359.0016,358.832,358.832,617.0
2017-01-18 13:20:00,359.65,359.8,359.49,359.59,4300.0,358.6824,358.832,358.5229,358.6226,4300.0
2017-01-18 13:30:00,359.6,360.9,359.59,360.75,7230.0,358.6326,359.9291,358.6226,359.7795,7230.0
2017-01-18 13:40:00,360.55,360.69,360.11,360.53,3260.0,359.58,359.7196,359.1412,359.5601,3260.0
2017-01-18 13:50:00,360.49,360.76,360.44,360.56,5631.0,359.5202,359.7895,359.4703,359.59,5631.0
2017-01-18 14:00:00,360.6,360.98,360.5,360.83,3735.0,359.6299,360.0089,359.5302,359.8593,3735.0
2017-01-18 14:10:00,360.79,360.91,360.57,360.84,3673.0,359.8194,359.9391,359.6,359.8692,3673.0
2017-01-18 14:20:00,360.99,361.38,359.52,359.52,13302.0,360.0188,360.4078,358.5528,358.5528,13302.0
2017-01-18 14:30:00,359.62,360.04,358.93,359.73,8910.0,358.6525,359.0714,357.9644,358.7622,8910.0
2017-01-18 14:40:00,359.77,359.77,359.05,359.13,5444.0,358.8021,358.8021,358.0841,358.1638,5444.0
2017-01-18 14:50:00,359.24,359.46,359.04,359.35,4311.0,358.2735,358.493,358.0741,358.3833,4311.0
2017-01-18 15:00:00,359.22,360.5,359.21,360.4,6632.0,358.2536,359.5302,358.2436,359.4304,6632.0
2017-01-18 15:10:00,360.48,361.42,360.48,361.32,6767.0,359.5102,360.4477,359.5102,360.348,6767.0
2017-01-18 15:20:00,361.14,361.43,360.74,361.13,6924.0,360.1684,360.4577,359.7695,360.1585,6924.0
2017-01-18 15:30:00,361.01,361.95,360.75,361.95,4982.0,360.0388,360.9763,359.7795,360.9763,4982.0
2017-01-18 15:40:00,361.83,362.72,361.61,362.15,17228.0,360.8566,361.7442,360.6372,361.1757,17228.0
2017-01-18 15:50:00,362.15,363.82,362.15,362.95,60186.0,361.1757,362.8412,361.1757,361.9736,60186.0
2017-01-19 09:30:00,363.2,365.05,363.2,364.8,10647.0,362.2229,364.0679,362.2229,363.8186,10647.0
2017-01-19 09:40:00,363.82,364.1,363.28,363.41,17419.0,362.8412,363.1205,362.3027,362.4323,17419.0
2017-01-19 09:50:00,363.57,364.46,363.49,364.44,8243.0,362.5919,363.4795,362.5121,363.4596,8243.0
2017-01-19 10:00:00,364.31,365.58,364.08,364.83,10949.0,363.3299,364.5965,363.1005,363.8485,10949.0
2017-01-19 10:10:00,364.54,366.3,364.5,365.01,20944.0,363.5593,365.3146,363.5194,364.028,20944.0
2017-01-19 10:20:00,365.01,365.01,363.47,363.66,7061.0,364.028,364.028,362.4922,362.6817,7061.0
2017-01-19 10:30:00,363.45,363.9,363.0,363.59,8968.0,362.4722,362.921,362.0234,362.6118,8968.0
2017-01-19 10:40:00,363.33,363.73,362.98,363.19,10379.0,362.3525,362.7515,362.0035,362.2129,10379.0
2017-01-19 10:50:00,363.29,364.2,363.02,363.22,26126.0,362.3127,363.2202,362.0434,362.2428,26126.0
2017-01-19 11:00:00,363.24,363.27,361.69,362.43,9039.0,362.2628,362.2927,360.717,361.455,9039.0
2017-01-19 11:10:00,362.3,362.45,361.0,361.87,16372.0,361.3253,361.4749,360.0288,360.8965,16372.0
2017-01-19 11:20:00,362.24,363.43,361.95,363.17,14480.0,361.2655,362.4523,360.9763,362.193,14480.0
2017-01-19 11:30:00,362.95,363.41,362.04,362.29,9517.0,361.9736,362.4323,361.066,361.3153,9517.0
2017-01-19 11:40:00,362.31,362.62,362.03,362.37,1400.0,361.3353,361.6445,361.056,361.3951,1400.0
2017-01-19 11:50:00,362.39,362.51,361.4,361.79,20000.0,361.4151,361.5348,360.4277,360.8167,20000.0
2017-01-19 12:00:00,361.84,362.7,361.65,362.6,6700.0,360.8666,361.7242,360.6771,361.6245,6700.0
2017-01-19 12:10:00,362.79,362.8,362.39,362.57,2110.0,361.814,361.824,361.4151,361.5946,2110.0
2017-01-19 12:20:00,362.5,362.55,362.03,362.42,3000.0,361.5248,361.5746,361.056,361.445,3000.0
2017-01-19 12:30:00,362.26,362.72,362.16,362.65,4900.0,361.2854,361.7442,361.1857,361.6744,4900.0
2017-01-19 12:40:00,362.69,363.24,362.25,363.24,14005.0,361.7143,362.2628,361.2755,362.2628,14005.0
2017-01-19 12:50:00,363.2,363.62,362.8,363.32,14415.0,362.2229,362.6418,361.824,362.3426,14415.0
2017-01-19 13:00:00,363.33,363.49,363.1,363.1,3855.0,362.3525,362.5121,362.1232,362.1232,3855.0
2017-01-19 13:10:00,363.3,363.59,362.9,363.08,5744.0,362.3226,362.6118,361.9237,362.1032,5744.0
2017-01-19 13:20:00,362.91,363.02,362.65,362.65,1700.0,361.9337,362.0434,361.6744,361.6744,1700.0
2017-01-19 13:30:00,362.9,363.37,362.65,363.37,4767.0,361.9237,362.3924,361.6744,362.3924,4767.0
2017-01-19 13:40:00,363.15,363.41,362.94,362.94,4000.0,362.173,362.4323,361.9636,361.9636,4000.0
2017-01-19 13:50:00,362.95,363.12,362.28,362.28,2743.0,361.9736,362.1431,361.3054,361.3054,2743.0
2017-01-19 14:00:00,362.34,362.42,361.0,361.28,4336.0,361.3652,361.445,360.0288,360.3081,4336.0
2017-01-19 14:10:00,361.38,361.6,359.97,360.45,16797.0,360.4078,360.6272,359.0016,359.4803,16797.0
2017-01-19 14:20:00,360.45,362.14,360.4,362.05,7086.0,359.4803,361.1657,359.4304,361.076,7086.0
2017-01-19 14:30:00,361.89,362.72,361.79,362.33,19545.0,360.9164,361.7442,360.8167,361.3552,19545.0
2017-01-19 14:40:00,362.19,363.28,362.08,363.03,8966.0,361.2156,362.3027,361.1059,362.0534,8966.0
2017-01-19 14:50:00,363.14,363.93,363.14,363.29,6455.0,362.1631,362.9509,362.1631,362.3127,6455.0
2017-01-19 15:00:00,363.09,363.1,362.2,362.27,1780.0,362.1132,362.1232,361.2256,361.2954,1780.0
2017-01-19 15:10:00,362.11,363.56,361.93,363.56,6600.0,361.1358,362.5819,360.9563,362.5819,6600.0
2017-01-19 15:20:00,363.56,363.56,362.93,363.31,9521.0,362.5819,362.5819,361.9536,362.3326,9521.0
2017-01-19 15:30:00,363.6,363.85,362.86,363.33,10097.0,362.6218,362.8711,361.8838,362.3525,10097.0
2017-01-19 15:40:00,363.54,363.6,363.02,363.2,7489.0,362.562,362.6218,362.0434,362.2229,7489.0
2017-01-19 15:50:00,363.2,364.54,363.08,363.4,37438.0,362.2229,363.5593,362.1032,362.4224,37438.0
2017-01-20 09:30:00,365.67,368.0,363.48,368.0,44787.0,364.6862,367.01,362.5021,367.01,44787.0
2017-01-20 09:40:00,368.08,369.75,367.77,368.29,47095.0,367.0898,368.7553,366.7806,367.2992,47095.0
2017-01-20 09:50:00,368.27,369.55,367.9,368.53,9863.0,367.2793,368.5558,366.9103,367.5386,9863.0
2017-01-20 10:00:00,368.55,368.55,366.96,367.0,10900.0,367.5585,367.5585,365.9728,366.0127,10900.0
2017-01-20 10:10:00,367.23,367.45,365.7,365.84,8084.0,366.2421,366.4615,364.7162,364.8558,8084.0
2017-01-20 10:20:00,365.93,365.93,364.4,364.88,10115.0,364.9456,364.9456,363.4197,363.8984,10115.0
2017-01-20 10:30:00,364.88,365.86,364.68,365.26,5690.0,363.8984,364.8757,363.6989,364.2774,5690.0
2017-01-20 10:40:00,365.3,365.84,364.22,364.34,11750.0,364.3172,364.8558,363.2402,363.3598,11750.0
2017-01-20 10:50:00,364.41,365.05,364.3,364.82,11484.0,363.4296,364.0679,363.3199,363.8385,11484.0
2017-01-20 11:00:00,365.07,365.07,364.33,364.86,10445.0,364.0879,364.0879,363.3499,363.8784,10445.0
2017-01-20 11:10:00,365.12,366.0,364.73,365.38,19680.0,364.1377,365.0154,363.7488,364.397,19680.0
2017-01-20 11:20:00,365.66,366.14,365.18,365.9,10193.0,364.6763,365.155,364.1976,364.9156,10193.0
2017-01-20 11:30:00,366.04,366.96,366.04,366.69,11939.0,365.0553,365.9728,365.0553,365.7035,11939.0
2017-01-20 11:40:00,366.63,366.63,365.95,365.96,6150.0,365.6437,365.6437,364.9655,364.9755,6150.0
2017-01-20 11:50:00,365.52,365.96,365.49,365.82,5602.0,364.5367,364.9755,364.5067,364.8358,5602.0
2017-01-20 12:00:00,365.93,366.12,363.48,364.72,42001.0,364.9456,365.135,362.5021,363.7388,42001.0
2017-01-20 12:10:00,364.56,366.17,364.07,366.07,10750.0,363.5792,365.1849,363.0906,365.0852,10750.0
2017-01-20 12:20:00,365.84,365.94,364.6,364.61,14394.0,364.8558,364.9555,363.6191,363.6291,14394.0
2017-01-20 12:30:00,364.37,364.7,363.49,363.57,4552.0,363.3897,363.7189,362.5121,362.5919,4552.0
2017-01-20 12:40:00,363.64,364.54,363.5,364.13,8686.0,362.6617,363.5593,362.5221,363.1504,8686.0
2017-01-20 12:50:00,364.14,364.28,363.82,364.28,6267.0,363.1604,363.3,362.8412,363.3,6267.0
2017-01-20 13:00:00,364.18,364.64,363.9,364.0,4369.0,363.2003,363.659,362.921,363.0207,4369.0
2017-01-20 13:10:00,364.16,364.39,363.49,363.53,6651.0,363.1803,363.4097,362.5121,362.552,6651.0
2017-01-20 13:20:00,363.72,364.45,363.69,364.25,7235.0,362.7415,363.4695,362.7116,363.2701,7235.0
2017-01-20 13:30:00,364.44,364.79,364.19,364.58,1900.0,363.4596,363.8086,363.2102,363.5992,1900.0
2017-01-20 13:40:00,364.43,364.81,364.08,364.13,3391.0,363.4496,363.8286,363.1005,363.1504,3391.0
2017-01-20 13:50:00,364.07,364.14,363.65,363.7,3739.0,363.0906,363.1604,362.6717,362.7215,3739.0
2017-01-20 14:00:00,363.74,364.12,363.49,363.96,12100.0,362.7614,363.1404,362.5121,362.9809,12100.0
2017-01-20 14:10:00,363.93,364.75,363.78,364.36,6329.0,362.9509,363.7687,362.8013,363.3798,6329.0
2017-01-20 14:20:00,364.31,364.34,363.62,363.91,11220.0,363.3299,363.3598,362.6418,362.931,11220.0
2017-01-20 14:30:00,363.72,364.08,363.48,363.92,2692.0,362.7415,363.1005,362.5021,362.941,2692.0
2017-01-20 14:40:00,363.68,363.85,363.39,363.63,13195.0,362.7016,362.8711,362.4124,362.6517,13195.0
2017-01-20 14:50:00,363.39,363.39,363.0,363.17,2700.0,362.4124,362.4124,362.0234,362.193,2700.0
2017-01-20 15:00:00,363.01,363.34,362.89,363.27,6571.0,362.0334,362.3625,361.9137,362.2927,6571.0
2017-01-20 15:10:00,363.28,363.78,363.28,363.5,11282.0,362.3027,362.8013,362.3027,362.5221,11282.0
2017-01-20 15:20:00,363.55,363.55,362.11,362.34,15847.0,362.572,362.572,361.1358,361.3652,15847.0
2017-01-20 15:30:00,362.4,363.11,362.24,362.65,11335.0,361.425,362.1331,361.2655,361.6744,11335.0
2017-01-20 15:40:00,362.69,363.06,362.37,362.61,9206.0,361.7143,362.0833,361.3951,361.6345,9206.0
2017-01-20 15:50:00,362.53,363.02,362.07,362.75,45588.0,361.5547,362.0434,361.0959,361.7741,45588.0
2017-01-23 09:30:00,361.97,362.96,361.05,361.64,22224.0,360.9962,361.9835,360.0787,360.6671,22224.0
2017-01-23 09:40:00,361.65,363.59,361.65,362.39,24553.0,360.6771,362.6118,360.6771,361.4151,24553.0
2017-01-23 09:50:00,362.31,362.51,360.72,360.74,27610.0,361.3353,361.5348,359.7496,359.7695,27610.0
2017-01-23 10:00:00,360.74,362.05,360.72,361.28,16151.0,359.7695,361.076,359.7496,360.3081,16151.0
2017-01-23 10:10:00,360.96,361.2,359.55,359.55,9830.0,359.9889,360.2283,358.5827,358.5827,9830.0
2017-01-23 10:20:00,359.73,360.39,359.35,359.59,13932.0,358.7622,359.4205,358.3833,358.6226,13932.0
2017-01-23 10:30:00,359.37,359.68,357.49,357.75,25157.0,358.4032,358.7124,356.5283,356.7876,25157.0
2017-01-23 10:40:00,358.0,358.04,356.33,356.33,11518.0,357.0369,357.0768,355.3714,355.3714,11518.0
2017-01-23 10:50:00,356.75,357.15,356.06,356.29,6003.0,355.7902,356.1892,355.1021,355.3315,6003.0
2017-01-23 11:00:00,356.29,358.04,356.01,357.62,6365.0,355.3315,357.0768,355.0522,356.6579,6365.0
2017-01-23 11:10:00,357.81,358.0,356.64,357.66,7835.0,356.8474,357.0369,355.6805,356.6978,7835.0
2017-01-23 11:20:00,357.68,359.02,357.68,357.86,12216.0,356.7177,358.0541,356.7177,356.8973,12216.0
2017-01-23 11:30:00,358.12,358.13,357.26,357.38,8221.0,357.1566,357.1665,356.2989,356.4186,8221.0
2017-01-23 11:40:00,357.38,357.52,355.95,356.56,11055.0,356.4186,356.5582,354.9924,355.6008,11055.0
2017-01-23 11:50:00,356.35,357.33,355.96,357.0,12187.0,355.3913,356.3687,355.0024,356.0396,12187.0
2017-01-23 12:00:00,357.02,357.27,355.95,355.95,23463.0,356.0595,356.3088,354.9924,354.9924,23463.0
2017-01-23 12:10:00,356.0,356.53,355.88,356.19,20264.0,355.0423,355.5708,354.9226,355.2318,20264.0
2017-01-23 12:20:00,356.13,356.55,355.16,355.86,39500.0,355.1719,355.5908,354.2045,354.9026,39500.0
2017-01-23 12:30:00,355.78,357.07,355.76,356.5,40149.0,354.8229,356.1094,354.8029,355.5409,40149.0
2017-01-23 12:40:00,356.44,356.47,355.31,355.44,25496.0,355.4811,355.511,354.3541,354.4838,25496.0
2017-01-23 12:50:00,355.41,356.34,355.4,355.91,11200.0,354.4539,355.3814,354.4439,354.9525,11200.0
2017-01-23 13:00:00,356.05,356.97,355.99,356.95,15940.0,355.0921,356.0097,355.0323,355.9897,15940.0
2017-01-23 13:10:00,356.9,357.25,356.9,357.12,9991.0,355.9398,356.2889,355.9398,356.1593,9991.0
2017-01-23 13:20:00,357.12,357.8,356.91,357.05,13800.0,356.1593,356.8374,355.9498,356.0894,13800.0
2017-01-23 13:30:00,356.86,358.27,356.75,357.98,10487.0,355.9,357.3062,355.7902,357.0169,10487.0
2017-01-23 13:40:00,358.0,358.01,356.64,356.72,14991.0,357.0369,357.0469,355.6805,355.7603,14991.0
2017-01-23 13:50:00,356.45,356.69,355.19,355.42,12211.0,355.4911,355.7304,354.2344,354.4638,12211.0
2017-01-23 14:00:00,355.64,355.65,354.19,354.52,14133.0,354.6832,354.6932,353.2371,353.5662,14133.0
2017-01-23 14:10:00,354.69,356.59,354.58,355.92,22162.0,353.7358,355.6307,353.6261,354.9625,22162.0
2017-01-23 14:20:00,356.25,357.15,355.85,356.86,24115.0,355.2916,356.1892,354.8927,355.9,24115.0
2017-01-23 14:30:00,356.84,357.49,356.55,357.05,20962.0,355.88,356.5283,355.5908,356.0894,20962.0
2017-01-23 14:40:00,356.9,357.04,356.5,356.75,3994.0,355.9398,356.0795,355.5409,355.7902,3994.0
2017-01-23 14:50:00,356.75,357.0,356.5,356.73,12823.0,355.7902,356.0396,355.5409,355.7703,12823.0
2017-01-23 15:00:00,356.55,356.82,355.59,355.75,9686.0,355.5908,355.8601,354.6334,354.7929,9686.0
2017-01-23 15:10:00,355.65,355.89,355.19,355.34,5044.0,354.6932,354.9326,354.2344,354.384,5044.0
2017-01-23 15:20:00,355.33,355.34,354.87,355.0,9749.0,354.3741,354.384,353.9153,354.045,9749.0
2017-01-23 15:30:00,354.99,355.22,354.5,354.66,9986.0,354.035,354.2644,353.5463,353.7059,9986.0
2017-01-23 15:40:00,354.5,355.26,354.17,355.0,36544.0,353.5463,354.3043,353.2172,354.045,36544.0
2017-01-23 15:50:00,354.99,355.48,354.17,354.2,75022.0,354.035,354.5237,353.2172,353.2471,75022.0
2017-01-24 09:30:00,355.04,356.44,352.06,352.81,17020.0,354.0848,355.4811,351.1129,351.8608,17020.0
2017-01-24 09:40:00,352.91,352.96,349.66,350.41,28675.0,351.9606,352.0104,348.7193,349.4673,28675.0
2017-01-24 09:50:00,350.15,350.15,349.08,349.46,17620.0,349.208,349.208,348.1409,348.5199,17620.0
2017-01-24 10:00:00,349.66,349.91,348.92,349.0,46219.0,348.7193,348.9686,347.9813,348.0611,46219.0
2017-01-24 10:10:00,348.87,349.91,348.05,349.91,23486.0,347.9314,348.9686,347.1137,348.9686,23486.0
2017-01-24 10:20:00,349.35,350.05,349.35,349.39,14077.0,348.4102,349.1083,348.4102,348.45,14077.0
2017-01-24 10:30:00,349.47,350.44,349.33,350.04,21885.0,348.5298,349.4972,348.3902,349.0983,21885.0
2017-01-24 10:40:00,350.04,350.19,349.59,350.17,5958.0,349.0983,349.2479,348.6495,349.2279,5958.0
2017-01-24 10:50:00,349.74,349.96,348.78,349.44,11452.0,348.7991,349.0185,347.8417,348.4999,11452.0
2017-01-24 11:00:00,349.46,349.51,347.5,348.03,29022.0,348.5199,348.5697,346.5651,347.0937,29022.0
2017-01-24 11:10:00,348.12,348.12,347.5,348.02,14413.0,347.1835,347.1835,346.5651,347.0837,14413.0
2017-01-24 11:20:00,348.02,348.08,347.28,347.54,14985.0,347.0837,347.1436,346.3457,346.605,14985.0
2017-01-24 11:30:00,347.78,348.04,347.1,347.58,21001.0,346.8444,347.1037,346.1662,346.6449,21001.0
2017-01-24 11:40:00,347.34,348.08,347.34,348.07,11690.0,346.4056,347.1436,346.4056,347.1336,11690.0
2017-01-24 11:50:00,347.9,348.09,347.58,347.7,12486.0,346.9641,347.1535,346.6449,346.7646,12486.0
2017-01-24 12:00:00,347.76,348.01,347.57,347.6,6800.0,346.8244,347.0738,346.6349,346.6649,6800.0
2017-01-24 12:10:00,347.6,348.25,347.5,347.57,14853.0,346.6649,347.3131,346.5651,346.6349,14853.0
2017-01-24 12:20:00,347.7,347.79,347.32,347.45,5300.0,346.7646,346.8544,346.3856,346.5153,5300.0
2017-01-24 12:30:00,347.32,347.5,347.0,347.25,23028.0,346.3856,346.5651,346.0665,346.3158,23028.0
2017-01-24 12:40:00,347.27,347.78,347.16,347.63,7841.0,346.3358,346.8444,346.226,346.6948,7841.0
2017-01-24 12:50:00,347.6,347.8,347.33,347.43,6127.0,346.6649,346.8643,346.3956,346.4953,6127.0
2017-01-24 13:00:00,347.49,348.13,347.3,347.3,14058.0,346.5552,347.1934,346.3657,346.3657,14058.0
2017-01-24 13:10:00,347.6,348.0,347.43,347.57,12815.0,346.6649,347.0638,346.4953,346.6349,12815.0
2017-01-24 13:20:00,347.46,348.49,347.06,348.41,41309.0,346.5252,347.5525,346.1263,347.4727,41309.0
2017-01-24 13:30:00,348.8,349.49,348.8,348.93,9091.0,347.8616,348.5498,347.8616,347.9913,9091.0
2017-01-24 13:40:00,349.19,349.2,348.81,349.05,5698.0,348.2506,348.2606,347.8716,348.111,5698.0
2017-01-24 13:50:00,349.0,349.03,348.56,348.71,18140.0,348.0611,348.091,347.6223,347.7719,18140.0
2017-01-24 14:00:00,348.81,350.36,348.81,350.36,9527.0,347.8716,349.4174,347.8716,349.4174,9527.0
2017-01-24 14:10:00,350.38,350.38,349.0,349.13,26142.0,349.4374,349.4374,348.0611,348.1907,26142.0
2017-01-24 14:20:00,349.14,349.14,348.77,348.98,14456.0,348.2007,348.2007,347.8317,348.0412,14456.0
2017-01-24 14:30:00,348.75,349.07,348.75,348.84,18036.0,347.8118,348.1309,347.8118,347.9015,18036.0
2017-01-24 14:40:00,349.0,349.12,348.78,348.92,8566.0,348.0611,348.1808,347.8417,347.9813,8566.0
2017-01-24 14:50:00,349.09,349.37,348.69,348.86,10128.0,348.1509,348.4301,347.7519,347.9215,10128.0
2017-01-24 15:00:00,348.88,348.99,348.1,348.25,9827.0,347.9414,348.0511,347.1635,347.3131,9827.0
2017-01-24 15:10:00,348.35,348.37,348.0,348.01,12489.0,347.4128,347.4328,347.0638,347.0738,12489.0
2017-01-24 15:20:00,348.0,348.17,347.5,347.55,14797.0,347.0638,347.2333,346.5651,346.615,14797.0
2017-01-24 15:30:00,347.54,349.76,347.54,349.31,23830.0,346.605,348.8191,346.605,348.3703,23830.0
2017-01-24 15:40:00,349.24,349.24,348.33,348.77,18500.0,348.3005,348.3005,347.3929,347.8317,18500.0
2017-01-24 15:50:00,348.43,348.57,347.3,347.98,64013.0,347.4926,347.6323,346.3657,347.0438,64013.0
2017-01-25 09:30:00,350.0,350.75,347.17,347.97,30223.0,349.0584,349.8064,346.236,347.0339,30223.0
2017-01-25 09:40:00,348.39,349.44,346.71,346.92,14339.0,347.4527,348.4999,345.7773,345.9867,14339.0
2017-01-25 09:50:00,347.36,348.1,346.7,346.78,19573.0,346.4255,347.1635,345.7673,345.8471,19573.0
2017-01-25 10:00:00,346.72,347.43,346.2,347.43,6800.0,345.7872,346.4953,345.2686,346.4953,6800.0
2017-01-25 10:10:00,347.17,347.86,346.76,346.9,18035.0,346.236,346.9242,345.8271,345.9667,18035.0
2017-01-25 10:20:00,347.07,347.9,346.15,346.16,28700.0,346.1363,346.9641,345.2188,345.2287,28700.0
2017-01-25 10:30:00,346.15,348.0,345.85,346.66,22362.0,345.2188,347.0638,344.9196,345.7274,22362.0
2017-01-25 10:40:00,347.05,347.85,346.79,347.24,11027.0,346.1163,346.9142,345.857,346.3058,11027.0
2017-01-25 10:50:00,347.71,348.42,347.56,348.0,13254.0,346.7746,347.4827,346.625,347.0638,13254.0
2017-01-25 11:00:00,347.91,348.08,346.65,346.96,21150.0,346.974,347.1436,345.7174,346.0266,21150.0
2017-01-25 11:10:00,346.69,347.95,346.56,347.65,33487.0,345.7573,347.0139,345.6277,346.7147,33487.0
2017-01-25 11:20:00,347.64,348.06,347.5,347.5,16635.0,346.7048,347.1236,346.5651,346.5651,16635.0
2017-01-25 11:30:00,347.49,347.53,346.62,346.89,26065.0,346.5552,346.5951,345.6875,345.9568,26065.0
2017-01-25 11:40:00,347.01,347.06,345.24,345.24,16023.0,346.0765,346.1263,344.3112,344.3112,16023.0
2017-01-25 11:50:00,345.55,346.8,345.13,346.8,14610.0,344.6204,345.867,344.2015,345.867,14610.0
2017-01-25 12:00:00,346.8,347.08,346.37,346.72,13405.0,345.867,346.1463,345.4382,345.7872,13405.0
2017-01-25 12:10:00,346.58,347.07,346.42,346.47,8096.0,345.6476,346.1363,345.488,345.5379,8096.0
2017-01-25 12:20:00,346.72,346.72,346.0,346.2,8092.0,345.7872,345.7872,345.0692,345.2686,8092.0
2017-01-25 12:30:00,346.22,346.75,345.69,345.95,10263.0,345.2886,345.8171,344.76,345.0193,10263.0
2017-01-25 12:40:00,346.22,346.51,345.94,346.45,5425.0,345.2886,345.5778,345.0093,345.518,5425.0
2017-01-25 12:50:00,346.45,346.45,345.79,346.29,10219.0,345.518,345.518,344.8597,345.3584,10219.0
2017-01-25 13:00:00,346.38,346.62,345.76,345.76,12305.0,345.4481,345.6875,344.8298,344.8298,12305.0
2017-01-25 13:10:00,345.88,346.15,345.15,345.23,13640.0,344.9495,345.2188,344.2215,344.3012,13640.0
2017-01-25 13:20:00,345.2,346.66,344.98,346.61,15170.0,344.2713,345.7274,344.0519,345.6775,15170.0
2017-01-25 13:30:00,346.6,346.78,345.61,345.68,10973.0,345.6676,345.8471,344.6802,344.75,10973.0
2017-01-25 13:40:00,346.01,346.19,345.38,345.39,23247.0,345.0791,345.2587,344.4508,344.4608,23247.0
2017-01-25 13:50:00,345.73,346.08,344.96,345.25,19824.0,344.7999,345.149,344.032,344.3212,19824.0
2017-01-25 14:00:00,345.27,345.85,345.0,345.17,10952.0,344.3411,344.9196,344.0719,344.2414,10952.0
2017-01-25 14:10:00,345.26,345.77,345.23,345.68,6855.0,344.3312,344.8398,344.3012,344.75,6855.0
2017-01-25 14:20:00,345.61,345.85,345.14,345.16,11290.0,344.6802,344.9196,344.2115,344.2314,11290.0
2017-01-25 14:30:00,345.18,345.82,345.17,345.42,9765.0,344.2514,344.8897,344.2414,344.4907,9765.0
2017-01-25 14:40:00,345.48,345.52,345.0,345.07,12556.0,344.5506,344.5905,344.0719,344.1417,12556.0
2017-01-25 14:50:00,345.04,345.8,344.81,345.58,11776.0,344.1118,344.8697,343.8824,344.6503,11776.0
2017-01-25 15:00:00,345.9,346.7,345.66,346.56,41123.0,344.9694,345.7673,344.7301,345.6277,41123.0
2017-01-25 15:10:00,346.56,347.12,346.46,346.85,12893.0,345.6277,346.1862,345.5279,345.9169,12893.0
2017-01-25 15:20:00,347.09,347.64,346.88,347.64,50100.0,346.1562,346.7048,345.9468,346.7048,50100.0
2017-01-25 15:30:00,347.52,349.2,347.52,348.67,33240.0,346.5851,348.2606,346.5851,347.732,33240.0
2017-01-25 15:40:00,348.44,349.46,348.43,349.13,40748.0,347.5026,348.5199,347.4926,348.1907,40748.0
2017-01-25 15:50:00,349.24,349.34,348.66,348.88,56852.0,348.3005,348.4002,347.722,347.9414,56852.0
2017-01-26 09:30:00,348.74,352.88,348.74,352.07,27771.0,347.8018,351.9307,347.8018,351.1228,27771.0
2017-01-26 09:40:00,352.26,352.38,350.89,351.4,26332.0,351.3123,351.432,349.946,350.4546,26332.0
2017-01-26 09:50:00,351.54,352.21,349.7,350.11,20069.0,350.5943,351.2625,348.7592,349.1681,20069.0
2017-01-26 10:00:00,350.05,350.71,348.93,349.76,39980.0,349.1083,349.7665,347.9913,348.8191,39980.0
2017-01-26 10:10:00,349.75,350.2,348.16,348.16,12423.0,348.8091,349.2579,347.2234,347.2234,12423.0
2017-01-26 10:20:00,348.02,348.31,345.73,346.0,21050.0,347.0837,347.373,344.7999,345.0692,21050.0
2017-01-26 10:30:00,345.8,346.25,344.75,344.76,11580.0,344.8697,345.3185,343.8225,343.8325,11580.0
2017-01-26 10:40:00,345.05,346.43,344.51,346.43,13649.0,344.1217,345.498,343.5832,345.498,13649.0
2017-01-26 10:50:00,346.56,346.59,344.77,345.03,14622.0,345.6277,345.6576,343.8425,344.1018,14622.0
2017-01-26 11:00:00,345.23,345.87,344.88,345.41,19204.0,344.3012,344.9395,343.9522,344.4808,19204.0
2017-01-26 11:10:00,345.59,346.32,345.4,346.02,25733.0,344.6603,345.3883,344.4708,345.0891,25733.0
2017-01-26 11:20:00,345.69,346.81,345.47,346.13,20978.0,344.76,345.877,344.5406,345.1988,20978.0
2017-01-26 11:30:00,346.13,346.41,345.18,346.09,16085.0,345.1988,345.4781,344.2514,345.1589,16085.0
2017-01-26 11:40:00,346.43,346.89,345.81,346.04,18822.0,345.498,345.9568,344.8797,345.1091,18822.0
2017-01-26 11:50:00,345.88,346.6,345.63,345.63,24182.0,344.9495,345.6676,344.7002,344.7002,24182.0
2017-01-26 12:00:00,345.58,345.98,345.15,345.21,13890.0,344.6503,345.0492,344.2215,344.2813,13890.0
2017-01-26 12:10:00,345.26,345.74,345.0,345.36,12660.0,344.3312,344.8099,344.0719,344.4309,12660.0
2017-01-26 12:20:00,345.28,345.58,344.96,345.37,7878.0,344.3511,344.6503,344.032,344.4409,7878.0
2017-01-26 12:30:00,345.32,345.63,344.49,344.63,31540.0,344.391,344.7002,343.5632,343.7029,31540.0
2017-01-26 12:40:00,344.47,344.47,343.28,343.78,28132.0,343.5433,343.5433,342.3565,342.8551,28132.0
2017-01-26 12:50:00,343.59,344.33,342.85,343.05,15800.0,342.6657,343.4037,341.9276,342.1271,15800.0
2017-01-26 13:00:00,343.26,343.41,342.52,343.02,18766.0,342.3365,342.4861,341.5985,342.0972,18766.0
2017-01-26 13:10:00,343.0,343.23,342.63,342.64,29009.0,342.0772,342.3066,341.7082,341.7182,29009.0
2017-01-26 13:20:00,342.83,343.64,342.79,343.02,21880.0,341.9077,342.7155,341.8678,342.0972,21880.0
2017-01-26 13:30:00,343.0,343.51,342.74,343.09,12383.0,342.0772,342.5859,341.8179,342.167,12383.0
2017-01-26 13:40:00,343.1,343.42,342.84,343.2,20576.0,342.177,342.4961,341.9177,342.2767,20576.0
2017-01-26 13:50:00,343.09,343.42,342.87,343.02,12010.0,342.167,342.4961,341.9476,342.0972,12010.0
2017-01-26 14:00:00,343.14,344.21,343.06,344.04,16138.0,342.2169,343.284,342.1371,343.1144,16138.0
2017-01-26 14:10:00,344.11,344.64,343.47,343.81,13344.0,343.1843,343.7128,342.546,342.8851,13344.0
2017-01-26 14:20:00,343.71,344.29,343.4,344.16,34708.0,342.7853,343.3638,342.4762,343.2341,34708.0
2017-01-26 14:30:00,344.13,344.32,343.23,343.25,27378.0,343.2042,343.3937,342.3066,342.3266,27378.0
2017-01-26 14:40:00,343.34,343.5,342.71,342.82,15658.0,342.4163,342.5759,341.788,341.8977,15658.0
2017-01-26 14:50:00,342.81,342.81,342.0,342.13,20773.0,341.8877,341.8877,341.0799,341.2096,20773.0
2017-01-26 15:00:00,342.03,342.89,341.99,342.73,19087.0,341.1098,341.9675,341.07,341.808,19087.0
2017-01-26 15:10:00,342.62,342.72,341.56,341.56,28709.0,341.6983,341.798,340.6411,340.6411,28709.0
2017-01-26 15:20:00,341.5,342.9,341.49,342.89,31077.0,340.5813,341.9775,340.5713,341.9675,31077.0
2017-01-26 15:30:00,342.91,342.93,342.09,342.22,26655.0,341.9875,342.0074,341.1697,341.2993,26655.0
2017-01-26 15:40:00,342.19,342.35,341.25,342.0,60083.0,341.2694,341.429,340.3319,341.0799,60083.0
2017-01-26 15:50:00,342.1,342.35,340.09,340.45,158909.0,341.1797,341.429,339.1751,339.5341,158909.0
2017-01-27 09:30:00,342.34,344.16,340.96,343.02,26734.0,341.419,343.2341,340.0427,342.0972,26734.0
2017-01-27 09:40:00,342.74,346.05,342.26,345.22,23684.0,341.8179,345.119,341.3392,344.2913,23684.0
2017-01-27 09:50:00,344.96,347.67,344.9,347.63,30287.0,344.032,346.7347,343.9721,346.6948,30287.0
2017-01-27 10:00:00,347.63,349.34,347.63,348.99,40888.0,346.6948,348.4002,346.6948,348.0511,40888.0
2017-01-27 10:10:00,349.06,349.1,347.14,347.71,20305.0,348.1209,348.1608,346.2061,346.7746,20305.0
2017-01-27 10:20:00,347.91,349.97,347.53,349.3,28072.0,346.974,349.0285,346.5951,348.3603,28072.0
2017-01-27 10:30:00,349.47,349.97,348.68,349.31,19358.0,348.5298,349.0285,347.742,348.3703,19358.0
2017-01-27 10:40:00,349.03,349.42,348.0,348.23,9932.0,348.091,348.48,347.0638,347.2932,9932.0
2017-01-27 10:50:00,348.54,348.9,348.18,348.2,8500.0,347.6023,347.9614,347.2433,347.2632,8500.0
2017-01-27 11:00:00,348.22,348.22,347.19,347.36,9270.0,347.2832,347.2832,346.256,346.4255,9270.0
2017-01-27 11:10:00,347.45,348.55,347.38,348.16,3778.0,346.5153,347.6123,346.4455,347.2234,3778.0
2017-01-27 11:20:00,348.14,348.14,347.0,347.04,10483.0,347.2034,347.2034,346.0665,346.1064,10483.0
2017-01-27 11:30:00,347.04,347.74,346.0,346.11,13479.0,346.1064,346.8045,345.0692,345.1789,13479.0
2017-01-27 11:40:00,346.15,346.83,346.02,346.59,10300.0,345.2188,345.8969,345.0891,345.6576,10300.0
2017-01-27 11:50:00,346.9,347.24,346.5,347.13,9603.0,345.9667,346.3058,345.5678,346.1961,9603.0
2017-01-27 12:00:00,346.97,347.73,346.59,347.73,5458.0,346.0366,346.7945,345.6576,346.7945,5458.0
2017-01-27 12:10:00,347.26,347.99,347.01,347.01,2850.0,346.3258,347.0538,346.0765,346.0765,2850.0
2017-01-27 12:20:00,347.06,348.13,347.0,347.88,6774.0,346.1263,347.1934,346.0665,346.9441,6774.0
2017-01-27 12:30:00,347.7,347.74,347.29,347.57,8419.0,346.7646,346.8045,346.3557,346.6349,8419.0
2017-01-27 12:40:00,347.56,347.65,346.42,346.42,8238.0,346.625,346.7147,345.488,345.488,8238.0
2017-01-27 12:50:00,346.5,346.54,345.88,345.88,7329.0,345.5678,345.6077,344.9495,344.9495,7329.0
2017-01-27 13:00:00,345.94,346.4,345.68,345.78,7199.0,345.0093,345.4681,344.75,344.8498,7199.0
2017-01-27 13:10:00,345.81,346.45,345.64,346.12,6297.0,344.8797,345.518,344.7101,345.1888,6297.0
2017-01-27 13:20:00,346.36,347.0,345.74,346.99,8959.0,345.4282,346.0665,344.8099,346.0565,8959.0
2017-01-27 13:30:00,347.25,347.25,346.22,346.26,3601.0,346.3158,346.3158,345.2886,345.3285,3601.0
2017-01-27 13:40:00,346.26,346.77,346.07,346.33,4640.0,345.3285,345.8371,345.139,345.3983,4640.0
2017-01-27 13:50:00,346.36,346.64,346.15,346.54,1700.0,345.4282,345.7074,345.2188,345.6077,1700.0
2017-01-27 14:00:00,346.27,346.59,345.64,345.76,9746.0,345.3384,345.6576,344.7101,344.8298,9746.0
2017-01-27 14:10:00,346.04,346.74,345.75,346.49,5499.0,345.1091,345.8072,344.8198,345.5578,5499.0
2017-01-27 14:20:00,346.36,346.52,345.66,345.66,6907.0,345.4282,345.5878,344.7301,344.7301,6907.0
2017-01-27 14:30:00,346.07,346.45,345.92,346.03,4800.0,345.139,345.518,344.9894,345.0991,4800.0
2017-01-27 14:40:00,346.18,346.8,346.17,346.65,4564.0,345.2487,345.867,345.2387,345.7174,4564.0
2017-01-27 14:50:00,346.73,346.88,346.4,346.84,9346.0,345.7972,345.9468,345.4681,345.9069,9346.0
2017-01-27 15:00:00,346.91,346.91,346.09,346.3,8965.0,345.9767,345.9767,345.1589,345.3684,8965.0
2017-01-27 15:10:00,346.51,346.59,346.15,346.2,5000.0,345.5778,345.6576,345.2188,345.2686,5000.0
2017-01-27 15:20:00,346.31,346.47,345.11,345.79,13517.0,345.3783,345.5379,344.1816,344.8597,13517.0
2017-01-27 15:30:00,346.1,346.57,345.79,346.25,8328.0,345.1689,345.6376,344.8597,345.3185,8328.0
2017-01-27 15:40:00,346.47,346.66,346.01,346.54,15898.0,345.5379,345.7274,345.0791,345.6077,15898.0
2017-01-27 15:50:00,346.58,346.9,346.02,346.5,51489.0,345.6476,345.9667,345.0891,345.5678,51489.0
2017-01-30 09:30:00,344.89,346.91,344.66,344.72,20356.0,343.9622,345.9767,343.7328,343.7926,20356.0
2017-01-30 09:40:00,344.79,345.16,342.16,342.9,20854.0,343.8624,344.2314,341.2395,341.9775,20854.0
2017-01-30 09:50:00,342.9,344.89,342.27,343.59,15226.0,341.9775,343.9622,341.3492,342.6657,15226.0
2017-01-30 10:00:00,343.31,343.63,342.65,343.63,14824.0,342.3864,342.7055,341.7282,342.7055,14824.0
2017-01-30 10:10:00,343.31,343.74,342.29,342.54,14998.0,342.3864,342.8152,341.3691,341.6185,14998.0
2017-01-30 10:20:00,342.93,344.06,342.61,343.35,23380.0,342.0074,343.1344,341.6883,342.4263,23380.0
2017-01-30 10:30:00,343.42,344.44,343.41,343.8,9919.0,342.4961,343.5134,342.4861,342.8751,9919.0
2017-01-30 10:40:00,343.58,344.38,343.01,343.09,6568.0,342.6557,343.4535,342.0872,342.167,6568.0
2017-01-30 10:50:00,343.33,344.36,342.8,343.96,14020.0,342.4064,343.4336,341.8778,343.0347,14020.0
2017-01-30 11:00:00,343.93,344.3,343.4,344.14,6525.0,343.0047,343.3737,342.4762,343.2142,6525.0
2017-01-30 11:10:00,344.64,345.0,343.89,344.07,11845.0,343.7128,344.0719,342.9648,343.1444,11845.0
2017-01-30 11:20:00,344.09,345.15,343.69,344.54,13555.0,343.1643,344.2215,342.7654,343.6131,13555.0
2017-01-30 11:30:00,344.66,345.26,344.05,344.62,12718.0,343.7328,344.3312,343.1244,343.6929,12718.0
2017-01-30 11:40:00,344.75,345.25,344.41,345.15,10734.0,343.8225,344.3212,343.4834,344.2215,10734.0
2017-01-30 11:50:00,345.07,345.48,344.67,344.75,11450.0,344.1417,344.5506,343.7427,343.8225,11450.0
2017-01-30 12:00:00,344.75,345.33,344.35,345.08,11093.0,343.8225,344.401,343.4236,344.1516,11093.0
2017-01-30 12:10:00,344.67,345.19,344.32,344.6,5385.0,343.7427,344.2613,343.3937,343.6729,5385.0
2017-01-30 12:20:00,344.6,345.31,344.44,344.91,5899.0,343.6729,344.381,343.5134,343.9821,5899.0
2017-01-30 12:30:00,344.91,346.03,344.58,345.3,10400.0,343.9821,345.0991,343.653,344.3711,10400.0
2017-01-30 12:40:00,345.2,346.42,345.2,346.07,15040.0,344.2713,345.488,344.2713,345.139,15040.0
2017-01-30 12:50:00,346.08,346.39,346.0,346.0,2700.0,345.149,345.4581,345.0692,345.0692,2700.0
2017-01-30 13:00:00,345.97,346.32,345.76,345.9,6870.0,345.0392,345.3883,344.8298,344.9694,6870.0
2017-01-30 13:10:00,345.83,346.04,345.61,345.75,8800.0,344.8996,345.1091,344.6802,344.8198,8800.0
2017-01-30 13:20:00,345.83,345.89,345.06,345.58,5350.0,344.8996,344.9595,344.1317,344.6503,5350.0
2017-01-30 13:30:00,345.26,345.97,344.79,345.16,5000.0,344.3312,345.0392,343.8624,344.2314,5000.0
2017-01-30 13:40:00,345.05,345.99,345.04,345.76,4395.0,344.1217,345.0592,344.1118,344.8298,4395.0
2017-01-30 13:50:00,345.53,345.93,344.77,345.5,7150.0,344.6004,344.9994,343.8425,344.5705,7150.0
2017-01-30 14:00:00,345.38,346.32,345.34,346.3,9466.0,344.4508,345.3883,344.4109,345.3684,9466.0
2017-01-30 14:10:00,345.99,346.6,345.93,346.48,11559.0,345.0592,345.6676,344.9994,345.5479,11559.0
2017-01-30 14:20:00,346.48,347.04,346.06,346.59,9645.0,345.5479,346.1064,345.129,345.6576,9645.0
2017-01-30 14:30:00,346.6,346.86,345.85,346.23,7154.0,345.6676,345.9269,344.9196,345.2985,7154.0
2017-01-30 14:40:00,346.1,346.24,345.61,346.09,6142.0,345.1689,345.3085,344.6802,345.1589,6142.0
2017-01-30 14:50:00,346.12,346.76,345.96,346.46,9254.0,345.1888,345.8271,345.0293,345.5279,9254.0
2017-01-30 15:00:00,346.59,346.69,345.35,345.74,12936.0,345.6576,345.7573,344.4209,344.8099,12936.0
2017-01-30 15:10:00,345.58,345.93,345.0,345.36,11000.0,344.6503,344.9994,344.0719,344.4309,11000.0
2017-01-30 15:20:00,345.6,345.81,345.14,345.17,16200.0,344.6702,344.8797,344.2115,344.2414,16200.0
2017-01-30 15:30:00,345.15,345.38,344.71,344.72,9750.0,344.2215,344.4508,343.7826,343.7926,9750.0
2017-01-30 15:40:00,344.55,345.54,344.43,345.34,19825.0,343.6231,344.6104,343.5034,344.4109,19825.0
2017-01-30 15:50:00,345.49,345.91,344.44,344.5,63966.0,344.5605,344.9794,343.5134,343.5732,63966.0
2017-01-31 09:30:00,344.05,349.56,343.5,344.72,26863.0,343.1244,348.6196,342.5759,343.7926,26863.0
2017-01-31 09:40:00,344.57,351.0,344.55,350.99,15986.0,343.643,350.0557,343.6231,350.0457,15986.0
2017-01-31 09:50:00,351.1,352.93,350.65,352.21,53310.0,350.1554,351.9805,349.7067,351.2625,53310.0
2017-01-31 10:00:00,352.43,354.47,352.19,353.98,54163.0,351.4819,353.5164,351.2425,353.0277,54163.0
2017-01-31 10:10:00,354.11,357.57,353.73,356.33,38441.0,353.1573,356.608,352.7784,355.3714,38441.0
2017-01-31 10:20:00,356.58,358.08,356.01,356.01,33268.0,355.6207,357.1167,355.0522,355.0522,33268.0
2017-01-31 10:30:00,356.01,357.51,355.32,355.32,17753.0,355.0522,356.5482,354.3641,354.3641,17753.0
2017-01-31 10:40:00,355.32,355.37,352.0,353.21,18921.0,354.3641,354.414,351.053,352.2598,18921.0
2017-01-31 10:50:00,353.26,354.0,352.1,353.44,30021.0,352.3096,353.0476,351.1528,352.4892,30021.0
2017-01-31 11:00:00,353.32,353.32,351.61,352.7,31319.0,352.3695,352.3695,350.6641,351.7511,31319.0
2017-01-31 11:10:00,352.61,354.71,352.34,354.71,14952.0,351.6614,353.7557,351.3921,353.7557,14952.0
2017-01-31 11:20:00,354.72,355.18,353.13,353.15,12653.0,353.7657,354.2245,352.18,352.1999,12653.0
2017-01-31 11:30:00,352.55,353.44,351.61,352.88,13222.0,351.6015,352.4892,350.6641,351.9307,13222.0
2017-01-31 11:40:00,352.88,353.3,351.88,352.21,8399.0,351.9307,352.3495,350.9333,351.2625,8399.0
2017-01-31 11:50:00,352.13,352.99,352.04,352.98,11800.0,351.1827,352.0404,351.0929,352.0304,11800.0
2017-01-31 12:00:00,353.04,353.05,351.78,352.21,13436.0,352.0902,352.1002,350.8336,351.2625,13436.0
2017-01-31 12:10:00,352.01,352.85,351.79,352.53,12900.0,351.063,351.9007,350.8436,351.5816,12900.0
2017-01-31 12:20:00,352.45,354.14,352.4,354.0,16106.0,351.5018,353.1873,351.4519,353.0476,16106.0
2017-01-31 12:30:00,353.79,354.23,353.79,354.04,19135.0,352.8382,353.277,352.8382,353.0875,19135.0
2017-01-31 12:40:00,354.0,355.35,354.0,354.49,14194.0,353.0476,354.394,353.0476,353.5363,14194.0
2017-01-31 12:50:00,354.61,354.66,353.75,354.14,7490.0,353.656,353.7059,352.7983,353.1873,7490.0
2017-01-31 13:00:00,354.41,354.89,353.74,354.02,9124.0,353.4565,353.9353,352.7883,353.0676,9124.0
2017-01-31 13:10:00,353.83,354.41,353.17,353.35,8620.0,352.8781,353.4565,352.2199,352.3994,8620.0
2017-01-31 13:20:00,353.63,354.69,353.59,354.67,6300.0,352.6786,353.7358,352.6387,353.7158,6300.0
2017-01-31 13:30:00,354.76,355.43,354.76,355.33,13323.0,353.8056,354.4738,353.8056,354.3741,13323.0
2017-01-31 13:40:00,355.31,355.7,354.76,354.9,7673.0,354.3541,354.7431,353.8056,353.9452,7673.0
2017-01-31 13:50:00,354.76,355.56,354.6,354.6,7232.0,353.8056,354.6034,353.646,353.646,7232.0
2017-01-31 14:00:00,354.87,355.77,354.61,355.77,11256.0,353.9153,354.8129,353.656,354.8129,11256.0
2017-01-31 14:10:00,355.75,357.0,355.74,356.76,15908.0,354.7929,356.0396,354.783,355.8002,15908.0
2017-01-31 14:20:00,356.9,357.88,356.89,357.86,15170.0,355.9398,356.9172,355.9299,356.8973,15170.0
2017-01-31 14:30:00,357.88,358.16,357.47,358.05,14971.0,356.9172,357.1965,356.5083,357.0867,14971.0
2017-01-31 14:40:00,358.2,358.25,357.49,357.65,11764.0,357.2363,357.2862,356.5283,356.6878,11764.0
2017-01-31 14:50:00,357.79,357.79,357.0,357.23,14769.0,356.8274,356.8274,356.0396,356.269,14769.0
2017-01-31 15:00:00,357.2,357.67,357.0,357.21,14734.0,356.239,356.7078,356.0396,356.249,14734.0
2017-01-31 15:10:00,357.3,357.37,356.81,357.19,8396.0,356.3388,356.4086,355.8501,356.2291,8396.0
2017-01-31 15:20:00,357.41,358.4,357.41,358.21,18362.0,356.4485,357.4358,356.4485,357.2463,18362.0
2017-01-31 15:30:00,358.2,359.84,357.97,359.48,68402.0,357.2363,358.8719,357.007,358.5129,68402.0
2017-01-31 15:40:00,359.32,360.0,358.7,358.77,27375.0,358.3533,359.0315,357.735,357.8048,27375.0
2017-01-31 15:50:00,358.75,359.52,358.36,359.29,45791.0,357.7849,358.5528,357.3959,358.3234,45791.0
2017-02-01 09:30:00,358.74,358.74,355.01,355.96,45936.0,357.7749,357.7749,354.0549,355.0024,45936.0
2017-02-01 09:40:00,356.66,359.15,355.57,357.6,22039.0,355.7005,358.1838,354.6134,356.638,22039.0
2017-02-01 09:50:00,357.59,358.75,356.96,358.5,17514.0,356.628,357.7849,355.9997,357.5355,17514.0
2017-02-01 10:00:00,358.37,360.0,357.69,359.61,33676.0,357.4059,359.0315,356.7277,358.6426,33676.0
2017-02-01 10:10:00,359.74,360.67,358.72,360.1,20757.0,358.7722,359.6997,357.7549,359.1312,20757.0
2017-02-01 10:20:00,360.43,362.81,359.75,359.97,32112.0,359.4603,361.8339,358.7822,359.0016,32112.0
2017-02-01 10:30:00,360.14,361.6,358.89,358.89,28628.0,359.1711,360.6272,357.9245,357.9245,28628.0
2017-02-01 10:40:00,359.22,359.97,358.18,359.2,23188.0,358.2536,359.0016,357.2164,358.2337,23188.0
2017-02-01 10:50:00,359.19,361.64,359.19,361.03,43322.0,358.2237,360.6671,358.2237,360.0587,43322.0
2017-02-01 11:00:00,360.69,361.39,360.22,360.51,23419.0,359.7196,360.4178,359.2509,359.5401,23419.0
2017-02-01 11:10:00,360.23,360.89,359.82,360.47,10710.0,359.2609,359.9191,358.852,359.5002,10710.0
2017-02-01 11:20:00,360.61,361.66,360.42,361.61,16408.0,359.6399,360.687,359.4504,360.6372,16408.0
2017-02-01 11:30:00,361.79,362.79,361.53,362.68,33747.0,360.8167,361.814,360.5574,361.7043,33747.0
2017-02-01 11:40:00,362.61,362.61,360.48,360.93,35796.0,361.6345,361.6345,359.5102,359.959,35796.0
2017-02-01 11:50:00,361.23,361.72,360.98,361.72,11137.0,360.2582,360.7469,360.0089,360.7469,11137.0
2017-02-01 12:00:00,361.91,362.8,361.86,362.76,13701.0,360.9364,361.824,360.8865,361.7841,13701.0
2017-02-01 12:10:00,362.64,362.95,362.22,362.47,10397.0,361.6644,361.9736,361.2455,361.4949,10397.0
2017-02-01 12:20:00,362.49,362.49,361.44,361.73,9853.0,361.5148,361.5148,360.4676,360.7568,9853.0
2017-02-01 12:30:00,361.55,362.08,361.55,361.85,5600.0,360.5773,361.1059,360.5773,360.8765,5600.0
2017-02-01 12:40:00,361.73,362.29,361.73,362.2,5740.0,360.7568,361.3153,360.7568,361.2256,5740.0
2017-02-01 12:50:00,362.14,362.63,362.08,362.15,11550.0,361.1657,361.6544,361.1059,361.1757,11550.0
2017-02-01 13:00:00,362.03,362.7,361.55,362.7,15169.0,361.056,361.7242,360.5773,361.7242,15169.0
2017-02-01 13:10:00,362.53,362.89,362.41,362.41,11098.0,361.5547,361.9137,361.435,361.435,11098.0
2017-02-01 13:20:00,362.49,362.49,361.31,361.77,7073.0,361.5148,361.5148,360.338,360.7967,7073.0
2017-02-01 13:30:00,361.81,361.85,361.01,361.08,15829.0,360.8366,360.8765,360.0388,360.1086,15829.0
2017-02-01 13:40:00,361.23,361.47,360.66,361.31,13301.0,360.2582,360.4975,359.6897,360.338,13301.0
2017-02-01 13:50:00,361.19,361.41,360.27,361.16,13845.0,360.2183,360.4377,359.3008,360.1884,13845.0
2017-02-01 14:00:00,360.85,362.33,360.76,361.4,11688.0,359.8792,361.3552,359.7895,360.4277,11688.0
2017-02-01 14:10:00,361.59,362.5,361.59,362.19,10301.0,360.6172,361.5248,360.6172,361.2156,10301.0
2017-02-01 14:20:00,362.19,362.55,362.04,362.04,5300.0,361.2156,361.5746,361.066,361.066,5300.0
2017-02-01 14:30:00,362.04,362.35,361.46,361.68,11550.0,361.066,361.3752,360.4876,360.707,11550.0
2017-02-01 14:40:00,361.74,362.52,361.57,362.52,14049.0,360.7668,361.5447,360.5973,361.5447,14049.0
2017-02-01 14:50:00,362.52,363.3,362.0,362.99,21452.0,361.5447,362.3226,361.0261,362.0135,21452.0
2017-02-01 15:00:00,363.15,363.46,362.54,362.78,22137.0,362.173,362.4822,361.5647,361.804,22137.0
2017-02-01 15:10:00,362.8,364.22,362.76,363.85,27282.0,361.824,363.2402,361.7841,362.8711,27282.0
2017-02-01 15:20:00,363.9,364.14,362.75,363.27,27709.0,362.921,363.1604,361.7741,362.2927,27709.0
2017-02-01 15:30:00,363.27,363.48,362.51,363.47,21221.0,362.2927,362.5021,361.5348,362.4922,21221.0
2017-02-01 15:40:00,363.39,363.75,362.89,363.7,29865.0,362.4124,362.7714,361.9137,362.7215,29865.0
2017-02-01 15:50:00,363.7,364.8,363.54,364.17,65329.0,362.7215,363.8186,362.562,363.1903,65329.0
2017-02-02 09:30:00,361.14,361.6,359.0,360.67,16262.0,360.1684,360.6272,358.0342,359.6997,16262.0
2017-02-02 09:40:00,359.92,361.68,359.92,361.3,20601.0,358.9517,360.707,358.9517,360.328,20601.0
2017-02-02 09:50:00,361.79,364.81,361.42,363.52,9037.0,360.8167,363.8286,360.4477,362.542,9037.0
2017-02-02 10:00:00,363.52,364.14,361.86,361.87,8932.0,362.542,363.1604,360.8865,360.8965,8932.0
2017-02-02 10:10:00,362.0,363.51,362.0,363.1,5200.0,361.0261,362.5321,361.0261,362.1232,5200.0
2017-02-02 10:20:00,363.05,363.24,360.18,360.56,6620.0,362.0733,362.2628,359.211,359.59,6620.0
2017-02-02 10:30:00,360.98,361.71,360.35,360.35,10103.0,360.0089,360.7369,359.3806,359.3806,10103.0
2017-02-02 10:40:00,360.71,361.5,360.6,360.94,2950.0,359.7396,360.5275,359.6299,359.969,2950.0
2017-02-02 10:50:00,360.94,361.73,360.49,361.55,6484.0,359.969,360.7568,359.5202,360.5773,6484.0
2017-02-02 11:00:00,361.72,361.87,361.03,361.03,6054.0,360.7469,360.8965,360.0587,360.0587,6054.0
2017-02-02 11:10:00,361.01,361.33,360.4,360.74,9695.0,360.0388,360.3579,359.4304,359.7695,9695.0
2017-02-02 11:20:00,360.87,361.0,360.52,360.58,9403.0,359.8992,360.0288,359.5501,359.6099,9403.0
2017-02-02 11:30:00,360.69,360.94,360.45,360.7,4609.0,359.7196,359.969,359.4803,359.7296,4609.0
2017-02-02 11:40:00,360.52,360.98,359.17,359.24,10855.0,359.5501,360.0089,358.2037,358.2735,10855.0
2017-02-02 11:50:00,359.0,359.0,358.02,358.41,9474.0,358.0342,358.0342,357.0568,357.4458,9474.0
2017-02-02 12:00:00,358.31,358.48,357.89,358.08,7325.0,357.3461,357.5156,356.9272,357.1167,7325.0
2017-02-02 12:10:00,358.24,359.91,358.24,359.86,9426.0,357.2762,358.9417,357.2762,358.8919,9426.0
2017-02-02 12:20:00,359.86,359.86,359.33,359.33,3994.0,358.8919,358.8919,358.3633,358.3633,3994.0
2017-02-02 12:30:00,359.33,359.41,358.74,359.41,10416.0,358.3633,358.4431,357.7749,358.4431,10416.0
2017-02-02 12:40:00,359.35,359.84,359.21,359.84,2901.0,358.3833,358.8719,358.2436,358.8719,2901.0
2017-02-02 12:50:00,359.95,359.98,359.29,359.46,6573.0,358.9816,359.0116,358.3234,358.493,6573.0
2017-02-02 13:00:00,359.58,359.75,359.27,359.51,6530.0,358.6126,358.7822,358.3035,358.5428,6530.0
2017-02-02 13:10:00,359.4,359.84,359.39,359.77,5148.0,358.4331,358.8719,358.4231,358.8021,5148.0
2017-02-02 13:20:00,359.48,359.81,359.35,359.55,7733.0,358.5129,358.842,358.3833,358.5827,7733.0
2017-02-02 13:30:00,359.42,359.6,359.04,359.04,8963.0,358.4531,358.6326,358.0741,358.0741,8963.0
2017-02-02 13:40:00,359.27,360.0,359.27,359.6,8600.0,358.3035,359.0315,358.3035,358.6326,8600.0
2017-02-02 13:50:00,359.56,360.0,359.01,359.15,5506.0,358.5927,359.0315,358.0442,358.1838,5506.0
2017-02-02 14:00:00,359.0,359.43,358.75,359.43,15466.0,358.0342,358.463,357.7849,358.463,15466.0
2017-02-02 14:10:00,359.64,360.24,359.63,360.24,19820.0,358.6725,359.2709,358.6625,359.2709,19820.0
2017-02-02 14:20:00,360.4,360.4,359.39,359.39,4500.0,359.4304,359.4304,358.4231,358.4231,4500.0
2017-02-02 14:30:00,359.38,359.94,358.5,359.94,8485.0,358.4132,358.9717,357.5355,358.9717,8485.0
2017-02-02 14:40:00,360.03,360.67,359.98,360.14,8535.0,359.0614,359.6997,359.0116,359.1711,8535.0
2017-02-02 14:50:00,360.15,360.84,360.15,360.75,3174.0,359.1811,359.8692,359.1811,359.7795,3174.0
2017-02-02 15:00:00,360.76,361.0,360.47,360.75,10932.0,359.7895,360.0288,359.5002,359.7795,10932.0
2017-02-02 15:10:00,360.59,360.91,360.47,360.79,2300.0,359.6199,359.9391,359.5002,359.8194,2300.0
2017-02-02 15:20:00,360.9,361.0,360.75,360.91,28962.0,359.9291,360.0288,359.7795,359.9391,28962.0
2017-02-02 15:30:00,360.92,361.05,360.75,360.76,17403.0,359.949,360.0787,359.7795,359.7895,17403.0
2017-02-02 15:40:00,360.75,361.0,360.71,360.77,16843.0,359.7795,360.0288,359.7396,359.7994,16843.0
2017-02-02 15:50:00,360.91,361.08,360.36,360.57,50983.0,359.9391,360.1086,359.3905,359.6,50983.0
2017-02-03 09:30:00,362.43,363.25,360.81,361.14,34914.0,361.455,362.2728,359.8393,360.1684,34914.0
2017-02-03 09:40:00,361.15,361.29,354.0,354.46,59094.0,360.1784,360.318,353.0476,353.5064,59094.0
2017-02-03 09:50:00,354.5,354.99,352.08,352.98,43382.0,353.5463,354.035,351.1328,352.0304,43382.0
2017-02-03 10:00:00,353.29,356.42,353.29,355.43,14065.0,352.3396,355.4611,352.3396,354.4738,14065.0
2017-02-03 10:10:00,355.18,356.48,354.82,356.41,7262.0,354.2245,355.521,353.8654,355.4512,7262.0
2017-02-03 10:20:00,356.32,357.39,356.2,356.49,11000.0,355.3614,356.4285,355.2417,355.5309,11000.0
2017-02-03 10:30:00,356.51,356.89,355.83,356.59,5600.0,355.5509,355.9299,354.8727,355.6307,5600.0
2017-02-03 10:40:00,356.7,359.22,356.15,359.01,24263.0,355.7404,358.2536,355.1919,358.0442,24263.0
2017-02-03 10:50:00,359.23,359.73,358.18,359.46,24689.0,358.2636,358.7622,357.2164,358.493,24689.0
2017-02-03 11:00:00,359.19,359.6,358.63,359.08,10200.0,358.2237,358.6326,357.6652,358.114,10200.0
2017-02-03 11:10:00,359.08,359.09,358.17,358.17,3338.0,358.114,358.124,357.2064,357.2064,3338.0
2017-02-03 11:20:00,358.26,358.79,357.3,358.22,5780.0,357.2962,357.8248,356.3388,357.2563,5780.0
2017-02-03 11:30:00,357.9,358.5,357.75,357.88,9768.0,356.9372,357.5355,356.7876,356.9172,9768.0
2017-02-03 11:40:00,358.04,359.22,357.74,359.22,7805.0,357.0768,358.2536,356.7776,358.2536,7805.0
2017-02-03 11:50:00,359.0,359.86,359.0,359.69,4773.0,358.0342,358.8919,358.0342,358.7223,4773.0
2017-02-03 12:00:00,359.88,360.0,359.14,359.68,19755.0,358.9118,359.0315,358.1738,358.7124,19755.0
2017-02-03 12:10:00,359.71,359.75,359.22,359.46,3710.0,358.7423,358.7822,358.2536,358.493,3710.0
2017-02-03 12:20:00,359.53,359.95,359.19,359.2,3600.0,358.5628,358.9816,358.2237,358.2337,3600.0
2017-02-03 12:30:00,359.2,359.73,359.1,359.37,5240.0,358.2337,358.7622,358.1339,358.4032,5240.0
2017-02-03 12:40:00,359.47,359.47,359.06,359.42,2600.0,358.5029,358.5029,358.094,358.4531,2600.0
2017-02-03 12:50:00,359.55,359.72,358.72,358.72,7394.0,358.5827,358.7523,357.7549,357.7549,7394.0
2017-02-03 13:00:00,358.97,359.25,358.64,358.81,6871.0,358.0043,358.2835,357.6752,357.8447,6871.0
2017-02-03 13:10:00,358.78,359.64,357.82,358.2,13113.0,357.8148,358.6725,356.8574,357.2363,13113.0
2017-02-03 13:20:00,358.35,358.6,358.35,358.58,3316.0,357.3859,357.6353,357.3859,357.6153,3316.0
2017-02-03 13:30:00,358.52,358.77,358.3,358.54,1900.0,357.5555,357.8048,357.3361,357.5754,1900.0
2017-02-03 13:40:00,358.38,358.38,358.35,358.37,600.0,357.4159,357.4159,357.3859,357.4059,600.0
2017-02-03 13:50:00,358.62,358.66,358.38,358.5,2280.0,357.6552,357.6951,357.4159,357.5355,2280.0
2017-02-03 14:00:00,358.6,359.0,358.34,358.4,9161.0,357.6353,358.0342,357.376,357.4358,9161.0
2017-02-03 14:10:00,358.44,358.61,357.0,357.32,8981.0,357.4757,357.6452,356.0396,356.3587,8981.0
2017-02-03 14:20:00,357.37,358.09,357.3,357.9,3405.0,356.4086,357.1266,356.3388,356.9372,3405.0
2017-02-03 14:30:00,357.92,358.56,357.76,358.34,9093.0,356.9571,357.5954,356.7975,357.376,9093.0
2017-02-03 14:40:00,358.34,358.44,357.17,357.57,34679.0,357.376,357.4757,356.2091,356.608,34679.0
2017-02-03 14:50:00,357.37,358.4,357.26,358.28,8021.0,356.4086,357.4358,356.2989,357.3161,8021.0
2017-02-03 15:00:00,358.26,359.41,358.26,359.32,17313.0,357.2962,358.4431,357.2962,358.3533,17313.0
2017-02-03 15:10:00,359.32,359.73,358.68,359.14,12206.0,358.3533,358.7622,357.7151,358.1738,12206.0
2017-02-03 15:20:00,358.94,359.38,358.8,359.24,29012.0,357.9744,358.4132,357.8347,358.2735,29012.0
2017-02-03 15:30:00,359.2,359.33,358.6,358.69,13013.0,358.2337,358.3633,357.6353,357.725,13013.0
2017-02-03 15:40:00,358.63,358.88,358.27,358.48,19171.0,357.6652,357.9145,357.3062,357.5156,19171.0
2017-02-03 15:50:00,358.62,358.83,357.77,358.24,51994.0,357.6552,357.8647,356.8075,357.2762,51994.0
2017-02-06 09:30:00,357.86,357.86,353.59,354.71,23080.0,356.8973,356.8973,352.6387,353.7557,23080.0
2017-02-06 09:40:00,355.22,355.77,353.97,355.77,10576.0,354.2644,354.8129,353.0177,354.8129,10576.0
2017-02-06 09:50:00,356.09,357.29,355.59,356.03,9799.0,355.132,356.3288,354.6334,355.0722,9799.0
2017-02-06 10:00:00,355.91,357.41,355.82,357.08,20553.0,354.9525,356.4485,354.8627,356.1194,20553.0
2017-02-06 10:10:00,357.12,359.19,356.33,358.17,9834.0,356.1593,358.2237,355.3714,357.2064,9834.0
2017-02-06 10:20:00,357.61,359.99,357.61,359.24,9801.0,356.6479,359.0215,356.6479,358.2735,9801.0
2017-02-06 10:30:00,359.97,359.98,358.34,358.45,16215.0,359.0016,359.0116,357.376,357.4857,16215.0
2017-02-06 10:40:00,358.7,359.82,358.68,359.04,9309.0,357.735,358.852,357.7151,358.0741,9309.0
2017-02-06 10:50:00,358.97,359.94,358.82,359.71,7866.0,358.0043,358.9717,357.8547,358.7423,7866.0
2017-02-06 11:00:00,359.35,360.24,359.04,360.0,17638.0,358.3833,359.2709,358.0741,359.0315,17638.0
2017-02-06 11:10:00,359.91,360.18,359.06,359.45,19110.0,358.9417,359.211,358.094,358.483,19110.0
2017-02-06 11:20:00,359.57,360.05,359.2,359.74,15476.0,358.6027,359.0814,358.2337,358.7722,15476.0
2017-02-06 11:30:00,359.79,359.94,359.3,359.56,23377.0,358.8221,358.9717,358.3334,358.5927,23377.0
2017-02-06 11:40:00,359.43,359.99,359.15,359.55,6900.0,358.463,359.0215,358.1838,358.5827,6900.0
2017-02-06 11:50:00,359.32,360.0,359.19,359.8,9681.0,358.3533,359.0315,358.2237,358.832,9681.0
2017-02-06 12:00:00,359.77,360.1,359.37,360.0,11003.0,358.8021,359.1312,358.4032,359.0315,11003.0
2017-02-06 12:10:00,359.91,360.0,359.32,359.77,7908.0,358.9417,359.0315,358.3533,358.8021,7908.0
2017-02-06 12:20:00,359.52,360.05,359.5,360.01,13983.0,358.5528,359.0814,358.5328,359.0415,13983.0
2017-02-06 12:30:00,360.05,360.17,357.71,358.23,16060.0,359.0814,359.201,356.7477,357.2663,16060.0
2017-02-06 12:40:00,358.19,358.52,357.31,357.31,7307.0,357.2264,357.5555,356.3487,356.3487,7307.0
2017-02-06 12:50:00,357.46,358.69,357.28,358.48,6070.0,356.4983,357.725,356.3188,357.5156,6070.0
2017-02-06 13:00:00,357.98,358.87,357.79,358.87,10703.0,357.0169,357.9045,356.8274,357.9045,10703.0
2017-02-06 13:10:00,358.55,359.39,357.86,358.91,17926.0,357.5854,358.4231,356.8973,357.9444,17926.0
2017-02-06 13:20:00,359.21,360.11,358.53,359.56,25174.0,358.2436,359.1412,357.5655,358.5927,25174.0
2017-02-06 13:30:00,359.56,360.02,359.51,359.81,6700.0,358.5927,359.0514,358.5428,358.842,6700.0
2017-02-06 13:40:00,359.8,360.48,359.54,360.0,9004.0,358.832,359.5102,358.5727,359.0315,9004.0
2017-02-06 13:50:00,360.19,360.55,359.9,360.54,15182.0,359.221,359.58,358.9318,359.5701,15182.0
2017-02-06 14:00:00,360.4,360.99,360.24,360.9,3661.0,359.4304,360.0188,359.2709,359.9291,3661.0
2017-02-06 14:10:00,360.49,361.8,360.48,361.43,8519.0,359.5202,360.8267,359.5102,360.4577,8519.0
2017-02-06 14:20:00,361.76,362.33,361.41,361.59,9680.0,360.7868,361.3552,360.4377,360.6172,9680.0
2017-02-06 14:30:00,361.47,362.02,361.05,361.69,4200.0,360.4975,361.0461,360.0787,360.717,4200.0
2017-02-06 14:40:00,361.45,361.45,360.74,361.22,4533.0,360.4776,360.4776,359.7695,360.2482,4533.0
2017-02-06 14:50:00,360.94,361.45,360.34,360.72,10904.0,359.969,360.4776,359.3706,359.7496,10904.0
2017-02-06 15:00:00,360.85,361.23,360.68,361.23,5957.0,359.8792,360.2582,359.7097,360.2582,5957.0
2017-02-06 15:10:00,361.3,362.0,361.3,361.67,6583.0,360.328,361.0261,360.328,360.697,6583.0
2017-02-06 15:20:00,361.73,362.31,361.1,362.01,8917.0,360.7568,361.3353,360.1285,361.0361,8917.0
2017-02-06 15:30:00,362.04,362.32,361.39,361.71,15588.0,361.066,361.3453,360.4178,360.7369,15588.0
2017-02-06 15:40:00,361.63,361.75,361.13,361.38,15015.0,360.6571,360.7768,360.1585,360.4078,15015.0
2017-02-06 15:50:00,361.61,362.45,361.59,361.59,52511.0,360.6372,361.4749,360.6172,360.6172,52511.0
2017-02-07 09:30:00,360.61,361.32,358.43,359.94,20006.0,359.6399,360.348,357.4657,358.9717,20006.0
2017-02-07 09:40:00,359.96,361.04,359.96,360.43,10664.0,358.9916,360.0687,358.9916,359.4603,10664.0
2017-02-07 09:50:00,360.98,362.78,360.81,361.96,17949.0,360.0089,361.804,359.8393,360.9862,17949.0
2017-02-07 10:00:00,361.71,362.37,360.69,361.31,5650.0,360.7369,361.3951,359.7196,360.338,5650.0
2017-02-07 10:10:00,361.92,361.92,360.72,361.24,5900.0,360.9463,360.9463,359.7496,360.2682,5900.0
2017-02-07 10:20:00,361.48,362.23,360.7,361.01,10400.0,360.5075,361.2555,359.7296,360.0388,10400.0
2017-02-07 10:30:00,360.49,362.07,360.31,361.82,4900.0,359.5202,361.0959,359.3407,360.8466,4900.0
2017-02-07 10:40:00,361.64,362.88,361.37,362.36,14060.0,360.6671,361.9038,360.3978,361.3852,14060.0
2017-02-07 10:50:00,362.34,363.1,362.06,362.51,8550.0,361.3652,362.1232,361.086,361.5348,8550.0
2017-02-07 11:00:00,362.75,362.75,361.78,362.0,10900.0,361.7741,361.7741,360.8067,361.0261,10900.0
2017-02-07 11:10:00,361.95,362.0,361.45,361.95,8505.0,360.9763,361.0261,360.4776,360.9763,8505.0
2017-02-07 11:20:00,361.65,362.49,361.52,362.25,13145.0,360.6771,361.5148,360.5474,361.2755,13145.0
2017-02-07 11:30:00,361.99,362.83,361.82,362.5,7050.0,361.0162,361.8539,360.8466,361.5248,7050.0
2017-02-07 11:40:00,362.42,363.02,362.39,363.02,6049.0,361.445,362.0434,361.4151,362.0434,6049.0
2017-02-07 11:50:00,362.75,362.75,361.53,361.88,6956.0,361.7741,361.7741,360.5574,360.9064,6956.0
2017-02-07 12:00:00,361.6,361.93,361.59,361.77,900.0,360.6272,360.9563,360.6172,360.7967,900.0
2017-02-07 12:10:00,361.92,362.31,361.67,361.84,5698.0,360.9463,361.3353,360.697,360.8666,5698.0
2017-02-07 12:20:00,361.79,361.9,360.4,360.56,7502.0,360.8167,360.9264,359.4304,359.59,7502.0
2017-02-07 12:30:00,360.25,361.17,360.2,361.12,12700.0,359.2808,360.1984,359.231,360.1485,12700.0
2017-02-07 12:40:00,361.13,361.14,359.74,359.74,9108.0,360.1585,360.1684,358.7722,358.7722,9108.0
2017-02-07 12:50:00,359.66,360.65,359.38,360.07,16203.0,358.6924,359.6798,358.4132,359.1013,16203.0
2017-02-07 13:00:00,360.0,360.21,359.8,360.0,8500.0,359.0315,359.2409,358.832,359.0315,8500.0
2017-02-07 13:10:00,360.33,360.63,360.13,360.17,12892.0,359.3606,359.6598,359.1612,359.201,12892.0
2017-02-07 13:20:00,360.17,360.21,359.57,359.79,7823.0,359.201,359.2409,358.6027,358.8221,7823.0
2017-02-07 13:30:00,359.68,360.24,359.57,359.82,32114.0,358.7124,359.2709,358.6027,358.852,32114.0
2017-02-07 13:40:00,359.98,360.32,359.8,359.8,8200.0,359.0116,359.3506,358.832,358.832,8200.0
2017-02-07 13:50:00,359.72,360.0,359.16,359.7,13519.0,358.7523,359.0315,358.1938,358.7323,13519.0
2017-02-07 14:00:00,359.75,359.84,359.2,359.36,5395.0,358.7822,358.8719,358.2337,358.3932,5395.0
2017-02-07 14:10:00,359.2,359.58,357.07,357.12,16949.0,358.2337,358.6126,356.1094,356.1593,16949.0
2017-02-07 14:20:00,357.12,357.83,356.66,357.55,13876.0,356.1593,356.8673,355.7005,356.5881,13876.0
2017-02-07 14:30:00,357.71,359.08,357.59,358.21,31475.0,356.7477,358.114,356.628,357.2463,31475.0
2017-02-07 14:40:00,358.2,358.51,357.98,358.34,3794.0,357.2363,357.5455,357.0169,357.376,3794.0
2017-02-07 14:50:00,358.72,358.85,357.81,357.92,9588.0,357.7549,357.8846,356.8474,356.9571,9588.0
2017-02-07 15:00:00,357.93,357.95,356.6,356.96,18648.0,356.9671,356.987,355.6407,355.9997,18648.0
2017-02-07 15:10:00,356.87,357.62,356.8,357.54,12684.0,355.9099,356.6579,355.8401,356.5781,12684.0
2017-02-07 15:20:00,357.48,358.0,356.7,357.07,14058.0,356.5183,357.0369,355.7404,356.1094,14058.0
2017-02-07 15:30:00,357.05,357.62,355.89,357.52,17896.0,356.0894,356.6579,354.9326,356.5582,17896.0
2017-02-07 15:40:00,357.27,357.36,356.65,357.27,27176.0,356.3088,356.3986,355.6905,356.3088,27176.0
2017-02-07 15:50:00,357.29,358.21,357.28,357.62,49865.0,356.3288,357.2463,356.3188,356.6579,49865.0
2017-02-08 09:30:00,355.88,358.83,353.0,358.53,9485.0,354.9226,357.8647,352.0503,357.5655,9485.0
2017-02-08 09:40:00,357.53,359.0,356.3,356.99,2850.0,356.5681,358.0342,355.3415,356.0296,2850.0
2017-02-08 09:50:00,356.27,357.0,355.5,356.05,16935.0,355.3115,356.0396,354.5436,355.0921,16935.0
2017-02-08 10:00:00,356.68,357.79,356.08,357.61,11732.0,355.7204,356.8274,355.122,356.6479,11732.0
2017-02-08 10:10:00,357.62,358.84,357.19,357.76,7048.0,356.6579,357.8746,356.2291,356.7975,7048.0
2017-02-08 10:20:00,358.3,358.84,356.84,357.38,4957.0,357.3361,357.8746,355.88,356.4186,4957.0
2017-02-08 10:30:00,357.14,357.7,356.5,356.69,5300.0,356.1792,356.7377,355.5409,355.7304,5300.0
2017-02-08 10:40:00,356.83,357.94,356.59,357.58,5746.0,355.87,356.977,355.6307,356.618,5746.0
2017-02-08 10:50:00,357.43,357.63,356.27,356.68,6499.0,356.4684,356.6679,355.3115,355.7204,6499.0
2017-02-08 11:00:00,356.7,357.49,356.26,356.26,11072.0,355.7404,356.5283,355.3016,355.3016,11072.0
2017-02-08 11:10:00,356.03,356.45,355.82,355.88,4031.0,355.0722,355.4911,354.8627,354.9226,4031.0
2017-02-08 11:20:00,355.84,355.84,355.03,355.19,5086.0,354.8827,354.8827,354.0749,354.2344,5086.0
2017-02-08 11:30:00,355.1,358.2,354.54,357.86,26533.0,354.1447,357.2363,353.5862,356.8973,26533.0
2017-02-08 11:40:00,358.05,358.05,356.5,356.76,5764.0,357.0867,357.0867,355.5409,355.8002,5764.0
2017-02-08 11:50:00,357.2,357.2,355.8,356.04,7300.0,356.239,356.239,354.8428,355.0822,7300.0
2017-02-08 12:00:00,356.07,356.25,354.87,355.06,10338.0,355.1121,355.2916,353.9153,354.1048,10338.0
2017-02-08 12:10:00,355.0,355.45,354.66,354.9,13584.0,354.045,354.4937,353.7059,353.9452,13584.0
2017-02-08 12:20:00,354.6,355.72,354.31,354.8,10810.0,353.646,354.763,353.3568,353.8455,10810.0
2017-02-08 12:30:00,354.59,355.0,354.31,354.5,14379.0,353.6361,354.045,353.3568,353.5463,14379.0
2017-02-08 12:40:00,354.45,355.13,354.44,355.04,8771.0,353.4964,354.1746,353.4865,354.0848,8771.0
2017-02-08 12:50:00,354.99,355.93,354.99,355.31,17787.0,354.035,354.9725,354.035,354.3541,17787.0
2017-02-08 13:00:00,355.24,355.3,354.32,354.69,16977.0,354.2843,354.3441,353.3668,353.7358,16977.0
2017-02-08 13:10:00,354.71,354.91,353.67,353.88,23631.0,353.7557,353.9552,352.7185,352.928,23631.0
2017-02-08 13:20:00,353.99,353.99,353.0,353.01,21242.0,353.0377,353.0377,352.0503,352.0603,21242.0
2017-02-08 13:30:00,353.0,353.47,352.78,352.81,26292.0,352.0503,352.5191,351.8309,351.8608,26292.0
2017-02-08 13:40:00,352.8,353.0,352.0,352.63,19542.0,351.8509,352.0503,351.053,351.6813,19542.0
2017-02-08 13:50:00,352.72,352.8,351.03,351.27,38545.0,351.7711,351.8509,350.0856,350.325,38545.0
2017-02-08 14:00:00,351.35,353.28,351.15,353.11,40682.0,350.4048,352.3296,350.2053,352.16,40682.0
2017-02-08 14:10:00,353.26,354.97,352.61,354.74,26512.0,352.3096,354.015,351.6614,353.7857,26512.0
2017-02-08 14:20:00,354.75,355.94,354.74,355.53,23051.0,353.7956,354.9824,353.7857,354.5735,23051.0
2017-02-08 14:30:00,355.55,355.97,354.61,354.96,22891.0,354.5935,355.0123,353.656,354.0051,22891.0
2017-02-08 14:40:00,354.93,355.69,354.41,355.37,12500.0,353.9751,354.7331,353.4565,354.414,12500.0
2017-02-08 14:50:00,355.39,355.71,354.43,354.44,8130.0,354.4339,354.753,353.4765,353.4865,8130.0
2017-02-08 15:00:00,354.49,355.11,354.07,354.82,9265.0,353.5363,354.1547,353.1175,353.8654,9265.0
2017-02-08 15:10:00,354.94,355.04,353.2,353.43,10097.0,353.9851,354.0848,352.2498,352.4792,10097.0
2017-02-08 15:20:00,353.54,355.11,353.46,355.04,18656.0,352.5889,354.1547,352.5091,354.0848,18656.0
2017-02-08 15:30:00,355.0,355.77,354.83,355.54,20152.0,354.045,354.8129,353.8754,354.5835,20152.0
2017-02-08 15:40:00,355.39,355.73,355.05,355.31,21507.0,354.4339,354.773,354.0948,354.3541,21507.0
2017-02-08 15:50:00,355.31,355.53,352.54,352.83,92135.0,354.3541,354.5735,351.5916,351.8808,92135.0
2017-02-09 09:30:00,347.07,362.75,347.0,358.4,149007.0,346.1363,361.7741,346.0665,357.4358,149007.0
2017-02-09 09:40:00,358.28,366.0,357.28,365.78,106453.0,357.3161,365.0154,356.3188,364.796,106453.0
2017-02-09 09:50:00,366.01,366.95,361.63,362.34,106753.0,365.0253,365.9628,360.6571,361.3652,106753.0
2017-02-09 10:00:00,362.0,362.81,360.56,361.93,80512.0,361.0261,361.8339,359.59,360.9563,80512.0
2017-02-09 10:10:00,361.81,364.2,360.54,362.6,89718.0,360.8366,363.2202,359.5701,361.6245,89718.0
2017-02-09 10:20:00,362.44,362.65,361.35,362.04,44061.0,361.4649,361.6744,360.3779,361.066,44061.0
2017-02-09 10:30:00,362.04,362.04,360.29,360.29,32521.0,361.066,361.066,359.3207,359.3207,32521.0
2017-02-09 10:40:00,360.27,361.48,360.27,360.57,50073.0,359.3008,360.5075,359.3008,359.6,50073.0
2017-02-09 10:50:00,360.58,360.58,358.12,358.41,40588.0,359.6099,359.6099,357.1566,357.4458,40588.0
2017-02-09 11:00:00,358.18,359.26,357.37,358.34,38149.0,357.2164,358.2935,356.4086,357.376,38149.0
2017-02-09 11:10:00,358.69,361.11,358.69,361.11,54422.0,357.725,360.1385,357.725,360.1385,54422.0
2017-02-09 11:20:00,361.03,363.5,360.86,363.1,36805.0,360.0587,362.5221,359.8892,362.1232,36805.0
2017-02-09 11:30:00,363.0,363.3,362.28,363.1,25928.0,362.0234,362.3226,361.3054,362.1232,25928.0
2017-02-09 11:40:00,363.1,363.5,362.1,362.22,32852.0,362.1232,362.5221,361.1259,361.2455,32852.0
2017-02-09 11:50:00,362.37,363.05,362.18,362.67,25807.0,361.3951,362.0733,361.2056,361.6943,25807.0
2017-02-09 12:00:00,362.68,362.91,362.19,362.52,11557.0,361.7043,361.9337,361.2156,361.5447,11557.0
2017-02-09 12:10:00,362.51,362.72,362.11,362.25,15284.0,361.5348,361.7442,361.1358,361.2755,15284.0
2017-02-09 12:20:00,362.1,362.19,361.38,361.39,7711.0,361.1259,361.2156,360.4078,360.4178,7711.0
2017-02-09 12:30:00,361.31,362.2,361.05,361.93,13209.0,360.338,361.2256,360.0787,360.9563,13209.0
2017-02-09 12:40:00,361.97,362.1,361.53,361.68,6700.0,360.9962,361.1259,360.5574,360.707,6700.0
2017-02-09 12:50:00,361.66,361.97,361.53,361.74,3900.0,360.687,360.9962,360.5574,360.7668,3900.0
2017-02-09 13:00:00,361.58,361.98,361.38,361.86,8180.0,360.6073,361.0062,360.4078,360.8865,8180.0
2017-02-09 13:10:00,361.81,364.18,361.69,363.97,48371.0,360.8366,363.2003,360.717,362.9908,48371.0
2017-02-09 13:20:00,363.92,363.97,362.83,363.29,16505.0,362.941,362.9908,361.8539,362.3127,16505.0
2017-02-09 13:30:00,363.0,363.01,362.2,362.58,7989.0,362.0234,362.0334,361.2256,361.6046,7989.0
2017-02-09 13:40:00,362.53,363.2,362.35,362.84,13888.0,361.5547,362.2229,361.3752,361.8639,13888.0
2017-02-09 13:50:00,362.71,363.45,362.7,362.99,26115.0,361.7342,362.4722,361.7242,362.0135,26115.0
2017-02-09 14:00:00,362.9,363.0,362.12,362.4,15944.0,361.9237,362.0234,361.1458,361.425,15944.0
2017-02-09 14:10:00,362.51,362.99,361.06,361.15,20034.0,361.5348,362.0135,360.0887,360.1784,20034.0
2017-02-09 14:20:00,361.18,361.64,360.28,360.75,17819.0,360.2083,360.6671,359.3108,359.7795,17819.0
2017-02-09 14:30:00,360.78,361.55,360.78,361.11,4420.0,359.8094,360.5773,359.8094,360.1385,4420.0
2017-02-09 14:40:00,361.27,361.41,359.87,360.27,31114.0,360.2981,360.4377,358.9019,359.3008,31114.0
2017-02-09 14:50:00,360.26,361.09,360.26,361.04,4589.0,359.2908,360.1186,359.2908,360.0687,4589.0
2017-02-09 15:00:00,360.88,361.0,359.97,359.97,7790.0,359.9091,360.0288,359.0016,359.0016,7790.0
2017-02-09 15:10:00,360.0,360.36,359.41,359.84,13504.0,359.0315,359.3905,358.4431,358.8719,13504.0
2017-02-09 15:20:00,360.01,360.62,359.4,360.04,40796.0,359.0415,359.6498,358.4331,359.0714,40796.0
2017-02-09 15:30:00,360.04,360.35,359.36,360.1,17777.0,359.0714,359.3806,358.3932,359.1312,17777.0
2017-02-09 15:40:00,360.05,361.06,359.99,360.43,21407.0,359.0814,360.0887,359.0215,359.4603,21407.0
2017-02-09 15:50:00,360.57,360.95,359.75,360.0,38799.0,359.6,359.9789,358.7822,359.0315,38799.0
2017-02-10 09:30:00,360.95,361.97,357.54,357.54,19367.0,359.9789,360.9962,356.5781,356.5781,19367.0
2017-02-10 09:40:00,357.49,358.74,357.38,358.23,39620.0,356.5283,357.7749,356.4186,357.2663,39620.0
2017-02-10 09:50:00,358.35,360.41,358.35,360.41,16015.0,357.3859,359.4404,357.3859,359.4404,16015.0
2017-02-10 10:00:00,360.31,362.0,360.03,360.45,48449.0,359.3407,361.0261,359.0614,359.4803,48449.0
2017-02-10 10:10:00,360.32,361.32,359.58,360.85,27977.0,359.3506,360.348,358.6126,359.8792,27977.0
2017-02-10 10:20:00,360.42,360.98,359.59,359.97,11429.0,359.4504,360.0089,358.6226,359.0016,11429.0
2017-02-10 10:30:00,359.61,360.74,359.61,360.02,7080.0,358.6426,359.7695,358.6426,359.0514,7080.0
2017-02-10 10:40:00,360.1,360.51,359.76,360.49,7100.0,359.1312,359.5401,358.7921,359.5202,7100.0
2017-02-10 10:50:00,360.44,362.0,360.35,362.0,17655.0,359.4703,361.0261,359.3806,361.0261,17655.0
2017-02-10 11:00:00,361.97,362.49,361.49,362.12,16614.0,360.9962,361.5148,360.5175,361.1458,16614.0
2017-02-10 11:10:00,362.5,362.73,362.19,362.59,7680.0,361.5248,361.7542,361.2156,361.6145,7680.0
2017-02-10 11:20:00,362.51,362.9,362.32,362.68,7424.0,361.5348,361.9237,361.3453,361.7043,7424.0
2017-02-10 11:30:00,362.63,362.64,361.73,361.9,8670.0,361.6544,361.6644,360.7568,360.9264,8670.0
2017-02-10 11:40:00,361.98,362.9,361.98,362.78,3576.0,361.0062,361.9237,361.0062,361.804,3576.0
2017-02-10 11:50:00,362.76,364.39,362.73,364.15,14464.0,361.7841,363.4097,361.7542,363.1703,14464.0
2017-02-10 12:00:00,364.28,364.38,362.69,363.07,17431.0,363.3,363.3997,361.7143,362.0932,17431.0
2017-02-10 12:10:00,362.94,363.24,362.49,362.71,15152.0,361.9636,362.2628,361.5148,361.7342,15152.0
2017-02-10 12:20:00,362.8,363.22,362.69,363.0,4679.0,361.824,362.2428,361.7143,362.0234,4679.0
2017-02-10 12:30:00,363.04,363.95,362.65,363.74,18607.0,362.0633,362.9709,361.6744,362.7614,18607.0
2017-02-10 12:40:00,363.72,363.81,363.45,363.76,2800.0,362.7415,362.8313,362.4722,362.7814,2800.0
2017-02-10 12:50:00,363.65,363.84,363.33,363.5,2234.0,362.6717,362.8612,362.3525,362.5221,2234.0
2017-02-10 13:00:00,363.72,363.85,363.6,363.84,2400.0,362.7415,362.8711,362.6218,362.8612,2400.0
2017-02-10 13:10:00,363.86,363.93,363.45,363.51,7035.0,362.8811,362.9509,362.4722,362.5321,7035.0
2017-02-10 13:20:00,363.67,363.88,363.46,363.69,9835.0,362.6916,362.9011,362.4822,362.7116,9835.0
2017-02-10 13:30:00,363.85,363.92,363.54,363.54,4012.0,362.8711,362.941,362.562,362.562,4012.0
2017-02-10 13:40:00,363.54,363.8,363.44,363.51,4195.0,362.562,362.8213,362.4622,362.5321,4195.0
2017-02-10 13:50:00,363.6,363.71,363.03,363.06,4666.0,362.6218,362.7315,362.0534,362.0833,4666.0
2017-02-10 14:00:00,363.0,363.07,362.59,362.62,6534.0,362.0234,362.0932,361.6145,361.6445,6534.0
2017-02-10 14:10:00,362.61,362.71,362.04,362.18,6547.0,361.6345,361.7342,361.066,361.2056,6547.0
2017-02-10 14:20:00,362.23,362.23,360.91,361.05,11886.0,361.2555,361.2555,359.9391,360.0787,11886.0
2017-02-10 14:30:00,360.86,361.72,360.86,361.65,9461.0,359.8892,360.7469,359.8892,360.6771,9461.0
2017-02-10 14:40:00,361.45,362.28,361.44,362.28,54080.0,360.4776,361.3054,360.4676,361.3054,54080.0
2017-02-10 14:50:00,362.4,362.4,362.0,362.02,10338.0,361.425,361.425,361.0261,361.0461,10338.0
2017-02-10 15:00:00,362.0,362.0,361.68,361.87,8163.0,361.0261,361.0261,360.707,360.8965,8163.0
2017-02-10 15:10:00,361.94,362.0,360.51,360.51,14009.0,360.9663,361.0261,359.5401,359.5401,14009.0
2017-02-10 15:20:00,360.57,360.93,360.03,360.03,15061.0,359.6,359.959,359.0614,359.0614,15061.0
2017-02-10 15:30:00,360.29,360.38,359.77,359.96,12247.0,359.3207,359.4105,358.8021,358.9916,12247.0
2017-02-10 15:40:00,359.99,359.99,359.39,359.69,19266.0,359.0215,359.0215,358.4231,358.7223,19266.0
2017-02-10 15:50:00,359.73,360.18,359.51,359.77,29415.0,358.7622,359.211,358.5428,358.8021,29415.0
2017-02-13 09:30:00,364.22,367.63,363.2,366.11,98167.0,363.2402,366.641,362.2229,365.1251,98167.0
2017-02-13 09:40:00,366.11,366.13,364.31,364.75,24565.0,365.1251,365.145,363.3299,363.7687,24565.0
2017-02-13 09:50:00,364.75,368.4,364.38,368.12,73630.0,363.7687,367.4089,363.3997,367.1297,73630.0
2017-02-13 10:00:00,367.99,368.83,367.73,368.54,41519.0,367.0,367.8377,366.7407,367.5485,41519.0
2017-02-13 10:10:00,368.58,368.92,367.02,367.93,20678.0,367.5884,367.9275,366.0326,366.9402,20678.0
2017-02-13 10:20:00,367.77,368.74,367.33,368.62,11710.0,366.7806,367.748,366.3418,367.6283,11710.0
2017-02-13 10:30:00,368.5,370.22,368.4,369.88,83514.0,367.5086,369.224,367.4089,368.8849,83514.0
2017-02-13 10:40:00,369.86,372.0,369.86,372.0,28182.0,368.865,370.9992,368.865,370.9992,28182.0
2017-02-13 10:50:00,372.0,374.75,371.76,373.64,37919.0,370.9992,373.7418,370.7599,372.6348,37919.0
2017-02-13 11:00:00,373.58,373.75,372.02,372.21,26546.0,372.575,372.7445,371.0192,371.2087,26546.0
2017-02-13 11:10:00,372.12,373.68,372.11,373.6,19752.0,371.1189,372.6747,371.1089,372.5949,19752.0
2017-02-13 11:20:00,373.63,374.16,373.24,373.33,20596.0,372.6248,373.1534,372.2359,372.3256,20596.0
2017-02-13 11:30:00,373.03,373.76,372.85,373.57,9255.0,372.0264,372.7545,371.8469,372.565,9255.0
2017-02-13 11:40:00,373.75,373.9,372.92,373.23,4806.0,372.7445,372.8941,371.9167,372.2259,4806.0
2017-02-13 11:50:00,373.2,373.55,372.65,373.11,23072.0,372.196,372.5451,371.6475,372.1062,23072.0
2017-02-13 12:00:00,372.88,373.8,372.6,373.76,22523.0,371.8769,372.7944,371.5976,372.7545,22523.0
2017-02-13 12:10:00,373.8,374.24,373.68,374.01,25518.0,372.7944,373.2332,372.6747,373.0038,25518.0
2017-02-13 12:20:00,374.11,374.21,373.73,374.13,6093.0,373.1035,373.2033,372.7246,373.1235,6093.0
2017-02-13 12:30:00,374.08,374.61,373.8,374.24,19269.0,373.0736,373.6022,372.7944,373.2332,19269.0
2017-02-13 12:40:00,374.46,374.98,374.22,374.88,5590.0,373.4526,373.9712,373.2132,373.8715,5590.0
2017-02-13 12:50:00,374.94,374.94,374.25,374.41,14386.0,373.9313,373.9313,373.2432,373.4027,14386.0
2017-02-13 13:00:00,374.39,374.39,370.67,371.44,29474.0,373.3828,373.3828,369.6728,370.4407,29474.0
2017-02-13 13:10:00,371.57,371.87,371.09,371.83,8972.0,370.5704,370.8696,370.0917,370.8297,8972.0
2017-02-13 13:20:00,371.83,373.48,371.82,373.07,45716.0,370.8297,372.4752,370.8197,372.0663,45716.0
2017-02-13 13:30:00,372.93,373.9,372.61,373.65,25288.0,371.9267,372.8941,371.6076,372.6448,25288.0
2017-02-13 13:40:00,373.68,374.61,373.66,374.41,21812.0,372.6747,373.6022,372.6548,373.4027,21812.0
2017-02-13 13:50:00,374.34,375.1,374.3,374.84,26475.0,373.3329,374.0909,373.293,373.8316,26475.0
2017-02-13 14:00:00,374.93,374.93,374.1,374.66,14312.0,373.9213,373.9213,373.0936,373.6521,14312.0
2017-02-13 14:10:00,374.5,374.55,373.57,374.06,22515.0,373.4925,373.5424,372.565,373.0537,22515.0
2017-02-13 14:20:00,374.04,374.54,373.95,374.49,12168.0,373.0337,373.5324,372.944,373.4825,12168.0
2017-02-13 14:30:00,374.44,375.06,374.2,375.06,22070.0,373.4327,374.051,373.1933,374.051,22070.0
2017-02-13 14:40:00,375.03,377.69,375.0,377.19,62548.0,374.0211,376.6739,373.9911,376.1753,62548.0
2017-02-13 14:50:00,377.32,378.47,377.27,378.05,53411.0,376.3049,377.4518,376.255,377.0329,53411.0
2017-02-13 15:00:00,378.08,378.16,377.23,377.5,26342.0,377.0629,377.1426,376.2152,376.4844,26342.0
2017-02-13 15:10:00,377.56,378.38,377.14,378.21,59333.0,376.5443,377.3621,376.1254,377.1925,59333.0
2017-02-13 15:20:00,378.13,378.14,377.26,377.98,25971.0,377.1127,377.1227,376.2451,376.9631,25971.0
2017-02-13 15:30:00,378.07,378.08,375.68,375.8,50579.0,377.0529,377.0629,374.6693,374.789,50579.0
2017-02-13 15:40:00,375.8,375.8,375.05,375.32,32595.0,374.789,374.789,374.041,374.3103,32595.0
2017-02-13 15:50:00,375.48,375.94,375.0,375.66,36743.0,374.4699,374.9286,373.9911,374.6494,36743.0
2017-02-14 09:30:00,375.95,376.17,371.6,372.84,27772.0,374.9386,375.158,370.6003,371.837,27772.0
2017-02-14 09:40:00,372.39,375.15,372.06,374.6,27542.0,371.3882,374.1407,371.0591,373.5922,27542.0
2017-02-14 09:50:00,374.79,374.79,373.59,373.93,18165.0,373.7817,373.7817,372.5849,372.924,18165.0
2017-02-14 10:00:00,373.93,376.29,373.58,376.24,19574.0,372.924,375.2777,372.575,375.2278,19574.0
2017-02-14 10:10:00,376.42,377.88,376.14,377.72,11442.0,375.4073,376.8634,375.1281,376.7038,11442.0
2017-02-14 10:20:00,377.56,378.2,376.02,376.15,19238.0,376.5443,377.1825,375.0084,375.1381,19238.0
2017-02-14 10:30:00,375.86,376.21,374.92,375.41,10722.0,374.8488,375.1979,373.9114,374.4,10722.0
2017-02-14 10:40:00,375.06,375.48,374.51,375.4,8119.0,374.051,374.4699,373.5025,374.3901,8119.0
2017-02-14 10:50:00,375.33,375.73,374.61,374.61,10839.0,374.3203,374.7192,373.6022,373.6022,10839.0
2017-02-14 11:00:00,374.6,374.9,373.85,374.32,9159.0,373.5922,373.8914,372.8442,373.313,9159.0
2017-02-14 11:10:00,374.21,374.76,373.58,373.99,9361.0,373.2033,373.7518,372.575,372.9839,9361.0
2017-02-14 11:20:00,373.99,374.0,372.55,373.24,14536.0,372.9839,372.9938,371.5477,372.2359,14536.0
2017-02-14 11:30:00,373.2,374.18,372.1,372.14,40584.0,372.196,373.1734,371.099,371.1388,40584.0
2017-02-14 11:40:00,372.17,372.59,371.77,372.0,11620.0,371.1688,371.5876,370.7698,370.9992,11620.0
2017-02-14 11:50:00,372.02,372.94,371.64,372.49,33245.0,371.0192,371.9367,370.6402,371.4879,33245.0
2017-02-14 12:00:00,372.48,373.77,372.2,372.52,29400.0,371.4779,372.7645,371.1987,371.5178,29400.0
2017-02-14 12:10:00,372.53,373.37,372.1,373.27,7648.0,371.5278,372.3655,371.099,372.2658,7648.0
2017-02-14 12:20:00,373.28,373.92,373.18,373.6,5952.0,372.2758,372.9141,372.176,372.5949,5952.0
2017-02-14 12:30:00,373.76,374.1,373.52,373.72,8077.0,372.7545,373.0936,372.5151,372.7146,8077.0
2017-02-14 12:40:00,373.8,373.99,373.02,373.25,6200.0,372.7944,372.9839,372.0165,372.2459,6200.0
2017-02-14 12:50:00,373.41,374.33,373.41,374.26,10170.0,372.4054,373.323,372.4054,373.2531,10170.0
2017-02-14 13:00:00,374.38,375.04,373.98,374.71,32214.0,373.3728,374.031,372.9739,373.7019,32214.0
2017-02-14 13:10:00,374.69,376.02,374.5,376.02,37066.0,373.682,375.0084,373.4925,375.0084,37066.0
2017-02-14 13:20:00,376.13,376.47,375.04,375.64,22104.0,375.1181,375.4572,374.031,374.6294,22104.0
2017-02-14 13:30:00,375.62,376.65,375.49,376.61,13875.0,374.6095,375.6367,374.4798,375.5968,13875.0
2017-02-14 13:40:00,376.61,378.32,376.37,378.18,12786.0,375.5968,377.3022,375.3575,377.1626,12786.0
2017-02-14 13:50:00,378.16,378.31,376.66,377.11,16960.0,377.1426,377.2922,375.6467,376.0955,16960.0
2017-02-14 14:00:00,377.11,377.11,376.43,376.64,6686.0,376.0955,376.0955,375.4173,375.6267,6686.0
2017-02-14 14:10:00,376.79,376.79,375.97,376.28,9286.0,375.7763,375.7763,374.9585,375.2677,9286.0
2017-02-14 14:20:00,376.14,376.14,375.28,376.12,12130.0,375.1281,375.1281,374.2704,375.1081,12130.0
2017-02-14 14:30:00,375.99,377.03,375.83,376.92,15660.0,374.9785,376.0157,374.8189,375.906,15660.0
2017-02-14 14:40:00,376.91,377.1,376.44,376.6,9904.0,375.896,376.0855,375.4273,375.5868,9904.0
2017-02-14 14:50:00,376.76,377.4,376.46,377.28,26084.0,375.7464,376.3847,375.4472,376.265,26084.0
2017-02-14 15:00:00,377.18,377.39,376.14,376.6,15200.0,376.1653,376.3747,375.1281,375.5868,15200.0
2017-02-14 15:10:00,376.59,377.51,376.44,377.35,22003.0,375.5769,376.4944,375.4273,376.3348,22003.0
2017-02-14 15:20:00,377.16,377.38,376.36,377.19,18091.0,376.1453,376.3647,375.3475,376.1753,18091.0
2017-02-14 15:30:00,377.15,377.9,376.84,377.87,18016.0,376.1354,376.8833,375.8262,376.8534,18016.0
2017-02-14 15:40:00,377.79,377.88,376.75,376.78,29617.0,376.7736,376.8634,375.7364,375.7664,29617.0
2017-02-14 15:50:00,376.95,377.74,376.19,376.52,87014.0,375.9359,376.7238,375.1779,375.5071,87014.0
2017-02-15 09:30:00,375.43,375.99,374.0,375.62,23596.0,374.42,374.9785,372.9938,374.6095,23596.0
2017-02-15 09:40:00,375.6,376.56,375.54,375.54,7902.0,374.5895,375.547,374.5297,374.5297,7902.0
2017-02-15 09:50:00,375.57,376.91,375.57,376.72,6313.0,374.5596,375.896,374.5596,375.7065,6313.0
2017-02-15 10:00:00,376.69,377.82,376.18,377.39,9973.0,375.6766,376.8036,375.168,376.3747,9973.0
2017-02-15 10:10:00,377.4,378.5,376.09,378.48,18404.0,376.3847,377.4817,375.0782,377.4618,18404.0
2017-02-15 10:20:00,378.33,379.49,377.91,379.29,23071.0,377.3122,378.4691,376.8933,378.2696,23071.0
2017-02-15 10:30:00,379.06,379.13,376.25,377.0,10527.0,378.0402,378.11,375.2378,375.9858,10527.0
2017-02-15 10:40:00,376.78,376.78,375.33,376.58,11000.0,375.7664,375.7664,374.3203,375.5669,11000.0
2017-02-15 10:50:00,376.41,377.28,376.41,376.99,29697.0,375.3974,376.265,375.3974,375.9758,29697.0
2017-02-15 11:00:00,376.68,376.68,375.9,376.24,7579.0,375.6666,375.6666,374.8887,375.2278,7579.0
2017-02-15 11:10:00,376.28,377.23,376.11,377.0,8685.0,375.2677,376.2152,375.0982,375.9858,8685.0
2017-02-15 11:20:00,376.99,377.79,376.91,377.79,18586.0,375.9758,376.7736,375.896,376.7736,18586.0
2017-02-15 11:30:00,377.41,378.36,377.09,377.36,19815.0,376.3947,377.3421,376.0755,376.3448,19815.0
2017-02-15 11:40:00,377.63,377.71,377.1,377.56,13035.0,376.6141,376.6939,376.0855,376.5443,13035.0
2017-02-15 11:50:00,377.57,377.66,377.01,377.31,13171.0,376.5542,376.644,375.9957,376.2949,13171.0
2017-02-15 12:00:00,377.25,377.48,376.55,376.74,6445.0,376.2351,376.4645,375.537,375.7265,6445.0
2017-02-15 12:10:00,376.74,377.6,375.95,376.48,22563.0,375.7265,376.5842,374.9386,375.4672,22563.0
2017-02-15 12:20:00,376.59,377.37,376.59,376.86,6087.0,375.5769,376.3548,375.5769,375.8461,6087.0
2017-02-15 12:30:00,376.81,376.92,376.41,376.41,18535.0,375.7963,375.906,375.3974,375.3974,18535.0
2017-02-15 12:40:00,376.41,377.04,376.34,376.92,7138.0,375.3974,376.0257,375.3275,375.906,7138.0
2017-02-15 12:50:00,376.88,377.26,376.88,377.26,2745.0,375.8661,376.2451,375.8661,376.2451,2745.0
2017-02-15 13:00:00,377.18,378.16,377.18,378.14,16108.0,376.1653,377.1426,376.1653,377.1227,16108.0
2017-02-15 13:10:00,377.95,378.01,376.87,377.12,12873.0,376.9332,376.9931,375.8561,376.1054,12873.0
2017-02-15 13:20:00,377.26,377.53,377.2,377.53,5185.0,376.2451,376.5143,376.1852,376.5143,5185.0
2017-02-15 13:30:00,377.58,377.69,377.3,377.42,12219.0,376.5642,376.6739,376.285,376.4046,12219.0
2017-02-15 13:40:00,377.45,378.31,377.05,378.11,3800.0,376.4346,377.2922,376.0356,377.0928,3800.0
2017-02-15 13:50:00,378.0,378.43,377.86,378.23,7091.0,376.9831,377.4119,376.8435,377.2125,7091.0
2017-02-15 14:00:00,378.32,378.45,378.11,378.37,6384.0,377.3022,377.4319,377.0928,377.3521,6384.0
2017-02-15 14:10:00,378.63,378.83,378.1,378.5,8474.0,377.6114,377.8108,377.0828,377.4817,8474.0
2017-02-15 14:20:00,378.51,379.57,378.51,379.5,9649.0,377.4917,378.5489,377.4917,378.479,9649.0
2017-02-15 14:30:00,379.75,380.49,379.13,379.71,60700.0,378.7284,379.4664,378.11,378.6885,60700.0
2017-02-15 14:40:00,379.97,380.55,379.58,380.38,12262.0,378.9478,379.5262,378.5588,379.3567,12262.0
2017-02-15 14:50:00,380.38,381.0,380.25,380.45,19302.0,379.3567,379.975,379.227,379.4265,19302.0
2017-02-15 15:00:00,380.46,381.6,380.41,381.6,16643.0,379.4365,380.5734,379.3866,380.5734,16643.0
2017-02-15 15:10:00,381.6,384.18,381.6,384.1,47269.0,380.5734,383.1465,380.5734,383.0667,47269.0
2017-02-15 15:20:00,384.17,384.47,383.4,384.32,37722.0,383.1365,383.4357,382.3686,383.2861,37722.0
2017-02-15 15:30:00,384.4,384.58,382.78,383.19,34591.0,383.3659,383.5454,381.7502,382.1591,34591.0
2017-02-15 15:40:00,383.35,384.24,382.92,383.41,33625.0,382.3187,383.2063,381.8898,382.3785,33625.0
2017-02-15 15:50:00,383.41,384.13,383.18,384.01,76425.0,382.3785,383.0966,382.1491,382.9769,76425.0
2017-02-16 09:30:00,378.5,381.47,377.51,381.29,62062.0,377.4817,380.4437,376.4944,380.2642,62062.0
2017-02-16 09:40:00,381.82,382.08,378.47,379.14,30481.0,380.7928,381.0521,377.4518,378.12,30481.0
2017-02-16 09:50:00,378.04,378.8,376.01,377.52,46414.0,377.023,377.7809,374.9984,376.5044,46414.0
2017-02-16 10:00:00,377.49,377.54,375.2,376.75,19751.0,376.4745,376.5243,374.1906,375.7364,19751.0
2017-02-16 10:10:00,376.8,377.89,375.79,377.48,43782.0,375.7863,376.8734,374.779,376.4645,43782.0
2017-02-16 10:20:00,376.95,377.25,375.0,375.21,48430.0,375.9359,376.2351,373.9911,374.2006,48430.0
2017-02-16 10:30:00,375.18,375.47,373.0,373.52,64948.0,374.1707,374.4599,371.9965,372.5151,64948.0
2017-02-16 10:40:00,373.69,374.08,373.13,373.13,14075.0,372.6847,373.0736,372.1262,372.1262,14075.0
2017-02-16 10:50:00,373.69,373.69,371.5,372.79,35172.0,372.6847,372.6847,370.5006,371.7871,35172.0
2017-02-16 11:00:00,372.8,372.88,370.0,370.15,47346.0,371.7971,371.8769,369.0046,369.1542,47346.0
2017-02-16 11:10:00,370.42,371.57,369.95,371.36,57340.0,369.4235,370.5704,368.9547,370.3609,57340.0
2017-02-16 11:20:00,371.58,372.13,370.02,370.3,39915.0,370.5804,371.1289,369.0245,369.3038,39915.0
2017-02-16 11:30:00,370.36,370.77,369.2,370.09,36745.0,369.3636,369.7725,368.2068,369.0944,36745.0
2017-02-16 11:40:00,370.69,371.88,369.76,369.92,31303.0,369.6927,370.8795,368.7652,368.9248,31303.0
2017-02-16 11:50:00,369.8,370.4,369.26,369.99,34710.0,368.8051,369.4035,368.2666,368.9946,34710.0
2017-02-16 12:00:00,370.37,370.89,369.75,370.08,21775.0,369.3736,369.8922,368.7553,369.0844,21775.0
2017-02-16 12:10:00,369.81,371.2,369.5,370.62,13218.0,368.8151,370.2014,368.5059,369.6229,13218.0
2017-02-16 12:20:00,371.19,372.76,371.0,372.26,18905.0,370.1914,371.7572,370.0019,371.2585,18905.0
2017-02-16 12:30:00,372.32,372.53,371.3,372.38,8816.0,371.3184,371.5278,370.3011,371.3782,8816.0
2017-02-16 12:40:00,372.5,373.5,371.8,373.47,24437.0,371.4979,372.4952,370.7998,372.4653,24437.0
2017-02-16 12:50:00,373.35,374.95,372.55,373.79,40567.0,372.3456,373.9413,371.5477,372.7844,40567.0
2017-02-16 13:00:00,373.3,373.54,371.49,372.57,20759.0,372.2957,372.5351,370.4906,371.5677,20759.0
2017-02-16 13:10:00,372.64,373.12,372.05,372.17,9962.0,371.6375,372.1162,371.0491,371.1688,9962.0
2017-02-16 13:20:00,372.48,373.54,372.4,373.54,7997.0,371.4779,372.5351,371.3981,372.5351,7997.0
2017-02-16 13:30:00,373.31,373.98,373.24,373.83,12014.0,372.3057,372.9739,372.2359,372.8243,12014.0
2017-02-16 13:40:00,373.95,373.95,372.84,373.02,6131.0,372.944,372.944,371.837,372.0165,6131.0
2017-02-16 13:50:00,373.56,373.98,373.44,373.6,6365.0,372.555,372.9739,372.4353,372.5949,6365.0
2017-02-16 14:00:00,373.53,374.03,373.24,373.37,9248.0,372.5251,373.0238,372.2359,372.3655,9248.0
2017-02-16 14:10:00,373.5,373.98,372.59,372.84,8405.0,372.4952,372.9739,371.5876,371.837,8405.0
2017-02-16 14:20:00,372.85,373.09,372.16,373.09,8048.0,371.8469,372.0863,371.1588,372.0863,8048.0
2017-02-16 14:30:00,372.76,373.53,372.42,372.76,7100.0,371.7572,372.5251,371.4181,371.7572,7100.0
2017-02-16 14:40:00,373.08,373.63,372.35,372.35,15947.0,372.0763,372.6248,371.3483,371.3483,15947.0
2017-02-16 14:50:00,372.36,372.88,372.32,372.62,13467.0,371.3583,371.8769,371.3184,371.6176,13467.0
2017-02-16 15:00:00,372.72,372.72,372.06,372.31,10404.0,371.7173,371.7173,371.0591,371.3084,10404.0
2017-02-16 15:10:00,372.49,373.2,372.27,372.93,9861.0,371.4879,372.196,371.2685,371.9267,9861.0
2017-02-16 15:20:00,372.96,373.12,372.05,372.61,11422.0,371.9566,372.1162,371.0491,371.6076,11422.0
2017-02-16 15:30:00,372.82,373.86,372.82,373.6,15966.0,371.817,372.8542,371.817,372.5949,15966.0
2017-02-16 15:40:00,373.45,373.73,372.15,372.92,21588.0,372.4453,372.7246,371.1488,371.9167,21588.0
2017-02-16 15:50:00,373.14,373.43,372.37,373.01,40354.0,372.1362,372.4254,371.3682,372.0065,40354.0
2017-02-17 09:30:00,372.42,375.0,369.3,373.43,45865.0,371.4181,373.9911,368.3065,372.4254,45865.0
2017-02-17 09:40:00,373.93,374.91,372.78,374.14,14709.0,372.924,373.9014,371.7771,373.1335,14709.0
2017-02-17 09:50:00,373.55,374.23,372.04,372.96,10654.0,372.5451,373.2232,371.0391,371.9566,10654.0
2017-02-17 10:00:00,372.6,373.97,372.57,373.18,12206.0,371.5976,372.9639,371.5677,372.176,12206.0
2017-02-17 10:10:00,373.08,373.08,371.21,371.53,13591.0,372.0763,372.0763,370.2113,370.5305,13591.0
2017-02-17 10:20:00,371.51,373.32,371.38,372.96,38135.0,370.5105,372.3157,370.3809,371.9566,38135.0
2017-02-17 10:30:00,372.96,373.21,372.59,372.7,10312.0,371.9566,372.206,371.5876,371.6973,10312.0
2017-02-17 10:40:00,372.71,373.69,372.51,373.58,25852.0,371.7073,372.6847,371.5078,372.575,25852.0
2017-02-17 10:50:00,373.38,374.07,373.38,374.07,7072.0,372.3755,373.0637,372.3755,373.0637,7072.0
2017-02-17 11:00:00,373.64,373.91,373.15,373.44,5502.0,372.6348,372.9041,372.1461,372.4353,5502.0
2017-02-17 11:10:00,373.26,373.42,373.03,373.14,4000.0,372.2558,372.4154,372.0264,372.1362,4000.0
2017-02-17 11:20:00,372.98,373.35,371.88,371.88,9846.0,371.9766,372.3456,370.8795,370.8795,9846.0
2017-02-17 11:30:00,372.17,372.44,371.25,371.87,7987.0,371.1688,371.438,370.2512,370.8696,7987.0
2017-02-17 11:40:00,371.69,372.67,371.47,372.3,5445.0,370.6901,371.6674,370.4706,371.2984,5445.0
2017-02-17 11:50:00,372.5,373.51,372.06,372.06,7888.0,371.4979,372.5052,371.0591,371.0591,7888.0
2017-02-17 12:00:00,372.26,373.08,372.05,372.59,5424.0,371.2585,372.0763,371.0491,371.5876,5424.0
2017-02-17 12:10:00,372.98,372.98,372.4,372.56,3884.0,371.9766,371.9766,371.3981,371.5577,3884.0
2017-02-17 12:20:00,372.71,372.71,372.26,372.26,3724.0,371.7073,371.7073,371.2585,371.2585,3724.0
2017-02-17 12:30:00,372.51,372.53,371.45,371.92,13103.0,371.5078,371.5278,370.4507,370.9194,13103.0
2017-02-17 12:40:00,371.72,372.66,371.72,372.38,3667.0,370.72,371.6574,370.72,371.3782,3667.0
2017-02-17 12:50:00,372.55,373.12,372.49,373.12,4836.0,371.5477,372.1162,371.4879,372.1162,4836.0
2017-02-17 13:00:00,373.15,373.34,372.89,373.0,9650.0,372.1461,372.3356,371.8868,371.9965,9650.0
2017-02-17 13:10:00,373.11,373.61,373.06,373.3,6689.0,372.1062,372.6049,372.0564,372.2957,6689.0
2017-02-17 13:20:00,373.31,374.1,373.31,374.09,6200.0,372.3057,373.0936,372.3057,373.0836,6200.0
2017-02-17 13:30:00,374.0,374.1,373.43,373.89,11923.0,372.9938,373.0936,372.4254,372.8841,11923.0
2017-02-17 13:40:00,373.98,374.19,373.82,373.88,8226.0,372.9739,373.1833,372.8143,372.8742,8226.0
2017-02-17 13:50:00,373.83,374.2,373.73,373.87,4091.0,372.8243,373.1933,372.7246,372.8642,4091.0
2017-02-17 14:00:00,373.64,373.64,373.06,373.17,4445.0,372.6348,372.6348,372.0564,372.1661,4445.0
2017-02-17 14:10:00,372.99,372.99,372.56,372.8,6584.0,371.9866,371.9866,371.5577,371.7971,6584.0
2017-02-17 14:20:00,372.95,373.22,372.82,373.21,2513.0,371.9467,372.2159,371.817,372.206,2513.0
2017-02-17 14:30:00,373.28,373.4,372.81,373.08,2700.0,372.2758,372.3955,371.807,372.0763,2700.0
2017-02-17 14:40:00,372.85,373.48,372.8,372.93,5460.0,371.8469,372.4752,371.7971,371.9267,5460.0
2017-02-17 14:50:00,373.12,373.35,373.07,373.14,2261.0,372.1162,372.3456,372.0663,372.1362,2261.0
2017-02-17 15:00:00,373.14,373.34,372.54,372.54,6819.0,372.1362,372.3356,371.5378,371.5378,6819.0
2017-02-17 15:10:00,372.35,372.82,371.87,372.11,5739.0,371.3483,371.817,370.8696,371.1089,5739.0
2017-02-17 15:20:00,372.47,372.84,372.31,372.83,4734.0,371.468,371.837,371.3084,371.827,4734.0
2017-02-17 15:30:00,372.69,372.85,371.81,372.06,13347.0,371.6874,371.8469,370.8097,371.0591,13347.0
2017-02-17 15:40:00,371.76,371.79,370.87,371.55,29129.0,370.7599,370.7898,369.8723,370.5504,29129.0
2017-02-17 15:50:00,371.6,372.51,370.68,371.18,116847.0,370.6003,371.5078,369.6828,370.1814,116847.0
2017-02-21 09:30:00,372.18,375.76,372.04,374.28,35959.0,371.1787,374.7491,371.0391,373.2731,35959.0
2017-02-21 09:40:00,374.49,374.55,373.34,373.99,18714.0,373.4825,373.5424,372.3356,372.9839,18714.0
2017-02-21 09:50:00,373.94,374.5,373.06,373.98,13612.0,372.934,373.4925,372.0564,372.9739,13612.0
2017-02-21 10:00:00,374.08,374.9,373.12,374.01,16220.0,373.0736,373.8914,372.1162,373.0038,16220.0
2017-02-21 10:10:00,374.3,374.65,372.6,373.38,20701.0,373.293,373.6421,371.5976,372.3755,20701.0
2017-02-21 10:20:00,373.32,373.79,372.8,373.29,16600.0,372.3157,372.7844,371.7971,372.2858,16600.0
2017-02-21 10:30:00,373.24,373.53,371.82,371.82,9021.0,372.2359,372.5251,370.8197,370.8197,9021.0
2017-02-21 10:40:00,372.25,373.65,372.2,373.5,19048.0,371.2485,372.6448,371.1987,372.4952,19048.0
2017-02-21 10:50:00,373.17,373.17,372.0,372.07,9048.0,372.1661,372.1661,370.9992,371.069,9048.0
2017-02-21 11:00:00,372.31,372.62,372.16,372.32,3700.0,371.3084,371.6176,371.1588,371.3184,3700.0
2017-02-21 11:10:00,372.36,372.36,371.68,372.12,3159.0,371.3583,371.3583,370.6801,371.1189,3159.0
2017-02-21 11:20:00,372.06,372.17,371.35,371.81,10489.0,371.0591,371.1688,370.351,370.8097,10489.0
2017-02-21 11:30:00,371.74,372.11,371.21,371.68,3600.0,370.7399,371.1089,370.2113,370.6801,3600.0
2017-02-21 11:40:00,371.53,372.2,371.27,371.5,13548.0,370.5305,371.1987,370.2712,370.5006,13548.0
2017-02-21 11:50:00,371.37,371.9,371.25,371.61,9010.0,370.3709,370.8995,370.2512,370.6103,9010.0
2017-02-21 12:00:00,371.63,372.12,371.42,371.42,2500.0,370.6302,371.1189,370.4208,370.4208,2500.0
2017-02-21 12:10:00,371.26,371.8,371.26,371.73,2411.0,370.2612,370.7998,370.2612,370.7299,2411.0
2017-02-21 12:20:00,371.61,371.61,371.15,371.35,4924.0,370.6103,370.6103,370.1515,370.351,4924.0
2017-02-21 12:30:00,371.16,371.31,370.73,370.82,6000.0,370.1615,370.3111,369.7326,369.8224,6000.0
2017-02-21 12:40:00,370.56,370.66,370.2,370.58,4473.0,369.5631,369.6628,369.2041,369.583,4473.0
2017-02-21 12:50:00,370.33,370.58,370.17,370.49,4008.0,369.3337,369.583,369.1741,369.4933,4008.0
2017-02-21 13:00:00,370.42,370.8,370.25,370.29,4445.0,369.4235,369.8024,369.2539,369.2938,4445.0
2017-02-21 13:10:00,370.41,370.82,370.24,370.58,4820.0,369.4135,369.8224,369.244,369.583,4820.0
2017-02-21 13:20:00,370.6,370.71,370.34,370.71,6100.0,369.603,369.7127,369.3437,369.7127,6100.0
2017-02-21 13:30:00,370.74,370.91,370.66,370.84,4908.0,369.7426,369.9122,369.6628,369.8423,4908.0
2017-02-21 13:40:00,370.75,370.83,370.45,370.57,2801.0,369.7526,369.8324,369.4534,369.5731,2801.0
2017-02-21 13:50:00,370.69,370.8,370.4,370.72,4262.0,369.6927,369.8024,369.4035,369.7227,4262.0
2017-02-21 14:00:00,370.79,370.79,370.4,370.41,5108.0,369.7925,369.7925,369.4035,369.4135,5108.0
2017-02-21 14:10:00,370.39,370.65,370.0,370.45,18477.0,369.3936,369.6529,369.0046,369.4534,18477.0
2017-02-21 14:20:00,370.58,371.11,370.57,370.98,5125.0,369.583,370.1116,369.5731,369.982,5125.0
2017-02-21 14:30:00,370.98,371.14,370.79,370.8,5310.0,369.982,370.1415,369.7925,369.8024,5310.0
2017-02-21 14:40:00,370.75,370.95,370.59,370.95,2300.0,369.7526,369.952,369.593,369.952,2300.0
2017-02-21 14:50:00,371.13,372.17,371.0,371.29,32614.0,370.1316,371.1688,370.0019,370.2911,32614.0
2017-02-21 15:00:00,371.14,371.2,370.7,370.81,9321.0,370.1415,370.2014,369.7027,369.8124,9321.0
2017-02-21 15:10:00,370.91,371.07,370.67,370.85,7760.0,369.9122,370.0717,369.6728,369.8523,7760.0
2017-02-21 15:20:00,370.63,370.95,370.63,370.72,3700.0,369.6329,369.952,369.6329,369.7227,3700.0
2017-02-21 15:30:00,370.69,371.09,370.0,370.53,35706.0,369.6927,370.0917,369.0046,369.5332,35706.0
2017-02-21 15:40:00,370.56,371.52,370.45,371.52,48224.0,369.5631,370.5205,369.4534,370.5205,48224.0
2017-02-21 15:50:00,371.52,373.07,371.35,371.54,95477.0,370.5205,372.0663,370.351,370.5405,95477.0
2017-02-22 09:30:00,371.61,372.86,371.01,371.13,7068.0,370.6103,371.8569,370.0119,370.1316,7068.0
2017-02-22 09:40:00,371.15,371.58,369.84,371.58,10151.0,370.1515,370.5804,368.845,370.5804,10151.0
2017-02-22 09:50:00,371.3,372.0,371.0,371.86,4477.0,370.3011,370.9992,370.0019,370.8596,4477.0
2017-02-22 10:00:00,372.0,373.16,372.0,372.81,6195.0,370.9992,372.1561,370.9992,371.807,6195.0
2017-02-22 10:10:00,372.29,373.11,372.13,372.17,11425.0,371.2884,372.1062,371.1289,371.1688,11425.0
2017-02-22 10:20:00,372.0,372.08,370.51,370.66,23739.0,370.9992,371.079,369.5132,369.6628,23739.0
2017-02-22 10:30:00,370.42,370.7,370.0,370.35,24490.0,369.4235,369.7027,369.0046,369.3537,24490.0
2017-02-22 10:40:00,370.3,370.55,369.9,369.93,13751.0,369.3038,369.5531,368.9049,368.9348,13751.0
2017-02-22 10:50:00,369.93,370.0,369.26,369.75,13232.0,368.9348,369.0046,368.2666,368.7553,13232.0
2017-02-22 11:00:00,369.59,369.82,369.12,369.45,7047.0,368.5957,368.8251,368.127,368.4561,7047.0
2017-02-22 11:10:00,369.22,370.23,369.2,370.2,10762.0,368.2267,369.234,368.2068,369.2041,10762.0
2017-02-22 11:20:00,370.29,371.32,370.04,370.57,37931.0,369.2938,370.321,369.0445,369.5731,37931.0
2017-02-22 11:30:00,370.54,371.0,370.19,370.53,17884.0,369.5431,370.0019,369.1941,369.5332,17884.0
2017-02-22 11:40:00,370.61,370.79,370.0,370.51,33600.0,369.613,369.7925,369.0046,369.5132,33600.0
2017-02-22 11:50:00,370.2,370.24,369.69,369.75,4123.0,369.2041,369.244,368.6954,368.7553,4123.0
2017-02-22 12:00:00,369.63,369.96,369.48,369.72,3286.0,368.6356,368.9647,368.486,368.7254,3286.0
2017-02-22 12:10:00,369.99,370.16,369.88,369.97,3854.0,368.9946,369.1642,368.8849,368.9747,3854.0
2017-02-22 12:20:00,370.06,370.33,369.91,370.09,29810.0,369.0644,369.3337,368.9148,369.0944,29810.0
2017-02-22 12:30:00,370.2,370.47,370.01,370.31,6239.0,369.2041,369.4733,369.0146,369.3138,6239.0
2017-02-22 12:40:00,370.39,370.66,370.31,370.32,3525.0,369.3936,369.6628,369.3138,369.3237,3525.0
2017-02-22 12:50:00,370.31,370.31,370.0,370.1,4806.0,369.3138,369.3138,369.0046,369.1043,4806.0
2017-02-22 13:00:00,370.13,370.23,370.0,370.21,10143.0,369.1343,369.234,369.0046,369.214,10143.0
2017-02-22 13:10:00,370.28,370.33,369.91,370.1,10261.0,369.2838,369.3337,368.9148,369.1043,10261.0
2017-02-22 13:20:00,370.1,370.27,369.78,370.27,4169.0,369.1043,369.2739,368.7852,369.2739,4169.0
2017-02-22 13:30:00,370.19,370.19,369.82,369.82,3000.0,369.1941,369.1941,368.8251,368.8251,3000.0
2017-02-22 13:40:00,369.86,370.07,369.77,370.07,7550.0,368.865,369.0744,368.7752,369.0744,7550.0
2017-02-22 13:50:00,370.03,370.16,369.86,369.98,9159.0,369.0345,369.1642,368.865,368.9847,9159.0
2017-02-22 14:00:00,369.88,370.2,369.67,370.0,7295.0,368.8849,369.2041,368.6755,369.0046,7295.0
2017-02-22 14:10:00,370.0,370.71,369.72,370.29,6199.0,369.0046,369.7127,368.7254,369.2938,6199.0
2017-02-22 14:20:00,370.19,370.33,369.94,370.33,3684.0,369.1941,369.3337,368.9448,369.3337,3684.0
2017-02-22 14:30:00,370.41,370.41,369.98,370.13,3027.0,369.4135,369.4135,368.9847,369.1343,3027.0
2017-02-22 14:40:00,370.0,370.31,370.0,370.02,6218.0,369.0046,369.3138,369.0046,369.0245,6218.0
2017-02-22 14:50:00,370.0,370.28,369.72,369.87,8630.0,369.0046,369.2838,368.7254,368.875,8630.0
2017-02-22 15:00:00,369.93,370.37,369.9,370.16,3200.0,368.9348,369.3736,368.9049,369.1642,3200.0
2017-02-22 15:10:00,370.33,370.56,370.0,370.0,5467.0,369.3337,369.5631,369.0046,369.0046,5467.0
2017-02-22 15:20:00,370.09,370.6,370.0,370.5,12024.0,369.0944,369.603,369.0046,369.5033,12024.0
2017-02-22 15:30:00,370.37,370.82,370.36,370.5,11491.0,369.3736,369.8224,369.3636,369.5033,11491.0
2017-02-22 15:40:00,370.5,370.58,370.0,370.57,13378.0,369.5033,369.583,369.0046,369.5731,13378.0
2017-02-22 15:50:00,370.56,370.92,370.05,370.22,31587.0,369.5631,369.9221,369.0545,369.224,31587.0
2017-02-23 09:30:00,370.99,371.22,369.2,369.25,15563.0,369.9919,370.2213,368.2068,368.2566,15563.0
2017-02-23 09:40:00,369.46,369.99,366.55,366.55,39836.0,368.4661,368.9946,365.5639,365.5639,39836.0
2017-02-23 09:50:00,366.5,366.5,363.59,363.88,34025.0,365.514,365.514,362.6118,362.9011,34025.0
2017-02-23 10:00:00,363.5,364.06,362.35,362.35,27659.0,362.5221,363.0806,361.3752,361.3752,27659.0
2017-02-23 10:10:00,362.62,363.08,361.11,361.4,28541.0,361.6445,362.1032,360.1385,360.4277,28541.0
2017-02-23 10:20:00,361.56,361.61,359.5,359.79,34725.0,360.5873,360.6372,358.5328,358.8221,34725.0
2017-02-23 10:30:00,359.75,359.95,358.8,358.8,26062.0,358.7822,358.9816,357.8347,357.8347,26062.0
2017-02-23 10:40:00,359.1,359.49,357.34,358.64,50131.0,358.1339,358.5229,356.3787,357.6752,50131.0
2017-02-23 10:50:00,358.86,359.5,358.56,359.23,32770.0,357.8946,358.5328,357.5954,358.2636,32770.0
2017-02-23 11:00:00,358.98,359.53,358.18,359.1,20897.0,358.0142,358.5628,357.2164,358.1339,20897.0
2017-02-23 11:10:00,359.43,359.43,357.22,358.44,42241.0,358.463,358.463,356.259,357.4757,42241.0
2017-02-23 11:20:00,358.62,359.47,358.02,359.2,18267.0,357.6552,358.5029,357.0568,358.2337,18267.0
2017-02-23 11:30:00,359.2,361.22,359.15,359.94,29173.0,358.2337,360.2482,358.1838,358.9717,29173.0
2017-02-23 11:40:00,359.89,360.36,358.96,359.43,11139.0,358.9218,359.3905,357.9943,358.463,11139.0
2017-02-23 11:50:00,359.37,359.61,358.11,358.5,8327.0,358.4032,358.6426,357.1466,357.5355,8327.0
2017-02-23 12:00:00,358.5,360.53,358.5,360.18,22933.0,357.5355,359.5601,357.5355,359.211,22933.0
2017-02-23 12:10:00,360.19,360.47,359.13,359.59,18322.0,359.221,359.5002,358.1638,358.6226,18322.0
2017-02-23 12:20:00,359.86,360.48,359.8,360.2,11450.0,358.8919,359.5102,358.832,359.231,11450.0
2017-02-23 12:30:00,360.42,362.25,360.4,361.9,22502.0,359.4504,361.2755,359.4304,360.9264,22502.0
2017-02-23 12:40:00,361.99,362.3,360.07,360.8,27594.0,361.0162,361.3253,359.1013,359.8294,27594.0
2017-02-23 12:50:00,360.58,362.0,360.58,361.64,39438.0,359.6099,361.0261,359.6099,360.6671,39438.0
2017-02-23 13:00:00,361.6,362.29,360.98,361.97,11195.0,360.6272,361.3153,360.0089,360.9962,11195.0
2017-02-23 13:10:00,361.78,362.48,361.21,361.21,23919.0,360.8067,361.5048,360.2382,360.2382,23919.0
2017-02-23 13:20:00,361.22,362.0,360.51,360.9,36169.0,360.2482,361.0261,359.5401,359.9291,36169.0
2017-02-23 13:30:00,360.89,361.16,360.45,360.86,7746.0,359.9191,360.1884,359.4803,359.8892,7746.0
2017-02-23 13:40:00,360.92,361.35,360.71,361.3,14692.0,359.949,360.3779,359.7396,360.328,14692.0
2017-02-23 13:50:00,361.41,361.63,361.15,361.5,5500.0,360.4377,360.6571,360.1784,360.5275,5500.0
2017-02-23 14:00:00,361.5,361.72,360.4,360.4,6851.0,360.5275,360.7469,359.4304,359.4304,6851.0
2017-02-23 14:10:00,360.57,360.7,360.17,360.41,5950.0,359.6,359.7296,359.201,359.4404,5950.0
2017-02-23 14:20:00,360.23,361.29,360.21,360.58,31538.0,359.2609,360.318,359.2409,359.6099,31538.0
2017-02-23 14:30:00,360.22,360.7,360.05,360.05,7937.0,359.2509,359.7296,359.0814,359.0814,7937.0
2017-02-23 14:40:00,360.07,360.51,360.0,360.22,12781.0,359.1013,359.5401,359.0315,359.2509,12781.0
2017-02-23 14:50:00,360.22,361.2,360.0,360.7,22528.0,359.2509,360.2283,359.0315,359.7296,22528.0
2017-02-23 15:00:00,361.16,362.5,361.16,362.24,37932.0,360.1884,361.5248,360.1884,361.2655,37932.0
2017-02-23 15:10:00,362.09,362.31,361.86,362.07,9296.0,361.1159,361.3353,360.8865,361.0959,9296.0
2017-02-23 15:20:00,362.19,362.41,361.22,361.35,12788.0,361.2156,361.435,360.2482,360.3779,12788.0
2017-02-23 15:30:00,361.36,361.62,360.81,361.6,15174.0,360.3878,360.6471,359.8393,360.6272,15174.0
2017-02-23 15:40:00,361.41,362.29,360.79,361.19,16451.0,360.4377,361.3153,359.8194,360.2183,16451.0
2017-02-23 15:50:00,361.34,361.59,360.27,360.92,37951.0,360.3679,360.6172,359.3008,359.949,37951.0
2017-02-24 09:30:00,359.88,360.05,355.0,355.27,36192.0,358.9118,359.0814,354.045,354.3142,36192.0
2017-02-24 09:40:00,355.72,357.18,355.25,356.76,23685.0,354.763,356.2191,354.2943,355.8002,23685.0
2017-02-24 09:50:00,357.22,359.23,357.02,357.05,36918.0,356.259,358.2636,356.0595,356.0894,36918.0
2017-02-24 10:00:00,357.01,358.61,356.94,357.15,11140.0,356.0495,357.6452,355.9797,356.1892,11140.0
2017-02-24 10:10:00,357.11,357.97,356.63,357.52,12256.0,356.1493,357.007,355.6706,356.5582,12256.0
2017-02-24 10:20:00,357.63,357.77,356.85,357.05,7100.0,356.6679,356.8075,355.89,356.0894,7100.0
2017-02-24 10:30:00,357.24,357.52,356.08,356.15,7180.0,356.2789,356.5582,355.122,355.1919,7180.0
2017-02-24 10:40:00,356.39,356.48,355.5,355.81,7803.0,355.4312,355.521,354.5436,354.8528,7803.0
2017-02-24 10:50:00,355.81,356.19,355.5,356.04,5910.0,354.8528,355.2318,354.5436,355.0822,5910.0
2017-02-24 11:00:00,356.16,356.44,355.17,355.65,21919.0,355.2018,355.4811,354.2145,354.6932,21919.0
2017-02-24 11:10:00,355.89,356.94,355.77,356.49,25700.0,354.9326,355.9797,354.8129,355.5309,25700.0
2017-02-24 11:20:00,356.79,357.17,356.01,356.3,5988.0,355.8301,356.2091,355.0522,355.3415,5988.0
2017-02-24 11:30:00,356.37,356.85,355.88,356.1,8069.0,355.4113,355.89,354.9226,355.142,8069.0
2017-02-24 11:40:00,355.88,357.87,355.32,357.0,22604.0,354.9226,356.9072,354.3641,356.0396,22604.0
2017-02-24 11:50:00,357.01,357.48,355.48,355.73,18510.0,356.0495,356.5183,354.5237,354.773,18510.0
2017-02-24 12:00:00,355.86,357.57,355.69,357.39,9732.0,354.9026,356.608,354.7331,356.4285,9732.0
2017-02-24 12:10:00,357.35,357.94,356.99,357.0,9845.0,356.3886,356.977,356.0296,356.0396,9845.0
2017-02-24 12:20:00,357.09,358.02,357.09,357.74,17899.0,356.1293,357.0568,356.1293,356.7776,17899.0
2017-02-24 12:30:00,357.89,358.48,357.44,357.44,18700.0,356.9272,357.5156,356.4784,356.4784,18700.0
2017-02-24 12:40:00,357.57,358.1,357.36,357.44,15100.0,356.608,357.1366,356.3986,356.4784,15100.0
2017-02-24 12:50:00,357.47,358.29,357.47,358.15,13888.0,356.5083,357.3261,356.5083,357.1865,13888.0
2017-02-24 13:00:00,358.29,359.0,358.12,358.46,4900.0,357.3261,358.0342,357.1566,357.4956,4900.0
2017-02-24 13:10:00,358.5,358.75,358.24,358.54,6739.0,357.5355,357.7849,357.2762,357.5754,6739.0
2017-02-24 13:20:00,358.5,359.05,358.31,358.44,5700.0,357.5355,358.0841,357.3461,357.4757,5700.0
2017-02-24 13:30:00,358.5,358.91,358.13,358.14,5421.0,357.5355,357.9444,357.1665,357.1765,5421.0
2017-02-24 13:40:00,358.17,358.85,357.7,358.77,13001.0,357.2064,357.8846,356.7377,357.8048,13001.0
2017-02-24 13:50:00,358.75,359.74,358.75,359.55,7908.0,357.7849,358.7722,357.7849,358.5827,7908.0
2017-02-24 14:00:00,359.25,359.54,358.51,358.66,13102.0,358.2835,358.5727,357.5455,357.6951,13102.0
2017-02-24 14:10:00,358.87,359.5,358.87,359.22,9369.0,357.9045,358.5328,357.9045,358.2536,9369.0
2017-02-24 14:20:00,359.36,359.81,359.21,359.81,4000.0,358.3932,358.842,358.2436,358.842,4000.0
2017-02-24 14:30:00,359.67,359.93,358.83,359.23,6500.0,358.7024,358.9617,357.8647,358.2636,6500.0
2017-02-24 14:40:00,359.36,359.48,358.82,359.29,13091.0,358.3932,358.5129,357.8547,358.3234,13091.0
2017-02-24 14:50:00,359.22,359.43,358.93,359.35,5836.0,358.2536,358.463,357.9644,358.3833,5836.0
2017-02-24 15:00:00,359.38,359.66,358.63,358.81,33954.0,358.4132,358.6924,357.6652,357.8447,33954.0
2017-02-24 15:10:00,358.79,358.79,357.65,357.65,12828.0,357.8248,357.8248,356.6878,356.6878,12828.0
2017-02-24 15:20:00,357.85,358.33,357.6,357.77,11245.0,356.8873,357.366,356.638,356.8075,11245.0
2017-02-24 15:30:00,357.93,358.93,357.79,358.89,12067.0,356.9671,357.9644,356.8274,357.9245,12067.0
2017-02-24 15:40:00,358.96,359.67,358.76,359.45,9438.0,357.9943,358.7024,357.7948,358.483,9438.0
2017-02-24 15:50:00,359.47,361.08,359.45,361.02,43157.0,358.5029,360.1086,358.483,360.0488,43157.0
2017-02-27 09:30:00,361.15,362.65,359.93,361.02,20728.0,360.1784,361.6744,358.9617,360.0488,20728.0
2017-02-27 09:40:00,361.77,361.87,360.53,361.67,5215.0,360.7967,360.8965,359.5601,360.697,5215.0
2017-02-27 09:50:00,361.64,363.75,361.64,363.53,8234.0,360.6671,362.7714,360.6671,362.552,8234.0
2017-02-27 10:00:00,363.07,363.5,362.34,363.5,7195.0,362.0932,362.5221,361.3652,362.5221,7195.0
2017-02-27 10:10:00,363.22,363.47,362.5,363.15,6897.0,362.2428,362.4922,361.5248,362.173,6897.0
2017-02-27 10:20:00,363.44,364.75,363.09,364.4,17544.0,362.4622,363.7687,362.1132,363.4197,17544.0
2017-02-27 10:30:00,364.54,364.58,363.26,363.93,30972.0,363.5593,363.5992,362.2827,362.9509,30972.0
2017-02-27 10:40:00,363.9,364.04,363.45,363.95,5599.0,362.921,363.0606,362.4722,362.9709,5599.0
2017-02-27 10:50:00,363.98,364.17,363.62,364.09,5100.0,363.0008,363.1903,362.6418,363.1105,5100.0
2017-02-27 11:00:00,364.05,364.9,364.05,364.46,7780.0,363.0706,363.9183,363.0706,363.4795,7780.0
2017-02-27 11:10:00,364.32,364.32,363.91,364.24,3049.0,363.3399,363.3399,362.931,363.2601,3049.0
2017-02-27 11:20:00,364.16,364.47,362.92,363.32,6175.0,363.1803,363.4895,361.9436,362.3426,6175.0
2017-02-27 11:30:00,363.54,364.78,363.47,364.78,5425.0,362.562,363.7986,362.4922,363.7986,5425.0
2017-02-27 11:40:00,364.75,365.65,364.66,364.96,12965.0,363.7687,364.6663,363.679,363.9782,12965.0
2017-02-27 11:50:00,364.93,365.87,364.71,365.34,5839.0,363.9482,364.8857,363.7288,364.3571,5839.0
2017-02-27 12:00:00,365.12,365.75,365.03,365.26,5291.0,364.1377,364.766,364.048,364.2774,5291.0
2017-02-27 12:10:00,365.26,366.42,365.17,365.57,15940.0,364.2774,365.4342,364.1876,364.5865,15940.0
2017-02-27 12:20:00,365.53,365.81,365.21,365.63,7730.0,364.5466,364.8259,364.2275,364.6464,7730.0
2017-02-27 12:30:00,365.55,365.67,365.2,365.5,4100.0,364.5666,364.6862,364.2175,364.5167,4100.0
2017-02-27 12:40:00,365.52,365.68,365.4,365.5,4622.0,364.5367,364.6962,364.417,364.5167,4622.0
2017-02-27 12:50:00,365.5,366.15,365.42,366.15,3471.0,364.5167,365.165,364.4369,365.165,3471.0
2017-02-27 13:00:00,366.4,366.49,366.04,366.05,2047.0,365.4143,365.504,365.0553,365.0652,2047.0
2017-02-27 13:10:00,366.1,366.27,365.69,365.75,4541.0,365.1151,365.2846,364.7062,364.766,4541.0
2017-02-27 13:20:00,365.65,366.69,365.65,366.69,4649.0,364.6663,365.7035,364.6663,365.7035,4649.0
2017-02-27 13:30:00,366.54,366.94,366.5,366.82,5501.0,365.5539,365.9528,365.514,365.8332,5501.0
2017-02-27 13:40:00,366.92,368.0,366.89,367.46,10866.0,365.9329,367.01,365.903,366.4714,10866.0
2017-02-27 13:50:00,367.36,367.98,366.99,367.27,9630.0,366.3717,366.99,366.0027,366.2819,9630.0
2017-02-27 14:00:00,367.28,367.99,366.76,367.06,6177.0,366.2919,367.0,365.7733,366.0725,6177.0
2017-02-27 14:10:00,366.86,367.67,366.86,367.32,4902.0,365.873,366.6809,365.873,366.3318,4902.0
2017-02-27 14:20:00,367.2,368.19,367.11,367.86,9772.0,366.2121,367.1995,366.1224,366.8704,9772.0
2017-02-27 14:30:00,367.93,368.95,367.87,368.89,7767.0,366.9402,367.9574,366.8803,367.8976,7767.0
2017-02-27 14:40:00,368.69,370.68,368.64,370.68,23289.0,367.6981,369.6828,367.6483,369.6828,23289.0
2017-02-27 14:50:00,370.5,371.0,370.08,370.79,7225.0,369.5033,370.0019,369.0844,369.7925,7225.0
2017-02-27 15:00:00,370.42,371.23,370.41,371.23,12693.0,369.4235,370.2313,369.4135,370.2313,12693.0
2017-02-27 15:10:00,371.01,372.1,370.93,371.59,14247.0,370.0119,371.099,369.9321,370.5903,14247.0
2017-02-27 15:20:00,371.41,372.15,371.05,372.0,7976.0,370.4108,371.1488,370.0518,370.9992,7976.0
2017-02-27 15:30:00,371.89,372.59,371.89,372.5,14939.0,370.8895,371.5876,370.8895,371.4979,14939.0
2017-02-27 15:40:00,372.56,372.92,371.79,371.9,17564.0,371.5577,371.9167,370.7898,370.8995,17564.0
2017-02-27 15:50:00,371.88,373.36,371.88,373.11,36654.0,370.8795,372.3556,370.8795,372.1062,36654.0
2017-02-28 09:30:00,373.3,374.64,370.71,372.41,21346.0,372.2957,373.6321,369.7127,371.4081,21346.0
2017-02-28 09:40:00,372.33,373.79,372.33,372.63,5575.0,371.3283,372.7844,371.3283,371.6275,5575.0
2017-02-28 09:50:00,372.42,372.58,368.42,369.37,21397.0,371.4181,371.5777,367.4289,368.3763,21397.0
2017-02-28 10:00:00,369.26,370.0,368.58,370.0,16852.0,368.2666,369.0046,367.5884,369.0046,16852.0
2017-02-28 10:10:00,370.15,371.63,368.52,368.9,35059.0,369.1542,370.6302,367.5286,367.9076,35059.0
2017-02-28 10:20:00,368.83,370.53,368.83,369.64,9385.0,367.8377,369.5332,367.8377,368.6456,9385.0
2017-02-28 10:30:00,369.48,371.05,368.5,370.61,18568.0,368.486,370.0518,367.5086,369.613,18568.0
2017-02-28 10:40:00,370.77,373.2,370.76,373.0,18544.0,369.7725,372.196,369.7626,371.9965,18544.0
2017-02-28 10:50:00,372.82,374.54,372.3,373.44,22022.0,371.817,373.5324,371.2984,372.4353,22022.0
2017-02-28 11:00:00,373.44,374.54,373.39,373.83,20904.0,372.4353,373.5324,372.3855,372.8243,20904.0
2017-02-28 11:10:00,373.75,374.65,373.48,374.43,12596.0,372.7445,373.6421,372.4752,373.4227,12596.0
2017-02-28 11:20:00,374.45,374.5,373.89,374.08,11646.0,373.4426,373.4925,372.8841,373.0736,11646.0
2017-02-28 11:30:00,374.51,374.97,374.27,374.97,6378.0,373.5025,373.9612,373.2631,373.9612,6378.0
2017-02-28 11:40:00,374.71,374.9,374.43,374.53,7300.0,373.7019,373.8914,373.4227,373.5224,7300.0
2017-02-28 11:50:00,374.59,374.73,374.0,374.18,28217.0,373.5823,373.7219,372.9938,373.1734,28217.0
2017-02-28 12:00:00,374.05,374.05,373.21,373.31,5773.0,373.0437,373.0437,372.206,372.3057,5773.0
2017-02-28 12:10:00,373.19,373.24,372.09,372.23,5995.0,372.186,372.2359,371.089,371.2286,5995.0
2017-02-28 12:20:00,372.47,372.47,370.52,371.08,10789.0,371.468,371.468,369.5232,370.0817,10789.0
2017-02-28 12:30:00,370.72,371.66,370.27,371.66,6181.0,369.7227,370.6601,369.2739,370.6601,6181.0
2017-02-28 12:40:00,371.5,373.52,371.27,373.33,10049.0,370.5006,372.5151,370.2712,372.3256,10049.0
2017-02-28 12:50:00,373.2,373.2,371.8,372.27,13265.0,372.196,372.196,370.7998,371.2685,13265.0
2017-02-28 13:00:00,372.06,373.35,371.94,372.88,7027.0,371.0591,372.3456,370.9394,371.8769,7027.0
2017-02-28 13:10:00,372.75,373.15,372.52,373.03,4579.0,371.7472,372.1461,371.5178,372.0264,4579.0
2017-02-28 13:20:00,373.21,373.38,372.72,372.77,8050.0,372.206,372.3755,371.7173,371.7671,8050.0
2017-02-28 13:30:00,373.01,373.21,372.3,372.74,12509.0,372.0065,372.206,371.2984,371.7372,12509.0
2017-02-28 13:40:00,372.74,373.0,372.47,372.85,3950.0,371.7372,371.9965,371.468,371.8469,3950.0
2017-02-28 13:50:00,372.48,372.83,372.33,372.53,3750.0,371.4779,371.827,371.3283,371.5278,3750.0
2017-02-28 14:00:00,372.74,373.35,372.23,372.23,3260.0,371.7372,372.3456,371.2286,371.2286,3260.0
2017-02-28 14:10:00,372.5,372.74,372.2,372.52,5210.0,371.4979,371.7372,371.1987,371.5178,5210.0
2017-02-28 14:20:00,372.38,372.63,371.73,372.24,11223.0,371.3782,371.6275,370.7299,371.2386,11223.0
2017-02-28 14:30:00,372.23,373.24,372.09,373.24,13866.0,371.2286,372.2359,371.089,372.2359,13866.0
2017-02-28 14:40:00,373.25,374.19,372.99,374.19,16341.0,372.2459,373.1833,371.9866,373.1833,16341.0
2017-02-28 14:50:00,374.2,374.38,373.73,374.0,10301.0,373.1933,373.3728,372.7246,372.9938,10301.0
2017-02-28 15:00:00,374.0,374.73,373.9,373.97,16315.0,372.9938,373.7219,372.8941,372.9639,16315.0
2017-02-28 15:10:00,374.54,374.78,374.15,374.58,12628.0,373.5324,373.7717,373.1434,373.5723,12628.0
2017-02-28 15:20:00,374.46,374.92,374.43,374.87,12803.0,373.4526,373.9114,373.4227,373.8615,12803.0
2017-02-28 15:30:00,374.78,374.83,373.11,373.25,12985.0,373.7717,373.8216,372.1062,372.2459,12985.0
2017-02-28 15:40:00,373.27,374.06,372.91,373.95,17198.0,372.2658,373.0537,371.9068,372.944,17198.0
2017-02-28 15:50:00,374.0,374.42,373.23,373.51,69566.0,372.9938,373.4127,372.2259,372.5052,69566.0
2017-03-01 09:30:00,378.0,378.98,374.96,375.02,34133.0,376.9831,377.9604,373.9513,374.0111,34133.0
2017-03-01 09:40:00,375.04,375.26,372.52,373.14,21989.0,374.031,374.2505,371.5178,372.1362,21989.0
2017-03-01 09:50:00,372.69,374.94,372.57,374.83,15448.0,371.6874,373.9313,371.5677,373.8216,15448.0
2017-03-01 10:00:00,374.73,378.0,374.73,376.22,20641.0,373.7219,376.9831,373.7219,375.2079,20641.0
2017-03-01 10:10:00,376.24,377.15,375.52,376.25,9676.0,375.2278,376.1354,374.5098,375.2378,9676.0
2017-03-01 10:20:00,376.11,377.4,376.02,377.4,6659.0,375.0982,376.3847,375.0084,376.3847,6659.0
2017-03-01 10:30:00,377.25,377.45,376.43,377.01,10426.0,376.2351,376.4346,375.4173,375.9957,10426.0
2017-03-01 10:40:00,376.99,377.5,376.34,376.69,6670.0,375.9758,376.4844,375.3275,375.6766,6670.0
2017-03-01 10:50:00,376.33,377.0,376.06,376.58,10396.0,375.3176,375.9858,375.0483,375.5669,10396.0
2017-03-01 11:00:00,376.87,377.74,376.34,377.74,17940.0,375.8561,376.7238,375.3275,376.7238,17940.0
2017-03-01 11:10:00,377.74,378.5,377.22,378.14,9469.0,376.7238,377.4817,376.2052,377.1227,9469.0
2017-03-01 11:20:00,378.13,378.58,377.99,378.27,19216.0,377.1127,377.5615,376.9731,377.2524,19216.0
2017-03-01 11:30:00,378.21,378.21,376.58,376.64,6468.0,377.1925,377.1925,375.5669,375.6267,6468.0
2017-03-01 11:40:00,376.94,377.78,376.72,377.78,4000.0,375.9259,376.7637,375.7065,376.7637,4000.0
2017-03-01 11:50:00,377.49,377.95,377.28,377.72,5139.0,376.4745,376.9332,376.265,376.7038,5139.0
2017-03-01 12:00:00,377.72,378.47,377.68,378.47,11175.0,376.7038,377.4518,376.6639,377.4518,11175.0
2017-03-01 12:10:00,378.5,378.98,378.47,378.98,12082.0,377.4817,377.9604,377.4518,377.9604,12082.0
2017-03-01 12:20:00,378.98,378.99,378.01,378.35,12101.0,377.9604,377.9704,376.9931,377.3321,12101.0
2017-03-01 12:30:00,378.35,378.85,377.92,377.93,4668.0,377.3321,377.8308,376.9033,376.9133,4668.0
2017-03-01 12:40:00,378.09,379.03,377.93,379.03,6907.0,377.0728,378.0103,376.9133,378.0103,6907.0
2017-03-01 12:50:00,378.83,379.12,378.74,379.01,6211.0,377.8108,378.1001,377.7211,377.9904,6211.0
2017-03-01 13:00:00,379.13,379.34,378.77,379.12,5481.0,378.11,378.3195,377.751,378.1001,5481.0
2017-03-01 13:10:00,378.93,379.21,378.74,379.02,4789.0,377.9106,378.1898,377.7211,378.0003,4789.0
2017-03-01 13:20:00,379.14,379.77,379.14,379.77,8725.0,378.12,378.7483,378.12,378.7483,8725.0
2017-03-01 13:30:00,379.79,380.0,378.93,379.23,21040.0,378.7683,378.9777,377.9106,378.2098,21040.0
2017-03-01 13:40:00,379.32,380.48,379.18,380.31,14875.0,378.2995,379.4564,378.1599,379.2869,14875.0
2017-03-01 13:50:00,380.52,380.78,380.3,380.78,11535.0,379.4963,379.7556,379.2769,379.7556,11535.0
2017-03-01 14:00:00,380.75,381.49,380.45,381.23,35241.0,379.7257,380.4637,379.4265,380.2044,35241.0
2017-03-01 14:10:00,381.71,381.75,380.9,381.5,14080.0,380.6831,380.723,379.8753,380.4737,14080.0
2017-03-01 14:20:00,381.35,381.92,381.34,381.64,7809.0,380.3241,380.8925,380.3141,380.6133,7809.0
2017-03-01 14:30:00,381.71,381.82,380.31,380.54,19442.0,380.6831,380.7928,379.2869,379.5162,19442.0
2017-03-01 14:40:00,380.93,380.97,380.43,380.97,6764.0,379.9052,379.9451,379.4065,379.9451,6764.0
2017-03-01 14:50:00,381.12,381.22,380.75,381.15,7491.0,380.0947,380.1944,379.7257,380.1246,7491.0
2017-03-01 15:00:00,381.06,381.09,379.44,379.62,18229.0,380.0348,380.0648,378.4192,378.5987,18229.0
2017-03-01 15:10:00,379.53,380.02,378.5,379.48,17461.0,378.509,378.9976,377.4817,378.4591,17461.0
2017-03-01 15:20:00,379.7,379.84,378.83,379.4,7698.0,378.6785,378.8181,377.8108,378.3793,7698.0
2017-03-01 15:30:00,379.4,379.98,379.22,379.61,15015.0,378.3793,378.9578,378.1998,378.5887,15015.0
2017-03-01 15:40:00,379.63,380.03,379.06,379.27,16855.0,378.6087,379.0076,378.0402,378.2497,16855.0
2017-03-01 15:50:00,379.32,380.24,378.5,379.05,48405.0,378.2995,379.2171,377.4817,378.0303,48405.0
2017-03-02 09:30:00,379.05,379.05,377.02,378.7,8434.0,378.0303,378.0303,376.0057,377.6812,8434.0
2017-03-02 09:40:00,378.77,379.88,377.74,379.35,4096.0,377.751,378.858,376.7238,378.3294,4096.0
2017-03-02 09:50:00,379.39,379.39,377.33,377.49,18100.0,378.3693,378.3693,376.3149,376.4745,18100.0
2017-03-02 10:00:00,377.65,381.03,377.42,380.69,9295.0,376.634,380.0049,376.4046,379.6658,9295.0
2017-03-02 10:10:00,380.51,381.99,380.17,381.99,22329.0,379.4863,380.9623,379.1472,380.9623,22329.0
2017-03-02 10:20:00,381.7,381.74,381.02,381.31,6775.0,380.6731,380.713,379.995,380.2842,6775.0
2017-03-02 10:30:00,381.43,381.69,380.91,381.21,4100.0,380.4039,380.6632,379.8853,380.1844,4100.0
2017-03-02 10:40:00,381.21,381.57,380.01,380.07,7137.0,380.1844,380.5435,378.9877,379.0475,7137.0
2017-03-02 10:50:00,380.0,380.79,379.64,379.64,8375.0,378.9777,379.7656,378.6187,378.6187,8375.0
2017-03-02 11:00:00,379.82,380.0,379.35,379.53,4900.0,378.7982,378.9777,378.3294,378.509,4900.0
2017-03-02 11:10:00,379.66,380.38,379.2,379.9,10640.0,378.6386,379.3567,378.1799,378.878,10640.0
2017-03-02 11:20:00,379.95,380.73,379.5,380.49,5800.0,378.9278,379.7057,378.479,379.4664,5800.0
2017-03-02 11:30:00,380.42,380.44,378.35,378.43,10982.0,379.3966,379.4165,377.3321,377.4119,10982.0
2017-03-02 11:40:00,378.72,379.8,378.72,379.04,4400.0,377.7011,378.7782,377.7011,378.0203,4400.0
2017-03-02 11:50:00,379.29,380.06,378.95,379.88,3900.0,378.2696,379.0375,377.9305,378.858,3900.0
2017-03-02 12:00:00,379.66,380.5,379.66,380.25,4450.0,378.6386,379.4764,378.6386,379.227,4450.0
2017-03-02 12:10:00,379.91,380.18,379.32,380.12,1800.0,378.8879,379.1572,378.2995,379.0974,1800.0
2017-03-02 12:20:00,380.3,380.42,379.56,380.08,3200.0,379.2769,379.3966,378.5389,379.0575,3200.0
2017-03-02 12:30:00,379.76,380.65,379.76,379.85,4140.0,378.7383,379.6259,378.7383,378.8281,4140.0
2017-03-02 12:40:00,380.25,380.55,379.63,379.63,10465.0,379.227,379.5262,378.6087,378.6087,10465.0
2017-03-02 12:50:00,379.85,380.0,379.42,380.0,3267.0,378.8281,378.9777,378.3993,378.9777,3267.0
2017-03-02 13:00:00,380.06,380.32,379.52,380.31,3400.0,379.0375,379.2968,378.499,379.2869,3400.0
2017-03-02 13:10:00,380.02,380.48,380.0,380.21,2850.0,378.9976,379.4564,378.9777,379.1871,2850.0
2017-03-02 13:20:00,380.32,381.12,380.0,381.05,8641.0,379.2968,380.0947,378.9777,380.0249,8641.0
2017-03-02 13:30:00,380.94,381.12,380.04,380.04,9449.0,379.9152,380.0947,379.0176,379.0176,9449.0
2017-03-02 13:40:00,380.13,380.68,379.71,380.04,6856.0,379.1073,379.6559,378.6885,379.0176,6856.0
2017-03-02 13:50:00,379.96,380.21,379.73,380.21,3288.0,378.9378,379.1871,378.7084,379.1871,3288.0
2017-03-02 14:00:00,380.05,380.28,379.38,379.49,4589.0,379.0276,379.2569,378.3594,378.4691,4589.0
2017-03-02 14:10:00,379.5,379.65,378.0,378.05,7277.0,378.479,378.6286,376.9831,377.0329,7277.0
2017-03-02 14:20:00,378.07,378.43,375.95,376.14,25432.0,377.0529,377.4119,374.9386,375.1281,25432.0
2017-03-02 14:30:00,376.08,376.83,375.01,376.83,19680.0,375.0682,375.8162,374.0011,375.8162,19680.0
2017-03-02 14:40:00,376.7,377.14,376.48,377.05,13889.0,375.6866,376.1254,375.4672,376.0356,13889.0
2017-03-02 14:50:00,377.02,377.12,376.5,376.62,5519.0,376.0057,376.1054,375.4871,375.6068,5519.0
2017-03-02 15:00:00,376.45,377.06,376.4,376.4,4866.0,375.4372,376.0456,375.3874,375.3874,4866.0
2017-03-02 15:10:00,376.43,376.56,375.0,375.57,13547.0,375.4173,375.547,373.9911,374.5596,13547.0
2017-03-02 15:20:00,375.56,376.99,375.53,376.46,10006.0,374.5496,375.9758,374.5197,375.4472,10006.0
2017-03-02 15:30:00,376.59,376.59,375.61,376.13,9900.0,375.5769,375.5769,374.5995,375.1181,9900.0
2017-03-02 15:40:00,375.94,376.19,375.02,375.92,13927.0,374.9286,375.1779,374.0111,374.9087,13927.0
2017-03-02 15:50:00,375.96,376.26,375.42,375.59,27870.0,374.9486,375.2478,374.41,374.5796,27870.0
2017-03-03 09:30:00,375.98,376.52,373.89,376.47,5204.0,374.9685,375.5071,372.8841,375.4572,5204.0
2017-03-03 09:40:00,376.45,376.65,375.33,376.15,10183.0,375.4372,375.6367,374.3203,375.1381,10183.0
2017-03-03 09:50:00,376.7,377.29,375.9,375.9,4700.0,375.6866,376.275,374.8887,374.8887,4700.0
2017-03-03 10:00:00,375.85,377.4,375.59,375.59,10189.0,374.8389,376.3847,374.5796,374.5796,10189.0
2017-03-03 10:10:00,375.99,376.67,374.21,374.61,20957.0,374.9785,375.6567,373.2033,373.6022,20957.0
2017-03-03 10:20:00,374.98,375.15,371.16,372.3,28245.0,373.9712,374.1407,370.1615,371.2984,28245.0
2017-03-03 10:30:00,371.7,372.25,371.17,371.35,12351.0,370.7,371.2485,370.1715,370.351,12351.0
2017-03-03 10:40:00,371.71,372.31,371.0,371.84,15236.0,370.71,371.3084,370.0019,370.8397,15236.0
2017-03-03 10:50:00,371.85,373.11,371.07,372.34,23898.0,370.8496,372.1062,370.0717,371.3383,23898.0
2017-03-03 11:00:00,372.53,373.08,372.07,373.0,16630.0,371.5278,372.0763,371.069,371.9965,16630.0
2017-03-03 11:10:00,373.22,373.48,373.05,373.14,6785.0,372.2159,372.4752,372.0464,372.1362,6785.0
2017-03-03 11:20:00,373.15,373.49,372.74,373.09,7680.0,372.1461,372.4852,371.7372,372.0863,7680.0
2017-03-03 11:30:00,373.05,373.24,372.8,373.0,3300.0,372.0464,372.2359,371.7971,371.9965,3300.0
2017-03-03 11:40:00,373.21,373.9,373.21,373.7,4410.0,372.206,372.8941,372.206,372.6946,4410.0
2017-03-03 11:50:00,373.73,374.41,373.48,374.17,9729.0,372.7246,373.4027,372.4752,373.1634,9729.0
2017-03-03 12:00:00,374.38,374.98,374.16,374.88,5902.0,373.3728,373.9712,373.1534,373.8715,5902.0
2017-03-03 12:10:00,374.96,375.23,374.55,375.03,7576.0,373.9513,374.2205,373.5424,374.0211,7576.0
2017-03-03 12:20:00,375.14,376.28,375.01,376.0,5059.0,374.1308,375.2677,374.0011,374.9885,5059.0
2017-03-03 12:30:00,375.75,376.08,375.53,375.55,5552.0,374.7391,375.0682,374.5197,374.5397,5552.0
2017-03-03 12:40:00,375.86,375.95,375.33,375.74,7729.0,374.8488,374.9386,374.3203,374.7292,7729.0
2017-03-03 12:50:00,375.72,376.1,375.4,375.8,6579.0,374.7092,375.0882,374.3901,374.789,6579.0
2017-03-03 13:00:00,375.77,376.3,375.08,375.49,6290.0,374.7591,375.2877,374.0709,374.4798,6290.0
2017-03-03 13:10:00,375.55,376.41,375.47,375.87,4578.0,374.5397,375.3974,374.4599,374.8588,4578.0
2017-03-03 13:20:00,375.75,376.53,375.75,376.53,4600.0,374.7391,375.517,374.7391,375.517,4600.0
2017-03-03 13:30:00,376.48,376.99,376.25,376.42,4710.0,375.4672,375.9758,375.2378,375.4073,4710.0
2017-03-03 13:40:00,376.01,376.78,375.95,376.55,2100.0,374.9984,375.7664,374.9386,375.537,2100.0
2017-03-03 13:50:00,376.65,376.8,375.86,376.23,6246.0,375.6367,375.7863,374.8488,375.2178,6246.0
2017-03-03 14:00:00,376.41,376.5,376.17,376.38,4993.0,375.3974,375.4871,375.158,375.3674,4993.0
2017-03-03 14:10:00,376.38,376.49,375.5,375.63,5519.0,375.3674,375.4771,374.4898,374.6195,5519.0
2017-03-03 14:20:00,375.56,375.57,375.05,375.05,5031.0,374.5496,374.5596,374.041,374.041,5031.0
2017-03-03 14:30:00,375.05,375.5,375.05,375.5,2005.0,374.041,374.4898,374.041,374.4898,2005.0
2017-03-03 14:40:00,375.39,375.94,375.34,375.69,1600.0,374.3801,374.9286,374.3302,374.6793,1600.0
2017-03-03 14:50:00,375.59,376.11,375.59,376.0,3400.0,374.5796,375.0982,374.5796,374.9885,3400.0
2017-03-03 15:00:00,375.86,376.94,375.5,376.78,14448.0,374.8488,375.9259,374.4898,375.7664,14448.0
2017-03-03 15:10:00,376.66,377.5,376.66,377.01,4620.0,375.6467,376.4844,375.6467,375.9957,4620.0
2017-03-03 15:20:00,377.14,377.42,377.06,377.4,4910.0,376.1254,376.4046,376.0456,376.3847,4910.0
2017-03-03 15:30:00,377.3,378.33,377.13,377.99,15356.0,376.285,377.3122,376.1154,376.9731,15356.0
2017-03-03 15:40:00,378.41,378.43,378.04,378.15,17865.0,377.392,377.4119,377.023,377.1327,17865.0
2017-03-03 15:50:00,378.19,379.46,378.19,378.48,44470.0,377.1726,378.4392,377.1726,377.4618,44470.0
2017-03-06 09:30:00,378.13,378.56,376.55,376.61,17535.0,377.1127,377.5416,375.537,375.5968,17535.0
2017-03-06 09:40:00,377.12,378.57,377.1,378.33,10191.0,376.1054,377.5515,376.0855,377.3122,10191.0
2017-03-06 09:50:00,378.49,378.91,378.0,378.32,15180.0,377.4718,377.8906,376.9831,377.3022,15180.0
2017-03-06 10:00:00,378.06,378.61,377.42,378.44,7845.0,377.0429,377.5914,376.4046,377.4219,7845.0
2017-03-06 10:10:00,378.5,379.09,378.31,378.31,9708.0,377.4817,378.0701,377.2922,377.2922,9708.0
2017-03-06 10:20:00,378.01,378.19,376.7,377.16,7448.0,376.9931,377.1726,375.6866,376.1453,7448.0
2017-03-06 10:30:00,377.06,377.58,376.81,377.48,10100.0,376.0456,376.5642,375.7963,376.4645,10100.0
2017-03-06 10:40:00,377.59,377.6,376.45,376.45,11050.0,376.5742,376.5842,375.4372,375.4372,11050.0
2017-03-06 10:50:00,376.77,378.12,376.74,377.59,13845.0,375.7564,377.1028,375.7265,376.5742,13845.0
2017-03-06 11:00:00,377.58,378.44,377.39,378.44,5500.0,376.5642,377.4219,376.3747,377.4219,5500.0
2017-03-06 11:10:00,378.16,378.86,378.15,378.74,7070.0,377.1426,377.8408,377.1327,377.7211,7070.0
2017-03-06 11:20:00,378.86,378.86,378.05,378.41,10289.0,377.8408,377.8408,377.0329,377.392,10289.0
2017-03-06 11:30:00,378.58,379.52,378.58,378.7,8468.0,377.5615,378.499,377.5615,377.6812,8468.0
2017-03-06 11:40:00,378.88,379.31,378.82,378.96,3530.0,377.8607,378.2896,377.8009,377.9405,3530.0
2017-03-06 11:50:00,379.13,379.28,378.77,378.8,6543.0,378.11,378.2596,377.751,377.7809,6543.0
2017-03-06 12:00:00,378.98,379.46,378.86,379.46,4520.0,377.9604,378.4392,377.8408,378.4392,4520.0
2017-03-06 12:10:00,379.25,379.55,379.12,379.27,2850.0,378.2297,378.5289,378.1001,378.2497,2850.0
2017-03-06 12:20:00,379.2,379.53,378.9,379.53,6006.0,378.1799,378.509,377.8807,378.509,6006.0
2017-03-06 12:30:00,379.33,379.5,378.98,379.45,3150.0,378.3095,378.479,377.9604,378.4292,3150.0
2017-03-06 12:40:00,379.5,380.0,379.2,380.0,7327.0,378.479,378.9777,378.1799,378.9777,7327.0
2017-03-06 12:50:00,380.11,380.11,379.5,379.76,7900.0,379.0874,379.0874,378.479,378.7383,7900.0
2017-03-06 13:00:00,379.76,380.11,379.65,379.96,4700.0,378.7383,379.0874,378.6286,378.9378,4700.0
2017-03-06 13:10:00,380.02,381.26,380.01,381.06,6798.0,378.9976,380.2343,378.9877,380.0348,6798.0
2017-03-06 13:20:00,381.19,381.43,380.57,380.71,9731.0,380.1645,380.4039,379.5462,379.6858,9731.0
2017-03-06 13:30:00,380.65,380.75,379.75,379.99,9174.0,379.6259,379.7257,378.7284,378.9677,9174.0
2017-03-06 13:40:00,379.81,380.18,379.5,379.5,9206.0,378.7882,379.1572,378.479,378.479,9206.0
2017-03-06 13:50:00,379.31,379.48,378.25,379.18,10456.0,378.2896,378.4591,377.2324,378.1599,10456.0
2017-03-06 14:00:00,379.12,379.21,378.9,379.04,9502.0,378.1001,378.1898,377.8807,378.0203,9502.0
2017-03-06 14:10:00,379.15,379.15,378.6,378.95,8483.0,378.13,378.13,377.5815,377.9305,8483.0
2017-03-06 14:20:00,378.81,379.29,378.79,379.11,6780.0,377.7909,378.2696,377.771,378.0901,6780.0
2017-03-06 14:30:00,378.92,379.41,378.61,379.36,14119.0,377.9006,378.3893,377.5914,378.3394,14119.0
2017-03-06 14:40:00,379.35,380.14,379.22,379.99,14822.0,378.3294,379.1173,378.1998,378.9677,14822.0
2017-03-06 14:50:00,379.98,381.03,379.98,380.84,18585.0,378.9578,380.0049,378.9578,379.8154,18585.0
2017-03-06 15:00:00,380.91,381.49,380.68,381.38,13767.0,379.8853,380.4637,379.6559,380.354,13767.0
2017-03-06 15:10:00,381.19,381.55,381.1,381.5,6243.0,380.1645,380.5235,380.0747,380.4737,6243.0
2017-03-06 15:20:00,381.48,381.78,381.0,381.15,11331.0,380.4537,380.7529,379.975,380.1246,11331.0
2017-03-06 15:30:00,381.27,382.27,381.22,382.0,34212.0,380.2443,381.2416,380.1944,380.9723,34212.0
2017-03-06 15:40:00,382.0,382.81,381.99,382.81,44344.0,380.9723,381.7801,380.9623,381.7801,44344.0
2017-03-06 15:50:00,382.7,383.99,381.64,381.97,90428.0,381.6704,382.957,380.6133,380.9424,90428.0
2017-03-07 09:30:00,378.76,382.22,376.0,376.5,47861.0,377.741,381.1917,374.9885,375.4871,47861.0
2017-03-07 09:40:00,376.48,377.78,375.2,377.46,35335.0,375.4672,376.7637,374.1906,376.4445,35335.0
2017-03-07 09:50:00,376.83,377.51,376.11,377.39,28937.0,375.8162,376.4944,375.0982,376.3747,28937.0
2017-03-07 10:00:00,377.38,377.93,376.82,377.14,19484.0,376.3647,376.9133,375.8063,376.1254,19484.0
2017-03-07 10:10:00,376.63,377.27,376.0,376.25,22832.0,375.6168,376.255,374.9885,375.2378,22832.0
2017-03-07 10:20:00,376.98,377.71,376.16,377.7,16807.0,375.9658,376.6939,375.148,376.6839,16807.0
2017-03-07 10:30:00,377.82,378.23,376.6,377.1,13902.0,376.8036,377.2125,375.5868,376.0855,13902.0
2017-03-07 10:40:00,377.01,377.07,375.92,375.92,17006.0,375.9957,376.0556,374.9087,374.9087,17006.0
2017-03-07 10:50:00,375.77,376.09,374.58,374.78,15236.0,374.7591,375.0782,373.5723,373.7717,15236.0
2017-03-07 11:00:00,374.96,375.2,373.54,374.41,24268.0,373.9513,374.1906,372.5351,373.4027,24268.0
2017-03-07 11:10:00,374.22,374.66,373.46,373.97,23850.0,373.2132,373.6521,372.4553,372.9639,23850.0
2017-03-07 11:20:00,374.39,374.59,373.03,373.28,12429.0,373.3828,373.5823,372.0264,372.2758,12429.0
2017-03-07 11:30:00,373.45,373.66,373.02,373.13,8726.0,372.4453,372.6548,372.0165,372.1262,8726.0
2017-03-07 11:40:00,373.13,373.15,371.65,371.7,27553.0,372.1262,372.1461,370.6502,370.7,27553.0
2017-03-07 11:50:00,371.67,371.85,370.63,371.13,27430.0,370.6701,370.8496,369.6329,370.1316,27430.0
2017-03-07 12:00:00,371.13,372.84,371.13,372.35,11255.0,370.1316,371.837,370.1316,371.3483,11255.0
2017-03-07 12:10:00,372.47,372.67,372.33,372.4,11499.0,371.468,371.6674,371.3283,371.3981,11499.0
2017-03-07 12:20:00,372.49,373.2,372.29,373.2,17855.0,371.4879,372.196,371.2884,372.196,17855.0
2017-03-07 12:30:00,373.0,373.82,373.0,373.31,6756.0,371.9965,372.8143,371.9965,372.3057,6756.0
2017-03-07 12:40:00,373.5,374.07,373.45,373.98,7327.0,372.4952,373.0637,372.4453,372.9739,7327.0
2017-03-07 12:50:00,373.9,374.25,373.32,373.4,11621.0,372.8941,373.2432,372.3157,372.3955,11621.0
2017-03-07 13:00:00,373.49,374.25,373.25,373.9,6650.0,372.4852,373.2432,372.2459,372.8941,6650.0
2017-03-07 13:10:00,373.75,374.43,373.75,374.27,4631.0,372.7445,373.4227,372.7445,373.2631,4631.0
2017-03-07 13:20:00,374.43,374.43,373.36,373.55,12700.0,373.4227,373.4227,372.3556,372.5451,12700.0
2017-03-07 13:30:00,373.53,373.65,373.0,373.0,6324.0,372.5251,372.6448,371.9965,371.9965,6324.0
2017-03-07 13:40:00,372.87,373.0,372.21,372.36,4400.0,371.8669,371.9965,371.2087,371.3583,4400.0
2017-03-07 13:50:00,372.51,372.68,372.24,372.29,8541.0,371.5078,371.6774,371.2386,371.2884,8541.0
2017-03-07 14:00:00,372.29,372.81,371.85,371.85,9327.0,371.2884,371.807,370.8496,370.8496,9327.0
2017-03-07 14:10:00,371.71,372.4,371.5,372.04,4725.0,370.71,371.3981,370.5006,371.0391,4725.0
2017-03-07 14:20:00,372.3,372.56,372.04,372.56,10047.0,371.2984,371.5577,371.0391,371.5577,10047.0
2017-03-07 14:30:00,372.45,373.0,372.21,372.71,13966.0,371.448,371.9965,371.2087,371.7073,13966.0
2017-03-07 14:40:00,372.71,372.98,372.12,372.48,13904.0,371.7073,371.9766,371.1189,371.4779,13904.0
2017-03-07 14:50:00,372.63,372.75,372.24,372.24,13913.0,371.6275,371.7472,371.2386,371.2386,13913.0
2017-03-07 15:00:00,372.24,372.51,371.54,371.57,30771.0,371.2386,371.5078,370.5405,370.5704,30771.0
2017-03-07 15:10:00,371.69,372.33,371.69,372.05,10250.0,370.6901,371.3283,370.6901,371.0491,10250.0
2017-03-07 15:20:00,372.14,372.98,372.05,372.4,15643.0,371.1388,371.9766,371.0491,371.3981,15643.0
2017-03-07 15:30:00,372.45,373.01,372.29,372.29,38736.0,371.448,372.0065,371.2884,371.2884,38736.0
2017-03-07 15:40:00,372.29,372.58,371.96,372.36,22771.0,371.2884,371.5777,370.9593,371.3583,22771.0
2017-03-07 15:50:00,372.53,372.83,371.93,372.52,42628.0,371.5278,371.827,370.9294,371.5178,42628.0
2017-03-08 09:30:00,373.59,376.47,373.5,376.31,33034.0,372.5849,375.4572,372.4952,375.2976,33034.0
2017-03-08 09:40:00,375.32,376.48,374.94,376.0,17440.0,374.3103,375.4672,373.9313,374.9885,17440.0
2017-03-08 09:50:00,376.19,376.94,375.53,376.7,15295.0,375.1779,375.9259,374.5197,375.6866,15295.0
2017-03-08 10:00:00,376.72,378.12,375.85,376.55,22572.0,375.7065,377.1028,374.8389,375.537,22572.0
2017-03-08 10:10:00,376.95,377.5,376.42,376.9,10800.0,375.9359,376.4844,375.4073,375.886,10800.0
2017-03-08 10:20:00,377.09,377.9,376.23,377.9,11250.0,376.0755,376.8833,375.2178,376.8833,11250.0
2017-03-08 10:30:00,377.81,377.81,376.7,376.74,8890.0,376.7936,376.7936,375.6866,375.7265,8890.0
2017-03-08 10:40:00,376.77,376.77,374.5,375.2,32680.0,375.7564,375.7564,373.4925,374.1906,32680.0
2017-03-08 10:50:00,375.16,376.45,375.16,375.79,15727.0,374.1507,375.4372,374.1507,374.779,15727.0
2017-03-08 11:00:00,375.93,376.72,375.78,376.54,6858.0,374.9186,375.7065,374.7691,375.527,6858.0
2017-03-08 11:10:00,376.53,376.64,375.92,376.16,6421.0,375.517,375.6267,374.9087,375.148,6421.0
2017-03-08 11:20:00,376.16,376.54,375.88,376.07,3900.0,375.148,375.527,374.8688,375.0583,3900.0
2017-03-08 11:30:00,375.58,376.31,375.43,376.31,4400.0,374.5696,375.2976,374.42,375.2976,4400.0
2017-03-08 11:40:00,376.27,376.27,375.19,375.58,7141.0,375.2577,375.2577,374.1806,374.5696,7141.0
2017-03-08 11:50:00,375.57,376.12,375.44,375.72,9177.0,374.5596,375.1081,374.43,374.7092,9177.0
2017-03-08 12:00:00,375.62,376.13,375.62,375.96,1928.0,374.6095,375.1181,374.6095,374.9486,1928.0
2017-03-08 12:10:00,375.75,376.44,375.69,376.31,5000.0,374.7391,375.4273,374.6793,375.2976,5000.0
2017-03-08 12:20:00,376.36,376.79,375.97,376.76,4999.0,375.3475,375.7763,374.9585,375.7464,4999.0
2017-03-08 12:30:00,376.77,376.77,376.12,376.44,15201.0,375.7564,375.7564,375.1081,375.4273,15201.0
2017-03-08 12:40:00,376.66,379.0,376.65,378.33,21615.0,375.6467,377.9804,375.6367,377.3122,21615.0
2017-03-08 12:50:00,378.22,379.19,378.19,378.83,19573.0,377.2025,378.1699,377.1726,377.8108,19573.0
2017-03-08 13:00:00,379.01,381.51,379.01,381.42,50260.0,377.9904,380.4836,377.9904,380.3939,50260.0
2017-03-08 13:10:00,381.09,381.4,380.56,381.13,7265.0,380.0648,380.3739,379.5362,380.1047,7265.0
2017-03-08 13:20:00,381.29,381.47,380.81,380.95,7608.0,380.2642,380.4437,379.7855,379.9251,7608.0
2017-03-08 13:30:00,381.12,382.34,380.94,382.34,17317.0,380.0947,381.3114,379.9152,381.3114,17317.0
2017-03-08 13:40:00,382.43,382.69,381.16,381.6,15883.0,381.4012,381.6605,380.1346,380.5734,15883.0
2017-03-08 13:50:00,381.48,381.91,379.67,379.84,19674.0,380.4537,380.8826,378.6486,378.8181,19674.0
2017-03-08 14:00:00,380.1,380.85,379.72,380.3,7912.0,379.0774,379.8254,378.6985,379.2769,7912.0
2017-03-08 14:10:00,380.31,381.0,379.55,379.85,38650.0,379.2869,379.975,378.5289,378.8281,38650.0
2017-03-08 14:20:00,379.75,380.11,379.17,379.56,12342.0,378.7284,379.0874,378.1499,378.5389,12342.0
2017-03-08 14:30:00,379.29,379.87,379.0,379.67,10971.0,378.2696,378.848,377.9804,378.6486,10971.0
2017-03-08 14:40:00,379.93,380.3,379.46,380.04,14999.0,378.9079,379.2769,378.4392,379.0176,14999.0
2017-03-08 14:50:00,380.04,380.3,379.48,380.16,11308.0,379.0176,379.2769,378.4591,379.1373,11308.0
2017-03-08 15:00:00,380.43,380.55,379.76,379.95,16511.0,379.4065,379.5262,378.7383,378.9278,16511.0
2017-03-08 15:10:00,380.25,381.33,380.19,381.11,11126.0,379.227,380.3041,379.1672,380.0847,11126.0
2017-03-08 15:20:00,381.3,381.4,380.94,381.29,16372.0,380.2742,380.3739,379.9152,380.2642,16372.0
2017-03-08 15:30:00,381.29,381.29,379.88,379.98,33044.0,380.2642,380.2642,378.858,378.9578,33044.0
2017-03-08 15:40:00,379.97,381.56,379.6,381.03,20019.0,378.9478,380.5335,378.5788,380.0049,20019.0
2017-03-08 15:50:00,380.87,381.79,380.22,381.42,68093.0,379.8454,380.7629,379.1971,380.3939,68093.0
2017-03-09 09:30:00,383.18,388.0,381.43,386.7,81076.0,382.1491,386.9562,380.4039,385.6597,81076.0
2017-03-09 09:40:00,386.8,389.7,386.78,388.01,62417.0,385.7594,388.6516,385.7395,386.9661,62417.0
2017-03-09 09:50:00,388.08,390.38,387.75,387.81,34467.0,387.036,389.3298,386.7068,386.7667,34467.0
2017-03-09 10:00:00,388.05,389.33,387.5,388.67,61207.0,387.006,388.2826,386.4575,387.6244,61207.0
2017-03-09 10:10:00,388.97,388.97,387.05,387.7,15600.0,387.9236,387.9236,386.0087,386.657,15600.0
2017-03-09 10:20:00,387.89,389.94,387.89,389.73,28390.0,386.8465,388.891,386.8465,388.6815,28390.0
2017-03-09 10:30:00,389.83,389.83,387.23,387.23,33478.0,388.7813,388.7813,386.1882,386.1882,33478.0
2017-03-09 10:40:00,387.25,387.61,386.19,386.73,17662.0,386.2082,386.5672,385.151,385.6896,17662.0
2017-03-09 10:50:00,386.8,387.35,386.24,386.98,15165.0,385.7594,386.3079,385.2009,385.9389,15165.0
2017-03-09 11:00:00,387.07,388.99,387.07,388.79,32812.0,386.0287,387.9435,386.0287,387.7441,32812.0
2017-03-09 11:10:00,388.72,389.89,388.19,388.58,22018.0,387.6742,388.8411,387.1457,387.5346,22018.0
2017-03-09 11:20:00,388.55,389.8,388.21,389.79,17839.0,387.5047,388.7513,387.1656,388.7414,17839.0
2017-03-09 11:30:00,389.67,390.88,389.03,389.18,16024.0,388.6217,389.8284,387.9834,388.133,16024.0
2017-03-09 11:40:00,389.25,390.51,389.09,390.0,7967.0,388.2028,389.4594,388.0432,388.9508,7967.0
2017-03-09 11:50:00,389.74,391.29,389.74,391.21,17018.0,388.6915,390.2373,388.6915,390.1575,17018.0
2017-03-09 12:00:00,391.3,391.7,390.75,391.42,16358.0,390.2473,390.6462,389.6988,390.367,16358.0
2017-03-09 12:10:00,391.55,392.06,390.75,390.86,23815.0,390.4966,391.0053,389.6988,389.8085,23815.0
2017-03-09 12:20:00,390.89,391.26,390.34,390.65,10523.0,389.8384,390.2074,389.2899,389.599,10523.0
2017-03-09 12:30:00,390.45,390.93,389.77,390.93,6100.0,389.3996,389.8783,388.7214,389.8783,6100.0
2017-03-09 12:40:00,390.93,392.24,390.93,391.83,22752.0,389.8783,391.1848,389.8783,390.7759,22752.0
2017-03-09 12:50:00,391.6,392.18,391.06,391.96,8431.0,390.5465,391.1249,390.0079,390.9055,8431.0
2017-03-09 13:00:00,392.16,392.22,391.52,392.08,4420.0,391.105,391.1648,390.4667,391.0252,4420.0
2017-03-09 13:10:00,392.04,392.06,390.96,391.04,8150.0,390.9853,391.0053,389.9082,389.988,8150.0
2017-03-09 13:20:00,391.13,391.18,390.25,390.25,5881.0,390.0778,390.1276,389.2001,389.2001,5881.0
2017-03-09 13:30:00,390.25,390.29,389.65,389.88,12101.0,389.2001,389.24,388.6017,388.8311,12101.0
2017-03-09 13:40:00,389.94,390.15,389.59,389.59,9801.0,388.891,389.1004,388.5419,388.5419,9801.0
2017-03-09 13:50:00,389.62,390.25,389.29,389.29,12227.0,388.5718,389.2001,388.2427,388.2427,12227.0
2017-03-09 14:00:00,389.55,390.0,388.19,388.19,11588.0,388.502,388.9508,387.1457,387.1457,11588.0
2017-03-09 14:10:00,388.33,388.67,387.34,388.0,20164.0,387.2853,387.6244,386.298,386.9562,20164.0
2017-03-09 14:20:00,388.29,388.91,388.15,388.84,8100.0,387.2454,387.8637,387.1058,387.7939,8100.0
2017-03-09 14:30:00,388.57,388.99,388.31,388.97,6269.0,387.5246,387.9435,387.2653,387.9236,6269.0
2017-03-09 14:40:00,388.8,390.57,388.45,390.56,23119.0,387.754,389.5193,387.405,389.5093,23119.0
2017-03-09 14:50:00,390.55,391.46,389.27,389.69,20590.0,389.4993,390.4069,388.2228,388.6416,20590.0
2017-03-09 15:00:00,389.54,390.94,389.54,390.5,20760.0,388.492,389.8883,388.492,389.4495,20760.0
2017-03-09 15:10:00,390.73,391.84,390.46,391.79,26568.0,389.6788,390.7858,389.4096,390.736,26568.0
2017-03-09 15:20:00,391.56,391.56,390.75,390.85,15615.0,390.5066,390.5066,389.6988,389.7985,15615.0
2017-03-09 15:30:00,391.03,391.18,390.21,390.38,23993.0,389.978,390.1276,389.1602,389.3298,23993.0
2017-03-09 15:40:00,390.46,391.45,390.13,390.97,21894.0,389.4096,390.3969,389.0804,389.9182,21894.0
2017-03-09 15:50:00,390.86,391.11,389.69,390.14,49819.0,389.8085,390.0578,388.6416,389.0904,49819.0
2017-03-10 09:30:00,392.95,392.95,386.01,386.93,34267.0,391.8929,391.8929,384.9715,385.8891,34267.0
2017-03-10 09:40:00,387.47,389.23,386.0,386.1,35794.0,386.4276,388.1829,384.9616,385.0613,35794.0
2017-03-10 09:50:00,386.1,387.97,386.01,386.65,28257.0,385.0613,386.9263,384.9715,385.6098,28257.0
2017-03-10 10:00:00,387.33,388.43,387.06,388.15,19621.0,386.288,387.385,386.0187,387.1058,19621.0
2017-03-10 10:10:00,388.02,388.44,387.64,388.06,11231.0,386.9761,387.395,386.5971,387.016,11231.0
2017-03-10 10:20:00,388.3,388.86,387.37,388.0,10936.0,387.2554,387.8139,386.3279,386.9562,10936.0
2017-03-10 10:30:00,388.31,388.75,387.79,388.44,10526.0,387.2653,387.7042,386.7467,387.395,10526.0
2017-03-10 10:40:00,388.43,389.0,388.09,388.55,14532.0,387.385,387.9535,387.0459,387.5047,14532.0
2017-03-10 10:50:00,388.84,389.64,388.75,389.08,11155.0,387.7939,388.5918,387.7042,388.0333,11155.0
2017-03-10 11:00:00,389.07,390.17,388.37,390.17,11671.0,388.0233,389.1203,387.3252,389.1203,11671.0
2017-03-10 11:10:00,390.03,390.32,389.36,389.36,5597.0,388.9807,389.2699,388.3125,388.3125,5597.0
2017-03-10 11:20:00,389.52,390.82,389.52,390.8,10011.0,388.4721,389.7686,388.4721,389.7486,10011.0
2017-03-10 11:30:00,390.82,391.38,390.72,390.83,11306.0,389.7686,390.3271,389.6689,389.7786,11306.0
2017-03-10 11:40:00,390.74,391.07,390.12,390.12,7648.0,389.6888,390.0179,389.0705,389.0705,7648.0
2017-03-10 11:50:00,390.1,390.51,389.96,390.16,8532.0,389.0505,389.4594,388.9109,389.1104,8532.0
2017-03-10 12:00:00,390.07,390.46,388.61,389.15,18133.0,389.0206,389.4096,387.5645,388.1031,18133.0
2017-03-10 12:10:00,389.19,389.52,388.84,389.25,4190.0,388.143,388.4721,387.7939,388.2028,4190.0
2017-03-10 12:20:00,389.21,389.56,389.11,389.29,4358.0,388.1629,388.512,388.0632,388.2427,4358.0
2017-03-10 12:30:00,388.94,389.16,387.64,387.64,16690.0,387.8936,388.1131,386.5971,386.5971,16690.0
2017-03-10 12:40:00,387.7,388.04,387.51,387.99,11882.0,386.657,386.9961,386.4675,386.9462,11882.0
2017-03-10 12:50:00,387.82,387.82,386.73,387.02,15079.0,386.7767,386.7767,385.6896,385.9788,15079.0
2017-03-10 13:00:00,387.19,387.2,386.47,386.72,11042.0,386.1484,386.1583,385.4303,385.6796,11042.0
2017-03-10 13:10:00,386.7,386.83,386.0,386.37,10825.0,385.6597,385.7893,384.9616,385.3306,10825.0
2017-03-10 13:20:00,386.52,386.57,386.15,386.23,4838.0,385.4802,385.53,385.1112,385.1909,4838.0
2017-03-10 13:30:00,386.21,386.23,384.21,384.99,27685.0,385.171,385.1909,383.1764,383.9543,27685.0
2017-03-10 13:40:00,384.84,384.96,384.25,384.4,18902.0,383.8047,383.9244,383.2163,383.3659,18902.0
2017-03-10 13:50:00,384.34,385.53,384.34,385.11,38761.0,383.306,384.4928,383.306,384.074,38761.0
2017-03-10 14:00:00,385.15,386.16,385.14,385.49,13126.0,384.1138,385.1211,384.1039,384.4529,13126.0
2017-03-10 14:10:00,385.68,386.55,385.45,385.45,8674.0,384.6424,385.5101,384.413,384.413,8674.0
2017-03-10 14:20:00,385.45,386.11,385.36,385.77,3247.0,384.413,385.0713,384.3233,384.7322,3247.0
2017-03-10 14:30:00,385.68,386.5,385.68,386.47,1959.0,384.6424,385.4602,384.6424,385.4303,1959.0
2017-03-10 14:40:00,386.53,387.27,386.25,386.35,22544.0,385.4901,386.2281,385.2109,385.3106,22544.0
2017-03-10 14:50:00,386.39,386.64,386.02,386.38,8556.0,385.3505,385.5998,384.9815,385.3405,8556.0
2017-03-10 15:00:00,386.35,387.0,386.33,386.53,6952.0,385.3106,385.9589,385.2907,385.4901,6952.0
2017-03-10 15:10:00,386.65,388.64,386.41,388.63,9172.0,385.6098,387.5945,385.3705,387.5845,9172.0
2017-03-10 15:20:00,388.52,388.52,387.17,388.16,16323.0,387.4748,387.4748,386.1284,387.1157,16323.0
2017-03-10 15:30:00,388.18,388.7,387.81,387.81,19956.0,387.1357,387.6543,386.7667,386.7667,19956.0
2017-03-10 15:40:00,387.87,388.52,387.5,388.17,9674.0,386.8265,387.4748,386.4575,387.1257,9674.0
2017-03-10 15:50:00,388.48,389.15,388.0,388.22,33595.0,387.4349,388.1031,386.9562,387.1756,33595.0
2017-03-13 09:30:00,389.2,389.2,385.53,387.84,26149.0,388.1529,388.1529,384.4928,386.7966,26149.0
2017-03-13 09:40:00,387.8,388.15,386.95,386.95,11771.0,386.7567,387.1058,385.909,385.909,11771.0
2017-03-13 09:50:00,386.9,386.9,385.16,385.76,17085.0,385.8591,385.8591,384.1238,384.7222,17085.0
2017-03-13 10:00:00,385.61,385.78,384.28,384.89,9737.0,384.5726,384.7421,383.2462,383.8545,9737.0
2017-03-13 10:10:00,385.05,385.31,384.32,385.15,27447.0,384.0141,384.2734,383.2861,384.1138,27447.0
2017-03-13 10:20:00,385.3,386.93,385.29,385.92,17991.0,384.2634,385.8891,384.2535,384.8818,17991.0
2017-03-13 10:30:00,386.24,386.68,385.82,386.09,4250.0,385.2009,385.6397,384.782,385.0513,4250.0
2017-03-13 10:40:00,385.95,386.42,385.37,385.88,8347.0,384.9117,385.3804,384.3333,384.8419,8347.0
2017-03-13 10:50:00,385.64,385.64,384.64,385.56,15866.0,384.6025,384.6025,383.6052,384.5227,15866.0
2017-03-13 11:00:00,385.46,386.06,385.38,385.69,13764.0,384.423,385.0214,384.3432,384.6524,13764.0
2017-03-13 11:10:00,385.54,385.99,385.02,385.3,5525.0,384.5028,384.9516,383.9842,384.2634,5525.0
2017-03-13 11:20:00,385.45,386.13,384.85,385.97,21495.0,384.413,385.0912,383.8147,384.9316,21495.0
2017-03-13 11:30:00,385.75,386.09,385.12,385.41,2815.0,384.7122,385.0513,384.0839,384.3731,2815.0
2017-03-13 11:40:00,385.28,385.93,384.83,385.55,18485.0,384.2435,384.8917,383.7947,384.5128,18485.0
2017-03-13 11:50:00,385.74,386.48,385.01,386.33,13270.0,384.7023,385.4403,383.9742,385.2907,13270.0
2017-03-13 12:00:00,386.51,386.79,385.94,386.2,15907.0,385.4702,385.7494,384.9017,385.161,15907.0
2017-03-13 12:10:00,386.24,386.33,385.94,385.99,4444.0,385.2009,385.2907,384.9017,384.9516,4444.0
2017-03-13 12:20:00,386.16,386.7,386.16,386.7,5500.0,385.1211,385.6597,385.1211,385.6597,5500.0
2017-03-13 12:30:00,386.64,387.16,386.09,386.98,3050.0,385.5998,386.1184,385.0513,385.9389,3050.0
2017-03-13 12:40:00,386.82,386.82,386.28,386.56,4100.0,385.7794,385.7794,385.2408,385.5201,4100.0
2017-03-13 12:50:00,386.43,387.26,386.42,386.62,3940.0,385.3904,386.2182,385.3804,385.5799,3940.0
2017-03-13 13:00:00,386.93,386.93,385.23,385.5,10935.0,385.8891,385.8891,384.1936,384.4629,10935.0
2017-03-13 13:10:00,385.63,386.09,385.44,385.79,3100.0,384.5926,385.0513,384.4031,384.7521,3100.0
2017-03-13 13:20:00,385.96,386.96,385.81,386.46,10570.0,384.9217,385.919,384.7721,385.4203,10570.0
2017-03-13 13:30:00,386.48,386.99,386.24,386.6,11829.0,385.4403,385.9489,385.2009,385.5599,11829.0
2017-03-13 13:40:00,386.71,387.84,386.71,387.37,3414.0,385.6696,386.7966,385.6696,386.3279,3414.0
2017-03-13 13:50:00,387.51,387.99,387.29,387.46,4472.0,386.4675,386.9462,386.2481,386.4176,4472.0
2017-03-13 14:00:00,387.4,388.0,387.33,387.79,6740.0,386.3578,386.9562,386.288,386.7467,6740.0
2017-03-13 14:10:00,387.7,388.7,387.65,388.23,11579.0,386.657,387.6543,386.6071,387.1856,11579.0
2017-03-13 14:20:00,388.4,389.01,388.09,388.4,11817.0,387.3551,387.9635,387.0459,387.3551,11817.0
2017-03-13 14:30:00,388.55,388.94,388.07,388.75,3400.0,387.5047,387.8936,387.026,387.7042,3400.0
2017-03-13 14:40:00,388.94,389.07,388.85,389.07,3178.0,387.8936,388.0233,387.8039,388.0233,3178.0
2017-03-13 14:50:00,389.06,389.22,388.61,389.0,4560.0,388.0133,388.1729,387.5645,387.9535,4560.0
2017-03-13 15:00:00,388.81,388.97,388.29,388.6,9925.0,387.764,387.9236,387.2454,387.5546,9925.0
2017-03-13 15:10:00,388.73,389.01,388.62,388.63,2529.0,387.6842,387.9635,387.5745,387.5845,2529.0
2017-03-13 15:20:00,388.77,388.99,388.07,388.27,14469.0,387.7241,387.9435,387.026,387.2254,14469.0
2017-03-13 15:30:00,388.46,389.98,388.27,389.44,20022.0,387.4149,388.9308,387.2254,388.3923,20022.0
2017-03-13 15:40:00,389.36,389.54,388.56,389.42,15253.0,388.3125,388.492,387.5147,388.3724,15253.0
2017-03-13 15:50:00,389.11,389.53,388.43,388.97,25595.0,388.0632,388.4821,387.385,387.9236,25595.0
2017-03-14 09:30:00,386.87,390.0,386.87,389.99,11759.0,385.8292,388.9508,385.8292,388.9408,11759.0
2017-03-14 09:40:00,389.97,390.0,387.64,388.47,11650.0,388.9209,388.9508,386.5971,387.4249,11650.0
2017-03-14 09:50:00,388.64,388.64,387.56,388.54,8550.0,387.5945,387.5945,386.5174,387.4947,8550.0
2017-03-14 10:00:00,388.54,389.7,387.89,388.41,7677.0,387.4947,388.6516,386.8465,387.3651,7677.0
2017-03-14 10:10:00,388.54,388.84,387.72,388.43,21124.0,387.4947,387.7939,386.6769,387.385,21124.0
2017-03-14 10:20:00,388.44,388.93,388.19,388.46,4100.0,387.395,387.8837,387.1457,387.4149,4100.0
2017-03-14 10:30:00,388.55,389.48,387.73,389.48,9800.0,387.5047,388.4322,386.6869,388.4322,9800.0
2017-03-14 10:40:00,388.85,389.68,388.5,388.9,7824.0,387.8039,388.6317,387.4548,387.8538,7824.0
2017-03-14 10:50:00,388.81,390.0,388.77,390.0,14767.0,387.764,388.9508,387.7241,388.9508,14767.0
2017-03-14 11:00:00,389.78,390.27,389.35,390.27,10283.0,388.7314,389.2201,388.3025,389.2201,10283.0
2017-03-14 11:10:00,390.23,390.94,389.77,390.94,14704.0,389.1802,389.8883,388.7214,389.8883,14704.0
2017-03-14 11:20:00,390.41,390.69,389.78,390.69,6621.0,389.3597,389.6389,388.7314,389.6389,6621.0
2017-03-14 11:30:00,390.69,390.8,389.84,390.26,4641.0,389.6389,389.7486,388.7912,389.2101,4641.0
2017-03-14 11:40:00,390.08,390.42,389.84,390.15,4631.0,389.0306,389.3697,388.7912,389.1004,4631.0
2017-03-14 11:50:00,390.43,390.92,390.29,390.46,11348.0,389.3796,389.8683,389.24,389.4096,11348.0
2017-03-14 12:00:00,390.61,391.37,390.52,390.99,7347.0,389.5592,390.3171,389.4694,389.9381,7347.0
2017-03-14 12:10:00,390.78,390.96,389.31,389.51,8028.0,389.7287,389.9082,388.2627,388.4621,8028.0
2017-03-14 12:20:00,389.69,390.58,389.69,390.58,7500.0,388.6416,389.5292,388.6416,389.5292,7500.0
2017-03-14 12:30:00,390.15,390.68,390.03,390.42,7700.0,389.1004,389.629,388.9807,389.3697,7700.0
2017-03-14 12:40:00,390.48,390.65,390.25,390.49,3000.0,389.4295,389.599,389.2001,389.4395,3000.0
2017-03-14 12:50:00,390.51,390.52,390.17,390.33,3530.0,389.4594,389.4694,389.1203,389.2799,3530.0
2017-03-14 13:00:00,390.34,390.58,390.11,390.41,8080.0,389.2899,389.5292,389.0605,389.3597,8080.0
2017-03-14 13:10:00,390.54,391.0,390.52,390.69,4700.0,389.4893,389.9481,389.4694,389.6389,4700.0
2017-03-14 13:20:00,390.68,391.49,390.68,391.47,8719.0,389.629,390.4368,389.629,390.4168,8719.0
2017-03-14 13:30:00,391.49,391.67,391.05,391.1,5908.0,390.4368,390.6163,389.998,390.0478,5908.0
2017-03-14 13:40:00,391.22,391.77,391.07,391.77,7476.0,390.1675,390.716,390.0179,390.716,7476.0
2017-03-14 13:50:00,391.7,391.86,391.34,391.72,7450.0,390.6462,390.8058,390.2872,390.6662,7450.0
2017-03-14 14:00:00,391.44,391.81,391.37,391.78,5793.0,390.3869,390.7559,390.3171,390.726,5793.0
2017-03-14 14:10:00,391.78,392.36,391.55,392.36,11391.0,390.726,391.3044,390.4966,391.3044,11391.0
2017-03-14 14:20:00,392.34,392.69,392.24,392.69,6956.0,391.2845,391.6336,391.1848,391.6336,6956.0
2017-03-14 14:30:00,392.67,393.36,392.49,393.06,12613.0,391.6136,392.3018,391.4341,392.0026,12613.0
2017-03-14 14:40:00,392.88,393.3,392.35,392.83,17321.0,391.823,392.2419,391.2945,391.7732,17321.0
2017-03-14 14:50:00,392.74,393.14,392.27,392.89,17342.0,391.6834,392.0823,391.2147,391.833,17342.0
2017-03-14 15:00:00,392.52,393.53,392.52,393.36,11679.0,391.464,392.4713,391.464,392.3018,11679.0
2017-03-14 15:10:00,393.49,393.59,392.7,393.0,7090.0,392.4314,392.5311,391.6435,391.9427,7090.0
2017-03-14 15:20:00,393.07,393.07,392.39,392.56,13080.0,392.0125,392.0125,391.3344,391.5039,13080.0
2017-03-14 15:30:00,392.63,392.63,391.84,391.92,11401.0,391.5737,391.5737,390.7858,390.8656,11401.0
2017-03-14 15:40:00,391.92,392.26,391.61,391.69,14040.0,390.8656,391.2047,390.5565,390.6362,14040.0
2017-03-14 15:50:00,391.61,391.97,390.86,391.09,25667.0,390.5565,390.9155,389.8085,390.0379,25667.0
2017-03-15 09:30:00,393.64,394.47,392.19,394.33,23244.0,392.581,393.4088,391.1349,393.2691,23244.0
2017-03-15 09:40:00,394.19,394.83,392.67,393.44,26403.0,393.1295,393.7678,391.6136,392.3815,26403.0
2017-03-15 09:50:00,393.27,393.64,392.44,393.64,17635.0,392.212,392.581,391.3842,392.581,17635.0
2017-03-15 10:00:00,393.27,394.54,392.91,394.0,21120.0,392.212,393.4786,391.853,392.94,21120.0
2017-03-15 10:10:00,393.8,394.74,393.51,393.68,23968.0,392.7406,393.678,392.4514,392.6209,23968.0
2017-03-15 10:20:00,393.2,394.0,391.83,394.0,16154.0,392.1422,392.94,390.7759,392.94,16154.0
2017-03-15 10:30:00,393.61,394.66,393.37,394.42,7766.0,392.5511,393.5983,392.3117,393.3589,7766.0
2017-03-15 10:40:00,394.4,394.69,393.53,394.44,10256.0,393.339,393.6282,392.4713,393.3789,10256.0
2017-03-15 10:50:00,394.5,394.63,393.36,393.65,7150.0,393.4387,393.5683,392.3018,392.591,7150.0
2017-03-15 11:00:00,393.88,394.37,393.21,394.06,7354.0,392.8204,393.309,392.1522,392.9999,7354.0
2017-03-15 11:10:00,394.37,394.63,393.6,393.89,15149.0,393.309,393.5683,392.5411,392.8303,15149.0
2017-03-15 11:20:00,394.0,394.44,393.55,393.84,13348.0,392.94,393.3789,392.4912,392.7805,13348.0
2017-03-15 11:30:00,394.0,394.24,393.64,394.07,4600.0,392.94,393.1794,392.581,393.0098,4600.0
2017-03-15 11:40:00,394.0,394.0,392.95,393.37,7881.0,392.94,392.94,391.8929,392.3117,7881.0
2017-03-15 11:50:00,393.48,393.83,393.05,393.63,4850.0,392.4214,392.7705,391.9926,392.571,4850.0
2017-03-15 12:00:00,393.5,393.93,393.39,393.66,20699.0,392.4414,392.8702,392.3317,392.6009,20699.0
2017-03-15 12:10:00,393.7,394.27,393.65,393.76,6652.0,392.6408,393.2093,392.591,392.7007,6652.0
2017-03-15 12:20:00,393.82,394.15,393.57,394.15,4756.0,392.7605,393.0896,392.5112,393.0896,4756.0
2017-03-15 12:30:00,393.97,394.64,393.76,394.42,3971.0,392.9101,393.5783,392.7007,393.3589,3971.0
2017-03-15 12:40:00,394.29,395.81,394.05,395.78,18361.0,393.2293,394.7452,392.9899,394.7152,18361.0
2017-03-15 12:50:00,395.73,396.55,395.62,396.37,13719.0,394.6654,395.4832,394.5557,395.3037,13719.0
2017-03-15 13:00:00,396.22,396.42,395.52,395.75,5088.0,395.1541,395.3535,394.4559,394.6853,5088.0
2017-03-15 13:10:00,395.76,396.1,395.24,395.24,6722.0,394.6953,395.0344,394.1767,394.1767,6722.0
2017-03-15 13:20:00,395.79,395.79,394.8,394.94,3093.0,394.7252,394.7252,393.7379,393.8775,3093.0
2017-03-15 13:30:00,394.93,396.35,394.93,395.85,12454.0,393.8675,395.2837,393.8675,394.7851,12454.0
2017-03-15 13:40:00,395.85,395.98,395.19,395.61,4620.0,394.7851,394.9147,394.1268,394.5457,4620.0
2017-03-15 13:50:00,395.57,395.63,394.32,394.87,8150.0,394.5058,394.5656,393.2592,393.8077,8150.0
2017-03-15 14:00:00,395.32,396.92,395.32,396.39,8625.0,394.2565,395.8522,394.2565,395.3236,8625.0
2017-03-15 14:10:00,396.35,397.11,395.3,395.85,8068.0,395.2837,396.0417,394.2365,394.7851,8068.0
2017-03-15 14:20:00,395.83,396.82,395.83,396.67,9185.0,394.7651,395.7524,394.7651,395.6029,9185.0
2017-03-15 14:30:00,397.0,397.66,396.43,397.49,13549.0,395.932,396.5902,395.3635,396.4206,13549.0
2017-03-15 14:40:00,397.74,398.27,397.05,398.02,13974.0,396.67,397.1985,395.9818,396.9492,13974.0
2017-03-15 14:50:00,398.32,399.72,397.47,397.57,46234.0,397.2484,398.6446,396.4007,396.5004,46234.0
2017-03-15 15:00:00,397.9,398.36,397.33,397.48,18884.0,396.8295,397.2883,396.2611,396.4107,18884.0
2017-03-15 15:10:00,397.44,398.4,397.18,398.3,16604.0,396.3708,397.3282,396.1115,397.2285,16604.0
2017-03-15 15:20:00,398.26,398.36,397.6,398.0,10069.0,397.1886,397.2883,396.5303,396.9293,10069.0
2017-03-15 15:30:00,398.32,398.71,397.5,397.67,23325.0,397.2484,397.6374,396.4306,396.6002,23325.0
2017-03-15 15:40:00,397.67,397.88,396.0,396.41,39181.0,396.6002,396.8096,394.9347,395.3436,39181.0
2017-03-15 15:50:00,396.57,398.48,396.57,397.79,59047.0,395.5031,397.408,395.5031,396.7198,59047.0
2017-03-16 09:30:00,397.46,399.0,396.62,397.65,17436.0,396.3907,397.9266,395.553,396.5802,17436.0
2017-03-16 09:40:00,397.46,398.01,396.92,397.21,11927.0,396.3907,396.9392,395.8522,396.1414,11927.0
2017-03-16 09:50:00,396.96,396.96,393.61,393.61,36404.0,395.8921,395.8921,392.5511,392.5511,36404.0
2017-03-16 10:00:00,393.96,394.66,393.69,393.7,18290.0,392.9001,393.5983,392.6309,392.6408,18290.0
2017-03-16 10:10:00,393.8,393.8,392.4,392.97,17447.0,392.7406,392.7406,391.3443,391.9128,17447.0
2017-03-16 10:20:00,393.34,394.47,393.02,394.2,19068.0,392.2818,393.4088,391.9627,393.1395,19068.0
2017-03-16 10:30:00,394.16,394.45,392.61,392.96,18677.0,393.0996,393.3888,391.5538,391.9028,18677.0
2017-03-16 10:40:00,392.89,393.7,392.47,393.4,17139.0,391.833,392.6408,391.4142,392.3416,17139.0
2017-03-16 10:50:00,393.35,394.84,392.72,394.84,22037.0,392.2918,393.7778,391.6635,393.7778,22037.0
2017-03-16 11:00:00,394.17,394.75,392.7,393.15,17054.0,393.1096,393.688,391.6435,392.0923,17054.0
2017-03-16 11:10:00,393.25,394.53,393.16,394.2,15600.0,392.1921,393.4686,392.1023,393.1395,15600.0
2017-03-16 11:20:00,394.03,394.23,393.6,393.63,6256.0,392.97,393.1694,392.5411,392.571,6256.0
2017-03-16 11:30:00,393.5,393.5,391.86,392.06,19556.0,392.4414,392.4414,390.8058,391.0053,19556.0
2017-03-16 11:40:00,391.91,392.69,391.86,392.15,10043.0,390.8557,391.6336,390.8058,391.095,10043.0
2017-03-16 11:50:00,392.26,392.8,391.73,392.77,18815.0,391.2047,391.7433,390.6761,391.7133,18815.0
2017-03-16 12:00:00,392.36,392.76,392.23,392.25,19820.0,391.3044,391.7034,391.1748,391.1947,19820.0
2017-03-16 12:10:00,392.34,392.77,392.16,392.2,6919.0,391.2845,391.7133,391.105,391.1449,6919.0
2017-03-16 12:20:00,392.16,393.18,392.03,392.9,18514.0,391.105,392.1222,390.9753,391.843,18514.0
2017-03-16 12:30:00,392.78,392.85,392.25,392.51,10019.0,391.7233,391.7931,391.1947,391.454,10019.0
2017-03-16 12:40:00,392.43,392.86,392.28,392.86,3050.0,391.3743,391.8031,391.2247,391.8031,3050.0
2017-03-16 12:50:00,392.92,393.61,392.65,393.4,4400.0,391.8629,392.5511,391.5937,392.3416,4400.0
2017-03-16 13:00:00,393.08,393.43,392.8,392.8,6488.0,392.0225,392.3716,391.7433,391.7433,6488.0
2017-03-16 13:10:00,392.7,392.83,392.17,392.24,7798.0,391.6435,391.7732,391.115,391.1848,7798.0
2017-03-16 13:20:00,392.16,392.16,391.33,391.34,10599.0,391.105,391.105,390.2772,390.2872,10599.0
2017-03-16 13:30:00,391.33,391.33,390.58,390.98,8259.0,390.2772,390.2772,389.5292,389.9282,8259.0
2017-03-16 13:40:00,391.16,391.73,390.87,391.45,6511.0,390.1077,390.6761,389.8185,390.3969,6511.0
2017-03-16 13:50:00,391.52,391.74,390.99,391.16,15395.0,390.4667,390.6861,389.9381,390.1077,15395.0
2017-03-16 14:00:00,391.0,391.49,390.67,390.67,10062.0,389.9481,390.4368,389.619,389.619,10062.0
2017-03-16 14:10:00,390.53,390.53,389.29,389.91,22405.0,389.4794,389.4794,388.2427,388.861,22405.0
2017-03-16 14:20:00,389.92,391.43,389.92,391.19,17055.0,388.871,390.3769,388.871,390.1376,17055.0
2017-03-16 14:30:00,391.1,391.46,390.88,391.46,10127.0,390.0478,390.4069,389.8284,390.4069,10127.0
2017-03-16 14:40:00,391.26,391.57,390.63,391.15,8332.0,390.2074,390.5166,389.5791,390.0977,8332.0
2017-03-16 14:50:00,391.31,391.75,390.92,391.19,11775.0,390.2573,390.6961,389.8683,390.1376,11775.0
2017-03-16 15:00:00,391.37,391.6,390.99,391.28,17420.0,390.3171,390.5465,389.9381,390.2274,17420.0
2017-03-16 15:10:00,391.33,392.0,391.19,392.0,4910.0,390.2772,390.9454,390.1376,390.9454,4910.0
2017-03-16 15:20:00,392.13,392.82,391.79,392.03,22974.0,391.0751,391.7632,390.736,390.9753,22974.0
2017-03-16 15:30:00,392.0,392.46,391.68,392.32,8448.0,390.9454,391.4042,390.6263,391.2646,8448.0
2017-03-16 15:40:00,392.1,393.0,392.1,392.65,20172.0,391.0451,391.9427,391.0451,391.5937,20172.0
2017-03-16 15:50:00,392.76,392.98,392.2,392.39,38941.0,391.7034,391.9228,391.1449,391.3344,38941.0
2017-03-17 09:30:00,379.93,386.69,377.39,384.95,251420.0,378.9079,385.6497,376.3747,383.9144,251420.0
2017-03-17 09:40:00,384.97,385.6,382.07,383.55,64173.0,383.9343,384.5626,381.0421,382.5181,64173.0
2017-03-17 09:50:00,383.52,383.54,377.8,378.14,98670.0,382.4882,382.5082,376.7836,377.1227,98670.0
2017-03-17 10:00:00,378.36,379.36,375.28,375.82,97034.0,377.3421,378.3394,374.2704,374.8089,97034.0
2017-03-17 10:10:00,376.39,376.83,374.8,376.28,85678.0,375.3774,375.8162,373.7917,375.2677,85678.0
2017-03-17 10:20:00,376.02,377.93,374.48,374.48,167120.0,375.0084,376.9133,373.4725,373.4725,167120.0
2017-03-17 10:30:00,374.48,375.33,373.86,374.79,57387.0,373.4725,374.3203,372.8542,373.7817,57387.0
2017-03-17 10:40:00,374.47,374.62,372.52,372.73,60742.0,373.4626,373.6122,371.5178,371.7273,60742.0
2017-03-17 10:50:00,372.96,373.22,371.23,372.36,139374.0,371.9566,372.2159,370.2313,371.3583,139374.0
2017-03-17 11:00:00,372.1,372.33,370.68,371.64,112620.0,371.099,371.3283,369.6828,370.6402,112620.0
2017-03-17 11:10:00,371.82,372.72,370.77,371.29,48637.0,370.8197,371.7173,369.7725,370.2911,48637.0
2017-03-17 11:20:00,371.34,373.5,371.19,373.34,49593.0,370.341,372.4952,370.1914,372.3356,49593.0
2017-03-17 11:30:00,373.26,374.37,372.41,374.28,55060.0,372.2558,373.3628,371.4081,373.2731,55060.0
2017-03-17 11:40:00,374.18,376.15,374.15,376.02,45718.0,373.1734,375.1381,373.1434,375.0084,45718.0
2017-03-17 11:50:00,376.0,378.97,375.77,378.49,54826.0,374.9885,377.9505,374.7591,377.4718,54826.0
2017-03-17 12:00:00,378.49,381.0,377.53,377.76,108333.0,377.4718,379.975,376.5143,376.7437,108333.0
2017-03-17 12:10:00,377.8,380.0,377.37,379.83,20814.0,376.7836,378.9777,376.3548,378.8082,20814.0
2017-03-17 12:20:00,379.62,379.63,378.82,379.12,11579.0,378.5987,378.6087,377.8009,378.1001,11579.0
2017-03-17 12:30:00,379.24,380.07,378.77,379.18,13216.0,378.2197,379.0475,377.751,378.1599,13216.0
2017-03-17 12:40:00,379.18,380.48,379.13,379.93,10410.0,378.1599,379.4564,378.11,378.9079,10410.0
2017-03-17 12:50:00,379.73,380.26,379.54,379.54,6476.0,378.7084,379.237,378.5189,378.5189,6476.0
2017-03-17 13:00:00,379.36,380.0,379.33,379.69,7775.0,378.3394,378.9777,378.3095,378.6685,7775.0
2017-03-17 13:10:00,379.77,379.77,378.71,379.26,12410.0,378.7483,378.7483,377.6912,378.2397,12410.0
2017-03-17 13:20:00,379.23,380.31,379.23,379.94,15877.0,378.2098,379.2869,378.2098,378.9179,15877.0
2017-03-17 13:30:00,379.85,380.31,379.64,379.64,6900.0,378.8281,379.2869,378.6187,378.6187,6900.0
2017-03-17 13:40:00,379.48,379.64,379.0,379.44,18241.0,378.4591,378.6187,377.9804,378.4192,18241.0
2017-03-17 13:50:00,379.44,380.07,379.4,379.53,9698.0,378.4192,379.0475,378.3793,378.509,9698.0
2017-03-17 14:00:00,379.42,380.38,379.18,380.23,17326.0,378.3993,379.3567,378.1599,379.2071,17326.0
2017-03-17 14:10:00,380.37,380.8,379.86,380.05,14192.0,379.3467,379.7755,378.8381,379.0276,14192.0
2017-03-17 14:20:00,379.91,380.57,379.21,379.73,19649.0,378.8879,379.5462,378.1898,378.7084,19649.0
2017-03-17 14:30:00,379.94,381.0,379.91,380.85,20687.0,378.9179,379.975,378.8879,379.8254,20687.0
2017-03-17 14:40:00,380.88,381.37,380.65,381.01,23764.0,379.8553,380.344,379.6259,379.985,23764.0
2017-03-17 14:50:00,381.12,381.16,380.64,380.9,13867.0,380.0947,380.1346,379.616,379.8753,13867.0
2017-03-17 15:00:00,380.74,382.06,380.54,381.95,24269.0,379.7157,381.0322,379.5162,380.9225,24269.0
2017-03-17 15:10:00,381.93,382.02,381.0,381.73,26898.0,380.9025,380.9923,379.975,380.703,26898.0
2017-03-17 15:20:00,381.66,382.0,381.38,381.57,15098.0,380.6332,380.9723,380.354,380.5435,15098.0
2017-03-17 15:30:00,381.55,382.09,381.1,381.63,38725.0,380.5235,381.0621,380.0747,380.6033,38725.0
2017-03-17 15:40:00,381.46,381.73,380.11,380.17,43539.0,380.4338,380.703,379.0874,379.1472,43539.0
2017-03-17 15:50:00,380.31,380.67,379.78,380.29,108969.0,379.2869,379.6459,378.7583,379.2669,108969.0
2017-03-20 09:30:00,380.83,381.96,377.72,378.32,24909.0,379.8055,380.9324,376.7038,377.3022,24909.0
2017-03-20 09:40:00,378.6,381.26,378.31,381.26,15219.0,377.5815,380.2343,377.2922,380.2343,15219.0
2017-03-20 09:50:00,381.24,381.53,380.62,381.32,8523.0,380.2144,380.5036,379.596,380.2941,8523.0
2017-03-20 10:00:00,380.91,382.22,380.91,382.01,15429.0,379.8853,381.1917,379.8853,380.9823,15429.0
2017-03-20 10:10:00,382.29,385.71,381.79,385.29,30026.0,381.2615,384.6723,380.7629,384.2535,30026.0
2017-03-20 10:20:00,385.1,385.1,383.57,383.84,16103.0,384.064,384.064,382.5381,382.8074,16103.0
2017-03-20 10:30:00,383.38,385.68,382.59,384.98,14987.0,382.3486,384.6424,381.5607,383.9443,14987.0
2017-03-20 10:40:00,384.64,384.94,383.12,384.53,13709.0,383.6052,383.9044,382.0893,383.4955,13709.0
2017-03-20 10:50:00,384.46,384.79,384.04,384.6,12752.0,383.4257,383.7548,383.0068,383.5653,12752.0
2017-03-20 11:00:00,384.49,384.64,382.9,383.03,9640.0,383.4556,383.6052,381.8699,381.9995,9640.0
2017-03-20 11:10:00,383.05,383.86,382.65,383.62,9868.0,382.0195,382.8273,381.6206,382.588,9868.0
2017-03-20 11:20:00,383.37,383.99,382.64,383.38,6564.0,382.3386,382.957,381.6106,382.3486,6564.0
2017-03-20 11:30:00,383.2,383.55,383.02,383.02,2500.0,382.1691,382.5181,381.9896,381.9896,2500.0
2017-03-20 11:40:00,383.21,383.37,382.46,382.72,6860.0,382.1791,382.3386,381.4311,381.6904,6860.0
2017-03-20 11:50:00,382.77,383.14,382.58,382.88,3820.0,381.7402,382.1093,381.5508,381.85,3820.0
2017-03-20 12:00:00,382.9,383.05,382.18,382.49,5000.0,381.8699,382.0195,381.1518,381.461,5000.0
2017-03-20 12:10:00,382.49,382.91,382.29,382.3,6561.0,381.461,381.8799,381.2615,381.2715,6561.0
2017-03-20 12:20:00,382.49,382.7,382.12,382.53,7119.0,381.461,381.6704,381.092,381.5009,7119.0
2017-03-20 12:30:00,382.19,382.35,381.66,381.96,5850.0,381.1618,381.3214,380.6332,380.9324,5850.0
2017-03-20 12:40:00,381.9,382.5,381.9,382.5,10700.0,380.8726,381.471,380.8726,381.471,10700.0
2017-03-20 12:50:00,382.97,382.97,382.34,382.89,2600.0,381.9397,381.9397,381.3114,381.8599,2600.0
2017-03-20 13:00:00,382.89,382.89,381.9,382.19,1800.0,381.8599,381.8599,380.8726,381.1618,1800.0
2017-03-20 13:10:00,382.0,382.31,381.85,382.25,1900.0,380.9723,381.2815,380.8227,381.2216,1900.0
2017-03-20 13:20:00,382.4,382.48,381.88,381.88,2200.0,381.3712,381.451,380.8526,380.8526,2200.0
2017-03-20 13:30:00,381.79,381.96,381.55,381.76,4238.0,380.7629,380.9324,380.5235,380.733,4238.0
2017-03-20 13:40:00,381.88,381.88,380.97,381.41,16025.0,380.8526,380.8526,379.9451,380.3839,16025.0
2017-03-20 13:50:00,381.36,381.91,381.36,381.77,2512.0,380.334,380.8826,380.334,380.7429,2512.0
2017-03-20 14:00:00,381.57,382.07,381.33,382.04,5900.0,380.5435,381.0421,380.3041,381.0122,5900.0
2017-03-20 14:10:00,381.95,382.02,381.74,382.02,809.0,380.9225,380.9923,380.713,380.9923,809.0
2017-03-20 14:20:00,382.01,382.21,381.59,381.83,7459.0,380.9823,381.1818,380.5634,380.8028,7459.0
2017-03-20 14:30:00,381.88,381.88,380.87,380.93,29796.0,380.8526,380.8526,379.8454,379.9052,29796.0
2017-03-20 14:40:00,381.16,381.6,380.96,381.25,2984.0,380.1346,380.5734,379.9351,380.2243,2984.0
2017-03-20 14:50:00,381.01,382.02,381.0,381.83,12016.0,379.985,380.9923,379.975,380.8028,12016.0
2017-03-20 15:00:00,381.71,382.32,381.63,381.99,5500.0,380.6831,381.2915,380.6033,380.9623,5500.0
2017-03-20 15:10:00,381.8,382.59,381.8,382.25,7710.0,380.7729,381.5607,380.7729,381.2216,7710.0
2017-03-20 15:20:00,382.47,382.64,382.22,382.55,10611.0,381.4411,381.6106,381.1917,381.5208,10611.0
2017-03-20 15:30:00,382.43,382.5,381.77,382.19,9976.0,381.4012,381.471,380.7429,381.1618,9976.0
2017-03-20 15:40:00,382.04,382.34,381.58,382.0,17667.0,381.0122,381.3114,380.5534,380.9723,17667.0
2017-03-20 15:50:00,382.0,382.48,381.46,381.98,49007.0,380.9723,381.451,380.4338,380.9524,49007.0
2017-03-21 09:30:00,382.89,383.09,380.13,381.56,23344.0,381.8599,382.0594,379.1073,380.5335,23344.0
2017-03-21 09:40:00,381.49,381.98,380.92,381.55,10452.0,380.4637,380.9524,379.8952,380.5235,10452.0
2017-03-21 09:50:00,381.51,381.95,380.43,381.2,19183.0,380.4836,380.9225,379.4065,380.1745,19183.0
2017-03-21 10:00:00,380.45,381.87,380.0,381.6,32160.0,379.4265,380.8427,378.9777,380.5734,32160.0
2017-03-21 10:10:00,381.0,381.6,380.0,381.36,37233.0,379.975,380.5734,378.9777,380.334,37233.0
2017-03-21 10:20:00,380.9,381.39,379.0,379.49,21343.0,379.8753,380.364,377.9804,378.4691,21343.0
2017-03-21 10:30:00,379.48,379.49,378.1,378.88,38640.0,378.4591,378.4691,377.0828,377.8607,38640.0
2017-03-21 10:40:00,378.51,378.91,376.8,377.68,26731.0,377.4917,377.8906,375.7863,376.6639,26731.0
2017-03-21 10:50:00,377.54,377.66,375.75,376.12,27960.0,376.5243,376.644,374.7391,375.1081,27960.0
2017-03-21 11:00:00,376.18,376.99,374.72,376.13,55360.0,375.168,375.9758,373.7119,375.1181,55360.0
2017-03-21 11:10:00,376.42,376.69,375.15,375.37,12769.0,375.4073,375.6766,374.1407,374.3602,12769.0
2017-03-21 11:20:00,375.6,376.29,374.93,375.88,29093.0,374.5895,375.2777,373.9213,374.8688,29093.0
2017-03-21 11:30:00,375.82,375.82,372.54,373.4,33207.0,374.8089,374.8089,371.5378,372.3955,33207.0
2017-03-21 11:40:00,373.34,375.34,373.3,375.09,15417.0,372.3356,374.3302,372.2957,374.0809,15417.0
2017-03-21 11:50:00,375.33,377.13,374.73,377.12,28750.0,374.3203,376.1154,373.7219,376.1054,28750.0
2017-03-21 12:00:00,377.67,378.29,376.67,377.39,21040.0,376.654,377.2723,375.6567,376.3747,21040.0
2017-03-21 12:10:00,377.45,377.87,377.08,377.09,10673.0,376.4346,376.8534,376.0656,376.0755,10673.0
2017-03-21 12:20:00,377.2,377.89,377.03,377.35,11134.0,376.1852,376.8734,376.0157,376.3348,11134.0
2017-03-21 12:30:00,377.53,377.98,377.18,377.98,9532.0,376.5143,376.9631,376.1653,376.9631,9532.0
2017-03-21 12:40:00,377.81,378.82,377.38,377.38,23348.0,376.7936,377.8009,376.3647,376.3647,23348.0
2017-03-21 12:50:00,377.41,377.56,376.35,376.72,24003.0,376.3947,376.5443,375.3375,375.7065,24003.0
2017-03-21 13:00:00,376.87,377.38,376.51,377.1,15889.0,375.8561,376.3647,375.4971,376.0855,15889.0
2017-03-21 13:10:00,376.8,377.26,375.33,375.45,14551.0,375.7863,376.2451,374.3203,374.4399,14551.0
2017-03-21 13:20:00,375.34,379.0,375.33,378.94,37935.0,374.3302,377.9804,374.3203,377.9206,37935.0
2017-03-21 13:30:00,378.69,379.23,376.71,376.79,17426.0,377.6712,378.2098,375.6965,375.7763,17426.0
2017-03-21 13:40:00,376.77,377.23,375.12,375.24,10266.0,375.7564,376.2152,374.1108,374.2305,10266.0
2017-03-21 13:50:00,375.14,375.9,374.03,374.18,23585.0,374.1308,374.8887,373.0238,373.1734,23585.0
2017-03-21 14:00:00,374.04,374.47,372.51,373.02,20140.0,373.0337,373.4626,371.5078,372.0165,20140.0
2017-03-21 14:10:00,373.31,373.66,371.39,372.24,23887.0,372.3057,372.6548,370.3909,371.2386,23887.0
2017-03-21 14:20:00,372.9,374.14,371.75,373.88,13537.0,371.8968,373.1335,370.7499,372.8742,13537.0
2017-03-21 14:30:00,374.12,376.0,373.74,374.97,25406.0,373.1135,374.9885,372.7345,373.9612,25406.0
2017-03-21 14:40:00,375.13,376.7,374.54,374.73,23496.0,374.1208,375.6866,373.5324,373.7219,23496.0
2017-03-21 14:50:00,374.97,376.03,374.68,375.08,5600.0,373.9612,375.0184,373.672,374.0709,5600.0
2017-03-21 15:00:00,375.04,375.27,374.22,374.55,8874.0,374.031,374.2604,373.2132,373.5424,8874.0
2017-03-21 15:10:00,374.62,375.39,373.39,373.98,13749.0,373.6122,374.3801,372.3855,372.9739,13749.0
2017-03-21 15:20:00,373.89,375.39,373.85,374.0,25870.0,372.8841,374.3801,372.8442,372.9938,25870.0
2017-03-21 15:30:00,373.76,373.85,371.75,372.0,23847.0,372.7545,372.8442,370.7499,370.9992,23847.0
2017-03-21 15:40:00,372.02,372.17,370.24,370.55,48835.0,371.0192,371.1688,369.244,369.5531,48835.0
2017-03-21 15:50:00,370.56,371.71,370.37,370.98,75813.0,369.5631,370.71,369.3736,369.982,75813.0
2017-03-22 09:30:00,373.12,373.96,370.98,372.84,26717.0,372.1162,372.9539,369.982,371.837,26717.0
2017-03-22 09:40:00,372.76,374.74,372.31,372.68,17837.0,371.7572,373.7318,371.3084,371.6774,17837.0
2017-03-22 09:50:00,372.28,373.45,370.62,370.8,10863.0,371.2785,372.4453,369.6229,369.8024,10863.0
2017-03-22 10:00:00,370.87,370.87,368.49,369.16,20156.0,369.8723,369.8723,367.4987,368.1669,20156.0
2017-03-22 10:10:00,369.25,371.73,368.99,370.27,10078.0,368.2566,370.7299,367.9973,369.2739,10078.0
2017-03-22 10:20:00,369.83,370.42,368.92,369.48,8635.0,368.8351,369.4235,367.9275,368.486,8635.0
2017-03-22 10:30:00,369.94,372.33,369.13,371.5,13070.0,368.9448,371.3283,368.1369,370.5006,13070.0
2017-03-22 10:40:00,371.72,371.72,369.68,369.68,13319.0,370.72,370.72,368.6855,368.6855,13319.0
2017-03-22 10:50:00,369.96,370.79,369.43,370.53,7416.0,368.9647,369.7925,368.4361,369.5332,7416.0
2017-03-22 11:00:00,370.4,370.4,368.9,368.96,5500.0,369.4035,369.4035,367.9076,367.9674,5500.0
2017-03-22 11:10:00,369.33,370.92,368.58,370.7,18530.0,368.3364,369.9221,367.5884,369.7027,18530.0
2017-03-22 11:20:00,370.72,372.06,370.72,371.57,13879.0,369.7227,371.0591,369.7227,370.5704,13879.0
2017-03-22 11:30:00,371.48,371.48,369.27,371.14,19944.0,370.4806,370.4806,368.2766,370.1415,19944.0
2017-03-22 11:40:00,371.15,371.6,370.43,370.43,5154.0,370.1515,370.6003,369.4334,369.4334,5154.0
2017-03-22 11:50:00,370.42,371.41,370.02,371.21,6550.0,369.4235,370.4108,369.0245,370.2113,6550.0
2017-03-22 12:00:00,371.22,371.89,371.2,371.72,7835.0,370.2213,370.8895,370.2014,370.72,7835.0
2017-03-22 12:10:00,371.51,371.51,370.72,370.72,5943.0,370.5105,370.5105,369.7227,369.7227,5943.0
2017-03-22 12:20:00,370.54,370.54,369.53,369.53,8817.0,369.5431,369.5431,368.5359,368.5359,8817.0
2017-03-22 12:30:00,369.53,370.1,369.19,369.24,14384.0,368.5359,369.1043,368.1968,368.2466,14384.0
2017-03-22 12:40:00,369.02,369.39,368.5,368.5,8017.0,368.0272,368.3962,367.5086,367.5086,8017.0
2017-03-22 12:50:00,368.65,368.92,368.09,368.91,9603.0,367.6582,367.9275,367.0997,367.9175,9603.0
2017-03-22 13:00:00,368.98,369.29,368.42,368.8,8287.0,367.9873,368.2965,367.4289,367.8078,8287.0
2017-03-22 13:10:00,369.06,369.53,368.84,369.49,3889.0,368.0671,368.5359,367.8477,368.496,3889.0
2017-03-22 13:20:00,369.67,370.1,369.51,369.51,5842.0,368.6755,369.1043,368.5159,368.5159,5842.0
2017-03-22 13:30:00,369.76,370.17,369.32,369.56,4731.0,368.7652,369.1741,368.3264,368.5658,4731.0
2017-03-22 13:40:00,369.57,369.57,368.09,368.37,6253.0,368.5758,368.5758,367.0997,367.379,6253.0
2017-03-22 13:50:00,368.1,368.59,367.14,367.19,8887.0,367.1097,367.5984,366.1523,366.2022,8887.0
2017-03-22 14:00:00,367.15,367.83,366.3,366.45,46020.0,366.1623,366.8404,365.3146,365.4642,46020.0
2017-03-22 14:10:00,366.44,367.32,366.12,366.37,17531.0,365.4542,366.3318,365.135,365.3844,17531.0
2017-03-22 14:20:00,366.28,367.5,366.18,366.58,6913.0,365.2946,366.5113,365.1949,365.5938,6913.0
2017-03-22 14:30:00,366.72,367.82,366.72,367.7,9757.0,365.7334,366.8305,365.7334,366.7108,9757.0
2017-03-22 14:40:00,367.7,368.94,367.36,368.65,7359.0,366.7108,367.9475,366.3717,367.6582,7359.0
2017-03-22 14:50:00,369.01,369.27,368.74,368.8,8206.0,368.0173,368.2766,367.748,367.8078,8206.0
2017-03-22 15:00:00,368.93,369.0,367.92,368.54,10686.0,367.9375,368.0073,366.9302,367.5485,10686.0
2017-03-22 15:10:00,368.76,368.87,367.22,368.15,7200.0,367.7679,367.8776,366.2321,367.1596,7200.0
2017-03-22 15:20:00,368.72,369.49,368.57,368.64,7667.0,367.728,368.496,367.5784,367.6483,7667.0
2017-03-22 15:30:00,368.66,369.09,368.51,368.9,11365.0,367.6682,368.097,367.5186,367.9076,11365.0
2017-03-22 15:40:00,368.94,369.57,368.68,369.2,17209.0,367.9475,368.5758,367.6882,368.2068,17209.0
2017-03-22 15:50:00,369.35,369.62,368.89,369.06,38587.0,368.3563,368.6256,367.8976,368.0671,38587.0
2017-03-23 09:30:00,369.19,370.07,367.45,370.0,9830.0,368.1968,369.0744,366.4615,369.0046,9830.0
2017-03-23 09:40:00,369.58,370.58,368.55,369.49,6787.0,368.5857,369.583,367.5585,368.496,6787.0
2017-03-23 09:50:00,369.27,369.51,368.46,369.05,6000.0,368.2766,368.5159,367.4687,368.0572,6000.0
2017-03-23 10:00:00,369.06,369.09,367.46,367.8,6150.0,368.0671,368.097,366.4714,366.8105,6150.0
2017-03-23 10:10:00,367.74,368.98,367.25,367.88,8389.0,366.7507,367.9873,366.262,366.8903,8389.0
2017-03-23 10:20:00,368.39,368.63,367.93,368.49,4887.0,367.3989,367.6383,366.9402,367.4987,4887.0
2017-03-23 10:30:00,368.49,369.27,368.17,368.76,4656.0,367.4987,368.2766,367.1795,367.7679,4656.0
2017-03-23 10:40:00,368.76,369.29,368.32,368.86,10733.0,367.7679,368.2965,367.3291,367.8677,10733.0
2017-03-23 10:50:00,368.95,368.98,368.36,368.88,4083.0,367.9574,367.9873,367.369,367.8876,4083.0
2017-03-23 11:00:00,368.87,369.07,368.04,368.62,7660.0,367.8776,368.0771,367.0499,367.6283,7660.0
2017-03-23 11:10:00,368.45,370.27,368.45,369.86,6140.0,367.4588,369.2739,367.4588,368.865,6140.0
2017-03-23 11:20:00,369.81,370.47,369.73,370.42,10023.0,368.8151,369.4733,368.7353,369.4235,10023.0
2017-03-23 11:30:00,370.24,370.73,369.68,370.05,8510.0,369.244,369.7326,368.6855,369.0545,8510.0
2017-03-23 11:40:00,369.77,369.81,368.85,368.85,11004.0,368.7752,368.8151,367.8577,367.8577,11004.0
2017-03-23 11:50:00,368.94,369.47,368.46,368.73,7096.0,367.9475,368.476,367.4687,367.738,7096.0
2017-03-23 12:00:00,369.18,369.61,368.2,368.2,7415.0,368.1868,368.6157,367.2094,367.2094,7415.0
2017-03-23 12:10:00,368.38,369.15,368.38,368.56,5782.0,367.389,368.1569,367.389,367.5685,5782.0
2017-03-23 12:20:00,368.64,369.12,368.59,368.67,3755.0,367.6483,368.127,367.5984,367.6782,3755.0
2017-03-23 12:30:00,368.65,369.45,368.61,368.88,4000.0,367.6582,368.4561,367.6183,367.8876,4000.0
2017-03-23 12:40:00,368.82,369.27,368.55,368.57,6886.0,367.8278,368.2766,367.5585,367.5784,6886.0
2017-03-23 12:50:00,368.94,369.21,368.56,368.75,6251.0,367.9475,368.2167,367.5685,367.758,6251.0
2017-03-23 13:00:00,368.8,368.92,367.25,367.25,25619.0,367.8078,367.9275,366.262,366.262,25619.0
2017-03-23 13:10:00,367.27,368.43,367.25,367.96,18151.0,366.2819,367.4388,366.262,366.9701,18151.0
2017-03-23 13:20:00,368.43,368.91,367.93,368.37,12000.0,367.4388,367.9175,366.9402,367.379,12000.0
2017-03-23 13:30:00,368.31,369.05,367.61,368.78,12278.0,367.3191,368.0572,366.621,367.7879,12278.0
2017-03-23 13:40:00,368.59,369.87,368.4,369.39,9762.0,367.5984,368.875,367.4089,368.3962,9762.0
2017-03-23 13:50:00,369.41,369.6,368.89,368.91,5388.0,368.4162,368.6057,367.8976,367.9175,5388.0
2017-03-23 14:00:00,369.21,369.22,368.13,368.22,7183.0,368.2167,368.2267,367.1396,367.2294,7183.0
2017-03-23 14:10:00,368.2,368.24,367.7,367.75,4444.0,367.2094,367.2493,366.7108,366.7607,4444.0
2017-03-23 14:20:00,367.79,368.01,367.26,367.46,16976.0,366.8005,367.02,366.272,366.4714,16976.0
2017-03-23 14:30:00,367.47,368.18,367.34,367.86,6650.0,366.4814,367.1895,366.3518,366.8704,6650.0
2017-03-23 14:40:00,368.17,368.17,367.25,367.46,6195.0,367.1795,367.1795,366.262,366.4714,6195.0
2017-03-23 14:50:00,367.41,367.58,366.68,367.13,33603.0,366.4216,366.5911,365.6935,366.1423,33603.0
2017-03-23 15:00:00,366.92,367.09,366.02,367.09,19101.0,365.9329,366.1024,365.0353,366.1024,19101.0
2017-03-23 15:10:00,366.85,367.02,365.09,365.14,18945.0,365.8631,366.0326,364.1078,364.1577,18945.0
2017-03-23 15:20:00,365.14,366.24,365.14,365.76,13346.0,364.1577,365.2547,364.1577,364.776,13346.0
2017-03-23 15:30:00,365.71,365.71,364.73,365.13,18429.0,364.7261,364.7261,363.7488,364.1477,18429.0
2017-03-23 15:40:00,365.29,365.88,365.12,365.52,27259.0,364.3073,364.8957,364.1377,364.5367,27259.0
2017-03-23 15:50:00,365.31,365.6,364.44,365.02,85727.0,364.3272,364.6164,363.4596,364.038,85727.0
2017-03-24 09:30:00,367.92,368.15,366.72,367.01,15830.0,366.9302,367.1596,365.7334,366.0226,15830.0
2017-03-24 09:40:00,367.35,368.5,367.34,367.95,12104.0,366.3617,367.5086,366.3518,366.9601,12104.0
2017-03-24 09:50:00,367.71,368.38,366.95,368.38,12989.0,366.7208,367.389,365.9628,367.389,12989.0
2017-03-24 10:00:00,368.25,368.63,367.31,367.78,16055.0,367.2593,367.6383,366.3218,366.7906,16055.0
2017-03-24 10:10:00,367.92,369.09,367.47,369.09,19893.0,366.9302,368.097,366.4814,368.097,19893.0
2017-03-24 10:20:00,369.03,369.79,368.5,369.56,16495.0,368.0372,368.7952,367.5086,368.5658,16495.0
2017-03-24 10:30:00,369.32,370.1,368.92,369.43,14793.0,368.3264,369.1043,367.9275,368.4361,14793.0
2017-03-24 10:40:00,369.68,369.76,368.93,369.7,13250.0,368.6855,368.7652,367.9375,368.7054,13250.0
2017-03-24 10:50:00,369.73,373.47,369.7,373.11,55420.0,368.7353,372.4653,368.7054,372.1062,55420.0
2017-03-24 11:00:00,373.08,374.24,372.83,373.7,42115.0,372.0763,373.2332,371.827,372.6946,42115.0
2017-03-24 11:10:00,373.4,373.65,371.26,371.8,9876.0,372.3955,372.6448,370.2612,370.7998,9876.0
2017-03-24 11:20:00,371.89,372.66,371.64,372.06,8941.0,370.8895,371.6574,370.6402,371.0591,8941.0
2017-03-24 11:30:00,372.06,372.77,372.06,372.77,9561.0,371.0591,371.7671,371.0591,371.7671,9561.0
2017-03-24 11:40:00,372.69,374.84,372.49,374.65,29084.0,371.6874,373.8316,371.4879,373.6421,29084.0
2017-03-24 11:50:00,374.85,374.85,373.52,373.91,21720.0,373.8416,373.8416,372.5151,372.9041,21720.0
2017-03-24 12:00:00,374.02,374.02,372.09,372.6,9799.0,373.0138,373.0138,371.089,371.5976,9799.0
2017-03-24 12:10:00,372.86,372.86,371.01,371.65,10767.0,371.8569,371.8569,370.0119,370.6502,10767.0
2017-03-24 12:20:00,371.41,371.61,370.73,371.31,9028.0,370.4108,370.6103,369.7326,370.3111,9028.0
2017-03-24 12:30:00,371.34,371.61,370.66,370.66,4504.0,370.341,370.6103,369.6628,369.6628,4504.0
2017-03-24 12:40:00,370.75,372.47,370.75,372.27,6180.0,369.7526,371.468,369.7526,371.2685,6180.0
2017-03-24 12:50:00,372.25,372.64,371.39,372.46,6455.0,371.2485,371.6375,370.3909,371.458,6455.0
2017-03-24 13:00:00,372.6,373.0,371.47,371.84,12240.0,371.5976,371.9965,370.4706,370.8397,12240.0
2017-03-24 13:10:00,371.86,371.86,371.06,371.62,4357.0,370.8596,370.8596,370.0617,370.6202,4357.0
2017-03-24 13:20:00,371.78,372.9,371.43,372.89,9293.0,370.7798,371.8968,370.4308,371.8868,9293.0
2017-03-24 13:30:00,372.59,372.99,371.01,371.47,11853.0,371.5876,371.9866,370.0119,370.4706,11853.0
2017-03-24 13:40:00,371.0,371.28,370.23,370.57,4272.0,370.0019,370.2812,369.234,369.5731,4272.0
2017-03-24 13:50:00,370.48,370.67,369.53,370.12,10321.0,369.4833,369.6728,368.5359,369.1243,10321.0
2017-03-24 14:00:00,370.29,371.73,370.11,371.5,41265.0,369.2938,370.7299,369.1143,370.5006,41265.0
2017-03-24 14:10:00,371.42,373.39,371.41,373.39,35263.0,370.4208,372.3855,370.4108,372.3855,35263.0
2017-03-24 14:20:00,373.18,373.71,371.88,372.08,21842.0,372.176,372.7046,370.8795,371.079,21842.0
2017-03-24 14:30:00,372.24,372.46,371.39,372.08,6393.0,371.2386,371.458,370.3909,371.079,6393.0
2017-03-24 14:40:00,372.33,372.33,370.73,370.73,7337.0,371.3283,371.3283,369.7326,369.7326,7337.0
2017-03-24 14:50:00,370.89,371.39,370.89,371.07,3120.0,369.8922,370.3909,369.8922,370.0717,3120.0
2017-03-24 15:00:00,370.75,371.14,370.22,370.82,8629.0,369.7526,370.1415,369.224,369.8224,8629.0
2017-03-24 15:10:00,371.11,371.47,370.41,370.83,16086.0,370.1116,370.4706,369.4135,369.8324,16086.0
2017-03-24 15:20:00,370.67,370.97,370.27,370.8,15994.0,369.6728,369.972,369.2739,369.8024,15994.0
2017-03-24 15:30:00,370.58,372.74,369.97,372.74,31675.0,369.583,371.7372,368.9747,371.7372,31675.0
2017-03-24 15:40:00,372.74,374.27,372.7,372.83,31372.0,371.7372,373.2631,371.6973,371.827,31372.0
2017-03-24 15:50:00,372.47,373.75,372.0,373.12,73149.0,371.468,372.7445,370.9992,372.1162,73149.0
2017-03-27 09:30:00,371.69,374.55,371.04,372.23,36321.0,370.6901,373.5424,370.0418,371.2286,36321.0
2017-03-27 09:40:00,372.19,375.36,372.19,374.6,23652.0,371.1887,374.3502,371.1887,373.5922,23652.0
2017-03-27 09:50:00,375.0,377.78,374.83,377.03,95217.0,373.9911,376.7637,373.8216,376.0157,95217.0
2017-03-27 10:00:00,377.18,377.51,375.56,376.84,69714.0,376.1653,376.4944,374.5496,375.8262,69714.0
2017-03-27 10:10:00,376.64,378.47,376.58,377.83,24059.0,375.6267,377.4518,375.5669,376.8135,24059.0
2017-03-27 10:20:00,377.93,379.95,377.72,379.73,24370.0,376.9133,378.9278,376.7038,378.7084,24370.0
2017-03-27 10:30:00,379.75,381.81,379.49,381.24,40280.0,378.7284,380.7828,378.4691,380.2144,40280.0
2017-03-27 10:40:00,381.08,381.52,380.25,380.25,25575.0,380.0548,380.4936,379.227,379.227,25575.0
2017-03-27 10:50:00,380.09,381.43,380.03,381.18,18050.0,379.0675,380.4039,379.0076,380.1545,18050.0
2017-03-27 11:00:00,380.99,381.4,380.17,380.79,11247.0,379.965,380.3739,379.1472,379.7656,11247.0
2017-03-27 11:10:00,381.07,383.89,381.07,382.29,37439.0,380.0448,382.8572,380.0448,381.2615,37439.0
2017-03-27 11:20:00,383.03,383.81,382.32,383.66,15784.0,381.9995,382.7774,381.2915,382.6279,15784.0
2017-03-27 11:30:00,383.74,384.96,383.58,384.21,35002.0,382.7076,383.9244,382.5481,383.1764,35002.0
2017-03-27 11:40:00,384.25,384.48,383.44,384.1,19610.0,383.2163,383.4456,382.4084,383.0667,19610.0
2017-03-27 11:50:00,384.25,384.26,381.9,381.9,32417.0,383.2163,383.2262,380.8726,380.8726,32417.0
2017-03-27 12:00:00,381.86,383.09,381.01,383.08,14970.0,380.8327,382.0594,379.985,382.0494,14970.0
2017-03-27 12:10:00,383.19,383.4,381.32,383.4,21035.0,382.1591,382.3686,380.2941,382.3686,21035.0
2017-03-27 12:20:00,383.18,383.43,381.91,382.2,9456.0,382.1491,382.3985,380.8826,381.1718,9456.0
2017-03-27 12:30:00,382.22,382.67,381.66,382.47,7411.0,381.1917,381.6405,380.6332,381.4411,7411.0
2017-03-27 12:40:00,382.52,382.75,382.29,382.56,2155.0,381.4909,381.7203,381.2615,381.5308,2155.0
2017-03-27 12:50:00,382.56,383.35,382.37,383.15,13501.0,381.5308,382.3187,381.3413,382.1192,13501.0
2017-03-27 13:00:00,383.11,383.61,382.66,383.3,11503.0,382.0793,382.578,381.6305,382.2688,11503.0
2017-03-27 13:10:00,383.28,383.81,382.74,383.33,16000.0,382.2489,382.7774,381.7103,382.2987,16000.0
2017-03-27 13:20:00,383.29,383.75,382.33,382.42,9427.0,382.2588,382.7176,381.3014,381.3912,9427.0
2017-03-27 13:30:00,382.27,383.11,382.21,383.05,23998.0,381.2416,382.0793,381.1818,382.0195,23998.0
2017-03-27 13:40:00,382.83,383.26,382.12,382.12,15358.0,381.8001,382.2289,381.092,381.092,15358.0
2017-03-27 13:50:00,382.07,382.87,381.48,381.66,9570.0,381.0421,381.84,380.4537,380.6332,9570.0
2017-03-27 14:00:00,381.78,382.49,381.73,381.73,16141.0,380.7529,381.461,380.703,380.703,16141.0
2017-03-27 14:10:00,381.73,381.73,380.65,380.75,3880.0,380.703,380.703,379.6259,379.7257,3880.0
2017-03-27 14:20:00,380.76,381.65,380.05,381.65,12696.0,379.7357,380.6233,379.0276,380.6233,12696.0
2017-03-27 14:30:00,381.14,381.14,380.4,380.6,11450.0,380.1146,380.1146,379.3766,379.5761,11450.0
2017-03-27 14:40:00,380.71,382.22,380.63,381.93,16198.0,379.6858,381.1917,379.606,380.9025,16198.0
2017-03-27 14:50:00,382.02,382.4,381.82,382.0,16392.0,380.9923,381.3712,380.7928,380.9723,16392.0
2017-03-27 15:00:00,382.08,382.92,382.01,382.92,17770.0,381.0521,381.8898,380.9823,381.8898,17770.0
2017-03-27 15:10:00,383.09,383.26,382.44,383.08,10457.0,382.0594,382.2289,381.4111,382.0494,10457.0
2017-03-27 15:20:00,383.1,383.92,382.68,382.97,16163.0,382.0694,382.8872,381.6505,381.9397,16163.0
2017-03-27 15:30:00,383.1,383.94,382.35,382.85,18014.0,382.0694,382.9071,381.3214,381.82,18014.0
2017-03-27 15:40:00,382.67,383.61,382.33,383.54,24086.0,381.6405,382.578,381.3014,382.5082,24086.0
2017-03-27 15:50:00,383.33,383.99,383.06,383.68,64129.0,382.2987,382.957,382.0295,382.6478,64129.0
2017-03-28 09:30:00,383.47,388.82,381.21,385.22,168858.0,382.4384,387.774,380.1844,384.1837,168858.0
2017-03-28 09:40:00,385.09,385.9,380.72,380.72,18223.0,384.054,384.8618,379.6958,379.6958,18223.0
2017-03-28 09:50:00,381.0,381.96,379.12,380.03,31048.0,379.975,380.9324,378.1001,379.0076,31048.0
2017-03-28 10:00:00,379.42,381.83,378.45,378.88,23039.0,378.3993,380.8028,377.4319,377.8607,23039.0
2017-03-28 10:10:00,378.8,379.61,377.9,378.0,13085.0,377.7809,378.5887,376.8833,376.9831,13085.0
2017-03-28 10:20:00,378.22,378.26,376.22,376.78,27255.0,377.2025,377.2424,375.2079,375.7664,27255.0
2017-03-28 10:30:00,376.78,379.83,376.39,378.63,35587.0,375.7664,378.8082,375.3774,377.6114,35587.0
2017-03-28 10:40:00,378.35,378.86,377.0,377.58,21496.0,377.3321,377.8408,375.9858,376.5642,21496.0
2017-03-28 10:50:00,377.57,377.75,376.91,376.99,14676.0,376.5542,376.7338,375.896,375.9758,14676.0
2017-03-28 11:00:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:10:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:20:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:30:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:40:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:50:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 12:00:00,376.99,387.5,376.98,386.06,150793.0,375.9758,386.4575,375.9658,385.0214,150793.0
2017-03-28 12:10:00,385.73,386.33,381.21,381.64,57457.0,384.6923,385.2907,380.1844,380.6133,57457.0
2017-03-28 12:20:00,381.94,381.94,379.68,379.91,26861.0,380.9125,380.9125,378.6586,378.8879,26861.0
2017-03-28 12:30:00,379.74,380.16,376.87,377.29,60718.0,378.7184,379.1373,375.8561,376.275,60718.0
2017-03-28 12:40:00,377.39,378.86,376.59,378.25,47422.0,376.3747,377.8408,375.5769,377.2324,47422.0
2017-03-28 12:50:00,378.25,379.76,378.0,379.0,24792.0,377.2324,378.7383,376.9831,377.9804,24792.0
2017-03-28 13:00:00,379.19,379.79,378.14,379.12,46002.0,378.1699,378.7683,377.1227,378.1001,46002.0
2017-03-28 13:10:00,379.53,380.66,379.27,380.44,8502.0,378.509,379.6359,378.2497,379.4165,8502.0
2017-03-28 13:20:00,380.58,380.92,379.42,379.71,27085.0,379.5561,379.8952,378.3993,378.6885,27085.0
2017-03-28 13:30:00,379.84,379.85,378.92,379.09,33046.0,378.8181,378.8281,377.9006,378.0701,33046.0
2017-03-28 13:40:00,379.12,380.49,378.27,379.96,19539.0,378.1001,379.4664,377.2524,378.9378,19539.0
2017-03-28 13:50:00,379.96,382.39,379.39,381.98,29823.0,378.9378,381.3613,378.3693,380.9524,29823.0
2017-03-28 14:00:00,382.0,382.64,381.44,382.37,24239.0,380.9723,381.6106,380.4138,381.3413,24239.0
2017-03-28 14:10:00,382.13,382.8,381.12,381.27,12717.0,381.102,381.7702,380.0947,380.2443,12717.0
2017-03-28 14:20:00,381.5,382.04,380.86,381.24,18467.0,380.4737,381.0122,379.8354,380.2144,18467.0
2017-03-28 14:30:00,381.35,382.3,380.97,382.08,18075.0,380.3241,381.2715,379.9451,381.0521,18075.0
2017-03-28 14:40:00,382.19,382.22,381.53,382.04,16994.0,381.1618,381.1917,380.5036,381.0122,16994.0
2017-03-28 14:50:00,381.9,383.0,381.89,382.41,28111.0,380.8726,381.9696,380.8626,381.3812,28111.0
2017-03-28 15:00:00,382.19,384.16,382.08,383.77,31813.0,381.1618,383.1265,381.0521,382.7376,31813.0
2017-03-28 15:10:00,383.99,384.99,382.69,382.69,45628.0,382.957,383.9543,381.6605,381.6605,45628.0
2017-03-28 15:20:00,382.69,384.05,382.62,383.59,50447.0,381.6605,383.0168,381.5906,382.558,50447.0
2017-03-28 15:30:00,383.75,383.75,382.11,382.83,69478.0,382.7176,382.7176,381.082,381.8001,69478.0
2017-03-28 15:40:00,382.78,383.34,382.66,383.13,42649.0,381.7502,382.3087,381.6305,382.0993,42649.0
2017-03-28 15:50:00,382.97,383.22,382.0,382.38,64657.0,381.9397,382.189,380.9723,381.3513,64657.0
2017-03-29 09:30:00,382.46,391.0,382.06,389.99,74522.0,381.4311,389.9481,381.0322,388.9408,74522.0
2017-03-29 09:40:00,389.99,394.9,389.41,394.31,93802.0,388.9408,393.8376,388.3624,393.2492,93802.0
2017-03-29 09:50:00,394.42,396.0,392.0,393.53,87985.0,393.3589,394.9347,390.9454,392.4713,87985.0
2017-03-29 10:00:00,393.29,393.5,391.24,392.44,53623.0,392.2319,392.4414,390.1875,391.3842,53623.0
2017-03-29 10:10:00,392.35,394.57,392.3,393.84,46275.0,391.2945,393.5085,391.2446,392.7805,46275.0
2017-03-29 10:20:00,393.73,393.9,392.37,393.26,28617.0,392.6708,392.8403,391.3144,392.202,28617.0
2017-03-29 10:30:00,393.17,395.72,392.82,395.71,75827.0,392.1123,394.6554,391.7632,394.6454,75827.0
2017-03-29 10:40:00,395.63,397.69,395.52,397.12,69918.0,394.5656,396.6201,394.4559,396.0516,69918.0
2017-03-29 10:50:00,397.12,398.0,395.51,395.83,64281.0,396.0516,396.9293,394.446,394.7651,64281.0
2017-03-29 11:00:00,395.91,397.22,395.72,396.5,38394.0,394.8449,396.1514,394.6554,395.4333,38394.0
2017-03-29 11:10:00,396.8,397.0,395.51,395.82,21316.0,395.7325,395.932,394.446,394.7551,21316.0
2017-03-29 11:20:00,395.83,396.35,395.05,395.79,21978.0,394.7651,395.2837,393.9872,394.7252,21978.0
2017-03-29 11:30:00,395.19,397.45,395.19,397.18,34744.0,394.1268,396.3808,394.1268,396.1115,34744.0
2017-03-29 11:40:00,397.21,399.67,397.2,399.33,78007.0,396.1414,398.5948,396.1314,398.2557,78007.0
2017-03-29 11:50:00,399.14,399.28,397.12,398.14,49450.0,398.0662,398.2058,396.0516,397.0689,49450.0
2017-03-29 12:00:00,398.15,398.25,397.0,398.09,43971.0,397.0789,397.1786,395.932,397.019,43971.0
2017-03-29 12:10:00,398.14,399.2,397.74,399.01,21014.0,397.0689,398.126,396.67,397.9366,21014.0
2017-03-29 12:20:00,398.84,399.82,398.59,399.72,25275.0,397.767,398.7444,397.5177,398.6446,25275.0
2017-03-29 12:30:00,399.71,400.93,399.71,400.93,79350.0,398.6347,399.8514,398.6347,399.8514,79350.0
2017-03-29 12:40:00,400.87,401.21,398.72,399.26,50362.0,399.7916,400.1306,397.6473,398.1859,50362.0
2017-03-29 12:50:00,399.25,399.44,397.69,397.69,37900.0,398.1759,398.3654,396.6201,396.6201,37900.0
2017-03-29 13:00:00,397.88,399.25,397.1,399.14,27135.0,396.8096,398.1759,396.0317,398.0662,27135.0
2017-03-29 13:10:00,399.16,399.39,397.57,397.57,22986.0,398.0862,398.3155,396.5004,396.5004,22986.0
2017-03-29 13:20:00,397.78,398.24,397.2,398.19,21751.0,396.7099,397.1686,396.1314,397.1188,21751.0
2017-03-29 13:30:00,398.58,398.94,397.61,397.9,26647.0,397.5077,397.8667,396.5403,396.8295,26647.0
2017-03-29 13:40:00,397.88,398.16,397.12,397.22,29520.0,396.8096,397.0888,396.0516,396.1514,29520.0
2017-03-29 13:50:00,397.22,397.78,396.83,396.89,16902.0,396.1514,396.7099,395.7624,395.8223,16902.0
2017-03-29 14:00:00,396.99,397.3,396.48,396.6,13121.0,395.922,396.2312,395.4134,395.533,13121.0
2017-03-29 14:10:00,396.43,396.5,395.66,396.14,20948.0,395.3635,395.4333,394.5956,395.0743,20948.0
2017-03-29 14:20:00,395.9,396.96,395.61,396.88,17525.0,394.8349,395.8921,394.5457,395.8123,17525.0
2017-03-29 14:30:00,396.66,397.21,395.66,395.72,19871.0,395.5929,396.1414,394.5956,394.6554,19871.0
2017-03-29 14:40:00,395.85,396.21,395.0,395.52,25800.0,394.7851,395.1441,393.9373,394.4559,25800.0
2017-03-29 14:50:00,395.49,395.66,393.46,393.46,17620.0,394.426,394.5956,392.4015,392.4015,17620.0
2017-03-29 15:00:00,393.45,395.69,393.45,395.29,30466.0,392.3915,394.6255,392.3915,394.2266,30466.0
2017-03-29 15:10:00,395.35,395.57,393.91,395.56,23136.0,394.2864,394.5058,392.8503,394.4958,23136.0
2017-03-29 15:20:00,395.58,395.98,394.66,394.74,29508.0,394.5158,394.9147,393.5983,393.678,29508.0
2017-03-29 15:30:00,394.86,395.36,394.08,394.54,30597.0,393.7977,394.2964,393.0198,393.4786,30597.0
2017-03-29 15:40:00,394.53,395.11,393.77,394.36,28070.0,393.4686,394.047,392.7107,393.2991,28070.0
2017-03-29 15:50:00,394.35,394.83,393.4,394.27,65185.0,393.2891,393.7678,392.3416,393.2093,65185.0
2017-03-30 09:30:00,394.89,397.21,393.03,393.59,26823.0,393.8276,396.1414,391.9726,392.5311,26823.0
2017-03-30 09:40:00,393.48,393.88,390.29,390.63,17505.0,392.4214,392.8204,389.24,389.5791,17505.0
2017-03-30 09:50:00,390.41,391.43,389.42,389.66,23292.0,389.3597,390.3769,388.3724,388.6117,23292.0
2017-03-30 10:00:00,389.6,391.39,389.6,390.89,21660.0,388.5519,390.3371,388.5519,389.8384,21660.0
2017-03-30 10:10:00,390.71,391.96,390.13,390.21,10930.0,389.6589,390.9055,389.0804,389.1602,10930.0
2017-03-30 10:20:00,390.13,390.31,389.39,389.54,12958.0,389.0804,389.26,388.3424,388.492,12958.0
2017-03-30 10:30:00,389.39,389.45,386.63,388.52,29289.0,388.3424,388.4023,385.5899,387.4748,29289.0
2017-03-30 10:40:00,388.92,389.91,387.5,387.5,20126.0,387.8737,388.861,386.4575,386.4575,20126.0
2017-03-30 10:50:00,387.64,389.76,387.14,389.63,24820.0,386.5971,388.7114,386.0985,388.5818,24820.0
2017-03-30 11:00:00,389.44,389.83,387.89,387.89,30965.0,388.3923,388.7813,386.8465,386.8465,30965.0
2017-03-30 11:10:00,387.96,389.69,387.52,389.64,11323.0,386.9163,388.6416,386.4775,388.5918,11323.0
2017-03-30 11:20:00,389.61,389.93,388.85,389.59,32146.0,388.5618,388.881,387.8039,388.5419,32146.0
2017-03-30 11:30:00,389.59,390.13,389.28,389.36,17170.0,388.5419,389.0804,388.2327,388.3125,17170.0
2017-03-30 11:40:00,389.37,389.56,388.43,388.43,9912.0,388.3225,388.512,387.385,387.385,9912.0
2017-03-30 11:50:00,388.42,388.42,387.24,387.61,11160.0,387.375,387.375,386.1982,386.5672,11160.0
2017-03-30 12:00:00,387.81,387.81,387.01,387.33,16672.0,386.7667,386.7667,385.9688,386.288,16672.0
2017-03-30 12:10:00,387.46,387.49,386.47,387.21,21285.0,386.4176,386.4475,385.4303,386.1683,21285.0
2017-03-30 12:20:00,387.29,387.93,386.74,387.48,15342.0,386.2481,386.8864,385.6996,386.4376,15342.0
2017-03-30 12:30:00,387.69,388.55,386.7,387.02,16928.0,386.647,387.5047,385.6597,385.9788,16928.0
2017-03-30 12:40:00,387.25,387.96,387.04,387.64,13474.0,386.2082,386.9163,385.9988,386.5971,13474.0
2017-03-30 12:50:00,387.67,387.92,387.62,387.79,1974.0,386.6271,386.8764,386.5772,386.7467,1974.0
2017-03-30 13:00:00,387.92,388.75,387.22,388.62,17228.0,386.8764,387.7042,386.1783,387.5745,17228.0
2017-03-30 13:10:00,388.74,388.75,388.15,388.39,8322.0,387.6942,387.7042,387.1058,387.3451,8322.0
2017-03-30 13:20:00,388.4,388.65,388.15,388.31,4540.0,387.3551,387.6044,387.1058,387.2653,4540.0
2017-03-30 13:30:00,388.21,388.41,387.44,387.48,14977.0,387.1656,387.3651,386.3977,386.4376,14977.0
2017-03-30 13:40:00,387.57,387.74,387.29,387.53,11454.0,386.5273,386.6969,386.2481,386.4874,11454.0
2017-03-30 13:50:00,387.55,387.66,386.65,386.99,9030.0,386.5074,386.6171,385.6098,385.9489,9030.0
2017-03-30 14:00:00,387.0,387.76,386.96,387.53,9925.0,385.9589,386.7168,385.919,386.4874,9925.0
2017-03-30 14:10:00,387.69,387.69,386.93,386.93,12177.0,386.647,386.647,385.8891,385.8891,12177.0
2017-03-30 14:20:00,386.88,387.38,386.74,387.0,9871.0,385.8392,386.3378,385.6996,385.9589,9871.0
2017-03-30 14:30:00,387.11,387.51,386.76,387.01,7989.0,386.0686,386.4675,385.7195,385.9688,7989.0
2017-03-30 14:40:00,386.84,386.96,386.16,386.4,8125.0,385.7993,385.919,385.1211,385.3605,8125.0
2017-03-30 14:50:00,386.45,386.65,386.09,386.28,12627.0,385.4103,385.6098,385.0513,385.2408,12627.0
2017-03-30 15:00:00,386.17,386.27,385.91,386.26,7692.0,385.1311,385.2308,384.8718,385.2209,7692.0
2017-03-30 15:10:00,386.28,386.5,386.09,386.34,10753.0,385.2408,385.4602,385.0513,385.3006,10753.0
2017-03-30 15:20:00,386.35,387.5,386.34,387.09,19288.0,385.3106,386.4575,385.3006,386.0486,19288.0
2017-03-30 15:30:00,387.2,387.69,387.2,387.42,21003.0,386.1583,386.647,386.1583,386.3777,21003.0
2017-03-30 15:40:00,387.35,387.41,386.25,386.55,32726.0,386.3079,386.3678,385.2109,385.5101,32726.0
2017-03-30 15:50:00,386.63,387.28,385.82,386.06,129131.0,385.5899,386.2381,384.782,385.0214,129131.0
2017-03-31 09:30:00,385.75,386.0,382.6,386.0,17233.0,384.7122,384.9616,381.5707,384.9616,17233.0
2017-03-31 09:40:00,386.12,387.84,385.94,387.38,15363.0,385.0812,386.7966,384.9017,386.3378,15363.0
2017-03-31 09:50:00,387.58,388.87,387.58,388.52,13329.0,386.5373,387.8238,386.5373,387.4748,13329.0
2017-03-31 10:00:00,388.55,389.42,387.43,388.01,8186.0,387.5047,388.3724,386.3877,386.9661,8186.0
2017-03-31 10:10:00,387.68,388.03,386.46,386.94,5036.0,386.637,386.9861,385.4203,385.899,5036.0
2017-03-31 10:20:00,386.61,386.98,385.87,386.65,7411.0,385.5699,385.9389,384.8319,385.6098,7411.0
2017-03-31 10:30:00,386.55,388.33,386.48,388.09,12172.0,385.5101,387.2853,385.4403,387.0459,12172.0
2017-03-31 10:40:00,388.2,388.68,387.71,388.01,6671.0,387.1556,387.6343,386.667,386.9661,6671.0
2017-03-31 10:50:00,388.06,388.5,387.62,387.62,3828.0,387.016,387.4548,386.5772,386.5772,3828.0
2017-03-31 11:00:00,387.57,389.55,387.38,389.55,10469.0,386.5273,388.502,386.3378,388.502,10469.0
2017-03-31 11:10:00,388.97,389.55,388.55,389.16,11506.0,387.9236,388.502,387.5047,388.1131,11506.0
2017-03-31 11:20:00,389.02,389.5,388.34,389.4,10928.0,387.9734,388.4521,387.2953,388.3524,10928.0
2017-03-31 11:30:00,389.43,390.0,388.26,388.53,21799.0,388.3823,388.9508,387.2155,387.4848,21799.0
2017-03-31 11:40:00,388.77,389.46,388.21,389.37,10394.0,387.7241,388.4122,387.1656,388.3225,10394.0
2017-03-31 11:50:00,389.24,389.59,388.75,389.22,7950.0,388.1928,388.5419,387.7042,388.1729,7950.0
2017-03-31 12:00:00,389.38,389.71,388.84,389.13,10187.0,388.3325,388.6616,387.7939,388.0831,10187.0
2017-03-31 12:10:00,389.24,389.24,388.13,388.29,3989.0,388.1928,388.1928,387.0858,387.2454,3989.0
2017-03-31 12:20:00,388.38,388.7,387.72,388.69,4017.0,387.3352,387.6543,386.6769,387.6443,4017.0
2017-03-31 12:30:00,388.83,388.95,388.47,388.48,1500.0,387.7839,387.9036,387.4249,387.4349,1500.0
2017-03-31 12:40:00,388.6,388.69,387.8,388.06,2500.0,387.5546,387.6443,386.7567,387.016,2500.0
2017-03-31 12:50:00,388.07,388.39,387.77,388.21,5717.0,387.026,387.3451,386.7268,387.1656,5717.0
2017-03-31 13:00:00,388.11,388.42,387.3,387.3,3675.0,387.0659,387.375,386.2581,386.2581,3675.0
2017-03-31 13:10:00,387.12,387.84,387.12,387.65,6863.0,386.0785,386.7966,386.0785,386.6071,6863.0
2017-03-31 13:20:00,387.89,388.11,387.62,387.78,5495.0,386.8465,387.0659,386.5772,386.7368,5495.0
2017-03-31 13:30:00,387.67,387.95,387.46,387.68,4067.0,386.6271,386.9063,386.4176,386.637,4067.0
2017-03-31 13:40:00,387.61,388.41,387.52,388.32,5300.0,386.5672,387.3651,386.4775,387.2753,5300.0
2017-03-31 13:50:00,387.94,388.49,387.25,387.49,5026.0,386.8963,387.4449,386.2082,386.4475,5026.0
2017-03-31 14:00:00,387.13,387.7,386.61,387.3,7494.0,386.0885,386.657,385.5699,386.2581,7494.0
2017-03-31 14:10:00,387.51,387.76,386.71,386.71,8451.0,386.4675,386.7168,385.6696,385.6696,8451.0
2017-03-31 14:20:00,386.7,387.64,386.7,386.92,5537.0,385.6597,386.5971,385.6597,385.8791,5537.0
2017-03-31 14:30:00,386.9,387.17,386.51,386.76,9806.0,385.8591,386.1284,385.4702,385.7195,9806.0
2017-03-31 14:40:00,386.77,387.56,386.71,387.35,7000.0,385.7295,386.5174,385.6696,386.3079,7000.0
2017-03-31 14:50:00,387.29,387.68,387.28,387.64,5731.0,386.2481,386.637,386.2381,386.5971,5731.0
2017-03-31 15:00:00,387.69,388.34,387.51,388.34,12775.0,386.647,387.2953,386.4675,387.2953,12775.0
2017-03-31 15:10:00,388.46,388.53,387.96,388.13,10495.0,387.4149,387.4848,386.9163,387.0858,10495.0
2017-03-31 15:20:00,388.13,388.64,388.09,388.35,10688.0,387.0858,387.5945,387.0459,387.3052,10688.0
2017-03-31 15:30:00,388.54,388.65,387.94,388.11,15328.0,387.4947,387.6044,386.8963,387.0659,15328.0
2017-03-31 15:40:00,388.06,388.32,387.39,387.72,20156.0,387.016,387.2753,386.3478,386.6769,20156.0
2017-03-31 15:50:00,387.72,388.15,387.24,387.64,36325.0,386.6769,387.1058,386.1982,386.5971,36325.0
2017-04-03 09:30:00,388.0,392.5,388.0,392.5,42417.0,386.9562,391.4441,386.9562,391.4441,42417.0
2017-04-03 09:40:00,392.5,392.75,391.04,391.48,18618.0,391.4441,391.6934,389.988,390.4268,18618.0
2017-04-03 09:50:00,391.31,392.12,390.0,390.8,19113.0,390.2573,391.0651,388.9508,389.7486,19113.0
2017-04-03 10:00:00,390.57,390.64,388.75,389.0,9820.0,389.5193,389.5891,387.7042,387.9535,9820.0
2017-04-03 10:10:00,388.87,390.63,388.26,389.95,12099.0,387.8238,389.5791,387.2155,388.9009,12099.0
2017-04-03 10:20:00,389.84,390.13,389.31,389.89,4900.0,388.7912,389.0804,388.2627,388.8411,4900.0
2017-04-03 10:30:00,390.02,390.02,388.1,388.4,11168.0,388.9707,388.9707,387.0559,387.3551,11168.0
2017-04-03 10:40:00,388.6,388.95,387.91,388.02,24777.0,387.5546,387.9036,386.8664,386.9761,24777.0
2017-04-03 10:50:00,387.91,388.05,386.42,387.58,25793.0,386.8664,387.006,385.3804,386.5373,25793.0
2017-04-03 11:00:00,387.58,387.58,384.47,385.27,25936.0,386.5373,386.5373,383.4357,384.2335,25936.0
2017-04-03 11:10:00,385.39,386.75,385.39,385.79,8200.0,384.3532,385.7095,384.3532,384.7521,8200.0
2017-04-03 11:20:00,385.94,387.14,384.99,386.89,12027.0,384.9017,386.0985,383.9543,385.8492,12027.0
2017-04-03 11:30:00,386.69,387.2,386.22,386.95,9780.0,385.6497,386.1583,385.181,385.909,9780.0
2017-04-03 11:40:00,386.94,387.05,385.5,385.79,10878.0,385.899,386.0087,384.4629,384.7521,10878.0
2017-04-03 11:50:00,385.75,386.17,385.05,385.75,12214.0,384.7122,385.1311,384.0141,384.7122,12214.0
2017-04-03 12:00:00,385.76,385.76,383.92,383.93,8470.0,384.7222,384.7222,382.8872,382.8971,8470.0
2017-04-03 12:10:00,384.28,385.71,383.99,384.85,36166.0,383.2462,384.6723,382.957,383.8147,36166.0
2017-04-03 12:20:00,384.84,385.28,384.22,384.79,10726.0,383.8047,384.2435,383.1863,383.7548,10726.0
2017-04-03 12:30:00,384.51,384.89,383.45,383.45,9234.0,383.4756,383.8545,382.4184,382.4184,9234.0
2017-04-03 12:40:00,383.53,383.98,383.25,383.25,4358.0,382.4982,382.947,382.219,382.219,4358.0
2017-04-03 12:50:00,383.28,383.31,382.26,382.79,20821.0,382.2489,382.2788,381.2316,381.7602,20821.0
2017-04-03 13:00:00,382.95,384.15,382.62,383.7,24079.0,381.9198,383.1165,381.5906,382.6677,24079.0
2017-04-03 13:10:00,383.78,384.8,383.52,384.22,22595.0,382.7475,383.7648,382.4882,383.1863,22595.0
2017-04-03 13:20:00,384.17,384.3,382.36,383.38,33546.0,383.1365,383.2661,381.3313,382.3486,33546.0
2017-04-03 13:30:00,383.84,383.84,382.54,383.39,23998.0,382.8074,382.8074,381.5109,382.3586,23998.0
2017-04-03 13:40:00,383.14,383.65,382.79,383.29,15133.0,382.1093,382.6179,381.7602,382.2588,15133.0
2017-04-03 13:50:00,383.33,383.6,383.09,383.3,3500.0,382.2987,382.568,382.0594,382.2688,3500.0
2017-04-03 14:00:00,383.47,383.69,382.65,383.03,12998.0,382.4384,382.6578,381.6206,381.9995,12998.0
2017-04-03 14:10:00,383.14,384.11,383.01,383.68,15995.0,382.1093,383.0766,381.9796,382.6478,15995.0
2017-04-03 14:20:00,384.0,384.87,383.05,384.62,14560.0,382.9669,383.8346,382.0195,383.5853,14560.0
2017-04-03 14:30:00,384.47,384.83,384.18,384.34,8000.0,383.4357,383.7947,383.1465,383.306,8000.0
2017-04-03 14:40:00,384.81,385.77,384.59,385.38,13820.0,383.7748,384.7322,383.5554,384.3432,13820.0
2017-04-03 14:50:00,385.3,385.3,384.42,385.01,10635.0,384.2634,384.2634,383.3858,383.9742,10635.0
2017-04-03 15:00:00,385.02,386.54,385.02,386.18,28352.0,383.9842,385.5001,383.9842,385.1411,28352.0
2017-04-03 15:10:00,386.38,387.08,385.54,385.58,18522.0,385.3405,386.0387,384.5028,384.5427,18522.0
2017-04-03 15:20:00,385.46,385.54,384.51,384.51,12617.0,384.423,384.5028,383.4756,383.4756,12617.0
2017-04-03 15:30:00,384.48,384.82,383.4,383.45,19408.0,383.4456,383.7847,382.3686,382.4184,19408.0
2017-04-03 15:40:00,383.59,383.78,383.09,383.18,20752.0,382.558,382.7475,382.0594,382.1491,20752.0
2017-04-03 15:50:00,383.09,383.53,382.75,383.2,45909.0,382.0594,382.4982,381.7203,382.1691,45909.0
2017-04-04 09:30:00,383.94,385.28,382.2,384.5,17531.0,382.9071,384.2435,381.1718,383.4656,17531.0
2017-04-04 09:40:00,384.3,386.06,382.1,382.1,14704.0,383.2661,385.0214,381.072,381.072,14704.0
2017-04-04 09:50:00,382.5,383.83,382.1,382.67,5970.0,381.471,382.7974,381.072,381.6405,5970.0
2017-04-04 10:00:00,382.2,382.44,379.71,380.11,19160.0,381.1718,381.4111,378.6885,379.0874,19160.0
2017-04-04 10:10:00,380.53,383.0,379.28,381.68,27396.0,379.5063,381.9696,378.2596,380.6532,27396.0
2017-04-04 10:20:00,381.6,381.87,379.95,381.87,8335.0,380.5734,380.8427,378.9278,380.8427,8335.0
2017-04-04 10:30:00,382.11,383.26,381.51,382.99,11522.0,381.082,382.2289,380.4836,381.9597,11522.0
2017-04-04 10:40:00,383.45,383.46,381.07,381.17,8025.0,382.4184,382.4284,380.0448,380.1446,8025.0
2017-04-04 10:50:00,381.41,382.1,381.0,381.0,7223.0,380.3839,381.072,379.975,379.975,7223.0
2017-04-04 11:00:00,381.0,382.67,380.99,382.67,10701.0,379.975,381.6405,379.965,381.6405,10701.0
2017-04-04 11:10:00,382.67,382.93,381.65,381.89,7885.0,381.6405,381.8998,380.6233,380.8626,7885.0
2017-04-04 11:20:00,381.91,382.16,381.49,381.5,9882.0,380.8826,381.1319,380.4637,380.4737,9882.0
2017-04-04 11:30:00,381.5,381.66,381.23,381.57,4700.0,380.4737,380.6332,380.2044,380.5435,4700.0
2017-04-04 11:40:00,381.62,382.33,381.61,381.83,11582.0,380.5933,381.3014,380.5834,380.8028,11582.0
2017-04-04 11:50:00,382.13,382.28,381.49,381.49,4753.0,381.102,381.2516,380.4637,380.4637,4753.0
2017-04-04 12:00:00,381.49,382.08,381.09,381.44,6690.0,380.4637,381.0521,380.0648,380.4138,6690.0
2017-04-04 12:10:00,381.44,381.91,381.41,381.72,8471.0,380.4138,380.8826,380.3839,380.6931,8471.0
2017-04-04 12:20:00,381.65,381.8,381.19,381.39,9516.0,380.6233,380.7729,380.1645,380.364,9516.0
2017-04-04 12:30:00,381.34,381.41,380.41,381.13,7636.0,380.3141,380.3839,379.3866,380.1047,7636.0
2017-04-04 12:40:00,380.93,381.64,380.89,381.29,6196.0,379.9052,380.6133,379.8653,380.2642,6196.0
2017-04-04 12:50:00,381.39,381.65,380.45,380.45,12066.0,380.364,380.6233,379.4265,379.4265,12066.0
2017-04-04 13:00:00,380.78,381.78,380.4,381.25,24508.0,379.7556,380.7529,379.3766,380.2243,24508.0
2017-04-04 13:10:00,381.48,382.64,381.23,382.39,16330.0,380.4537,381.6106,380.2044,381.3613,16330.0
2017-04-04 13:20:00,382.15,382.53,382.05,382.1,10700.0,381.1219,381.5009,381.0222,381.072,10700.0
2017-04-04 13:30:00,382.0,382.31,381.72,382.02,4772.0,380.9723,381.2815,380.6931,380.9923,4772.0
2017-04-04 13:40:00,381.72,382.36,381.5,382.2,16794.0,380.6931,381.3313,380.4737,381.1718,16794.0
2017-04-04 13:50:00,382.19,382.99,381.86,382.7,12514.0,381.1618,381.9597,380.8327,381.6704,12514.0
2017-04-04 14:00:00,382.85,383.46,382.56,382.85,24380.0,381.82,382.4284,381.5308,381.82,24380.0
2017-04-04 14:10:00,382.85,383.25,382.61,382.99,13109.0,381.82,382.219,381.5807,381.9597,13109.0
2017-04-04 14:20:00,382.84,383.29,382.38,382.6,4642.0,381.8101,382.2588,381.3513,381.5707,4642.0
2017-04-04 14:30:00,382.38,382.56,381.69,382.04,11464.0,381.3513,381.5308,380.6632,381.0122,11464.0
2017-04-04 14:40:00,382.01,382.82,381.8,382.38,11421.0,380.9823,381.7901,380.7729,381.3513,11421.0
2017-04-04 14:50:00,382.29,382.55,381.67,382.15,12382.0,381.2615,381.5208,380.6432,381.1219,12382.0
2017-04-04 15:00:00,382.13,383.04,382.0,382.67,14367.0,381.102,382.0095,380.9723,381.6405,14367.0
2017-04-04 15:10:00,382.44,383.45,382.39,382.55,18131.0,381.4111,382.4184,381.3613,381.5208,18131.0
2017-04-04 15:20:00,382.54,382.91,382.32,382.68,22307.0,381.5109,381.8799,381.2915,381.6505,22307.0
2017-04-04 15:30:00,382.64,383.15,382.37,382.49,24856.0,381.6106,382.1192,381.3413,381.461,24856.0
2017-04-04 15:40:00,382.44,382.89,382.05,382.82,36871.0,381.4111,381.8599,381.0222,381.7901,36871.0
2017-04-04 15:50:00,382.89,383.31,382.16,382.92,40575.0,381.8599,382.2788,381.1319,381.8898,40575.0
2017-04-05 09:30:00,382.93,384.51,382.93,383.0,6250.0,381.8998,383.4756,381.8998,381.9696,6250.0
2017-04-05 09:40:00,383.04,383.07,381.64,382.99,6777.0,382.0095,382.0394,380.6133,381.9597,6777.0
2017-04-05 09:50:00,382.63,382.76,381.47,381.77,8863.0,381.6006,381.7303,380.4437,380.7429,8863.0
2017-04-05 10:00:00,381.74,382.15,380.94,381.41,7300.0,380.713,381.1219,379.9152,380.3839,7300.0
2017-04-05 10:10:00,380.78,381.09,379.92,380.9,11736.0,379.7556,380.0648,378.8979,379.8753,11736.0
2017-04-05 10:20:00,381.14,382.05,380.71,380.71,12241.0,380.1146,381.0222,379.6858,379.6858,12241.0
2017-04-05 10:30:00,380.75,381.51,380.48,381.02,8355.0,379.7257,380.4836,379.4564,379.995,8355.0
2017-04-05 10:40:00,381.26,382.92,380.82,382.56,14272.0,380.2343,381.8898,379.7955,381.5308,14272.0
2017-04-05 10:50:00,382.58,382.59,381.85,382.21,5761.0,381.5508,381.5607,380.8227,381.1818,5761.0
2017-04-05 11:00:00,382.3,382.69,381.4,381.9,13152.0,381.2715,381.6605,380.3739,380.8726,13152.0
2017-04-05 11:10:00,382.19,382.6,382.01,382.22,6681.0,381.1618,381.5707,380.9823,381.1917,6681.0
2017-04-05 11:20:00,382.14,383.29,382.13,382.57,12134.0,381.1119,382.2588,381.102,381.5408,12134.0
2017-04-05 11:30:00,382.42,382.71,381.63,381.63,9021.0,381.3912,381.6804,380.6033,380.6033,9021.0
2017-04-05 11:40:00,382.22,382.64,381.04,381.84,13069.0,381.1917,381.6106,380.0149,380.8127,13069.0
2017-04-05 11:50:00,382.0,382.54,381.04,381.04,12761.0,380.9723,381.5109,380.0149,380.0149,12761.0
2017-04-05 12:00:00,381.42,381.58,381.03,381.03,2700.0,380.3939,380.5534,380.0049,380.0049,2700.0
2017-04-05 12:10:00,381.01,381.87,380.83,381.68,5092.0,379.985,380.8427,379.8055,380.6532,5092.0
2017-04-05 12:20:00,381.83,382.34,381.71,382.19,7800.0,380.8028,381.3114,380.6831,381.1618,7800.0
2017-04-05 12:30:00,382.19,382.68,382.19,382.68,6782.0,381.1618,381.6505,381.1618,381.6505,6782.0
2017-04-05 12:40:00,382.41,382.96,382.04,382.96,11984.0,381.3812,381.9297,381.0122,381.9297,11984.0
2017-04-05 12:50:00,383.12,383.54,383.01,383.3,4083.0,382.0893,382.5082,381.9796,382.2688,4083.0
2017-04-05 13:00:00,383.3,383.69,382.8,383.69,3193.0,382.2688,382.6578,381.7702,382.6578,3193.0
2017-04-05 13:10:00,383.27,383.7,382.31,382.66,5910.0,382.2389,382.6677,381.2815,381.6305,5910.0
2017-04-05 13:20:00,382.66,383.31,382.0,382.2,9801.0,381.6305,382.2788,380.9723,381.1718,9801.0
2017-04-05 13:30:00,382.07,383.0,382.01,382.83,6373.0,381.0421,381.9696,380.9823,381.8001,6373.0
2017-04-05 13:40:00,383.02,383.07,382.5,382.58,2802.0,381.9896,382.0394,381.471,381.5508,2802.0
2017-04-05 13:50:00,382.55,383.42,382.55,383.19,5704.0,381.5208,382.3885,381.5208,382.1591,5704.0
2017-04-05 14:00:00,382.73,383.05,382.02,382.3,5100.0,381.7004,382.0195,380.9923,381.2715,5100.0
2017-04-05 14:10:00,382.03,382.17,381.02,381.37,10668.0,381.0022,381.1419,379.995,380.344,10668.0
2017-04-05 14:20:00,381.12,381.4,380.61,381.01,8561.0,380.0947,380.3739,379.5861,379.985,8561.0
2017-04-05 14:30:00,381.14,381.24,380.25,380.27,4100.0,380.1146,380.2144,379.227,379.247,4100.0
2017-04-05 14:40:00,380.38,380.64,380.03,380.08,10104.0,379.3567,379.616,379.0076,379.0575,10104.0
2017-04-05 14:50:00,380.08,380.67,379.3,379.99,25482.0,379.0575,379.6459,378.2796,378.9677,25482.0
2017-04-05 15:00:00,380.19,380.66,379.72,379.73,7183.0,379.1672,379.6359,378.6985,378.7084,7183.0
2017-04-05 15:10:00,379.92,379.94,378.42,379.06,15454.0,378.8979,378.9179,377.4019,378.0402,15454.0
2017-04-05 15:20:00,379.06,379.06,377.45,378.72,39034.0,378.0402,378.0402,376.4346,377.7011,39034.0
2017-04-05 15:30:00,378.82,378.88,375.72,376.68,41821.0,377.8009,377.8607,374.7092,375.6666,41821.0
2017-04-05 15:40:00,376.91,378.38,376.76,377.12,12369.0,375.896,377.3621,375.7464,376.1054,12369.0
2017-04-05 15:50:00,376.73,378.65,376.73,377.32,70018.0,375.7165,377.6313,375.7165,376.3049,70018.0
2017-04-06 09:30:00,379.0,380.95,377.1,379.15,22508.0,377.9804,379.9251,376.0855,378.13,22508.0
2017-04-06 09:40:00,379.53,380.48,378.66,378.73,25503.0,378.509,379.4564,377.6413,377.7111,25503.0
2017-04-06 09:50:00,378.38,381.56,378.38,380.89,36298.0,377.3621,380.5335,377.3621,379.8653,36298.0
2017-04-06 10:00:00,381.01,381.34,379.98,381.1,26616.0,379.985,380.3141,378.9578,380.0747,26616.0
2017-04-06 10:10:00,381.2,381.98,380.38,380.6,25583.0,380.1745,380.9524,379.3567,379.5761,25583.0
2017-04-06 10:20:00,380.47,381.09,379.65,380.78,19200.0,379.4464,380.0648,378.6286,379.7556,19200.0
2017-04-06 10:30:00,381.08,381.49,380.18,380.39,12690.0,380.0548,380.4637,379.1572,379.3666,12690.0
2017-04-06 10:40:00,380.18,380.29,379.02,379.17,26328.0,379.1572,379.2669,378.0003,378.1499,26328.0
2017-04-06 10:50:00,379.12,379.59,378.87,379.01,13987.0,378.1001,378.5688,377.8507,377.9904,13987.0
2017-04-06 11:00:00,378.99,379.79,378.95,379.25,12957.0,377.9704,378.7683,377.9305,378.2297,12957.0
2017-04-06 11:10:00,379.46,379.77,379.12,379.36,9100.0,378.4392,378.7483,378.1001,378.3394,9100.0
2017-04-06 11:20:00,379.37,380.79,379.35,380.29,43040.0,378.3494,379.7656,378.3294,379.2669,43040.0
2017-04-06 11:30:00,380.31,380.59,380.01,380.41,2397.0,379.2869,379.5661,378.9877,379.3866,2397.0
2017-04-06 11:40:00,380.23,380.59,380.01,380.06,4726.0,379.2071,379.5661,378.9877,379.0375,4726.0
2017-04-06 11:50:00,380.1,380.45,379.89,379.89,8176.0,379.0774,379.4265,378.868,378.868,8176.0
2017-04-06 12:00:00,380.1,380.33,379.5,379.73,16334.0,379.0774,379.3068,378.479,378.7084,16334.0
2017-04-06 12:10:00,379.8,380.0,378.78,378.79,10416.0,378.7782,378.9777,377.761,377.771,10416.0
2017-04-06 12:20:00,378.9,379.73,378.9,379.66,13493.0,377.8807,378.7084,377.8807,378.6386,13493.0
2017-04-06 12:30:00,379.81,379.92,379.36,379.6,8205.0,378.7882,378.8979,378.3394,378.5788,8205.0
2017-04-06 12:40:00,379.48,379.48,378.55,378.56,16689.0,378.4591,378.4591,377.5316,377.5416,16689.0
2017-04-06 12:50:00,378.54,378.71,378.25,378.68,4100.0,377.5216,377.6912,377.2324,377.6612,4100.0
2017-04-06 13:00:00,378.69,378.7,378.37,378.67,6600.0,377.6712,377.6812,377.3521,377.6513,6600.0
2017-04-06 13:10:00,378.55,378.7,377.76,378.14,12502.0,377.5316,377.6812,376.7437,377.1227,12502.0
2017-04-06 13:20:00,377.98,378.76,377.97,378.76,10456.0,376.9631,377.741,376.9532,377.741,10456.0
2017-04-06 13:30:00,378.63,378.95,378.32,378.63,6615.0,377.6114,377.9305,377.3022,377.6114,6615.0
2017-04-06 13:40:00,378.69,378.87,378.32,378.32,6725.0,377.6712,377.8507,377.3022,377.3022,6725.0
2017-04-06 13:50:00,378.24,378.48,378.07,378.13,5147.0,377.2224,377.4618,377.0529,377.1127,5147.0
2017-04-06 14:00:00,378.13,378.57,378.12,378.39,5700.0,377.1127,377.5515,377.1028,377.372,5700.0
2017-04-06 14:10:00,378.49,378.6,378.2,378.27,6567.0,377.4718,377.5815,377.1825,377.2524,6567.0
2017-04-06 14:20:00,378.39,378.49,378.1,378.49,31973.0,377.372,377.4718,377.0828,377.4718,31973.0
2017-04-06 14:30:00,378.35,379.11,378.32,378.9,30499.0,377.3321,378.0901,377.3022,377.8807,30499.0
2017-04-06 14:40:00,378.73,378.86,377.79,377.87,24946.0,377.7111,377.8408,376.7736,376.8534,24946.0
2017-04-06 14:50:00,377.72,377.99,377.5,377.6,13237.0,376.7038,376.9731,376.4844,376.5842,13237.0
2017-04-06 15:00:00,377.67,377.77,377.01,377.34,43732.0,376.654,376.7537,375.9957,376.3249,43732.0
2017-04-06 15:10:00,377.34,377.64,376.36,377.64,21509.0,376.3249,376.624,375.3475,376.624,21509.0
2017-04-06 15:20:00,377.77,378.11,377.35,377.9,14240.0,376.7537,377.0928,376.3348,376.8833,14240.0
2017-04-06 15:30:00,377.91,379.19,377.68,378.7,55939.0,376.8933,378.1699,376.6639,377.6812,55939.0
2017-04-06 15:40:00,378.67,378.99,377.81,378.1,57517.0,377.6513,377.9704,376.7936,377.0828,57517.0
2017-04-06 15:50:00,377.96,379.66,377.74,379.57,49428.0,376.9432,378.6386,376.7238,378.5489,49428.0
2017-04-07 09:30:00,379.6,380.0,378.88,379.78,9615.0,378.5788,378.9777,377.8607,378.7583,9615.0
2017-04-07 09:40:00,380.0,381.25,379.57,380.63,32636.0,378.9777,380.2243,378.5489,379.606,32636.0
2017-04-07 09:50:00,380.28,380.56,377.49,377.59,21660.0,379.2569,379.5362,376.4745,376.5742,21660.0
2017-04-07 10:00:00,377.61,378.22,376.22,377.2,16739.0,376.5941,377.2025,375.2079,376.1852,16739.0
2017-04-07 10:10:00,377.48,377.72,376.57,376.85,13513.0,376.4645,376.7038,375.5569,375.8362,13513.0
2017-04-07 10:20:00,376.85,377.67,376.5,377.06,22768.0,375.8362,376.654,375.4871,376.0456,22768.0
2017-04-07 10:30:00,377.06,378.16,376.85,378.16,7284.0,376.0456,377.1426,375.8362,377.1426,7284.0
2017-04-07 10:40:00,378.21,378.72,378.01,378.4,14228.0,377.1925,377.7011,376.9931,377.382,14228.0
2017-04-07 10:50:00,378.08,378.63,377.52,377.52,3100.0,377.0629,377.6114,376.5044,376.5044,3100.0
2017-04-07 11:00:00,377.72,377.8,375.75,375.75,26591.0,376.7038,376.7836,374.7391,374.7391,26591.0
2017-04-07 11:10:00,375.81,376.45,375.61,376.02,17591.0,374.799,375.4372,374.5995,375.0084,17591.0
2017-04-07 11:20:00,376.18,376.31,375.71,375.98,13558.0,375.168,375.2976,374.6992,374.9685,13558.0
2017-04-07 11:30:00,376.17,377.81,375.91,377.12,18488.0,375.158,376.7936,374.8987,376.1054,18488.0
2017-04-07 11:40:00,377.4,378.1,377.3,377.62,6534.0,376.3847,377.0828,376.285,376.6041,6534.0
2017-04-07 11:50:00,377.81,378.16,377.13,377.29,9820.0,376.7936,377.1426,376.1154,376.275,9820.0
2017-04-07 12:00:00,377.29,378.14,377.08,378.14,2000.0,376.275,377.1227,376.0656,377.1227,2000.0
2017-04-07 12:10:00,377.99,378.18,376.83,377.01,16589.0,376.9731,377.1626,375.8162,375.9957,16589.0
2017-04-07 12:20:00,377.17,377.59,377.11,377.27,3567.0,376.1553,376.5742,376.0955,376.255,3567.0
2017-04-07 12:30:00,377.43,378.5,377.43,377.6,9617.0,376.4146,377.4817,376.4146,376.5842,9617.0
2017-04-07 12:40:00,377.72,377.91,377.58,377.91,1700.0,376.7038,376.8933,376.5642,376.8933,1700.0
2017-04-07 12:50:00,377.95,377.95,377.66,377.85,1600.0,376.9332,376.9332,376.644,376.8335,1600.0
2017-04-07 13:00:00,377.9,379.22,377.59,379.21,11621.0,376.8833,378.1998,376.5742,378.1898,11621.0
2017-04-07 13:10:00,379.25,379.44,378.32,378.35,11314.0,378.2297,378.4192,377.3022,377.3321,11314.0
2017-04-07 13:20:00,378.36,378.76,377.92,378.57,11375.0,377.3421,377.741,376.9033,377.5515,11375.0
2017-04-07 13:30:00,378.43,378.77,377.36,377.75,23601.0,377.4119,377.751,376.3448,376.7338,23601.0
2017-04-07 13:40:00,377.79,378.06,376.8,377.67,18106.0,376.7736,377.0429,375.7863,376.654,18106.0
2017-04-07 13:50:00,377.76,378.6,377.55,377.55,17757.0,376.7437,377.5815,376.5343,376.5343,17757.0
2017-04-07 14:00:00,377.55,379.4,377.55,378.6,27765.0,376.5343,378.3793,376.5343,377.5815,27765.0
2017-04-07 14:10:00,378.65,378.94,378.39,378.91,9699.0,377.6313,377.9206,377.372,377.8906,9699.0
2017-04-07 14:20:00,379.15,379.3,378.81,378.9,3320.0,378.13,378.2796,377.7909,377.8807,3320.0
2017-04-07 14:30:00,378.81,380.37,378.8,380.07,11624.0,377.7909,379.3467,377.7809,379.0475,11624.0
2017-04-07 14:40:00,380.16,380.7,380.04,380.52,9000.0,379.1373,379.6758,379.0176,379.4963,9000.0
2017-04-07 14:50:00,380.4,380.95,380.18,380.71,12845.0,379.3766,379.9251,379.1572,379.6858,12845.0
2017-04-07 15:00:00,380.84,381.13,380.71,380.84,8650.0,379.8154,380.1047,379.6858,379.8154,8650.0
2017-04-07 15:10:00,380.86,381.37,380.76,380.79,11230.0,379.8354,380.344,379.7357,379.7656,11230.0
2017-04-07 15:20:00,380.77,380.84,380.0,380.2,17125.0,379.7456,379.8154,378.9777,379.1772,17125.0
2017-04-07 15:30:00,380.27,380.46,379.63,379.75,31282.0,379.247,379.4365,378.6087,378.7284,31282.0
2017-04-07 15:40:00,379.84,380.2,379.6,380.07,9567.0,378.8181,379.1772,378.5788,379.0475,9567.0
2017-04-07 15:50:00,380.16,381.02,380.15,380.54,41876.0,379.1373,379.995,379.1273,379.5162,41876.0
2017-04-10 09:30:00,380.01,382.5,379.0,382.0,30339.0,378.9877,381.471,377.9804,380.9723,30339.0
2017-04-10 09:40:00,381.96,382.9,381.76,381.91,17200.0,380.9324,381.8699,380.733,380.8826,17200.0
2017-04-10 09:50:00,381.83,382.06,380.53,381.56,15502.0,380.8028,381.0322,379.5063,380.5335,15502.0
2017-04-10 10:00:00,381.5,381.98,380.98,381.58,10559.0,380.4737,380.9524,379.9551,380.5534,10559.0
2017-04-10 10:10:00,381.3,381.65,380.16,380.17,5201.0,380.2742,380.6233,379.1373,379.1472,5201.0
2017-04-10 10:20:00,380.17,380.71,378.71,379.69,18994.0,379.1472,379.6858,377.6912,378.6685,18994.0
2017-04-10 10:30:00,379.74,379.94,378.41,378.63,13304.0,378.7184,378.9179,377.392,377.6114,13304.0
2017-04-10 10:40:00,378.72,378.95,377.01,377.01,11348.0,377.7011,377.9305,375.9957,375.9957,11348.0
2017-04-10 10:50:00,377.02,377.66,376.27,376.45,26608.0,376.0057,376.644,375.2577,375.4372,26608.0
2017-04-10 11:00:00,376.45,376.98,376.45,376.78,11733.0,375.4372,375.9658,375.4372,375.7664,11733.0
2017-04-10 11:10:00,376.58,377.36,376.58,377.18,9466.0,375.5669,376.3448,375.5669,376.1653,9466.0
2017-04-10 11:20:00,377.22,377.26,376.4,376.5,9757.0,376.2052,376.2451,375.3874,375.4871,9757.0
2017-04-10 11:30:00,376.62,376.63,375.78,376.54,18923.0,375.6068,375.6168,374.7691,375.527,18923.0
2017-04-10 11:40:00,376.33,377.05,376.14,376.89,11456.0,375.3176,376.0356,375.1281,375.8761,11456.0
2017-04-10 11:50:00,376.9,376.9,375.81,376.0,11049.0,375.886,375.886,374.799,374.9885,11049.0
2017-04-10 12:00:00,376.0,376.48,375.12,375.51,19174.0,374.9885,375.4672,374.1108,374.4998,19174.0
2017-04-10 12:10:00,375.3,375.35,374.21,374.67,21642.0,374.2903,374.3402,373.2033,373.662,21642.0
2017-04-10 12:20:00,374.79,374.98,374.0,374.46,4699.0,373.7817,373.9712,372.9938,373.4526,4699.0
2017-04-10 12:30:00,374.31,375.27,374.31,374.87,9013.0,373.303,374.2604,373.303,373.8615,9013.0
2017-04-10 12:40:00,375.07,375.35,374.46,375.25,13213.0,374.061,374.3402,373.4526,374.2405,13213.0
2017-04-10 12:50:00,375.24,375.81,375.16,375.21,7007.0,374.2305,374.799,374.1507,374.2006,7007.0
2017-04-10 13:00:00,375.36,376.08,375.24,375.92,8999.0,374.3502,375.0682,374.2305,374.9087,8999.0
2017-04-10 13:10:00,375.74,375.74,375.23,375.26,15692.0,374.7292,374.7292,374.2205,374.2505,15692.0
2017-04-10 13:20:00,375.52,375.52,374.06,374.43,9523.0,374.5098,374.5098,373.0537,373.4227,9523.0
2017-04-10 13:30:00,374.45,374.87,374.27,374.79,8349.0,373.4426,373.8615,373.2631,373.7817,8349.0
2017-04-10 13:40:00,374.75,374.92,374.51,374.63,4965.0,373.7418,373.9114,373.5025,373.6221,4965.0
2017-04-10 13:50:00,374.46,374.83,374.05,374.83,19430.0,373.4526,373.8216,373.0437,373.8216,19430.0
2017-04-10 14:00:00,374.96,375.75,374.89,375.71,12929.0,373.9513,374.7391,373.8814,374.6992,12929.0
2017-04-10 14:10:00,375.62,375.81,375.31,375.72,9449.0,374.6095,374.799,374.3003,374.7092,9449.0
2017-04-10 14:20:00,375.76,375.76,374.64,374.8,10595.0,374.7491,374.7491,373.6321,373.7917,10595.0
2017-04-10 14:30:00,374.53,374.93,374.53,374.71,6459.0,373.5224,373.9213,373.5224,373.7019,6459.0
2017-04-10 14:40:00,374.71,375.14,374.62,374.97,10452.0,373.7019,374.1308,373.6122,373.9612,10452.0
2017-04-10 14:50:00,374.97,375.07,374.11,374.4,22933.0,373.9612,374.061,373.1035,373.3928,22933.0
2017-04-10 15:00:00,374.56,374.7,374.15,374.35,19010.0,373.5523,373.692,373.1434,373.3429,19010.0
2017-04-10 15:10:00,374.32,374.74,374.23,374.25,30102.0,373.313,373.7318,373.2232,373.2432,30102.0
2017-04-10 15:20:00,374.25,374.36,373.58,374.12,17727.0,373.2432,373.3529,372.575,373.1135,17727.0
2017-04-10 15:30:00,374.07,374.43,373.92,374.13,23574.0,373.0637,373.4227,372.9141,373.1235,23574.0
2017-04-10 15:40:00,374.13,374.13,373.42,373.53,31025.0,373.1235,373.1235,372.4154,372.5251,31025.0
2017-04-10 15:50:00,373.43,373.81,372.83,373.2,73656.0,372.4254,372.8044,371.827,372.196,73656.0
2017-04-11 09:30:00,372.5,373.89,370.74,370.74,35171.0,371.4979,372.8841,369.7426,369.7426,35171.0
2017-04-11 09:40:00,370.76,371.19,365.15,366.94,62102.0,369.7626,370.1914,364.1676,365.9528,62102.0
2017-04-11 09:50:00,366.75,366.77,364.5,365.07,50316.0,365.7633,365.7833,363.5194,364.0879,50316.0
2017-04-11 10:00:00,365.38,366.7,365.16,365.95,26934.0,364.397,365.7135,364.1776,364.9655,26934.0
2017-04-11 10:10:00,366.12,366.94,365.21,365.4,28753.0,365.135,365.9528,364.2275,364.417,28753.0
2017-04-11 10:20:00,365.37,365.81,364.0,365.63,22790.0,364.3871,364.8259,363.0207,364.6464,22790.0
2017-04-11 10:30:00,365.19,366.0,363.99,366.0,26680.0,364.2075,365.0154,363.0108,365.0154,26680.0
2017-04-11 10:40:00,366.03,366.92,364.74,365.89,10500.0,365.0453,365.9329,363.7588,364.9057,10500.0
2017-04-11 10:50:00,365.89,366.33,364.78,365.93,12357.0,364.9057,365.3445,363.7986,364.9456,12357.0
2017-04-11 11:00:00,366.21,366.26,365.41,365.94,8329.0,365.2248,365.2747,364.4269,364.9555,8329.0
2017-04-11 11:10:00,365.81,366.19,365.09,366.07,6500.0,364.8259,365.2049,364.1078,365.0852,6500.0
2017-04-11 11:20:00,365.85,365.85,364.03,364.51,13836.0,364.8658,364.8658,363.0507,363.5294,13836.0
2017-04-11 11:30:00,364.56,365.65,364.55,364.86,6822.0,363.5792,364.6663,363.5693,363.8784,6822.0
2017-04-11 11:40:00,364.8,365.29,364.26,364.26,11130.0,363.8186,364.3073,363.28,363.28,11130.0
2017-04-11 11:50:00,364.31,364.86,364.25,364.43,7558.0,363.3299,363.8784,363.2701,363.4496,7558.0
2017-04-11 12:00:00,364.57,365.5,364.57,365.05,8179.0,363.5892,364.5167,363.5892,364.0679,8179.0
2017-04-11 12:10:00,365.03,366.33,365.01,365.99,8389.0,364.048,365.3445,364.028,365.0054,8389.0
2017-04-11 12:20:00,366.35,366.72,365.63,366.14,5837.0,365.3644,365.7334,364.6464,365.155,5837.0
2017-04-11 12:30:00,366.09,366.62,365.81,365.94,4750.0,365.1051,365.6337,364.8259,364.9555,4750.0
2017-04-11 12:40:00,365.85,365.99,365.33,365.33,6809.0,364.8658,365.0054,364.3472,364.3472,6809.0
2017-04-11 12:50:00,365.38,365.66,365.0,365.01,5455.0,364.397,364.6763,364.0181,364.028,5455.0
2017-04-11 13:00:00,365.0,366.39,364.95,366.16,34451.0,364.0181,365.4043,363.9682,365.1749,34451.0
2017-04-11 13:10:00,366.09,366.31,365.39,365.75,12900.0,365.1051,365.3245,364.407,364.766,12900.0
2017-04-11 13:20:00,365.9,366.69,365.77,366.5,12749.0,364.9156,365.7035,364.786,365.514,12749.0
2017-04-11 13:30:00,366.61,366.84,366.0,366.0,11735.0,365.6237,365.8531,365.0154,365.0154,11735.0
2017-04-11 13:40:00,365.93,366.0,365.35,365.35,13781.0,364.9456,365.0154,364.3671,364.3671,13781.0
2017-04-11 13:50:00,365.3,366.3,364.77,365.77,22338.0,364.3172,365.3146,363.7887,364.786,22338.0
2017-04-11 14:00:00,366.14,366.71,365.97,366.3,11657.0,365.155,365.7235,364.9854,365.3146,11657.0
2017-04-11 14:10:00,366.46,366.46,365.43,365.66,11903.0,365.4741,365.4741,364.4469,364.6763,11903.0
2017-04-11 14:20:00,365.76,366.49,365.65,366.48,9625.0,364.776,365.504,364.6663,365.4941,9625.0
2017-04-11 14:30:00,366.29,366.59,366.11,366.3,10948.0,365.3046,365.6038,365.1251,365.3146,10948.0
2017-04-11 14:40:00,366.31,366.5,365.67,366.02,9231.0,365.3245,365.514,364.6862,365.0353,9231.0
2017-04-11 14:50:00,365.9,366.38,365.62,366.24,9756.0,364.9156,365.3943,364.6364,365.2547,9756.0
2017-04-11 15:00:00,366.31,366.77,366.21,366.73,7759.0,365.3245,365.7833,365.2248,365.7434,7759.0
2017-04-11 15:10:00,366.71,366.72,365.04,365.36,11043.0,365.7235,365.7334,364.0579,364.3771,11043.0
2017-04-11 15:20:00,365.45,365.83,365.28,365.72,10394.0,364.4668,364.8458,364.2973,364.7361,10394.0
2017-04-11 15:30:00,365.67,365.72,365.3,365.32,5900.0,364.6862,364.7361,364.3172,364.3372,5900.0
2017-04-11 15:40:00,365.4,366.18,365.34,366.18,15047.0,364.417,365.1949,364.3571,365.1949,15047.0
2017-04-11 15:50:00,366.18,367.1,366.1,367.06,49688.0,365.1949,366.1124,365.1151,366.0725,49688.0
2017-04-12 09:30:00,367.0,367.33,365.77,367.1,8559.0,366.0127,366.3418,364.786,366.1124,8559.0
2017-04-12 09:40:00,367.87,371.79,366.87,371.68,27134.0,366.8803,370.7898,365.883,370.6801,27134.0
2017-04-12 09:50:00,371.6,372.6,369.27,369.27,24260.0,370.6003,371.5976,368.2766,368.2766,24260.0
2017-04-12 10:00:00,369.57,369.96,368.32,368.5,16077.0,368.5758,368.9647,367.3291,367.5086,16077.0
2017-04-12 10:10:00,368.56,368.68,367.72,368.13,11496.0,367.5685,367.6882,366.7307,367.1396,11496.0
2017-04-12 10:20:00,368.11,368.39,367.35,367.64,21873.0,367.1197,367.3989,366.3617,366.651,21873.0
2017-04-12 10:30:00,367.75,368.65,367.53,368.35,6300.0,366.7607,367.6582,366.5412,367.359,6300.0
2017-04-12 10:40:00,368.5,369.25,367.67,367.92,15282.0,367.5086,368.2566,366.6809,366.9302,15282.0
2017-04-12 10:50:00,367.72,368.29,367.27,367.74,12232.0,366.7307,367.2992,366.2819,366.7507,12232.0
2017-04-12 11:00:00,367.61,367.76,366.35,366.77,11066.0,366.621,366.7706,365.3644,365.7833,11066.0
2017-04-12 11:10:00,366.47,366.83,365.75,366.58,14625.0,365.4841,365.8431,364.766,365.5938,14625.0
2017-04-12 11:20:00,366.4,366.79,365.9,366.2,4800.0,365.4143,365.8032,364.9156,365.2148,4800.0
2017-04-12 11:30:00,366.3,366.41,365.29,365.99,13208.0,365.3146,365.4243,364.3073,365.0054,13208.0
2017-04-12 11:40:00,365.79,365.95,365.01,365.09,6828.0,364.8059,364.9655,364.028,364.1078,6828.0
2017-04-12 11:50:00,365.09,365.23,364.42,364.99,10467.0,364.1078,364.2474,363.4396,364.0081,10467.0
2017-04-12 12:00:00,364.99,366.01,364.81,365.22,17383.0,364.0081,365.0253,363.8286,364.2375,17383.0
2017-04-12 12:10:00,365.58,365.8,365.1,365.15,7248.0,364.5965,364.8159,364.1178,364.1676,7248.0
2017-04-12 12:20:00,365.21,365.47,364.86,364.87,7684.0,364.2275,364.4868,363.8784,363.8884,7684.0
2017-04-12 12:30:00,365.0,365.01,364.52,364.58,5150.0,364.0181,364.028,363.5393,363.5992,5150.0
2017-04-12 12:40:00,364.57,365.3,364.5,365.1,8688.0,363.5892,364.3172,363.5194,364.1178,8688.0
2017-04-12 12:50:00,365.17,365.17,364.26,364.69,6675.0,364.1876,364.1876,363.28,363.7089,6675.0
2017-04-12 13:00:00,364.36,365.33,364.29,365.33,10800.0,363.3798,364.3472,363.31,364.3472,10800.0
2017-04-12 13:10:00,365.21,365.4,364.69,364.7,6725.0,364.2275,364.417,363.7089,363.7189,6725.0
2017-04-12 13:20:00,364.52,364.95,364.23,364.81,6854.0,363.5393,363.9682,363.2501,363.8286,6854.0
2017-04-12 13:30:00,364.87,365.48,364.7,365.48,5500.0,363.8884,364.4968,363.7189,364.4968,5500.0
2017-04-12 13:40:00,365.51,366.65,365.51,366.53,31120.0,364.5267,365.6636,364.5267,365.5439,31120.0
2017-04-12 13:50:00,366.65,367.83,366.45,367.83,8950.0,365.6636,366.8404,365.4642,366.8404,8950.0
2017-04-12 14:00:00,367.8,367.81,367.21,367.28,16744.0,366.8105,366.8205,366.2221,366.2919,16744.0
2017-04-12 14:10:00,367.11,368.04,367.0,368.04,9213.0,366.1224,367.0499,366.0127,367.0499,9213.0
2017-04-12 14:20:00,368.0,368.05,367.1,367.1,3800.0,367.01,367.0598,366.1124,366.1124,3800.0
2017-04-12 14:30:00,367.25,367.78,366.96,366.97,22472.0,366.262,366.7906,365.9728,365.9828,22472.0
2017-04-12 14:40:00,366.79,366.92,366.2,366.3,9564.0,365.8032,365.9329,365.2148,365.3146,9564.0
2017-04-12 14:50:00,366.26,366.75,366.24,366.6,2600.0,365.2747,365.7633,365.2547,365.6137,2600.0
2017-04-12 15:00:00,366.79,366.79,366.09,366.17,6692.0,365.8032,365.8032,365.1051,365.1849,6692.0
2017-04-12 15:10:00,366.27,366.55,364.83,364.9,10827.0,365.2846,365.5639,363.8485,363.9183,10827.0
2017-04-12 15:20:00,364.85,366.09,364.83,365.62,20736.0,363.8685,365.1051,363.8485,364.6364,20736.0
2017-04-12 15:30:00,365.73,366.33,365.26,365.66,18836.0,364.7461,365.3445,364.2774,364.6763,18836.0
2017-04-12 15:40:00,365.49,366.0,365.3,365.75,19922.0,364.5067,365.0154,364.3172,364.766,19922.0
2017-04-12 15:50:00,365.81,366.84,365.74,366.33,44530.0,364.8259,365.8531,364.7561,365.3445,44530.0
2017-04-13 09:30:00,367.61,368.27,366.5,367.82,19199.0,366.621,367.2793,365.514,366.8305,19199.0
2017-04-13 09:40:00,367.65,368.17,366.74,368.15,10006.0,366.6609,367.1795,365.7534,367.1596,10006.0
2017-04-13 09:50:00,368.27,370.68,368.12,370.59,23655.0,367.2793,369.6828,367.1297,369.593,23655.0
2017-04-13 10:00:00,370.36,370.9,369.43,370.89,26347.0,369.3636,369.9022,368.4361,369.8922,26347.0
2017-04-13 10:10:00,370.48,373.87,370.35,372.55,26597.0,369.4833,372.8642,369.3537,371.5477,26597.0
2017-04-13 10:20:00,372.57,372.57,370.98,370.98,13214.0,371.5677,371.5677,369.982,369.982,13214.0
2017-04-13 10:30:00,370.6,371.84,370.07,370.14,23496.0,369.603,370.8397,369.0744,369.1442,23496.0
2017-04-13 10:40:00,370.52,370.52,368.9,369.41,9285.0,369.5232,369.5232,367.9076,368.4162,9285.0
2017-04-13 10:50:00,369.46,370.04,369.26,369.74,9208.0,368.4661,369.0445,368.2666,368.7453,9208.0
2017-04-13 11:00:00,370.0,370.25,369.02,369.03,8799.0,369.0046,369.2539,368.0272,368.0372,8799.0
2017-04-13 11:10:00,369.2,369.22,368.45,368.51,7949.0,368.2068,368.2267,367.4588,367.5186,7949.0
2017-04-13 11:20:00,368.28,368.71,367.8,368.37,12960.0,367.2892,367.7181,366.8105,367.379,12960.0
2017-04-13 11:30:00,368.56,368.68,368.16,368.22,10191.0,367.5685,367.6882,367.1696,367.2294,10191.0
2017-04-13 11:40:00,368.3,369.66,368.21,369.02,19502.0,367.3092,368.6655,367.2194,368.0272,19502.0
2017-04-13 11:50:00,369.03,369.34,368.9,369.31,3760.0,368.0372,368.3464,367.9076,368.3165,3760.0
2017-04-13 12:00:00,369.51,369.52,368.53,368.68,7729.0,368.5159,368.5259,367.5386,367.6882,7729.0
2017-04-13 12:10:00,368.72,369.09,368.54,368.79,5500.0,367.728,368.097,367.5485,367.7979,5500.0
2017-04-13 12:20:00,368.63,368.74,368.14,368.49,3356.0,367.6383,367.748,367.1496,367.4987,3356.0
2017-04-13 12:30:00,368.36,369.35,368.34,369.32,6090.0,367.369,368.3563,367.3491,368.3264,6090.0
2017-04-13 12:40:00,369.11,369.34,368.8,369.28,5925.0,368.117,368.3464,367.8078,368.2865,5925.0
2017-04-13 12:50:00,369.19,369.56,369.19,369.5,5068.0,368.1968,368.5658,368.1968,368.5059,5068.0
2017-04-13 13:00:00,369.52,369.52,368.44,368.64,11597.0,368.5259,368.5259,367.4488,367.6483,11597.0
2017-04-13 13:10:00,369.1,369.21,368.83,368.95,4456.0,368.107,368.2167,367.8377,367.9574,4456.0
2017-04-13 13:20:00,368.97,369.14,368.78,369.07,4911.0,367.9774,368.1469,367.7879,368.0771,4911.0
2017-04-13 13:30:00,369.14,369.33,368.8,368.8,6857.0,368.1469,368.3364,367.8078,367.8078,6857.0
2017-04-13 13:40:00,368.78,369.21,368.64,369.06,6240.0,367.7879,368.2167,367.6483,368.0671,6240.0
2017-04-13 13:50:00,369.08,369.45,369.05,369.06,4222.0,368.0871,368.4561,368.0572,368.0671,4222.0
2017-04-13 14:00:00,369.1,369.23,368.7,369.06,11271.0,368.107,368.2367,367.7081,368.0671,11271.0
2017-04-13 14:10:00,369.23,369.45,368.92,369.44,13473.0,368.2367,368.4561,367.9275,368.4461,13473.0
2017-04-13 14:20:00,369.47,370.27,369.32,370.05,12095.0,368.476,369.2739,368.3264,369.0545,12095.0
2017-04-13 14:30:00,370.15,370.76,370.05,370.76,10321.0,369.1542,369.7626,369.0545,369.7626,10321.0
2017-04-13 14:40:00,370.8,371.19,370.54,370.88,10555.0,369.8024,370.1914,369.5431,369.8822,10555.0
2017-04-13 14:50:00,370.81,370.82,370.05,370.41,4569.0,369.8124,369.8224,369.0545,369.4135,4569.0
2017-04-13 15:00:00,370.51,370.68,370.33,370.52,7600.0,369.5132,369.6828,369.3337,369.5232,7600.0
2017-04-13 15:10:00,370.39,370.39,369.85,369.87,6579.0,369.3936,369.3936,368.855,368.875,6579.0
2017-04-13 15:20:00,369.98,370.23,369.82,369.96,10271.0,368.9847,369.234,368.8251,368.9647,10271.0
2017-04-13 15:30:00,369.87,370.0,368.78,368.85,15136.0,368.875,369.0046,367.7879,367.8577,15136.0
2017-04-13 15:40:00,368.73,371.44,368.73,371.27,25418.0,367.738,370.4407,367.738,370.2712,25418.0
2017-04-13 15:50:00,371.1,371.64,370.31,370.38,73930.0,370.1016,370.6402,369.3138,369.3836,73930.0
2017-04-17 09:30:00,373.0,373.86,370.67,370.68,44354.0,371.9965,372.8542,369.6728,369.6828,44354.0
2017-04-17 09:40:00,370.37,371.12,369.24,369.94,21190.0,369.3736,370.1216,368.2466,368.9448,21190.0
2017-04-17 09:50:00,370.19,370.36,369.1,369.63,29952.0,369.1941,369.3636,368.107,368.6356,29952.0
2017-04-17 10:00:00,369.77,370.87,369.38,370.57,28313.0,368.7752,369.8723,368.3863,369.5731,28313.0
2017-04-17 10:10:00,371.12,372.56,370.91,372.55,22143.0,370.1216,371.5577,369.9122,371.5477,22143.0
2017-04-17 10:20:00,372.49,372.55,371.96,372.55,3956.0,371.4879,371.5477,370.9593,371.5477,3956.0
2017-04-17 10:30:00,372.46,372.94,370.92,371.3,18086.0,371.458,371.9367,369.9221,370.3011,18086.0
2017-04-17 10:40:00,371.41,371.79,370.01,370.81,19944.0,370.4108,370.7898,369.0146,369.8124,19944.0
2017-04-17 10:50:00,370.91,373.23,370.91,372.78,17638.0,369.9122,372.2259,369.9122,371.7771,17638.0
2017-04-17 11:00:00,372.8,373.18,372.31,372.44,9090.0,371.7971,372.176,371.3084,371.438,9090.0
2017-04-17 11:10:00,372.44,373.2,372.03,372.9,7235.0,371.438,372.196,371.0291,371.8968,7235.0
2017-04-17 11:20:00,372.81,373.19,372.29,373.0,5807.0,371.807,372.186,371.2884,371.9965,5807.0
2017-04-17 11:30:00,372.84,372.98,372.54,372.75,3275.0,371.837,371.9766,371.5378,371.7472,3275.0
2017-04-17 11:40:00,372.58,372.78,371.98,372.3,2550.0,371.5777,371.7771,370.9793,371.2984,2550.0
2017-04-17 11:50:00,372.26,373.17,372.25,372.62,6500.0,371.2585,372.1661,371.2485,371.6176,6500.0
2017-04-17 12:00:00,372.74,373.21,372.5,373.08,6640.0,371.7372,372.206,371.4979,372.0763,6640.0
2017-04-17 12:10:00,373.08,373.08,372.06,372.13,12967.0,372.0763,372.0763,371.0591,371.1289,12967.0
2017-04-17 12:20:00,372.31,372.31,371.45,371.46,5790.0,371.3084,371.3084,370.4507,370.4607,5790.0
2017-04-17 12:30:00,371.46,372.53,371.46,372.4,8993.0,370.4607,371.5278,370.4607,371.3981,8993.0
2017-04-17 12:40:00,372.69,372.82,372.62,372.63,1900.0,371.6874,371.817,371.6176,371.6275,1900.0
2017-04-17 12:50:00,372.41,372.62,372.31,372.62,3000.0,371.4081,371.6176,371.3084,371.6176,3000.0
2017-04-17 13:00:00,372.45,373.2,372.43,373.1,7877.0,371.448,372.196,371.4281,372.0963,7877.0
2017-04-17 13:10:00,373.0,373.3,372.7,373.3,3780.0,371.9965,372.2957,371.6973,372.2957,3780.0
2017-04-17 13:20:00,373.16,373.42,373.05,373.05,1785.0,372.1561,372.4154,372.0464,372.0464,1785.0
2017-04-17 13:30:00,373.25,373.39,372.9,373.0,2384.0,372.2459,372.3855,371.8968,371.9965,2384.0
2017-04-17 13:40:00,372.94,372.94,372.65,372.91,2000.0,371.9367,371.9367,371.6475,371.9068,2000.0
2017-04-17 13:50:00,373.1,373.15,372.25,372.25,8004.0,372.0963,372.1461,371.2485,371.2485,8004.0
2017-04-17 14:00:00,372.56,372.88,372.38,372.72,1350.0,371.5577,371.8769,371.3782,371.7173,1350.0
2017-04-17 14:10:00,372.68,373.76,372.6,373.48,6640.0,371.6774,372.7545,371.5976,372.4752,6640.0
2017-04-17 14:20:00,373.43,373.77,373.25,373.64,4632.0,372.4254,372.7645,372.2459,372.6348,4632.0
2017-04-17 14:30:00,373.53,374.0,373.48,373.97,5948.0,372.5251,372.9938,372.4752,372.9639,5948.0
2017-04-17 14:40:00,373.88,374.02,373.72,373.72,4907.0,372.8742,373.0138,372.7146,372.7146,4907.0
2017-04-17 14:50:00,373.69,373.89,373.25,373.44,6797.0,372.6847,372.8841,372.2459,372.4353,6797.0
2017-04-17 15:00:00,373.4,373.6,373.12,373.56,6515.0,372.3955,372.5949,372.1162,372.555,6515.0
2017-04-17 15:10:00,373.64,373.88,373.28,373.86,14273.0,372.6348,372.8742,372.2758,372.8542,14273.0
2017-04-17 15:20:00,373.85,374.36,373.67,374.03,11929.0,372.8442,373.3529,372.6647,373.0238,11929.0
2017-04-17 15:30:00,373.97,373.98,373.13,373.17,18409.0,372.9639,372.9739,372.1262,372.1661,18409.0
2017-04-17 15:40:00,373.28,373.42,372.82,373.14,19015.0,372.2758,372.4154,371.817,372.1362,19015.0
2017-04-17 15:50:00,373.22,373.71,372.96,373.44,31669.0,372.2159,372.7046,371.9566,372.4353,31669.0
2017-04-18 09:30:00,371.04,374.72,370.74,372.0,9796.0,370.0418,373.7119,369.7426,370.9992,9796.0
2017-04-18 09:40:00,372.33,373.09,371.32,372.97,9249.0,371.3283,372.0863,370.321,371.9666,9249.0
2017-04-18 09:50:00,372.54,372.58,370.67,371.81,14632.0,371.5378,371.5777,369.6728,370.8097,14632.0
2017-04-18 10:00:00,371.65,371.65,369.13,369.69,7667.0,370.6502,370.6502,368.1369,368.6954,7667.0
2017-04-18 10:10:00,369.31,369.56,367.88,368.7,11602.0,368.3165,368.5658,366.8903,367.7081,11602.0
2017-04-18 10:20:00,368.18,368.35,367.18,367.18,12140.0,367.1895,367.359,366.1922,366.1922,12140.0
2017-04-18 10:30:00,367.44,368.65,366.77,367.86,16362.0,366.4515,367.6582,365.7833,366.8704,16362.0
2017-04-18 10:40:00,367.9,368.14,366.69,367.0,9697.0,366.9103,367.1496,365.7035,366.0127,9697.0
2017-04-18 10:50:00,367.03,367.04,365.75,366.23,12783.0,366.0426,366.0526,364.766,365.2447,12783.0
2017-04-18 11:00:00,366.32,366.6,366.0,366.6,5552.0,365.3345,365.6137,365.0154,365.6137,5552.0
2017-04-18 11:10:00,366.92,367.3,366.67,367.16,10151.0,365.9329,366.3119,365.6836,366.1722,10151.0
2017-04-18 11:20:00,367.24,367.24,366.43,366.57,6471.0,366.252,366.252,365.4442,365.5838,6471.0
2017-04-18 11:30:00,366.57,366.57,365.27,365.5,10990.0,365.5838,365.5838,364.2873,364.5167,10990.0
2017-04-18 11:40:00,365.46,365.98,365.17,365.69,4100.0,364.4768,364.9954,364.1876,364.7062,4100.0
2017-04-18 11:50:00,365.61,365.65,364.52,364.57,11936.0,364.6264,364.6663,363.5393,363.5892,11936.0
2017-04-18 12:00:00,364.42,364.93,364.29,364.54,5637.0,363.4396,363.9482,363.31,363.5593,5637.0
2017-04-18 12:10:00,364.53,364.85,364.21,364.46,6365.0,363.5493,363.8685,363.2302,363.4795,6365.0
2017-04-18 12:20:00,364.26,365.1,363.39,365.1,19353.0,363.28,364.1178,362.4124,364.1178,19353.0
2017-04-18 12:30:00,364.81,365.34,364.74,365.12,9100.0,363.8286,364.3571,363.7588,364.1377,9100.0
2017-04-18 12:40:00,364.95,365.2,364.59,364.67,6346.0,363.9682,364.2175,363.6092,363.6889,6346.0
2017-04-18 12:50:00,364.89,365.15,364.55,364.63,15100.0,363.9083,364.1676,363.5693,363.649,15100.0
2017-04-18 13:00:00,364.66,364.8,364.47,364.71,4299.0,363.679,363.8186,363.4895,363.7288,4299.0
2017-04-18 13:10:00,364.76,365.12,364.53,364.88,3719.0,363.7787,364.1377,363.5493,363.8984,3719.0
2017-04-18 13:20:00,364.74,364.93,364.34,364.34,6150.0,363.7588,363.9482,363.3598,363.3598,6150.0
2017-04-18 13:30:00,364.28,365.28,364.17,365.1,7744.0,363.3,364.2973,363.1903,364.1178,7744.0
2017-04-18 13:40:00,365.02,365.07,364.65,364.84,3800.0,364.038,364.0879,363.669,363.8585,3800.0
2017-04-18 13:50:00,364.97,365.01,364.51,364.83,5400.0,363.9881,364.028,363.5294,363.8485,5400.0
2017-04-18 14:00:00,364.82,365.69,364.82,365.69,7600.0,363.8385,364.7062,363.8385,364.7062,7600.0
2017-04-18 14:10:00,365.77,366.04,365.0,366.04,5502.0,364.786,365.0553,364.0181,365.0553,5502.0
2017-04-18 14:20:00,366.04,366.35,365.53,365.67,4776.0,365.0553,365.3644,364.5466,364.6862,4776.0
2017-04-18 14:30:00,365.65,366.48,365.64,366.15,10350.0,364.6663,365.4941,364.6563,365.165,10350.0
2017-04-18 14:40:00,366.21,366.21,365.68,365.71,4183.0,365.2248,365.2248,364.6962,364.7261,4183.0
2017-04-18 14:50:00,365.83,366.48,365.82,366.37,3710.0,364.8458,365.4941,364.8358,365.3844,3710.0
2017-04-18 15:00:00,366.44,366.5,365.96,365.96,3615.0,365.4542,365.514,364.9755,364.9755,3615.0
2017-04-18 15:10:00,366.0,366.09,365.61,365.98,5572.0,365.0154,365.1051,364.6264,364.9954,5572.0
2017-04-18 15:20:00,365.99,366.23,365.84,365.85,6963.0,365.0054,365.2447,364.8558,364.8658,6963.0
2017-04-18 15:30:00,365.84,366.74,365.83,366.5,11126.0,364.8558,365.7534,364.8458,365.514,11126.0
2017-04-18 15:40:00,366.62,367.83,366.62,367.36,17114.0,365.6337,366.8404,365.6337,366.3717,17114.0
2017-04-18 15:50:00,367.37,367.37,365.86,366.06,54554.0,366.3817,366.3817,364.8757,365.0752,54554.0
2017-04-19 09:30:00,368.12,368.12,366.52,367.0,18521.0,367.1297,367.1297,365.534,366.0127,18521.0
2017-04-19 09:40:00,366.97,368.69,366.97,367.89,20600.0,365.9828,367.6981,365.9828,366.9003,20600.0
2017-04-19 09:50:00,368.08,370.0,368.08,369.03,18627.0,367.0898,369.0046,367.0898,368.0372,18627.0
2017-04-19 10:00:00,368.5,369.87,368.5,368.69,6479.0,367.5086,368.875,367.5086,367.6981,6479.0
2017-04-19 10:10:00,368.65,369.0,367.71,368.59,20114.0,367.6582,368.0073,366.7208,367.5984,20114.0
2017-04-19 10:20:00,368.77,369.72,368.76,369.66,5100.0,367.7779,368.7254,367.7679,368.6655,5100.0
2017-04-19 10:30:00,369.64,370.41,368.96,370.1,11913.0,368.6456,369.4135,367.9674,369.1043,11913.0
2017-04-19 10:40:00,370.01,370.67,369.66,370.19,12826.0,369.0146,369.6728,368.6655,369.1941,12826.0
2017-04-19 10:50:00,369.72,370.35,369.59,369.71,7400.0,368.7254,369.3537,368.5957,368.7154,7400.0
2017-04-19 11:00:00,369.62,370.42,369.62,370.06,4000.0,368.6256,369.4235,368.6256,369.0644,4000.0
2017-04-19 11:10:00,369.9,369.9,369.14,369.86,5455.0,368.9049,368.9049,368.1469,368.865,5455.0
2017-04-19 11:20:00,369.68,369.92,369.25,369.89,4958.0,368.6855,368.9248,368.2566,368.8949,4958.0
2017-04-19 11:30:00,369.66,369.87,368.54,369.29,4300.0,368.6655,368.875,367.5485,368.2965,4300.0
2017-04-19 11:40:00,369.5,369.51,368.9,368.93,900.0,368.5059,368.5159,367.9076,367.9375,900.0
2017-04-19 11:50:00,369.24,369.49,368.88,369.22,8158.0,368.2466,368.496,367.8876,368.2267,8158.0
2017-04-19 12:00:00,369.14,369.68,368.9,369.52,5381.0,368.1469,368.6855,367.9076,368.5259,5381.0
2017-04-19 12:10:00,369.53,369.87,369.48,369.86,13916.0,368.5359,368.875,368.486,368.865,13916.0
2017-04-19 12:20:00,369.74,370.54,369.73,370.52,14139.0,368.7453,369.5431,368.7353,369.5232,14139.0
2017-04-19 12:30:00,370.23,370.41,369.82,370.15,4909.0,369.234,369.4135,368.8251,369.1542,4909.0
2017-04-19 12:40:00,370.05,370.05,369.76,369.86,1000.0,369.0545,369.0545,368.7652,368.865,1000.0
2017-04-19 12:50:00,370.08,370.38,370.02,370.38,1400.0,369.0844,369.3836,369.0245,369.3836,1400.0
2017-04-19 13:00:00,370.07,370.39,369.41,369.89,3900.0,369.0744,369.3936,368.4162,368.8949,3900.0
2017-04-19 13:10:00,369.93,369.93,369.23,369.24,2300.0,368.9348,368.9348,368.2367,368.2466,2300.0
2017-04-19 13:20:00,369.26,369.89,369.21,369.6,3415.0,368.2666,368.8949,368.2167,368.6057,3415.0
2017-04-19 13:30:00,369.52,369.52,368.84,369.14,6205.0,368.5259,368.5259,367.8477,368.1469,6205.0
2017-04-19 13:40:00,369.13,369.5,368.84,369.5,4958.0,368.1369,368.5059,367.8477,368.5059,4958.0
2017-04-19 13:50:00,369.58,370.0,369.35,369.86,7751.0,368.5857,369.0046,368.3563,368.865,7751.0
2017-04-19 14:00:00,370.04,370.4,369.85,370.32,8400.0,369.0445,369.4035,368.855,369.3237,8400.0
2017-04-19 14:10:00,370.13,370.31,369.22,369.59,12458.0,369.1343,369.3138,368.2267,368.5957,12458.0
2017-04-19 14:20:00,369.68,370.39,369.52,370.37,6828.0,368.6855,369.3936,368.5259,369.3736,6828.0
2017-04-19 14:30:00,370.05,370.5,370.05,370.42,3342.0,369.0545,369.5033,369.0545,369.4235,3342.0
2017-04-19 14:40:00,370.3,370.3,369.67,369.71,9668.0,369.3038,369.3038,368.6755,368.7154,9668.0
2017-04-19 14:50:00,369.52,370.27,369.45,370.27,3810.0,368.5259,369.2739,368.4561,369.2739,3810.0
2017-04-19 15:00:00,370.34,370.34,369.7,369.93,5075.0,369.3437,369.3437,368.7054,368.9348,5075.0
2017-04-19 15:10:00,370.1,370.39,370.1,370.39,3226.0,369.1043,369.3936,369.1043,369.3936,3226.0
2017-04-19 15:20:00,370.25,371.31,370.0,371.04,29109.0,369.2539,370.3111,369.0046,370.0418,29109.0
2017-04-19 15:30:00,370.87,371.15,370.61,370.79,11031.0,369.8723,370.1515,369.613,369.7925,11031.0
2017-04-19 15:40:00,370.94,371.09,370.49,370.49,13651.0,369.9421,370.0917,369.4933,369.4933,13651.0
2017-04-19 15:50:00,370.57,371.05,370.35,370.97,38833.0,369.5731,370.0518,369.3537,369.972,38833.0
2017-04-20 09:30:00,371.92,372.99,370.89,371.9,33150.0,370.9194,371.9866,369.8922,370.8995,33150.0
2017-04-20 09:40:00,371.57,371.96,370.83,371.38,9367.0,370.5704,370.9593,369.8324,370.3809,9367.0
2017-04-20 09:50:00,371.67,372.23,371.17,371.59,23569.0,370.6701,371.2286,370.1715,370.5903,23569.0
2017-04-20 10:00:00,371.77,371.98,369.71,370.32,12391.0,370.7698,370.9793,368.7154,369.3237,12391.0
2017-04-20 10:10:00,370.43,370.92,369.05,369.45,15602.0,369.4334,369.9221,368.0572,368.4561,15602.0
2017-04-20 10:20:00,369.54,369.6,368.05,369.6,10422.0,368.5458,368.6057,367.0598,368.6057,10422.0
2017-04-20 10:30:00,369.36,369.76,368.76,368.92,6428.0,368.3663,368.7652,367.7679,367.9275,6428.0
2017-04-20 10:40:00,368.95,369.46,368.72,368.72,10022.0,367.9574,368.4661,367.728,367.728,10022.0
2017-04-20 10:50:00,368.83,369.6,368.64,369.44,7832.0,367.8377,368.6057,367.6483,368.4461,7832.0
2017-04-20 11:00:00,369.18,369.38,368.73,368.89,9200.0,368.1868,368.3863,367.738,367.8976,9200.0
2017-04-20 11:10:00,368.91,368.97,368.09,368.42,13540.0,367.9175,367.9774,367.0997,367.4289,13540.0
2017-04-20 11:20:00,368.44,369.05,368.2,368.98,10578.0,367.4488,368.0572,367.2094,367.9873,10578.0
2017-04-20 11:30:00,368.74,370.05,368.74,369.84,15489.0,367.748,369.0545,367.748,368.845,15489.0
2017-04-20 11:40:00,370.0,370.26,369.71,370.05,22071.0,369.0046,369.2639,368.7154,369.0545,22071.0
2017-04-20 11:50:00,369.95,370.26,369.87,370.21,8750.0,368.9547,369.2639,368.875,369.214,8750.0
2017-04-20 12:00:00,370.21,371.19,370.21,370.71,15079.0,369.214,370.1914,369.214,369.7127,15079.0
2017-04-20 12:10:00,370.8,371.23,370.64,371.21,31319.0,369.8024,370.2313,369.6429,370.2113,31319.0
2017-04-20 12:20:00,370.86,371.72,370.86,371.48,4800.0,369.8623,370.72,369.8623,370.4806,4800.0
2017-04-20 12:30:00,371.28,371.42,371.03,371.35,4700.0,370.2812,370.4208,370.0318,370.351,4700.0
2017-04-20 12:40:00,371.5,372.09,371.31,371.95,9199.0,370.5006,371.089,370.3111,370.9494,9199.0
2017-04-20 12:50:00,371.96,372.13,371.55,371.79,4809.0,370.9593,371.1289,370.5504,370.7898,4809.0
2017-04-20 13:00:00,371.95,372.68,371.87,372.0,22392.0,370.9494,371.6774,370.8696,370.9992,22392.0
2017-04-20 13:10:00,372.09,372.45,371.98,372.06,7897.0,371.089,371.448,370.9793,371.0591,7897.0
2017-04-20 13:20:00,372.12,372.33,371.8,372.27,7403.0,371.1189,371.3283,370.7998,371.2685,7403.0
2017-04-20 13:30:00,372.13,372.27,372.02,372.15,7095.0,371.1289,371.2685,371.0192,371.1488,7095.0
2017-04-20 13:40:00,372.14,372.19,371.86,371.96,4763.0,371.1388,371.1887,370.8596,370.9593,4763.0
2017-04-20 13:50:00,371.9,372.0,371.65,371.9,6973.0,370.8995,370.9992,370.6502,370.8995,6973.0
2017-04-20 14:00:00,371.83,372.72,371.62,372.64,10910.0,370.8297,371.7173,370.6202,371.6375,10910.0
2017-04-20 14:10:00,372.7,375.45,372.6,375.0,26737.0,371.6973,374.4399,371.5976,373.9911,26737.0
2017-04-20 14:20:00,375.11,375.34,374.58,374.88,13680.0,374.1009,374.3302,373.5723,373.8715,13680.0
2017-04-20 14:30:00,374.92,375.23,374.74,374.85,10394.0,373.9114,374.2205,373.7318,373.8416,10394.0
2017-04-20 14:40:00,374.85,375.76,374.79,375.71,15228.0,373.8416,374.7491,373.7817,374.6992,15228.0
2017-04-20 14:50:00,375.49,375.9,375.41,375.69,11800.0,374.4798,374.8887,374.4,374.6793,11800.0
2017-04-20 15:00:00,375.7,375.7,374.89,375.32,15726.0,374.6893,374.6893,373.8814,374.3103,15726.0
2017-04-20 15:10:00,375.29,376.5,375.29,376.25,16389.0,374.2804,375.4871,374.2804,375.2378,16389.0
2017-04-20 15:20:00,376.26,376.74,375.92,376.66,18120.0,375.2478,375.7265,374.9087,375.6467,18120.0
2017-04-20 15:30:00,376.64,377.42,376.27,376.95,29442.0,375.6267,376.4046,375.2577,375.9359,29442.0
2017-04-20 15:40:00,376.7,377.0,376.19,377.0,16358.0,375.6866,375.9858,375.1779,375.9858,16358.0
2017-04-20 15:50:00,376.92,377.48,376.34,376.44,71969.0,375.906,376.4645,375.3275,375.4273,71969.0
2017-04-21 09:30:00,376.4,379.2,375.02,378.34,47143.0,375.3874,378.1799,374.0111,377.3222,47143.0
2017-04-21 09:40:00,378.72,378.94,375.01,376.9,18241.0,377.7011,377.9206,374.0011,375.886,18241.0
2017-04-21 09:50:00,376.52,376.84,374.83,375.0,8921.0,375.5071,375.8262,373.8216,373.9911,8921.0
2017-04-21 10:00:00,375.4,375.72,374.98,375.03,5449.0,374.3901,374.7092,373.9712,374.0211,5449.0
2017-04-21 10:10:00,375.06,375.44,374.63,375.06,5176.0,374.051,374.43,373.6221,374.051,5176.0
2017-04-21 10:20:00,375.33,375.56,374.14,374.36,7256.0,374.3203,374.5496,373.1335,373.3529,7256.0
2017-04-21 10:30:00,374.0,374.54,373.64,374.3,4836.0,372.9938,373.5324,372.6348,373.293,4836.0
2017-04-21 10:40:00,374.19,374.56,373.7,373.7,4800.0,373.1833,373.5523,372.6946,372.6946,4800.0
2017-04-21 10:50:00,373.67,374.18,373.21,374.03,10597.0,372.6647,373.1734,372.206,373.0238,10597.0
2017-04-21 11:00:00,373.87,373.98,373.12,373.23,5004.0,372.8642,372.9739,372.1162,372.2259,5004.0
2017-04-21 11:10:00,373.22,374.07,372.84,374.0,8912.0,372.2159,373.0637,371.837,372.9938,8912.0
2017-04-21 11:20:00,374.0,374.39,373.76,374.38,4720.0,372.9938,373.3828,372.7545,373.3728,4720.0
2017-04-21 11:30:00,374.39,374.66,374.17,374.32,7230.0,373.3828,373.6521,373.1634,373.313,7230.0
2017-04-21 11:40:00,374.21,374.52,373.97,374.28,3046.0,373.2033,373.5124,372.9639,373.2731,3046.0
2017-04-21 11:50:00,374.23,374.71,373.93,374.19,12327.0,373.2232,373.7019,372.924,373.1833,12327.0
2017-04-21 12:00:00,373.98,374.3,373.52,373.53,5175.0,372.9739,373.293,372.5151,372.5251,5175.0
2017-04-21 12:10:00,373.63,374.02,373.23,373.23,2600.0,372.6248,373.0138,372.2259,372.2259,2600.0
2017-04-21 12:20:00,373.34,373.65,372.81,373.34,3638.0,372.3356,372.6448,371.807,372.3356,3638.0
2017-04-21 12:30:00,372.94,373.43,372.8,373.03,3384.0,371.9367,372.4254,371.7971,372.0264,3384.0
2017-04-21 12:40:00,372.8,373.11,372.6,372.86,4396.0,371.7971,372.1062,371.5976,371.8569,4396.0
2017-04-21 12:50:00,373.04,373.57,372.76,373.34,9701.0,372.0364,372.565,371.7572,372.3356,9701.0
2017-04-21 13:00:00,373.29,373.3,372.99,372.99,2300.0,372.2858,372.2957,371.9866,371.9866,2300.0
2017-04-21 13:10:00,373.11,373.12,371.79,371.79,8097.0,372.1062,372.1162,370.7898,370.7898,8097.0
2017-04-21 13:20:00,371.93,372.48,371.7,372.29,7241.0,370.9294,371.4779,370.7,371.2884,7241.0
2017-04-21 13:30:00,372.05,372.05,371.08,371.19,3059.0,371.0491,371.0491,370.0817,370.1914,3059.0
2017-04-21 13:40:00,371.1,371.22,370.29,371.01,12971.0,370.1016,370.2213,369.2938,370.0119,12971.0
2017-04-21 13:50:00,370.87,371.73,370.69,371.68,8816.0,369.8723,370.7299,369.6927,370.6801,8816.0
2017-04-21 14:00:00,371.66,371.73,370.93,371.09,3541.0,370.6601,370.7299,369.9321,370.0917,3541.0
2017-04-21 14:10:00,370.8,371.02,370.52,370.7,4681.0,369.8024,370.0219,369.5232,369.7027,4681.0
2017-04-21 14:20:00,370.5,370.95,370.5,370.65,2850.0,369.5033,369.952,369.5033,369.6529,2850.0
2017-04-21 14:30:00,370.7,370.76,370.07,370.56,13807.0,369.7027,369.7626,369.0744,369.5631,13807.0
2017-04-21 14:40:00,370.6,370.72,370.11,370.17,4000.0,369.603,369.7227,369.1143,369.1741,4000.0
2017-04-21 14:50:00,370.01,370.45,369.6,370.28,14174.0,369.0146,369.4534,368.6057,369.2838,14174.0
2017-04-21 15:00:00,370.46,370.46,369.6,369.94,6500.0,369.4634,369.4634,368.6057,368.9448,6500.0
2017-04-21 15:10:00,369.89,370.2,369.6,369.66,12285.0,368.8949,369.2041,368.6057,368.6655,12285.0
2017-04-21 15:20:00,369.68,369.68,369.18,369.18,7835.0,368.6855,368.6855,368.1868,368.1868,7835.0
2017-04-21 15:30:00,369.17,370.08,368.81,369.9,35173.0,368.1768,369.0844,367.8178,368.9049,35173.0
2017-04-21 15:40:00,369.88,371.05,369.84,370.42,42740.0,368.8849,370.0518,368.845,369.4235,42740.0
2017-04-21 15:50:00,370.58,370.84,369.82,370.12,89202.0,369.583,369.8423,368.8251,369.1243,89202.0
2017-04-24 09:30:00,373.83,374.5,370.68,373.61,22711.0,372.8243,373.4925,369.6828,372.6049,22711.0
2017-04-24 09:40:00,373.41,374.44,373.06,373.94,16322.0,372.4054,373.4327,372.0564,372.934,16322.0
2017-04-24 09:50:00,373.96,374.94,373.08,373.12,23309.0,372.9539,373.9313,372.0763,372.1162,23309.0
2017-04-24 10:00:00,373.71,373.82,370.66,371.26,18714.0,372.7046,372.8143,369.6628,370.2612,18714.0
2017-04-24 10:10:00,371.4,373.09,371.18,371.78,16197.0,370.4008,372.0863,370.1814,370.7798,16197.0
2017-04-24 10:20:00,371.58,372.75,370.95,371.31,10793.0,370.5804,371.7472,369.952,370.3111,10793.0
2017-04-24 10:30:00,371.39,372.87,371.39,371.93,15986.0,370.3909,371.8669,370.3909,370.9294,15986.0
2017-04-24 10:40:00,371.82,373.07,371.79,372.78,7907.0,370.8197,372.0663,370.7898,371.7771,7907.0
2017-04-24 10:50:00,372.97,372.97,371.95,372.13,12500.0,371.9666,371.9666,370.9494,371.1289,12500.0
2017-04-24 11:00:00,372.04,372.54,371.81,372.13,10200.0,371.0391,371.5378,370.8097,371.1289,10200.0
2017-04-24 11:10:00,372.03,372.25,370.17,370.95,17853.0,371.0291,371.2485,369.1741,369.952,17853.0
2017-04-24 11:20:00,371.34,371.43,370.51,370.98,13954.0,370.341,370.4308,369.5132,369.982,13954.0
2017-04-24 11:30:00,370.66,371.5,370.66,371.38,5147.0,369.6628,370.5006,369.6628,370.3809,5147.0
2017-04-24 11:40:00,371.19,371.36,370.0,370.12,14124.0,370.1914,370.3609,369.0046,369.1243,14124.0
2017-04-24 11:50:00,370.37,370.59,369.58,369.89,15841.0,369.3736,369.593,368.5857,368.8949,15841.0
2017-04-24 12:00:00,370.04,370.18,369.04,369.79,16380.0,369.0445,369.1841,368.0472,368.7952,16380.0
2017-04-24 12:10:00,369.97,370.65,369.37,369.38,27771.0,368.9747,369.6529,368.3763,368.3863,27771.0
2017-04-24 12:20:00,369.42,369.64,369.12,369.62,12086.0,368.4262,368.6456,368.127,368.6256,12086.0
2017-04-24 12:30:00,369.55,369.69,369.2,369.47,7798.0,368.5558,368.6954,368.2068,368.476,7798.0
2017-04-24 12:40:00,369.45,370.39,369.45,369.78,9506.0,368.4561,369.3936,368.4561,368.7852,9506.0
2017-04-24 12:50:00,369.78,370.71,369.77,370.28,9027.0,368.7852,369.7127,368.7752,369.2838,9027.0
2017-04-24 13:00:00,370.1,370.43,369.78,370.09,4000.0,369.1043,369.4334,368.7852,369.0944,4000.0
2017-04-24 13:10:00,370.28,370.61,370.2,370.43,5388.0,369.2838,369.613,369.2041,369.4334,5388.0
2017-04-24 13:20:00,370.41,370.42,369.62,369.81,7721.0,369.4135,369.4235,368.6256,368.8151,7721.0
2017-04-24 13:30:00,369.88,370.34,369.67,370.11,5633.0,368.8849,369.3437,368.6755,369.1143,5633.0
2017-04-24 13:40:00,370.11,370.25,369.67,369.91,10850.0,369.1143,369.2539,368.6755,368.9148,10850.0
2017-04-24 13:50:00,369.8,370.99,369.8,370.66,13694.0,368.8051,369.9919,368.8051,369.6628,13694.0
2017-04-24 14:00:00,370.7,370.7,370.06,370.56,4900.0,369.7027,369.7027,369.0644,369.5631,4900.0
2017-04-24 14:10:00,370.53,370.95,370.19,370.78,7028.0,369.5332,369.952,369.1941,369.7825,7028.0
2017-04-24 14:20:00,370.77,370.86,370.08,370.1,7294.0,369.7725,369.8623,369.0844,369.1043,7294.0
2017-04-24 14:30:00,370.26,370.62,370.13,370.38,6900.0,369.2639,369.6229,369.1343,369.3836,6900.0
2017-04-24 14:40:00,370.63,371.59,370.49,371.49,16799.0,369.6329,370.5903,369.4933,370.4906,16799.0
2017-04-24 14:50:00,371.56,371.77,371.04,371.09,10953.0,370.5604,370.7698,370.0418,370.0917,10953.0
2017-04-24 15:00:00,371.21,371.65,371.04,371.41,17022.0,370.2113,370.6502,370.0418,370.4108,17022.0
2017-04-24 15:10:00,371.37,371.7,370.87,371.02,20224.0,370.3709,370.7,369.8723,370.0219,20224.0
2017-04-24 15:20:00,370.99,371.37,370.82,371.06,19352.0,369.9919,370.3709,369.8224,370.0617,19352.0
2017-04-24 15:30:00,371.13,371.56,371.05,371.38,13819.0,370.1316,370.5604,370.0518,370.3809,13819.0
2017-04-24 15:40:00,371.41,371.76,371.26,371.46,16900.0,370.4108,370.7599,370.2612,370.4607,16900.0
2017-04-24 15:50:00,371.54,372.11,371.46,371.93,41526.0,370.5405,371.1089,370.4607,370.9294,41526.0
2017-04-25 09:30:00,373.09,373.58,370.0,371.51,28883.0,372.0863,372.575,369.0046,370.5105,28883.0
2017-04-25 09:40:00,371.9,373.93,371.58,372.56,33832.0,370.8995,372.924,370.5804,371.5577,33832.0
2017-04-25 09:50:00,372.9,373.0,370.79,372.85,22985.0,371.8968,371.9965,369.7925,371.8469,22985.0
2017-04-25 10:00:00,372.85,374.54,372.0,373.84,41587.0,371.8469,373.5324,370.9992,372.8343,41587.0
2017-04-25 10:10:00,374.2,376.24,374.06,375.72,35474.0,373.1933,375.2278,373.0537,374.7092,35474.0
2017-04-25 10:20:00,375.41,375.53,374.09,375.05,6907.0,374.4,374.5197,373.0836,374.041,6907.0
2017-04-25 10:30:00,375.22,376.12,375.0,375.34,13000.0,374.2106,375.1081,373.9911,374.3302,13000.0
2017-04-25 10:40:00,375.63,375.84,374.43,374.51,8550.0,374.6195,374.8289,373.4227,373.5025,8550.0
2017-04-25 10:50:00,374.63,375.68,374.63,375.68,7925.0,373.6221,374.6693,373.6221,374.6693,7925.0
2017-04-25 11:00:00,375.37,375.68,374.5,374.5,11360.0,374.3602,374.6693,373.4925,373.4925,11360.0
2017-04-25 11:10:00,374.34,374.83,374.17,374.63,4895.0,373.3329,373.8216,373.1634,373.6221,4895.0
2017-04-25 11:20:00,374.53,374.59,374.14,374.5,4705.0,373.5224,373.5823,373.1335,373.4925,4705.0
2017-04-25 11:30:00,374.44,375.24,374.24,374.79,12384.0,373.4327,374.2305,373.2332,373.7817,12384.0
2017-04-25 11:40:00,375.0,375.18,374.0,374.09,9673.0,373.9911,374.1707,372.9938,373.0836,9673.0
2017-04-25 11:50:00,374.06,374.36,373.9,374.18,16804.0,373.0537,373.3529,372.8941,373.1734,16804.0
2017-04-25 12:00:00,374.04,374.06,373.45,373.8,16699.0,373.0337,373.0537,372.4453,372.7944,16699.0
2017-04-25 12:10:00,373.94,374.17,373.59,374.17,7843.0,372.934,373.1634,372.5849,373.1634,7843.0
2017-04-25 12:20:00,374.18,374.46,373.86,374.04,9603.0,373.1734,373.4526,372.8542,373.0337,9603.0
2017-04-25 12:30:00,374.14,374.14,373.66,373.66,2523.0,373.1335,373.1335,372.6548,372.6548,2523.0
2017-04-25 12:40:00,373.72,374.22,373.57,374.0,8097.0,372.7146,373.2132,372.565,372.9938,8097.0
2017-04-25 12:50:00,374.0,374.16,373.7,374.0,6179.0,372.9938,373.1534,372.6946,372.9938,6179.0
2017-04-25 13:00:00,373.97,374.14,373.8,373.82,5919.0,372.9639,373.1335,372.7944,372.8143,5919.0
2017-04-25 13:10:00,374.06,374.15,373.72,373.86,7843.0,373.0537,373.1434,372.7146,372.8542,7843.0
2017-04-25 13:20:00,374.06,374.15,373.7,373.83,5800.0,373.0537,373.1434,372.6946,372.8243,5800.0
2017-04-25 13:30:00,373.82,373.88,373.4,373.4,10414.0,372.8143,372.8742,372.3955,372.3955,10414.0
2017-04-25 13:40:00,373.3,373.58,373.04,373.47,9023.0,372.2957,372.575,372.0364,372.4653,9023.0
2017-04-25 13:50:00,373.43,373.93,373.43,373.75,4900.0,372.4254,372.924,372.4254,372.7445,4900.0
2017-04-25 14:00:00,373.76,374.43,373.63,374.27,11220.0,372.7545,373.4227,372.6248,373.2631,11220.0
2017-04-25 14:10:00,374.32,374.41,373.69,374.2,16074.0,373.313,373.4027,372.6847,373.1933,16074.0
2017-04-25 14:20:00,374.0,374.22,373.76,373.97,5020.0,372.9938,373.2132,372.7545,372.9639,5020.0
2017-04-25 14:30:00,373.99,374.2,373.71,373.71,10082.0,372.9839,373.1933,372.7046,372.7046,10082.0
2017-04-25 14:40:00,373.52,373.82,373.48,373.68,8936.0,372.5151,372.8143,372.4752,372.6747,8936.0
2017-04-25 14:50:00,373.57,374.15,373.57,374.0,5400.0,372.565,373.1434,372.565,372.9938,5400.0
2017-04-25 15:00:00,374.07,374.43,373.96,374.08,12352.0,373.0637,373.4227,372.9539,373.0736,12352.0
2017-04-25 15:10:00,374.14,374.2,373.26,373.56,20303.0,373.1335,373.1933,372.2558,372.555,20303.0
2017-04-25 15:20:00,373.54,373.7,373.15,373.17,13499.0,372.5351,372.6946,372.1461,372.1661,13499.0
2017-04-25 15:30:00,373.24,373.54,372.7,372.71,17520.0,372.2359,372.5351,371.6973,371.7073,17520.0
2017-04-25 15:40:00,372.88,373.29,372.51,372.51,20932.0,371.8769,372.2858,371.5078,371.5078,20932.0
2017-04-25 15:50:00,372.57,372.67,372.18,372.28,42596.0,371.5677,371.6674,371.1787,371.2785,42596.0
2017-04-26 09:30:00,372.12,373.73,369.47,370.5,10949.0,371.1189,372.7246,368.476,369.5033,10949.0
2017-04-26 09:40:00,370.51,373.59,370.13,373.53,16103.0,369.5132,372.5849,369.1343,372.5251,16103.0
2017-04-26 09:50:00,373.63,374.18,372.67,373.65,10563.0,372.6248,373.1734,371.6674,372.6448,10563.0
2017-04-26 10:00:00,373.46,373.46,372.82,372.83,6687.0,372.4553,372.4553,371.817,371.827,6687.0
2017-04-26 10:10:00,372.51,373.81,372.5,373.46,15992.0,371.5078,372.8044,371.4979,372.4553,15992.0
2017-04-26 10:20:00,373.78,375.4,373.54,374.5,19837.0,372.7744,374.3901,372.5351,373.4925,19837.0
2017-04-26 10:30:00,374.47,374.63,373.64,373.83,5027.0,373.4626,373.6221,372.6348,372.8243,5027.0
2017-04-26 10:40:00,374.0,374.25,373.15,373.22,17850.0,372.9938,373.2432,372.1461,372.2159,17850.0
2017-04-26 10:50:00,373.61,373.98,373.41,373.83,4494.0,372.6049,372.9739,372.4054,372.8243,4494.0
2017-04-26 11:00:00,373.62,373.71,373.01,373.27,5549.0,372.6149,372.7046,372.0065,372.2658,5549.0
2017-04-26 11:10:00,373.39,373.57,372.64,372.75,4700.0,372.3855,372.565,371.6375,371.7472,4700.0
2017-04-26 11:20:00,372.28,372.94,372.22,372.49,8504.0,371.2785,371.9367,371.2186,371.4879,8504.0
2017-04-26 11:30:00,372.51,372.87,371.87,372.12,5200.0,371.5078,371.8669,370.8696,371.1189,5200.0
2017-04-26 11:40:00,372.04,372.22,371.27,371.61,2700.0,371.0391,371.2186,370.2712,370.6103,2700.0
2017-04-26 11:50:00,371.28,372.1,371.28,372.01,2900.0,370.2812,371.099,370.2812,371.0092,2900.0
2017-04-26 12:00:00,371.94,372.33,371.37,372.2,4950.0,370.9394,371.3283,370.3709,371.1987,4950.0
2017-04-26 12:10:00,372.46,372.5,372.31,372.33,2400.0,371.458,371.4979,371.3084,371.3283,2400.0
2017-04-26 12:20:00,372.31,372.49,372.11,372.14,2610.0,371.3084,371.4879,371.1089,371.1388,2610.0
2017-04-26 12:30:00,372.14,372.6,371.88,372.19,27080.0,371.1388,371.5976,370.8795,371.1887,27080.0
2017-04-26 12:40:00,372.34,372.6,372.01,372.01,3683.0,371.3383,371.5976,371.0092,371.0092,3683.0
2017-04-26 12:50:00,372.17,372.56,371.61,372.49,7273.0,371.1688,371.5577,370.6103,371.4879,7273.0
2017-04-26 13:00:00,372.77,372.77,372.73,372.73,200.0,371.7671,371.7671,371.7273,371.7273,200.0
2017-04-26 13:10:00,372.66,372.9,372.09,372.25,5947.0,371.6574,371.8968,371.089,371.2485,5947.0
2017-04-26 13:20:00,372.46,372.46,372.0,372.15,2430.0,371.458,371.458,370.9992,371.1488,2430.0
2017-04-26 13:30:00,372.09,372.28,372.03,372.08,4430.0,371.089,371.2785,371.0291,371.079,4430.0
2017-04-26 13:40:00,371.86,372.74,371.86,372.28,3828.0,370.8596,371.7372,370.8596,371.2785,3828.0
2017-04-26 13:50:00,372.46,373.0,372.33,372.5,6202.0,371.458,371.9965,371.3283,371.4979,6202.0
2017-04-26 14:00:00,372.35,372.71,372.02,372.24,6561.0,371.3483,371.7073,371.0192,371.2386,6561.0
2017-04-26 14:10:00,372.15,372.42,372.02,372.03,1225.0,371.1488,371.4181,371.0192,371.0291,1225.0
2017-04-26 14:20:00,372.2,372.29,371.95,372.22,4954.0,371.1987,371.2884,370.9494,371.2186,4954.0
2017-04-26 14:30:00,372.34,372.38,371.49,371.66,7810.0,371.3383,371.3782,370.4906,370.6601,7810.0
2017-04-26 14:40:00,371.66,372.22,371.0,371.89,14114.0,370.6601,371.2186,370.0019,370.8895,14114.0
2017-04-26 14:50:00,371.89,372.09,371.76,371.86,2000.0,370.8895,371.089,370.7599,370.8596,2000.0
2017-04-26 15:00:00,371.99,372.54,371.81,372.12,11111.0,370.9892,371.5378,370.8097,371.1189,11111.0
2017-04-26 15:10:00,372.15,372.93,372.03,372.78,33302.0,371.1488,371.9267,371.0291,371.7771,33302.0
2017-04-26 15:20:00,372.78,372.84,372.37,372.68,15549.0,371.7771,371.837,371.3682,371.6774,15549.0
2017-04-26 15:30:00,372.57,372.73,371.83,371.91,11793.0,371.5677,371.7273,370.8297,370.9095,11793.0
2017-04-26 15:40:00,371.94,372.33,371.84,372.19,15285.0,370.9394,371.3283,370.8397,371.1887,15285.0
2017-04-26 15:50:00,372.27,372.41,371.05,371.27,39568.0,371.2685,371.4081,370.0518,370.2712,39568.0
2017-04-27 09:30:00,370.9,371.71,366.0,366.42,61556.0,369.9022,370.71,365.0154,365.4342,61556.0
2017-04-27 09:40:00,366.75,367.15,363.7,364.28,42112.0,365.7633,366.1623,362.7215,363.3,42112.0
2017-04-27 09:50:00,364.05,365.28,363.11,364.46,39330.0,363.0706,364.2973,362.1331,363.4795,39330.0
2017-04-27 10:00:00,364.46,364.93,363.2,364.58,33123.0,363.4795,363.9482,362.2229,363.5992,33123.0
2017-04-27 10:10:00,364.44,364.81,361.81,362.19,78146.0,363.4596,363.8286,360.8366,361.2156,78146.0
2017-04-27 10:20:00,362.12,363.65,360.0,361.56,288632.0,361.1458,362.6717,359.0315,360.5873,288632.0
2017-04-27 10:30:00,361.56,362.48,361.41,362.26,38623.0,360.5873,361.5048,360.4377,361.2854,38623.0
2017-04-27 10:40:00,362.26,363.25,361.94,362.66,53603.0,361.2854,362.2728,360.9663,361.6843,53603.0
2017-04-27 10:50:00,362.78,364.23,362.66,363.48,68264.0,361.804,363.2501,361.6843,362.5021,68264.0
2017-04-27 11:00:00,363.41,366.29,363.41,364.48,46295.0,362.4323,365.3046,362.4323,363.4995,46295.0
2017-04-27 11:10:00,364.75,365.1,364.42,364.71,14125.0,363.7687,364.1178,363.4396,363.7288,14125.0
2017-04-27 11:20:00,364.78,365.3,363.76,365.3,22297.0,363.7986,364.3172,362.7814,364.3172,22297.0
2017-04-27 11:30:00,364.94,365.39,364.63,364.92,8064.0,363.9582,364.407,363.649,363.9383,8064.0
2017-04-27 11:40:00,364.75,364.75,363.8,363.98,9974.0,363.7687,363.7687,362.8213,363.0008,9974.0
2017-04-27 11:50:00,364.3,364.69,363.59,364.27,17835.0,363.3199,363.7089,362.6118,363.29,17835.0
2017-04-27 12:00:00,364.77,365.21,363.97,364.07,12532.0,363.7887,364.2275,362.9908,363.0906,12532.0
2017-04-27 12:10:00,364.14,364.37,363.77,363.96,11035.0,363.1604,363.3897,362.7914,362.9809,11035.0
2017-04-27 12:20:00,364.0,364.14,363.7,363.73,9733.0,363.0207,363.1604,362.7215,362.7515,9733.0
2017-04-27 12:30:00,363.83,364.3,363.65,363.99,10992.0,362.8512,363.3199,362.6717,363.0108,10992.0
2017-04-27 12:40:00,363.99,364.22,363.79,364.04,7516.0,363.0108,363.2402,362.8113,363.0606,7516.0
2017-04-27 12:50:00,364.03,364.38,363.95,364.38,11735.0,363.0507,363.3997,362.9709,363.3997,11735.0
2017-04-27 13:00:00,364.0,364.6,363.96,364.56,18874.0,363.0207,363.6191,362.9809,363.5792,18874.0
2017-04-27 13:10:00,364.39,366.49,364.39,366.31,23793.0,363.4097,365.504,363.4097,365.3245,23793.0
2017-04-27 13:20:00,366.36,367.48,366.36,366.69,17013.0,365.3744,366.4914,365.3744,365.7035,17013.0
2017-04-27 13:30:00,366.67,366.93,366.23,366.91,19323.0,365.6836,365.9429,365.2447,365.9229,19323.0
2017-04-27 13:40:00,366.91,366.91,366.22,366.59,26050.0,365.9229,365.9229,365.2348,365.6038,26050.0
2017-04-27 13:50:00,366.63,367.29,366.57,367.29,6783.0,365.6437,366.3019,365.5838,366.3019,6783.0
2017-04-27 14:00:00,367.33,367.89,366.99,367.8,24780.0,366.3418,366.9003,366.0027,366.8105,24780.0
2017-04-27 14:10:00,367.79,367.79,367.08,367.72,12913.0,366.8005,366.8005,366.0925,366.7307,12913.0
2017-04-27 14:20:00,367.71,368.5,367.38,368.12,14643.0,366.7208,367.5086,366.3916,367.1297,14643.0
2017-04-27 14:30:00,368.38,368.76,367.74,367.84,20760.0,367.389,367.7679,366.7507,366.8504,20760.0
2017-04-27 14:40:00,367.92,368.29,367.79,368.16,13737.0,366.9302,367.2992,366.8005,367.1696,13737.0
2017-04-27 14:50:00,368.15,368.18,367.28,367.56,24848.0,367.1596,367.1895,366.2919,366.5712,24848.0
2017-04-27 15:00:00,367.75,368.46,366.55,366.6,41396.0,366.7607,367.4687,365.5639,365.6137,41396.0
2017-04-27 15:10:00,366.68,367.27,366.29,366.29,25321.0,365.6935,366.2819,365.3046,365.3046,25321.0
2017-04-27 15:20:00,366.08,366.26,365.53,366.24,23300.0,365.0951,365.2747,364.5466,365.2547,23300.0
2017-04-27 15:30:00,366.12,366.27,364.73,364.86,48537.0,365.135,365.2846,363.7488,363.8784,48537.0
2017-04-27 15:40:00,364.82,365.55,364.61,365.52,42472.0,363.8385,364.5666,363.6291,364.5367,42472.0
2017-04-27 15:50:00,365.48,367.4,365.48,366.62,150607.0,364.4968,366.4116,364.4968,365.6337,150607.0
2017-04-28 09:30:00,368.51,377.95,368.3,377.95,136330.0,367.5186,376.9332,367.3092,376.9332,136330.0
2017-04-28 09:40:00,377.86,380.67,376.45,379.14,94468.0,376.8435,379.6459,375.4372,378.12,94468.0
2017-04-28 09:50:00,378.96,379.97,376.82,379.31,34312.0,377.9405,378.9478,375.8063,378.2896,34312.0
2017-04-28 10:00:00,379.43,382.0,379.31,380.6,73265.0,378.4092,380.9723,378.2896,379.5761,73265.0
2017-04-28 10:10:00,380.61,381.2,378.84,380.52,52113.0,379.5861,380.1745,377.8208,379.4963,52113.0
2017-04-28 10:20:00,380.63,381.29,379.01,381.22,22838.0,379.606,380.2642,377.9904,380.1944,22838.0
2017-04-28 10:30:00,381.32,381.87,380.72,381.7,45756.0,380.2941,380.8427,379.6958,380.6731,45756.0
2017-04-28 10:40:00,381.63,382.19,381.33,381.86,45412.0,380.6033,381.1618,380.3041,380.8327,45412.0
2017-04-28 10:50:00,382.0,384.19,381.78,384.12,50626.0,380.9723,383.1564,380.7529,383.0866,50626.0
2017-04-28 11:00:00,383.99,385.43,383.66,385.31,71518.0,382.957,384.3931,382.6279,384.2734,71518.0
2017-04-28 11:10:00,385.28,386.28,384.25,384.39,30878.0,384.2435,385.2408,383.2163,383.3559,30878.0
2017-04-28 11:20:00,384.39,385.69,384.12,385.69,15940.0,383.3559,384.6524,383.0866,384.6524,15940.0
2017-04-28 11:30:00,385.39,388.44,385.1,387.59,59712.0,384.3532,387.395,384.064,386.5473,59712.0
2017-04-28 11:40:00,387.6,390.0,387.6,389.72,43638.0,386.5573,388.9508,386.5573,388.6715,43638.0
2017-04-28 11:50:00,389.7,390.42,389.24,389.56,49308.0,388.6516,389.3697,388.1928,388.512,49308.0
2017-04-28 12:00:00,389.32,389.37,387.79,388.98,71363.0,388.2726,388.3225,386.7467,387.9335,71363.0
2017-04-28 12:10:00,388.84,389.79,388.66,389.75,31780.0,387.7939,388.7414,387.6144,388.7015,31780.0
2017-04-28 12:20:00,389.83,393.36,389.81,393.36,47393.0,388.7813,392.3018,388.7613,392.3018,47393.0
2017-04-28 12:30:00,393.1,393.44,391.77,392.12,52018.0,392.0425,392.3815,390.716,391.0651,52018.0
2017-04-28 12:40:00,392.08,392.91,392.0,392.68,35445.0,391.0252,391.853,390.9454,391.6236,35445.0
2017-04-28 12:50:00,392.77,393.5,389.01,391.0,64587.0,391.7133,392.4414,387.9635,389.9481,64587.0
2017-04-28 13:00:00,390.79,391.04,389.31,389.66,30636.0,389.7387,389.988,388.2627,388.6117,30636.0
2017-04-28 13:10:00,389.64,389.73,386.47,386.9,43288.0,388.5918,388.6815,385.4303,385.8591,43288.0
2017-04-28 13:20:00,387.07,387.66,386.36,386.37,21023.0,386.0287,386.6171,385.3206,385.3306,21023.0
2017-04-28 13:30:00,386.34,386.7,386.01,386.27,57664.0,385.3006,385.6597,384.9715,385.2308,57664.0
2017-04-28 13:40:00,386.22,386.22,384.32,384.33,19260.0,385.181,385.181,383.2861,383.296,19260.0
2017-04-28 13:50:00,384.61,386.35,384.56,386.35,43270.0,383.5753,385.3106,383.5254,385.3106,43270.0
2017-04-28 14:00:00,386.34,387.54,385.93,386.35,31162.0,385.3006,386.4974,384.8917,385.3106,31162.0
2017-04-28 14:10:00,386.63,387.74,386.23,387.59,17601.0,385.5899,386.6969,385.1909,386.5473,17601.0
2017-04-28 14:20:00,387.66,388.25,387.22,387.69,18450.0,386.6171,387.2055,386.1783,386.647,18450.0
2017-04-28 14:30:00,387.62,388.37,387.36,387.58,16171.0,386.5772,387.3252,386.3179,386.5373,16171.0
2017-04-28 14:40:00,387.54,387.64,386.23,386.33,17551.0,386.4974,386.5971,385.1909,385.2907,17551.0
2017-04-28 14:50:00,386.59,386.93,385.67,386.93,16793.0,385.55,385.8891,384.6324,385.8891,16793.0
2017-04-28 15:00:00,386.69,386.93,386.36,386.52,20894.0,385.6497,385.8891,385.3206,385.4802,20894.0
2017-04-28 15:10:00,386.51,387.25,386.4,387.25,12488.0,385.4702,386.2082,385.3605,386.2082,12488.0
2017-04-28 15:20:00,387.11,387.52,386.78,387.52,31864.0,386.0686,386.4775,385.7395,386.4775,31864.0
2017-04-28 15:30:00,387.45,387.88,387.21,387.71,39701.0,386.4077,386.8365,386.1683,386.667,39701.0
2017-04-28 15:40:00,387.7,388.15,386.95,388.03,42102.0,386.657,387.1058,385.909,386.9861,42102.0
2017-04-28 15:50:00,388.01,389.04,387.77,388.5,135937.0,386.9661,387.9934,386.7268,387.4548,135937.0
2017-05-01 09:30:00,388.8,391.23,388.49,389.5,31126.0,387.754,390.1775,387.4449,388.4521,31126.0
2017-05-01 09:40:00,389.54,392.43,389.3,391.96,23693.0,388.492,391.3743,388.2527,390.9055,23693.0
2017-05-01 09:50:00,392.24,392.31,390.33,391.87,18873.0,391.1848,391.2546,389.2799,390.8158,18873.0
2017-05-01 10:00:00,391.27,391.42,388.22,391.38,22350.0,390.2174,390.367,387.1756,390.3271,22350.0
2017-05-01 10:10:00,391.16,392.77,391.07,392.31,34730.0,390.1077,391.7133,390.0179,391.2546,34730.0
2017-05-01 10:20:00,392.58,392.85,391.56,392.66,16020.0,391.5239,391.7931,390.5066,391.6036,16020.0
2017-05-01 10:30:00,392.26,392.46,390.56,391.82,20701.0,391.2047,391.4042,389.5093,390.7659,20701.0
2017-05-01 10:40:00,391.56,393.43,391.4,393.31,15021.0,390.5066,392.3716,390.347,392.2519,15021.0
2017-05-01 10:50:00,393.22,393.69,392.73,393.29,24921.0,392.1621,392.6309,391.6735,392.2319,24921.0
2017-05-01 11:00:00,393.29,393.29,392.38,392.79,15223.0,392.2319,392.2319,391.3244,391.7333,15223.0
2017-05-01 11:10:00,392.78,394.6,392.7,394.5,37845.0,391.7233,393.5384,391.6435,393.4387,37845.0
2017-05-01 11:20:00,394.56,395.61,394.56,394.94,31854.0,393.4985,394.5457,393.4985,393.8775,31854.0
2017-05-01 11:30:00,394.85,396.43,393.84,395.99,43396.0,393.7877,395.3635,392.7805,394.9247,43396.0
2017-05-01 11:40:00,395.71,396.75,395.64,396.09,18640.0,394.6454,395.6826,394.5756,395.0244,18640.0
2017-05-01 11:50:00,396.01,396.33,394.27,394.56,54464.0,394.9446,395.2638,393.2093,393.4985,54464.0
2017-05-01 12:00:00,394.68,395.16,394.55,394.83,20430.0,393.6182,394.0969,393.4886,393.7678,20430.0
2017-05-01 12:10:00,394.77,396.13,394.68,395.55,17976.0,393.708,395.0643,393.6182,394.4859,17976.0
2017-05-01 12:20:00,395.77,396.83,395.27,396.83,18468.0,394.7053,395.7624,394.2066,395.7624,18468.0
2017-05-01 12:30:00,396.73,396.86,396.19,396.73,19008.0,395.6627,395.7923,395.1241,395.6627,19008.0
2017-05-01 12:40:00,396.71,396.98,396.06,396.94,18031.0,395.6427,395.912,394.9945,395.8721,18031.0
2017-05-01 12:50:00,396.68,396.98,396.18,396.98,15840.0,395.6128,395.912,395.1142,395.912,15840.0
2017-05-01 13:00:00,396.96,397.97,396.73,397.88,23001.0,395.8921,396.8994,395.6627,396.8096,23001.0
2017-05-01 13:10:00,397.71,397.92,397.46,397.62,15100.0,396.6401,396.8495,396.3907,396.5503,15100.0
2017-05-01 13:20:00,397.78,399.49,397.56,399.25,18522.0,396.7099,398.4153,396.4905,398.1759,18522.0
2017-05-01 13:30:00,399.23,399.98,399.15,399.53,27291.0,398.156,398.9039,398.0762,398.4552,27291.0
2017-05-01 13:40:00,399.68,399.75,398.32,398.57,31549.0,398.6048,398.6746,397.2484,397.4977,31549.0
2017-05-01 13:50:00,398.48,398.89,398.21,398.61,30181.0,397.408,397.8169,397.1387,397.5376,30181.0
2017-05-01 14:00:00,398.59,398.71,398.11,398.61,16691.0,397.5177,397.6374,397.039,397.5376,16691.0
2017-05-01 14:10:00,398.6,398.94,398.51,398.83,21291.0,397.5277,397.8667,397.4379,397.757,21291.0
2017-05-01 14:20:00,398.83,399.05,398.59,398.8,23646.0,397.757,397.9764,397.5177,397.7271,23646.0
2017-05-01 14:30:00,398.58,399.05,398.21,398.21,17390.0,397.5077,397.9764,397.1387,397.1387,17390.0
2017-05-01 14:40:00,398.2,398.62,396.6,396.75,21920.0,397.1287,397.5476,395.533,395.6826,21920.0
2017-05-01 14:50:00,396.66,396.83,395.64,396.14,25362.0,395.5929,395.7624,394.5756,395.0743,25362.0
2017-05-01 15:00:00,396.09,398.0,396.08,397.47,21154.0,395.0244,396.9293,395.0144,396.4007,21154.0
2017-05-01 15:10:00,397.59,398.34,397.26,397.42,19130.0,396.5204,397.2684,396.1913,396.3508,19130.0
2017-05-01 15:20:00,397.27,397.97,397.06,397.97,23086.0,396.2012,396.8994,395.9918,396.8994,23086.0
2017-05-01 15:30:00,397.82,398.42,397.46,397.46,28982.0,396.7498,397.3481,396.3907,396.3907,28982.0
2017-05-01 15:40:00,397.46,397.53,396.58,396.91,32258.0,396.3907,396.4605,395.5131,395.8422,32258.0
2017-05-01 15:50:00,396.84,396.85,395.76,396.17,65867.0,395.7724,395.7824,394.6953,395.1042,65867.0
2017-05-02 09:30:00,396.65,398.01,395.36,397.6,35790.0,395.5829,396.9392,394.2964,396.5303,35790.0
2017-05-02 09:40:00,397.93,398.7,395.69,396.71,19526.0,396.8595,397.6274,394.6255,395.6427,19526.0
2017-05-02 09:50:00,396.43,396.51,393.0,393.41,24601.0,395.3635,395.4433,391.9427,392.3516,24601.0
2017-05-02 10:00:00,393.11,395.1,392.7,394.11,14366.0,392.0524,394.0371,391.6435,393.0497,14366.0
2017-05-02 10:10:00,394.14,394.99,393.65,394.61,14100.0,393.0797,393.9274,392.591,393.5484,14100.0
2017-05-02 10:20:00,394.33,395.74,394.0,395.74,10298.0,393.2691,394.6754,392.94,394.6754,10298.0
2017-05-02 10:30:00,395.75,396.28,395.0,395.0,11000.0,394.6853,395.2139,393.9373,393.9373,11000.0
2017-05-02 10:40:00,395.2,396.73,394.7,395.78,18800.0,394.1368,395.6627,393.6382,394.7152,18800.0
2017-05-02 10:50:00,395.72,396.0,394.74,395.75,8101.0,394.6554,394.9347,393.678,394.6853,8101.0
2017-05-02 11:00:00,395.8,395.99,394.49,394.61,9163.0,394.7352,394.9247,393.4287,393.5484,9163.0
2017-05-02 11:10:00,394.84,396.26,394.53,396.26,11705.0,393.7778,395.194,393.4686,395.194,11705.0
2017-05-02 11:20:00,396.21,397.47,396.0,396.64,22033.0,395.1441,396.4007,394.9347,395.5729,22033.0
2017-05-02 11:30:00,396.62,397.96,396.62,397.63,9474.0,395.553,396.8894,395.553,396.5603,9474.0
2017-05-02 11:40:00,397.62,398.72,397.62,398.15,12200.0,396.5503,397.6473,396.5503,397.0789,12200.0
2017-05-02 11:50:00,398.14,398.48,397.54,397.9,7784.0,397.0689,397.408,396.4705,396.8295,7784.0
2017-05-02 12:00:00,398.02,398.42,397.71,397.94,5300.0,396.9492,397.3481,396.6401,396.8694,5300.0
2017-05-02 12:10:00,397.64,397.99,397.41,397.97,8709.0,396.5702,396.9193,396.3409,396.8994,8709.0
2017-05-02 12:20:00,397.81,398.21,397.7,397.93,5815.0,396.7398,397.1387,396.6301,396.8595,5815.0
2017-05-02 12:30:00,397.96,398.39,397.8,398.38,13757.0,396.8894,397.3182,396.7298,397.3083,13757.0
2017-05-02 12:40:00,398.41,398.47,398.0,398.13,8300.0,397.3382,397.398,396.9293,397.0589,8300.0
2017-05-02 12:50:00,398.23,398.57,398.0,398.5,7134.0,397.1587,397.4977,396.9293,397.4279,7134.0
2017-05-02 13:00:00,398.47,398.99,398.35,398.88,7447.0,397.398,397.9166,397.2783,397.8069,7447.0
2017-05-02 13:10:00,398.97,398.97,398.57,398.83,4434.0,397.8967,397.8967,397.4977,397.757,4434.0
2017-05-02 13:20:00,398.83,398.91,398.4,398.72,12554.0,397.757,397.8368,397.3282,397.6473,12554.0
2017-05-02 13:30:00,398.5,399.1,398.49,398.73,5000.0,397.4279,398.0263,397.418,397.6573,5000.0
2017-05-02 13:40:00,398.71,398.99,398.68,398.98,3254.0,397.6374,397.9166,397.6074,397.9066,3254.0
2017-05-02 13:50:00,399.0,399.12,398.59,399.12,5988.0,397.9266,398.0463,397.5177,398.0463,5988.0
2017-05-02 14:00:00,398.94,399.54,398.94,399.35,5545.0,397.8667,398.4651,397.8667,398.2756,5545.0
2017-05-02 14:10:00,399.46,399.79,399.36,399.75,5127.0,398.3853,398.7145,398.2856,398.6746,5127.0
2017-05-02 14:20:00,399.76,401.0,399.48,400.87,20372.0,398.6845,399.9212,398.4053,399.7916,20372.0
2017-05-02 14:30:00,401.04,402.48,400.8,402.38,19666.0,399.9611,401.3972,399.7217,401.2975,19666.0
2017-05-02 14:40:00,402.46,402.87,401.43,401.46,19422.0,401.3773,401.7862,400.35,400.38,19422.0
2017-05-02 14:50:00,401.56,401.81,400.93,401.81,14542.0,400.4797,400.729,399.8514,400.729,14542.0
2017-05-02 15:00:00,401.67,402.2,401.43,401.81,21645.0,400.5894,401.118,400.35,400.729,21645.0
2017-05-02 15:10:00,401.69,402.0,401.22,401.28,15783.0,400.6093,400.9185,400.1406,400.2004,15783.0
2017-05-02 15:20:00,401.14,401.24,399.83,399.84,22720.0,400.0608,400.1606,398.7544,398.7643,22720.0
2017-05-02 15:30:00,399.79,401.62,399.79,401.5,18887.0,398.7145,400.5395,398.7145,400.4199,18887.0
2017-05-02 15:40:00,401.58,401.98,400.8,401.54,36799.0,400.4996,400.8986,399.7217,400.4598,36799.0
2017-05-02 15:50:00,401.62,402.99,401.48,401.79,63745.0,400.5395,401.9058,400.3999,400.7091,63745.0
2017-05-03 09:30:00,402.0,402.46,400.39,401.37,15901.0,400.9185,401.3773,399.3128,400.2902,15901.0
2017-05-03 09:40:00,401.03,403.79,400.87,403.57,36460.0,399.9511,402.7037,399.7916,402.4843,36460.0
2017-05-03 09:50:00,403.79,404.54,402.84,404.54,25009.0,402.7037,403.4517,401.7563,403.4517,25009.0
2017-05-03 10:00:00,404.41,405.63,403.57,405.59,41981.0,403.322,404.5387,402.4843,404.4989,41981.0
2017-05-03 10:10:00,405.65,405.99,404.5,405.2,35202.0,404.5587,404.8978,403.4118,404.1099,35202.0
2017-05-03 10:20:00,404.95,405.17,403.16,403.49,44352.0,403.8606,404.08,402.0754,402.4045,44352.0
2017-05-03 10:30:00,403.29,404.4,403.14,403.83,33250.0,402.205,403.3121,402.0554,402.7436,33250.0
2017-05-03 10:40:00,403.76,404.37,403.36,404.01,10966.0,402.6738,403.2821,402.2749,402.9231,10966.0
2017-05-03 10:50:00,403.98,404.32,403.28,403.73,11770.0,402.8932,403.2323,402.1951,402.6439,11770.0
2017-05-03 11:00:00,403.43,403.76,402.2,402.22,40427.0,402.3447,402.6738,401.118,401.1379,40427.0
2017-05-03 11:10:00,402.01,402.98,401.44,402.21,26304.0,400.9285,401.8959,400.36,401.1279,26304.0
2017-05-03 11:20:00,402.31,403.62,402.18,403.31,5523.0,401.2277,402.5342,401.098,402.225,5523.0
2017-05-03 11:30:00,403.36,403.91,402.0,402.16,22263.0,402.2749,402.8234,400.9185,401.0781,22263.0
2017-05-03 11:40:00,402.29,402.29,401.53,401.86,25032.0,401.2077,401.2077,400.4498,400.7789,25032.0
2017-05-03 11:50:00,401.8,402.03,401.17,401.57,26893.0,400.7191,400.9484,400.0907,400.4897,26893.0
2017-05-03 12:00:00,401.63,402.21,401.0,401.88,46645.0,400.5495,401.1279,399.9212,400.7988,46645.0
2017-05-03 12:10:00,401.87,401.87,401.37,401.41,5527.0,400.7889,400.7889,400.2902,400.3301,5527.0
2017-05-03 12:20:00,401.42,401.89,401.35,401.35,15157.0,400.3401,400.8088,400.2703,400.2703,15157.0
2017-05-03 12:30:00,401.28,401.65,400.96,401.24,23080.0,400.2004,400.5695,399.8813,400.1606,23080.0
2017-05-03 12:40:00,401.13,401.26,400.85,401.26,10587.0,400.0509,400.1805,399.7716,400.1805,10587.0
2017-05-03 12:50:00,401.57,401.76,401.44,401.57,7996.0,400.4897,400.6792,400.36,400.4897,7996.0
2017-05-03 13:00:00,401.63,402.8,401.62,402.8,7475.0,400.5495,401.7164,400.5395,401.7164,7475.0
2017-05-03 13:10:00,402.97,403.36,402.28,402.28,5340.0,401.8859,402.2749,401.1978,401.1978,5340.0
2017-05-03 13:20:00,402.26,403.05,401.93,402.74,13822.0,401.1778,401.9657,400.8487,401.6565,13822.0
2017-05-03 13:30:00,402.84,402.84,402.31,402.4,7100.0,401.7563,401.7563,401.2277,401.3174,7100.0
2017-05-03 13:40:00,402.3,403.67,402.07,403.53,7500.0,401.2177,402.584,400.9883,402.4444,7500.0
2017-05-03 13:50:00,403.65,404.37,403.15,404.21,25254.0,402.5641,403.2821,402.0654,403.1226,25254.0
2017-05-03 14:00:00,404.39,407.46,404.39,407.34,38765.0,403.3021,406.3638,403.3021,406.2441,38765.0
2017-05-03 14:10:00,407.27,408.12,406.77,407.68,39552.0,406.1743,407.022,405.6757,406.5832,39552.0
2017-05-03 14:20:00,407.42,407.95,405.97,406.2,14801.0,406.3239,406.8525,404.8778,405.1072,14801.0
2017-05-03 14:30:00,406.09,406.52,405.53,405.8,15175.0,404.9975,405.4264,404.439,404.7083,15175.0
2017-05-03 14:40:00,405.71,406.7,405.61,406.46,14615.0,404.6185,405.6059,404.5188,405.3665,14615.0
2017-05-03 14:50:00,406.51,407.73,406.51,407.59,24951.0,405.4164,406.6331,405.4164,406.4935,24951.0
2017-05-03 15:00:00,407.71,407.97,407.34,407.66,33807.0,406.6132,406.8725,406.2441,406.5633,33807.0
2017-05-03 15:10:00,407.53,407.76,407.02,407.7,36784.0,406.4336,406.663,405.925,406.6032,36784.0
2017-05-03 15:20:00,407.82,408.08,404.78,406.15,37237.0,406.7229,406.9822,403.691,405.0573,37237.0
2017-05-03 15:30:00,406.18,406.77,405.85,406.25,26143.0,405.0873,405.6757,404.7582,405.1571,26143.0
2017-05-03 15:40:00,406.18,406.76,405.73,406.4,25439.0,405.0873,405.6657,404.6385,405.3067,25439.0
2017-05-03 15:50:00,406.4,408.0,406.4,406.76,102574.0,405.3067,406.9024,405.3067,405.6657,102574.0
2017-05-04 09:30:00,410.19,428.0,410.19,421.98,170659.0,409.0865,426.8486,409.0865,420.8448,170659.0
2017-05-04 09:40:00,421.22,426.98,420.34,424.21,113876.0,420.0868,425.8313,419.2092,423.0688,113876.0
2017-05-04 09:50:00,424.21,427.44,423.88,426.39,120675.0,423.0688,426.2901,422.7396,425.2429,120675.0
2017-05-04 10:00:00,426.61,428.7,425.85,428.36,89889.0,425.4623,427.5467,424.7043,427.2076,89889.0
2017-05-04 10:10:00,428.36,428.64,425.52,427.77,41440.0,427.2076,427.4868,424.3752,426.6192,41440.0
2017-05-04 10:20:00,427.89,430.93,426.23,430.93,44940.0,426.7389,429.7707,425.0833,429.7707,44940.0
2017-05-04 10:30:00,430.56,430.87,427.81,428.09,33224.0,429.4017,429.7108,426.6591,426.9383,33224.0
2017-05-04 10:40:00,427.77,430.14,427.77,429.47,24869.0,426.6192,428.9828,426.6192,428.3146,24869.0
2017-05-04 10:50:00,429.84,430.05,428.0,429.49,26544.0,428.6836,428.8931,426.8486,428.3346,26544.0
2017-05-04 11:00:00,429.56,430.05,428.0,428.02,23303.0,428.4044,428.8931,426.8486,426.8685,23303.0
2017-05-04 11:10:00,428.25,429.77,426.12,426.92,44600.0,427.0979,428.6138,424.9736,425.7715,44600.0
2017-05-04 11:20:00,427.01,427.61,425.31,427.0,42120.0,425.8612,426.4596,424.1658,425.8513,42120.0
2017-05-04 11:30:00,426.89,428.42,426.89,428.13,20398.0,425.7416,427.2674,425.7416,426.9782,20398.0
2017-05-04 11:40:00,428.14,429.81,428.14,429.14,32386.0,426.9882,428.6537,426.9882,427.9855,32386.0
2017-05-04 11:50:00,428.95,434.0,428.95,432.19,96337.0,427.796,432.8324,427.796,431.0273,96337.0
2017-05-04 12:00:00,432.51,432.81,430.3,431.0,24294.0,431.3464,431.6456,429.1424,429.8405,24294.0
2017-05-04 12:10:00,431.5,431.5,428.11,428.82,29750.0,430.3391,430.3391,426.9583,427.6664,29750.0
2017-05-04 12:20:00,429.0,430.53,428.87,429.5,13180.0,427.8459,429.3718,427.7162,428.3445,13180.0
2017-05-04 12:30:00,429.35,430.03,428.79,429.63,18260.0,428.1949,428.8731,427.6364,428.4742,18260.0
2017-05-04 12:40:00,429.53,430.65,428.83,430.34,13129.0,428.3744,429.4914,427.6763,429.1823,13129.0
2017-05-04 12:50:00,430.6,431.68,428.58,429.23,27408.0,429.4416,430.5187,427.427,428.0753,27408.0
2017-05-04 13:00:00,429.15,430.3,428.75,429.06,57608.0,427.9955,429.1424,427.5965,427.9057,57608.0
2017-05-04 13:10:00,429.05,429.06,427.13,428.9,58194.0,427.8957,427.9057,425.9809,427.7461,58194.0
2017-05-04 13:20:00,428.85,430.9,428.64,430.69,17046.0,427.6963,429.7408,427.4868,429.5313,17046.0
2017-05-04 13:30:00,430.76,432.35,430.33,431.6,23602.0,429.6011,431.1869,429.1723,430.4389,23602.0
2017-05-04 13:40:00,431.83,432.05,429.65,430.67,22455.0,430.6683,430.8877,428.4941,429.5114,22455.0
2017-05-04 13:50:00,430.5,431.67,430.14,430.94,12142.0,429.3418,430.5087,428.9828,429.7807,12142.0
2017-05-04 14:00:00,430.95,432.1,430.41,431.74,19476.0,429.7906,430.9375,429.2521,430.5785,19476.0
2017-05-04 14:10:00,431.95,433.01,431.3,431.43,31878.0,430.7879,431.8451,430.1397,430.2693,31878.0
2017-05-04 14:20:00,431.5,433.56,430.75,432.99,29381.0,430.3391,432.3936,429.5912,431.8251,29381.0
2017-05-04 14:30:00,433.07,434.72,432.99,433.79,32192.0,431.9049,433.5505,431.8251,432.623,32192.0
2017-05-04 14:40:00,433.98,434.46,433.7,434.18,32034.0,432.8125,433.2912,432.5332,433.0119,32034.0
2017-05-04 14:50:00,434.14,437.32,434.09,436.34,61284.0,432.972,436.1435,432.9222,435.1661,61284.0
2017-05-04 15:00:00,436.48,436.7,435.1,436.65,44043.0,435.3058,435.5252,433.9295,435.4753,44043.0
2017-05-04 15:10:00,436.28,436.82,435.44,435.71,46177.0,435.1063,435.6448,434.2686,434.5378,46177.0
2017-05-04 15:20:00,435.58,435.72,433.93,434.38,60416.0,434.4082,434.5478,432.7626,433.2114,60416.0
2017-05-04 15:30:00,434.24,436.0,433.63,433.86,55356.0,433.0718,434.827,432.4634,432.6928,55356.0
2017-05-04 15:40:00,433.87,435.25,432.48,434.69,72719.0,432.7028,434.0791,431.3165,433.5206,72719.0
2017-05-04 15:50:00,434.52,435.0,432.61,434.46,129738.0,433.351,433.8297,431.4462,433.2912,129738.0
2017-05-05 09:30:00,434.79,438.47,434.33,437.23,59776.0,433.6203,437.2904,433.1615,436.0537,59776.0
2017-05-05 09:40:00,437.22,437.46,434.35,434.58,68113.0,436.0438,436.2831,433.1815,433.4109,68113.0
2017-05-05 09:50:00,434.95,435.56,432.73,433.7,52849.0,433.7799,434.3882,431.5658,432.5332,52849.0
2017-05-05 10:00:00,434.01,435.24,433.01,435.24,34767.0,432.8424,434.0691,431.8451,434.0691,34767.0
2017-05-05 10:10:00,435.41,435.59,431.08,431.08,54461.0,434.2386,434.4181,429.9203,429.9203,54461.0
2017-05-05 10:20:00,431.41,431.9,429.89,429.97,31858.0,430.2494,430.7381,428.7335,428.8133,31858.0
2017-05-05 10:30:00,429.95,432.34,429.65,432.1,25042.0,428.7933,431.1769,428.4941,430.9375,25042.0
2017-05-05 10:40:00,431.83,433.37,431.04,431.6,23234.0,430.6683,432.2041,429.8804,430.4389,23234.0
2017-05-05 10:50:00,431.8,432.16,430.37,430.89,16050.0,430.6383,430.9974,429.2122,429.7308,16050.0
2017-05-05 11:00:00,430.87,430.99,429.02,429.46,20697.0,429.7108,429.8305,427.8658,428.3046,20697.0
2017-05-05 11:10:00,429.62,429.77,426.4,428.27,32022.0,428.4642,428.6138,425.2529,427.1178,32022.0
2017-05-05 11:20:00,428.25,428.63,426.62,427.87,22035.0,427.0979,427.4769,425.4723,426.7189,22035.0
2017-05-05 11:30:00,427.75,429.5,427.36,429.5,18135.0,426.5992,428.3445,426.2103,428.3445,18135.0
2017-05-05 11:40:00,429.66,429.71,428.5,428.54,12989.0,428.5041,428.554,427.3472,427.3871,12989.0
2017-05-05 11:50:00,428.51,428.51,427.3,428.0,14686.0,427.3572,427.3572,426.1504,426.8486,14686.0
2017-05-05 12:00:00,428.37,429.6,428.35,429.28,27526.0,427.2176,428.4443,427.1976,428.1251,27526.0
2017-05-05 12:10:00,429.34,430.0,429.15,430.0,12076.0,428.185,428.8432,427.9955,428.8432,12076.0
2017-05-05 12:20:00,430.05,430.73,429.8,429.8,19433.0,428.8931,429.5712,428.6437,428.6437,19433.0
2017-05-05 12:30:00,429.8,429.86,429.08,429.39,5389.0,428.6437,428.7036,427.9257,428.2348,5389.0
2017-05-05 12:40:00,429.39,429.86,429.25,429.51,9029.0,428.2348,428.7036,428.0952,428.3545,9029.0
2017-05-05 12:50:00,429.7,429.7,427.97,428.91,9050.0,428.544,428.544,426.8186,427.7561,9050.0
2017-05-05 13:00:00,429.05,429.21,428.22,428.81,12695.0,427.8957,428.0553,427.068,427.6564,12695.0
2017-05-05 13:10:00,428.61,428.74,427.36,427.88,14109.0,427.4569,427.5866,426.2103,426.7289,14109.0
2017-05-05 13:20:00,428.1,428.47,427.91,428.28,9013.0,426.9483,427.3173,426.7588,427.1278,9013.0
2017-05-05 13:30:00,428.25,429.08,428.09,428.95,4644.0,427.0979,427.9257,426.9383,427.796,4644.0
2017-05-05 13:40:00,429.01,429.15,428.33,429.0,9663.0,427.8558,427.9955,427.1777,427.8459,9663.0
2017-05-05 13:50:00,429.04,429.04,428.28,428.61,8317.0,427.8858,427.8858,427.1278,427.4569,8317.0
2017-05-05 14:00:00,428.65,429.65,428.51,429.34,11425.0,427.4968,428.4941,427.3572,428.185,11425.0
2017-05-05 14:10:00,429.29,429.59,428.5,429.22,10248.0,428.1351,428.4343,427.3472,428.0653,10248.0
2017-05-05 14:20:00,429.05,429.1,428.3,428.75,19535.0,427.8957,427.9456,427.1478,427.5965,19535.0
2017-05-05 14:30:00,428.65,428.99,428.59,428.91,8356.0,427.4968,427.8359,427.437,427.7561,8356.0
2017-05-05 14:40:00,428.85,429.32,428.72,429.28,10000.0,427.6963,428.165,427.5666,428.1251,10000.0
2017-05-05 14:50:00,429.36,429.36,428.59,429.09,18894.0,428.2049,428.2049,427.437,427.9356,18894.0
2017-05-05 15:00:00,429.03,429.05,428.4,429.02,15394.0,427.8758,427.8957,427.2475,427.8658,15394.0
2017-05-05 15:10:00,429.0,429.24,428.61,428.75,7520.0,427.8459,428.0852,427.4569,427.5965,7520.0
2017-05-05 15:20:00,428.85,428.89,428.37,428.37,12783.0,427.6963,427.7362,427.2176,427.2176,12783.0
2017-05-05 15:30:00,428.42,429.0,428.3,428.73,14487.0,427.2674,427.8459,427.1478,427.5766,14487.0
2017-05-05 15:40:00,428.93,429.75,428.85,429.75,31268.0,427.7761,428.5939,427.6963,428.5939,31268.0
2017-05-05 15:50:00,429.72,429.84,428.67,429.0,76118.0,428.5639,428.6836,427.5168,427.8459,76118.0
2017-05-08 09:30:00,427.76,428.97,426.35,427.54,25523.0,426.6092,427.816,425.203,426.3898,25523.0
2017-05-08 09:40:00,427.42,427.79,425.19,426.51,17840.0,426.2701,426.6391,424.0461,425.3626,17840.0
2017-05-08 09:50:00,426.19,428.63,425.57,427.64,17953.0,425.0434,427.4769,424.4251,426.4895,17953.0
2017-05-08 10:00:00,427.71,432.4,427.68,432.39,49176.0,426.5593,431.2367,426.5294,431.2268,49176.0
2017-05-08 10:10:00,432.31,432.7,431.22,432.25,25540.0,431.147,431.5359,430.0599,431.0871,25540.0
2017-05-08 10:20:00,431.46,433.46,431.07,433.13,37679.0,430.2993,432.2939,429.9103,431.9648,37679.0
2017-05-08 10:30:00,432.85,436.34,432.68,436.29,29966.0,431.6855,435.1661,431.516,435.1163,29966.0
2017-05-08 10:40:00,435.91,436.47,432.52,433.05,30010.0,434.7373,435.2958,431.3564,431.885,30010.0
2017-05-08 10:50:00,432.81,432.88,429.0,431.53,18641.0,431.6456,431.7154,427.8459,430.3691,18641.0
2017-05-08 11:00:00,431.06,431.84,429.0,429.04,19884.0,429.9003,430.6782,427.8459,427.8858,19884.0
2017-05-08 11:10:00,429.54,429.91,426.92,426.92,23068.0,428.3844,428.7534,425.7715,425.7715,23068.0
2017-05-08 11:20:00,427.13,427.75,426.03,426.04,9303.0,425.9809,426.5992,424.8839,424.8938,9303.0
2017-05-08 11:30:00,426.48,426.75,425.5,426.26,15708.0,425.3327,425.6019,424.3553,425.1132,15708.0
2017-05-08 11:40:00,426.39,426.4,424.64,425.08,18360.0,425.2429,425.2529,423.4976,423.9364,18360.0
2017-05-08 11:50:00,425.18,425.95,423.5,424.2,26672.0,424.0362,424.8041,422.3607,423.0588,26672.0
2017-05-08 12:00:00,424.22,425.51,423.74,424.05,15627.0,423.0787,424.3653,422.6,422.9092,15627.0
2017-05-08 12:10:00,424.01,424.93,423.81,424.93,4657.0,422.8693,423.7868,422.6698,423.7868,4657.0
2017-05-08 12:20:00,424.87,426.88,424.87,425.84,8470.0,423.727,425.7316,423.727,424.6944,8470.0
2017-05-08 12:30:00,426.0,427.09,426.0,426.35,10410.0,424.8539,425.941,424.8539,425.203,10410.0
2017-05-08 12:40:00,426.16,426.54,425.79,426.47,8123.0,425.0135,425.3925,424.6445,425.3227,8123.0
2017-05-08 12:50:00,426.47,426.53,425.35,426.3,6880.0,425.3227,425.3825,424.2057,425.1531,6880.0
2017-05-08 13:00:00,426.1,426.28,425.5,425.83,10561.0,424.9537,425.1332,424.3553,424.6844,10561.0
2017-05-08 13:10:00,425.52,426.55,425.52,426.25,10273.0,424.3752,425.4025,424.3752,425.1033,10273.0
2017-05-08 13:20:00,426.33,426.33,425.8,425.87,1800.0,425.1831,425.1831,424.6545,424.7243,1800.0
2017-05-08 13:30:00,425.78,426.23,425.53,425.75,15178.0,424.6345,425.0833,424.3852,424.6046,15178.0
2017-05-08 13:40:00,425.75,425.94,425.27,425.93,5210.0,424.6046,424.7941,424.1259,424.7841,5210.0
2017-05-08 13:50:00,425.66,425.75,424.53,424.9,6620.0,424.5149,424.6046,423.3879,423.7569,6620.0
2017-05-08 14:00:00,424.92,425.89,424.92,425.03,10727.0,423.7769,424.7442,423.7769,423.8866,10727.0
2017-05-08 14:10:00,425.24,425.39,424.88,424.94,5076.0,424.096,424.2456,423.737,423.7968,5076.0
2017-05-08 14:20:00,425.02,425.02,424.66,424.83,4400.0,423.8766,423.8766,423.5176,423.6871,4400.0
2017-05-08 14:30:00,424.81,425.06,423.77,424.3,18497.0,423.6671,423.9165,422.6299,423.1585,18497.0
2017-05-08 14:40:00,424.34,425.37,424.32,425.36,4843.0,423.1984,424.2256,423.1785,424.2157,4843.0
2017-05-08 14:50:00,425.39,425.74,424.63,424.63,7277.0,424.2456,424.5946,423.4876,423.4876,7277.0
2017-05-08 15:00:00,424.64,424.74,423.16,423.71,20615.0,423.4976,423.5973,422.0216,422.5701,20615.0
2017-05-08 15:10:00,423.7,424.0,423.39,423.68,13863.0,422.5601,422.8593,422.251,422.5402,13863.0
2017-05-08 15:20:00,423.44,423.44,422.55,422.73,16604.0,422.3008,422.3008,421.4132,421.5927,16604.0
2017-05-08 15:30:00,422.85,422.99,421.87,422.47,24987.0,421.7124,421.852,420.7351,421.3334,24987.0
2017-05-08 15:40:00,422.75,422.8,422.17,422.33,16232.0,421.6127,421.6626,421.0342,421.1938,16232.0
2017-05-08 15:50:00,422.39,423.67,422.28,423.39,51850.0,421.2537,422.5302,421.144,422.251,51850.0
2017-05-09 09:30:00,422.83,423.5,421.55,423.03,15217.0,421.6925,422.3607,420.4159,421.8919,15217.0
2017-05-09 09:40:00,423.2,426.07,422.81,423.64,33372.0,422.0615,424.9238,421.6725,422.5003,33372.0
2017-05-09 09:50:00,423.11,423.94,422.28,423.05,10625.0,421.9717,422.7995,421.144,421.9119,10625.0
2017-05-09 10:00:00,423.43,425.91,423.43,425.69,32204.0,422.2909,424.7642,422.2909,424.5448,32204.0
2017-05-09 10:10:00,425.6,425.82,424.24,425.52,11228.0,424.455,424.6744,423.0987,424.3752,11228.0
2017-05-09 10:20:00,425.89,427.4,425.88,427.4,20551.0,424.7442,426.2502,424.7343,426.2502,20551.0
2017-05-09 10:30:00,427.05,428.72,427.05,427.7,10149.0,425.9011,427.5666,425.9011,426.5494,10149.0
2017-05-09 10:40:00,427.67,427.81,426.97,427.25,6442.0,426.5195,426.6591,425.8213,426.1006,6442.0
2017-05-09 10:50:00,427.41,427.9,426.0,426.0,3710.0,426.2602,426.7488,424.8539,424.8539,3710.0
2017-05-09 11:00:00,426.17,427.77,425.81,426.49,11201.0,425.0235,426.6192,424.6645,425.3426,11201.0
2017-05-09 11:10:00,426.46,427.27,425.47,426.68,8178.0,425.3127,426.1205,424.3254,425.5321,8178.0
2017-05-09 11:20:00,426.12,427.08,426.11,427.08,5596.0,424.9736,425.931,424.9637,425.931,5596.0
2017-05-09 11:30:00,426.8,427.04,425.52,425.52,5691.0,425.6518,425.8911,424.3752,424.3752,5691.0
2017-05-09 11:40:00,425.81,426.66,425.55,426.66,4400.0,424.6645,425.5122,424.4052,425.5122,4400.0
2017-05-09 11:50:00,426.38,426.62,425.67,426.47,2063.0,425.2329,425.4723,424.5248,425.3227,2063.0
2017-05-09 12:00:00,426.47,426.84,425.83,426.58,3701.0,425.3227,425.6917,424.6844,425.4324,3701.0
2017-05-09 12:10:00,426.65,426.8,426.24,426.29,5394.0,425.5022,425.6518,425.0933,425.1432,5394.0
2017-05-09 12:20:00,426.62,426.87,425.77,426.02,14315.0,425.4723,425.7216,424.6246,424.8739,14315.0
2017-05-09 12:30:00,425.88,426.6,425.86,426.49,6438.0,424.7343,425.4523,424.7143,425.3426,6438.0
2017-05-09 12:40:00,426.32,426.61,425.84,425.94,2800.0,425.1731,425.4623,424.6944,424.7941,2800.0
2017-05-09 12:50:00,425.87,425.87,424.93,425.25,11564.0,424.7243,424.7243,423.7868,424.106,11564.0
2017-05-09 13:00:00,425.04,425.92,424.85,425.5,9366.0,423.8965,424.7742,423.707,424.3553,9366.0
2017-05-09 13:10:00,425.3,425.68,424.49,424.49,11850.0,424.1558,424.5348,423.348,423.348,11850.0
2017-05-09 13:20:00,424.69,424.88,424.0,424.5,4700.0,423.5475,423.737,422.8593,423.358,4700.0
2017-05-09 13:30:00,424.49,425.47,424.13,425.09,15785.0,423.348,424.3254,422.989,423.9464,15785.0
2017-05-09 13:40:00,425.04,425.44,424.77,424.9,2182.0,423.8965,424.2955,423.6273,423.7569,2182.0
2017-05-09 13:50:00,424.75,424.87,424.22,424.53,3510.0,423.6073,423.727,423.0787,423.3879,3510.0
2017-05-09 14:00:00,424.47,424.95,424.01,424.25,4299.0,423.3281,423.8068,422.8693,423.1087,4299.0
2017-05-09 14:10:00,424.3,424.78,424.06,424.78,6214.0,423.1585,423.6372,422.9192,423.6372,6214.0
2017-05-09 14:20:00,424.72,426.16,424.62,425.75,15614.0,423.5774,425.0135,423.4777,424.6046,15614.0
2017-05-09 14:30:00,425.78,426.35,425.63,425.76,2850.0,424.6345,425.203,424.4849,424.6146,2850.0
2017-05-09 14:40:00,426.21,426.78,426.21,426.53,2583.0,425.0634,425.6318,425.0634,425.3825,2583.0
2017-05-09 14:50:00,426.74,427.35,426.5,426.88,5802.0,425.592,426.2003,425.3526,425.7316,5802.0
2017-05-09 15:00:00,426.68,427.52,426.68,427.39,5600.0,425.5321,426.3699,425.5321,426.2402,5600.0
2017-05-09 15:10:00,427.28,427.9,427.15,427.9,5548.0,426.1305,426.7488,426.0009,426.7488,5548.0
2017-05-09 15:20:00,427.88,428.05,427.44,427.44,7445.0,426.7289,426.8984,426.2901,426.2901,7445.0
2017-05-09 15:30:00,427.37,427.66,425.78,425.78,20387.0,426.2203,426.5095,424.6345,424.6345,20387.0
2017-05-09 15:40:00,426.11,426.35,425.67,426.24,16950.0,424.9637,425.203,424.5248,425.0933,16950.0
2017-05-09 15:50:00,426.56,427.59,425.96,427.12,32682.0,425.4124,426.4397,424.8141,425.9709,32682.0
2017-05-10 09:30:00,427.13,427.93,425.99,427.24,15041.0,425.9809,426.7788,424.844,426.0906,15041.0
2017-05-10 09:40:00,427.38,427.38,425.46,425.54,6871.0,426.2302,426.2302,424.3154,424.3952,6871.0
2017-05-10 09:50:00,425.08,425.67,423.97,425.21,7750.0,423.9364,424.5248,422.8294,424.0661,7750.0
2017-05-10 10:00:00,424.64,424.82,422.95,423.87,9646.0,423.4976,423.6771,421.8122,422.7297,9646.0
2017-05-10 10:10:00,423.87,426.7,423.87,426.7,7901.0,422.7297,425.5521,422.7297,425.5521,7901.0
2017-05-10 10:20:00,425.99,425.99,423.67,424.71,6970.0,424.844,424.844,422.5302,423.5674,6970.0
2017-05-10 10:30:00,424.27,424.95,423.54,424.07,5450.0,423.1286,423.8068,422.4006,422.9291,5450.0
2017-05-10 10:40:00,423.73,424.44,423.21,423.88,9267.0,422.5901,423.2981,422.0715,422.7396,9267.0
2017-05-10 10:50:00,423.84,424.89,423.69,424.74,5884.0,422.6998,423.7469,422.5502,423.5973,5884.0
2017-05-10 11:00:00,424.43,424.91,424.29,424.29,3344.0,423.2882,423.7669,423.1485,423.1485,3344.0
2017-05-10 11:10:00,424.44,424.5,424.08,424.38,3976.0,423.2981,423.358,422.9391,423.2383,3976.0
2017-05-10 11:20:00,424.42,424.8,424.02,424.8,2729.0,423.2782,423.6572,422.8793,423.6572,2729.0
2017-05-10 11:30:00,424.64,424.95,424.24,424.73,4874.0,423.4976,423.8068,423.0987,423.5874,4874.0
2017-05-10 11:40:00,424.76,424.77,424.02,424.02,3609.0,423.6173,423.6273,422.8793,422.8793,3609.0
2017-05-10 11:50:00,424.05,424.75,424.05,424.15,3613.0,422.9092,423.6073,422.9092,423.0089,3613.0
2017-05-10 12:00:00,424.35,424.53,424.12,424.12,5600.0,423.2084,423.3879,422.979,422.979,5600.0
2017-05-10 12:10:00,424.22,424.51,423.94,423.94,9552.0,423.0787,423.368,422.7995,422.7995,9552.0
2017-05-10 12:20:00,424.22,424.96,424.22,424.86,7400.0,423.0787,423.8167,423.0787,423.717,7400.0
2017-05-10 12:30:00,424.69,425.52,424.69,425.37,7618.0,423.5475,424.3752,423.5475,424.2256,7618.0
2017-05-10 12:40:00,425.61,426.73,425.61,426.6,4863.0,424.465,425.582,424.465,425.4523,4863.0
2017-05-10 12:50:00,426.6,427.5,426.5,426.88,8555.0,425.4523,426.3499,425.3526,425.7316,8555.0
2017-05-10 13:00:00,426.83,427.5,426.83,426.9,3370.0,425.6817,426.3499,425.6817,425.7515,3370.0
2017-05-10 13:10:00,427.16,427.94,426.65,427.38,5345.0,426.0108,426.7887,425.5022,426.2302,5345.0
2017-05-10 13:20:00,427.49,427.78,427.03,427.2,2229.0,426.3399,426.6292,425.8812,426.0507,2229.0
2017-05-10 13:30:00,427.67,427.98,427.49,427.84,4300.0,426.5195,426.8286,426.3399,426.689,4300.0
2017-05-10 13:40:00,427.86,428.05,427.61,427.93,3860.0,426.7089,426.8984,426.4596,426.7788,3860.0
2017-05-10 13:50:00,427.92,428.12,427.48,427.7,4450.0,426.7688,426.9682,426.33,426.5494,4450.0
2017-05-10 14:00:00,427.9,428.04,427.47,427.76,5170.0,426.7488,426.8885,426.32,426.6092,5170.0
2017-05-10 14:10:00,427.96,427.97,427.26,427.79,5755.0,426.8087,426.8186,426.1106,426.6391,5755.0
2017-05-10 14:20:00,427.69,427.83,427.28,427.69,9300.0,426.5394,426.679,426.1305,426.5394,9300.0
2017-05-10 14:30:00,427.69,427.84,427.31,427.5,4929.0,426.5394,426.689,426.1604,426.3499,4929.0
2017-05-10 14:40:00,427.45,427.51,427.12,427.5,2973.0,426.3,426.3599,425.9709,426.3499,2973.0
2017-05-10 14:50:00,427.3,427.66,427.18,427.65,4264.0,426.1504,426.5095,426.0308,426.4995,4264.0
2017-05-10 15:00:00,427.76,428.1,427.6,427.74,6800.0,426.6092,426.9483,426.4496,426.5893,6800.0
2017-05-10 15:10:00,427.68,428.61,427.58,428.21,24572.0,426.5294,427.4569,426.4297,427.058,24572.0
2017-05-10 15:20:00,428.13,429.33,428.13,429.27,20739.0,426.9782,428.175,426.9782,428.1151,20739.0
2017-05-10 15:30:00,429.36,429.99,429.23,429.59,26374.0,428.2049,428.8332,428.0753,428.4343,26374.0
2017-05-10 15:40:00,429.54,431.15,429.54,430.9,39046.0,428.3844,429.9901,428.3844,429.7408,39046.0
2017-05-10 15:50:00,430.69,431.74,430.29,431.63,57727.0,429.5313,430.5785,429.1324,430.4688,57727.0
2017-05-11 09:30:00,429.79,431.02,428.85,430.7,18449.0,428.6338,429.8604,427.6963,429.5413,18449.0
2017-05-11 09:40:00,430.28,431.81,430.05,431.39,13150.0,429.1224,430.6483,428.8931,430.2294,13150.0
2017-05-11 09:50:00,431.18,431.53,430.64,430.93,7050.0,430.02,430.3691,429.4815,429.7707,7050.0
2017-05-11 10:00:00,431.14,432.72,430.82,432.72,13554.0,429.9801,431.5559,429.661,431.5559,13554.0
2017-05-11 10:10:00,432.7,433.25,431.78,432.86,16957.0,431.5359,432.0844,430.6184,431.6955,16957.0
2017-05-11 10:20:00,432.73,432.97,431.17,431.57,17810.0,431.5658,431.8052,430.01,430.409,17810.0
2017-05-11 10:30:00,431.28,432.26,431.27,432.0,22899.0,430.1197,431.0971,430.1098,430.8378,22899.0
2017-05-11 10:40:00,432.0,432.99,431.68,432.61,11147.0,430.8378,431.8251,430.5187,431.4462,11147.0
2017-05-11 10:50:00,432.54,432.79,431.52,432.69,13779.0,431.3764,431.6257,430.3591,431.5259,13779.0
2017-05-11 11:00:00,432.65,434.06,432.53,433.99,13341.0,431.4861,432.8923,431.3664,432.8225,13341.0
2017-05-11 11:10:00,433.63,434.51,432.54,432.79,13818.0,432.4634,433.3411,431.3764,431.6257,13818.0
2017-05-11 11:20:00,432.8,434.3,432.27,434.3,19500.0,431.6357,433.1316,431.1071,433.1316,19500.0
2017-05-11 11:30:00,434.17,434.58,433.6,434.01,8106.0,433.002,433.4109,432.4335,432.8424,8106.0
2017-05-11 11:40:00,434.32,434.33,433.51,433.81,14340.0,433.1516,433.1615,432.3437,432.6429,14340.0
2017-05-11 11:50:00,433.93,434.81,433.75,434.41,15807.0,432.7626,433.6402,432.5831,433.2413,15807.0
2017-05-11 12:00:00,434.59,434.97,434.23,434.6,9750.0,433.4208,433.7998,433.0618,433.4308,9750.0
2017-05-11 12:10:00,434.5,435.0,433.72,433.81,11364.0,433.3311,433.8297,432.5532,432.6429,11364.0
2017-05-11 12:20:00,433.83,434.32,433.72,434.25,7650.0,432.6629,433.1516,432.5532,433.0818,7650.0
2017-05-11 12:30:00,434.07,434.53,433.81,434.53,3200.0,432.9022,433.361,432.6429,433.361,3200.0
2017-05-11 12:40:00,434.81,435.47,434.5,435.47,12194.0,433.6402,434.2985,433.3311,434.2985,12194.0
2017-05-11 12:50:00,435.54,435.74,434.93,435.63,14114.0,434.3683,434.5677,433.7599,434.458,14114.0
2017-05-11 13:00:00,435.43,435.64,434.43,434.64,11302.0,434.2586,434.468,433.2613,433.4707,11302.0
2017-05-11 13:10:00,434.57,437.44,434.55,436.63,21098.0,433.4009,436.2632,433.3809,435.4553,21098.0
2017-05-11 13:20:00,436.9,438.31,436.9,437.97,22918.0,435.7246,437.1308,435.7246,436.7917,22918.0
2017-05-11 13:30:00,437.54,438.26,437.38,437.99,6892.0,436.3629,437.081,436.2033,436.8117,6892.0
2017-05-11 13:40:00,437.9,437.95,436.37,436.91,9929.0,436.7219,436.7718,435.196,435.7346,9929.0
2017-05-11 13:50:00,437.06,438.0,436.8,437.87,11594.0,435.8842,436.8217,435.6249,436.692,11594.0
2017-05-11 14:00:00,437.56,438.9,437.56,438.89,11753.0,436.3828,437.7192,436.3828,437.7093,11753.0
2017-05-11 14:10:00,439.0,439.58,437.96,438.75,25220.0,437.819,438.3974,436.7818,437.5696,25220.0
2017-05-11 14:20:00,438.66,440.97,438.66,440.27,51949.0,437.4799,439.7837,437.4799,439.0856,51949.0
2017-05-11 14:30:00,440.3,441.71,439.62,441.23,33579.0,439.1155,440.5217,438.4373,440.043,33579.0
2017-05-11 14:40:00,441.01,441.34,440.28,441.08,18199.0,439.8236,440.1527,439.0955,439.8934,18199.0
2017-05-11 14:50:00,441.11,441.34,440.2,440.2,17871.0,439.9233,440.1527,439.0157,439.0157,17871.0
2017-05-11 15:00:00,440.43,440.47,438.65,438.67,28737.0,439.2451,439.285,437.4699,437.4899,28737.0
2017-05-11 15:10:00,438.68,439.56,438.06,439.07,20311.0,437.4998,438.3775,436.8815,437.8888,20311.0
2017-05-11 15:20:00,439.28,439.76,438.61,439.76,9132.0,438.0982,438.5769,437.43,438.5769,9132.0
2017-05-11 15:30:00,439.7,440.79,439.37,440.79,27740.0,438.5171,439.6042,438.188,439.6042,27740.0
2017-05-11 15:40:00,440.76,440.76,439.64,440.06,24441.0,439.5742,439.5742,438.4573,438.8761,24441.0
2017-05-11 15:50:00,440.29,440.8,440.21,440.41,39069.0,439.1055,439.6141,439.0257,439.2252,39069.0
2017-05-12 09:30:00,441.54,442.99,438.59,439.25,32739.0,440.3521,441.7982,437.4101,438.0683,32739.0
2017-05-12 09:40:00,440.55,448.46,439.37,448.31,64489.0,439.3648,447.2535,438.188,447.1039,64489.0
2017-05-12 09:50:00,448.33,449.79,446.0,448.52,44819.0,447.1239,448.5799,444.8001,447.3134,44819.0
2017-05-12 10:00:00,447.85,448.13,446.02,447.05,27493.0,446.6452,446.9244,444.8201,445.8473,27493.0
2017-05-12 10:10:00,447.34,448.64,447.08,447.52,25018.0,446.1365,447.433,445.8772,446.3161,25018.0
2017-05-12 10:20:00,448.02,448.99,446.68,447.0,20705.0,446.8147,447.7821,445.4783,445.7975,20705.0
2017-05-12 10:30:00,446.85,447.73,445.7,447.73,26669.0,445.6479,446.5255,444.5009,446.5255,26669.0
2017-05-12 10:40:00,447.58,448.4,447.46,447.56,19431.0,446.3759,447.1937,446.2562,446.3559,19431.0
2017-05-12 10:50:00,447.98,448.29,446.83,447.9,26500.0,446.7748,447.084,445.6279,446.695,26500.0
2017-05-12 11:00:00,447.7,448.44,447.0,448.34,10194.0,446.4956,447.2336,445.7975,447.1338,10194.0
2017-05-12 11:10:00,448.36,448.38,447.61,447.99,22025.0,447.1538,447.1737,446.4058,446.7848,22025.0
2017-05-12 11:20:00,447.99,449.95,447.92,449.42,20206.0,446.7848,448.7395,446.715,448.2109,20206.0
2017-05-12 11:30:00,449.2,450.89,449.08,450.15,34898.0,447.9915,449.677,447.8719,448.939,34898.0
2017-05-12 11:40:00,450.32,450.94,450.17,450.64,17351.0,449.1085,449.7269,448.9589,449.4277,17351.0
2017-05-12 11:50:00,450.5,452.88,450.5,452.67,32748.0,449.288,451.6616,449.288,451.4522,32748.0
2017-05-12 12:00:00,452.6,452.81,450.0,450.06,41473.0,451.3824,451.5918,448.7894,448.8492,41473.0
2017-05-12 12:10:00,450.17,450.64,449.4,449.86,19246.0,448.9589,449.4277,448.191,448.6498,19246.0
2017-05-12 12:20:00,449.5,449.61,448.51,449.08,11215.0,448.2907,448.4004,447.3034,447.8719,11215.0
2017-05-12 12:30:00,449.07,449.11,448.48,448.93,7350.0,447.8619,447.9018,447.2735,447.7223,7350.0
2017-05-12 12:40:00,448.69,448.91,447.69,447.79,9185.0,447.4829,447.7023,446.4856,446.5853,9185.0
2017-05-12 12:50:00,447.65,447.69,446.61,446.83,12855.0,446.4457,446.4856,445.4085,445.6279,12855.0
2017-05-12 13:00:00,447.06,447.16,446.21,446.37,16841.0,445.8573,445.957,445.0096,445.1691,16841.0
2017-05-12 13:10:00,446.45,446.56,445.78,445.92,10288.0,445.2489,445.3586,444.5807,444.7204,10288.0
2017-05-12 13:20:00,445.74,446.85,445.73,446.81,19169.0,444.5408,445.6479,444.5309,445.608,19169.0
2017-05-12 13:30:00,446.74,447.87,446.68,447.5,17019.0,445.5382,446.6651,445.4783,446.2961,17019.0
2017-05-12 13:40:00,447.4,448.43,446.75,448.29,12173.0,446.1964,447.2236,445.5481,447.084,12173.0
2017-05-12 13:50:00,448.34,449.36,448.09,448.32,19412.0,447.1338,448.1511,446.8845,447.1139,19412.0
2017-05-12 14:00:00,448.24,448.69,448.05,448.3,8636.0,447.0341,447.4829,446.8446,447.094,8636.0
2017-05-12 14:10:00,448.53,449.07,447.74,448.34,19582.0,447.3233,447.8619,446.5355,447.1338,19582.0
2017-05-12 14:20:00,448.22,448.5,447.9,448.46,14126.0,447.0142,447.2934,446.695,447.2535,14126.0
2017-05-12 14:30:00,448.45,448.6,447.47,447.47,14573.0,447.2435,447.3931,446.2662,446.2662,14573.0
2017-05-12 14:40:00,447.29,447.6,447.12,447.3,6306.0,446.0867,446.3958,445.9171,446.0966,6306.0
2017-05-12 14:50:00,447.27,447.47,446.52,446.74,15812.0,446.0667,446.2662,445.3187,445.5382,15812.0
2017-05-12 15:00:00,446.71,446.82,445.85,446.0,17392.0,445.5082,445.6179,444.6505,444.8001,17392.0
2017-05-12 15:10:00,446.1,446.32,445.49,445.49,7752.0,444.8999,445.1193,444.2915,444.2915,7752.0
2017-05-12 15:20:00,445.54,445.88,444.41,444.41,30253.0,444.3414,444.6805,443.2144,443.2144,30253.0
2017-05-12 15:30:00,444.42,444.53,442.6,442.61,31957.0,443.2244,443.3341,441.4093,441.4193,31957.0
2017-05-12 15:40:00,442.7,443.01,441.41,441.67,35901.0,441.509,441.8182,440.2225,440.4818,35901.0
2017-05-12 15:50:00,441.67,442.98,441.56,441.83,78848.0,440.4818,441.7883,440.3721,440.6414,78848.0
2017-05-15 09:30:00,440.38,445.99,439.61,445.3,33432.0,439.1953,444.7902,438.4273,444.102,33432.0
2017-05-15 09:40:00,445.08,447.85,443.94,445.35,29167.0,443.8826,446.6452,442.7457,444.1519,29167.0
2017-05-15 09:50:00,445.09,447.54,445.09,447.23,23229.0,443.8926,446.336,443.8926,446.0268,23229.0
2017-05-15 10:00:00,446.87,448.94,446.81,448.86,17875.0,445.6678,447.7322,445.608,447.6524,17875.0
2017-05-15 10:10:00,448.8,448.98,447.4,448.0,16667.0,447.5926,447.7721,446.1964,446.7948,16667.0
2017-05-15 10:20:00,447.97,448.89,447.97,448.84,9056.0,446.7648,447.6824,446.7648,447.6325,9056.0
2017-05-15 10:30:00,448.53,449.83,448.53,449.62,20258.0,447.3233,448.6198,447.3233,448.4104,20258.0
2017-05-15 10:40:00,449.62,449.87,448.14,448.27,16780.0,448.4104,448.6597,446.9344,447.064,16780.0
2017-05-15 10:50:00,448.34,448.66,447.74,448.39,7434.0,447.1338,447.453,446.5355,447.1837,7434.0
2017-05-15 11:00:00,448.24,448.58,447.68,448.33,12486.0,447.0341,447.3732,446.4756,447.1239,12486.0
2017-05-15 11:10:00,448.36,448.98,447.94,448.98,7172.0,447.1538,447.7721,446.7349,447.7721,7172.0
2017-05-15 11:20:00,448.98,450.2,448.91,449.12,11537.0,447.7721,448.9888,447.7023,447.9117,11537.0
2017-05-15 11:30:00,448.93,448.93,448.08,448.4,5826.0,447.7223,447.7223,446.8745,447.1937,5826.0
2017-05-15 11:40:00,448.5,448.59,447.5,447.91,15546.0,447.2934,447.3832,446.2961,446.705,15546.0
2017-05-15 11:50:00,448.28,448.72,447.75,448.17,5219.0,447.074,447.5128,446.5454,446.9643,5219.0
2017-05-15 12:00:00,447.91,448.93,447.75,448.79,7410.0,446.705,447.7223,446.5454,447.5826,7410.0
2017-05-15 12:10:00,448.47,449.26,448.24,448.68,15208.0,447.2635,448.0514,447.0341,447.4729,15208.0
2017-05-15 12:20:00,448.74,449.57,448.56,448.6,4400.0,447.5328,448.3605,447.3533,447.3931,4400.0
2017-05-15 12:30:00,448.6,449.73,448.6,449.64,7662.0,447.3931,448.5201,447.3931,448.4303,7662.0
2017-05-15 12:40:00,449.96,450.35,449.63,450.13,15915.0,448.7495,449.1384,448.4204,448.919,15915.0
2017-05-15 12:50:00,450.27,450.27,449.03,449.03,6961.0,449.0587,449.0587,447.822,447.822,6961.0
2017-05-15 13:00:00,449.12,449.6,448.99,449.33,6967.0,447.9117,448.3905,447.7821,448.1212,6967.0
2017-05-15 13:10:00,449.35,449.69,448.85,449.44,9647.0,448.1411,448.4802,447.6425,448.2309,9647.0
2017-05-15 13:20:00,449.1,449.1,448.56,448.72,8363.0,447.8918,447.8918,447.3533,447.5128,8363.0
2017-05-15 13:30:00,449.0,449.31,448.53,449.31,8039.0,447.7921,448.1012,447.3233,448.1012,8039.0
2017-05-15 13:40:00,449.15,449.8,448.9,449.41,16542.0,447.9417,448.5899,447.6923,448.201,16542.0
2017-05-15 13:50:00,449.5,450.09,449.29,449.91,6698.0,448.2907,448.8791,448.0813,448.6996,6698.0
2017-05-15 14:00:00,449.87,450.02,449.16,449.81,8696.0,448.6597,448.8093,447.9516,448.5999,8696.0
2017-05-15 14:10:00,449.57,449.78,448.87,449.12,13681.0,448.3605,448.57,447.6624,447.9117,13681.0
2017-05-15 14:20:00,449.28,449.32,448.86,449.12,7376.0,448.0713,448.1112,447.6524,447.9117,7376.0
2017-05-15 14:30:00,449.26,450.0,449.26,449.9,6680.0,448.0514,448.7894,448.0514,448.6896,6680.0
2017-05-15 14:40:00,449.93,450.49,449.9,449.99,11164.0,448.7196,449.2781,448.6896,448.7794,11164.0
2017-05-15 14:50:00,450.1,450.19,449.34,449.48,8886.0,448.8891,448.9789,448.1312,448.2708,8886.0
2017-05-15 15:00:00,449.5,450.35,449.49,450.3,7251.0,448.2907,449.1384,448.2808,449.0886,7251.0
2017-05-15 15:10:00,450.3,450.31,449.17,449.17,9384.0,449.0886,449.0985,447.9616,447.9616,9384.0
2017-05-15 15:20:00,449.25,449.92,449.01,449.92,6746.0,448.0414,448.7096,447.802,448.7096,6746.0
2017-05-15 15:30:00,449.62,449.81,449.1,449.57,8510.0,448.4104,448.5999,447.8918,448.3605,8510.0
2017-05-15 15:40:00,449.61,449.83,449.1,449.83,10006.0,448.4004,448.6198,447.8918,448.6198,10006.0
2017-05-15 15:50:00,449.7,450.78,449.27,450.48,59490.0,448.4902,449.5673,448.0613,449.2681,59490.0
2017-05-16 09:30:00,451.79,452.75,450.78,452.31,23184.0,450.5746,451.532,449.5673,451.0932,23184.0
2017-05-16 09:40:00,452.31,455.9,451.79,453.39,50023.0,451.0932,454.6735,450.5746,452.1703,50023.0
2017-05-16 09:50:00,453.46,453.66,451.04,452.39,27443.0,452.2401,452.4395,449.8266,451.173,27443.0
2017-05-16 10:00:00,452.3,453.18,451.18,451.59,30465.0,451.0832,451.9608,449.9662,450.3751,30465.0
2017-05-16 10:10:00,451.16,451.16,448.0,448.36,27375.0,449.9463,449.9463,446.7948,447.1538,27375.0
2017-05-16 10:20:00,448.24,449.19,445.82,446.67,29237.0,447.0341,447.9816,444.6206,445.4683,29237.0
2017-05-16 10:30:00,446.67,449.84,445.8,449.0,28471.0,445.4683,448.6298,444.6007,447.7921,28471.0
2017-05-16 10:40:00,448.97,449.68,447.49,448.06,19604.0,447.7622,448.4702,446.2861,446.8546,19604.0
2017-05-16 10:50:00,448.0,448.62,447.76,448.36,17910.0,446.7948,447.4131,446.5554,447.1538,17910.0
2017-05-16 11:00:00,448.0,450.91,447.66,450.85,16637.0,446.7948,449.6969,446.4557,449.6371,16637.0
2017-05-16 11:10:00,450.65,451.64,449.0,450.78,16680.0,449.4376,450.425,447.7921,449.5673,16680.0
2017-05-16 11:20:00,450.65,451.04,450.35,450.5,14227.0,449.4376,449.8266,449.1384,449.288,14227.0
2017-05-16 11:30:00,450.43,452.4,449.84,452.0,12248.0,449.2182,451.1829,448.6298,450.784,12248.0
2017-05-16 11:40:00,451.8,452.89,451.56,452.63,15642.0,450.5845,451.6716,450.3452,451.4123,15642.0
2017-05-16 11:50:00,452.78,454.72,452.68,453.81,18794.0,451.5619,453.4967,451.4622,452.5891,18794.0
2017-05-16 12:00:00,453.81,454.9,453.24,454.74,17625.0,452.5891,453.6762,452.0207,453.5166,17625.0
2017-05-16 12:10:00,454.56,455.42,454.35,455.08,20208.0,453.3371,454.1948,453.1277,453.8557,20208.0
2017-05-16 12:20:00,454.83,455.2,454.25,454.47,8069.0,453.6064,453.9754,453.0279,453.2474,8069.0
2017-05-16 12:30:00,454.43,455.32,454.33,455.32,7433.0,453.2075,454.0951,453.1077,454.0951,7433.0
2017-05-16 12:40:00,454.91,456.61,454.8,456.47,24750.0,453.6862,455.3816,453.5765,455.242,24750.0
2017-05-16 12:50:00,456.52,456.74,454.23,454.23,18636.0,455.2918,455.5112,453.008,453.008,18636.0
2017-05-16 13:00:00,454.4,455.03,453.6,455.03,15340.0,453.1775,453.8058,452.3797,453.8058,15340.0
2017-05-16 13:10:00,454.77,455.48,454.25,454.49,14682.0,453.5465,454.2546,453.0279,453.2673,14682.0
2017-05-16 13:20:00,454.53,454.98,454.2,454.2,7363.0,453.3072,453.756,452.9781,452.9781,7363.0
2017-05-16 13:30:00,454.28,454.68,453.02,453.22,21525.0,453.0579,453.4568,451.8013,452.0007,21525.0
2017-05-16 13:40:00,453.22,453.79,452.9,453.75,16534.0,452.0007,452.5692,451.6816,452.5293,16534.0
2017-05-16 13:50:00,453.62,454.06,453.3,453.37,6122.0,452.3996,452.8385,452.0805,452.1503,6122.0
2017-05-16 14:00:00,453.29,453.71,452.34,452.89,15380.0,452.0705,452.4894,451.1231,451.6716,15380.0
2017-05-16 14:10:00,452.64,453.58,452.53,453.29,15556.0,451.4223,452.3597,451.3126,452.0705,15556.0
2017-05-16 14:20:00,453.28,454.69,453.0,454.5,32510.0,452.0606,453.4668,451.7813,453.2773,32510.0
2017-05-16 14:30:00,454.46,455.33,454.15,454.83,25174.0,453.2374,454.105,452.9282,453.6064,25174.0
2017-05-16 14:40:00,454.93,455.12,453.91,454.69,23296.0,453.7061,453.8956,452.6889,453.4668,23296.0
2017-05-16 14:50:00,454.55,454.68,453.46,453.81,10102.0,453.3271,453.4568,452.2401,452.5891,10102.0
2017-05-16 15:00:00,453.74,454.45,453.6,454.1,8085.0,452.5193,453.2274,452.3797,452.8783,8085.0
2017-05-16 15:10:00,454.05,455.1,453.87,454.97,13769.0,452.8285,453.8757,452.649,453.746,13769.0
2017-05-16 15:20:00,455.1,455.47,454.29,455.03,20766.0,453.8757,454.2447,453.0678,453.8058,20766.0
2017-05-16 15:30:00,455.34,455.42,454.38,454.64,8449.0,454.115,454.1948,453.1576,453.4169,8449.0
2017-05-16 15:40:00,454.53,455.27,454.07,454.71,12957.0,453.3072,454.0452,452.8484,453.4867,12957.0
2017-05-16 15:50:00,454.64,455.0,454.08,454.8,36157.0,453.4169,453.7759,452.8584,453.5765,36157.0
2017-05-17 09:30:00,451.29,457.98,451.0,457.98,46482.0,450.0759,456.7479,449.7867,456.7479,46482.0
2017-05-17 09:40:00,457.98,458.58,451.0,452.39,57801.0,456.7479,457.3463,449.7867,451.173,57801.0
2017-05-17 09:50:00,452.38,452.38,447.29,447.86,34258.0,451.163,451.163,446.0867,446.6551,34258.0
2017-05-17 10:00:00,447.82,448.92,446.83,448.79,20523.0,446.6152,447.7123,445.6279,447.5826,20523.0
2017-05-17 10:10:00,448.85,449.35,447.04,447.7,13954.0,447.6425,448.1411,445.8373,446.4956,13954.0
2017-05-17 10:20:00,447.83,449.64,447.83,448.71,17699.0,446.6252,448.4303,446.6252,447.5029,17699.0
2017-05-17 10:30:00,448.94,449.61,446.72,447.49,12579.0,447.7322,448.4004,445.5182,446.2861,12579.0
2017-05-17 10:40:00,447.21,448.72,447.21,448.71,9207.0,446.0069,447.5128,446.0069,447.5029,9207.0
2017-05-17 10:50:00,448.43,448.44,446.27,446.36,10148.0,447.2236,447.2336,445.0694,445.1592,10148.0
2017-05-17 11:00:00,446.74,446.89,445.3,446.0,23054.0,445.5382,445.6877,444.102,444.8001,23054.0
2017-05-17 11:10:00,446.02,446.45,445.54,445.96,10780.0,444.8201,445.2489,444.3414,444.7602,10780.0
2017-05-17 11:20:00,446.03,446.87,445.73,446.55,9660.0,444.8301,445.6678,444.5309,445.3487,9660.0
2017-05-17 11:30:00,446.7,447.17,445.86,446.42,4400.0,445.4983,445.967,444.6605,445.219,4400.0
2017-05-17 11:40:00,446.92,448.01,446.61,447.74,6884.0,445.7177,446.8047,445.4085,446.5355,6884.0
2017-05-17 11:50:00,447.8,448.82,447.76,448.61,18247.0,446.5953,447.6126,446.5554,447.4031,18247.0
2017-05-17 12:00:00,448.41,448.41,447.25,447.59,12294.0,447.2037,447.2037,446.0468,446.3859,12294.0
2017-05-17 12:10:00,447.38,448.28,447.33,448.28,3454.0,446.1764,447.074,446.1266,447.074,3454.0
2017-05-17 12:20:00,448.06,448.9,448.06,448.57,4401.0,446.8546,447.6923,446.8546,447.3632,4401.0
2017-05-17 12:30:00,448.14,448.55,447.45,448.22,7843.0,446.9344,447.3433,446.2462,447.0142,7843.0
2017-05-17 12:40:00,448.32,448.34,447.39,448.03,4151.0,447.1139,447.1338,446.1864,446.8247,4151.0
2017-05-17 12:50:00,448.02,448.81,447.88,448.81,4400.0,446.8147,447.6026,446.6751,447.6026,4400.0
2017-05-17 13:00:00,448.7,448.7,447.12,447.9,6640.0,447.4929,447.4929,445.9171,446.695,6640.0
2017-05-17 13:10:00,447.81,448.5,447.37,448.5,4888.0,446.6053,447.2934,446.1665,447.2934,4888.0
2017-05-17 13:20:00,448.12,448.26,447.43,448.25,3869.0,446.9144,447.0541,446.2263,447.0441,3869.0
2017-05-17 13:30:00,448.59,448.59,447.02,447.38,1900.0,447.3832,447.3832,445.8174,446.1764,1900.0
2017-05-17 13:40:00,447.04,447.3,446.51,447.14,5638.0,445.8373,446.0966,445.3088,445.9371,5638.0
2017-05-17 13:50:00,447.39,447.75,446.87,447.08,2104.0,446.1864,446.5454,445.6678,445.8772,2104.0
2017-05-17 14:00:00,447.23,448.26,447.22,448.05,12130.0,446.0268,447.0541,446.0169,446.8446,12130.0
2017-05-17 14:10:00,448.07,448.29,446.0,446.69,7226.0,446.8646,447.084,444.8001,445.4883,7226.0
2017-05-17 14:20:00,446.88,448.48,446.4,448.08,19073.0,445.6778,447.2735,445.1991,446.8745,19073.0
2017-05-17 14:30:00,448.0,448.73,448.0,448.0,10563.0,446.7948,447.5228,446.7948,446.7948,10563.0
2017-05-17 14:40:00,447.92,449.12,447.91,449.0,33098.0,446.715,447.9117,446.705,447.7921,33098.0
2017-05-17 14:50:00,449.01,451.2,449.01,450.68,10815.0,447.802,449.9862,447.802,449.4676,10815.0
2017-05-17 15:00:00,450.42,450.43,449.1,449.1,8801.0,449.2082,449.2182,447.8918,447.8918,8801.0
2017-05-17 15:10:00,449.07,449.96,448.14,449.38,12299.0,447.8619,448.7495,446.9344,448.171,12299.0
2017-05-17 15:20:00,449.33,450.02,448.56,448.56,7206.0,448.1212,448.8093,447.3533,447.3533,7206.0
2017-05-17 15:30:00,448.62,449.81,448.62,449.27,10165.0,447.4131,448.5999,447.4131,448.0613,10165.0
2017-05-17 15:40:00,449.37,449.6,447.86,448.35,14207.0,448.1611,448.3905,446.6551,447.1438,14207.0
2017-05-17 15:50:00,448.22,448.26,446.09,446.72,52901.0,447.0142,447.0541,444.8899,445.5182,52901.0
2017-05-18 09:30:00,448.0,451.89,446.05,451.79,20728.0,446.7948,450.6743,444.85,450.5746,20728.0
2017-05-18 09:40:00,452.0,454.98,450.96,454.42,48542.0,450.784,453.756,449.7468,453.1975,48542.0
2017-05-18 09:50:00,454.35,456.0,452.99,455.48,28834.0,453.1277,454.7732,451.7713,454.2546,28834.0
2017-05-18 10:00:00,456.76,460.0,456.0,456.51,41822.0,455.5312,458.7625,454.7732,455.2819,41822.0
2017-05-18 10:10:00,456.51,459.49,456.51,459.21,28944.0,455.2819,458.2538,455.2819,457.9746,28944.0
2017-05-18 10:20:00,459.46,462.96,459.04,462.46,60136.0,458.2239,461.7145,457.8051,461.2159,60136.0
2017-05-18 10:30:00,462.11,462.72,461.58,462.14,32291.0,460.8668,461.4752,460.3382,460.8967,32291.0
2017-05-18 10:40:00,462.23,462.47,458.09,458.1,25873.0,460.9865,461.2258,456.8576,456.8676,25873.0
2017-05-18 10:50:00,458.06,458.06,456.0,456.6,19654.0,456.8277,456.8277,454.7732,455.3716,19654.0
2017-05-18 11:00:00,456.59,458.9,456.2,457.97,31674.0,455.3617,457.6654,454.9727,456.7379,31674.0
2017-05-18 11:10:00,457.58,457.97,455.15,455.72,8734.0,456.349,456.7379,453.9255,454.494,8734.0
2017-05-18 11:20:00,455.87,456.47,452.67,452.78,18510.0,454.6436,455.242,451.4522,451.5619,18510.0
2017-05-18 11:30:00,453.08,453.75,451.37,451.88,17642.0,451.8611,452.5293,450.1557,450.6643,17642.0
2017-05-18 11:40:00,451.98,452.62,450.76,452.33,23634.0,450.7641,451.4023,449.5473,451.1131,23634.0
2017-05-18 11:50:00,452.56,453.87,451.29,452.21,15043.0,451.3425,452.649,450.0759,450.9934,15043.0
2017-05-18 12:00:00,452.5,453.25,451.9,453.23,15978.0,451.2827,452.0306,450.6843,452.0107,15978.0
2017-05-18 12:10:00,453.55,453.81,452.64,453.59,5088.0,452.3298,452.5891,451.4223,452.3697,5088.0
2017-05-18 12:20:00,453.26,454.05,452.6,454.05,7217.0,452.0406,452.8285,451.3824,452.8285,7217.0
2017-05-18 12:30:00,453.8,455.44,453.79,455.32,6310.0,452.5792,454.2147,452.5692,454.0951,6310.0
2017-05-18 12:40:00,454.8,455.06,452.85,453.0,5160.0,453.5765,453.8358,451.6317,451.7813,5160.0
2017-05-18 12:50:00,452.83,453.47,452.65,453.47,20577.0,451.6118,452.25,451.4323,452.25,20577.0
2017-05-18 13:00:00,453.68,454.52,453.62,454.28,10348.0,452.4595,453.2972,452.3996,453.0579,10348.0
2017-05-18 13:10:00,454.1,455.0,453.85,453.85,10624.0,452.8783,453.7759,452.629,452.629,10624.0
2017-05-18 13:20:00,453.68,454.7,453.68,454.25,11402.0,452.4595,453.4767,452.4595,453.0279,11402.0
2017-05-18 13:30:00,454.29,455.03,453.55,454.8,11967.0,453.0678,453.8058,452.3298,453.5765,11967.0
2017-05-18 13:40:00,455.1,456.21,454.97,456.21,13418.0,453.8757,454.9827,453.746,454.9827,13418.0
2017-05-18 13:50:00,456.26,457.82,455.86,456.54,10773.0,455.0325,456.5883,454.6336,455.3118,10773.0
2017-05-18 14:00:00,456.84,457.59,456.33,457.23,14819.0,455.611,456.359,455.1024,455.9999,14819.0
2017-05-18 14:10:00,457.21,457.55,456.69,456.87,11666.0,455.98,456.3191,455.4614,455.6409,11666.0
2017-05-18 14:20:00,456.69,457.77,456.45,457.17,20374.0,455.4614,456.5385,455.222,455.9401,20374.0
2017-05-18 14:30:00,457.2,458.58,456.91,457.15,24221.0,455.97,457.3463,455.6808,455.9201,24221.0
2017-05-18 14:40:00,457.31,457.51,456.4,456.96,28878.0,456.0797,456.2792,455.1722,455.7307,28878.0
2017-05-18 14:50:00,456.9,456.91,455.41,455.72,14854.0,455.6708,455.6808,454.1848,454.494,14854.0
2017-05-18 15:00:00,455.73,457.84,455.68,457.81,16530.0,454.504,456.6083,454.4541,456.5784,16530.0
2017-05-18 15:10:00,457.55,459.8,457.55,459.6,47152.0,456.3191,458.563,456.3191,458.3636,47152.0
2017-05-18 15:20:00,459.6,459.85,459.01,459.61,46465.0,458.3636,458.6129,457.7751,458.3735,46465.0
2017-05-18 15:30:00,459.46,459.56,458.02,458.31,26654.0,458.2239,458.3237,456.7878,457.077,26654.0
2017-05-18 15:40:00,458.23,458.32,457.1,457.74,36703.0,456.9972,457.087,455.8703,456.5086,36703.0
2017-05-18 15:50:00,457.97,458.49,457.14,457.35,47545.0,456.7379,457.2565,455.9102,456.1196,47545.0
2017-05-19 09:30:00,456.06,456.27,450.51,451.3,82964.0,454.8331,455.0425,449.298,450.0859,82964.0
2017-05-19 09:40:00,451.42,455.5,451.14,455.33,25502.0,450.2056,454.2746,449.9263,454.105,25502.0
2017-05-19 09:50:00,455.16,458.49,454.37,457.17,29192.0,453.9355,457.2565,453.1476,455.9401,29192.0
2017-05-19 10:00:00,457.0,457.0,452.85,453.63,24243.0,455.7705,455.7705,451.6317,452.4096,24243.0
2017-05-19 10:10:00,453.95,455.74,453.7,453.84,17949.0,452.7288,454.5139,452.4794,452.619,17949.0
2017-05-19 10:20:00,453.5,455.31,452.54,454.74,17778.0,452.28,454.0851,451.3225,453.5166,17778.0
2017-05-19 10:30:00,454.87,454.87,452.69,453.14,19380.0,453.6463,453.6463,451.4721,451.9209,19380.0
2017-05-19 10:40:00,453.14,453.49,452.28,452.78,24019.0,451.9209,452.27,451.0632,451.5619,24019.0
2017-05-19 10:50:00,452.98,453.53,451.64,451.78,18156.0,451.7614,452.3099,450.425,450.5646,18156.0
2017-05-19 11:00:00,452.28,452.28,451.05,451.12,11933.0,451.0632,451.0632,449.8366,449.9064,11933.0
2017-05-19 11:10:00,451.33,452.65,450.76,452.45,14452.0,450.1158,451.4323,449.5473,451.2328,14452.0
2017-05-19 11:20:00,452.3,452.33,451.53,451.7,12096.0,451.0832,451.1131,450.3153,450.4848,12096.0
2017-05-19 11:30:00,451.68,451.89,450.41,450.72,19019.0,450.4649,450.6743,449.1983,449.5074,19019.0
2017-05-19 11:40:00,450.52,453.0,450.51,453.0,9479.0,449.308,451.7813,449.298,451.7813,9479.0
2017-05-19 11:50:00,453.22,454.43,452.74,453.47,19717.0,452.0007,453.2075,451.522,452.25,19717.0
2017-05-19 12:00:00,453.69,453.91,453.23,453.39,4000.0,452.4695,452.6889,452.0107,452.1703,4000.0
2017-05-19 12:10:00,453.5,454.21,453.5,453.83,8875.0,452.28,452.9881,452.28,452.6091,8875.0
2017-05-19 12:20:00,453.76,454.49,453.74,454.49,6997.0,452.5393,453.2673,452.5193,453.2673,6997.0
2017-05-19 12:30:00,454.87,455.27,454.34,454.34,11901.0,453.6463,454.0452,453.1177,453.1177,11901.0
2017-05-19 12:40:00,454.72,454.72,452.72,452.74,16098.0,453.4967,453.4967,451.5021,451.522,16098.0
2017-05-19 12:50:00,452.79,453.76,451.6,453.02,24407.0,451.5719,452.5393,450.3851,451.8013,24407.0
2017-05-19 13:00:00,452.31,453.09,452.09,452.91,14624.0,451.0932,451.8711,450.8738,451.6916,14624.0
2017-05-19 13:10:00,452.91,453.69,452.63,452.96,10725.0,451.6916,452.4695,451.4123,451.7414,10725.0
2017-05-19 13:20:00,452.97,453.08,450.87,450.87,25798.0,451.7514,451.8611,449.657,449.657,25798.0
2017-05-19 13:30:00,451.25,451.54,450.85,451.04,6658.0,450.036,450.3252,449.6371,449.8266,6658.0
2017-05-19 13:40:00,450.83,450.83,449.08,449.92,21591.0,449.6171,449.6171,447.8719,448.7096,21591.0
2017-05-19 13:50:00,449.86,449.86,448.28,448.54,17213.0,448.6498,448.6498,447.074,447.3333,17213.0
2017-05-19 14:00:00,448.28,449.48,448.0,448.79,17962.0,447.074,448.2708,446.7948,447.5826,17962.0
2017-05-19 14:10:00,448.7,449.02,448.18,448.35,17026.0,447.4929,447.812,446.9743,447.1438,17026.0
2017-05-19 14:20:00,448.3,448.9,448.0,448.76,12456.0,447.094,447.6923,446.7948,447.5527,12456.0
2017-05-19 14:30:00,449.12,450.28,448.85,449.52,14627.0,447.9117,449.0686,447.6425,448.3107,14627.0
2017-05-19 14:40:00,449.87,450.36,449.61,449.99,12087.0,448.6597,449.1484,448.4004,448.7794,12087.0
2017-05-19 14:50:00,450.08,450.34,449.78,449.98,16441.0,448.8692,449.1285,448.57,448.7694,16441.0
2017-05-19 15:00:00,449.98,450.0,448.78,449.13,14528.0,448.7694,448.7894,447.5727,447.9217,14528.0
2017-05-19 15:10:00,449.45,449.51,448.5,449.18,22778.0,448.2409,448.3007,447.2934,447.9716,22778.0
2017-05-19 15:20:00,449.34,449.46,448.6,448.6,13196.0,448.1312,448.2508,447.3931,447.3931,13196.0
2017-05-19 15:30:00,448.86,449.53,448.3,449.51,15220.0,447.6524,448.3206,447.094,448.3007,15220.0
2017-05-19 15:40:00,449.42,449.68,449.06,449.31,16429.0,448.2109,448.4702,447.8519,448.1012,16429.0
2017-05-19 15:50:00,449.47,450.87,449.27,449.92,94346.0,448.2608,449.657,448.0613,448.7096,94346.0
2017-05-22 09:30:00,448.48,454.05,448.39,453.54,35936.0,447.2735,452.8285,447.1837,452.3199,35936.0
2017-05-22 09:40:00,453.9,456.49,452.94,455.73,25230.0,452.6789,455.2619,451.7215,454.504,25230.0
2017-05-22 09:50:00,455.7,456.01,453.35,454.08,12231.0,454.474,454.7832,452.1304,452.8584,12231.0
2017-05-22 10:00:00,453.72,455.59,453.66,455.08,7446.0,452.4994,454.3643,452.4395,453.8557,7446.0
2017-05-22 10:10:00,455.37,456.75,455.09,456.54,21872.0,454.1449,455.5212,453.8657,455.3118,21872.0
2017-05-22 10:20:00,456.83,458.69,456.6,458.0,19709.0,455.601,457.456,455.3716,456.7679,19709.0
2017-05-22 10:30:00,458.05,459.3,457.7,459.27,13498.0,456.8177,458.0644,456.4687,458.0344,13498.0
2017-05-22 10:40:00,459.19,459.19,457.88,458.78,16249.0,457.9547,457.9547,456.6482,457.5458,16249.0
2017-05-22 10:50:00,458.56,459.39,457.65,459.0,15543.0,457.3264,458.1541,456.4188,457.7652,15543.0
2017-05-22 11:00:00,459.0,459.0,457.75,457.94,17802.0,457.7652,457.7652,456.5185,456.708,17802.0
2017-05-22 11:10:00,457.99,458.72,456.96,458.62,18704.0,456.7579,457.4859,455.7307,457.3862,18704.0
2017-05-22 11:20:00,458.59,459.43,458.17,459.28,7790.0,457.3563,458.194,456.9374,458.0444,7790.0
2017-05-22 11:30:00,458.98,459.96,458.98,459.79,11476.0,457.7452,458.7226,457.7452,458.553,11476.0
2017-05-22 11:40:00,459.89,459.89,459.35,459.51,14553.0,458.6528,458.6528,458.1142,458.2738,14553.0
2017-05-22 11:50:00,459.66,461.71,459.66,461.36,14885.0,458.4234,460.4679,458.4234,460.1188,14885.0
2017-05-22 12:00:00,461.5,462.18,461.01,461.71,19421.0,460.2584,460.9366,459.7698,460.4679,19421.0
2017-05-22 12:10:00,461.62,463.89,461.58,463.63,20121.0,460.3781,462.642,460.3382,462.3827,20121.0
2017-05-22 12:20:00,463.63,464.39,462.91,464.34,25025.0,462.3827,463.1407,461.6646,463.0908,25025.0
2017-05-22 12:30:00,463.93,464.4,463.31,464.09,17273.0,462.6819,463.1506,462.0636,462.8415,17273.0
2017-05-22 12:40:00,464.0,464.09,463.34,463.48,15675.0,462.7517,462.8415,462.0935,462.2331,15675.0
2017-05-22 12:50:00,463.59,463.97,463.24,463.72,15327.0,462.3428,462.7218,461.9938,462.4725,15327.0
2017-05-22 13:00:00,463.75,464.4,463.47,464.09,14411.0,462.5024,463.1506,462.2231,462.8415,14411.0
2017-05-22 13:10:00,463.76,464.26,463.38,463.73,14085.0,462.5124,463.011,462.1334,462.4824,14085.0
2017-05-22 13:20:00,463.68,464.15,463.48,463.78,11250.0,462.4326,462.9013,462.2331,462.5323,11250.0
2017-05-22 13:30:00,463.82,463.83,462.82,463.05,7379.0,462.5722,462.5822,461.5749,461.8043,7379.0
2017-05-22 13:40:00,462.81,463.34,462.81,463.04,5916.0,461.5649,462.0935,461.5649,461.7943,5916.0
2017-05-22 13:50:00,463.15,463.63,462.94,463.12,16834.0,461.904,462.3827,461.6946,461.8741,16834.0
2017-05-22 14:00:00,462.98,463.02,461.84,462.4,8883.0,461.7345,461.7744,460.5975,461.156,8883.0
2017-05-22 14:10:00,462.41,462.6,461.69,461.87,12689.0,461.166,461.3555,460.4479,460.6274,12689.0
2017-05-22 14:20:00,461.87,462.27,461.77,462.05,6000.0,460.6274,461.0264,460.5277,460.807,6000.0
2017-05-22 14:30:00,461.8,463.56,461.5,462.89,19996.0,460.5576,462.3129,460.2584,461.6447,19996.0
2017-05-22 14:40:00,462.78,462.82,461.12,461.3,8486.0,461.535,461.5749,459.8795,460.059,8486.0
2017-05-22 14:50:00,461.46,461.97,461.25,461.37,10321.0,460.2185,460.7272,460.0091,460.1288,10321.0
2017-05-22 15:00:00,461.05,462.29,460.68,462.29,8648.0,459.8097,461.0463,459.4406,461.0463,8648.0
2017-05-22 15:10:00,462.12,462.25,460.33,460.55,6932.0,460.8768,461.0064,459.0916,459.311,6932.0
2017-05-22 15:20:00,460.6,461.32,460.55,460.56,6800.0,459.3609,460.0789,459.311,459.321,6800.0
2017-05-22 15:30:00,460.59,461.95,460.58,461.8,9505.0,459.3509,460.7072,459.3409,460.5576,9505.0
2017-05-22 15:40:00,461.56,461.68,460.72,460.96,12088.0,460.3183,460.438,459.4805,459.7199,12088.0
2017-05-22 15:50:00,461.13,461.56,460.63,461.11,46620.0,459.8894,460.3183,459.3908,459.8695,46620.0
2017-05-23 09:30:00,462.0,463.74,459.53,462.68,29378.0,460.7571,462.4924,458.2937,461.4353,29378.0
2017-05-23 09:40:00,462.97,463.95,462.12,463.45,18216.0,461.7245,462.7019,460.8768,462.2032,18216.0
2017-05-23 09:50:00,463.74,463.75,460.31,463.73,18893.0,462.4924,462.5024,459.0716,462.4824,18893.0
2017-05-23 10:00:00,463.41,464.25,462.57,463.73,20200.0,462.1633,463.001,461.3256,462.4824,20200.0
2017-05-23 10:10:00,463.61,463.8,462.47,462.47,3565.0,462.3628,462.5523,461.2258,461.2258,3565.0
2017-05-23 10:20:00,462.46,462.46,460.35,460.35,17857.0,461.2159,461.2159,459.1115,459.1115,17857.0
2017-05-23 10:30:00,461.18,461.22,459.91,461.21,17524.0,459.9393,459.9792,458.6727,459.9692,17524.0
2017-05-23 10:40:00,461.26,462.16,460.76,461.93,6777.0,460.0191,460.9167,459.5204,460.6873,6777.0
2017-05-23 10:50:00,462.21,462.51,461.87,462.06,3725.0,460.9665,461.2657,460.6274,460.8169,3725.0
2017-05-23 11:00:00,462.18,463.0,460.94,461.35,18808.0,460.9366,461.7544,459.6999,460.1088,18808.0
2017-05-23 11:10:00,461.39,461.39,460.03,460.5,9219.0,460.1487,460.1487,458.7924,459.2611,9219.0
2017-05-23 11:20:00,460.47,460.71,459.5,460.3,11339.0,459.2312,459.4706,458.2638,459.0617,11339.0
2017-05-23 11:30:00,460.1,461.13,459.52,460.91,11515.0,458.8622,459.8894,458.2838,459.67,11515.0
2017-05-23 11:40:00,461.27,462.1,460.56,461.84,5831.0,460.0291,460.8568,459.321,460.5975,5831.0
2017-05-23 11:50:00,461.61,462.0,460.45,461.8,7402.0,460.3681,460.7571,459.2113,460.5576,7402.0
2017-05-23 12:00:00,461.54,461.84,461.09,461.42,3216.0,460.2983,460.5975,459.8495,460.1787,3216.0
2017-05-23 12:10:00,461.68,461.68,460.42,460.42,8122.0,460.438,460.438,459.1813,459.1813,8122.0
2017-05-23 12:20:00,460.42,460.92,460.0,460.0,2100.0,459.1813,459.68,458.7625,458.7625,2100.0
2017-05-23 12:30:00,460.0,461.6,460.0,461.23,9155.0,458.7625,460.3582,458.7625,459.9892,9155.0
2017-05-23 12:40:00,461.56,461.96,461.09,461.44,10077.0,460.3183,460.7172,459.8495,460.1986,10077.0
2017-05-23 12:50:00,461.18,461.18,460.0,461.0,10547.0,459.9393,459.9393,458.7625,459.7598,10547.0
2017-05-23 13:00:00,460.78,460.91,459.44,459.84,11887.0,459.5404,459.67,458.204,458.6029,11887.0
2017-05-23 13:10:00,459.99,460.24,459.61,459.61,2400.0,458.7525,459.0018,458.3735,458.3735,2400.0
2017-05-23 13:20:00,459.91,460.14,459.46,459.79,4200.0,458.6727,458.9021,458.2239,458.553,4200.0
2017-05-23 13:30:00,460.04,460.09,459.42,459.52,5686.0,458.8024,458.8522,458.184,458.2838,5686.0
2017-05-23 13:40:00,459.2,459.63,459.0,459.0,4604.0,457.9646,458.3935,457.7652,457.7652,4604.0
2017-05-23 13:50:00,459.37,459.45,458.79,459.11,5488.0,458.1342,458.214,457.5557,457.8749,5488.0
2017-05-23 14:00:00,459.24,459.85,459.1,459.61,3100.0,458.0045,458.6129,457.8649,458.3735,3100.0
2017-05-23 14:10:00,459.15,459.66,458.78,459.03,8477.0,457.9148,458.4234,457.5458,457.7951,8477.0
2017-05-23 14:20:00,459.28,459.94,459.16,459.94,3326.0,458.0444,458.7026,457.9247,458.7026,3326.0
2017-05-23 14:30:00,459.81,460.11,459.5,459.72,9667.0,458.573,458.8722,458.2638,458.4832,9667.0
2017-05-23 14:40:00,459.7,460.44,459.7,460.44,7267.0,458.4633,459.2013,458.4633,459.2013,7267.0
2017-05-23 14:50:00,460.12,460.45,459.74,459.78,4502.0,458.8822,459.2113,458.5032,458.5431,4502.0
2017-05-23 15:00:00,459.94,460.94,459.85,460.94,8205.0,458.7026,459.6999,458.6129,459.6999,8205.0
2017-05-23 15:10:00,460.69,460.91,460.18,460.18,5148.0,459.4506,459.67,458.942,458.942,5148.0
2017-05-23 15:20:00,460.11,460.56,459.96,459.97,4700.0,458.8722,459.321,458.7226,458.7326,4700.0
2017-05-23 15:30:00,459.91,461.2,459.84,461.17,12746.0,458.6727,459.9592,458.6029,459.9293,12746.0
2017-05-23 15:40:00,461.36,461.36,460.7,460.7,9935.0,460.1188,460.1188,459.4606,459.4606,9935.0
2017-05-23 15:50:00,460.66,461.81,460.6,461.35,37376.0,459.4207,460.5676,459.3609,460.1088,37376.0
2017-05-24 09:30:00,461.37,461.94,456.51,456.51,25295.0,460.1288,460.6973,455.2819,455.2819,25295.0
2017-05-24 09:40:00,456.91,458.08,453.3,455.01,20871.0,455.6808,456.8476,452.0805,453.7859,20871.0
2017-05-24 09:50:00,455.51,455.51,452.6,452.6,27250.0,454.2846,454.2846,451.3824,451.3824,27250.0
2017-05-24 10:00:00,453.27,454.66,452.11,453.2,22345.0,452.0506,453.4368,450.8937,451.9808,22345.0
2017-05-24 10:10:00,453.66,454.54,453.5,454.22,12240.0,452.4395,453.3172,452.28,452.998,12240.0
2017-05-24 10:20:00,454.5,455.78,453.6,454.3,25346.0,453.2773,454.5538,452.3797,453.0778,25346.0
2017-05-24 10:30:00,454.38,455.76,454.01,455.08,24305.0,453.1576,454.5339,452.7886,453.8557,24305.0
2017-05-24 10:40:00,455.28,455.76,454.09,455.63,11848.0,454.0552,454.5339,452.8684,454.4042,11848.0
2017-05-24 10:50:00,455.88,457.54,455.11,457.54,10870.0,454.6536,456.3091,453.8856,456.3091,10870.0
2017-05-24 11:00:00,457.34,457.76,456.02,456.54,5800.0,456.1096,456.5285,454.7932,455.3118,5800.0
2017-05-24 11:10:00,456.7,457.26,456.0,456.0,5335.0,455.4714,456.0298,454.7732,454.7732,5335.0
2017-05-24 11:20:00,455.84,456.12,455.25,456.05,11442.0,454.6137,454.8929,454.0253,454.8231,11442.0
2017-05-24 11:30:00,456.09,456.84,455.53,455.6,6069.0,454.863,455.611,454.3045,454.3743,6069.0
2017-05-24 11:40:00,455.99,457.69,455.98,457.69,5100.0,454.7633,456.4587,454.7533,456.4587,5100.0
2017-05-24 11:50:00,457.23,458.43,456.88,458.43,3711.0,455.9999,457.1967,455.6509,457.1967,3711.0
2017-05-24 12:00:00,457.92,458.17,457.53,457.54,3200.0,456.6881,456.9374,456.2991,456.3091,3200.0
2017-05-24 12:10:00,457.79,458.2,457.6,457.94,3096.0,456.5584,456.9673,456.3689,456.708,3096.0
2017-05-24 12:20:00,458.24,458.28,457.86,457.86,2400.0,457.0072,457.0471,456.6282,456.6282,2400.0
2017-05-24 12:30:00,457.96,458.62,457.66,458.62,3193.0,456.728,457.3862,456.4288,457.3862,3193.0
2017-05-24 12:40:00,458.28,458.74,458.28,458.57,1098.0,457.0471,457.5059,457.0471,457.3363,1098.0
2017-05-24 12:50:00,458.57,458.57,457.43,457.43,3511.0,457.3363,457.3363,456.1994,456.1994,3511.0
2017-05-24 13:00:00,457.31,458.14,457.17,457.7,10973.0,456.0797,456.9075,455.9401,456.4687,10973.0
2017-05-24 13:10:00,457.75,457.86,457.23,457.23,4056.0,456.5185,456.6282,455.9999,455.9999,4056.0
2017-05-24 13:20:00,457.08,457.08,456.3,456.3,4128.0,455.8503,455.8503,455.0724,455.0724,4128.0
2017-05-24 13:30:00,456.03,456.69,455.91,456.61,2400.0,454.8032,455.4614,454.6835,455.3816,2400.0
2017-05-24 13:40:00,456.99,457.64,456.87,457.37,4280.0,455.7606,456.4088,455.6409,456.1396,4280.0
2017-05-24 13:50:00,457.58,458.48,457.33,457.37,4869.0,456.349,457.2466,456.0997,456.1396,4869.0
2017-05-24 14:00:00,457.52,457.78,456.64,457.23,4213.0,456.2891,456.5484,455.4115,455.9999,4213.0
2017-05-24 14:10:00,457.55,457.88,457.1,457.41,3688.0,456.3191,456.6482,455.8703,456.1794,3688.0
2017-05-24 14:20:00,457.33,457.85,457.31,457.54,3456.0,456.0997,456.6183,456.0797,456.3091,3456.0
2017-05-24 14:30:00,457.5,457.51,456.55,457.29,5735.0,456.2692,456.2792,455.3218,456.0598,5735.0
2017-05-24 14:40:00,457.01,457.11,456.9,456.92,700.0,455.7805,455.8803,455.6708,455.6908,700.0
2017-05-24 14:50:00,457.06,457.98,456.96,457.31,3000.0,455.8304,456.7479,455.7307,456.0797,3000.0
2017-05-24 15:00:00,457.63,457.87,457.3,457.82,4329.0,456.3989,456.6382,456.0697,456.5883,4329.0
2017-05-24 15:10:00,458.1,458.22,457.45,457.65,5212.0,456.8676,456.9873,456.2193,456.4188,5212.0
2017-05-24 15:20:00,458.08,458.08,457.33,457.88,3806.0,456.8476,456.8476,456.0997,456.6482,3806.0
2017-05-24 15:30:00,457.88,458.01,457.64,457.87,5594.0,456.6482,456.7778,456.4088,456.6382,5594.0
2017-05-24 15:40:00,458.05,458.57,457.72,457.85,6897.0,456.8177,457.3363,456.4886,456.6183,6897.0
2017-05-24 15:50:00,457.95,458.6,457.78,458.25,20410.0,456.718,457.3662,456.5484,457.0172,20410.0
2017-05-25 09:30:00,460.04,460.04,455.31,458.01,28474.0,458.8024,458.8024,454.0851,456.7778,28474.0
2017-05-25 09:40:00,458.64,458.64,456.21,458.23,13803.0,457.4061,457.4061,454.9827,456.9972,13803.0
2017-05-25 09:50:00,458.42,459.75,456.96,456.96,6998.0,457.1867,458.5131,455.7307,455.7307,6998.0
2017-05-25 10:00:00,457.23,458.2,455.16,457.63,9331.0,455.9999,456.9673,453.9355,456.3989,9331.0
2017-05-25 10:10:00,457.73,459.28,457.73,458.31,6700.0,456.4986,458.0444,456.4986,457.077,6700.0
2017-05-25 10:20:00,458.06,458.33,455.87,456.26,9824.0,456.8277,457.097,454.6436,455.0325,9824.0
2017-05-25 10:30:00,456.93,458.5,456.24,456.95,18408.0,455.7007,457.2665,455.0126,455.7207,18408.0
2017-05-25 10:40:00,457.35,457.54,456.05,456.49,8118.0,456.1196,456.3091,454.8231,455.2619,8118.0
2017-05-25 10:50:00,456.75,459.15,456.75,458.61,24047.0,455.5212,457.9148,455.5212,457.3762,24047.0
2017-05-25 11:00:00,458.58,458.93,457.4,458.59,22532.0,457.3463,457.6954,456.1695,457.3563,22532.0
2017-05-25 11:10:00,458.52,459.53,458.0,459.33,12666.0,457.2865,458.2937,456.7679,458.0943,12666.0
2017-05-25 11:20:00,459.1,459.74,458.63,459.09,21899.0,457.8649,458.5032,457.3962,457.8549,21899.0
2017-05-25 11:30:00,458.91,459.21,457.1,457.28,7110.0,457.6754,457.9746,455.8703,456.0498,7110.0
2017-05-25 11:40:00,457.04,457.94,456.62,457.92,7800.0,455.8104,456.708,455.3916,456.6881,7800.0
2017-05-25 11:50:00,457.92,458.95,457.92,458.0,11513.0,456.6881,457.7153,456.6881,456.7679,11513.0
2017-05-25 12:00:00,458.0,458.24,457.89,458.06,4328.0,456.7679,457.0072,456.6582,456.8277,4328.0
2017-05-25 12:10:00,458.06,458.6,457.89,458.6,3502.0,456.8277,457.3662,456.6582,457.3662,3502.0
2017-05-25 12:20:00,458.59,459.11,457.82,457.92,10508.0,457.3563,457.8749,456.5883,456.6881,10508.0
2017-05-25 12:30:00,457.95,458.51,457.77,458.22,1700.0,456.718,457.2765,456.5385,456.9873,1700.0
2017-05-25 12:40:00,458.0,458.0,457.05,457.14,4410.0,456.7679,456.7679,455.8204,455.9102,4410.0
2017-05-25 12:50:00,457.2,458.06,456.98,457.8,6104.0,455.97,456.8277,455.7506,456.5684,6104.0
2017-05-25 13:00:00,458.08,458.24,458.07,458.14,300.0,456.8476,457.0072,456.8377,456.9075,300.0
2017-05-25 13:10:00,458.15,458.7,458.15,458.3,2900.0,456.9175,457.466,456.9175,457.0671,2900.0
2017-05-25 13:20:00,458.64,458.64,458.08,458.13,2000.0,457.4061,457.4061,456.8476,456.8975,2000.0
2017-05-25 13:30:00,458.22,459.17,458.22,458.96,1800.0,456.9873,457.9347,456.9873,457.7253,1800.0
2017-05-25 13:40:00,459.2,459.2,457.99,458.03,3329.0,457.9646,457.9646,456.7579,456.7978,3329.0
2017-05-25 13:50:00,458.43,458.9,458.21,458.46,1717.0,457.1967,457.6654,456.9773,457.2266,1717.0
2017-05-25 14:00:00,458.51,458.91,458.3,458.38,2700.0,457.2765,457.6754,457.0671,457.1468,2700.0
2017-05-25 14:10:00,458.46,458.8,458.39,458.64,5301.0,457.2266,457.5657,457.1568,457.4061,5301.0
2017-05-25 14:20:00,458.77,459.0,458.45,458.52,5683.0,457.5358,457.7652,457.2166,457.2865,5683.0
2017-05-25 14:30:00,458.54,458.8,458.2,458.73,11688.0,457.3064,457.5657,456.9673,457.4959,11688.0
2017-05-25 14:40:00,458.73,458.73,457.98,457.99,32930.0,457.4959,457.4959,456.7479,456.7579,32930.0
2017-05-25 14:50:00,458.31,458.61,457.98,457.99,3020.0,457.077,457.3762,456.7479,456.7579,3020.0
2017-05-25 15:00:00,458.0,458.11,456.64,457.03,9704.0,456.7679,456.8776,455.4115,455.8005,9704.0
2017-05-25 15:10:00,457.36,457.65,456.99,457.4,5728.0,456.1296,456.4188,455.7606,456.1695,5728.0
2017-05-25 15:20:00,457.4,457.4,456.26,456.26,4980.0,456.1695,456.1695,455.0325,455.0325,4980.0
2017-05-25 15:30:00,456.23,456.54,455.56,455.59,15012.0,455.0026,455.3118,454.3344,454.3643,15012.0
2017-05-25 15:40:00,456.0,456.11,455.02,455.61,18856.0,454.7732,454.8829,453.7959,454.3843,18856.0
2017-05-25 15:50:00,456.27,456.27,455.21,455.59,30296.0,455.0425,455.0425,453.9854,454.3643,30296.0
2017-05-26 09:30:00,456.7,459.25,456.7,457.7,24288.0,455.4714,458.0145,455.4714,456.4687,24288.0
2017-05-26 09:40:00,459.03,459.06,457.89,458.42,17283.0,457.7951,457.825,456.6582,457.1867,17283.0
2017-05-26 09:50:00,458.73,459.07,457.7,457.75,17648.0,457.4959,457.835,456.4687,456.5185,17648.0
2017-05-26 10:00:00,458.02,458.27,456.33,457.13,10190.0,456.7878,457.0371,455.1024,455.9002,10190.0
2017-05-26 10:10:00,457.14,458.0,456.85,457.55,5900.0,455.9102,456.7679,455.621,456.3191,5900.0
2017-05-26 10:20:00,457.63,458.0,456.75,456.98,15154.0,456.3989,456.7679,455.5212,455.7506,15154.0
2017-05-26 10:30:00,456.9,456.93,455.61,456.23,20868.0,455.6708,455.7007,454.3843,455.0026,20868.0
2017-05-26 10:40:00,456.26,458.0,456.26,458.0,6753.0,455.0325,456.7679,455.0325,456.7679,6753.0
2017-05-26 10:50:00,457.95,458.22,457.12,457.25,19426.0,456.718,456.9873,455.8902,456.0199,19426.0
2017-05-26 11:00:00,457.19,458.1,457.0,457.96,5675.0,455.96,456.8676,455.7705,456.728,5675.0
2017-05-26 11:10:00,458.14,458.5,457.64,458.13,20941.0,456.9075,457.2665,456.4088,456.8975,20941.0
2017-05-26 11:20:00,458.02,458.35,457.48,458.03,7194.0,456.7878,457.1169,456.2493,456.7978,7194.0
2017-05-26 11:30:00,458.04,458.2,457.0,457.0,2703.0,456.8077,456.9673,455.7705,455.7705,2703.0
2017-05-26 11:40:00,457.0,457.0,456.0,456.42,4059.0,455.7705,455.7705,454.7732,455.1921,4059.0
2017-05-26 11:50:00,456.5,456.91,456.33,456.33,3200.0,455.2719,455.6808,455.1024,455.1024,3200.0
2017-05-26 12:00:00,456.32,456.61,455.32,455.32,11333.0,455.0924,455.3816,454.0951,454.0951,11333.0
2017-05-26 12:10:00,455.26,456.33,455.15,456.33,1825.0,454.0352,455.1024,453.9255,455.1024,1825.0
2017-05-26 12:20:00,456.55,456.8,456.49,456.64,4575.0,455.3218,455.5711,455.2619,455.4115,4575.0
2017-05-26 12:30:00,456.64,456.64,456.29,456.34,3102.0,455.4115,455.4115,455.0625,455.1123,3102.0
2017-05-26 12:40:00,456.62,456.77,456.29,456.41,2128.0,455.3916,455.5412,455.0625,455.1821,2128.0
2017-05-26 12:50:00,456.71,456.71,455.31,455.49,7025.0,455.4813,455.4813,454.0851,454.2646,7025.0
2017-05-26 13:00:00,455.36,456.18,455.36,456.18,3744.0,454.135,454.9528,454.135,454.9528,3744.0
2017-05-26 13:10:00,456.21,456.35,455.66,455.66,4000.0,454.9827,455.1223,454.4342,454.4342,4000.0
2017-05-26 13:20:00,455.75,456.5,455.75,456.5,2900.0,454.5239,455.2719,454.5239,455.2719,2900.0
2017-05-26 13:30:00,456.51,456.51,455.85,455.92,4156.0,455.2819,455.2819,454.6236,454.6935,4156.0
2017-05-26 13:40:00,455.92,456.37,455.73,455.73,1983.0,454.6935,455.1422,454.504,454.504,1983.0
2017-05-26 13:50:00,455.96,455.96,454.07,454.08,9190.0,454.7333,454.7333,452.8484,452.8584,9190.0
2017-05-26 14:00:00,454.45,454.85,454.36,454.48,4300.0,453.2274,453.6263,453.1377,453.2573,4300.0
2017-05-26 14:10:00,454.57,454.97,454.54,454.78,3489.0,453.3471,453.746,453.3172,453.5565,3489.0
2017-05-26 14:20:00,454.6,454.66,453.64,453.99,7961.0,453.377,453.4368,452.4196,452.7686,7961.0
2017-05-26 14:30:00,453.62,454.3,453.5,453.72,10710.0,452.3996,453.0778,452.28,452.4994,10710.0
2017-05-26 14:40:00,453.84,455.0,453.74,455.0,7811.0,452.619,453.7759,452.5193,453.7759,7811.0
2017-05-26 14:50:00,454.99,455.25,453.34,454.08,14598.0,453.766,454.0253,452.1204,452.8584,14598.0
2017-05-26 15:00:00,454.25,454.86,453.81,454.19,3980.0,453.0279,453.6363,452.5891,452.9681,3980.0
2017-05-26 15:10:00,454.64,455.0,454.55,454.57,4568.0,453.4169,453.7759,453.3271,453.3471,4568.0
2017-05-26 15:20:00,454.41,455.58,454.31,455.49,5560.0,453.1875,454.3544,453.0878,454.2646,5560.0
2017-05-26 15:30:00,455.43,455.54,454.9,454.92,10752.0,454.2048,454.3145,453.6762,453.6961,10752.0
2017-05-26 15:40:00,454.87,455.21,454.71,454.83,12285.0,453.6463,453.9854,453.4867,453.6064,12285.0
2017-05-26 15:50:00,454.98,455.54,454.73,455.12,28209.0,453.756,454.3145,453.5067,453.8956,28209.0
2017-05-30 09:30:00,455.13,456.3,454.05,456.0,13538.0,453.9056,455.0724,452.8285,454.7732,13538.0
2017-05-30 09:40:00,456.69,457.96,453.55,453.55,16704.0,455.4614,456.728,452.3298,452.3298,16704.0
2017-05-30 09:50:00,454.0,455.11,452.57,452.63,16626.0,452.7786,453.8856,451.3525,451.4123,16626.0
2017-05-30 10:00:00,452.73,455.95,452.72,455.95,22870.0,451.512,454.7234,451.5021,454.7234,22870.0
2017-05-30 10:10:00,455.45,456.54,454.7,456.28,20786.0,454.2247,455.3118,453.4767,455.0525,20786.0
2017-05-30 10:20:00,456.28,456.54,454.6,455.13,16251.0,455.0525,455.3118,453.377,453.9056,16251.0
2017-05-30 10:30:00,455.31,458.48,455.07,457.75,29594.0,454.0851,457.2466,453.8457,456.5185,29594.0
2017-05-30 10:40:00,457.63,457.88,457.1,457.29,23409.0,456.3989,456.6482,455.8703,456.0598,23409.0
2017-05-30 10:50:00,457.11,457.12,455.29,455.29,16932.0,455.8803,455.8902,454.0651,454.0651,16932.0
2017-05-30 11:00:00,455.33,455.45,454.25,454.27,7483.0,454.105,454.2247,453.0279,453.0479,7483.0
2017-05-30 11:10:00,454.18,454.48,452.62,453.34,13317.0,452.9581,453.2573,451.4023,452.1204,13317.0
2017-05-30 11:20:00,453.55,453.55,450.83,451.04,24814.0,452.3298,452.3298,449.6171,449.8266,24814.0
2017-05-30 11:30:00,450.85,452.13,450.23,450.95,14235.0,449.6371,450.9136,449.0188,449.7368,14235.0
2017-05-30 11:40:00,451.12,451.38,450.14,450.67,17822.0,449.9064,450.1657,448.929,449.4576,17822.0
2017-05-30 11:50:00,450.95,451.47,448.08,448.21,27076.0,449.7368,450.2554,446.8745,447.0042,27076.0
2017-05-30 12:00:00,448.59,449.71,448.23,449.58,10918.0,447.3832,448.5002,447.0241,448.3705,10918.0
2017-05-30 12:10:00,449.87,450.77,449.47,450.43,11982.0,448.6597,449.5573,448.2608,449.2182,11982.0
2017-05-30 12:20:00,450.5,452.07,450.36,451.61,16423.0,449.288,450.8538,449.1484,450.395,16423.0
2017-05-30 12:30:00,451.45,451.6,449.47,449.47,28098.0,450.2355,450.3851,448.2608,448.2608,28098.0
2017-05-30 12:40:00,449.21,450.21,449.18,449.91,16807.0,448.0015,448.9988,447.9716,448.6996,16807.0
2017-05-30 12:50:00,450.13,450.99,449.82,450.85,17879.0,448.919,449.7767,448.6099,449.6371,17879.0
2017-05-30 13:00:00,450.96,451.97,450.89,451.4,3728.0,449.7468,450.7541,449.677,450.1856,3728.0
2017-05-30 13:10:00,451.53,451.74,451.25,451.51,2420.0,450.3153,450.5247,450.036,450.2953,2420.0
2017-05-30 13:20:00,451.73,452.87,451.71,452.45,3700.0,450.5147,451.6517,450.4948,451.2328,3700.0
2017-05-30 13:30:00,452.4,452.67,451.83,451.83,3850.0,451.1829,451.4522,450.6145,450.6145,3850.0
2017-05-30 13:40:00,451.64,451.97,450.95,451.11,2030.0,450.425,450.7541,449.7368,449.8964,2030.0
2017-05-30 13:50:00,450.88,451.23,450.69,450.69,4304.0,449.667,450.0161,449.4775,449.4775,4304.0
2017-05-30 14:00:00,450.99,451.06,449.8,450.06,7700.0,449.7767,449.8465,448.5899,448.8492,7700.0
2017-05-30 14:10:00,449.79,450.25,449.09,449.1,9467.0,448.5799,449.0387,447.8818,447.8918,9467.0
2017-05-30 14:20:00,449.53,449.53,448.52,448.59,5893.0,448.3206,448.3206,447.3134,447.3832,5893.0
2017-05-30 14:30:00,448.75,449.87,448.54,449.3,9834.0,447.5427,448.6597,447.3333,448.0913,9834.0
2017-05-30 14:40:00,449.12,449.58,448.43,448.68,8842.0,447.9117,448.3705,447.2236,447.4729,8842.0
2017-05-30 14:50:00,448.68,448.99,448.18,448.26,7541.0,447.4729,447.7821,446.9743,447.0541,7541.0
2017-05-30 15:00:00,448.34,449.51,448.26,449.35,10106.0,447.1338,448.3007,447.0541,448.1411,10106.0
2017-05-30 15:10:00,449.51,449.87,449.12,449.57,10657.0,448.3007,448.6597,447.9117,448.3605,10657.0
2017-05-30 15:20:00,449.75,449.8,448.37,448.49,13681.0,448.5401,448.5899,447.1638,447.2834,13681.0
2017-05-30 15:30:00,448.58,449.5,448.57,449.07,12855.0,447.3732,448.2907,447.3632,447.8619,12855.0
2017-05-30 15:40:00,449.12,449.42,448.71,449.01,14610.0,447.9117,448.2109,447.5029,447.802,14610.0
2017-05-30 15:50:00,449.24,449.94,448.45,448.67,35213.0,448.0314,448.7295,447.2435,447.463,35213.0
2017-05-31 09:30:00,450.32,454.1,450.16,453.04,30022.0,449.1085,452.8783,448.9489,451.8212,30022.0
2017-05-31 09:40:00,452.62,453.26,449.98,450.42,25625.0,451.4023,452.0406,448.7694,449.2082,25625.0
2017-05-31 09:50:00,450.98,451.64,448.09,449.63,16851.0,449.7667,450.425,446.8845,448.4204,16851.0
2017-05-31 10:00:00,448.58,453.97,448.54,453.97,24087.0,447.3732,452.7487,447.3333,452.7487,24087.0
2017-05-31 10:10:00,453.22,456.94,453.22,454.3,37799.0,452.0007,455.7107,452.0007,453.0778,37799.0
2017-05-31 10:20:00,454.7,454.9,453.03,454.3,19173.0,453.4767,453.6762,451.8112,453.0778,19173.0
2017-05-31 10:30:00,454.31,456.07,453.1,455.49,37791.0,453.0878,454.843,451.881,454.2646,37791.0
2017-05-31 10:40:00,455.92,457.48,455.89,457.0,22300.0,454.6935,456.2493,454.6635,455.7705,22300.0
2017-05-31 10:50:00,456.62,459.28,456.62,459.21,50456.0,455.3916,458.0444,455.3916,457.9746,50456.0
2017-05-31 11:00:00,458.88,459.26,455.61,456.2,44804.0,457.6455,458.0245,454.3843,454.9727,44804.0
2017-05-31 11:10:00,456.15,456.44,453.5,454.29,28196.0,454.9228,455.2121,452.28,453.0678,28196.0
2017-05-31 11:20:00,454.37,454.64,452.51,452.51,10610.0,453.1476,453.4169,451.2926,451.2926,10610.0
2017-05-31 11:30:00,453.18,453.59,451.59,451.59,18690.0,451.9608,452.3697,450.3751,450.3751,18690.0
2017-05-31 11:40:00,451.61,453.0,451.59,452.46,13302.0,450.395,451.7813,450.3751,451.2428,13302.0
2017-05-31 11:50:00,452.54,452.54,451.3,451.65,11603.0,451.3225,451.3225,450.0859,450.4349,11603.0
2017-05-31 12:00:00,451.62,452.46,450.61,452.46,13905.0,450.405,451.2428,449.3977,451.2428,13905.0
2017-05-31 12:10:00,452.76,453.73,452.45,453.05,15488.0,451.542,452.5093,451.2328,451.8312,15488.0
2017-05-31 12:20:00,452.98,453.23,451.48,452.11,22063.0,451.7614,452.0107,450.2654,450.8937,22063.0
2017-05-31 12:30:00,452.11,452.87,451.94,452.29,12252.0,450.8937,451.6517,450.7242,451.0732,12252.0
2017-05-31 12:40:00,452.41,452.98,452.14,452.63,6012.0,451.1929,451.7614,450.9236,451.4123,6012.0
2017-05-31 12:50:00,452.4,452.71,452.08,452.51,3050.0,451.1829,451.4921,450.8638,451.2926,3050.0
2017-05-31 13:00:00,452.42,453.36,452.16,452.27,33782.0,451.2029,452.1403,450.9436,451.0533,33782.0
2017-05-31 13:10:00,452.53,453.12,452.04,452.58,4203.0,451.3126,451.901,450.8239,451.3624,4203.0
2017-05-31 13:20:00,452.33,453.69,452.06,453.2,19855.0,451.1131,452.4695,450.8438,451.9808,19855.0
2017-05-31 13:30:00,453.84,453.9,453.05,453.7,14939.0,452.619,452.6789,451.8312,452.4794,14939.0
2017-05-31 13:40:00,453.71,453.71,452.75,452.98,7190.0,452.4894,452.4894,451.532,451.7614,7190.0
2017-05-31 13:50:00,452.91,454.3,452.67,454.15,18350.0,451.6916,453.0778,451.4522,452.9282,18350.0
2017-05-31 14:00:00,454.5,454.82,453.8,453.91,13005.0,453.2773,453.5964,452.5792,452.6889,13005.0
2017-05-31 14:10:00,453.81,454.11,453.19,453.97,9805.0,452.5891,452.8883,451.9708,452.7487,9805.0
2017-05-31 14:20:00,454.23,454.6,453.89,454.47,7511.0,453.008,453.377,452.6689,453.2474,7511.0
2017-05-31 14:30:00,454.6,455.01,454.22,454.7,16569.0,453.377,453.7859,452.998,453.4767,16569.0
2017-05-31 14:40:00,454.9,455.67,454.49,455.67,11088.0,453.6762,454.4441,453.2673,454.4441,11088.0
2017-05-31 14:50:00,455.47,456.12,455.46,455.87,9397.0,454.2447,454.8929,454.2347,454.6436,9397.0
2017-05-31 15:00:00,455.74,456.98,455.73,456.71,20628.0,454.5139,455.7506,454.504,455.4813,20628.0
2017-05-31 15:10:00,456.66,457.06,456.48,456.84,12390.0,455.4315,455.8304,455.2519,455.611,12390.0
2017-05-31 15:20:00,456.99,456.99,455.8,456.77,14469.0,455.7606,455.7606,454.5738,455.5412,14469.0
2017-05-31 15:30:00,456.69,457.57,456.54,456.75,13924.0,455.4614,456.339,455.3118,455.5212,13924.0
2017-05-31 15:40:00,456.9,457.91,456.73,457.9,26499.0,455.6708,456.6781,455.5013,456.6681,26499.0
2017-05-31 15:50:00,457.92,459.3,457.54,458.89,99245.0,456.6881,458.0644,456.3091,457.6555,99245.0
2017-06-01 09:30:00,460.0,464.0,459.53,464.0,70542.0,458.7625,462.7517,458.2937,462.7517,70542.0
2017-06-01 09:40:00,464.41,468.95,463.02,468.95,48586.0,463.1606,467.6884,461.7744,467.6884,48586.0
2017-06-01 09:50:00,468.91,470.43,461.35,464.04,79533.0,467.6485,469.1644,460.1088,462.7916,79533.0
2017-06-01 10:00:00,464.43,466.26,462.5,465.1,35407.0,463.1806,465.0056,461.2558,463.8488,35407.0
2017-06-01 10:10:00,465.49,467.87,465.03,467.48,46554.0,464.2377,466.6113,463.7789,466.2224,46554.0
2017-06-01 10:20:00,467.39,468.02,463.25,465.14,32714.0,466.1326,466.7609,462.0037,463.8886,32714.0
2017-06-01 10:30:00,464.95,466.13,464.63,465.29,14682.0,463.6992,464.876,463.38,464.0382,14682.0
2017-06-01 10:40:00,465.28,465.69,464.25,465.56,39589.0,464.0283,464.4372,463.001,464.3075,39589.0
2017-06-01 10:50:00,465.53,465.56,464.4,464.62,30475.0,464.2776,464.3075,463.1506,463.37,30475.0
2017-06-01 11:00:00,464.36,464.86,462.67,463.22,12599.0,463.1107,463.6094,461.4253,461.9738,12599.0
2017-06-01 11:10:00,463.09,464.77,463.07,464.27,19645.0,461.8442,463.5196,461.8242,463.021,19645.0
2017-06-01 11:20:00,464.41,465.81,464.31,465.6,17882.0,463.1606,464.5568,463.0609,464.3474,17882.0
2017-06-01 11:30:00,465.57,466.0,464.36,465.14,28023.0,464.3175,464.7463,463.1107,463.8886,28023.0
2017-06-01 11:40:00,465.15,466.38,465.0,466.37,12529.0,463.8986,465.1253,463.749,465.1153,12529.0
2017-06-01 11:50:00,466.57,467.36,466.01,467.36,8666.0,465.3148,466.1027,464.7563,466.1027,8666.0
2017-06-01 12:00:00,467.58,468.0,463.58,463.94,19307.0,466.3221,466.741,462.3328,462.6919,19307.0
2017-06-01 12:10:00,463.87,467.0,463.67,464.15,19204.0,462.6221,465.7436,462.4226,462.9013,19204.0
2017-06-01 12:20:00,464.56,465.5,462.55,463.42,20249.0,463.3102,464.2477,461.3056,462.1733,20249.0
2017-06-01 12:30:00,463.39,466.29,463.31,465.61,23890.0,462.1434,465.0356,462.0636,464.3574,23890.0
2017-06-01 12:40:00,465.84,466.94,464.18,464.48,13359.0,464.5868,465.6838,462.9312,463.2304,13359.0
2017-06-01 12:50:00,464.68,465.57,463.92,464.62,7803.0,463.4299,464.3175,462.6719,463.37,7803.0
2017-06-01 13:00:00,464.52,465.19,464.31,465.18,8588.0,463.2703,463.9385,463.0609,463.9285,8588.0
2017-06-01 13:10:00,465.17,466.18,464.97,465.65,8418.0,463.9186,464.9259,463.7191,464.3973,8418.0
2017-06-01 13:20:00,465.91,467.21,465.5,467.15,15079.0,464.6566,465.9531,464.2477,465.8932,15079.0
2017-06-01 13:30:00,467.28,468.35,467.15,467.6,16266.0,466.0229,467.09,465.8932,466.342,16266.0
2017-06-01 13:40:00,467.64,467.95,467.0,467.28,17694.0,466.3819,466.6911,465.7436,466.0229,17694.0
2017-06-01 13:50:00,467.41,467.71,466.85,467.37,11834.0,466.1525,466.4517,465.594,466.1126,11834.0
2017-06-01 14:00:00,467.57,467.65,466.82,467.22,13867.0,466.3121,466.3919,465.5641,465.9631,13867.0
2017-06-01 14:10:00,467.53,467.72,465.36,465.36,16025.0,466.2722,466.4617,464.1081,464.1081,16025.0
2017-06-01 14:20:00,465.71,465.84,465.39,465.62,3545.0,464.4571,464.5868,464.138,464.3674,3545.0
2017-06-01 14:30:00,465.62,465.63,463.67,464.25,14542.0,464.3674,464.3773,462.4226,463.001,14542.0
2017-06-01 14:40:00,464.48,464.72,463.85,464.26,9700.0,463.2304,463.4698,462.6021,463.011,9700.0
2017-06-01 14:50:00,464.61,465.37,463.85,464.31,14297.0,463.3601,464.118,462.6021,463.0609,14297.0
2017-06-01 15:00:00,464.72,466.14,464.72,465.78,11863.0,463.4698,464.886,463.4698,464.5269,11863.0
2017-06-01 15:10:00,465.99,466.55,465.59,465.89,20478.0,464.7364,465.2949,464.3374,464.6366,20478.0
2017-06-01 15:20:00,466.09,466.48,465.82,465.83,13610.0,464.8361,465.225,464.5668,464.5768,13610.0
2017-06-01 15:30:00,465.8,466.62,465.6,466.3,15616.0,464.5469,465.3647,464.3474,465.0455,15616.0
2017-06-01 15:40:00,466.46,466.55,465.11,465.55,12250.0,465.2051,465.2949,463.8587,464.2975,12250.0
2017-06-01 15:50:00,465.84,466.4,465.5,465.88,59032.0,464.5868,465.1453,464.2477,464.6267,59032.0
2017-06-02 09:30:00,466.7,471.33,465.33,470.27,47114.0,465.4445,470.062,464.0781,469.0048,47114.0
2017-06-02 09:40:00,470.23,476.13,469.33,475.9,61075.0,468.965,474.8491,468.0674,474.6197,61075.0
2017-06-02 09:50:00,475.7,476.3,469.74,470.84,47662.0,474.4202,475.0186,468.4763,469.5733,47662.0
2017-06-02 10:00:00,470.96,472.94,470.51,472.12,22225.0,469.693,471.6677,469.2442,470.8499,22225.0
2017-06-02 10:10:00,472.45,475.97,472.18,474.27,38837.0,471.179,474.6895,470.9097,472.9941,38837.0
2017-06-02 10:20:00,474.29,475.66,473.69,475.0,18742.0,473.014,474.3803,472.4156,473.7221,18742.0
2017-06-02 10:30:00,475.4,476.79,474.87,476.79,32306.0,474.121,475.5073,473.5925,475.5073,32306.0
2017-06-02 10:40:00,476.17,481.96,476.16,479.66,61437.0,474.889,480.6634,474.879,478.3696,61437.0
2017-06-02 10:50:00,479.66,481.85,479.65,480.63,46645.0,478.3696,480.5537,478.3596,479.337,46645.0
2017-06-02 11:00:00,480.75,481.3,479.33,479.51,22285.0,479.4567,480.0052,478.0405,478.22,22285.0
2017-06-02 11:10:00,479.46,481.11,479.14,480.46,39467.0,478.1701,479.8157,477.851,479.1674,39467.0
2017-06-02 11:20:00,480.55,480.64,478.69,479.9,32833.0,479.2572,479.3469,477.4022,478.6089,32833.0
2017-06-02 11:30:00,479.7,483.27,479.27,482.86,33466.0,478.4095,481.9699,477.9806,481.561,33466.0
2017-06-02 11:40:00,482.87,483.83,481.49,482.32,37566.0,481.571,482.5284,480.1947,481.0224,37566.0
2017-06-02 11:50:00,482.58,483.24,481.0,481.89,25422.0,481.2817,481.94,479.706,480.5936,25422.0
2017-06-02 12:00:00,481.98,482.99,481.55,482.54,15446.0,480.6833,481.6906,480.2545,481.2418,15446.0
2017-06-02 12:10:00,482.14,483.25,481.84,482.61,16624.0,480.8429,481.9499,480.5437,481.3117,16624.0
2017-06-02 12:20:00,482.25,484.99,481.68,484.64,45860.0,480.9526,483.6852,480.3842,483.3362,45860.0
2017-06-02 12:30:00,484.21,484.87,482.77,482.99,37394.0,482.9073,483.5656,481.4712,481.6906,37394.0
2017-06-02 12:40:00,482.99,483.14,482.18,483.14,13210.0,481.6906,481.8402,480.8828,481.8402,13210.0
2017-06-02 12:50:00,483.15,483.77,482.53,482.65,23669.0,481.8502,482.4685,481.2319,481.3515,23669.0
2017-06-02 13:00:00,482.51,483.22,482.09,482.72,11705.0,481.2119,481.92,480.793,481.4214,11705.0
2017-06-02 13:10:00,482.53,483.23,481.42,482.06,22463.0,481.2319,481.93,480.1249,480.7631,22463.0
2017-06-02 13:20:00,481.62,481.93,481.27,481.93,14682.0,480.3243,480.6335,479.9753,480.6335,14682.0
2017-06-02 13:30:00,481.99,482.41,481.21,482.11,27900.0,480.6933,481.1122,479.9154,480.813,27900.0
2017-06-02 13:40:00,482.01,482.85,481.53,482.07,10704.0,480.7133,481.551,480.2346,480.7731,10704.0
2017-06-02 13:50:00,482.18,482.41,481.58,482.41,9418.0,480.8828,481.1122,480.2844,481.1122,9418.0
2017-06-02 14:00:00,482.23,482.54,481.68,482.4,8839.0,480.9327,481.2418,480.3842,481.1022,8839.0
2017-06-02 14:10:00,482.54,483.08,481.84,481.89,12961.0,481.2418,481.7804,480.5437,480.5936,12961.0
2017-06-02 14:20:00,481.86,482.04,480.95,481.61,30852.0,480.5637,480.7432,479.6561,480.3143,30852.0
2017-06-02 14:30:00,481.89,482.13,481.02,481.75,13499.0,480.5936,480.8329,479.7259,480.454,13499.0
2017-06-02 14:40:00,481.65,481.65,480.28,481.06,13984.0,480.3542,480.3542,478.9879,479.7658,13984.0
2017-06-02 14:50:00,481.25,482.16,481.08,481.65,14390.0,479.9553,480.8629,479.7858,480.3542,14390.0
2017-06-02 15:00:00,481.47,481.95,480.92,481.25,14123.0,480.1747,480.6534,479.6262,479.9553,14123.0
2017-06-02 15:10:00,481.28,481.98,480.98,481.04,16934.0,479.9852,480.6833,479.686,479.7459,16934.0
2017-06-02 15:20:00,481.4,481.78,480.3,480.69,15865.0,480.1049,480.4839,479.0079,479.3968,15865.0
2017-06-02 15:30:00,480.71,480.76,479.16,480.34,26999.0,479.4168,479.4666,477.8709,479.0478,26999.0
2017-06-02 15:40:00,480.35,480.59,477.86,477.88,41560.0,479.0577,479.2971,476.5744,476.5944,41560.0
2017-06-02 15:50:00,478.08,481.17,478.08,480.43,103501.0,476.7938,479.8755,476.7938,479.1375,103501.0
2017-06-05 09:30:00,483.5,483.5,479.68,480.54,16780.0,482.1993,482.1993,478.3895,479.2472,16780.0
2017-06-05 09:40:00,480.34,485.88,479.73,485.03,37625.0,479.0478,484.5729,478.4394,483.7251,37625.0
2017-06-05 09:50:00,485.6,489.0,485.6,485.89,34444.0,484.2936,487.6845,484.2936,484.5828,34444.0
2017-06-05 10:00:00,485.99,486.9,484.87,486.3,21743.0,484.6826,485.5901,483.5656,484.9917,21743.0
2017-06-05 10:10:00,486.0,487.33,485.96,486.79,36259.0,484.6925,486.019,484.6526,485.4804,36259.0
2017-06-05 10:20:00,486.63,486.96,484.55,485.61,21265.0,485.3208,485.6499,483.2464,484.3036,21265.0
2017-06-05 10:30:00,485.94,485.94,481.13,481.13,21637.0,484.6327,484.6327,479.8356,479.8356,21637.0
2017-06-05 10:40:00,481.2,482.32,479.77,482.32,20973.0,479.9054,481.0224,478.4793,481.0224,20973.0
2017-06-05 10:50:00,482.38,483.65,481.63,483.11,25584.0,481.0823,482.3489,480.3343,481.8103,25584.0
2017-06-05 11:00:00,482.91,482.91,479.96,480.15,7510.0,481.6108,481.6108,478.6688,478.8583,7510.0
2017-06-05 11:10:00,479.88,481.1,479.48,480.49,34583.0,478.589,479.8057,478.1901,479.1974,34583.0
2017-06-05 11:20:00,480.46,481.01,478.93,479.53,14734.0,479.1674,479.716,477.6416,478.2399,14734.0
2017-06-05 11:30:00,479.78,481.55,479.78,480.85,23251.0,478.4893,480.2545,478.4893,479.5564,23251.0
2017-06-05 11:40:00,480.86,481.94,480.26,481.94,21658.0,479.5664,480.6435,478.968,480.6435,21658.0
2017-06-05 11:50:00,481.92,483.05,480.76,483.05,23256.0,480.6235,481.7505,479.4666,481.7505,23256.0
2017-06-05 12:00:00,483.1,483.1,481.43,481.68,8452.0,481.8003,481.8003,480.1348,480.3842,8452.0
2017-06-05 12:10:00,481.83,483.12,481.82,482.77,5192.0,480.5337,481.8203,480.5238,481.4712,5192.0
2017-06-05 12:20:00,482.77,484.0,482.48,482.69,21804.0,481.4712,482.6979,481.182,481.3914,21804.0
2017-06-05 12:30:00,482.79,482.8,482.05,482.05,2010.0,481.4912,481.5011,480.7532,480.7532,2010.0
2017-06-05 12:40:00,482.0,482.5,481.62,481.89,5223.0,480.7033,481.2019,480.3243,480.5936,5223.0
2017-06-05 12:50:00,481.71,482.32,481.33,481.99,16543.0,480.4141,481.0224,480.0351,480.6933,16543.0
2017-06-05 13:00:00,482.13,482.83,481.67,482.51,9755.0,480.8329,481.5311,480.3742,481.2119,9755.0
2017-06-05 13:10:00,482.44,483.92,482.44,483.49,11606.0,481.1421,482.6181,481.1421,482.1893,11606.0
2017-06-05 13:20:00,482.71,483.85,482.71,483.51,13267.0,481.4114,482.5483,481.4114,482.2092,13267.0
2017-06-05 13:30:00,483.69,483.92,482.96,483.39,12520.0,482.3887,482.6181,481.6607,482.0896,12520.0
2017-06-05 13:40:00,483.32,483.4,481.0,481.0,7794.0,482.0197,482.0995,479.706,479.706,7794.0
2017-06-05 13:50:00,481.96,481.96,480.07,480.07,14843.0,480.6634,480.6634,478.7785,478.7785,14843.0
2017-06-05 14:00:00,480.27,480.5,479.15,479.15,6428.0,478.9779,479.2073,477.861,477.861,6428.0
2017-06-05 14:10:00,479.15,479.24,478.13,478.2,3100.0,477.861,477.9507,476.8437,476.9135,3100.0
2017-06-05 14:20:00,478.03,478.84,477.63,478.78,12038.0,476.744,477.5518,476.345,477.492,12038.0
2017-06-05 14:30:00,478.87,479.39,478.34,478.49,11302.0,477.5817,478.1003,477.0531,477.2027,11302.0
2017-06-05 14:40:00,478.18,478.4,476.97,477.98,10739.0,476.8936,477.113,475.6868,476.6941,10739.0
2017-06-05 14:50:00,477.97,478.65,477.81,478.04,6353.0,476.6841,477.3623,476.5246,476.7539,6353.0
2017-06-05 15:00:00,477.8,478.29,477.76,478.29,7700.0,476.5146,477.0033,476.4747,477.0033,7700.0
2017-06-05 15:10:00,478.28,478.91,477.91,478.58,26589.0,476.9933,477.6216,476.6243,477.2925,26589.0
2017-06-05 15:20:00,478.41,479.31,478.19,479.31,14596.0,477.1229,478.0205,476.9035,478.0205,14596.0
2017-06-05 15:30:00,479.19,480.09,479.18,479.96,13782.0,477.9009,478.7984,477.8909,478.6688,13782.0
2017-06-05 15:40:00,479.76,479.97,479.01,479.61,16540.0,478.4693,478.6788,477.7213,478.3197,16540.0
2017-06-05 15:50:00,479.51,480.8,479.03,480.37,53546.0,478.22,479.5065,477.7413,479.0777,53546.0
2017-06-06 09:30:00,479.3,480.25,473.44,476.34,21529.0,478.0106,478.958,472.1663,475.0585,21529.0
2017-06-06 09:40:00,476.59,478.8,475.45,477.4,18494.0,475.3078,477.5119,474.1709,476.1157,18494.0
2017-06-06 09:50:00,477.43,479.8,477.42,478.94,7152.0,476.1456,478.5092,476.1356,477.6515,7152.0
2017-06-06 10:00:00,478.93,479.38,477.58,478.38,15539.0,477.6416,478.0903,476.2952,477.093,15539.0
2017-06-06 10:10:00,478.86,479.61,477.58,478.84,18819.0,477.5717,478.3197,476.2952,477.5518,18819.0
2017-06-06 10:20:00,478.18,479.52,477.8,479.34,15020.0,476.8936,478.23,476.5146,478.0504,15020.0
2017-06-06 10:30:00,479.36,479.51,477.85,478.57,9450.0,478.0704,478.22,476.5645,477.2825,9450.0
2017-06-06 10:40:00,478.16,478.37,475.38,475.82,8727.0,476.8736,477.0831,474.1011,474.5399,8727.0
2017-06-06 10:50:00,475.8,476.58,474.6,475.62,22858.0,474.52,475.2979,473.3232,474.3405,22858.0
2017-06-06 11:00:00,475.76,476.39,475.0,476.39,22678.0,474.4801,475.1084,473.7221,475.1084,22678.0
2017-06-06 11:10:00,476.03,476.73,475.47,476.38,15112.0,474.7494,475.4475,474.1909,475.0984,15112.0
2017-06-06 11:20:00,476.3,478.0,476.03,478.0,21814.0,475.0186,476.7141,474.7494,476.7141,21814.0
2017-06-06 11:30:00,478.38,480.26,478.37,479.01,13385.0,477.093,478.968,477.0831,477.7213,13385.0
2017-06-06 11:40:00,479.03,480.02,478.84,479.01,16127.0,477.7413,478.7286,477.5518,477.7213,16127.0
2017-06-06 11:50:00,478.57,479.42,478.38,479.02,17528.0,477.2825,478.1302,477.093,477.7313,17528.0
2017-06-06 12:00:00,479.71,480.1,479.2,480.07,15005.0,478.4195,478.8084,477.9108,478.7785,15005.0
2017-06-06 12:10:00,480.07,481.26,480.07,481.26,16100.0,478.7785,479.9653,478.7785,479.9653,16100.0
2017-06-06 12:20:00,481.07,482.3,480.0,480.0,16810.0,479.7758,481.0025,478.7087,478.7087,16810.0
2017-06-06 12:30:00,480.48,480.57,479.93,480.02,2000.0,479.1874,479.2771,478.6389,478.7286,2000.0
2017-06-06 12:40:00,479.99,480.7,479.68,480.62,5625.0,478.6987,479.4068,478.3895,479.327,5625.0
2017-06-06 12:50:00,480.7,481.34,480.44,481.0,2117.0,479.4068,480.0451,479.1475,479.706,2117.0
2017-06-06 13:00:00,481.01,481.01,479.6,480.13,5224.0,479.716,479.716,478.3097,478.8383,5224.0
2017-06-06 13:10:00,479.71,479.9,478.76,478.76,12418.0,478.4195,478.6089,477.472,477.472,12418.0
2017-06-06 13:20:00,478.7,478.79,478.24,478.7,2334.0,477.4122,477.5019,476.9534,477.4122,2334.0
2017-06-06 13:30:00,478.79,479.92,478.79,479.92,4900.0,477.5019,478.6289,477.5019,478.6289,4900.0
2017-06-06 13:40:00,479.93,480.38,479.22,479.37,9501.0,478.6389,479.0876,477.9308,478.0804,9501.0
2017-06-06 13:50:00,479.44,479.72,478.71,479.7,15718.0,478.1502,478.4294,477.4221,478.4095,15718.0
2017-06-06 14:00:00,479.85,480.41,479.8,480.15,5967.0,478.5591,479.1176,478.5092,478.8583,5967.0
2017-06-06 14:10:00,480.06,480.6,479.85,480.47,8993.0,478.7685,479.3071,478.5591,479.1774,8993.0
2017-06-06 14:20:00,480.49,480.61,479.77,480.15,6629.0,479.1974,479.317,478.4793,478.8583,6629.0
2017-06-06 14:30:00,480.5,481.42,480.36,480.9,5920.0,479.2073,480.1249,479.0677,479.6063,5920.0
2017-06-06 14:40:00,480.88,481.25,479.65,479.65,12431.0,479.5863,479.9553,478.3596,478.3596,12431.0
2017-06-06 14:50:00,479.47,479.71,478.54,479.23,19852.0,478.1801,478.4195,477.2526,477.9407,19852.0
2017-06-06 15:00:00,479.14,480.08,478.66,480.08,12868.0,477.851,478.7885,477.3723,478.7885,12868.0
2017-06-06 15:10:00,479.9,480.91,479.89,480.64,14669.0,478.6089,479.6162,478.599,479.3469,14669.0
2017-06-06 15:20:00,480.69,480.9,479.21,479.47,17161.0,479.3968,479.6063,477.9208,478.1801,17161.0
2017-06-06 15:30:00,479.36,479.51,477.06,477.51,17176.0,478.0704,478.22,475.7766,476.2254,17176.0
2017-06-06 15:40:00,477.45,477.68,476.76,476.84,20383.0,476.1655,476.3949,475.4774,475.5572,20383.0
2017-06-06 15:50:00,476.91,477.92,476.71,477.74,40200.0,475.627,476.6343,475.4275,476.4548,40200.0
2017-06-07 09:30:00,479.0,481.15,478.65,479.41,15639.0,477.7114,479.8556,477.3623,478.1203,15639.0
2017-06-07 09:40:00,479.67,479.67,477.53,478.53,8954.0,478.3796,478.3796,476.2453,477.2426,8954.0
2017-06-07 09:50:00,478.56,480.36,477.39,478.92,18579.0,477.2725,479.0677,476.1057,477.6316,18579.0
2017-06-07 10:00:00,478.99,480.11,478.62,478.94,23095.0,477.7014,478.8184,477.3324,477.6515,23095.0
2017-06-07 10:10:00,478.92,479.69,478.04,479.08,30683.0,477.6316,478.3995,476.7539,477.7911,30683.0
2017-06-07 10:20:00,478.83,480.41,477.67,480.41,22172.0,477.5418,479.1176,476.3849,479.1176,22172.0
2017-06-07 10:30:00,480.72,481.36,479.62,479.92,20111.0,479.4267,480.065,478.3297,478.6289,20111.0
2017-06-07 10:40:00,480.21,480.95,479.4,480.15,46293.0,478.9181,479.6561,478.1103,478.8583,46293.0
2017-06-07 10:50:00,480.0,481.0,479.83,480.38,30244.0,478.7087,479.706,478.5391,479.0876,30244.0
2017-06-07 11:00:00,480.54,482.45,480.42,482.41,21966.0,479.2472,481.1521,479.1275,481.1122,21966.0
2017-06-07 11:10:00,482.37,483.06,481.39,482.07,21266.0,481.0723,481.7604,480.0949,480.7731,21266.0
2017-06-07 11:20:00,482.02,482.45,480.86,481.25,20328.0,480.7232,481.1521,479.5664,479.9553,20328.0
2017-06-07 11:30:00,481.16,482.11,480.3,481.11,19963.0,479.8656,480.813,479.0079,479.8157,19963.0
2017-06-07 11:40:00,480.69,481.94,480.35,481.24,36042.0,479.3968,480.6435,479.0577,479.9453,36042.0
2017-06-07 11:50:00,481.26,481.95,480.0,480.18,30949.0,479.9653,480.6534,478.7087,478.8882,30949.0
2017-06-07 12:00:00,480.24,480.67,478.37,480.19,40909.0,478.948,479.3769,477.0831,478.8982,40909.0
2017-06-07 12:10:00,480.29,481.01,479.03,479.56,21196.0,478.9979,479.716,477.7413,478.2699,21196.0
2017-06-07 12:20:00,479.89,480.01,477.57,477.84,21761.0,478.599,478.7186,476.2852,476.5545,21761.0
2017-06-07 12:30:00,478.08,478.08,477.0,477.0,5440.0,476.7938,476.7938,475.7167,475.7167,5440.0
2017-06-07 12:40:00,477.0,478.38,476.09,476.54,9077.0,475.7167,477.093,474.8092,475.258,9077.0
2017-06-07 12:50:00,476.93,477.43,476.72,476.9,6431.0,475.6469,476.1456,475.4375,475.617,6431.0
2017-06-07 13:00:00,477.21,477.35,476.28,477.13,3400.0,475.9262,476.0658,474.9987,475.8464,3400.0
2017-06-07 13:10:00,477.45,477.76,477.12,477.75,6500.0,476.1655,476.4747,475.8364,476.4647,6500.0
2017-06-07 13:20:00,478.04,479.48,477.5,479.44,4124.0,476.7539,478.1901,476.2154,478.1502,4124.0
2017-06-07 13:30:00,478.87,479.39,477.54,477.64,9541.0,477.5817,478.1003,476.2553,476.355,9541.0
2017-06-07 13:40:00,477.29,478.84,477.28,478.44,4091.0,476.006,477.5518,475.996,477.1529,4091.0
2017-06-07 13:50:00,478.48,479.67,478.15,479.27,5814.0,477.1928,478.3796,476.8636,477.9806,5814.0
2017-06-07 14:00:00,478.97,480.49,478.96,479.96,7550.0,477.6814,479.1974,477.6715,478.6688,7550.0
2017-06-07 14:10:00,479.8,481.88,479.8,481.43,19417.0,478.5092,480.5836,478.5092,480.1348,19417.0
2017-06-07 14:20:00,481.52,482.49,480.94,482.31,19908.0,480.2246,481.192,479.6461,481.0125,19908.0
2017-06-07 14:30:00,482.07,482.99,481.76,482.03,11035.0,480.7731,481.6906,480.4639,480.7332,11035.0
2017-06-07 14:40:00,482.17,482.2,480.6,482.01,13200.0,480.8728,480.9028,479.3071,480.7133,13200.0
2017-06-07 14:50:00,481.86,482.3,480.91,480.92,9458.0,480.5637,481.0025,479.6162,479.6262,9458.0
2017-06-07 15:00:00,481.15,481.57,480.14,481.38,4400.0,479.8556,480.2744,478.8483,480.085,4400.0
2017-06-07 15:10:00,481.39,482.32,481.26,481.84,4717.0,480.0949,481.0224,479.9653,480.5437,4717.0
2017-06-07 15:20:00,481.84,482.35,481.3,481.55,7201.0,480.5437,481.0523,480.0052,480.2545,7201.0
2017-06-07 15:30:00,481.54,481.74,481.0,481.41,4983.0,480.2445,480.444,479.706,480.1149,4983.0
2017-06-07 15:40:00,481.26,482.85,481.26,482.67,9844.0,479.9653,481.551,479.9653,481.3715,9844.0
2017-06-07 15:50:00,482.32,482.38,481.35,481.95,24400.0,481.0224,481.0823,480.055,480.6534,24400.0
2017-06-08 09:30:00,481.56,481.94,479.61,480.01,9520.0,480.2645,480.6435,478.3197,478.7186,9520.0
2017-06-08 09:40:00,480.03,480.85,478.91,479.52,19121.0,478.7386,479.5564,477.6216,478.23,19121.0
2017-06-08 09:50:00,479.53,481.78,478.16,481.78,14560.0,478.2399,480.4839,476.8736,480.4839,14560.0
2017-06-08 10:00:00,481.15,483.0,480.43,481.0,18056.0,479.8556,481.7006,479.1375,479.706,18056.0
2017-06-08 10:10:00,481.13,482.29,480.56,482.26,12750.0,479.8356,480.9925,479.2672,480.9626,12750.0
2017-06-08 10:20:00,482.68,482.68,480.81,480.81,28113.0,481.3815,481.3815,479.5165,479.5165,28113.0
2017-06-08 10:30:00,481.08,482.69,480.65,482.38,12481.0,479.7858,481.3914,479.3569,481.0823,12481.0
2017-06-08 10:40:00,482.25,483.88,481.61,483.45,17241.0,480.9526,482.5782,480.3143,482.1494,17241.0
2017-06-08 10:50:00,483.35,485.08,483.35,484.7,11020.0,482.0497,483.775,482.0497,483.396,11020.0
2017-06-08 11:00:00,484.87,486.56,484.39,486.13,8486.0,483.5656,485.251,483.0869,484.8222,8486.0
2017-06-08 11:10:00,486.06,486.81,485.12,485.94,11900.0,484.7524,485.5004,483.8149,484.6327,11900.0
2017-06-08 11:20:00,485.33,486.54,485.27,485.62,10000.0,484.0243,485.2311,483.9645,484.3136,10000.0
2017-06-08 11:30:00,485.45,485.45,483.73,483.85,8601.0,484.144,484.144,482.4286,482.5483,8601.0
2017-06-08 11:40:00,484.2,484.69,483.29,484.11,2960.0,482.8974,483.3861,481.9898,482.8076,2960.0
2017-06-08 11:50:00,484.01,485.21,483.41,484.39,8983.0,482.7079,483.9047,482.1095,483.0869,8983.0
2017-06-08 12:00:00,484.23,486.0,483.54,485.61,10445.0,482.9273,484.6925,482.2391,484.3036,10445.0
2017-06-08 12:10:00,485.72,485.95,484.84,485.2,16770.0,484.4133,484.6427,483.5357,483.8947,16770.0
2017-06-08 12:20:00,485.3,485.43,483.38,483.72,7848.0,483.9944,484.1241,482.0796,482.4187,7848.0
2017-06-08 12:30:00,483.44,484.18,483.36,483.67,7702.0,482.1394,482.8774,482.0596,482.3688,7702.0
2017-06-08 12:40:00,482.88,483.33,482.76,483.33,1400.0,481.5809,482.0297,481.4612,482.0297,1400.0
2017-06-08 12:50:00,483.44,484.21,483.12,483.99,8656.0,482.1394,482.9073,481.8203,482.6879,8656.0
2017-06-08 13:00:00,483.93,484.2,483.12,483.54,6000.0,482.6281,482.8974,481.8203,482.2391,6000.0
2017-06-08 13:10:00,483.6,483.6,482.1,482.77,4799.0,482.299,482.299,480.803,481.4712,4799.0
2017-06-08 13:20:00,482.59,482.96,481.72,482.03,3400.0,481.2917,481.6607,480.424,480.7332,3400.0
2017-06-08 13:30:00,482.1,483.4,481.99,483.4,3501.0,480.803,482.0995,480.6933,482.0995,3501.0
2017-06-08 13:40:00,482.79,484.13,482.79,483.71,2203.0,481.4912,482.8276,481.4912,482.4087,2203.0
2017-06-08 13:50:00,484.27,485.14,484.0,484.98,5245.0,482.9672,483.8348,482.6979,483.6753,5245.0
2017-06-08 14:00:00,485.02,485.16,483.91,484.14,7652.0,483.7152,483.8548,482.6082,482.8375,7652.0
2017-06-08 14:10:00,484.56,485.48,484.21,484.56,6644.0,483.2564,484.1739,482.9073,483.2564,6644.0
2017-06-08 14:20:00,484.59,484.59,483.24,483.87,5364.0,483.2863,483.2863,481.94,482.5683,5364.0
2017-06-08 14:30:00,483.36,484.13,483.21,483.3,9588.0,482.0596,482.8276,481.91,481.9998,9588.0
2017-06-08 14:40:00,483.19,484.3,483.12,484.11,9870.0,481.8901,482.9971,481.8203,482.8076,9870.0
2017-06-08 14:50:00,484.1,484.1,483.07,483.75,5000.0,482.7976,482.7976,481.7704,482.4486,5000.0
2017-06-08 15:00:00,483.74,484.97,483.25,484.22,6183.0,482.4386,483.6653,481.9499,482.9173,6183.0
2017-06-08 15:10:00,484.49,485.95,484.47,485.95,6687.0,483.1866,484.6427,483.1666,484.6427,6687.0
2017-06-08 15:20:00,485.67,486.19,485.59,486.08,9153.0,484.3634,484.882,484.2836,484.7723,9153.0
2017-06-08 15:30:00,485.75,486.04,485.31,485.83,9774.0,484.4432,484.7324,484.0044,484.523,9774.0
2017-06-08 15:40:00,485.76,486.3,485.7,486.04,14462.0,484.4532,484.9917,484.3933,484.7324,14462.0
2017-06-08 15:50:00,486.16,486.71,484.86,485.9,40690.0,484.8521,485.4006,483.5556,484.5928,40690.0
2017-06-09 09:30:00,482.55,485.99,478.8,482.23,25651.0,481.2518,484.6826,477.5119,480.9327,25651.0
2017-06-09 09:40:00,482.77,482.79,480.91,482.34,15611.0,481.4712,481.4912,479.6162,481.0424,15611.0
2017-06-09 09:50:00,482.34,482.34,480.21,480.91,17117.0,481.0424,481.0424,478.9181,479.6162,17117.0
2017-06-09 10:00:00,481.5,483.72,480.61,481.85,34030.0,480.2046,482.4187,479.317,480.5537,34030.0
2017-06-09 10:10:00,481.85,483.65,481.56,483.48,10346.0,480.5537,482.3489,480.2645,482.1793,10346.0
2017-06-09 10:20:00,483.76,485.58,483.43,484.82,11958.0,482.4586,484.2737,482.1294,483.5157,11958.0
2017-06-09 10:30:00,484.81,486.3,484.7,486.2,13449.0,483.5057,484.9917,483.396,484.892,13449.0
2017-06-09 10:40:00,486.39,487.52,486.36,487.52,2387.0,485.0815,486.2084,485.0516,486.2084,2387.0
2017-06-09 10:50:00,487.26,487.27,484.11,484.42,16375.0,485.9491,485.9591,482.8076,483.1168,16375.0
2017-06-09 11:00:00,484.11,486.48,484.11,486.0,9913.0,482.8076,485.1712,482.8076,484.6925,9913.0
2017-06-09 11:10:00,485.97,486.35,484.99,485.19,5837.0,484.6626,485.0416,483.6852,483.8847,5837.0
2017-06-09 11:20:00,484.82,485.24,482.97,484.21,11847.0,483.5157,483.9346,481.6707,482.9073,11847.0
2017-06-09 11:30:00,483.97,485.24,483.84,484.79,11900.0,482.668,483.9346,482.5383,483.4858,11900.0
2017-06-09 11:40:00,484.39,486.2,483.34,484.24,17331.0,483.0869,484.892,482.0397,482.9373,17331.0
2017-06-09 11:50:00,483.8,485.13,483.8,484.4,6393.0,482.4984,483.8249,482.4984,483.0968,6393.0
2017-06-09 12:00:00,483.92,485.07,483.77,484.75,7518.0,482.6181,483.765,482.4685,483.4459,7518.0
2017-06-09 12:10:00,484.55,484.55,482.91,483.4,6196.0,483.2464,483.2464,481.6108,482.0995,6196.0
2017-06-09 12:20:00,483.39,484.6,482.87,484.03,6666.0,482.0896,483.2963,481.571,482.7278,6666.0
2017-06-09 12:30:00,484.18,484.39,482.64,483.79,6053.0,482.8774,483.0869,481.3416,482.4885,6053.0
2017-06-09 12:40:00,483.41,483.81,482.13,483.54,11532.0,482.1095,482.5084,480.8329,482.2391,11532.0
2017-06-09 12:50:00,483.53,484.85,483.21,484.16,10750.0,482.2292,483.5456,481.91,482.8575,10750.0
2017-06-09 13:00:00,484.04,484.65,483.69,483.92,6885.0,482.7378,483.3462,482.3887,482.6181,6885.0
2017-06-09 13:10:00,483.54,483.89,481.66,481.66,9718.0,482.2391,482.5882,480.3642,480.3642,9718.0
2017-06-09 13:20:00,481.31,482.92,481.02,482.92,9151.0,480.0151,481.6208,479.7259,481.6208,9151.0
2017-06-09 13:30:00,482.8,483.62,482.26,482.89,13523.0,481.5011,482.3189,480.9626,481.5909,13523.0
2017-06-09 13:40:00,483.01,483.72,482.05,482.96,11150.0,481.7106,482.4187,480.7532,481.6607,11150.0
2017-06-09 13:50:00,483.03,483.46,482.72,482.81,4711.0,481.7305,482.1594,481.4214,481.5111,4711.0
2017-06-09 14:00:00,482.65,482.93,481.33,482.08,8755.0,481.3515,481.6308,480.0351,480.7831,8755.0
2017-06-09 14:10:00,481.32,481.55,479.85,481.11,13455.0,480.0251,480.2545,478.5591,479.8157,13455.0
2017-06-09 14:20:00,481.27,482.17,480.18,480.18,8360.0,479.9753,480.8728,478.8882,478.8882,8360.0
2017-06-09 14:30:00,480.02,481.29,478.36,479.27,9225.0,478.7286,479.9952,477.0731,477.9806,9225.0
2017-06-09 14:40:00,479.84,480.04,474.0,474.72,10199.0,478.5491,478.7486,472.7248,473.4429,10199.0
2017-06-09 14:50:00,473.32,478.25,473.26,477.66,13278.0,472.0466,476.9634,471.9868,476.375,13278.0
2017-06-09 15:00:00,478.13,479.87,477.18,478.1,8070.0,476.8437,478.579,475.8963,476.8138,8070.0
2017-06-09 15:10:00,478.99,479.34,477.61,478.45,11932.0,477.7014,478.0504,476.3251,477.1628,11932.0
2017-06-09 15:20:00,478.79,478.9,477.19,478.4,28940.0,477.5019,477.6116,475.9062,477.113,28940.0
2017-06-09 15:30:00,477.79,478.28,476.31,476.5,19522.0,476.5046,476.9933,475.0286,475.2181,19522.0
2017-06-09 15:40:00,476.75,476.86,474.38,474.57,33457.0,475.4674,475.5771,473.1038,473.2933,33457.0
2017-06-09 15:50:00,475.25,476.14,473.97,475.7,68342.0,473.9715,474.8591,472.6949,474.4202,68342.0
2017-06-12 09:30:00,475.22,477.5,473.97,473.97,16905.0,473.9415,476.2154,472.6949,472.6949,16905.0
2017-06-12 09:40:00,476.14,476.14,471.7,474.31,12412.0,474.8591,474.8591,470.431,473.034,12412.0
2017-06-12 09:50:00,473.15,474.37,470.34,471.06,24050.0,471.8771,473.0938,469.0747,469.7927,24050.0
2017-06-12 10:00:00,470.34,470.8,466.91,467.44,26362.0,469.0747,469.5334,465.6539,466.1825,26362.0
2017-06-12 10:10:00,467.58,470.89,467.12,470.05,24486.0,466.3221,469.6232,465.8633,468.7854,24486.0
2017-06-12 10:20:00,470.22,471.02,468.5,469.09,10546.0,468.955,469.7528,467.2396,467.828,10546.0
2017-06-12 10:30:00,469.08,469.73,468.03,468.43,17834.0,467.818,468.4663,466.7709,467.1698,17834.0
2017-06-12 10:40:00,468.62,468.69,467.13,468.18,9769.0,467.3593,467.4291,465.8733,466.9205,9769.0
2017-06-12 10:50:00,468.31,470.09,468.18,470.09,18419.0,467.0501,468.8253,466.9205,468.8253,18419.0
2017-06-12 11:00:00,470.28,471.3,468.6,469.34,14618.0,469.0148,470.0321,467.3393,468.0773,14618.0
2017-06-12 11:10:00,469.09,469.79,468.17,469.47,23307.0,467.828,468.5261,466.9105,468.207,23307.0
2017-06-12 11:20:00,469.21,472.46,469.13,472.46,13300.0,467.9477,471.189,467.8679,471.189,13300.0
2017-06-12 11:30:00,472.49,473.31,471.57,471.87,9567.0,471.2189,472.0367,470.3014,470.6005,9567.0
2017-06-12 11:40:00,472.22,472.93,471.03,471.68,13568.0,470.9496,471.6577,469.7628,470.4111,13568.0
2017-06-12 11:50:00,471.5,472.59,471.12,472.14,35693.0,470.2315,471.3186,469.8526,470.8698,35693.0
2017-06-12 12:00:00,472.34,473.19,470.35,470.88,15402.0,471.0693,471.917,469.0846,469.6132,15402.0
2017-06-12 12:10:00,470.93,473.98,470.79,473.93,8365.0,469.6631,472.7049,469.5234,472.655,8365.0
2017-06-12 12:20:00,473.49,474.89,471.5,471.94,8350.0,472.2162,473.6124,470.2315,470.6704,8350.0
2017-06-12 12:30:00,472.3,473.35,471.85,472.98,11264.0,471.0294,472.0766,470.5806,471.7076,11264.0
2017-06-12 12:40:00,473.38,473.38,471.54,471.95,18398.0,472.1065,472.1065,470.2714,470.6803,18398.0
2017-06-12 12:50:00,472.0,472.4,470.54,471.2,12583.0,470.7302,471.1291,469.2741,469.9323,12583.0
2017-06-12 13:00:00,471.99,472.55,470.91,472.55,6294.0,470.7202,471.2787,469.6431,471.2787,6294.0
2017-06-12 13:10:00,472.18,473.45,471.96,472.15,11003.0,470.9097,472.1763,470.6903,470.8798,11003.0
2017-06-12 13:20:00,472.41,472.84,471.51,471.75,5785.0,471.1391,471.5679,470.2415,470.4809,5785.0
2017-06-12 13:30:00,471.95,472.74,471.66,471.66,13322.0,470.6803,471.4682,470.3911,470.3911,13322.0
2017-06-12 13:40:00,471.92,472.61,471.06,471.28,29288.0,470.6504,471.3386,469.7927,470.0121,29288.0
2017-06-12 13:50:00,471.39,472.32,470.44,471.0,26483.0,470.1218,471.0493,469.1744,469.7329,26483.0
2017-06-12 14:00:00,470.89,471.96,470.29,471.8,23333.0,469.6232,470.6903,469.0248,470.5307,23333.0
2017-06-12 14:10:00,471.61,472.75,471.06,472.29,44686.0,470.3412,471.4782,469.7927,471.0194,44686.0
2017-06-12 14:20:00,472.48,473.28,472.04,472.81,20719.0,471.2089,472.0068,470.7701,471.538,20719.0
2017-06-12 14:30:00,473.03,474.35,472.81,474.05,16670.0,471.7574,473.0739,471.538,472.7747,16670.0
2017-06-12 14:40:00,473.89,475.87,473.47,475.67,14297.0,472.6151,474.5898,472.1962,474.3903,14297.0
2017-06-12 14:50:00,475.56,476.48,474.63,474.63,12435.0,474.2806,475.1981,473.3531,473.3531,12435.0
2017-06-12 15:00:00,474.82,475.5,474.13,475.25,5029.0,473.5426,474.2208,472.8545,473.9715,5029.0
2017-06-12 15:10:00,475.5,475.74,474.59,475.74,7153.0,474.2208,474.4601,473.3132,474.4601,7153.0
2017-06-12 15:20:00,475.79,476.05,473.91,474.26,13213.0,474.51,474.7693,472.6351,472.9841,13213.0
2017-06-12 15:30:00,474.22,475.72,474.21,475.52,9096.0,472.9442,474.4402,472.9342,474.2407,9096.0
2017-06-12 15:40:00,475.31,476.96,475.08,476.05,15251.0,474.0313,475.6769,473.8019,474.7693,15251.0
2017-06-12 15:50:00,476.0,476.88,475.69,476.41,22267.0,474.7194,475.5971,474.4103,475.1283,22267.0
2017-06-13 09:30:00,474.38,474.38,471.63,473.45,20552.0,473.1038,473.1038,470.3612,472.1763,20552.0
2017-06-13 09:40:00,473.43,474.86,472.95,474.44,3226.0,472.1563,473.5825,471.6776,473.1636,3226.0
2017-06-13 09:50:00,474.05,474.57,473.65,473.67,6600.0,472.7747,473.2933,472.3758,472.3957,6600.0
2017-06-13 10:00:00,473.38,475.32,473.38,474.69,12909.0,472.1065,474.0413,472.1065,473.413,12909.0
2017-06-13 10:10:00,474.88,475.32,474.0,474.39,5169.0,473.6024,474.0413,472.7248,473.1138,5169.0
2017-06-13 10:20:00,474.28,476.15,474.18,475.88,14146.0,473.0041,474.869,472.9043,474.5998,14146.0
2017-06-13 10:30:00,476.13,476.23,473.95,474.74,14407.0,474.8491,474.9488,472.6749,473.4628,14407.0
2017-06-13 10:40:00,474.05,474.52,473.47,473.71,22536.0,472.7747,473.2434,472.1962,472.4356,22536.0
2017-06-13 10:50:00,474.0,474.19,472.13,472.44,3098.0,472.7248,472.9143,470.8598,471.169,3098.0
2017-06-13 11:00:00,472.12,474.13,471.63,474.11,10950.0,470.8499,472.8545,470.3612,472.8345,10950.0
2017-06-13 11:10:00,473.77,474.21,473.28,474.21,5696.0,472.4954,472.9342,472.0068,472.9342,5696.0
2017-06-13 11:20:00,474.25,474.5,473.41,474.44,3750.0,472.9741,473.2235,472.1364,473.1636,3750.0
2017-06-13 11:30:00,474.17,474.81,474.03,474.39,6250.0,472.8944,473.5326,472.7547,473.1138,6250.0
2017-06-13 11:40:00,474.89,475.09,474.55,474.55,760.0,473.6124,473.8119,473.2733,473.2733,760.0
2017-06-13 11:50:00,474.73,475.75,474.72,475.58,3514.0,473.4528,474.4701,473.4429,474.3006,3514.0
2017-06-13 12:00:00,475.91,476.5,475.77,476.07,10518.0,474.6297,475.2181,474.4901,474.7892,10518.0
2017-06-13 12:10:00,476.05,476.07,474.92,474.98,5875.0,474.7693,474.7892,473.6423,473.7022,5875.0
2017-06-13 12:20:00,474.7,474.7,473.68,473.68,9832.0,473.4229,473.4229,472.4057,472.4057,9832.0
2017-06-13 12:30:00,473.65,474.69,473.64,474.02,3632.0,472.3758,473.413,472.3658,472.7448,3632.0
2017-06-13 12:40:00,474.49,476.17,474.28,475.47,6043.0,473.2135,474.889,473.0041,474.1909,6043.0
2017-06-13 12:50:00,475.17,475.17,474.21,474.29,800.0,473.8917,473.8917,472.9342,473.014,800.0
2017-06-13 13:00:00,474.28,474.28,473.71,473.71,2350.0,473.0041,473.0041,472.4356,472.4356,2350.0
2017-06-13 13:10:00,473.7,474.54,473.66,474.49,3787.0,472.4256,473.2634,472.3857,473.2135,3787.0
2017-06-13 13:20:00,474.76,475.72,474.62,475.15,17150.0,473.4828,474.4402,473.3431,473.8717,17150.0
2017-06-13 13:30:00,475.2,475.67,475.2,475.45,4200.0,473.9216,474.3903,473.9216,474.1709,4200.0
2017-06-13 13:40:00,475.46,475.46,473.7,473.91,18025.0,474.1809,474.1809,472.4256,472.6351,18025.0
2017-06-13 13:50:00,474.09,475.14,474.05,475.14,8540.0,472.8146,473.8617,472.7747,473.8617,8540.0
2017-06-13 14:00:00,474.82,475.12,474.25,474.69,3356.0,473.5426,473.8418,472.9741,473.413,3356.0
2017-06-13 14:10:00,474.78,475.32,474.0,475.04,11215.0,473.5027,474.0413,472.7248,473.762,11215.0
2017-06-13 14:20:00,475.05,475.17,474.66,474.98,2629.0,473.772,473.8917,473.383,473.7022,2629.0
2017-06-13 14:30:00,474.75,475.45,474.03,474.99,7172.0,473.4728,474.1709,472.7547,473.7121,7172.0
2017-06-13 14:40:00,474.98,474.98,474.41,474.5,2050.0,473.7022,473.7022,473.1337,473.2235,2050.0
2017-06-13 14:50:00,474.54,474.99,474.03,474.73,6954.0,473.2634,473.7121,472.7547,473.4528,6954.0
2017-06-13 15:00:00,474.77,475.04,474.29,474.3,4365.0,473.4927,473.762,473.014,473.024,4365.0
2017-06-13 15:10:00,474.74,474.74,474.26,474.42,1700.0,473.4628,473.4628,472.9841,473.1437,1700.0
2017-06-13 15:20:00,474.48,475.02,474.26,474.72,9496.0,473.2035,473.7421,472.9841,473.4429,9496.0
2017-06-13 15:30:00,474.72,475.13,474.32,474.46,13081.0,473.4429,473.8518,473.044,473.1836,13081.0
2017-06-13 15:40:00,474.77,474.81,474.28,474.52,16952.0,473.4927,473.5326,473.0041,473.2434,16952.0
2017-06-13 15:50:00,474.85,475.45,472.66,473.69,48897.0,473.5725,474.1709,471.3884,472.4156,48897.0
2017-06-14 09:30:00,475.35,475.59,470.55,470.94,33567.0,474.0712,474.3105,469.2841,469.673,33567.0
2017-06-14 09:40:00,470.85,473.88,470.85,472.33,28503.0,469.5833,472.6051,469.5833,471.0593,28503.0
2017-06-14 09:50:00,472.43,473.42,470.4,473.28,30241.0,471.159,472.1464,469.1345,472.0068,30241.0
2017-06-14 10:00:00,472.21,473.17,470.0,470.72,18302.0,470.9396,471.897,468.7356,469.4536,18302.0
2017-06-14 10:10:00,470.39,471.11,469.27,470.96,13060.0,469.1245,469.8426,468.0075,469.693,13060.0
2017-06-14 10:20:00,471.23,472.97,470.71,471.44,11283.0,469.9623,471.6976,469.4437,470.1717,11283.0
2017-06-14 10:30:00,470.61,472.45,470.61,472.43,13281.0,469.3439,471.179,469.3439,471.159,13281.0
2017-06-14 10:40:00,472.12,473.55,472.12,473.34,13178.0,470.8499,472.276,470.8499,472.0666,13178.0
2017-06-14 10:50:00,473.39,474.94,473.3,474.17,12440.0,472.1165,473.6623,472.0267,472.8944,12440.0
2017-06-14 11:00:00,473.75,476.33,473.74,476.15,20768.0,472.4755,475.0485,472.4655,474.869,20768.0
2017-06-14 11:10:00,476.5,477.82,476.4,477.06,12443.0,475.2181,476.5345,475.1184,475.7766,12443.0
2017-06-14 11:20:00,477.31,477.34,476.05,476.72,12615.0,476.0259,476.0558,474.7693,475.4375,12615.0
2017-06-14 11:30:00,476.58,476.87,475.34,475.84,19188.0,475.2979,475.5871,474.0612,474.5599,19188.0
2017-06-14 11:40:00,475.78,477.0,475.78,477.0,15890.0,474.5,475.7167,474.5,475.7167,15890.0
2017-06-14 11:50:00,477.48,478.6,477.18,477.61,13672.0,476.1955,477.3124,475.8963,476.3251,13672.0
2017-06-14 12:00:00,477.7,479.32,477.32,478.52,16143.0,476.4149,478.0305,476.0359,477.2327,16143.0
2017-06-14 12:10:00,478.12,478.93,476.74,478.87,11064.0,476.8337,477.6416,475.4574,477.5817,11064.0
2017-06-14 12:20:00,478.58,479.61,478.34,478.34,9938.0,477.2925,478.3197,477.0531,477.0531,9938.0
2017-06-14 12:30:00,478.42,479.06,478.42,479.03,2089.0,477.1329,477.7712,477.1329,477.7413,2089.0
2017-06-14 12:40:00,479.14,479.23,478.6,479.0,11288.0,477.851,477.9407,477.3124,477.7114,11288.0
2017-06-14 12:50:00,478.69,479.07,478.66,478.89,1600.0,477.4022,477.7812,477.3723,477.6017,1600.0
2017-06-14 13:00:00,478.72,479.07,478.54,478.96,2600.0,477.4321,477.7812,477.2526,477.6715,2600.0
2017-06-14 13:10:00,478.9,480.25,478.83,480.02,9627.0,477.6116,478.958,477.5418,478.7286,9627.0
2017-06-14 13:20:00,480.31,480.31,479.45,480.12,6807.0,479.0178,479.0178,478.1602,478.8283,6807.0
2017-06-14 13:30:00,479.99,480.49,479.73,479.99,4799.0,478.6987,479.1974,478.4394,478.6987,4799.0
2017-06-14 13:40:00,479.68,479.88,479.06,479.5,5400.0,478.3895,478.589,477.7712,478.21,5400.0
2017-06-14 13:50:00,479.36,481.0,479.36,480.67,9090.0,478.0704,479.706,478.0704,479.3769,9090.0
2017-06-14 14:00:00,480.26,481.86,479.98,480.49,8100.0,478.968,480.5637,478.6887,479.1974,8100.0
2017-06-14 14:10:00,480.75,481.06,478.22,478.75,9002.0,479.4567,479.7658,476.9335,477.462,9002.0
2017-06-14 14:20:00,478.77,480.2,478.7,480.2,4200.0,477.482,478.9081,477.4122,478.9081,4200.0
2017-06-14 14:30:00,480.19,480.49,477.61,478.34,14882.0,478.8982,479.1974,476.3251,477.0531,14882.0
2017-06-14 14:40:00,478.45,478.55,474.1,475.78,10461.0,477.1628,477.2626,472.8245,474.5,10461.0
2017-06-14 14:50:00,475.59,477.21,475.58,475.89,11906.0,474.3105,475.9262,474.3006,474.6097,11906.0
2017-06-14 15:00:00,475.42,477.59,474.87,476.06,19470.0,474.141,476.3052,473.5925,474.7793,19470.0
2017-06-14 15:10:00,475.72,476.23,473.6,474.5,14416.0,474.4402,474.9488,472.3259,473.2235,14416.0
2017-06-14 15:20:00,475.05,475.62,474.58,474.98,7378.0,473.772,474.3405,473.3033,473.7022,7378.0
2017-06-14 15:30:00,474.94,476.47,474.94,476.25,12485.0,473.6623,475.1882,473.6623,474.9688,12485.0
2017-06-14 15:40:00,476.12,477.1,475.72,477.1,6944.0,474.8391,475.8165,474.4402,475.8165,6944.0
2017-06-14 15:50:00,477.1,477.67,476.0,476.84,22439.0,475.8165,476.3849,474.7194,475.5572,22439.0
2017-06-15 09:30:00,474.37,475.8,470.0,471.15,18364.0,473.0938,474.52,468.7356,469.8825,18364.0
2017-06-15 09:40:00,471.08,471.77,468.55,469.08,26524.0,469.8127,470.5008,467.2895,467.818,26524.0
2017-06-15 09:50:00,469.1,469.22,467.0,467.7,21272.0,467.838,467.9577,465.7436,466.4418,21272.0
2017-06-15 10:00:00,468.17,470.84,467.76,469.95,11718.0,466.9105,469.5733,466.5016,468.6857,11718.0
2017-06-15 10:10:00,470.2,470.2,467.5,469.53,14620.0,468.935,468.935,466.2423,468.2668,14620.0
2017-06-15 10:20:00,469.67,469.67,467.8,468.29,10657.0,468.4065,468.4065,466.5415,467.0302,10657.0
2017-06-15 10:30:00,468.37,469.47,468.3,468.81,18720.0,467.11,468.207,467.0401,467.5488,18720.0
2017-06-15 10:40:00,468.72,469.38,468.45,469.14,9800.0,467.459,468.1172,467.1897,467.8779,9800.0
2017-06-15 10:50:00,469.13,470.74,469.02,470.14,16117.0,467.8679,469.4736,467.7582,468.8752,16117.0
2017-06-15 11:00:00,470.2,471.1,470.15,470.4,19314.0,468.935,469.8326,468.8852,469.1345,19314.0
2017-06-15 11:10:00,470.22,470.22,468.92,469.33,11472.0,468.955,468.955,467.6585,468.0674,11472.0
2017-06-15 11:20:00,469.3,470.16,468.64,469.35,10422.0,468.0375,468.8951,467.3792,468.0873,10422.0
2017-06-15 11:30:00,469.57,470.99,469.56,470.96,14858.0,468.3067,469.7229,468.2968,469.693,14858.0
2017-06-15 11:40:00,470.81,470.93,470.37,470.9,4803.0,469.5434,469.6631,469.1046,469.6332,4803.0
2017-06-15 11:50:00,470.9,471.19,470.56,470.56,4850.0,469.6332,469.9224,469.2941,469.2941,4850.0
2017-06-15 12:00:00,470.87,471.08,469.34,469.4,10704.0,469.6032,469.8127,468.0773,468.1372,10704.0
2017-06-15 12:10:00,469.38,471.0,469.33,471.0,4320.0,468.1172,469.7329,468.0674,469.7329,4320.0
2017-06-15 12:20:00,470.84,470.84,469.94,470.04,2500.0,469.5733,469.5733,468.6757,468.7755,2500.0
2017-06-15 12:30:00,469.75,470.14,469.25,469.25,4100.0,468.4862,468.8752,467.9876,467.9876,4100.0
2017-06-15 12:40:00,469.56,470.42,469.55,469.68,4550.0,468.2968,469.1544,468.2868,468.4164,4550.0
2017-06-15 12:50:00,470.05,470.68,470.02,470.68,7500.0,468.7854,469.4137,468.7555,469.4137,7500.0
2017-06-15 13:00:00,470.77,471.05,470.19,470.19,4886.0,469.5035,469.7827,468.9251,468.9251,4886.0
2017-06-15 13:10:00,470.87,470.88,469.0,469.84,4168.0,469.6032,469.6132,467.7383,468.576,4168.0
2017-06-15 13:20:00,469.23,470.07,466.64,466.89,25271.0,467.9676,468.8054,465.3846,465.6339,25271.0
2017-06-15 13:30:00,466.83,467.14,465.0,465.82,29477.0,465.5741,465.8833,463.749,464.5668,29477.0
2017-06-15 13:40:00,465.92,465.98,461.58,462.07,55924.0,464.6666,464.7264,460.3382,460.8269,55924.0
2017-06-15 13:50:00,462.0,464.14,461.98,462.43,16790.0,460.7571,462.8913,460.7372,461.1859,16790.0
2017-06-15 14:00:00,462.4,464.9,462.15,464.81,21799.0,461.156,463.6493,460.9067,463.5595,21799.0
2017-06-15 14:10:00,464.73,466.41,464.0,465.49,20867.0,463.4798,465.1552,462.7517,464.2377,20867.0
2017-06-15 14:20:00,465.03,466.79,465.02,466.3,17123.0,463.7789,465.5342,463.769,465.0455,17123.0
2017-06-15 14:30:00,466.31,466.62,464.8,465.02,16308.0,465.0555,465.3647,463.5496,463.769,16308.0
2017-06-15 14:40:00,464.86,466.08,464.46,466.08,11674.0,463.6094,464.8261,463.2105,464.8261,11674.0
2017-06-15 14:50:00,466.39,466.49,465.07,465.35,12231.0,465.1353,465.235,463.8188,464.0981,12231.0
2017-06-15 15:00:00,465.61,467.45,464.65,467.45,15031.0,464.3574,466.1924,463.4,466.1924,15031.0
2017-06-15 15:10:00,467.04,467.35,466.3,467.22,11427.0,465.7835,466.0927,465.0455,465.9631,11427.0
2017-06-15 15:20:00,467.42,468.0,467.18,467.85,10900.0,466.1625,466.741,465.9232,466.5914,10900.0
2017-06-15 15:30:00,467.2,468.74,467.2,468.5,27850.0,465.9431,467.479,465.9431,467.2396,27850.0
2017-06-15 15:40:00,468.54,469.9,468.54,469.54,25050.0,467.2795,468.6358,467.2795,468.2768,25050.0
2017-06-15 15:50:00,469.46,470.27,469.11,469.37,31661.0,468.197,469.0048,467.848,468.1073,31661.0
2017-06-16 09:30:00,468.19,470.28,458.35,463.61,246518.0,466.9304,469.0148,457.1169,462.3628,246518.0
2017-06-16 09:40:00,463.06,463.36,457.11,458.83,56868.0,461.8142,462.1134,455.8803,457.5956,56868.0
2017-06-16 09:50:00,458.87,459.88,455.21,456.22,47203.0,457.6355,458.6428,453.9854,454.9926,47203.0
2017-06-16 10:00:00,456.17,460.05,454.97,459.35,75611.0,454.9428,458.8123,453.746,458.1142,75611.0
2017-06-16 10:10:00,459.19,459.75,456.35,456.51,36590.0,457.9547,458.5131,455.1223,455.2819,36590.0
2017-06-16 10:20:00,457.0,458.8,455.75,458.26,38297.0,455.7705,457.5657,454.5239,457.0272,38297.0
2017-06-16 10:30:00,458.22,458.78,456.44,457.85,21200.0,456.9873,457.5458,455.2121,456.6183,21200.0
2017-06-16 10:40:00,457.3,458.37,456.13,456.68,26374.0,456.0697,457.1369,454.9029,455.4514,26374.0
2017-06-16 10:50:00,456.28,456.87,453.54,456.29,34305.0,455.0525,455.6409,452.3199,455.0625,34305.0
2017-06-16 11:00:00,456.95,457.6,455.4,456.86,25811.0,455.7207,456.3689,454.1749,455.6309,25811.0
2017-06-16 11:10:00,456.47,458.9,455.8,458.75,33159.0,455.242,457.6654,454.5738,457.5158,33159.0
2017-06-16 11:20:00,458.62,459.3,457.89,459.0,20255.0,457.3862,458.0644,456.6582,457.7652,20255.0
2017-06-16 11:30:00,458.99,459.31,456.78,457.06,14422.0,457.7552,458.0743,455.5511,455.8304,14422.0
2017-06-16 11:40:00,457.09,457.8,456.08,457.19,15820.0,455.8603,456.5684,454.853,455.96,15820.0
2017-06-16 11:50:00,456.63,458.39,456.63,458.05,15781.0,455.4015,457.1568,455.4015,456.8177,15781.0
2017-06-16 12:00:00,458.37,459.26,458.23,458.76,22793.0,457.1369,458.0245,456.9972,457.5258,22793.0
2017-06-16 12:10:00,458.77,459.26,458.75,458.93,13597.0,457.5358,458.0245,457.5158,457.6954,13597.0
2017-06-16 12:20:00,458.55,459.65,457.81,459.02,25246.0,457.3164,458.4134,456.5784,457.7851,25246.0
2017-06-16 12:30:00,459.64,459.64,458.83,459.01,13941.0,458.4034,458.4034,457.5956,457.7751,13941.0
2017-06-16 12:40:00,458.65,459.23,458.0,458.76,11467.0,457.4161,457.9945,456.7679,457.5258,11467.0
2017-06-16 12:50:00,459.01,459.48,458.41,458.42,2899.0,457.7751,458.2439,457.1768,457.1867,2899.0
2017-06-16 13:00:00,458.28,459.12,458.28,459.12,4534.0,457.0471,457.8848,457.0471,457.8848,4534.0
2017-06-16 13:10:00,459.2,460.33,458.43,458.43,14140.0,457.9646,459.0916,457.1967,457.1967,14140.0
2017-06-16 13:20:00,458.5,458.91,457.52,457.6,9865.0,457.2665,457.6754,456.2891,456.3689,9865.0
2017-06-16 13:30:00,457.86,458.54,457.01,458.46,12545.0,456.6282,457.3064,455.7805,457.2266,12545.0
2017-06-16 13:40:00,458.88,458.97,458.0,458.15,7514.0,457.6455,457.7352,456.7679,456.9175,7514.0
2017-06-16 13:50:00,458.37,458.38,457.45,458.2,17099.0,457.1369,457.1468,456.2193,456.9673,17099.0
2017-06-16 14:00:00,457.97,458.4,457.21,457.21,13400.0,456.7379,457.1668,455.98,455.98,13400.0
2017-06-16 14:10:00,457.38,458.0,457.0,457.91,19859.0,456.1495,456.7679,455.7705,456.6781,19859.0
2017-06-16 14:20:00,457.99,458.81,457.24,458.27,13136.0,456.7579,457.5757,456.0099,457.0371,13136.0
2017-06-16 14:30:00,458.32,459.43,458.14,458.93,17767.0,457.087,458.194,456.9075,457.6954,17767.0
2017-06-16 14:40:00,459.1,459.94,458.85,459.6,16727.0,457.8649,458.7026,457.6156,458.3636,16727.0
2017-06-16 14:50:00,459.67,460.3,459.08,459.71,23201.0,458.4334,459.0617,457.845,458.4733,23201.0
2017-06-16 15:00:00,459.7,460.29,459.56,459.83,14115.0,458.4633,459.0517,458.3237,458.5929,14115.0
2017-06-16 15:10:00,459.78,460.24,458.2,459.69,24876.0,458.5431,459.0018,456.9673,458.4533,24876.0
2017-06-16 15:20:00,459.64,459.95,458.29,459.2,10347.0,458.4034,458.7126,457.0571,457.9646,10347.0
2017-06-16 15:30:00,459.01,459.22,458.07,458.33,13247.0,457.7751,457.9846,456.8377,457.097,13247.0
2017-06-16 15:40:00,458.32,459.34,458.02,458.23,21466.0,457.087,458.1043,456.7878,456.9972,21466.0
2017-06-16 15:50:00,458.3,460.21,458.3,459.91,64653.0,457.0671,458.9719,457.0671,458.6727,64653.0
2017-06-19 09:30:00,462.96,463.88,456.57,458.27,68318.0,461.7145,462.632,455.3417,457.0371,68318.0
2017-06-19 09:40:00,459.16,459.86,456.98,459.52,18231.0,457.9247,458.6229,455.7506,458.2838,18231.0
2017-06-19 09:50:00,459.12,461.99,458.14,461.97,12038.0,457.8848,460.7471,456.9075,460.7272,12038.0
2017-06-19 10:00:00,461.98,464.34,461.76,464.34,30346.0,460.7372,463.0908,460.5177,463.0908,30346.0
2017-06-19 10:10:00,464.26,466.31,463.97,465.81,16163.0,463.011,465.0555,462.7218,464.5568,16163.0
2017-06-19 10:20:00,465.71,466.16,464.3,465.58,20104.0,464.4571,464.9059,463.0509,464.3275,20104.0
2017-06-19 10:30:00,465.31,466.45,465.08,465.66,10147.0,464.0582,465.1951,463.8288,464.4073,10147.0
2017-06-19 10:40:00,465.78,466.79,465.21,466.79,17457.0,464.5269,465.5342,463.9585,465.5342,17457.0
2017-06-19 10:50:00,467.0,467.17,464.35,464.95,12346.0,465.7436,465.9132,463.1008,463.6992,12346.0
2017-06-19 11:00:00,465.19,466.53,465.14,466.19,5104.0,463.9385,465.2749,463.8886,464.9358,5104.0
2017-06-19 11:10:00,466.29,467.0,465.76,466.35,10116.0,465.0356,465.7436,464.507,465.0954,10116.0
2017-06-19 11:20:00,466.75,468.52,466.75,468.21,10599.0,465.4943,467.2596,465.4943,466.9504,10599.0
2017-06-19 11:30:00,467.98,469.71,467.88,469.39,18184.0,466.721,468.4464,466.6213,468.1272,18184.0
2017-06-19 11:40:00,469.39,469.7,469.01,469.15,4609.0,468.1272,468.4364,467.7482,467.8879,4609.0
2017-06-19 11:50:00,468.8,469.5,468.35,469.41,5675.0,467.5388,468.2369,467.09,468.1472,5675.0
2017-06-19 12:00:00,469.55,471.1,469.53,470.4,15919.0,468.2868,469.8326,468.2668,469.1345,15919.0
2017-06-19 12:10:00,470.6,472.0,470.59,471.75,9750.0,469.334,470.7302,469.324,470.4809,9750.0
2017-06-19 12:20:00,472.13,472.27,470.16,470.69,22420.0,470.8598,470.9995,468.8951,469.4237,22420.0
2017-06-19 12:30:00,470.92,471.88,469.97,471.37,16452.0,469.6531,470.6105,468.7057,470.1019,16452.0
2017-06-19 12:40:00,471.59,472.24,471.59,471.76,4932.0,470.3213,470.9695,470.3213,470.4908,4932.0
2017-06-19 12:50:00,471.94,472.8,471.78,472.47,5950.0,470.6704,471.528,470.5108,471.1989,5950.0
2017-06-19 13:00:00,472.52,472.9,472.08,472.54,4550.0,471.2488,471.6278,470.81,471.2687,4550.0
2017-06-19 13:10:00,472.48,472.83,472.04,472.27,5261.0,471.2089,471.558,470.7701,470.9995,5261.0
2017-06-19 13:20:00,472.31,473.01,472.22,472.94,2975.0,471.0394,471.7375,470.9496,471.6677,2975.0
2017-06-19 13:30:00,473.12,474.05,473.05,474.0,10443.0,471.8472,472.7747,471.7774,472.7248,10443.0
2017-06-19 13:40:00,473.94,474.73,473.48,474.0,19546.0,472.665,473.4528,472.2062,472.7248,19546.0
2017-06-19 13:50:00,474.04,474.33,471.58,471.58,9721.0,472.7647,473.0539,470.3113,470.3113,9721.0
2017-06-19 14:00:00,471.98,472.35,471.32,472.26,8749.0,470.7102,471.0793,470.052,470.9895,8749.0
2017-06-19 14:10:00,472.54,472.92,471.83,472.36,10629.0,471.2687,471.6477,470.5607,471.0892,10629.0
2017-06-19 14:20:00,472.43,472.59,470.3,470.52,14523.0,471.159,471.3186,469.0348,469.2542,14523.0
2017-06-19 14:30:00,470.52,470.52,469.31,470.52,9040.0,469.2542,469.2542,468.0474,469.2542,9040.0
2017-06-19 14:40:00,470.42,471.38,470.21,471.35,9235.0,469.1544,470.1119,468.945,470.0819,9235.0
2017-06-19 14:50:00,471.68,473.0,470.5,472.76,22662.0,470.4111,471.7275,469.2342,471.4881,22662.0
2017-06-19 15:00:00,473.05,473.09,471.27,471.66,14019.0,471.7774,471.8173,470.0022,470.3911,14019.0
2017-06-19 15:10:00,471.51,472.99,471.5,471.83,8318.0,470.2415,471.7175,470.2315,470.5607,8318.0
2017-06-19 15:20:00,471.73,472.3,470.94,472.29,10001.0,470.4609,471.0294,469.673,471.0194,10001.0
2017-06-19 15:30:00,472.09,472.16,470.97,471.59,13202.0,470.82,470.8898,469.703,470.3213,13202.0
2017-06-19 15:40:00,471.7,472.62,471.06,471.06,22836.0,470.431,471.3485,469.7927,469.7927,22836.0
2017-06-19 15:50:00,471.27,472.69,471.2,471.66,57439.0,470.0022,471.4183,469.9323,470.3911,57439.0
2017-06-20 09:30:00,477.92,484.15,474.62,478.55,118739.0,476.6343,482.8475,473.3431,477.2626,118739.0
2017-06-20 09:40:00,478.66,487.26,477.35,482.84,123644.0,477.3723,485.9491,476.0658,481.541,123644.0
2017-06-20 09:50:00,483.0,485.14,482.24,484.79,28664.0,481.7006,483.8348,480.9426,483.4858,28664.0
2017-06-20 10:00:00,484.82,490.66,483.37,489.25,73786.0,483.5157,489.34,482.0696,487.9338,73786.0
2017-06-20 10:10:00,489.7,495.87,489.5,493.04,72919.0,488.3826,494.536,488.1831,491.7136,72919.0
2017-06-20 10:20:00,493.02,495.99,492.54,495.14,43835.0,491.6936,494.6557,491.2149,493.8079,43835.0
2017-06-20 10:30:00,494.79,496.98,494.34,496.72,48464.0,493.4589,495.643,493.0101,495.3837,48464.0
2017-06-20 10:40:00,496.62,499.45,496.43,499.1,75492.0,495.284,498.1063,495.0945,497.7573,75492.0
2017-06-20 10:50:00,499.19,499.75,498.38,499.75,42420.0,497.847,498.4055,497.0392,498.4055,42420.0
2017-06-20 11:00:00,499.53,504.33,498.9,502.54,137587.0,498.1861,502.9732,497.5578,501.188,137587.0
2017-06-20 11:10:00,503.05,504.27,500.99,502.48,48024.0,501.6967,502.9134,499.6422,501.1282,48024.0
2017-06-20 11:20:00,502.5,502.5,500.0,500.55,30168.0,501.1481,501.1481,498.6549,499.2034,30168.0
2017-06-20 11:30:00,500.79,501.88,500.08,500.65,32680.0,499.4427,500.5298,498.7347,499.3031,32680.0
2017-06-20 11:40:00,500.89,503.56,500.62,503.28,21367.0,499.5425,502.2053,499.2732,501.926,21367.0
2017-06-20 11:50:00,503.62,503.91,502.1,502.11,20451.0,502.2651,502.5543,500.7492,500.7592,20451.0
2017-06-20 12:00:00,502.12,503.14,500.99,503.14,30562.0,500.7692,501.7864,499.6422,501.7864,30562.0
2017-06-20 12:10:00,503.14,504.49,502.61,504.27,20386.0,501.7864,503.1328,501.2578,502.9134,20386.0
2017-06-20 12:20:00,504.4,504.58,502.32,502.8,25218.0,503.043,503.2225,500.9686,501.4473,25218.0
2017-06-20 12:30:00,502.53,503.46,501.92,502.37,44752.0,501.1781,502.1056,500.5697,501.0185,44752.0
2017-06-20 12:40:00,502.09,502.15,499.0,500.0,43727.0,500.7392,500.7991,497.6576,498.6549,43727.0
2017-06-20 12:50:00,499.72,500.63,499.0,499.17,23626.0,498.3756,499.2832,497.6576,497.8271,23626.0
2017-06-20 13:00:00,499.41,500.08,499.41,499.86,7912.0,498.0665,498.7347,498.0665,498.5152,7912.0
2017-06-20 13:10:00,499.99,501.0,499.81,500.25,13828.0,498.6449,499.6522,498.4654,498.9042,13828.0
2017-06-20 13:20:00,500.35,500.66,499.18,499.44,18845.0,499.0039,499.3131,497.8371,498.0964,18845.0
2017-06-20 13:30:00,499.46,501.04,499.0,500.21,18641.0,498.1163,499.6921,497.6576,498.8643,18641.0
2017-06-20 13:40:00,500.22,501.47,499.97,501.32,7788.0,498.8743,500.1209,498.6249,499.9713,7788.0
2017-06-20 13:50:00,501.3,502.27,500.96,501.8,18601.0,499.9514,500.9188,499.6123,500.45,18601.0
2017-06-20 14:00:00,501.84,503.89,501.84,503.89,12888.0,500.4899,502.5344,500.4899,502.5344,12888.0
2017-06-20 14:10:00,503.89,504.89,503.06,504.34,26509.0,502.5344,503.5317,501.7066,502.9832,26509.0
2017-06-20 14:20:00,504.33,504.4,501.53,502.16,30991.0,502.9732,503.043,500.1808,500.8091,30991.0
2017-06-20 14:30:00,501.88,501.88,496.78,497.34,22816.0,500.5298,500.5298,495.4435,496.002,22816.0
2017-06-20 14:40:00,497.33,498.91,495.4,496.0,24527.0,495.992,497.5678,494.0672,494.6656,24527.0
2017-06-20 14:50:00,496.06,498.36,495.77,497.16,12476.0,494.7255,497.0193,494.4362,495.8225,12476.0
2017-06-20 15:00:00,497.0,497.52,493.6,493.86,49323.0,495.6629,496.1815,492.2721,492.5314,49323.0
2017-06-20 15:10:00,493.85,495.44,493.33,494.83,32571.0,492.5214,494.1071,492.0028,493.4988,32571.0
2017-06-20 15:20:00,495.01,495.75,494.13,495.75,37940.0,493.6783,494.4163,492.8007,494.4163,37940.0
2017-06-20 15:30:00,495.47,496.09,494.73,496.03,34080.0,494.1371,494.7554,493.399,494.6955,34080.0
2017-06-20 15:40:00,496.03,496.03,492.76,493.57,45630.0,494.6955,494.6955,491.4343,492.2422,45630.0
2017-06-20 15:50:00,493.57,496.72,492.32,495.45,150370.0,492.2422,495.3837,490.9955,494.1171,150370.0
2017-06-21 09:30:00,496.51,507.02,495.04,506.24,75636.0,495.1743,505.656,493.7082,504.8781,75636.0
2017-06-21 09:40:00,506.24,512.74,504.91,511.76,77039.0,504.8781,511.3606,503.5517,510.3832,77039.0
2017-06-21 09:50:00,511.52,514.5,509.27,514.37,52521.0,510.1439,513.1159,507.8999,512.9862,52521.0
2017-06-21 10:00:00,514.0,517.85,513.56,516.64,71114.0,512.6172,516.4568,512.1784,515.2501,71114.0
2017-06-21 10:10:00,516.62,518.83,516.25,518.14,48551.0,515.2302,517.4342,514.8611,516.7461,48551.0
2017-06-21 10:20:00,518.27,520.96,517.41,519.06,63999.0,516.8757,519.5585,516.018,517.6636,63999.0
2017-06-21 10:30:00,518.99,520.13,516.9,517.91,56091.0,517.5938,518.7307,515.5094,516.5167,56091.0
2017-06-21 10:40:00,517.89,523.0,517.89,521.58,60353.0,516.4967,521.593,516.4967,520.1768,60353.0
2017-06-21 10:50:00,522.02,523.42,521.43,521.76,29153.0,520.6156,522.0119,520.0272,520.3563,29153.0
2017-06-21 11:00:00,521.92,522.03,517.0,519.09,35384.0,520.5159,520.6256,515.6091,517.6935,35384.0
2017-06-21 11:10:00,519.09,519.24,515.56,516.3,30399.0,517.6935,517.8431,514.173,514.911,30399.0
2017-06-21 11:20:00,516.39,521.14,516.08,520.96,23992.0,515.0008,519.738,514.6916,519.5585,23992.0
2017-06-21 11:30:00,520.45,522.91,520.14,520.73,38517.0,519.0499,521.5032,518.7407,519.3291,38517.0
2017-06-21 11:40:00,520.61,521.35,519.24,520.38,29979.0,519.2094,519.9474,517.8431,518.98,29979.0
2017-06-21 11:50:00,520.3,520.75,517.68,519.16,32275.0,518.9003,519.349,516.2873,517.7633,32275.0
2017-06-21 12:00:00,519.25,520.47,518.7,519.82,22892.0,517.8531,519.0698,517.3046,518.4215,22892.0
2017-06-21 12:10:00,519.58,521.12,518.7,520.39,15722.0,518.1822,519.718,517.3046,518.99,15722.0
2017-06-21 12:20:00,520.87,521.13,519.18,521.13,20588.0,519.4687,519.728,517.7833,519.728,20588.0
2017-06-21 12:30:00,520.87,522.31,520.3,520.6,26423.0,519.4687,520.9048,518.9003,519.1994,26423.0
2017-06-21 12:40:00,520.59,521.48,519.93,520.5,12279.0,519.1895,520.0771,518.5312,519.0997,12279.0
2017-06-21 12:50:00,520.07,521.33,519.0,519.19,12733.0,518.6709,519.9275,517.6038,517.7932,12733.0
2017-06-21 13:00:00,519.83,520.29,519.02,519.84,10295.0,518.4315,518.8903,517.6237,518.4415,10295.0
2017-06-21 13:10:00,519.62,520.97,519.0,520.81,15986.0,518.2221,519.5685,517.6038,519.4089,15986.0
2017-06-21 13:20:00,520.64,522.01,520.07,521.95,22178.0,519.2393,520.6057,518.6709,520.5458,22178.0
2017-06-21 13:30:00,521.81,523.38,521.81,522.52,19671.0,520.4062,521.972,520.4062,521.1143,19671.0
2017-06-21 13:40:00,522.48,523.21,522.38,523.21,23692.0,521.0744,521.8024,520.9747,521.8024,23692.0
2017-06-21 13:50:00,523.19,524.68,523.18,524.59,24004.0,521.7825,523.2685,521.7725,523.1787,24004.0
2017-06-21 14:00:00,524.6,525.0,522.09,523.45,51017.0,523.1887,523.5876,520.6854,522.0418,51017.0
2017-06-21 14:10:00,523.76,524.44,522.88,523.29,14502.0,522.3509,523.0291,521.4733,521.8822,14502.0
2017-06-21 14:20:00,523.31,523.45,521.5,521.5,9804.0,521.9022,522.0418,520.097,520.097,9804.0
2017-06-21 14:30:00,521.82,522.42,520.85,522.32,16510.0,520.4162,521.0146,519.4488,520.9148,16510.0
2017-06-21 14:40:00,522.07,522.26,521.01,521.23,13277.0,520.6655,520.855,519.6083,519.8278,13277.0
2017-06-21 14:50:00,521.2,521.29,520.46,520.98,31955.0,519.7978,519.8876,519.0598,519.5784,31955.0
2017-06-21 15:00:00,520.98,521.2,520.27,520.61,39236.0,519.5784,519.7978,518.8703,519.2094,39236.0
2017-06-21 15:10:00,520.81,521.32,519.5,519.79,23237.0,519.4089,519.9175,518.1024,518.3916,23237.0
2017-06-21 15:20:00,519.93,520.47,519.65,520.03,12944.0,518.5312,519.0698,518.252,518.631,12944.0
2017-06-21 15:30:00,519.94,520.52,519.36,520.41,26753.0,518.5412,519.1197,517.9628,519.01,26753.0
2017-06-21 15:40:00,520.42,522.86,520.41,522.35,46387.0,519.0199,521.4534,519.01,520.9447,46387.0
2017-06-21 15:50:00,522.16,522.4,520.91,522.02,88489.0,520.7553,520.9946,519.5086,520.6156,88489.0
2017-06-22 09:30:00,525.0,535.86,523.0,534.2,128284.0,523.5876,534.4184,521.593,532.7629,128284.0
2017-06-22 09:40:00,533.76,543.56,530.0,537.95,131650.0,532.324,542.0977,528.5742,536.5028,131650.0
2017-06-22 09:50:00,538.09,541.19,535.27,536.0,45260.0,536.6424,539.7341,533.83,534.558,45260.0
2017-06-22 10:00:00,536.55,539.56,534.49,538.13,45083.0,535.1065,538.1084,533.0521,536.6823,45083.0
2017-06-22 10:10:00,537.16,540.79,537.0,540.01,49177.0,535.7149,539.3351,535.5553,538.5572,49177.0
2017-06-22 10:20:00,539.25,542.37,537.28,540.06,39435.0,537.7993,540.9109,535.8346,538.6071,39435.0
2017-06-22 10:30:00,541.0,543.4,538.77,539.48,51179.0,539.5446,541.9381,537.3206,538.0287,51179.0
2017-06-22 10:40:00,539.49,539.5,534.56,534.56,49837.0,538.0386,538.0486,533.1219,533.1219,49837.0
2017-06-22 10:50:00,534.45,539.4,534.18,537.77,39114.0,533.0122,537.9489,532.7429,536.3233,39114.0
2017-06-22 11:00:00,537.87,538.42,535.42,535.78,54767.0,536.423,536.9715,533.9796,534.3386,54767.0
2017-06-22 11:10:00,536.13,538.2,534.88,536.92,27698.0,534.6877,536.7521,533.441,535.4755,27698.0
2017-06-22 11:20:00,537.33,537.42,533.34,534.63,19670.0,535.8844,535.9742,531.9052,533.1917,19670.0
2017-06-22 11:30:00,533.94,535.99,533.16,534.23,23404.0,532.5036,534.548,531.7257,532.7928,23404.0
2017-06-22 11:40:00,535.02,537.18,534.35,535.1,29708.0,533.5807,535.7348,532.9125,533.6604,29708.0
2017-06-22 11:50:00,535.57,535.79,531.73,533.8,31625.0,534.1292,534.3486,530.2995,532.3639,31625.0
2017-06-22 12:00:00,534.2,534.22,532.25,532.64,24136.0,532.7629,532.7828,530.8181,531.2071,24136.0
2017-06-22 12:10:00,532.81,532.81,531.21,531.81,30413.0,531.3766,531.3766,529.7809,530.3793,30413.0
2017-06-22 12:20:00,531.71,532.15,529.12,531.08,36323.0,530.2796,530.7184,527.6965,529.6513,36323.0
2017-06-22 12:30:00,530.78,534.51,530.73,533.18,23071.0,529.3521,533.072,529.3022,531.7456,23071.0
2017-06-22 12:40:00,533.77,534.81,532.71,534.46,31789.0,532.334,533.3712,531.2769,533.0222,31789.0
2017-06-22 12:50:00,534.24,535.59,532.29,532.64,29439.0,532.8028,534.1491,530.858,531.2071,29439.0
2017-06-22 13:00:00,533.02,533.56,531.64,532.66,24939.0,531.586,532.1246,530.2097,531.227,24939.0
2017-06-22 13:10:00,532.68,532.68,530.21,531.15,23192.0,531.2469,531.2469,528.7836,529.7211,23192.0
2017-06-22 13:20:00,530.54,531.79,530.21,530.58,12445.0,529.1127,530.3593,528.7836,529.1526,12445.0
2017-06-22 13:30:00,530.41,531.17,529.7,530.23,14112.0,528.9831,529.741,528.275,528.8035,14112.0
2017-06-22 13:40:00,530.25,531.99,530.25,531.3,12899.0,528.8235,530.5588,528.8235,529.8707,12899.0
2017-06-22 13:50:00,531.43,531.5,526.8,526.8,28120.0,530.0003,530.0701,525.3828,525.3828,28120.0
2017-06-22 14:00:00,527.02,527.09,523.57,526.45,43448.0,525.6022,525.672,522.1615,525.0337,43448.0
2017-06-22 14:10:00,526.53,528.67,525.59,526.36,39656.0,525.1135,527.2477,524.176,524.944,39656.0
2017-06-22 14:20:00,526.65,526.86,524.53,525.47,19609.0,525.2332,525.4426,523.1189,524.0563,19609.0
2017-06-22 14:30:00,525.06,526.43,523.0,523.52,23301.0,523.6474,525.0138,521.593,522.1116,23301.0
2017-06-22 14:40:00,523.56,524.15,521.5,522.59,23357.0,522.1515,522.7399,520.097,521.1841,23357.0
2017-06-22 14:50:00,522.29,524.85,522.29,524.59,16484.0,520.8849,523.438,520.8849,523.1787,16484.0
2017-06-22 15:00:00,524.54,527.39,523.79,527.38,17139.0,523.1288,525.9712,522.3809,525.9612,17139.0
2017-06-22 15:10:00,527.23,529.28,526.45,529.27,28339.0,525.8116,527.8561,525.0337,527.8461,28339.0
2017-06-22 15:20:00,529.1,529.27,525.67,526.87,27536.0,527.6766,527.8461,524.2558,525.4526,27536.0
2017-06-22 15:30:00,526.24,527.63,525.93,526.2,24395.0,524.8243,526.2105,524.5151,524.7844,24395.0
2017-06-22 15:40:00,526.25,526.55,525.19,525.66,28273.0,524.8342,525.1334,523.7771,524.2458,28273.0
2017-06-22 15:50:00,525.76,527.16,525.76,526.54,45010.0,524.3456,525.7418,524.3456,525.1235,45010.0
2017-06-23 09:30:00,511.79,512.0,500.25,503.05,204719.0,510.4131,510.6226,498.9042,501.6967,204719.0
2017-06-23 09:40:00,502.86,509.5,502.86,508.02,74730.0,501.5072,508.1293,501.5072,506.6533,74730.0
2017-06-23 09:50:00,508.31,509.8,505.49,506.88,53854.0,506.9425,508.4285,504.1301,505.5164,53854.0
2017-06-23 10:00:00,507.05,507.54,504.25,506.5,41394.0,505.6859,506.1746,502.8934,505.1374,41394.0
2017-06-23 10:10:00,506.5,508.38,504.5,506.34,48303.0,505.1374,507.0123,503.1428,504.9778,48303.0
2017-06-23 10:20:00,506.34,512.17,505.93,512.17,46930.0,504.9778,510.7921,504.5689,510.7921,46930.0
2017-06-23 10:30:00,512.17,514.57,511.48,512.18,47595.0,510.7921,513.1857,510.104,510.8021,47595.0
2017-06-23 10:40:00,511.58,511.75,507.28,509.0,48232.0,510.2037,510.3733,505.9153,507.6307,48232.0
2017-06-23 10:50:00,509.12,509.93,506.25,508.07,36323.0,507.7503,508.5582,504.8881,506.7032,36323.0
2017-06-23 11:00:00,508.45,510.88,507.5,508.8,29462.0,507.0821,509.5056,506.1347,507.4312,29462.0
2017-06-23 11:10:00,508.87,509.3,505.0,505.01,36246.0,507.501,507.9298,503.6414,503.6514,36246.0
2017-06-23 11:20:00,505.4,505.57,502.06,503.23,56571.0,504.0403,504.2099,500.7093,501.8762,56571.0
2017-06-23 11:30:00,503.31,503.42,501.98,502.12,34372.0,501.956,502.0657,500.6295,500.7692,34372.0
2017-06-23 11:40:00,502.38,503.16,500.61,502.8,37596.0,501.0285,501.8064,499.2632,501.4473,37596.0
2017-06-23 11:50:00,503.35,505.12,502.42,504.59,24721.0,501.9959,503.7611,501.0684,503.2325,24721.0
2017-06-23 12:00:00,503.98,505.32,503.45,503.6,17773.0,502.6242,503.9606,502.0956,502.2452,17773.0
2017-06-23 12:10:00,503.7,506.95,502.98,506.29,40494.0,502.3449,505.5862,501.6268,504.9279,40494.0
2017-06-23 12:20:00,506.23,509.88,506.23,509.29,17592.0,504.8681,508.5083,504.8681,507.9199,17592.0
2017-06-23 12:30:00,509.11,509.88,507.9,507.9,24480.0,507.7404,508.5083,506.5336,506.5336,24480.0
2017-06-23 12:40:00,507.89,509.39,507.17,508.25,18319.0,506.5236,508.0196,505.8056,506.8827,18319.0
2017-06-23 12:50:00,508.46,509.38,506.85,509.0,26119.0,507.0921,508.0096,505.4864,507.6307,26119.0
2017-06-23 13:00:00,508.81,509.47,507.79,507.99,7600.0,507.4412,508.0994,506.4239,506.6234,7600.0
2017-06-23 13:10:00,507.68,510.96,507.31,510.63,15639.0,506.3142,509.5854,505.9452,509.2563,15639.0
2017-06-23 13:20:00,510.37,512.48,509.95,511.8,16967.0,508.997,511.1013,508.5781,510.4231,16967.0
2017-06-23 13:30:00,512.21,513.48,511.45,512.31,16546.0,510.832,512.0986,510.0741,510.9317,16546.0
2017-06-23 13:40:00,512.07,512.29,510.24,510.97,8175.0,510.6924,510.9118,508.8673,509.5954,8175.0
2017-06-23 13:50:00,511.22,511.99,510.52,511.08,9713.0,509.8447,510.6126,509.1466,509.7051,9713.0
2017-06-23 14:00:00,510.99,512.44,510.95,511.97,15666.0,509.6153,511.0614,509.5754,510.5927,15666.0
2017-06-23 14:10:00,512.08,513.46,511.41,511.67,13628.0,510.7024,512.0787,510.0342,510.2935,13628.0
2017-06-23 14:20:00,511.58,512.2,510.75,511.94,6191.0,510.2037,510.822,509.3759,510.5627,6191.0
2017-06-23 14:30:00,511.73,512.67,511.43,511.47,7815.0,510.3533,511.2908,510.0541,510.094,7815.0
2017-06-23 14:40:00,511.24,512.72,511.12,511.26,17934.0,509.8646,511.3406,509.745,509.8846,17934.0
2017-06-23 14:50:00,511.53,512.6,511.26,512.03,22452.0,510.1538,511.221,509.8846,510.6525,22452.0
2017-06-23 15:00:00,511.64,512.23,508.91,510.3,16319.0,510.2636,510.852,507.5409,508.9272,16319.0
2017-06-23 15:10:00,510.17,511.61,509.28,511.03,17770.0,508.7975,510.2336,507.9099,509.6552,17770.0
2017-06-23 15:20:00,510.85,511.7,510.3,511.22,13703.0,509.4757,510.3234,508.9272,509.8447,13703.0
2017-06-23 15:30:00,510.88,514.44,510.87,514.44,28908.0,509.5056,513.056,509.4956,513.056,28908.0
2017-06-23 15:40:00,514.32,518.46,514.32,518.25,47813.0,512.9363,517.0652,512.9363,516.8558,47813.0
2017-06-23 15:50:00,518.6,519.65,516.78,517.25,101937.0,517.2048,518.252,515.3897,515.8585,101937.0
2017-06-26 09:30:00,513.0,514.89,508.82,513.94,72147.0,511.6199,513.5048,507.4511,512.5574,72147.0
2017-06-26 09:40:00,513.64,516.89,512.58,516.0,43551.0,512.2582,515.4994,511.201,514.6118,43551.0
2017-06-26 09:50:00,516.81,519.45,514.47,518.03,22417.0,515.4196,518.0525,513.0859,516.6364,22417.0
2017-06-26 10:00:00,518.17,521.52,517.09,518.61,37939.0,516.776,520.117,515.6989,517.2148,37939.0
2017-06-26 10:10:00,518.4,518.4,514.57,514.65,17614.0,517.0054,517.0054,513.1857,513.2655,17614.0
2017-06-26 10:20:00,514.56,516.98,514.42,515.88,15813.0,513.1757,515.5892,513.0361,514.4921,15813.0
2017-06-26 10:30:00,515.89,515.89,512.71,513.23,16208.0,514.5021,514.5021,511.3307,511.8493,16208.0
2017-06-26 10:40:00,512.91,513.64,511.37,512.9,27069.0,511.5301,512.2582,509.9943,511.5202,27069.0
2017-06-26 10:50:00,512.28,515.0,512.28,514.91,18052.0,510.9018,513.6145,510.9018,513.5248,18052.0
2017-06-26 11:00:00,514.35,514.38,512.11,512.7,13801.0,512.9663,512.9962,510.7323,511.3207,13801.0
2017-06-26 11:10:00,512.25,513.71,511.67,512.16,18467.0,510.8719,512.328,510.2935,510.7822,18467.0
2017-06-26 11:20:00,511.43,511.82,509.59,509.6,25117.0,510.0541,510.4431,508.2191,508.229,25117.0
2017-06-26 11:30:00,509.67,510.89,506.7,507.66,30737.0,508.2989,509.5156,505.3368,506.2943,30737.0
2017-06-26 11:40:00,508.02,511.52,507.82,510.25,22880.0,506.6533,510.1439,506.4538,508.8773,22880.0
2017-06-26 11:50:00,510.9,513.14,510.58,512.21,25944.0,509.5255,511.7595,509.2064,510.832,25944.0
2017-06-26 12:00:00,512.16,512.48,510.72,511.64,11971.0,510.7822,511.1013,509.346,510.2636,11971.0
2017-06-26 12:10:00,511.75,513.2,510.0,510.66,17492.0,510.3733,511.8194,508.628,509.2862,17492.0
2017-06-26 12:20:00,511.04,511.76,509.86,511.72,26994.0,509.6652,510.3832,508.4883,510.3433,26994.0
2017-06-26 12:30:00,511.85,515.34,511.85,515.18,21526.0,510.473,513.9536,510.473,513.794,21526.0
2017-06-26 12:40:00,515.33,516.8,514.62,514.63,11409.0,513.9436,515.4097,513.2355,513.2455,11409.0
2017-06-26 12:50:00,514.57,515.81,514.28,515.25,8728.0,513.1857,514.4223,512.8964,513.8638,8728.0
2017-06-26 13:00:00,515.45,515.45,513.12,514.62,6250.0,514.0633,514.0633,511.7396,513.2355,6250.0
2017-06-26 13:10:00,513.95,514.29,512.48,513.07,13141.0,512.5673,512.9064,511.1013,511.6897,13141.0
2017-06-26 13:20:00,513.19,514.58,512.94,513.77,12442.0,511.8094,513.1956,511.5601,512.3878,12442.0
2017-06-26 13:30:00,514.52,516.45,514.52,516.42,5376.0,513.1358,515.0606,513.1358,515.0307,5376.0
2017-06-26 13:40:00,516.42,516.88,515.41,515.96,9211.0,515.0307,515.4895,514.0234,514.5719,9211.0
2017-06-26 13:50:00,515.9,516.83,515.72,516.0,12123.0,514.5121,515.4396,514.3326,514.6118,12123.0
2017-06-26 14:00:00,515.84,517.91,515.5,516.97,19506.0,514.4523,516.5167,514.1132,515.5792,19506.0
2017-06-26 14:10:00,516.57,517.01,515.46,516.88,15420.0,515.1803,515.6191,514.0733,515.4895,15420.0
2017-06-26 14:20:00,517.09,517.41,516.49,516.68,8576.0,515.6989,516.018,515.1005,515.29,8576.0
2017-06-26 14:30:00,516.41,518.87,516.4,517.25,14642.0,515.0207,517.4741,515.0107,515.8585,14642.0
2017-06-26 14:40:00,517.53,518.03,515.52,516.08,9651.0,516.1377,516.6364,514.1331,514.6916,9651.0
2017-06-26 14:50:00,515.4,516.91,514.81,516.0,15994.0,514.0134,515.5194,513.425,514.6118,15994.0
2017-06-26 15:00:00,516.07,516.73,515.3,516.73,23620.0,514.6816,515.3399,513.9137,515.3399,23620.0
2017-06-26 15:10:00,516.84,518.35,516.72,517.65,13184.0,515.4496,516.9555,515.3299,516.2574,13184.0
2017-06-26 15:20:00,517.92,518.16,516.71,517.1,11542.0,516.5267,516.766,515.3199,515.7089,11542.0
2017-06-26 15:30:00,517.14,517.47,515.31,515.78,18278.0,515.7488,516.0779,513.9237,514.3924,18278.0
2017-06-26 15:40:00,515.78,518.9,515.71,517.97,22150.0,514.3924,517.504,514.3226,516.5765,22150.0
2017-06-26 15:50:00,517.57,518.08,515.25,515.9,56606.0,516.1776,516.6862,513.8638,514.5121,56606.0
2017-06-27 09:30:00,517.55,529.99,516.85,518.97,69627.0,516.1577,528.5642,515.4595,517.5738,69627.0
2017-06-27 09:40:00,518.96,522.6,517.0,518.04,35150.0,517.5639,521.1941,515.6091,516.6463,35150.0
2017-06-27 09:50:00,517.98,519.35,515.59,519.35,27838.0,516.5865,517.9528,514.2029,517.9528,27838.0
2017-06-27 10:00:00,518.67,521.52,518.12,520.14,23564.0,517.2746,520.117,516.7261,518.7407,23564.0
2017-06-27 10:10:00,520.48,520.77,516.0,520.35,15280.0,519.0798,519.369,514.6118,518.9501,15280.0
2017-06-27 10:20:00,520.46,520.87,517.95,518.34,36151.0,519.0598,519.4687,516.5566,516.9455,36151.0
2017-06-27 10:30:00,518.14,519.25,516.81,518.42,14223.0,516.7461,517.8531,515.4196,517.0253,14223.0
2017-06-27 10:40:00,518.41,520.47,517.92,520.33,18833.0,517.0153,519.0698,516.5267,518.9302,18833.0
2017-06-27 10:50:00,520.63,521.35,518.85,519.85,40457.0,519.2294,519.9474,517.4542,518.4515,40457.0
2017-06-27 11:00:00,520.0,522.28,519.28,519.28,29112.0,518.6011,520.8749,517.883,517.883,29112.0
2017-06-27 11:10:00,519.64,521.42,519.27,520.26,30104.0,518.242,520.0172,517.873,518.8604,30104.0
2017-06-27 11:20:00,519.79,520.22,517.34,517.87,10102.0,518.3916,518.8205,515.9482,516.4768,10102.0
2017-06-27 11:30:00,517.15,519.75,515.92,518.4,19357.0,515.7587,518.3517,514.532,517.0054,19357.0
2017-06-27 11:40:00,518.83,519.69,517.3,517.93,14641.0,517.4342,518.2919,515.9083,516.5366,14641.0
2017-06-27 11:50:00,517.39,517.54,513.53,513.84,23299.0,515.9981,516.1477,512.1485,512.4576,23299.0
2017-06-27 12:00:00,513.84,514.44,510.94,511.11,22472.0,512.4576,513.056,509.5654,509.735,22472.0
2017-06-27 12:10:00,511.4,512.78,510.76,510.76,13283.0,510.0242,511.4005,509.3859,509.3859,13283.0
2017-06-27 12:20:00,510.67,512.63,510.44,512.3,10079.0,509.2962,511.2509,509.0668,510.9218,10079.0
2017-06-27 12:30:00,512.35,512.59,508.23,508.98,20158.0,510.9716,511.211,506.8627,507.6107,20158.0
2017-06-27 12:40:00,508.64,511.84,507.14,510.42,27902.0,507.2716,510.463,505.7757,509.0468,27902.0
2017-06-27 12:50:00,510.07,510.73,507.8,509.71,10146.0,508.6978,509.356,506.4339,508.3387,10146.0
2017-06-27 13:00:00,510.19,511.19,509.08,509.23,11326.0,508.8175,509.8148,507.7104,507.86,11326.0
2017-06-27 13:10:00,509.76,511.27,509.3,510.97,15397.0,508.3886,509.8945,507.9298,509.5954,15397.0
2017-06-27 13:20:00,511.13,512.81,510.87,510.87,17135.0,509.7549,511.4304,509.4956,509.4956,17135.0
2017-06-27 13:30:00,511.08,512.2,508.54,509.63,17105.0,509.7051,510.822,507.1719,508.259,17105.0
2017-06-27 13:40:00,509.69,510.85,508.78,510.32,14754.0,508.3188,509.4757,507.4112,508.9471,14754.0
2017-06-27 13:50:00,509.55,511.76,508.31,509.46,13899.0,508.1792,510.3832,506.9425,508.0894,13899.0
2017-06-27 14:00:00,510.06,511.68,508.79,509.82,12664.0,508.6878,510.3034,507.4212,508.4484,12664.0
2017-06-27 14:10:00,510.4,511.05,507.99,509.38,23393.0,509.0269,509.6751,506.6234,508.0096,23393.0
2017-06-27 14:20:00,510.0,510.71,509.38,510.35,8794.0,508.628,509.3361,508.0096,508.977,8794.0
2017-06-27 14:30:00,509.89,512.6,509.43,510.54,14610.0,508.5183,511.221,508.0595,509.1665,14610.0
2017-06-27 14:40:00,510.14,511.76,509.42,510.55,11373.0,508.7676,510.3832,508.0495,509.1765,11373.0
2017-06-27 14:50:00,510.22,510.91,508.57,508.68,20277.0,508.8474,509.5355,507.2018,507.3115,20277.0
2017-06-27 15:00:00,508.24,509.54,506.53,506.91,23963.0,506.8727,508.1692,505.1673,505.5463,23963.0
2017-06-27 15:10:00,507.0,507.7,506.01,506.69,26464.0,505.636,506.3342,504.6487,505.3269,26464.0
2017-06-27 15:20:00,506.63,507.7,503.5,503.69,30259.0,505.267,506.3342,502.1455,502.3349,30259.0
2017-06-27 15:30:00,503.77,504.63,501.83,503.91,37186.0,502.4147,503.2724,500.4799,502.5543,37186.0
2017-06-27 15:40:00,503.99,505.83,502.56,502.96,34864.0,502.6341,504.4692,501.208,501.6069,34864.0
2017-06-27 15:50:00,502.98,503.72,500.74,502.2,94446.0,501.6268,502.3649,499.3929,500.8489,94446.0
2017-06-28 09:30:00,506.51,508.94,502.0,504.94,23814.0,505.1474,507.5708,500.6495,503.5816,23814.0
2017-06-28 09:40:00,504.73,506.39,503.12,504.66,29312.0,503.3721,505.0277,501.7665,503.3023,29312.0
2017-06-28 09:50:00,505.08,505.08,500.75,501.71,26220.0,503.7212,503.7212,499.4028,500.3603,26220.0
2017-06-28 10:00:00,501.96,508.73,501.73,506.13,20302.0,500.6096,507.3614,500.3802,504.7684,20302.0
2017-06-28 10:10:00,506.12,506.95,503.82,505.93,21645.0,504.7584,505.5862,502.4646,504.5689,21645.0
2017-06-28 10:20:00,505.55,506.46,502.21,503.08,14811.0,504.1899,505.0975,500.8589,501.7266,14811.0
2017-06-28 10:30:00,503.09,506.65,502.88,505.49,18086.0,501.7366,505.287,501.5271,504.1301,18086.0
2017-06-28 10:40:00,505.54,508.82,505.49,507.04,17337.0,504.18,507.4511,504.1301,505.6759,17337.0
2017-06-28 10:50:00,507.52,508.65,506.87,506.87,7095.0,506.1546,507.2816,505.5064,505.5064,7095.0
2017-06-28 11:00:00,507.37,508.29,504.61,505.42,11970.0,506.005,506.9226,503.2525,504.0603,11970.0
2017-06-28 11:10:00,505.43,507.63,505.42,506.9,9448.0,504.0703,506.2643,504.0603,505.5363,9448.0
2017-06-28 11:20:00,507.23,508.73,507.0,507.41,7249.0,505.8654,507.3614,505.636,506.0449,7249.0
2017-06-28 11:30:00,507.11,509.55,506.83,508.81,10288.0,505.7457,508.1792,505.4665,507.4412,10288.0
2017-06-28 11:40:00,508.79,510.22,508.77,509.67,7594.0,507.4212,508.8474,507.4013,508.2989,7594.0
2017-06-28 11:50:00,510.21,511.56,509.62,510.04,7818.0,508.8374,510.1838,508.249,508.6679,7818.0
2017-06-28 12:00:00,509.61,510.28,508.1,509.43,13223.0,508.239,508.9072,506.7331,508.0595,13223.0
2017-06-28 12:10:00,509.66,511.2,509.66,511.17,7093.0,508.2889,509.8247,508.2889,509.7948,7093.0
2017-06-28 12:20:00,511.0,511.25,510.19,510.6,4594.0,509.6253,509.8746,508.8175,509.2263,4594.0
2017-06-28 12:30:00,510.61,512.67,509.71,512.07,23120.0,509.2363,511.2908,508.3387,510.6924,23120.0
2017-06-28 12:40:00,512.33,514.47,512.32,512.75,23409.0,510.9517,513.0859,510.9417,511.3706,23409.0
2017-06-28 12:50:00,512.65,513.0,511.49,513.0,9661.0,511.2708,511.6199,510.114,511.6199,9661.0
2017-06-28 13:00:00,513.02,513.7,511.97,513.12,10432.0,511.6398,512.318,510.5927,511.7396,10432.0
2017-06-28 13:10:00,513.25,514.79,513.0,514.15,10316.0,511.8692,513.4051,511.6199,512.7668,10316.0
2017-06-28 13:20:00,514.41,515.09,513.83,514.03,11009.0,513.0261,513.7043,512.4477,512.6471,11009.0
2017-06-28 13:30:00,514.84,515.22,513.4,514.14,14277.0,513.4549,513.8339,512.0188,512.7568,14277.0
2017-06-28 13:40:00,513.85,515.11,513.52,513.88,5906.0,512.4676,513.7242,512.1385,512.4975,5906.0
2017-06-28 13:50:00,514.05,515.48,513.92,515.22,5427.0,512.6671,514.0932,512.5374,513.8339,5427.0
2017-06-28 14:00:00,515.55,515.7,513.68,513.8,17572.0,514.163,514.3126,512.2981,512.4177,17572.0
2017-06-28 14:10:00,513.67,515.2,513.52,514.85,7150.0,512.2881,513.814,512.1385,513.4649,7150.0
2017-06-28 14:20:00,515.08,515.08,513.4,513.4,3500.0,513.6943,513.6943,512.0188,512.0188,3500.0
2017-06-28 14:30:00,513.69,514.24,512.81,514.05,5672.0,512.308,512.8566,511.4304,512.6671,5672.0
2017-06-28 14:40:00,513.84,515.13,513.46,515.0,5999.0,512.4576,513.7442,512.0787,513.6145,5999.0
2017-06-28 14:50:00,514.9,516.65,514.42,516.64,15884.0,513.5148,515.2601,513.0361,515.2501,15884.0
2017-06-28 15:00:00,516.19,518.0,515.96,516.82,25928.0,514.8013,516.6064,514.5719,515.4296,25928.0
2017-06-28 15:10:00,516.61,517.36,514.7,515.09,22276.0,515.2202,515.9682,513.3153,513.7043,22276.0
2017-06-28 15:20:00,515.0,516.92,515.0,516.39,14300.0,513.6145,515.5293,513.6145,515.0008,14300.0
2017-06-28 15:30:00,515.95,516.5,515.0,515.17,10130.0,514.562,515.1105,513.6145,513.7841,10130.0
2017-06-28 15:40:00,515.21,515.94,513.86,513.86,11464.0,513.8239,514.552,512.4776,512.4776,11464.0
2017-06-28 15:50:00,514.18,514.53,512.41,513.16,56886.0,512.7967,513.1458,511.0315,511.7795,56886.0
2017-06-29 09:30:00,510.44,512.64,507.45,511.01,22834.0,509.0668,511.2609,506.0848,509.6352,22834.0
2017-06-29 09:40:00,511.17,511.17,506.0,506.54,21871.0,509.7948,509.7948,504.6387,505.1773,21871.0
2017-06-29 09:50:00,506.46,506.84,502.4,503.64,36955.0,505.0975,505.4765,501.0484,502.2851,36955.0
2017-06-29 10:00:00,503.79,506.17,503.57,506.0,19295.0,502.4347,504.8083,502.2153,504.6387,19295.0
2017-06-29 10:10:00,506.81,506.82,502.51,503.0,20596.0,505.4465,505.4565,501.1581,501.6468,20596.0
2017-06-29 10:20:00,503.27,506.3,503.12,505.16,21113.0,501.9161,504.9379,501.7665,503.801,21113.0
2017-06-29 10:30:00,504.8,505.9,504.01,505.19,17662.0,503.442,504.539,502.6541,503.8309,17662.0
2017-06-29 10:40:00,505.19,508.12,505.19,507.89,20307.0,503.8309,506.753,503.8309,506.5236,20307.0
2017-06-29 10:50:00,507.93,507.93,506.11,506.36,12232.0,506.5635,506.5635,504.7484,504.9978,12232.0
2017-06-29 11:00:00,506.44,507.16,503.42,503.86,15884.0,505.0775,505.7956,502.0657,502.5045,15884.0
2017-06-29 11:10:00,504.17,504.28,502.33,503.37,10885.0,502.8136,502.9234,500.9786,502.0158,10885.0
2017-06-29 11:20:00,503.07,503.37,501.63,502.65,13300.0,501.7166,502.0158,500.2805,501.2977,13300.0
2017-06-29 11:30:00,502.65,503.4,502.0,502.22,11928.0,501.2977,502.0457,500.6495,500.8689,11928.0
2017-06-29 11:40:00,502.43,505.5,502.16,504.81,17634.0,501.0783,504.1401,500.8091,503.4519,17634.0
2017-06-29 11:50:00,504.79,507.0,504.25,505.76,18622.0,503.432,505.636,502.8934,504.3994,18622.0
2017-06-29 12:00:00,505.42,506.03,504.45,505.8,10900.0,504.0603,504.6686,503.0929,504.4393,10900.0
2017-06-29 12:10:00,506.2,506.83,505.22,506.07,10922.0,504.8382,505.4665,503.8608,504.7085,10922.0
2017-06-29 12:20:00,505.93,506.99,505.38,506.32,20421.0,504.5689,505.6261,504.0204,504.9579,20421.0
2017-06-29 12:30:00,506.04,506.73,505.29,506.04,6412.0,504.6786,505.3668,503.9306,504.6786,6412.0
2017-06-29 12:40:00,506.35,506.96,505.72,505.77,8150.0,504.9878,505.5961,504.3595,504.4093,8150.0
2017-06-29 12:50:00,505.77,505.99,503.49,504.04,9663.0,504.4093,504.6288,502.1355,502.684,9663.0
2017-06-29 13:00:00,503.61,504.77,503.07,503.43,6533.0,502.2552,503.412,501.7166,502.0756,6533.0
2017-06-29 13:10:00,503.13,503.34,500.81,501.51,16049.0,501.7764,501.9859,499.4627,500.1608,16049.0
2017-06-29 13:20:00,501.35,501.72,499.08,500.17,17569.0,500.0012,500.3702,497.7373,498.8244,17569.0
2017-06-29 13:30:00,500.31,502.26,500.11,501.94,5548.0,498.964,500.9088,498.7646,500.5896,5548.0
2017-06-29 13:40:00,501.42,502.5,500.92,502.0,6907.0,500.071,501.1481,499.5724,500.6495,6907.0
2017-06-29 13:50:00,502.24,504.57,501.3,504.15,22765.0,500.8888,503.2126,499.9514,502.7937,22765.0
2017-06-29 14:00:00,503.8,504.67,502.0,503.85,9264.0,502.4446,503.3123,500.6495,502.4945,9264.0
2017-06-29 14:10:00,504.02,506.25,503.99,504.84,8714.0,502.6641,504.8881,502.6341,503.4818,8714.0
2017-06-29 14:20:00,505.16,507.46,504.96,504.96,14186.0,503.801,506.0948,503.6015,503.6015,14186.0
2017-06-29 14:30:00,505.46,506.1,502.98,503.67,7169.0,504.1002,504.7385,501.6268,502.315,7169.0
2017-06-29 14:40:00,504.06,504.51,503.0,503.0,9013.0,502.7039,503.1527,501.6468,501.6468,9013.0
2017-06-29 14:50:00,502.88,504.95,502.12,504.95,20844.0,501.5271,503.5915,500.7692,503.5915,20844.0
2017-06-29 15:00:00,504.71,507.36,504.71,506.29,19273.0,503.3522,505.9951,503.3522,504.9279,19273.0
2017-06-29 15:10:00,506.52,509.24,505.54,508.54,16756.0,505.1573,507.87,504.18,507.1719,16756.0
2017-06-29 15:20:00,508.62,509.21,507.45,508.42,13485.0,507.2517,507.8401,506.0848,507.0522,13485.0
2017-06-29 15:30:00,508.24,510.88,508.24,510.88,32133.0,506.8727,509.5056,506.8727,509.5056,32133.0
2017-06-29 15:40:00,510.88,511.14,509.64,510.22,18691.0,509.5056,509.7649,508.2689,508.8474,18691.0
2017-06-29 15:50:00,509.84,511.16,509.74,509.98,55631.0,508.4684,509.7848,508.3687,508.608,55631.0
2017-06-30 09:30:00,507.46,508.0,501.77,502.46,94142.0,506.0948,506.6333,500.4201,501.1082,94142.0
2017-06-30 09:40:00,502.0,502.5,498.0,498.63,83004.0,500.6495,501.1481,496.6602,497.2886,83004.0
2017-06-30 09:50:00,499.5,499.92,497.49,499.09,37829.0,498.1562,498.5751,496.1516,497.7473,37829.0
2017-06-30 10:00:00,498.82,499.49,497.69,498.74,22898.0,497.478,498.1462,496.3511,497.3983,22898.0
2017-06-30 10:10:00,498.36,498.76,495.5,495.92,33952.0,497.0193,497.4182,494.167,494.5858,33952.0
2017-06-30 10:20:00,495.97,500.13,495.41,497.91,61009.0,494.6357,498.7845,494.0772,496.5705,61009.0
2017-06-30 10:30:00,497.91,499.78,497.6,498.02,15030.0,496.5705,498.4355,496.2613,496.6802,15030.0
2017-06-30 10:40:00,498.15,502.32,498.15,500.8,21788.0,496.8098,500.9686,496.8098,499.4527,21788.0
2017-06-30 10:50:00,500.74,501.86,499.61,499.78,10100.0,499.3929,500.5099,498.2659,498.4355,10100.0
2017-06-30 11:00:00,498.78,499.25,496.31,497.29,17556.0,497.4381,497.9069,494.9748,495.9522,17556.0
2017-06-30 11:10:00,497.3,497.63,495.81,496.08,22500.0,495.9621,496.2912,494.4761,494.7454,22500.0
2017-06-30 11:20:00,496.82,496.89,494.01,494.55,23742.0,495.4834,495.5532,492.681,493.2195,23742.0
2017-06-30 11:30:00,494.57,494.88,492.58,493.0,23392.0,493.2395,493.5486,491.2548,491.6737,23392.0
2017-06-30 11:40:00,493.16,493.58,491.87,492.33,20156.0,491.8333,492.2521,490.5467,491.0055,20156.0
2017-06-30 11:50:00,492.63,494.19,492.33,493.5,8691.0,491.3047,492.8605,491.0055,492.1724,8691.0
2017-06-30 12:00:00,493.59,494.48,493.1,493.66,12796.0,492.2621,493.1497,491.7734,492.3319,12796.0
2017-06-30 12:10:00,493.66,495.65,493.45,495.08,7498.0,492.3319,494.3166,492.1225,493.7481,7498.0
2017-06-30 12:20:00,495.28,495.33,494.02,494.29,7300.0,493.9476,493.9974,492.691,492.9602,7300.0
2017-06-30 12:30:00,494.41,494.69,493.28,494.35,5875.0,493.0799,493.3592,491.9529,493.0201,5875.0
2017-06-30 12:40:00,494.35,495.41,493.7,494.49,10349.0,493.0201,494.0772,492.3718,493.1597,10349.0
2017-06-30 12:50:00,494.49,496.2,494.49,494.88,12603.0,493.1597,494.8651,493.1597,493.5486,12603.0
2017-06-30 13:00:00,494.84,494.93,494.0,494.01,7768.0,493.5087,493.5985,492.671,492.681,7768.0
2017-06-30 13:10:00,494.39,494.55,493.67,494.03,8591.0,493.06,493.2195,492.3419,492.7009,8591.0
2017-06-30 13:20:00,494.16,494.24,493.26,493.66,6623.0,492.8306,492.9104,491.933,492.3319,6623.0
2017-06-30 13:30:00,493.68,494.17,493.33,493.98,6535.0,492.3519,492.8406,492.0028,492.6511,6535.0
2017-06-30 13:40:00,493.78,494.73,493.71,494.73,7161.0,492.4516,493.399,492.3818,493.399,7161.0
2017-06-30 13:50:00,494.8,494.9,493.91,494.4,10170.0,493.4689,493.5686,492.5813,493.0699,10170.0
2017-06-30 14:00:00,494.59,495.32,494.19,495.31,5444.0,493.2594,493.9875,492.8605,493.9775,5444.0
2017-06-30 14:10:00,495.24,495.36,494.01,494.22,4379.0,493.9077,494.0273,492.681,492.8904,4379.0
2017-06-30 14:20:00,494.23,495.04,493.77,494.57,6785.0,492.9004,493.7082,492.4416,493.2395,6785.0
2017-06-30 14:30:00,494.58,495.4,494.0,494.04,6034.0,493.2494,494.0672,492.671,492.7109,6034.0
2017-06-30 14:40:00,494.25,494.55,493.05,493.92,16195.0,492.9203,493.2195,491.7236,492.5912,16195.0
2017-06-30 14:50:00,494.0,494.63,493.8,493.8,8275.0,492.671,493.2993,492.4715,492.4715,8275.0
2017-06-30 15:00:00,493.7,494.62,493.6,493.93,17640.0,492.3718,493.2893,492.2721,492.6012,17640.0
2017-06-30 15:10:00,494.39,494.6,493.75,494.38,11368.0,493.06,493.2694,492.4217,493.05,11368.0
2017-06-30 15:20:00,494.0,494.91,493.75,494.44,20686.0,492.671,493.5786,492.4217,493.1098,20686.0
2017-06-30 15:30:00,494.41,494.45,493.01,493.21,18861.0,493.0799,493.1198,491.6837,491.8831,18861.0
2017-06-30 15:40:00,493.35,493.67,492.75,493.17,40998.0,492.0228,492.3419,491.4244,491.8432,40998.0
2017-06-30 15:50:00,493.0,493.07,490.89,491.21,93635.0,491.6737,491.7435,489.5694,489.8885,93635.0
2017-07-03 09:30:00,494.2,498.53,493.43,495.35,38479.0,492.8705,497.1888,492.1025,494.0174,38479.0
2017-07-03 09:40:00,495.4,496.48,492.0,495.67,12871.0,494.0672,495.1443,490.6764,494.3365,12871.0
2017-07-03 09:50:00,495.98,498.55,493.04,493.87,19373.0,494.6457,497.2088,491.7136,492.5414,19373.0
2017-07-03 10:00:00,494.19,494.5,491.14,492.25,23202.0,492.8605,493.1697,489.8187,490.9257,23202.0
2017-07-03 10:10:00,492.18,493.82,490.0,490.04,27105.0,490.8559,492.4915,488.6818,488.7217,27105.0
2017-07-03 10:20:00,489.77,491.21,488.57,489.12,20541.0,488.4524,489.8885,487.2556,487.8041,20541.0
2017-07-03 10:30:00,489.55,490.06,487.5,488.57,10796.0,488.233,488.7416,486.1885,487.2556,10796.0
2017-07-03 10:40:00,488.23,489.3,486.25,487.24,15406.0,486.9165,487.9837,484.9419,485.9292,15406.0
2017-07-03 10:50:00,487.05,488.59,486.4,486.41,9989.0,485.7397,487.2756,485.0915,485.1014,9989.0
2017-07-03 11:00:00,486.24,487.6,484.28,485.31,17467.0,484.9319,486.2882,482.9772,484.0044,17467.0
2017-07-03 11:10:00,485.65,489.61,485.65,487.88,12009.0,484.3435,488.2928,484.3435,486.5675,12009.0
2017-07-03 11:20:00,487.46,489.25,487.21,487.84,9694.0,486.1486,487.9338,485.8993,486.5276,9694.0
2017-07-03 11:30:00,487.91,488.58,486.63,487.95,9246.0,486.5974,487.2656,485.3208,486.6373,9246.0
2017-07-03 11:40:00,488.31,488.32,487.08,487.68,4934.0,486.9963,487.0063,485.7696,486.368,4934.0
2017-07-03 11:50:00,487.43,487.44,485.61,487.01,16633.0,486.1187,486.1287,484.3036,485.6998,16633.0
2017-07-03 12:00:00,487.35,488.16,486.18,486.77,11695.0,486.0389,486.8467,484.872,485.4605,11695.0
2017-07-03 12:10:00,486.41,487.64,485.39,485.83,11273.0,485.1014,486.3281,484.0842,484.523,11273.0
2017-07-03 12:20:00,486.03,486.47,485.35,486.26,10866.0,484.7224,485.1613,484.0443,484.9518,10866.0
2017-07-03 12:30:00,486.4,487.7,485.21,486.99,15224.0,485.0915,486.388,483.9047,485.6799,15224.0
2017-07-03 12:40:00,486.78,487.73,485.84,486.75,12397.0,485.4704,486.4179,484.533,485.4405,12397.0
2017-07-03 12:50:00,487.16,488.62,487.16,487.23,33215.0,485.8494,487.3055,485.8494,485.9192,33215.0
2017-07-05 09:30:00,490.08,494.01,489.56,493.5,19112.0,488.7616,492.681,488.243,492.1724,19112.0
2017-07-05 09:40:00,492.87,493.45,491.29,493.44,14051.0,491.544,492.1225,489.9683,492.1125,14051.0
2017-07-05 09:50:00,493.51,498.0,492.55,492.55,21766.0,492.1823,496.6602,491.2249,491.2249,21766.0
2017-07-05 10:00:00,492.85,492.85,490.15,491.28,13328.0,491.5241,491.5241,488.8314,489.9583,13328.0
2017-07-05 10:10:00,492.16,493.01,490.74,490.93,17566.0,490.836,491.6837,489.4198,489.6093,17566.0
2017-07-05 10:20:00,491.48,491.63,489.81,490.68,11731.0,490.1578,490.3074,488.4923,489.3599,11731.0
2017-07-05 10:30:00,490.52,493.9,490.52,493.9,17038.0,489.2004,492.5713,489.2004,492.5713,17038.0
2017-07-05 10:40:00,493.43,496.61,493.41,495.52,14535.0,492.1025,495.274,492.0826,494.1869,14535.0
2017-07-05 10:50:00,495.8,496.82,495.25,495.64,17523.0,494.4662,495.4834,493.9176,494.3066,17523.0
2017-07-05 11:00:00,496.12,497.05,494.71,496.79,21399.0,494.7853,495.7128,493.3791,495.4535,21399.0
2017-07-05 11:10:00,496.82,497.77,496.58,497.04,7715.0,495.4834,496.4309,495.2441,495.7028,7715.0
2017-07-05 11:20:00,496.94,497.4,494.72,497.05,11828.0,495.6031,496.0619,493.3891,495.7128,11828.0
2017-07-05 11:30:00,496.89,497.42,492.88,492.88,23328.0,495.5532,496.0818,491.554,491.554,23328.0
2017-07-05 11:40:00,493.23,494.16,491.96,492.6,24759.0,491.9031,492.8306,490.6365,491.2748,24759.0
2017-07-05 11:50:00,492.17,493.12,490.58,490.58,11267.0,490.8459,491.7934,489.2602,489.2602,11267.0
2017-07-05 12:00:00,490.86,493.5,490.82,492.85,18641.0,489.5395,492.1724,489.4996,491.5241,18641.0
2017-07-05 12:10:00,492.87,494.25,492.6,494.02,2100.0,491.544,492.9203,491.2748,492.691,2100.0
2017-07-05 12:20:00,494.05,494.06,491.51,492.38,18718.0,492.7209,492.7308,490.1877,491.0554,18718.0
2017-07-05 12:30:00,492.2,494.32,492.08,494.3,26049.0,490.8759,492.9901,490.7562,492.9702,26049.0
2017-07-05 12:40:00,494.66,496.43,494.56,496.16,7758.0,493.3292,495.0945,493.2295,494.8252,7758.0
2017-07-05 12:50:00,496.4,497.5,496.02,496.18,10288.0,495.0646,496.1616,494.6856,494.8451,10288.0
2017-07-05 13:00:00,496.53,497.35,496.19,496.2,5055.0,495.1942,496.012,494.8551,494.8651,5055.0
2017-07-05 13:10:00,496.43,497.03,495.2,496.5,7674.0,495.0945,495.6929,493.8678,495.1643,7674.0
2017-07-05 13:20:00,496.74,498.39,496.73,497.39,17785.0,495.4036,497.0492,495.3937,496.0519,17785.0
2017-07-05 13:30:00,497.14,497.37,495.51,495.52,8599.0,495.8026,496.0319,494.1769,494.1869,8599.0
2017-07-05 13:40:00,495.74,495.74,495.0,495.13,7861.0,494.4063,494.4063,493.6683,493.798,7861.0
2017-07-05 13:50:00,494.79,496.5,494.62,496.39,8861.0,493.4589,495.1643,493.2893,495.0546,8861.0
2017-07-05 14:00:00,496.42,497.75,495.22,495.22,6478.0,495.0845,496.4109,493.8877,493.8877,6478.0
2017-07-05 14:10:00,495.7,497.38,495.67,496.88,5426.0,494.3664,496.0419,494.3365,495.5433,5426.0
2017-07-05 14:20:00,497.0,498.32,496.91,498.23,7281.0,495.6629,496.9794,495.5732,496.8896,7281.0
2017-07-05 14:30:00,498.06,499.35,497.76,498.94,13880.0,496.7201,498.0066,496.4209,497.5977,13880.0
2017-07-05 14:40:00,499.36,499.36,497.24,497.46,7938.0,498.0166,498.0166,495.9023,496.1217,7938.0
2017-07-05 14:50:00,497.29,497.56,495.84,495.84,12530.0,495.9522,496.2214,494.5061,494.5061,12530.0
2017-07-05 15:00:00,496.16,497.49,496.0,497.06,14602.0,494.8252,496.1516,494.6656,495.7228,14602.0
2017-07-05 15:10:00,497.11,497.69,496.47,497.39,5687.0,495.7726,496.3511,495.1344,496.0519,5687.0
2017-07-05 15:20:00,497.48,497.75,496.78,497.37,5100.0,496.1416,496.4109,495.4435,496.0319,5100.0
2017-07-05 15:30:00,497.32,497.87,496.61,496.85,9093.0,495.9821,496.5306,495.274,495.5133,9093.0
2017-07-05 15:40:00,497.08,497.4,496.05,496.69,12886.0,495.7427,496.0619,494.7155,495.3538,12886.0
2017-07-05 15:50:00,497.21,497.76,495.86,496.98,26150.0,495.8724,496.4209,494.526,495.643,26150.0
2017-07-06 09:30:00,491.76,496.35,490.21,491.92,35494.0,490.437,495.0147,488.8912,490.5966,35494.0
2017-07-06 09:40:00,491.48,491.98,488.71,489.48,19601.0,490.1578,490.6564,487.3952,488.1632,19601.0
2017-07-06 09:50:00,489.87,491.88,487.43,491.35,30948.0,488.5521,490.5567,486.1187,490.0281,30948.0
2017-07-06 10:00:00,491.35,491.73,488.3,489.2,12189.0,490.0281,490.4071,486.9863,487.8839,12189.0
2017-07-06 10:10:00,489.21,490.55,484.39,485.0,23516.0,487.8939,489.2303,483.0869,483.6952,23516.0
2017-07-06 10:20:00,485.69,487.25,484.27,484.33,16690.0,484.3834,485.9392,482.9672,483.027,16690.0
2017-07-06 10:30:00,484.78,484.78,482.51,483.54,26341.0,483.4758,483.4758,481.2119,482.2391,26341.0
2017-07-06 10:40:00,483.98,486.09,483.51,485.7,14560.0,482.678,484.7823,482.2092,484.3933,14560.0
2017-07-06 10:50:00,485.71,486.92,485.42,486.5,12226.0,484.4033,485.6101,484.1141,485.1912,12226.0
2017-07-06 11:00:00,486.49,487.12,485.17,486.34,7703.0,485.1812,485.8095,483.8648,485.0316,7703.0
2017-07-06 11:10:00,486.18,486.18,484.16,485.0,8105.0,484.872,484.872,482.8575,483.6952,8105.0
2017-07-06 11:20:00,484.64,486.91,484.41,485.67,28122.0,483.3362,485.6001,483.1068,484.3634,28122.0
2017-07-06 11:30:00,486.23,488.97,486.22,486.47,11838.0,484.9219,487.6545,484.9119,485.1613,11838.0
2017-07-06 11:40:00,486.56,487.22,485.06,486.31,20200.0,485.251,485.9092,483.7551,485.0017,20200.0
2017-07-06 11:50:00,486.45,487.2,486.34,486.53,8900.0,485.1413,485.8893,485.0316,485.2211,8900.0
2017-07-06 12:00:00,486.91,487.3,485.55,486.12,8601.0,485.6001,485.989,484.2437,484.8122,8601.0
2017-07-06 12:10:00,486.13,486.88,485.6,486.88,6805.0,484.8222,485.5702,484.2936,485.5702,6805.0
2017-07-06 12:20:00,486.73,486.74,485.25,485.62,10703.0,485.4206,485.4305,483.9445,484.3136,10703.0
2017-07-06 12:30:00,485.5,488.0,485.35,486.5,13801.0,484.1939,486.6871,484.0443,485.1912,13801.0
2017-07-06 12:40:00,486.5,489.01,486.5,488.4,11835.0,485.1912,487.6944,485.1912,487.0861,11835.0
2017-07-06 12:50:00,488.84,488.84,487.15,487.39,6026.0,487.5249,487.5249,485.8394,486.0788,6026.0
2017-07-06 13:00:00,487.64,487.98,486.8,487.75,7450.0,486.3281,486.6672,485.4904,486.4378,7450.0
2017-07-06 13:10:00,487.65,490.18,487.65,489.95,14265.0,486.3381,488.8613,486.3381,488.6319,14265.0
2017-07-06 13:20:00,489.89,490.93,489.0,489.65,18957.0,488.5721,489.6093,487.6845,488.3327,18957.0
2017-07-06 13:30:00,489.82,491.0,489.0,490.79,19963.0,488.5023,489.6791,487.6845,489.4696,19963.0
2017-07-06 13:40:00,490.34,491.58,489.02,491.58,26161.0,489.0209,490.2575,487.7044,490.2575,26161.0
2017-07-06 13:50:00,491.64,491.64,489.56,489.57,3585.0,490.3174,490.3174,488.243,488.2529,3585.0
2017-07-06 14:00:00,489.96,489.96,488.21,488.5,5341.0,488.6419,488.6419,486.8966,487.1858,5341.0
2017-07-06 14:10:00,488.65,489.0,487.0,488.0,18470.0,487.3354,487.6845,485.6898,486.6871,18470.0
2017-07-06 14:20:00,488.34,489.55,488.34,489.21,7047.0,487.0262,488.233,487.0262,487.8939,7047.0
2017-07-06 14:30:00,488.94,489.13,486.96,487.07,17774.0,487.6246,487.8141,485.6499,485.7597,17774.0
2017-07-06 14:40:00,487.4,487.84,486.72,487.52,5935.0,486.0888,486.5276,485.4106,486.2084,5935.0
2017-07-06 14:50:00,487.56,488.15,487.0,488.15,7478.0,486.2483,486.8367,485.6898,486.8367,7478.0
2017-07-06 15:00:00,488.1,488.1,485.69,486.86,8026.0,486.7869,486.7869,484.3834,485.5502,8026.0
2017-07-06 15:10:00,487.0,488.69,486.18,487.98,7156.0,485.6898,487.3753,484.872,486.6672,7156.0
2017-07-06 15:20:00,488.0,488.73,487.14,487.44,11575.0,486.6871,487.4152,485.8295,486.1287,11575.0
2017-07-06 15:30:00,487.28,488.33,486.07,488.09,18252.0,485.9691,487.0163,484.7623,486.7769,18252.0
2017-07-06 15:40:00,488.14,489.53,487.81,489.38,18108.0,486.8268,488.213,486.4977,488.0634,18108.0
2017-07-06 15:50:00,489.33,490.6,488.84,490.19,54472.0,488.0136,489.2802,487.5249,488.8713,54472.0
2017-07-07 09:30:00,497.51,506.39,493.44,499.56,54655.0,496.1716,505.0277,492.1125,498.2161,54655.0
2017-07-07 09:40:00,500.56,501.76,497.67,498.29,21919.0,499.2134,500.4101,496.3311,496.9495,21919.0
2017-07-07 09:50:00,498.61,499.19,495.94,496.13,16845.0,497.2686,497.847,494.6058,494.7953,16845.0
2017-07-07 10:00:00,495.78,496.88,493.75,494.56,19216.0,494.4462,495.5433,492.4217,493.2295,19216.0
2017-07-07 10:10:00,494.55,496.0,493.97,494.49,22120.0,493.2195,494.6656,492.6411,493.1597,22120.0
2017-07-07 10:20:00,494.77,496.25,493.55,495.42,26063.0,493.4389,494.915,492.2222,494.0872,26063.0
2017-07-07 10:30:00,495.52,498.99,495.51,497.69,10808.0,494.1869,497.6476,494.1769,496.3511,10808.0
2017-07-07 10:40:00,497.75,498.97,497.57,497.87,10962.0,496.4109,497.6276,496.2314,496.5306,10962.0
2017-07-07 10:50:00,497.88,500.92,497.68,499.82,12427.0,496.5406,499.5724,496.3411,498.4754,12427.0
2017-07-07 11:00:00,499.97,499.97,498.11,499.37,7177.0,498.6249,498.6249,496.77,498.0266,7177.0
2017-07-07 11:10:00,499.28,499.36,498.0,498.0,4778.0,497.9368,498.0166,496.6602,496.6602,4778.0
2017-07-07 11:20:00,497.74,500.54,497.69,499.7,6157.0,496.4009,499.1934,496.3511,498.3557,6157.0
2017-07-07 11:30:00,498.8,499.72,498.72,498.72,6573.0,497.4581,498.3756,497.3783,497.3783,6573.0
2017-07-07 11:40:00,498.87,499.1,498.0,498.6,9229.0,497.5279,497.7573,496.6602,497.2586,9229.0
2017-07-07 11:50:00,498.65,500.22,498.15,499.22,10985.0,497.3085,498.8743,496.8098,497.877,10985.0
2017-07-07 12:00:00,499.41,500.7,499.01,499.51,11394.0,498.0665,499.353,497.6675,498.1662,11394.0
2017-07-07 12:10:00,499.26,501.0,498.98,500.44,17385.0,497.9169,499.6522,497.6376,499.0937,17385.0
2017-07-07 12:20:00,500.86,501.52,500.43,500.84,5759.0,499.5126,500.1708,499.0837,499.4926,5759.0
2017-07-07 12:30:00,500.75,501.43,500.65,500.7,6316.0,499.4028,500.081,499.3031,499.353,6316.0
2017-07-07 12:40:00,500.44,501.4,500.42,500.47,11780.0,499.0937,500.0511,499.0737,499.1236,11780.0
2017-07-07 12:50:00,500.64,501.25,500.08,500.08,2825.0,499.2931,499.9015,498.7347,498.7347,2825.0
2017-07-07 13:00:00,500.33,500.94,498.35,498.35,27427.0,498.984,499.5923,497.0093,497.0093,27427.0
2017-07-07 13:10:00,498.67,498.68,496.66,496.86,15885.0,497.3284,497.3384,495.3239,495.5233,15885.0
2017-07-07 13:20:00,496.8,498.12,496.14,497.65,9033.0,495.4635,496.7799,494.8053,496.3112,9033.0
2017-07-07 13:30:00,497.49,497.92,496.0,496.0,14433.0,496.1516,496.5805,494.6656,494.6656,14433.0
2017-07-07 13:40:00,495.6,497.07,495.33,496.09,14531.0,494.2667,495.7327,493.9974,494.7554,14531.0
2017-07-07 13:50:00,495.9,497.16,495.59,497.11,10992.0,494.5659,495.8225,494.2567,495.7726,10992.0
2017-07-07 14:00:00,497.11,498.0,496.76,498.0,5059.0,495.7726,496.6602,495.4236,496.6602,5059.0
2017-07-07 14:10:00,498.09,498.7,497.57,498.0,7542.0,496.75,497.3584,496.2314,496.6602,7542.0
2017-07-07 14:20:00,497.98,498.38,497.46,497.7,12417.0,496.6403,497.0392,496.1217,496.3611,12417.0
2017-07-07 14:30:00,498.24,499.18,497.4,497.79,2740.0,496.8996,497.8371,496.0619,496.4508,2740.0
2017-07-07 14:40:00,497.84,498.71,497.84,498.03,5625.0,496.5007,497.3683,496.5007,496.6902,5625.0
2017-07-07 14:50:00,497.95,499.16,497.95,498.8,10813.0,496.6104,497.8171,496.6104,497.4581,10813.0
2017-07-07 15:00:00,498.99,499.09,496.11,496.11,9666.0,497.6476,497.7473,494.7753,494.7753,9666.0
2017-07-07 15:10:00,496.0,497.61,495.92,497.44,6055.0,494.6656,496.2713,494.5858,496.1018,6055.0
2017-07-07 15:20:00,497.58,497.67,496.96,497.34,6031.0,496.2414,496.3311,495.623,496.002,6031.0
2017-07-07 15:30:00,497.16,497.44,496.52,497.18,10844.0,495.8225,496.1018,495.1842,495.8425,10844.0
2017-07-07 15:40:00,497.18,497.19,496.18,496.65,12745.0,495.8425,495.8524,494.8451,495.3139,12745.0
2017-07-07 15:50:00,496.66,497.26,496.14,496.5,36585.0,495.3239,495.9222,494.8053,495.1643,36585.0
2017-07-10 09:30:00,497.61,497.61,492.93,495.0,13992.0,496.2713,496.2713,491.6039,493.6683,13992.0
2017-07-10 09:40:00,495.38,495.93,493.0,493.97,14914.0,494.0473,494.5958,491.6737,492.6411,14914.0
2017-07-10 09:50:00,494.03,494.03,491.05,492.3,8268.0,492.7009,492.7009,489.7289,490.9756,8268.0
2017-07-10 10:00:00,492.87,494.31,492.86,494.02,14532.0,491.544,492.9802,491.5341,492.691,14532.0
2017-07-10 10:10:00,494.16,494.56,491.52,492.26,9341.0,492.8306,493.2295,490.1977,490.9357,9341.0
2017-07-10 10:20:00,491.53,492.9,491.11,492.0,13006.0,490.2077,491.574,489.7888,490.6764,13006.0
2017-07-10 10:30:00,491.88,491.99,489.33,490.93,17204.0,490.5567,490.6664,488.0136,489.6093,17204.0
2017-07-10 10:40:00,491.0,491.0,490.01,490.03,26711.0,489.6791,489.6791,488.6917,488.7117,26711.0
2017-07-10 10:50:00,490.25,492.75,489.75,491.57,27712.0,488.9311,491.4244,488.4324,490.2475,27712.0
2017-07-10 11:00:00,491.65,494.09,490.88,493.75,19315.0,490.3273,492.7608,489.5594,492.4217,19315.0
2017-07-10 11:10:00,493.55,494.41,493.42,493.79,8575.0,492.2222,493.0799,492.0926,492.4616,8575.0
2017-07-10 11:20:00,493.98,494.92,493.03,493.82,19210.0,492.6511,493.5885,491.7036,492.4915,19210.0
2017-07-10 11:30:00,494.1,494.39,492.07,492.77,20993.0,492.7707,493.06,490.7462,491.4443,20993.0
2017-07-10 11:40:00,492.62,493.98,492.42,493.84,23158.0,491.2947,492.6511,491.0953,492.5114,23158.0
2017-07-10 11:50:00,493.38,494.03,492.91,493.85,12514.0,492.0527,492.7009,491.5839,492.5214,12514.0
2017-07-10 12:00:00,494.01,495.34,493.29,494.77,23889.0,492.681,494.0074,491.9629,493.4389,23889.0
2017-07-10 12:10:00,494.99,495.7,493.85,493.85,6278.0,493.6583,494.3664,492.5214,492.5214,6278.0
2017-07-10 12:20:00,493.82,495.15,493.0,493.0,11743.0,492.4915,493.8179,491.6737,491.6737,11743.0
2017-07-10 12:30:00,492.8,494.45,492.79,493.28,5755.0,491.4742,493.1198,491.4643,491.9529,5755.0
2017-07-10 12:40:00,493.8,495.37,493.42,495.34,11000.0,492.4715,494.0373,492.0926,494.0074,11000.0
2017-07-10 12:50:00,495.62,496.72,495.51,496.05,8131.0,494.2866,495.3837,494.1769,494.7155,8131.0
2017-07-10 13:00:00,495.66,496.03,494.86,496.03,3101.0,494.3265,494.6955,493.5287,494.6955,3101.0
2017-07-10 13:10:00,496.07,496.67,495.92,496.67,4638.0,494.7354,495.3338,494.5858,495.3338,4638.0
2017-07-10 13:20:00,496.41,496.8,495.68,496.7,9707.0,495.0745,495.4635,494.3465,495.3637,9707.0
2017-07-10 13:30:00,496.78,496.82,496.02,496.81,2100.0,495.4435,495.4834,494.6856,495.4734,2100.0
2017-07-10 13:40:00,496.5,496.5,495.19,495.56,3447.0,495.1643,495.1643,493.8578,494.2268,3447.0
2017-07-10 13:50:00,495.57,496.2,495.08,495.87,4200.0,494.2368,494.8651,493.7481,494.536,4200.0
2017-07-10 14:00:00,495.71,497.66,495.52,496.35,14392.0,494.3764,496.3212,494.1869,495.0147,14392.0
2017-07-10 14:10:00,496.2,496.64,495.7,496.3,9862.0,494.8651,495.3039,494.3664,494.9648,9862.0
2017-07-10 14:20:00,496.34,497.87,495.64,496.8,8502.0,495.0047,496.5306,494.3066,495.4635,8502.0
2017-07-10 14:30:00,496.99,498.56,496.99,497.47,16932.0,495.653,497.2187,495.653,496.1317,16932.0
2017-07-10 14:40:00,497.22,499.0,497.21,497.72,5484.0,495.8823,497.6576,495.8724,496.381,5484.0
2017-07-10 14:50:00,497.82,498.66,496.99,498.66,4612.0,496.4807,497.3185,495.653,497.3185,4612.0
2017-07-10 15:00:00,498.63,500.0,497.51,498.78,10898.0,497.2886,498.6549,496.1716,497.4381,10898.0
2017-07-10 15:10:00,498.52,499.03,498.0,498.0,5855.0,497.1788,497.6875,496.6602,496.6602,5855.0
2017-07-10 15:20:00,497.67,499.79,497.67,499.26,7959.0,496.3311,498.4454,496.3311,497.9169,7959.0
2017-07-10 15:30:00,499.3,500.46,498.92,499.74,14197.0,497.9567,499.1136,497.5778,498.3956,14197.0
2017-07-10 15:40:00,500.0,500.74,499.67,499.78,11301.0,498.6549,499.3929,498.3258,498.4355,11301.0
2017-07-10 15:50:00,499.85,500.56,499.42,499.96,48568.0,498.5053,499.2134,498.0764,498.615,48568.0
2017-07-11 09:30:00,498.52,502.0,495.0,499.04,12957.0,497.1788,500.6495,493.6683,497.6974,12957.0
2017-07-11 09:40:00,499.08,499.91,493.99,495.69,16661.0,497.7373,498.5651,492.661,494.3565,16661.0
2017-07-11 09:50:00,496.5,496.51,493.11,493.98,10909.0,495.1643,495.1743,491.7834,492.6511,10909.0
2017-07-11 10:00:00,494.01,499.52,494.01,499.48,15361.0,492.681,498.1762,492.681,498.1363,15361.0
2017-07-11 10:10:00,499.15,499.81,496.56,498.03,17900.0,497.8072,498.4654,495.2241,496.6902,17900.0
2017-07-11 10:20:00,498.0,498.04,495.49,496.9,10415.0,496.6602,496.7001,494.157,495.5632,10415.0
2017-07-11 10:30:00,496.74,497.03,494.65,494.81,31150.0,495.4036,495.6929,493.3193,493.4788,31150.0
2017-07-11 10:40:00,494.92,495.06,492.99,493.17,32662.0,493.5885,493.7282,491.6637,491.8432,32662.0
2017-07-11 10:50:00,493.75,495.26,493.14,494.0,15804.0,492.4217,493.9276,491.8133,492.671,15804.0
2017-07-11 11:00:00,494.15,496.41,494.08,494.44,22042.0,492.8206,495.0745,492.7508,493.1098,22042.0
2017-07-11 11:10:00,494.45,495.61,491.83,492.3,25309.0,493.1198,494.2767,490.5068,490.9756,25309.0
2017-07-11 11:20:00,492.0,492.0,489.19,490.66,20302.0,490.6764,490.6764,487.8739,489.34,20302.0
2017-07-11 11:30:00,490.06,492.17,490.06,492.14,14368.0,488.7416,490.8459,488.7416,490.816,14368.0
2017-07-11 11:40:00,491.9,491.9,489.78,490.55,18505.0,490.5767,490.5767,488.4624,489.2303,18505.0
2017-07-11 11:50:00,491.02,493.27,490.55,492.0,27556.0,489.699,491.943,489.2303,490.6764,27556.0
2017-07-11 12:00:00,492.0,492.5,491.28,491.5,6077.0,490.6764,491.175,489.9583,490.1777,6077.0
2017-07-11 12:10:00,491.0,491.14,489.7,489.71,5203.0,489.6791,489.8187,488.3826,488.3925,5203.0
2017-07-11 12:20:00,489.9,490.94,489.9,490.93,9207.0,488.582,489.6192,488.582,489.6093,9207.0
2017-07-11 12:30:00,491.18,492.1,490.73,490.86,6563.0,489.8586,490.7761,489.4098,489.5395,6563.0
2017-07-11 12:40:00,490.82,491.75,490.77,491.16,2800.0,489.4996,490.4271,489.4497,489.8386,2800.0
2017-07-11 12:50:00,491.36,492.27,491.36,492.2,5932.0,490.0381,490.9457,490.0381,490.8759,5932.0
2017-07-11 13:00:00,492.25,493.29,491.16,491.68,5672.0,490.9257,491.9629,489.8386,490.3572,5672.0
2017-07-11 13:10:00,491.69,491.74,490.7,490.7,8875.0,490.3672,490.4171,489.3799,489.3799,8875.0
2017-07-11 13:20:00,491.15,491.15,490.47,491.11,3800.0,489.8287,489.8287,489.1505,489.7888,3800.0
2017-07-11 13:30:00,491.03,491.19,490.0,490.89,4823.0,489.709,489.8686,488.6818,489.5694,4823.0
2017-07-11 13:40:00,490.99,492.39,490.9,492.39,7732.0,489.6691,491.0653,489.5793,491.0653,7732.0
2017-07-11 13:50:00,492.36,492.37,491.58,491.58,2000.0,491.0354,491.0454,490.2575,490.2575,2000.0
2017-07-11 14:00:00,491.43,491.84,490.68,491.0,8680.0,490.1079,490.5168,489.3599,489.6791,8680.0
2017-07-11 14:10:00,491.21,491.29,490.02,490.48,5631.0,489.8885,489.9683,488.7017,489.1605,5631.0
2017-07-11 14:20:00,490.37,492.2,490.37,491.18,22646.0,489.0508,490.8759,489.0508,489.8586,22646.0
2017-07-11 14:30:00,490.83,492.07,490.83,492.05,6148.0,489.5095,490.7462,489.5095,490.7263,6148.0
2017-07-11 14:40:00,492.03,493.03,491.64,492.0,15834.0,490.7063,491.7036,490.3174,490.6764,15834.0
2017-07-11 14:50:00,491.99,493.52,491.98,493.06,3000.0,490.6664,492.1923,490.6564,491.7335,3000.0
2017-07-11 15:00:00,492.69,493.07,492.07,492.16,3800.0,491.3645,491.7435,490.7462,490.836,3800.0
2017-07-11 15:10:00,492.41,493.55,492.07,493.54,14320.0,491.0853,492.2222,490.7462,492.2122,14320.0
2017-07-11 15:20:00,493.42,494.74,493.42,494.36,22221.0,492.0926,493.409,492.0926,493.03,22221.0
2017-07-11 15:30:00,494.56,495.43,493.63,493.74,9460.0,493.2295,494.0972,492.302,492.4117,9460.0
2017-07-11 15:40:00,493.76,493.93,492.12,492.12,21013.0,492.4317,492.6012,490.7961,490.7961,21013.0
2017-07-11 15:50:00,492.78,493.16,491.87,492.0,43076.0,491.4543,491.8333,490.5467,490.6764,43076.0
2017-07-12 09:30:00,496.2,497.99,489.09,490.33,53082.0,494.8651,496.6503,487.7742,489.0109,53082.0
2017-07-12 09:40:00,490.0,496.16,489.56,496.0,34573.0,488.6818,494.8252,488.243,494.6656,34573.0
2017-07-12 09:50:00,496.5,499.32,496.09,497.55,17444.0,495.1643,497.9767,494.7554,496.2115,17444.0
2017-07-12 10:00:00,496.85,498.1,492.77,493.0,20969.0,495.5133,496.76,491.4443,491.6737,20969.0
2017-07-12 10:10:00,493.16,496.01,492.37,495.49,11767.0,491.8333,494.6756,491.0454,494.157,11767.0
2017-07-12 10:20:00,495.4,497.63,495.4,496.9,4889.0,494.0672,496.2912,494.0672,495.5632,4889.0
2017-07-12 10:30:00,497.43,497.61,494.63,495.6,5150.0,496.0918,496.2713,493.2993,494.2667,5150.0
2017-07-12 10:40:00,495.3,496.06,494.56,495.51,2087.0,493.9675,494.7255,493.2295,494.1769,2087.0
2017-07-12 10:50:00,495.59,496.5,495.25,496.5,15121.0,494.2567,495.1643,493.9176,495.1643,15121.0
2017-07-12 11:00:00,496.53,497.55,496.15,496.58,8642.0,495.1942,496.2115,494.8152,495.2441,8642.0
2017-07-12 11:10:00,496.63,496.99,495.7,496.75,4813.0,495.2939,495.653,494.3664,495.4136,4813.0
2017-07-12 11:20:00,496.71,497.6,496.56,497.07,6708.0,495.3737,496.2613,495.2241,495.7327,6708.0
2017-07-12 11:30:00,496.89,496.89,495.3,496.22,11945.0,495.5532,495.5532,493.9675,494.885,11945.0
2017-07-12 11:40:00,496.25,497.0,496.2,496.53,8044.0,494.915,495.6629,494.8651,495.1942,8044.0
2017-07-12 11:50:00,496.63,497.45,495.67,496.1,15342.0,495.2939,496.1117,494.3365,494.7654,15342.0
2017-07-12 12:00:00,496.0,497.48,495.55,496.72,9301.0,494.6656,496.1416,494.2168,495.3837,9301.0
2017-07-12 12:10:00,496.72,496.94,494.66,494.66,7434.0,495.3837,495.6031,493.3292,493.3292,7434.0
2017-07-12 12:20:00,495.05,495.91,494.18,495.91,3348.0,493.7182,494.5759,492.8505,494.5759,3348.0
2017-07-12 12:30:00,495.9,495.9,494.74,495.14,2983.0,494.5659,494.5659,493.409,493.8079,2983.0
2017-07-12 12:40:00,495.18,495.73,494.58,494.58,3300.0,493.8478,494.3964,493.2494,493.2494,3300.0
2017-07-12 12:50:00,494.92,495.35,494.43,494.88,4450.0,493.5885,494.0174,493.0999,493.5486,4450.0
2017-07-12 13:00:00,495.3,495.93,495.29,495.41,4239.0,493.9675,494.5958,493.9575,494.0772,4239.0
2017-07-12 13:10:00,495.81,495.81,495.0,495.42,3956.0,494.4761,494.4761,493.6683,494.0872,3956.0
2017-07-12 13:20:00,495.02,496.04,494.29,495.74,3605.0,493.6883,494.7055,492.9602,494.4063,3605.0
2017-07-12 13:30:00,495.99,496.66,495.88,496.17,3700.0,494.6557,495.3239,494.546,494.8352,3700.0
2017-07-12 13:40:00,496.05,496.05,495.27,495.27,1872.0,494.7155,494.7155,493.9376,493.9376,1872.0
2017-07-12 13:50:00,495.37,495.52,494.87,495.26,3350.0,494.0373,494.1869,493.5387,493.9276,3350.0
2017-07-12 14:00:00,495.09,496.6,495.08,495.95,7015.0,493.7581,495.264,493.7481,494.6158,7015.0
2017-07-12 14:10:00,496.11,497.0,496.11,496.74,7683.0,494.7753,495.6629,494.7753,495.4036,7683.0
2017-07-12 14:20:00,496.11,496.73,496.11,496.63,2000.0,494.7753,495.3937,494.7753,495.2939,2000.0
2017-07-12 14:30:00,496.63,496.64,495.49,495.5,5430.0,495.2939,495.3039,494.157,494.167,5430.0
2017-07-12 14:40:00,495.03,496.0,494.83,495.46,3192.0,493.6982,494.6656,493.4988,494.1271,3192.0
2017-07-12 14:50:00,495.21,496.26,494.92,495.85,5822.0,493.8778,494.9249,493.5885,494.516,5822.0
2017-07-12 15:00:00,495.61,496.7,495.61,496.5,6923.0,494.2767,495.3637,494.2767,495.1643,6923.0
2017-07-12 15:10:00,496.39,496.82,496.07,496.36,7328.0,495.0546,495.4834,494.7354,495.0247,7328.0
2017-07-12 15:20:00,496.39,497.27,496.15,496.15,7042.0,495.0546,495.9322,494.8152,494.8152,7042.0
2017-07-12 15:30:00,496.28,496.73,496.13,496.7,11663.0,494.9449,495.3937,494.7953,495.3637,11663.0
2017-07-12 15:40:00,496.58,496.98,496.21,496.89,8200.0,495.2441,495.643,494.8751,495.5532,8200.0
2017-07-12 15:50:00,496.88,497.3,496.75,496.9,21879.0,495.5433,495.9621,495.4136,495.5632,21879.0
2017-07-13 09:30:00,496.02,496.4,492.18,494.04,22023.0,494.6856,495.0646,490.8559,492.7109,22023.0
2017-07-13 09:40:00,494.28,497.41,494.0,497.41,8347.0,492.9503,496.0718,492.671,496.0718,8347.0
2017-07-13 09:50:00,496.93,498.5,494.51,495.59,16448.0,495.5931,497.1589,493.1796,494.2567,16448.0
2017-07-13 10:00:00,495.3,495.3,492.23,493.44,14136.0,493.9675,493.9675,490.9058,492.1125,14136.0
2017-07-13 10:10:00,493.41,495.49,493.0,493.65,12869.0,492.0826,494.157,491.6737,492.3219,12869.0
2017-07-13 10:20:00,493.85,495.33,492.7,494.3,10539.0,492.5214,493.9974,491.3745,492.9702,10539.0
2017-07-13 10:30:00,494.1,496.04,493.96,495.64,13668.0,492.7707,494.7055,492.6311,494.3066,13668.0
2017-07-13 10:40:00,495.4,495.77,494.61,494.76,9420.0,494.0672,494.4362,493.2794,493.429,9420.0
2017-07-13 10:50:00,494.6,495.86,494.6,495.34,4300.0,493.2694,494.526,493.2694,494.0074,4300.0
2017-07-13 11:00:00,495.34,496.53,495.18,496.52,6550.0,494.0074,495.1942,493.8478,495.1842,6550.0
2017-07-13 11:10:00,496.5,496.97,496.26,496.96,6800.0,495.1643,495.633,494.9249,495.623,6800.0
2017-07-13 11:20:00,496.95,500.0,496.66,497.84,19904.0,495.6131,498.6549,495.3239,496.5007,19904.0
2017-07-13 11:30:00,497.83,499.96,497.24,499.81,11047.0,496.4907,498.615,495.9023,498.4654,11047.0
2017-07-13 11:40:00,499.96,499.96,497.37,498.4,13152.0,498.615,498.615,496.0319,497.0592,13152.0
2017-07-13 11:50:00,498.15,498.15,497.2,497.27,7000.0,496.8098,496.8098,495.8624,495.9322,7000.0
2017-07-13 12:00:00,497.37,497.37,495.51,496.4,10576.0,496.0319,496.0319,494.1769,495.0646,10576.0
2017-07-13 12:10:00,496.39,496.62,494.46,494.47,16239.0,495.0546,495.284,493.1298,493.1397,16239.0
2017-07-13 12:20:00,494.84,495.05,493.57,493.57,8546.0,493.5087,493.7182,492.2422,492.2422,8546.0
2017-07-13 12:30:00,493.56,494.84,493.3,494.42,7150.0,492.2322,493.5087,491.9729,493.0899,7150.0
2017-07-13 12:40:00,494.55,496.64,494.34,496.53,7814.0,493.2195,495.3039,493.0101,495.1942,7814.0
2017-07-13 12:50:00,496.89,499.88,496.19,499.88,28794.0,495.5532,498.5352,494.8551,498.5352,28794.0
2017-07-13 13:00:00,499.42,499.54,497.84,498.16,6150.0,498.0764,498.1961,496.5007,496.8198,6150.0
2017-07-13 13:10:00,498.36,500.75,498.35,500.75,8276.0,497.0193,499.4028,497.0093,499.4028,8276.0
2017-07-13 13:20:00,500.49,501.74,499.2,499.81,9657.0,499.1435,500.3902,497.857,498.4654,9657.0
2017-07-13 13:30:00,500.28,501.44,499.79,501.09,6108.0,498.9341,500.091,498.4454,499.7419,6108.0
2017-07-13 13:40:00,500.98,503.57,500.97,503.16,20385.0,499.6322,502.2153,499.6223,501.8064,20385.0
2017-07-13 13:50:00,503.3,503.46,500.04,500.39,12186.0,501.946,502.1056,498.6948,499.0438,12186.0
2017-07-13 14:00:00,500.49,500.49,497.96,499.01,11608.0,499.1435,499.1435,496.6204,497.6675,11608.0
2017-07-13 14:10:00,499.52,499.79,497.51,499.43,9250.0,498.1762,498.4454,496.1716,498.0864,9250.0
2017-07-13 14:20:00,499.83,499.83,498.39,498.92,4390.0,498.4853,498.4853,497.0492,497.5778,4390.0
2017-07-13 14:30:00,499.11,500.05,498.68,499.68,7253.0,497.7673,498.7047,497.3384,498.3357,7253.0
2017-07-13 14:40:00,499.55,505.43,499.55,505.18,24911.0,498.2061,504.0703,498.2061,503.8209,24911.0
2017-07-13 14:50:00,505.23,509.09,504.22,507.08,45183.0,503.8708,507.7204,502.8635,505.7158,45183.0
2017-07-13 15:00:00,506.04,507.79,505.48,507.03,15012.0,504.6786,506.4239,504.1201,505.666,15012.0
2017-07-13 15:10:00,507.03,508.0,505.61,505.78,17963.0,505.666,506.6333,504.2498,504.4193,17963.0
2017-07-13 15:20:00,505.94,509.96,505.94,508.71,21282.0,504.5789,508.5881,504.5789,507.3414,21282.0
2017-07-13 15:30:00,508.56,508.94,506.1,506.66,19023.0,507.1918,507.5708,504.7385,505.2969,19023.0
2017-07-13 15:40:00,506.64,508.11,506.22,506.61,24998.0,505.277,506.743,504.8581,505.2471,24998.0
2017-07-13 15:50:00,506.49,507.79,504.45,505.23,47585.0,505.1274,506.4239,503.0929,503.8708,47585.0
2017-07-14 09:30:00,507.4,509.06,502.52,505.9,19969.0,506.035,507.6905,501.1681,504.539,19969.0
2017-07-14 09:40:00,506.0,506.6,503.98,504.01,6093.0,504.6387,505.2371,502.6242,502.6541,6093.0
2017-07-14 09:50:00,504.3,506.13,504.3,504.53,5092.0,502.9433,504.7684,502.9433,503.1727,5092.0
2017-07-14 10:00:00,504.5,504.5,498.65,498.65,23032.0,503.1428,503.1428,497.3085,497.3085,23032.0
2017-07-14 10:10:00,499.0,504.25,498.93,503.19,10022.0,497.6576,502.8934,497.5877,501.8363,10022.0
2017-07-14 10:20:00,502.94,503.21,501.3,502.83,11433.0,501.587,501.8562,499.9514,501.4773,11433.0
2017-07-14 10:30:00,502.5,505.0,502.46,504.97,9828.0,501.1481,503.6414,501.1082,503.6115,9828.0
2017-07-14 10:40:00,504.64,505.36,503.32,503.96,12468.0,503.2824,504.0004,501.9659,502.6042,12468.0
2017-07-14 10:50:00,504.06,505.99,504.06,504.96,11269.0,502.7039,504.6288,502.7039,503.6015,11269.0
2017-07-14 11:00:00,505.55,506.0,503.74,505.59,11032.0,504.1899,504.6387,502.3848,504.2298,11032.0
2017-07-14 11:10:00,505.45,506.08,504.93,505.98,7455.0,504.0902,504.7185,503.5716,504.6188,7455.0
2017-07-14 11:20:00,505.93,507.0,505.74,507.0,10945.0,504.5689,505.636,504.3794,505.636,10945.0
2017-07-14 11:30:00,507.02,507.02,505.73,506.39,10676.0,505.656,505.656,504.3695,505.0277,10676.0
2017-07-14 11:40:00,505.7,507.86,505.69,506.94,8712.0,504.3395,506.4937,504.3296,505.5762,8712.0
2017-07-14 11:50:00,506.93,507.97,506.05,506.06,4180.0,505.5662,506.6034,504.6886,504.6986,4180.0
2017-07-14 12:00:00,506.74,507.24,506.29,506.91,4756.0,505.3767,505.8754,504.9279,505.5463,4756.0
2017-07-14 12:10:00,507.25,507.75,507.0,507.39,8519.0,505.8854,506.384,505.636,506.025,8519.0
2017-07-14 12:20:00,507.28,507.75,507.12,507.46,9704.0,505.9153,506.384,505.7557,506.0948,9704.0
2017-07-14 12:30:00,507.44,507.55,506.71,507.52,11551.0,506.0749,506.1846,505.3468,506.1546,11551.0
2017-07-14 12:40:00,507.21,507.78,506.54,507.34,13516.0,505.8455,506.4139,505.1773,505.9751,13516.0
2017-07-14 12:50:00,507.4,507.52,507.15,507.42,5300.0,506.035,506.1546,505.7856,506.0549,5300.0
2017-07-14 13:00:00,507.1,507.18,505.86,507.03,6528.0,505.7358,505.8156,504.4991,505.666,6528.0
2017-07-14 13:10:00,506.92,506.97,506.53,506.6,4828.0,505.5562,505.6061,505.1673,505.2371,4828.0
2017-07-14 13:20:00,506.55,507.6,506.54,507.48,7249.0,505.1872,506.2344,505.1773,506.1147,7249.0
2017-07-14 13:30:00,507.72,507.74,507.45,507.51,3600.0,506.3541,506.374,506.0848,506.1447,3600.0
2017-07-14 13:40:00,507.43,507.87,507.13,507.66,6538.0,506.0649,506.5037,505.7657,506.2943,6538.0
2017-07-14 13:50:00,507.71,508.65,507.62,508.59,14365.0,506.3441,507.2816,506.2544,507.2218,14365.0
2017-07-14 14:00:00,508.64,509.23,508.34,508.79,6289.0,507.2716,507.86,506.9724,507.4212,6289.0
2017-07-14 14:10:00,509.0,509.58,508.17,508.6,9313.0,507.6307,508.2091,506.8029,507.2317,9313.0
2017-07-14 14:20:00,508.6,509.23,508.44,508.67,11496.0,507.2317,507.86,507.0722,507.3015,11496.0
2017-07-14 14:30:00,509.05,509.15,507.73,508.06,10525.0,507.6805,507.7803,506.3641,506.6932,10525.0
2017-07-14 14:40:00,508.06,508.06,505.3,506.7,16954.0,506.6932,506.6932,503.9406,505.3368,16954.0
2017-07-14 14:50:00,507.35,507.35,505.64,505.98,8455.0,505.9851,505.9851,504.2797,504.6188,8455.0
2017-07-14 15:00:00,505.92,507.09,505.07,505.09,8822.0,504.5589,505.7258,503.7112,503.7312,8822.0
2017-07-14 15:10:00,506.5,506.84,505.54,506.46,7979.0,505.1374,505.4765,504.18,505.0975,7979.0
2017-07-14 15:20:00,506.89,507.2,506.01,506.01,5861.0,505.5263,505.8355,504.6487,504.6487,5861.0
2017-07-14 15:30:00,506.42,506.87,506.0,506.7,7660.0,505.0576,505.5064,504.6387,505.3368,7660.0
2017-07-14 15:40:00,506.88,506.88,505.3,505.3,10927.0,505.5164,505.5164,503.9406,503.9406,10927.0
2017-07-14 15:50:00,505.43,505.49,504.52,505.1,42941.0,504.0703,504.1301,503.1627,503.7411,42941.0
2017-07-17 09:30:00,508.28,509.88,505.77,505.77,31111.0,506.9126,508.5083,504.4093,504.4093,31111.0
2017-07-17 09:40:00,506.6,508.91,506.53,508.91,23081.0,505.2371,507.5409,505.1673,507.5409,23081.0
2017-07-17 09:50:00,508.35,508.56,506.5,507.62,6888.0,506.9824,507.1918,505.1374,506.2544,6888.0
2017-07-17 10:00:00,506.3,506.5,503.95,505.15,12510.0,504.9379,505.1374,502.5942,503.791,12510.0
2017-07-17 10:10:00,505.51,505.6,503.33,504.0,13342.0,504.15,504.2398,501.9759,502.6441,13342.0
2017-07-17 10:20:00,504.05,504.25,503.13,503.55,6593.0,502.694,502.8934,501.7764,502.1953,6593.0
2017-07-17 10:30:00,503.35,503.47,501.73,502.42,12282.0,501.9959,502.1155,500.3802,501.0684,12282.0
2017-07-17 10:40:00,502.77,502.83,501.7,502.38,12852.0,501.4174,501.4773,500.3503,501.0285,12852.0
2017-07-17 10:50:00,502.18,503.77,502.01,503.18,12572.0,500.829,502.4147,500.6595,501.8263,12572.0
2017-07-17 11:00:00,503.45,503.92,502.04,503.07,11785.0,502.0956,502.5643,500.6894,501.7166,11785.0
2017-07-17 11:10:00,503.06,503.99,503.0,503.21,8107.0,501.7066,502.6341,501.6468,501.8562,8107.0
2017-07-17 11:20:00,503.0,503.7,502.99,503.19,7012.0,501.6468,502.3449,501.6368,501.8363,7012.0
2017-07-17 11:30:00,503.49,504.53,502.73,502.74,9134.0,502.1355,503.1727,501.3775,501.3875,9134.0
2017-07-17 11:40:00,502.95,502.95,500.91,501.08,20204.0,501.5969,501.5969,499.5624,499.732,20204.0
2017-07-17 11:50:00,501.11,501.95,500.96,501.71,3477.0,499.7619,500.5996,499.6123,500.3603,3477.0
2017-07-17 12:00:00,501.62,502.3,501.5,501.5,7916.0,500.2705,500.9487,500.1508,500.1508,7916.0
2017-07-17 12:10:00,501.73,502.9,501.4,502.17,10369.0,500.3802,501.5471,500.0511,500.819,10369.0
2017-07-17 12:20:00,502.51,502.8,501.68,501.68,5863.0,501.1581,501.4473,500.3303,500.3303,5863.0
2017-07-17 12:30:00,501.81,501.81,500.54,500.9,6233.0,500.46,500.46,499.1934,499.5524,6233.0
2017-07-17 12:40:00,500.65,501.45,500.63,500.8,4885.0,499.3031,500.101,499.2832,499.4527,4885.0
2017-07-17 12:50:00,500.88,501.77,500.88,501.54,2200.0,499.5325,500.4201,499.5325,500.1907,2200.0
2017-07-17 13:00:00,501.55,501.96,501.21,501.9,2856.0,500.2007,500.6096,499.8616,500.5498,2856.0
2017-07-17 13:10:00,501.9,501.9,500.51,500.52,4800.0,500.5498,500.5498,499.1635,499.1735,4800.0
2017-07-17 13:20:00,500.53,501.98,500.26,501.98,5000.0,499.1834,500.6295,498.9142,500.6295,5000.0
2017-07-17 13:30:00,501.62,502.0,500.99,501.75,13783.0,500.2705,500.6495,499.6422,500.4002,13783.0
2017-07-17 13:40:00,501.6,501.98,500.76,500.77,14207.0,500.2506,500.6295,499.4128,499.4228,14207.0
2017-07-17 13:50:00,500.61,501.06,499.4,500.2,11268.0,499.2632,499.712,498.0565,498.8543,11268.0
2017-07-17 14:00:00,500.02,500.32,497.87,498.53,12055.0,498.6748,498.974,496.5306,497.1888,12055.0
2017-07-17 14:10:00,498.75,498.75,496.76,497.4,8137.0,497.4082,497.4082,495.4236,496.0619,8137.0
2017-07-17 14:20:00,497.78,498.14,496.95,496.95,5543.0,496.4408,496.7999,495.6131,495.6131,5543.0
2017-07-17 14:30:00,496.83,498.25,496.83,497.35,4100.0,495.4934,496.9096,495.4934,496.012,4100.0
2017-07-17 14:40:00,498.0,499.5,497.91,498.16,6256.0,496.6602,498.1562,496.5705,496.8198,6256.0
2017-07-17 14:50:00,497.82,498.41,497.45,498.01,5580.0,496.4807,497.0691,496.1117,496.6702,5580.0
2017-07-17 15:00:00,498.31,499.9,498.16,499.9,6650.0,496.9694,498.5551,496.8198,498.5551,6650.0
2017-07-17 15:10:00,499.76,499.8,498.19,498.19,5500.0,498.4155,498.4554,496.8497,496.8497,5500.0
2017-07-17 15:20:00,498.04,498.04,497.5,497.88,8326.0,496.7001,496.7001,496.1616,496.5406,8326.0
2017-07-17 15:30:00,497.84,498.05,497.46,497.72,8395.0,496.5007,496.7101,496.1217,496.381,8395.0
2017-07-17 15:40:00,497.74,498.52,497.68,498.11,11300.0,496.4009,497.1788,496.3411,496.77,11300.0
2017-07-17 15:50:00,498.5,498.5,497.0,498.08,32411.0,497.1589,497.1589,495.6629,496.74,32411.0
2017-07-18 09:30:00,495.37,499.47,494.37,495.67,14762.0,494.0373,498.1263,493.04,494.3365,14762.0
2017-07-18 09:40:00,495.68,499.78,495.12,498.41,10161.0,494.3465,498.4355,493.788,497.0691,10161.0
2017-07-18 09:50:00,498.13,498.92,497.44,498.33,6800.0,496.7899,497.5778,496.1018,496.9894,6800.0
2017-07-18 10:00:00,498.38,498.43,494.54,495.33,6667.0,497.0392,497.0891,493.2096,493.9974,6667.0
2017-07-18 10:10:00,495.85,498.36,495.85,497.82,6338.0,494.516,497.0193,494.516,496.4807,6338.0
2017-07-18 10:20:00,497.89,498.56,496.33,496.33,5469.0,496.5505,497.2187,494.9947,494.9947,5469.0
2017-07-18 10:30:00,496.68,497.01,494.37,494.97,16962.0,495.3438,495.6729,493.04,493.6384,16962.0
2017-07-18 10:40:00,494.78,496.65,494.75,496.59,20502.0,493.4489,495.3139,493.419,495.254,20502.0
2017-07-18 10:50:00,496.59,496.84,495.31,496.27,15500.0,495.254,495.5034,493.9775,494.9349,15500.0
2017-07-18 11:00:00,496.36,496.62,495.9,496.28,3100.0,495.0247,495.284,494.5659,494.9449,3100.0
2017-07-18 11:10:00,496.7,496.7,495.3,495.33,5515.0,495.3637,495.3637,493.9675,493.9974,5515.0
2017-07-18 11:20:00,495.59,496.63,494.97,496.63,7258.0,494.2567,495.2939,493.6384,495.2939,7258.0
2017-07-18 11:30:00,496.92,498.62,496.92,497.3,7609.0,495.5832,497.2786,495.5832,495.9621,7609.0
2017-07-18 11:40:00,497.4,498.76,497.25,498.36,5688.0,496.0619,497.4182,495.9123,497.0193,5688.0
2017-07-18 11:50:00,498.08,499.98,498.08,499.47,4404.0,496.74,498.6349,496.74,498.1263,4404.0
2017-07-18 12:00:00,499.12,499.6,498.69,499.28,7300.0,497.7772,498.2559,497.3484,497.9368,7300.0
2017-07-18 12:10:00,499.29,499.51,498.48,499.17,4570.0,497.9468,498.1662,497.139,497.8271,4570.0
2017-07-18 12:20:00,499.12,499.4,498.68,499.4,1700.0,497.7772,498.0565,497.3384,498.0565,1700.0
2017-07-18 12:30:00,499.06,499.85,498.51,498.51,3892.0,497.7174,498.5053,497.1689,497.1689,3892.0
2017-07-18 12:40:00,498.53,498.88,497.06,497.94,12600.0,497.1888,497.5379,495.7228,496.6004,12600.0
2017-07-18 12:50:00,497.5,498.39,497.22,498.13,4200.0,496.1616,497.0492,495.8823,496.7899,4200.0
2017-07-18 13:00:00,497.7,498.3,496.68,498.3,6923.0,496.3611,496.9594,495.3438,496.9594,6923.0
2017-07-18 13:10:00,498.35,498.6,497.51,497.52,10934.0,497.0093,497.2586,496.1716,496.1815,10934.0
2017-07-18 13:20:00,497.31,497.93,497.12,497.69,2500.0,495.9721,496.5904,495.7826,496.3511,2500.0
2017-07-18 13:30:00,497.47,498.21,497.47,498.16,1300.0,496.1317,496.8697,496.1317,496.8198,1300.0
2017-07-18 13:40:00,498.12,498.73,497.69,497.69,5592.0,496.7799,497.3883,496.3511,496.3511,5592.0
2017-07-18 13:50:00,497.59,497.92,497.14,497.77,2897.0,496.2513,496.5805,495.8026,496.4309,2897.0
2017-07-18 14:00:00,497.72,497.73,497.25,497.46,1998.0,496.381,496.391,495.9123,496.1217,1998.0
2017-07-18 14:10:00,497.59,497.94,497.17,497.58,9444.0,496.2513,496.6004,495.8325,496.2414,9444.0
2017-07-18 14:20:00,497.89,497.89,497.23,497.24,800.0,496.5505,496.5505,495.8923,495.9023,800.0
2017-07-18 14:30:00,497.0,498.27,496.87,497.81,4636.0,495.6629,496.9295,495.5333,496.4708,4636.0
2017-07-18 14:40:00,497.73,498.02,497.36,497.51,3482.0,496.391,496.6802,496.022,496.1716,3482.0
2017-07-18 14:50:00,497.51,498.25,497.35,498.02,4027.0,496.1716,496.9096,496.012,496.6802,4027.0
2017-07-18 15:00:00,498.26,498.26,497.0,497.11,4539.0,496.9195,496.9195,495.6629,495.7726,4539.0
2017-07-18 15:10:00,497.08,497.6,496.91,497.4,2816.0,495.7427,496.2613,495.5732,496.0619,2816.0
2017-07-18 15:20:00,497.43,497.74,497.04,497.47,6123.0,496.0918,496.4009,495.7028,496.1317,6123.0
2017-07-18 15:30:00,497.61,497.68,497.2,497.2,10285.0,496.2713,496.3411,495.8624,495.8624,10285.0
2017-07-18 15:40:00,497.19,497.75,497.16,497.44,9702.0,495.8524,496.4109,495.8225,496.1018,9702.0
2017-07-18 15:50:00,497.46,498.43,496.93,498.08,30975.0,496.1217,497.0891,495.5931,496.74,30975.0
2017-07-19 09:30:00,504.99,506.36,503.0,504.89,61083.0,503.6314,504.9978,501.6468,503.5317,61083.0
2017-07-19 09:40:00,504.9,505.91,502.0,505.14,27378.0,503.5417,504.549,500.6495,503.781,27378.0
2017-07-19 09:50:00,505.02,509.14,503.99,509.14,37752.0,503.6614,507.7703,502.6341,507.7703,37752.0
2017-07-19 10:00:00,508.79,508.79,505.6,506.19,32234.0,507.4212,507.4212,504.2398,504.8282,32234.0
2017-07-19 10:10:00,505.91,507.33,505.43,505.79,17563.0,504.549,505.9651,504.0703,504.4293,17563.0
2017-07-19 10:20:00,505.65,506.03,504.17,506.03,9878.0,504.2897,504.6686,502.8136,504.6686,9878.0
2017-07-19 10:30:00,506.04,506.04,503.9,504.95,13999.0,504.6786,504.6786,502.5444,503.5915,13999.0
2017-07-19 10:40:00,505.36,506.3,504.66,505.35,12799.0,504.0004,504.9379,503.3023,503.9905,12799.0
2017-07-19 10:50:00,504.96,505.5,504.55,504.81,13988.0,503.6015,504.1401,503.1926,503.4519,13988.0
2017-07-19 11:00:00,505.36,506.32,505.09,505.64,7896.0,504.0004,504.9579,503.7312,504.2797,7896.0
2017-07-19 11:10:00,505.64,507.33,505.63,506.72,8845.0,504.2797,505.9651,504.2697,505.3568,8845.0
2017-07-19 11:20:00,506.5,506.99,504.99,505.22,11006.0,505.1374,505.6261,503.6314,503.8608,11006.0
2017-07-19 11:30:00,505.12,507.43,505.03,507.09,9871.0,503.7611,506.0649,503.6713,505.7258,9871.0
2017-07-19 11:40:00,506.6,507.23,505.59,506.03,7500.0,505.2371,505.8654,504.2298,504.6686,7500.0
2017-07-19 11:50:00,506.04,506.95,505.14,506.87,13388.0,504.6786,505.5862,503.781,505.5064,13388.0
2017-07-19 12:00:00,506.58,508.07,506.57,507.23,13872.0,505.2172,506.7032,505.2072,505.8654,13872.0
2017-07-19 12:10:00,506.91,506.93,505.53,506.49,8501.0,505.5463,505.5662,504.17,505.1274,8501.0
2017-07-19 12:20:00,506.76,507.94,505.34,505.84,6591.0,505.3967,506.5735,503.9805,504.4792,6591.0
2017-07-19 12:30:00,505.47,505.56,504.51,504.9,7660.0,504.1102,504.1999,503.1527,503.5417,7660.0
2017-07-19 12:40:00,504.88,504.88,502.96,503.07,10435.0,503.5217,503.5217,501.6069,501.7166,10435.0
2017-07-19 12:50:00,503.35,504.1,503.16,504.1,12574.0,501.9959,502.7438,501.8064,502.7438,12574.0
2017-07-19 13:00:00,503.68,504.44,503.64,503.95,5125.0,502.325,503.0829,502.2851,502.5942,5125.0
2017-07-19 13:10:00,504.16,504.6,502.39,503.2,8705.0,502.8037,503.2425,501.0384,501.8463,8705.0
2017-07-19 13:20:00,503.37,503.4,501.84,502.06,10852.0,502.0158,502.0457,500.4899,500.7093,10852.0
2017-07-19 13:30:00,502.7,503.04,501.1,502.63,11320.0,501.3476,501.6867,499.7519,501.2778,11320.0
2017-07-19 13:40:00,503.12,504.02,502.79,503.01,7253.0,501.7665,502.6641,501.4374,501.6568,7253.0
2017-07-19 13:50:00,503.3,503.6,502.5,502.5,5729.0,501.946,502.2452,501.1481,501.1481,5729.0
2017-07-19 14:00:00,502.9,505.0,502.7,504.3,27763.0,501.5471,503.6414,501.3476,502.9433,27763.0
2017-07-19 14:10:00,504.52,504.89,503.9,504.48,11167.0,503.1627,503.5317,502.5444,503.1228,11167.0
2017-07-19 14:20:00,504.45,504.92,504.21,504.39,6491.0,503.0929,503.5616,502.8535,503.0331,6491.0
2017-07-19 14:30:00,504.63,504.63,503.55,503.88,7141.0,503.2724,503.2724,502.1953,502.5244,7141.0
2017-07-19 14:40:00,503.85,504.88,503.25,504.88,21237.0,502.4945,503.5217,501.8961,503.5217,21237.0
2017-07-19 14:50:00,504.92,505.99,504.78,505.38,16202.0,503.5616,504.6288,503.422,504.0204,16202.0
2017-07-19 15:00:00,505.38,506.12,505.17,505.8,14902.0,504.0204,504.7584,503.811,504.4393,14902.0
2017-07-19 15:10:00,505.58,505.8,504.63,505.75,10300.0,504.2199,504.4393,503.2724,504.3894,10300.0
2017-07-19 15:20:00,505.57,505.57,504.84,505.01,14597.0,504.2099,504.2099,503.4818,503.6514,14597.0
2017-07-19 15:30:00,505.01,505.8,504.8,505.22,16876.0,503.6514,504.4393,503.442,503.8608,16876.0
2017-07-19 15:40:00,505.35,505.71,505.12,505.5,16718.0,503.9905,504.3495,503.7611,504.1401,16718.0
2017-07-19 15:50:00,505.66,507.15,505.31,506.72,48570.0,504.2996,505.7856,503.9506,505.3568,48570.0
2017-07-20 09:30:00,510.47,513.71,509.92,511.11,23715.0,509.0967,512.328,508.5482,509.735,23715.0
2017-07-20 09:40:00,511.22,515.0,511.21,514.44,19091.0,509.8447,513.6145,509.8347,513.056,19091.0
2017-07-20 09:50:00,514.98,516.27,514.0,514.39,18008.0,513.5946,514.8811,512.6172,513.0062,18008.0
2017-07-20 10:00:00,514.09,515.11,513.23,514.89,5043.0,512.707,513.7242,511.8493,513.5048,5043.0
2017-07-20 10:10:00,514.29,515.71,513.67,515.54,9893.0,512.9064,514.3226,512.2881,514.1531,9893.0
2017-07-20 10:20:00,515.57,519.78,515.15,519.73,28231.0,514.183,518.3817,513.7641,518.3318,28231.0
2017-07-20 10:30:00,519.28,520.3,517.0,517.61,37210.0,517.883,518.9003,515.6091,516.2175,37210.0
2017-07-20 10:40:00,517.61,517.91,515.14,515.81,16250.0,516.2175,516.5167,513.7541,514.4223,16250.0
2017-07-20 10:50:00,515.73,518.5,515.73,517.33,14073.0,514.3425,517.1051,514.3425,515.9382,14073.0
2017-07-20 11:00:00,517.8,521.74,517.37,518.21,29008.0,516.407,520.3364,515.9781,516.8159,29008.0
2017-07-20 11:10:00,517.95,518.43,516.95,517.35,12073.0,516.5566,517.0353,515.5593,515.9582,12073.0
2017-07-20 11:20:00,517.13,518.15,515.5,516.21,11525.0,515.7388,516.756,514.1132,514.8213,11525.0
2017-07-20 11:30:00,516.47,516.59,514.62,515.55,6116.0,515.0806,515.2002,513.2355,514.163,6116.0
2017-07-20 11:40:00,516.04,518.29,516.0,517.94,3374.0,514.6517,516.8957,514.6118,516.5466,3374.0
2017-07-20 11:50:00,517.94,518.96,517.68,518.47,9403.0,516.5466,517.5639,516.2873,517.0752,9403.0
2017-07-20 12:00:00,518.46,519.6,517.89,519.6,5571.0,517.0652,518.2021,516.4967,518.2021,5571.0
2017-07-20 12:10:00,519.13,520.78,518.91,520.1,7416.0,517.7334,519.379,517.514,518.7008,7416.0
2017-07-20 12:20:00,520.05,520.63,519.6,520.35,5246.0,518.6509,519.2294,518.2021,518.9501,5246.0
2017-07-20 12:30:00,520.49,521.47,519.8,521.47,6789.0,519.0897,520.0671,518.4016,520.0671,6789.0
2017-07-20 12:40:00,521.09,521.76,519.23,519.45,7771.0,519.6881,520.3563,517.8331,518.0525,7771.0
2017-07-20 12:50:00,519.41,520.79,518.61,520.79,13371.0,518.0126,519.3889,517.2148,519.3889,13371.0
2017-07-20 13:00:00,520.47,521.5,520.07,521.25,16484.0,519.0698,520.097,518.6709,519.8477,16484.0
2017-07-20 13:10:00,520.76,520.95,519.88,519.88,3953.0,519.359,519.5485,518.4814,518.4814,3953.0
2017-07-20 13:20:00,519.61,519.69,518.64,519.61,4200.0,518.2121,518.2919,517.2447,518.2121,4200.0
2017-07-20 13:30:00,519.24,520.0,519.23,519.61,2941.0,517.8431,518.6011,517.8331,518.2121,2941.0
2017-07-20 13:40:00,519.69,522.09,519.62,521.74,13379.0,518.2919,520.6854,518.2221,520.3364,13379.0
2017-07-20 13:50:00,521.77,522.84,521.62,522.44,12117.0,520.3663,521.4334,520.2167,521.0345,12117.0
2017-07-20 14:00:00,522.66,523.98,522.29,523.75,12744.0,521.2539,522.5704,520.8849,522.341,12744.0
2017-07-20 14:10:00,523.66,524.89,523.66,524.13,14437.0,522.2512,523.4779,522.2512,522.72,14437.0
2017-07-20 14:20:00,524.02,524.27,522.83,524.27,5521.0,522.6102,522.8596,521.4234,522.8596,5521.0
2017-07-20 14:30:00,523.72,524.26,521.53,521.7,18779.0,522.3111,522.8496,520.1269,520.2965,18779.0
2017-07-20 14:40:00,521.87,522.41,521.24,521.44,9614.0,520.466,521.0046,519.8377,520.0372,9614.0
2017-07-20 14:50:00,521.6,521.7,520.98,521.38,6340.0,520.1968,520.2965,519.5784,519.9773,6340.0
2017-07-20 15:00:00,521.64,521.78,520.31,520.87,6083.0,520.2366,520.3763,518.9102,519.4687,6083.0
2017-07-20 15:10:00,520.83,521.27,520.43,521.06,11467.0,519.4288,519.8676,519.0299,519.6582,11467.0
2017-07-20 15:20:00,521.16,521.31,520.1,520.78,9247.0,519.7579,519.9075,518.7008,519.379,9247.0
2017-07-20 15:30:00,520.79,521.89,520.54,521.46,19558.0,519.3889,520.486,519.1396,520.0571,19558.0
2017-07-20 15:40:00,521.5,521.86,520.7,521.28,19591.0,520.097,520.4561,519.2992,519.8776,19591.0
2017-07-20 15:50:00,521.33,521.82,520.8,521.14,50057.0,519.9275,520.4162,519.3989,519.738,50057.0
2017-07-21 09:30:00,518.46,522.0,516.99,519.5,50417.0,517.0652,520.5957,515.5992,518.1024,50417.0
2017-07-21 09:40:00,519.03,520.44,517.85,520.2,25992.0,517.6337,519.0399,516.4568,518.8005,25992.0
2017-07-21 09:50:00,519.57,519.67,517.5,519.67,4775.0,518.1722,518.2719,516.1078,518.2719,4775.0
2017-07-21 10:00:00,518.91,519.64,518.02,519.63,6290.0,517.514,518.242,516.6264,518.2321,6290.0
2017-07-21 10:10:00,519.89,520.1,519.16,519.3,4475.0,518.4914,518.7008,517.7633,517.9029,4475.0
2017-07-21 10:20:00,519.4,519.65,518.95,519.14,4500.0,518.0027,518.252,517.5539,517.7434,4500.0
2017-07-21 10:30:00,518.75,518.75,516.19,517.52,12866.0,517.3544,517.3544,514.8013,516.1277,12866.0
2017-07-21 10:40:00,517.04,517.37,516.19,516.75,5831.0,515.649,515.9781,514.8013,515.3598,5831.0
2017-07-21 10:50:00,516.79,517.36,513.87,514.22,15909.0,515.3997,515.9682,512.4876,512.8366,15909.0
2017-07-21 11:00:00,514.52,514.75,513.4,514.12,15424.0,513.1358,513.3652,512.0188,512.7369,15424.0
2017-07-21 11:10:00,514.11,516.43,514.11,516.43,5300.0,512.7269,515.0407,512.7269,515.0407,5300.0
2017-07-21 11:20:00,516.14,516.37,514.3,514.3,11496.0,514.7514,514.9808,512.9164,512.9164,11496.0
2017-07-21 11:30:00,514.84,515.9,514.84,515.9,2589.0,513.4549,514.5121,513.4549,514.5121,2589.0
2017-07-21 11:40:00,516.0,516.3,515.18,515.83,9689.0,514.6118,514.911,513.794,514.4423,9689.0
2017-07-21 11:50:00,515.93,516.86,515.7,515.9,6788.0,514.542,515.4695,514.3126,514.5121,6788.0
2017-07-21 12:00:00,515.9,517.12,515.8,517.12,3500.0,514.5121,515.7288,514.4124,515.7288,3500.0
2017-07-21 12:10:00,516.96,517.48,516.12,516.58,7028.0,515.5692,516.0878,514.7315,515.1903,7028.0
2017-07-21 12:20:00,516.22,517.75,516.21,516.89,6166.0,514.8312,516.3571,514.8213,515.4994,6166.0
2017-07-21 12:30:00,516.95,518.87,516.94,518.42,10039.0,515.5593,517.4741,515.5493,517.0253,10039.0
2017-07-21 12:40:00,518.5,519.19,518.17,518.29,13104.0,517.1051,517.7932,516.776,516.8957,13104.0
2017-07-21 12:50:00,518.17,518.38,517.75,518.31,3400.0,516.776,516.9854,516.3571,516.9156,3400.0
2017-07-21 13:00:00,518.32,518.41,517.44,517.89,2800.0,516.9256,517.0153,516.0479,516.4967,2800.0
2017-07-21 13:10:00,518.07,518.45,517.89,518.02,7880.0,516.6763,517.0552,516.4967,516.6264,7880.0
2017-07-21 13:20:00,517.89,518.18,517.12,517.43,12303.0,516.4967,516.786,515.7288,516.038,12303.0
2017-07-21 13:30:00,517.37,517.61,516.64,516.91,6050.0,515.9781,516.2175,515.2501,515.5194,6050.0
2017-07-21 13:40:00,517.26,517.51,516.85,517.4,2000.0,515.8684,516.1178,515.4595,516.0081,2000.0
2017-07-21 13:50:00,517.43,518.72,517.11,518.13,10990.0,516.038,517.3245,515.7188,516.7361,10990.0
2017-07-21 14:00:00,518.02,518.44,517.46,517.5,7690.0,516.6264,517.0453,516.0679,516.1078,7690.0
2017-07-21 14:10:00,517.74,517.78,515.45,515.98,10075.0,516.3471,516.387,514.0633,514.5919,10075.0
2017-07-21 14:20:00,515.78,516.13,515.06,516.13,4964.0,514.3924,514.7415,513.6744,514.7415,4964.0
2017-07-21 14:30:00,516.24,516.74,515.93,515.93,5861.0,514.8512,515.3498,514.542,514.542,5861.0
2017-07-21 14:40:00,515.75,516.09,515.22,515.22,3537.0,514.3625,514.7016,513.8339,513.8339,3537.0
2017-07-21 14:50:00,515.16,515.68,514.91,515.06,4211.0,513.7741,514.2927,513.5248,513.6744,4211.0
2017-07-21 15:00:00,515.18,515.37,514.0,514.76,9704.0,513.794,513.9835,512.6172,513.3752,9704.0
2017-07-21 15:10:00,514.89,514.98,514.5,514.7,3803.0,513.5048,513.5946,513.1159,513.3153,3803.0
2017-07-21 15:20:00,514.64,515.13,514.6,514.85,9250.0,513.2555,513.7442,513.2156,513.4649,9250.0
2017-07-21 15:30:00,514.98,515.01,514.55,514.77,9311.0,513.5946,513.6245,513.1657,513.3851,9311.0
2017-07-21 15:40:00,514.86,515.25,514.57,515.02,9833.0,513.4749,513.8638,513.1857,513.6345,9833.0
2017-07-21 15:50:00,515.35,515.96,515.17,515.93,43651.0,513.9636,514.5719,513.7841,514.542,43651.0
2017-07-24 09:30:00,516.94,516.99,513.75,513.75,11754.0,515.5493,515.5992,512.3679,512.3679,11754.0
2017-07-24 09:40:00,514.26,514.6,513.06,513.31,8151.0,512.8765,513.2156,511.6797,511.9291,8151.0
2017-07-24 09:50:00,513.69,514.02,512.23,512.91,8581.0,512.308,512.6371,510.852,511.5301,8581.0
2017-07-24 10:00:00,512.77,512.83,510.88,510.89,4499.0,511.3905,511.4504,509.5056,509.5156,4499.0
2017-07-24 10:10:00,511.0,512.98,511.0,512.81,2700.0,509.6253,511.5999,509.6253,511.4304,2700.0
2017-07-24 10:20:00,513.1,513.58,511.97,512.37,10976.0,511.7196,512.1983,510.5927,510.9916,10976.0
2017-07-24 10:30:00,512.28,513.06,510.7,513.06,10323.0,510.9018,511.6797,509.3261,511.6797,10323.0
2017-07-24 10:40:00,512.56,513.57,512.5,512.96,4354.0,511.1811,512.1884,511.1212,511.58,4354.0
2017-07-24 10:50:00,512.95,513.65,512.65,513.49,4200.0,511.57,512.2681,511.2708,512.1086,4200.0
2017-07-24 11:00:00,513.28,513.29,511.91,512.45,10146.0,511.8991,511.9091,510.5328,511.0714,10146.0
2017-07-24 11:10:00,512.25,512.78,511.66,512.78,5750.0,510.8719,511.4005,510.2835,511.4005,5750.0
2017-07-24 11:20:00,513.0,513.77,512.82,513.26,9332.0,511.6199,512.3878,511.4404,511.8792,9332.0
2017-07-24 11:30:00,513.49,514.49,513.4,514.0,10623.0,512.1086,513.1059,512.0188,512.6172,10623.0
2017-07-24 11:40:00,514.15,514.98,514.15,514.78,5826.0,512.7668,513.5946,512.7668,513.3951,5826.0
2017-07-24 11:50:00,514.86,515.74,514.72,515.31,9922.0,513.4749,514.3525,513.3353,513.9237,9922.0
2017-07-24 12:00:00,515.51,515.99,514.85,515.87,7976.0,514.1231,514.6018,513.4649,514.4822,7976.0
2017-07-24 12:10:00,515.86,516.86,515.71,516.26,6500.0,514.4722,515.4695,514.3226,514.8711,6500.0
2017-07-24 12:20:00,516.21,517.78,516.21,517.72,5804.0,514.8213,516.387,514.8213,516.3272,5804.0
2017-07-24 12:30:00,517.78,518.52,517.78,518.11,8449.0,516.387,517.125,516.387,516.7161,8449.0
2017-07-24 12:40:00,519.0,519.7,517.5,517.87,5604.0,517.6038,518.3019,516.1078,516.4768,5604.0
2017-07-24 12:50:00,518.34,518.57,517.34,517.74,4450.0,516.9455,517.1749,515.9482,516.3471,4450.0
2017-07-24 13:00:00,517.97,518.42,517.1,517.5,13942.0,516.5765,517.0253,515.7089,516.1078,13942.0
2017-07-24 13:10:00,517.4,518.0,517.05,518.0,8487.0,516.0081,516.6064,515.659,516.6064,8487.0
2017-07-24 13:20:00,517.84,518.35,517.1,518.25,4822.0,516.4469,516.9555,515.7089,516.8558,4822.0
2017-07-24 13:30:00,518.44,518.55,517.65,518.01,3500.0,517.0453,517.155,516.2574,516.6164,3500.0
2017-07-24 13:40:00,517.63,518.58,517.63,518.18,2200.0,516.2374,517.1849,516.2374,516.786,2200.0
2017-07-24 13:50:00,518.0,518.45,516.79,518.02,6990.0,516.6064,517.0552,515.3997,516.6264,6990.0
2017-07-24 14:00:00,518.05,518.21,517.6,518.06,4298.0,516.6563,516.8159,516.2075,516.6663,4298.0
2017-07-24 14:10:00,517.77,518.78,517.77,518.57,5923.0,516.3771,517.3843,516.3771,517.1749,5923.0
2017-07-24 14:20:00,518.57,519.39,518.57,518.66,6300.0,517.1749,517.9927,517.1749,517.2647,6300.0
2017-07-24 14:30:00,518.7,519.65,518.51,519.15,3374.0,517.3046,518.252,517.1151,517.7533,3374.0
2017-07-24 14:40:00,519.16,519.74,518.91,519.4,2382.0,517.7633,518.3418,517.514,518.0027,2382.0
2017-07-24 14:50:00,519.68,519.84,518.93,518.93,4935.0,518.2819,518.4415,517.5339,517.5339,4935.0
2017-07-24 15:00:00,519.07,519.48,518.89,519.31,3200.0,517.6736,518.0825,517.494,517.9129,3200.0
2017-07-24 15:10:00,518.68,519.95,518.68,519.29,4927.0,517.2846,518.5512,517.2846,517.893,4927.0
2017-07-24 15:20:00,519.36,519.82,519.17,519.41,2956.0,517.9628,518.4215,517.7733,518.0126,2956.0
2017-07-24 15:30:00,519.34,519.72,518.88,519.32,4000.0,517.9428,518.3218,517.4841,517.9229,4000.0
2017-07-24 15:40:00,519.65,520.62,519.46,520.62,10466.0,518.252,519.2194,518.0625,519.2194,10466.0
2017-07-24 15:50:00,520.34,521.77,520.0,521.28,27088.0,518.9401,520.3663,518.6011,519.8776,27088.0
2017-07-25 09:30:00,523.97,526.11,522.43,526.11,31439.0,522.5604,524.6946,521.0245,524.6946,31439.0
2017-07-25 09:40:00,525.9,526.12,521.77,522.18,10384.0,524.4852,524.7046,520.3663,520.7752,10384.0
2017-07-25 09:50:00,521.82,522.54,519.56,520.78,12510.0,520.4162,521.1342,518.1622,519.379,12510.0
2017-07-25 10:00:00,520.47,522.06,519.8,521.39,8144.0,519.0698,520.6555,518.4016,519.9873,8144.0
2017-07-25 10:10:00,521.26,522.51,520.88,521.94,7581.0,519.8577,521.1043,519.4787,520.5358,7581.0
2017-07-25 10:20:00,521.62,522.0,519.34,520.24,8219.0,520.2167,520.5957,517.9428,518.8404,8219.0
2017-07-25 10:30:00,519.6,520.2,518.44,519.2,15519.0,518.2021,518.8005,517.0453,517.8032,15519.0
2017-07-25 10:40:00,518.95,519.15,516.41,516.77,17264.0,517.5539,517.7533,515.0207,515.3798,17264.0
2017-07-25 10:50:00,517.06,517.23,514.25,515.29,8970.0,515.669,515.8385,512.8665,513.9037,8970.0
2017-07-25 11:00:00,515.5,516.33,514.98,516.13,5494.0,514.1132,514.9409,513.5946,514.7415,5494.0
2017-07-25 11:10:00,516.06,516.06,514.01,515.4,15752.0,514.6717,514.6717,512.6272,514.0134,15752.0
2017-07-25 11:20:00,515.43,515.43,513.0,513.0,8721.0,514.0434,514.0434,511.6199,511.6199,8721.0
2017-07-25 11:30:00,513.02,513.64,512.13,512.91,4109.0,511.6398,512.2582,510.7522,511.5301,4109.0
2017-07-25 11:40:00,512.84,513.11,512.37,512.76,6510.0,511.4603,511.7296,510.9916,511.3805,6510.0
2017-07-25 11:50:00,512.78,513.74,512.55,513.23,14220.0,511.4005,512.3579,511.1711,511.8493,14220.0
2017-07-25 12:00:00,513.23,513.46,512.39,512.96,3102.0,511.8493,512.0787,511.0115,511.58,3102.0
2017-07-25 12:10:00,513.18,513.19,512.37,512.38,2681.0,511.7994,511.8094,510.9916,511.0016,2681.0
2017-07-25 12:20:00,512.4,513.06,511.72,512.17,5333.0,511.0215,511.6797,510.3433,510.7921,5333.0
2017-07-25 12:30:00,511.81,512.32,510.74,511.73,13424.0,510.4331,510.9417,509.366,510.3533,13424.0
2017-07-25 12:40:00,512.07,513.58,512.07,513.42,6697.0,510.6924,512.1983,510.6924,512.0388,6697.0
2017-07-25 12:50:00,513.35,513.7,512.82,513.31,2395.0,511.969,512.318,511.4404,511.9291,2395.0
2017-07-25 13:00:00,513.34,513.7,512.84,513.2,8219.0,511.959,512.318,511.4603,511.8194,8219.0
2017-07-25 13:10:00,513.43,513.63,513.31,513.31,2910.0,512.0487,512.2482,511.9291,511.9291,2910.0
2017-07-25 13:20:00,513.7,514.35,513.39,514.1,9084.0,512.318,512.9663,512.0088,512.7169,9084.0
2017-07-25 13:30:00,513.95,514.98,513.67,514.41,12972.0,512.5673,513.5946,512.2881,513.0261,12972.0
2017-07-25 13:40:00,514.78,515.29,514.2,515.29,10149.0,513.3951,513.9037,512.8167,513.9037,10149.0
2017-07-25 13:50:00,515.1,515.36,514.03,514.3,8810.0,513.7142,513.9735,512.6471,512.9164,8810.0
2017-07-25 14:00:00,514.28,514.29,513.37,514.11,4546.0,512.8964,512.9064,511.9889,512.7269,4546.0
2017-07-25 14:10:00,514.05,514.3,513.62,513.62,5300.0,512.6671,512.9164,512.2382,512.2382,5300.0
2017-07-25 14:20:00,513.58,513.85,513.38,513.85,2410.0,512.1983,512.4676,511.9989,512.4676,2410.0
2017-07-25 14:30:00,513.95,514.0,513.58,513.78,3162.0,512.5673,512.6172,512.1983,512.3978,3162.0
2017-07-25 14:40:00,513.59,514.66,513.58,513.99,3645.0,512.2083,513.2754,512.1983,512.6072,3645.0
2017-07-25 14:50:00,513.98,514.92,513.98,514.13,7307.0,512.5973,513.5347,512.5973,512.7469,7307.0
2017-07-25 15:00:00,514.49,515.04,514.17,514.56,5800.0,513.1059,513.6544,512.7867,513.1757,5800.0
2017-07-25 15:10:00,514.26,514.54,513.13,513.58,8302.0,512.8765,513.1557,511.7495,512.1983,8302.0
2017-07-25 15:20:00,513.88,514.48,513.86,514.33,3852.0,512.4975,513.0959,512.4776,512.9463,3852.0
2017-07-25 15:30:00,514.33,515.22,513.25,513.78,14267.0,512.9463,513.8339,511.8692,512.3978,14267.0
2017-07-25 15:40:00,513.79,514.21,513.29,514.14,11557.0,512.4078,512.8266,511.9091,512.7568,11557.0
2017-07-25 15:50:00,513.86,514.47,513.01,513.44,47256.0,512.4776,513.0859,511.6299,512.0587,47256.0
2017-07-26 09:30:00,513.77,517.16,510.0,514.41,15458.0,512.3878,515.7687,508.628,513.0261,15458.0
2017-07-26 09:40:00,514.9,517.96,514.9,517.79,8904.0,513.5148,516.5665,513.5148,516.397,8904.0
2017-07-26 09:50:00,518.0,518.57,516.81,516.81,10626.0,516.6064,517.1749,515.4196,515.4196,10626.0
2017-07-26 10:00:00,516.22,516.98,515.64,516.47,2920.0,514.8312,515.5892,514.2528,515.0806,2920.0
2017-07-26 10:10:00,514.89,516.4,514.25,516.4,4400.0,513.5048,515.0107,512.8665,515.0107,4400.0
2017-07-26 10:20:00,516.58,516.7,514.44,515.71,10991.0,515.1903,515.3099,513.056,514.3226,10991.0
2017-07-26 10:30:00,515.71,517.23,515.7,517.18,4864.0,514.3226,515.8385,514.3126,515.7886,4864.0
2017-07-26 10:40:00,516.72,517.5,516.21,516.59,8497.0,515.3299,516.1078,514.8213,515.2002,8497.0
2017-07-26 10:50:00,516.96,516.96,515.99,516.05,1450.0,515.5692,515.5692,514.6018,514.6617,1450.0
2017-07-26 11:00:00,516.85,516.85,515.5,516.2,7285.0,515.4595,515.4595,514.1132,514.8113,7285.0
2017-07-26 11:10:00,516.42,517.33,516.38,517.13,2447.0,515.0307,515.9382,514.9908,515.7388,2447.0
2017-07-26 11:20:00,517.49,517.59,516.56,516.89,3270.0,516.0978,516.1975,515.1703,515.4994,3270.0
2017-07-26 11:30:00,517.22,517.93,517.18,517.49,5548.0,515.8285,516.5366,515.7886,516.0978,5548.0
2017-07-26 11:40:00,517.7,517.7,515.85,515.85,5851.0,516.3072,516.3072,514.4622,514.4622,5851.0
2017-07-26 11:50:00,516.21,517.4,515.96,516.51,6500.0,514.8213,516.0081,514.5719,515.1205,6500.0
2017-07-26 12:00:00,516.57,517.13,516.38,516.53,2262.0,515.1803,515.7388,514.9908,515.1404,2262.0
2017-07-26 12:10:00,516.45,516.48,516.45,516.48,200.0,515.0606,515.0905,515.0606,515.0905,200.0
2017-07-26 12:20:00,516.79,517.74,516.78,517.51,6102.0,515.3997,516.3471,515.3897,516.1178,6102.0
2017-07-26 12:30:00,517.42,517.89,516.04,516.04,1200.0,516.028,516.4967,514.6517,514.6517,1200.0
2017-07-26 12:40:00,516.27,516.81,516.06,516.39,3700.0,514.8811,515.4196,514.6717,515.0008,3700.0
2017-07-26 12:50:00,517.0,517.33,516.2,516.41,6483.0,515.6091,515.9382,514.8113,515.0207,6483.0
2017-07-26 13:00:00,516.25,516.25,514.65,514.75,2845.0,514.8611,514.8611,513.2655,513.3652,2845.0
2017-07-26 13:10:00,514.3,515.62,514.3,515.04,3386.0,512.9164,514.2328,512.9164,513.6544,3386.0
2017-07-26 13:20:00,515.61,515.88,515.09,515.42,1000.0,514.2229,514.4921,513.7043,514.0334,1000.0
2017-07-26 13:30:00,515.38,516.06,515.38,516.06,888.0,513.9935,514.6717,513.9935,514.6717,888.0
2017-07-26 13:40:00,516.0,516.32,515.83,516.06,3011.0,514.6118,514.931,514.4423,514.6717,3011.0
2017-07-26 13:50:00,515.99,516.33,514.29,514.31,2227.0,514.6018,514.9409,512.9064,512.9264,2227.0
2017-07-26 14:00:00,514.71,515.65,514.71,514.95,900.0,513.3253,514.2628,513.3253,513.5646,900.0
2017-07-26 14:10:00,515.21,516.0,514.95,515.45,8409.0,513.8239,514.6118,513.5646,514.0633,8409.0
2017-07-26 14:20:00,515.57,516.28,515.51,515.9,2430.0,514.183,514.8911,514.1231,514.5121,2430.0
2017-07-26 14:30:00,515.89,515.89,514.27,514.44,4099.0,514.5021,514.5021,512.8865,513.056,4099.0
2017-07-26 14:40:00,514.06,515.06,514.06,514.14,8964.0,512.677,513.6744,512.677,512.7568,8964.0
2017-07-26 14:50:00,514.51,515.27,513.15,513.18,15746.0,513.1258,513.8838,511.7695,511.7994,15746.0
2017-07-26 15:00:00,513.69,515.2,513.35,514.7,9971.0,512.308,513.814,511.969,513.3153,9971.0
2017-07-26 15:10:00,514.84,515.03,514.37,514.52,3762.0,513.4549,513.6444,512.9862,513.1358,3762.0
2017-07-26 15:20:00,514.67,516.3,514.67,515.74,9931.0,513.2854,514.911,513.2854,514.3525,9931.0
2017-07-26 15:30:00,515.96,516.03,515.11,515.31,5628.0,514.5719,514.6417,513.7242,513.9237,5628.0
2017-07-26 15:40:00,515.14,515.46,515.01,515.24,7383.0,513.7541,514.0733,513.6245,513.8539,7383.0
2017-07-26 15:50:00,515.2,515.76,514.73,515.62,18309.0,513.814,514.3725,513.3452,514.2328,18309.0
2017-07-27 09:30:00,515.77,517.44,512.0,512.88,13035.0,514.3824,516.0479,510.6226,511.5002,13035.0
2017-07-27 09:40:00,512.86,513.58,510.71,510.95,22766.0,511.4803,512.1983,509.3361,509.5754,22766.0
2017-07-27 09:50:00,511.53,514.6,511.53,514.49,19863.0,510.1538,513.2156,510.1538,513.1059,19863.0
2017-07-27 10:00:00,514.78,515.89,513.83,514.24,10826.0,513.3951,514.5021,512.4477,512.8566,10826.0
2017-07-27 10:10:00,513.74,514.3,512.11,513.66,26232.0,512.3579,512.9164,510.7323,512.2781,26232.0
2017-07-27 10:20:00,513.73,514.98,512.99,513.79,16453.0,512.3479,513.5946,511.6099,512.4078,16453.0
2017-07-27 10:30:00,514.25,516.51,513.84,516.4,28630.0,512.8665,515.1205,512.4576,515.0107,28630.0
2017-07-27 10:40:00,515.51,516.36,514.42,514.94,13838.0,514.1231,514.9709,513.0361,513.5547,13838.0
2017-07-27 10:50:00,514.55,515.89,514.48,515.88,13730.0,513.1657,514.5021,513.0959,514.4921,13730.0
2017-07-27 11:00:00,515.67,516.0,514.19,514.8,6223.0,514.2827,514.6118,512.8067,513.4151,6223.0
2017-07-27 11:10:00,514.8,515.91,514.74,515.82,2090.0,513.4151,514.5221,513.3552,514.4323,2090.0
2017-07-27 11:20:00,515.92,516.87,514.93,514.93,5600.0,514.532,515.4795,513.5447,513.5447,5600.0
2017-07-27 11:30:00,515.2,515.93,515.06,515.4,3980.0,513.814,514.542,513.6744,514.0134,3980.0
2017-07-27 11:40:00,515.42,516.1,514.47,514.67,20841.0,514.0334,514.7116,513.0859,513.2854,20841.0
2017-07-27 11:50:00,514.58,514.78,513.35,514.78,6190.0,513.1956,513.3951,511.969,513.3951,6190.0
2017-07-27 12:00:00,514.82,514.82,513.48,514.0,2950.0,513.435,513.435,512.0986,512.6172,2950.0
2017-07-27 12:10:00,513.8,514.84,513.79,514.84,6394.0,512.4177,513.4549,512.4078,513.4549,6394.0
2017-07-27 12:20:00,514.71,515.0,514.39,514.81,3501.0,513.3253,513.6145,513.0062,513.425,3501.0
2017-07-27 12:30:00,514.9,514.91,513.22,513.35,8081.0,513.5148,513.5248,511.8393,511.969,8081.0
2017-07-27 12:40:00,513.05,513.73,512.7,513.06,3651.0,511.6698,512.3479,511.3207,511.6797,3651.0
2017-07-27 12:50:00,512.44,512.46,509.0,510.51,24564.0,511.0614,511.0813,507.6307,509.1366,24564.0
2017-07-27 13:00:00,510.16,511.28,509.23,510.72,16385.0,508.7875,509.9045,507.86,509.346,16385.0
2017-07-27 13:10:00,510.65,511.74,510.23,510.72,16299.0,509.2762,510.3633,508.8573,509.346,16299.0
2017-07-27 13:20:00,510.72,510.72,504.87,506.15,24422.0,509.346,509.346,503.5118,504.7883,24422.0
2017-07-27 13:30:00,506.43,506.43,503.98,504.76,12642.0,505.0676,505.0676,502.6242,503.4021,12642.0
2017-07-27 13:40:00,504.87,508.73,504.66,507.68,10207.0,503.5118,507.3614,503.3023,506.3142,10207.0
2017-07-27 13:50:00,508.46,508.97,506.94,507.48,12690.0,507.0921,507.6007,505.5762,506.1147,12690.0
2017-07-27 14:00:00,507.45,509.67,506.67,508.97,11162.0,506.0848,508.2989,505.3069,507.6007,11162.0
2017-07-27 14:10:00,508.31,509.37,507.87,509.08,12857.0,506.9425,507.9997,506.5037,507.7104,12857.0
2017-07-27 14:20:00,509.01,509.6,507.91,507.92,14633.0,507.6406,508.229,506.5436,506.5536,14633.0
2017-07-27 14:30:00,507.67,509.79,507.04,508.25,13700.0,506.3042,508.4185,505.6759,506.8827,13700.0
2017-07-27 14:40:00,508.73,508.73,506.33,507.42,14396.0,507.3614,507.3614,504.9678,506.0549,14396.0
2017-07-27 14:50:00,507.2,508.62,507.2,508.56,11264.0,505.8355,507.2517,505.8355,507.1918,11264.0
2017-07-27 15:00:00,508.45,508.69,506.03,506.56,9300.0,507.0821,507.3215,504.6686,505.1972,9300.0
2017-07-27 15:10:00,506.67,507.97,506.22,506.52,8582.0,505.3069,506.6034,504.8581,505.1573,8582.0
2017-07-27 15:20:00,506.55,507.75,506.38,506.55,7205.0,505.1872,506.384,505.0177,505.1872,7205.0
2017-07-27 15:30:00,506.51,508.24,506.04,507.28,9703.0,505.1474,506.8727,504.6786,505.9153,9703.0
2017-07-27 15:40:00,507.2,508.34,506.55,508.01,12798.0,505.8355,506.9724,505.1872,506.6433,12798.0
2017-07-27 15:50:00,508.12,509.08,507.01,508.4,40731.0,506.753,507.7104,505.646,507.0323,40731.0
2017-07-28 09:30:00,507.01,507.32,503.19,504.48,33920.0,505.646,505.9552,501.8363,503.1228,33920.0
2017-07-28 09:40:00,504.47,505.93,499.39,500.94,35708.0,503.1128,504.5689,498.0465,499.5923,35708.0
2017-07-28 09:50:00,501.49,501.49,499.09,500.55,19653.0,500.1409,500.1409,497.7473,499.2034,19653.0
2017-07-28 10:00:00,500.18,502.49,499.04,501.84,11450.0,498.8344,501.1382,497.6974,500.4899,11450.0
2017-07-28 10:10:00,502.01,502.52,501.08,501.48,5227.0,500.6595,501.1681,499.732,500.1309,5227.0
2017-07-28 10:20:00,501.59,501.85,500.15,500.93,15151.0,500.2406,500.4999,498.8045,499.5824,15151.0
2017-07-28 10:30:00,501.22,503.5,501.21,503.01,12415.0,499.8716,502.1455,499.8616,501.6568,12415.0
2017-07-28 10:40:00,503.13,504.43,502.47,503.5,5605.0,501.7764,503.0729,501.1182,502.1455,5605.0
2017-07-28 10:50:00,503.32,504.49,501.61,504.14,9857.0,501.9659,503.1328,500.2605,502.7837,9857.0
2017-07-28 11:00:00,504.83,506.3,504.01,506.18,8430.0,503.4719,504.9379,502.6541,504.8182,8430.0
2017-07-28 11:10:00,505.64,507.86,505.64,507.43,6959.0,504.2797,506.4937,504.2797,506.0649,6959.0
2017-07-28 11:20:00,507.03,507.87,506.62,507.51,6035.0,505.666,506.5037,505.2571,506.1447,6035.0
2017-07-28 11:30:00,507.56,508.0,507.03,507.47,3438.0,506.1945,506.6333,505.666,506.1048,3438.0
2017-07-28 11:40:00,507.35,508.0,507.12,507.49,7459.0,505.9851,506.6333,505.7557,506.1247,7459.0
2017-07-28 11:50:00,507.71,508.82,507.43,508.64,9262.0,506.3441,507.4511,506.0649,507.2716,9262.0
2017-07-28 12:00:00,508.15,508.28,507.5,507.5,1922.0,506.7829,506.9126,506.1347,506.1347,1922.0
2017-07-28 12:10:00,507.77,507.78,507.0,507.24,6191.0,506.404,506.4139,505.636,505.8754,6191.0
2017-07-28 12:20:00,507.25,507.26,506.6,507.09,1900.0,505.8854,505.8953,505.2371,505.7258,1900.0
2017-07-28 12:30:00,507.49,508.04,506.8,508.04,5367.0,506.1247,506.6732,505.4366,506.6732,5367.0
2017-07-28 12:40:00,507.31,507.63,507.11,507.12,1276.0,505.9452,506.2643,505.7457,505.7557,1276.0
2017-07-28 12:50:00,507.39,508.28,507.15,507.45,4449.0,506.025,506.9126,505.7856,506.0848,4449.0
2017-07-28 13:00:00,507.62,508.39,507.39,507.78,1800.0,506.2544,507.0223,506.025,506.4139,1800.0
2017-07-28 13:10:00,508.31,508.83,508.16,508.83,1000.0,506.9425,507.4611,506.7929,507.4611,1000.0
2017-07-28 13:20:00,508.05,508.72,508.0,508.7,1376.0,506.6832,507.3514,506.6333,507.3315,1376.0
2017-07-28 13:30:00,508.74,509.31,508.05,508.54,3300.0,507.3714,507.9398,506.6832,507.1719,3300.0
2017-07-28 13:40:00,508.7,509.17,508.5,508.92,4815.0,507.3315,507.8002,507.132,507.5509,4815.0
2017-07-28 13:50:00,508.94,510.09,508.94,509.35,10367.0,507.5708,508.7177,507.5708,507.9797,10367.0
2017-07-28 14:00:00,509.42,510.15,509.41,509.96,2461.0,508.0495,508.7776,508.0396,508.5881,2461.0
2017-07-28 14:10:00,510.03,510.36,509.31,509.97,3010.0,508.6579,508.987,507.9398,508.598,3010.0
2017-07-28 14:20:00,509.9,511.31,509.9,510.62,6254.0,508.5282,509.9344,508.5282,509.2463,6254.0
2017-07-28 14:30:00,510.43,510.69,509.7,510.41,4400.0,509.0568,509.3161,508.3288,509.0369,4400.0
2017-07-28 14:40:00,510.38,510.81,510.15,510.3,5392.0,509.0069,509.4358,508.7776,508.9272,5392.0
2017-07-28 14:50:00,510.27,511.5,510.27,511.47,3005.0,508.8972,510.1239,508.8972,510.094,3005.0
2017-07-28 15:00:00,511.54,511.75,511.02,511.45,4427.0,510.1638,510.3733,509.6452,510.0741,4427.0
2017-07-28 15:10:00,511.68,512.03,511.52,511.85,4233.0,510.3034,510.6525,510.1439,510.473,4233.0
2017-07-28 15:20:00,511.86,512.06,511.42,511.83,7517.0,510.483,510.6824,510.0441,510.453,7517.0
2017-07-28 15:30:00,511.85,512.68,511.69,512.27,6353.0,510.473,511.3008,510.3134,510.8919,6353.0
2017-07-28 15:40:00,512.49,513.42,512.46,512.9,18705.0,511.1113,512.0388,511.0813,511.5202,18705.0
2017-07-28 15:50:00,512.9,513.07,506.99,508.62,118684.0,511.5202,511.6897,505.6261,507.2517,118684.0
2017-07-31 09:30:00,489.67,497.0,487.13,490.87,79778.0,488.3527,495.6629,485.8195,489.5494,79778.0
2017-07-31 09:40:00,490.11,494.12,488.0,494.12,44743.0,488.7915,492.7907,486.6871,492.7907,44743.0
2017-07-31 09:50:00,493.04,494.88,491.33,491.34,25968.0,491.7136,493.5486,490.0082,490.0182,25968.0
2017-07-31 10:00:00,491.25,492.22,489.97,491.92,24552.0,489.9284,490.8958,488.6518,490.5966,24552.0
2017-07-31 10:10:00,491.81,494.76,491.8,494.63,11925.0,490.4869,493.429,490.4769,493.2993,11925.0
2017-07-31 10:20:00,494.89,496.16,494.7,494.93,13663.0,493.5586,494.8252,493.3691,493.5985,13663.0
2017-07-31 10:30:00,494.9,495.18,490.85,491.49,38963.0,493.5686,493.8478,489.5295,490.1678,38963.0
2017-07-31 10:40:00,492.31,495.0,491.66,494.97,8664.0,490.9856,493.6683,490.3373,493.6384,8664.0
2017-07-31 10:50:00,494.99,494.99,492.27,493.0,9290.0,493.6583,493.6583,490.9457,491.6737,9290.0
2017-07-31 11:00:00,493.88,496.0,493.78,495.44,16847.0,492.5513,494.6656,492.4516,494.1071,16847.0
2017-07-31 11:10:00,494.91,495.45,494.01,494.7,13890.0,493.5786,494.1171,492.681,493.3691,13890.0
2017-07-31 11:20:00,494.69,494.77,493.42,493.94,10800.0,493.3592,493.4389,492.0926,492.6112,10800.0
2017-07-31 11:30:00,493.76,495.82,493.76,495.59,24851.0,492.4317,494.4861,492.4317,494.2567,24851.0
2017-07-31 11:40:00,495.58,496.0,494.66,494.92,11800.0,494.2468,494.6656,493.3292,493.5885,11800.0
2017-07-31 11:50:00,495.27,497.68,494.97,497.68,6793.0,493.9376,496.3411,493.6384,496.3411,6793.0
2017-07-31 12:00:00,497.31,498.49,497.04,498.18,10488.0,495.9721,497.1489,495.7028,496.8398,10488.0
2017-07-31 12:10:00,497.87,498.66,497.47,497.93,23160.0,496.5306,497.3185,496.1317,496.5904,23160.0
2017-07-31 12:20:00,497.91,499.14,497.71,498.46,14561.0,496.5705,497.7972,496.371,497.119,14561.0
2017-07-31 12:30:00,498.68,498.71,497.58,497.77,3366.0,497.3384,497.3683,496.2414,496.4309,3366.0
2017-07-31 12:40:00,497.58,497.81,494.99,495.0,12656.0,496.2414,496.4708,493.6583,493.6683,12656.0
2017-07-31 12:50:00,495.3,496.13,495.27,496.13,2400.0,493.9675,494.7953,493.9376,494.7953,2400.0
2017-07-31 13:00:00,495.56,496.13,495.33,495.33,6622.0,494.2268,494.7953,493.9974,493.9974,6622.0
2017-07-31 13:10:00,495.08,495.3,494.17,494.24,5100.0,493.7481,493.9675,492.8406,492.9104,5100.0
2017-07-31 13:20:00,494.75,495.1,494.22,494.98,3763.0,493.419,493.768,492.8904,493.6484,3763.0
2017-07-31 13:30:00,495.02,495.24,493.65,494.23,10407.0,493.6883,493.9077,492.3219,492.9004,10407.0
2017-07-31 13:40:00,493.76,493.88,492.5,493.75,7163.0,492.4317,492.5513,491.175,492.4217,7163.0
2017-07-31 13:50:00,493.33,493.99,493.33,493.94,10447.0,492.0028,492.661,492.0028,492.6112,10447.0
2017-07-31 14:00:00,493.93,494.47,493.62,494.03,3961.0,492.6012,493.1397,492.292,492.7009,3961.0
2017-07-31 14:10:00,494.21,495.17,494.04,494.95,4696.0,492.8804,493.8379,492.7109,493.6185,4696.0
2017-07-31 14:20:00,495.12,495.32,494.76,495.04,4631.0,493.788,493.9875,493.429,493.7082,4631.0
2017-07-31 14:30:00,494.84,495.46,494.52,494.75,7458.0,493.5087,494.1271,493.1896,493.419,7458.0
2017-07-31 14:40:00,494.71,494.93,493.71,494.2,6930.0,493.3791,493.5985,492.3818,492.8705,6930.0
2017-07-31 14:50:00,494.3,494.52,492.0,492.49,39430.0,492.9702,493.1896,490.6764,491.1651,39430.0
2017-07-31 15:00:00,492.49,492.67,490.15,490.56,34385.0,491.1651,491.3446,488.8314,489.2403,34385.0
2017-07-31 15:10:00,490.38,492.65,490.37,491.44,24175.0,489.0607,491.3246,489.0508,490.1179,24175.0
2017-07-31 15:20:00,491.31,491.76,491.05,491.61,6258.0,489.9882,490.437,489.7289,490.2874,6258.0
2017-07-31 15:30:00,491.61,491.85,491.34,491.6,8100.0,490.2874,490.5268,490.0182,490.2775,8100.0
2017-07-31 15:40:00,491.51,491.87,491.36,491.48,10187.0,490.1877,490.5467,490.0381,490.1578,10187.0
2017-07-31 15:50:00,491.43,491.89,490.38,491.64,85243.0,490.1079,490.5667,489.0607,490.3174,85243.0
2017-08-01 09:30:00,486.6,486.83,480.25,485.71,53840.0,485.2909,485.5203,478.958,484.4033,53840.0
2017-08-01 09:40:00,485.66,490.17,482.52,482.53,30499.0,484.3534,488.8513,481.2219,481.2319,30499.0
2017-08-01 09:50:00,482.83,483.07,476.85,477.15,43716.0,481.5311,481.7704,475.5671,475.8663,43716.0
2017-08-01 10:00:00,477.97,479.78,477.0,478.53,22872.0,476.6841,478.4893,475.7167,477.2426,22872.0
2017-08-01 10:10:00,479.1,482.65,478.43,478.48,28030.0,477.8111,481.3515,477.1429,477.1928,28030.0
2017-08-01 10:20:00,478.45,478.55,474.58,475.1,35554.0,477.1628,477.2626,473.3033,473.8219,35554.0
2017-08-01 10:30:00,475.09,476.5,474.95,476.06,24254.0,473.8119,475.2181,473.6723,474.7793,24254.0
2017-08-01 10:40:00,475.97,476.88,473.38,473.77,61759.0,474.6895,475.5971,472.1065,472.4954,61759.0
2017-08-01 10:50:00,473.34,476.41,473.25,476.33,50758.0,472.0666,475.1283,471.9768,475.0485,50758.0
2017-08-01 11:00:00,476.35,477.1,475.69,476.45,11753.0,475.0685,475.8165,474.4103,475.1682,11753.0
2017-08-01 11:10:00,476.16,476.27,473.65,473.65,19961.0,474.879,474.9887,472.3758,472.3758,19961.0
2017-08-01 11:20:00,473.5,474.45,473.29,473.82,16182.0,472.2262,473.1736,472.0167,472.5453,16182.0
2017-08-01 11:30:00,473.76,474.47,472.76,473.04,23059.0,472.4855,473.1935,471.4881,471.7674,23059.0
2017-08-01 11:40:00,472.79,473.3,471.26,472.53,27551.0,471.5181,472.0267,469.9922,471.2588,27551.0
2017-08-01 11:50:00,473.12,474.2,472.06,472.53,25330.0,471.8472,472.9243,470.79,471.2588,25330.0
2017-08-01 12:00:00,473.0,473.0,471.44,471.56,19695.0,471.7275,471.7275,470.1717,470.2914,19695.0
2017-08-01 12:10:00,471.56,472.8,471.3,472.05,12969.0,470.2914,471.528,470.0321,470.7801,12969.0
2017-08-01 12:20:00,472.09,472.4,471.38,471.62,16452.0,470.82,471.1291,470.1119,470.3512,16452.0
2017-08-01 12:30:00,471.58,473.27,471.38,473.06,10453.0,470.3113,471.9968,470.1119,471.7873,10453.0
2017-08-01 12:40:00,472.93,474.4,472.93,473.59,24900.0,471.6577,473.1237,471.6577,472.3159,24900.0
2017-08-01 12:50:00,473.59,475.0,473.39,474.52,20883.0,472.3159,473.7221,472.1165,473.2434,20883.0
2017-08-01 13:00:00,474.6,474.6,472.28,472.73,8469.0,473.3232,473.3232,471.0094,471.4582,8469.0
2017-08-01 13:10:00,472.58,474.0,472.32,474.0,14116.0,471.3086,472.7248,471.0493,472.7248,14116.0
2017-08-01 13:20:00,474.34,475.62,474.16,474.46,11897.0,473.0639,474.3405,472.8844,473.1836,11897.0
2017-08-01 13:30:00,474.98,476.33,474.65,475.34,14877.0,473.7022,475.0485,473.3731,474.0612,14877.0
2017-08-01 13:40:00,475.4,475.68,474.16,474.48,8472.0,474.121,474.4003,472.8844,473.2035,8472.0
2017-08-01 13:50:00,474.47,474.93,473.08,474.65,32048.0,473.1935,473.6523,471.8073,473.3731,32048.0
2017-08-01 14:00:00,474.84,475.52,474.46,474.46,28619.0,473.5626,474.2407,473.1836,473.1836,28619.0
2017-08-01 14:10:00,474.68,474.99,474.23,474.29,13368.0,473.403,473.7121,472.9542,473.014,13368.0
2017-08-01 14:20:00,474.6,474.67,474.14,474.3,9667.0,473.3232,473.393,472.8644,473.024,9667.0
2017-08-01 14:30:00,474.35,474.89,473.73,473.73,11526.0,473.0739,473.6124,472.4555,472.4555,11526.0
2017-08-01 14:40:00,473.77,474.33,473.2,473.73,15419.0,472.4954,473.0539,471.927,472.4555,15419.0
2017-08-01 14:50:00,473.42,474.91,472.97,474.25,16218.0,472.1464,473.6324,471.6976,472.9741,16218.0
2017-08-01 15:00:00,474.23,474.73,473.82,474.0,13875.0,472.9542,473.4528,472.5453,472.7248,13875.0
2017-08-01 15:10:00,474.4,474.96,474.0,474.0,11424.0,473.1237,473.6822,472.7248,472.7248,11424.0
2017-08-01 15:20:00,474.02,475.05,473.71,474.69,17619.0,472.7448,473.772,472.4356,473.413,17619.0
2017-08-01 15:30:00,474.61,475.0,473.6,473.6,19597.0,473.3332,473.7221,472.3259,472.3259,19597.0
2017-08-01 15:40:00,473.56,473.84,472.3,472.81,22119.0,472.286,472.5652,471.0294,471.538,22119.0
2017-08-01 15:50:00,472.56,473.07,471.71,471.93,57033.0,471.2887,471.7973,470.441,470.6604,57033.0
2017-08-02 09:30:00,470.78,472.12,469.09,471.03,34106.0,469.5135,470.8499,467.828,469.7628,34106.0
2017-08-02 09:40:00,472.04,476.29,471.02,473.83,35097.0,470.7701,475.0087,469.7528,472.5553,35097.0
2017-08-02 09:50:00,474.39,475.34,472.82,473.92,31940.0,473.1138,474.0612,471.548,472.645,31940.0
2017-08-02 10:00:00,474.28,474.58,472.17,472.32,11439.0,473.0041,473.3033,470.8997,471.0493,11439.0
2017-08-02 10:10:00,472.4,472.47,470.46,471.38,23009.0,471.1291,471.1989,469.1943,470.1119,23009.0
2017-08-02 10:20:00,471.13,471.35,469.55,470.77,13152.0,469.8625,470.0819,468.2868,469.5035,13152.0
2017-08-02 10:30:00,471.37,471.37,469.62,470.68,7501.0,470.1019,470.1019,468.3566,469.4137,7501.0
2017-08-02 10:40:00,470.47,470.74,469.5,469.72,9041.0,469.2043,469.4736,468.2369,468.4563,9041.0
2017-08-02 10:50:00,469.55,469.99,468.31,468.75,19062.0,468.2868,468.7256,467.0501,467.4889,19062.0
2017-08-02 11:00:00,468.57,470.73,468.32,470.68,21791.0,467.3094,469.4636,467.0601,469.4137,21791.0
2017-08-02 11:10:00,470.61,470.87,469.44,469.71,17315.0,469.3439,469.6032,468.1771,468.4464,17315.0
2017-08-02 11:20:00,469.57,472.78,469.57,472.02,23911.0,468.3067,471.5081,468.3067,470.7501,23911.0
2017-08-02 11:30:00,472.03,473.2,471.17,473.19,14401.0,470.7601,471.927,469.9024,471.917,14401.0
2017-08-02 11:40:00,473.19,473.48,471.5,471.71,9136.0,471.917,472.2062,470.2315,470.441,9136.0
2017-08-02 11:50:00,471.58,472.97,471.47,471.47,13826.0,470.3113,471.6976,470.2016,470.2016,13826.0
2017-08-02 12:00:00,471.45,471.86,469.51,470.67,26969.0,470.1817,470.5906,468.2469,469.4038,26969.0
2017-08-02 12:10:00,470.45,471.02,469.73,469.82,7140.0,469.1844,469.7528,468.4663,468.5561,7140.0
2017-08-02 12:20:00,470.31,471.54,470.06,470.75,6560.0,469.0447,470.2714,468.7954,469.4836,6560.0
2017-08-02 12:30:00,470.75,471.47,470.58,471.31,12231.0,469.4836,470.2016,469.314,470.0421,12231.0
2017-08-02 12:40:00,471.05,472.0,471.05,471.67,8904.0,469.7827,470.7302,469.7827,470.4011,8904.0
2017-08-02 12:50:00,471.83,472.45,471.35,472.14,5500.0,470.5607,471.179,470.0819,470.8698,5500.0
2017-08-02 13:00:00,472.23,472.48,471.83,471.88,4715.0,470.9596,471.2089,470.5607,470.6105,4715.0
2017-08-02 13:10:00,472.11,472.88,471.93,472.86,3313.0,470.8399,471.6078,470.6604,471.5879,3313.0
2017-08-02 13:20:00,472.93,473.33,472.2,472.63,18593.0,471.6577,472.0566,470.9297,471.3585,18593.0
2017-08-02 13:30:00,472.48,472.77,471.94,472.36,9902.0,471.2089,471.4981,470.6704,471.0892,9902.0
2017-08-02 13:40:00,472.55,473.84,472.48,472.96,16063.0,471.2787,472.5652,471.2089,471.6876,16063.0
2017-08-02 13:50:00,472.94,473.6,471.57,472.58,11832.0,471.6677,472.3259,470.3014,471.3086,11832.0
2017-08-02 14:00:00,473.35,473.49,472.07,472.63,8228.0,472.0766,472.2162,470.8,471.3585,8228.0
2017-08-02 14:10:00,472.75,473.48,471.66,472.43,27401.0,471.4782,472.2062,470.3911,471.159,27401.0
2017-08-02 14:20:00,472.33,475.89,472.12,475.62,20718.0,471.0593,474.6097,470.8499,474.3405,20718.0
2017-08-02 14:30:00,475.29,475.89,474.83,475.56,9874.0,474.0113,474.6097,473.5526,474.2806,9874.0
2017-08-02 14:40:00,475.33,476.58,475.33,475.87,9198.0,474.0512,475.2979,474.0512,474.5898,9198.0
2017-08-02 14:50:00,475.73,475.95,474.86,475.45,10660.0,474.4502,474.6696,473.5825,474.1709,10660.0
2017-08-02 15:00:00,475.13,475.25,474.11,474.51,6173.0,473.8518,473.9715,472.8345,473.2334,6173.0
2017-08-02 15:10:00,474.51,475.31,474.27,474.86,5300.0,473.2334,474.0313,472.9941,473.5825,5300.0
2017-08-02 15:20:00,474.82,475.35,474.6,475.0,16152.0,473.5426,474.0712,473.3232,473.7221,16152.0
2017-08-02 15:30:00,475.3,475.3,473.89,473.9,15431.0,474.0213,474.0213,472.6151,472.6251,15431.0
2017-08-02 15:40:00,474.21,475.17,473.94,474.76,19306.0,472.9342,473.8917,472.665,473.4828,19306.0
2017-08-02 15:50:00,475.22,477.51,474.98,476.17,42526.0,473.9415,476.2254,473.7022,474.889,42526.0
2017-08-03 09:30:00,498.1,498.5,480.03,484.85,115460.0,496.76,497.1589,478.7386,483.5456,115460.0
2017-08-03 09:40:00,484.96,488.14,481.8,481.8,49427.0,483.6553,486.8268,480.5038,480.5038,49427.0
2017-08-03 09:50:00,481.7,482.89,476.5,477.9,48420.0,480.4041,481.5909,475.2181,476.6143,48420.0
2017-08-03 10:00:00,478.31,481.67,473.71,476.19,37813.0,477.0232,480.3742,472.4356,474.9089,37813.0
2017-08-03 10:10:00,475.5,476.2,473.28,474.25,28682.0,474.2208,474.9189,472.0068,472.9741,28682.0
2017-08-03 10:20:00,474.17,476.78,474.16,475.97,28473.0,472.8944,475.4973,472.8844,474.6895,28473.0
2017-08-03 10:30:00,476.03,477.98,475.98,476.87,15645.0,474.7494,476.6941,474.6995,475.5871,15645.0
2017-08-03 10:40:00,477.29,477.9,475.0,475.46,18721.0,476.006,476.6143,473.7221,474.1809,18721.0
2017-08-03 10:50:00,475.56,476.86,474.28,475.16,28546.0,474.2806,475.5771,473.0041,473.8817,28546.0
2017-08-03 11:00:00,475.05,476.16,474.05,475.41,23595.0,473.772,474.879,472.7747,474.131,23595.0
2017-08-03 11:10:00,475.39,476.15,473.52,473.73,14082.0,474.1111,474.869,472.2461,472.4555,14082.0
2017-08-03 11:20:00,473.81,474.3,470.1,471.0,20985.0,472.5353,473.024,468.8353,469.7329,20985.0
2017-08-03 11:30:00,471.0,472.64,469.02,469.02,24825.0,469.7329,471.3685,467.7582,467.7582,24825.0
2017-08-03 11:40:00,469.33,470.1,467.34,469.13,22530.0,468.0674,468.8353,466.0827,467.8679,22530.0
2017-08-03 11:50:00,469.38,471.84,469.19,470.84,17231.0,468.1172,470.5706,467.9278,469.5733,17231.0
2017-08-03 12:00:00,470.38,470.38,466.42,467.46,20604.0,469.1146,469.1146,465.1652,466.2024,20604.0
2017-08-03 12:10:00,467.74,467.74,464.7,466.8,24023.0,466.4817,466.4817,463.4498,465.5442,24023.0
2017-08-03 12:20:00,466.59,467.21,463.3,463.31,15798.0,465.3347,465.9531,462.0536,462.0636,15798.0
2017-08-03 12:30:00,463.96,467.93,463.3,467.93,19350.0,462.7118,466.6711,462.0536,466.6711,19350.0
2017-08-03 12:40:00,467.39,468.48,466.76,467.79,12373.0,466.1326,467.2197,465.5043,466.5315,12373.0
2017-08-03 12:50:00,467.85,468.84,467.69,467.73,8360.0,466.5914,467.5787,466.4318,466.4717,8360.0
2017-08-03 13:00:00,467.67,469.75,467.25,468.4,16264.0,466.4118,468.4862,465.993,467.1399,16264.0
2017-08-03 13:10:00,468.6,468.83,467.17,468.4,7878.0,467.3393,467.5687,465.9132,467.1399,7878.0
2017-08-03 13:20:00,468.41,469.99,468.25,469.38,16473.0,467.1499,468.7256,466.9903,468.1172,16473.0
2017-08-03 13:30:00,469.5,469.92,468.87,469.5,7300.0,468.2369,468.6558,467.6086,468.2369,7300.0
2017-08-03 13:40:00,469.21,470.67,469.21,469.87,11021.0,467.9477,469.4038,467.9477,468.6059,11021.0
2017-08-03 13:50:00,469.96,470.2,468.85,469.5,8036.0,468.6957,468.935,467.5887,468.2369,8036.0
2017-08-03 14:00:00,469.51,469.54,468.19,468.39,8371.0,468.2469,468.2768,466.9304,467.1299,8371.0
2017-08-03 14:10:00,468.55,468.64,466.61,466.86,6964.0,467.2895,467.3792,465.3547,465.604,6964.0
2017-08-03 14:20:00,467.11,470.49,466.58,470.26,15280.0,465.8533,469.2243,465.3248,468.9949,15280.0
2017-08-03 14:30:00,469.77,469.77,467.88,468.48,8734.0,468.5062,468.5062,466.6213,467.2197,8734.0
2017-08-03 14:40:00,468.32,468.37,467.12,467.12,5836.0,467.0601,467.11,465.8633,465.8633,5836.0
2017-08-03 14:50:00,466.61,469.12,466.41,469.0,21532.0,465.3547,467.8579,465.1552,467.7383,21532.0
2017-08-03 15:00:00,469.52,469.63,467.06,467.12,18503.0,468.2569,468.3666,465.8035,465.8633,18503.0
2017-08-03 15:10:00,467.34,467.72,466.66,467.33,16525.0,466.0827,466.4617,465.4046,466.0728,16525.0
2017-08-03 15:20:00,467.36,468.87,467.36,467.68,21907.0,466.1027,467.6086,466.1027,466.4218,21907.0
2017-08-03 15:30:00,467.96,468.82,466.32,467.64,31743.0,466.7011,467.5587,465.0655,466.3819,31743.0
2017-08-03 15:40:00,467.51,468.25,466.69,467.09,26433.0,466.2523,466.9903,465.4345,465.8334,26433.0
2017-08-03 15:50:00,467.14,468.24,466.49,466.68,68737.0,465.8833,466.9803,465.235,465.4245,68737.0
2017-08-04 09:30:00,469.32,471.96,467.13,469.64,25770.0,468.0574,470.6903,465.8733,468.3765,25770.0
2017-08-04 09:40:00,469.63,473.34,469.34,471.01,24499.0,468.3666,472.0666,468.0773,469.7429,24499.0
2017-08-04 09:50:00,471.78,472.33,469.62,469.74,12506.0,470.5108,471.0593,468.3566,468.4763,12506.0
2017-08-04 10:00:00,470.0,470.99,468.0,468.09,12428.0,468.7356,469.7229,466.741,466.8307,12428.0
2017-08-04 10:10:00,468.62,468.72,467.0,467.95,13532.0,467.3593,467.459,465.7436,466.6911,13532.0
2017-08-04 10:20:00,468.1,470.98,467.8,470.46,17553.0,466.8407,469.7129,466.5415,469.1943,17553.0
2017-08-04 10:30:00,469.94,470.51,469.37,470.36,5960.0,468.6757,469.2442,468.1073,469.0946,5960.0
2017-08-04 10:40:00,470.3,470.58,468.0,468.53,22416.0,469.0348,469.314,466.741,467.2695,22416.0
2017-08-04 10:50:00,468.53,469.8,468.0,469.23,20212.0,467.2695,468.5361,466.741,467.9676,20212.0
2017-08-04 11:00:00,469.25,469.6,468.44,468.88,14805.0,467.9876,468.3367,467.1798,467.6186,14805.0
2017-08-04 11:10:00,469.28,470.51,469.05,470.16,4300.0,468.0175,469.2442,467.7881,468.8951,4300.0
2017-08-04 11:20:00,470.25,470.8,470.05,470.28,8900.0,468.9849,469.5334,468.7854,469.0148,8900.0
2017-08-04 11:30:00,470.15,470.67,469.28,469.61,2600.0,468.8852,469.4038,468.0175,468.3466,2600.0
2017-08-04 11:40:00,469.4,469.64,469.0,469.48,12040.0,468.1372,468.3765,467.7383,468.217,12040.0
2017-08-04 11:50:00,469.46,469.94,468.8,469.54,24659.0,468.197,468.6757,467.5388,468.2768,24659.0
2017-08-04 12:00:00,469.18,469.7,468.59,468.84,10785.0,467.9178,468.4364,467.3294,467.5787,10785.0
2017-08-04 12:10:00,468.9,469.55,468.57,469.2,15157.0,467.6385,468.2868,467.3094,467.9377,15157.0
2017-08-04 12:20:00,469.15,469.2,468.83,469.07,3090.0,467.8879,467.9377,467.5687,467.8081,3090.0
2017-08-04 12:30:00,469.47,469.54,468.55,468.7,11972.0,468.207,468.2768,467.2895,467.4391,11972.0
2017-08-04 12:40:00,468.83,469.79,468.54,469.25,7407.0,467.5687,468.5261,467.2795,467.9876,7407.0
2017-08-04 12:50:00,469.09,470.32,469.0,470.32,5935.0,467.828,469.0547,467.7383,469.0547,5935.0
2017-08-04 13:00:00,470.41,470.82,470.1,470.36,9434.0,469.1445,469.5534,468.8353,469.0946,9434.0
2017-08-04 13:10:00,470.59,470.98,470.13,470.17,5740.0,469.324,469.7129,468.8652,468.9051,5740.0
2017-08-04 13:20:00,470.3,470.3,469.6,469.96,14363.0,469.0348,469.0348,468.3367,468.6957,14363.0
2017-08-04 13:30:00,470.07,470.98,470.07,470.81,2500.0,468.8054,469.7129,468.8054,469.5434,2500.0
2017-08-04 13:40:00,470.98,471.09,468.83,469.92,15913.0,469.7129,469.8226,467.5687,468.6558,15913.0
2017-08-04 13:50:00,469.92,470.3,469.63,469.92,6354.0,468.6558,469.0348,468.3666,468.6558,6354.0
2017-08-04 14:00:00,469.78,470.36,468.5,468.98,19186.0,468.5162,469.0946,467.2396,467.7183,19186.0
2017-08-04 14:10:00,468.65,470.17,468.5,469.59,8695.0,467.3892,468.9051,467.2396,468.3267,8695.0
2017-08-04 14:20:00,469.77,469.95,468.01,468.27,27498.0,468.5062,468.6857,466.7509,467.0102,27498.0
2017-08-04 14:30:00,468.21,468.8,467.15,467.15,13515.0,466.9504,467.5388,465.8932,465.8932,13515.0
2017-08-04 14:40:00,467.08,467.95,466.66,467.73,15424.0,465.8234,466.6911,465.4046,466.4717,15424.0
2017-08-04 14:50:00,467.77,468.4,467.6,467.65,9433.0,466.5116,467.1399,466.342,466.3919,9433.0
2017-08-04 15:00:00,467.8,468.8,467.48,468.29,5247.0,466.5415,467.5388,466.2224,467.0302,5247.0
2017-08-04 15:10:00,468.2,468.85,467.9,468.48,9750.0,466.9404,467.5887,466.6412,467.2197,9750.0
2017-08-04 15:20:00,468.37,468.95,468.24,468.52,10902.0,467.11,467.6884,466.9803,467.2596,10902.0
2017-08-04 15:30:00,468.61,469.26,467.52,468.27,9671.0,467.3493,467.9976,466.2622,467.0102,9671.0
2017-08-04 15:40:00,468.18,468.36,467.53,467.88,23229.0,466.9205,467.1,466.2722,466.6213,23229.0
2017-08-04 15:50:00,467.86,468.91,467.55,467.98,54108.0,466.6013,467.6485,466.2922,466.721,54108.0
2017-08-07 09:30:00,468.71,469.46,467.14,469.03,15822.0,467.449,468.197,465.8833,467.7682,15822.0
2017-08-07 09:40:00,469.14,469.3,468.03,468.76,3137.0,467.8779,468.0375,466.7709,467.4989,3137.0
2017-08-07 09:50:00,468.78,469.13,467.26,469.0,5122.0,467.5189,467.8679,466.0029,467.7383,5122.0
2017-08-07 10:00:00,468.58,468.85,464.42,465.79,19095.0,467.3194,467.5887,463.1706,464.5369,19095.0
2017-08-07 10:10:00,465.49,465.99,464.46,464.46,7867.0,464.2377,464.7364,463.2105,463.2105,7867.0
2017-08-07 10:20:00,464.74,465.3,462.21,465.3,11758.0,463.4897,464.0482,460.9665,464.0482,11758.0
2017-08-07 10:30:00,465.41,466.31,464.76,466.19,10825.0,464.1579,465.0555,463.5097,464.9358,10825.0
2017-08-07 10:40:00,466.09,467.85,466.08,467.56,8518.0,464.8361,466.5914,464.8261,466.3021,8518.0
2017-08-07 10:50:00,467.65,468.22,467.05,468.22,4663.0,466.3919,466.9604,465.7935,466.9604,4663.0
2017-08-07 11:00:00,467.97,468.71,467.36,467.69,6788.0,466.711,467.449,466.1027,466.4318,6788.0
2017-08-07 11:10:00,467.69,468.04,467.07,467.67,8001.0,466.4318,466.7808,465.8135,466.4118,8001.0
2017-08-07 11:20:00,467.99,469.39,467.24,469.24,9778.0,466.731,468.1272,465.983,467.9776,9778.0
2017-08-07 11:30:00,469.22,469.8,468.79,469.7,6900.0,467.9577,468.5361,467.5288,468.4364,6900.0
2017-08-07 11:40:00,469.75,469.75,467.51,468.03,22917.0,468.4862,468.4862,466.2523,466.7709,22917.0
2017-08-07 11:50:00,468.34,468.43,467.63,467.63,4198.0,467.08,467.1698,466.372,466.372,4198.0
2017-08-07 12:00:00,467.92,469.43,467.91,469.42,2203.0,466.6612,468.1671,466.6512,468.1571,2203.0
2017-08-07 12:10:00,469.5,469.5,468.83,469.12,3727.0,468.2369,468.2369,467.5687,467.8579,3727.0
2017-08-07 12:20:00,469.18,470.02,469.05,469.34,9479.0,467.9178,468.7555,467.7881,468.0773,9479.0
2017-08-07 12:30:00,469.33,469.4,468.45,469.3,5698.0,468.0674,468.1372,467.1897,468.0375,5698.0
2017-08-07 12:40:00,469.34,470.28,469.34,470.12,3570.0,468.0773,469.0148,468.0773,468.8553,3570.0
2017-08-07 12:50:00,470.48,470.83,469.78,470.19,3291.0,469.2143,469.5633,468.5162,468.9251,3291.0
2017-08-07 13:00:00,470.65,470.85,469.16,469.16,3169.0,469.3838,469.5833,467.8978,467.8978,3169.0
2017-08-07 13:10:00,469.58,470.0,469.27,469.27,900.0,468.3167,468.7356,468.0075,468.0075,900.0
2017-08-07 13:20:00,469.87,470.29,469.46,469.78,10334.0,468.6059,469.0248,468.197,468.5162,10334.0
2017-08-07 13:30:00,469.91,470.69,469.8,469.98,3627.0,468.6458,469.4237,468.5361,468.7156,3627.0
2017-08-07 13:40:00,470.08,470.08,468.54,469.37,6774.0,468.8154,468.8154,467.2795,468.1073,6774.0
2017-08-07 13:50:00,469.52,469.84,469.36,469.75,1647.0,468.2569,468.576,468.0973,468.4862,1647.0
2017-08-07 14:00:00,469.58,471.39,469.57,470.56,10246.0,468.3167,470.1218,468.3067,469.2941,10246.0
2017-08-07 14:10:00,470.69,471.37,470.69,470.69,900.0,469.4237,470.1019,469.4237,469.4237,900.0
2017-08-07 14:20:00,470.41,471.2,470.1,470.87,4027.0,469.1445,469.9323,468.8353,469.6032,4027.0
2017-08-07 14:30:00,471.49,471.76,471.21,471.46,1000.0,470.2216,470.4908,469.9423,470.1916,1000.0
2017-08-07 14:40:00,471.4,471.4,470.41,470.55,1552.0,470.1318,470.1318,469.1445,469.2841,1552.0
2017-08-07 14:50:00,470.8,471.57,470.7,471.14,2500.0,469.5334,470.3014,469.4337,469.8725,2500.0
2017-08-07 15:00:00,470.9,471.51,470.32,471.32,7680.0,469.6332,470.2415,469.0547,470.052,7680.0
2017-08-07 15:10:00,471.3,471.33,470.55,470.81,12629.0,470.0321,470.062,469.2841,469.5434,12629.0
2017-08-07 15:20:00,470.3,470.35,469.39,469.85,11532.0,469.0348,469.0846,468.1272,468.586,11532.0
2017-08-07 15:30:00,469.64,470.14,469.64,469.92,7139.0,468.3765,468.8752,468.3765,468.6558,7139.0
2017-08-07 15:40:00,469.73,470.08,469.12,469.41,12327.0,468.4663,468.8154,467.8579,468.1472,12327.0
2017-08-07 15:50:00,469.59,470.59,469.58,470.08,33215.0,468.3267,469.324,468.3167,468.8154,33215.0
2017-08-08 09:30:00,469.18,473.77,468.18,469.78,21466.0,467.9178,472.4954,466.9205,468.5162,21466.0
2017-08-08 09:40:00,469.57,471.52,469.16,469.91,13079.0,468.3067,470.2515,467.8978,468.6458,13079.0
2017-08-08 09:50:00,469.69,469.7,467.35,468.86,8210.0,468.4264,468.4364,466.0927,467.5986,8210.0
2017-08-08 10:00:00,468.88,470.34,468.35,470.12,3700.0,467.6186,469.0747,467.09,468.8553,3700.0
2017-08-08 10:10:00,470.34,471.91,469.8,471.75,14876.0,469.0747,470.6404,468.5361,470.4809,14876.0
2017-08-08 10:20:00,471.38,471.58,469.85,469.85,6000.0,470.1119,470.3113,468.586,468.586,6000.0
2017-08-08 10:30:00,470.04,470.87,468.98,469.98,8518.0,468.7755,469.6032,467.7183,468.7156,8518.0
2017-08-08 10:40:00,469.75,470.88,469.75,470.52,1150.0,468.4862,469.6132,468.4862,469.2542,1150.0
2017-08-08 10:50:00,470.23,470.6,469.42,470.09,8383.0,468.965,469.334,468.1571,468.8253,8383.0
2017-08-08 11:00:00,469.96,470.49,469.23,470.33,4605.0,468.6957,469.2243,467.9676,469.0647,4605.0
2017-08-08 11:10:00,470.1,470.79,469.95,470.44,7589.0,468.8353,469.5234,468.6857,469.1744,7589.0
2017-08-08 11:20:00,470.37,471.81,470.37,471.5,14040.0,469.1046,470.5407,469.1046,470.2315,14040.0
2017-08-08 11:30:00,471.78,473.0,471.69,473.0,6055.0,470.5108,471.7275,470.421,471.7275,6055.0
2017-08-08 11:40:00,472.99,474.22,472.66,473.84,14847.0,471.7175,472.9442,471.3884,472.5652,14847.0
2017-08-08 11:50:00,474.34,475.0,474.01,474.5,9552.0,473.0639,473.7221,472.7348,473.2235,9552.0
2017-08-08 12:00:00,474.99,475.0,473.5,474.5,8089.0,473.7121,473.7221,472.2262,473.2235,8089.0
2017-08-08 12:10:00,474.26,474.7,473.38,473.49,1360.0,472.9841,473.4229,472.1065,472.2162,1360.0
2017-08-08 12:20:00,473.45,474.63,473.27,474.3,6092.0,472.1763,473.3531,471.9968,473.024,6092.0
2017-08-08 12:30:00,474.27,474.56,473.89,474.11,4313.0,472.9941,473.2833,472.6151,472.8345,4313.0
2017-08-08 12:40:00,473.93,474.43,473.92,474.41,2142.0,472.655,473.1537,472.645,473.1337,2142.0
2017-08-08 12:50:00,474.58,474.58,472.81,473.75,6368.0,473.3033,473.3033,471.538,472.4755,6368.0
2017-08-08 13:00:00,473.89,474.21,473.54,473.97,2100.0,472.6151,472.9342,472.2661,472.6949,2100.0
2017-08-08 13:10:00,473.94,474.24,473.73,474.24,4738.0,472.665,472.9642,472.4555,472.9642,4738.0
2017-08-08 13:20:00,474.23,475.25,474.23,474.74,7066.0,472.9542,473.9715,472.9542,473.4628,7066.0
2017-08-08 13:30:00,473.64,474.38,473.01,473.24,5086.0,472.3658,473.1038,471.7375,471.9669,5086.0
2017-08-08 13:40:00,473.22,473.68,473.18,473.54,3565.0,471.9469,472.4057,471.907,472.2661,3565.0
2017-08-08 13:50:00,473.7,473.72,473.22,473.72,3714.0,472.4256,472.4456,471.9469,472.4456,3714.0
2017-08-08 14:00:00,473.71,473.71,472.69,472.98,8110.0,472.4356,472.4356,471.4183,471.7076,8110.0
2017-08-08 14:10:00,472.34,472.57,472.1,472.56,1158.0,471.0693,471.2987,470.8299,471.2887,1158.0
2017-08-08 14:20:00,472.83,473.49,472.81,473.4,2250.0,471.558,472.2162,471.538,472.1264,2250.0
2017-08-08 14:30:00,473.45,473.7,472.89,472.9,10907.0,472.1763,472.4256,471.6178,471.6278,10907.0
2017-08-08 14:40:00,472.88,473.0,471.77,471.98,5196.0,471.6078,471.7275,470.5008,470.7102,5196.0
2017-08-08 14:50:00,471.94,472.19,471.67,472.11,4102.0,470.6704,470.9197,470.4011,470.8399,4102.0
2017-08-08 15:00:00,472.49,472.49,471.46,471.57,6100.0,471.2189,471.2189,470.1916,470.3014,6100.0
2017-08-08 15:10:00,471.88,471.88,471.4,471.75,2765.0,470.6105,470.6105,470.1318,470.4809,2765.0
2017-08-08 15:20:00,471.93,471.98,469.35,469.93,10617.0,470.6604,470.7102,468.0873,468.6658,10617.0
2017-08-08 15:30:00,470.11,470.3,468.18,469.56,16387.0,468.8453,469.0348,466.9205,468.2968,16387.0
2017-08-08 15:40:00,469.62,470.31,469.12,469.9,8163.0,468.3566,469.0447,467.8579,468.6358,8163.0
2017-08-08 15:50:00,469.91,469.91,468.81,469.68,26689.0,468.6458,468.6458,467.5488,468.4164,26689.0
2017-08-09 09:30:00,469.96,472.87,465.52,467.61,24561.0,468.6957,471.5979,464.2676,466.352,24561.0
2017-08-09 09:40:00,467.38,469.74,465.91,469.74,8698.0,466.1226,468.4763,464.6566,468.4763,8698.0
2017-08-09 09:50:00,469.21,474.29,468.14,472.87,29758.0,467.9477,473.014,466.8806,471.5979,29758.0
2017-08-09 10:00:00,472.87,474.81,472.29,474.16,7625.0,471.5979,473.5326,471.0194,472.8844,7625.0
2017-08-09 10:10:00,474.68,476.51,474.08,475.75,33921.0,473.403,475.2281,472.8046,474.4701,33921.0
2017-08-09 10:20:00,475.98,478.99,475.26,478.36,24317.0,474.6995,477.7014,473.9814,477.0731,24317.0
2017-08-09 10:30:00,477.98,478.8,476.73,478.41,20220.0,476.6941,477.5119,475.4475,477.1229,20220.0
2017-08-09 10:40:00,478.56,478.56,476.26,476.38,8769.0,477.2725,477.2725,474.9787,475.0984,8769.0
2017-08-09 10:50:00,476.4,477.52,476.22,476.22,9846.0,475.1184,476.2353,474.9388,474.9388,9846.0
2017-08-09 11:00:00,476.28,478.33,475.45,478.33,11374.0,474.9987,477.0432,474.1709,477.0432,11374.0
2017-08-09 11:10:00,477.82,478.5,476.54,477.51,11064.0,476.5345,477.2127,475.258,476.2254,11064.0
2017-08-09 11:20:00,477.12,477.75,476.7,477.41,8570.0,475.8364,476.4647,475.4175,476.1256,8570.0
2017-08-09 11:30:00,477.69,478.24,477.29,477.65,12910.0,476.4049,476.9534,476.006,476.365,12910.0
2017-08-09 11:40:00,478.07,478.12,476.61,476.61,3539.0,476.7839,476.8337,475.3278,475.3278,3539.0
2017-08-09 11:50:00,476.66,478.2,476.4,477.55,8878.0,475.3777,476.9135,475.1184,476.2653,8878.0
2017-08-09 12:00:00,477.45,477.75,476.42,476.48,4300.0,476.1655,476.4647,475.1383,475.1981,4300.0
2017-08-09 12:10:00,476.78,477.05,476.01,476.13,3229.0,475.4973,475.7666,474.7294,474.8491,3229.0
2017-08-09 12:20:00,476.39,476.39,474.78,474.94,10378.0,475.1084,475.1084,473.5027,473.6623,10378.0
2017-08-09 12:30:00,474.71,475.29,473.97,475.27,8934.0,473.4329,474.0113,472.6949,473.9914,8934.0
2017-08-09 12:40:00,475.39,476.32,475.13,475.14,6400.0,474.1111,475.0386,473.8518,473.8617,6400.0
2017-08-09 12:50:00,475.39,475.81,475.24,475.24,4500.0,474.1111,474.5299,473.9615,473.9615,4500.0
2017-08-09 13:00:00,475.27,476.01,475.18,475.55,20865.0,473.9914,474.7294,473.9016,474.2706,20865.0
2017-08-09 13:10:00,475.5,475.64,473.93,474.12,3799.0,474.2208,474.3604,472.655,472.8445,3799.0
2017-08-09 13:20:00,474.22,474.44,473.93,474.44,10754.0,472.9442,473.1636,472.655,473.1636,10754.0
2017-08-09 13:30:00,474.72,474.81,474.4,474.81,6529.0,473.4429,473.5326,473.1237,473.5326,6529.0
2017-08-09 13:40:00,474.93,475.81,474.87,475.18,6650.0,473.6523,474.5299,473.5925,473.9016,6650.0
2017-08-09 13:50:00,475.15,476.29,474.88,476.22,10800.0,473.8717,475.0087,473.6024,474.9388,10800.0
2017-08-09 14:00:00,476.09,476.21,474.99,475.4,7563.0,474.8092,474.9289,473.7121,474.121,7563.0
2017-08-09 14:10:00,475.23,475.31,473.9,474.58,4400.0,473.9515,474.0313,472.6251,473.3033,4400.0
2017-08-09 14:20:00,474.53,474.86,473.16,474.72,39268.0,473.2534,473.5825,471.8871,473.4429,39268.0
2017-08-09 14:30:00,474.87,475.48,473.21,473.21,14152.0,473.5925,474.2008,471.9369,471.9369,14152.0
2017-08-09 14:40:00,473.26,474.11,473.26,474.11,6052.0,471.9868,472.8345,471.9868,472.8345,6052.0
2017-08-09 14:50:00,473.6,474.49,473.54,474.11,12991.0,472.3259,473.2135,472.2661,472.8345,12991.0
2017-08-09 15:00:00,473.83,474.0,473.09,473.16,12349.0,472.5553,472.7248,471.8173,471.8871,12349.0
2017-08-09 15:10:00,473.31,474.6,473.31,474.6,18644.0,472.0367,473.3232,472.0367,473.3232,18644.0
2017-08-09 15:20:00,474.6,475.23,474.06,475.23,11110.0,473.3232,473.9515,472.7847,473.9515,11110.0
2017-08-09 15:30:00,475.18,475.43,473.65,474.29,21439.0,473.9016,474.151,472.3758,473.014,21439.0
2017-08-09 15:40:00,474.27,474.51,473.71,474.5,12925.0,472.9941,473.2334,472.4356,473.2235,12925.0
2017-08-09 15:50:00,474.5,474.78,473.6,474.09,39348.0,473.2235,473.5027,472.3259,472.8146,39348.0
2017-08-10 09:30:00,470.48,472.46,469.66,472.0,13940.0,469.2143,471.189,468.3965,470.7302,13940.0
2017-08-10 09:40:00,471.49,471.57,468.37,468.37,18423.0,470.2216,470.3014,467.11,467.11,18423.0
2017-08-10 09:50:00,469.03,470.47,468.38,469.58,4213.0,467.7682,469.2043,467.1199,468.3167,4213.0
2017-08-10 10:00:00,469.44,469.44,465.03,465.66,13776.0,468.1771,468.1771,463.7789,464.4073,13776.0
2017-08-10 10:10:00,466.4,467.7,466.09,467.22,6059.0,465.1453,466.4418,464.8361,465.9631,6059.0
2017-08-10 10:20:00,467.69,467.69,465.65,466.0,8513.0,466.4318,466.4318,464.3973,464.7463,8513.0
2017-08-10 10:30:00,466.31,466.43,465.39,466.06,5551.0,465.0555,465.1752,464.138,464.8062,5551.0
2017-08-10 10:40:00,466.08,467.49,465.58,467.49,5157.0,464.8261,466.2323,464.3275,466.2323,5157.0
2017-08-10 10:50:00,467.07,467.26,464.02,464.03,8419.0,465.8135,466.0029,462.7717,462.7816,8419.0
2017-08-10 11:00:00,464.37,464.62,463.34,463.39,12950.0,463.1207,463.37,462.0935,462.1434,12950.0
2017-08-10 11:10:00,463.72,464.11,463.16,463.31,3393.0,462.4725,462.8614,461.914,462.0636,3393.0
2017-08-10 11:20:00,463.19,464.25,462.81,463.92,11107.0,461.9439,463.001,461.5649,462.6719,11107.0
2017-08-10 11:30:00,464.15,464.51,463.72,463.96,2916.0,462.9013,463.2603,462.4725,462.7118,2916.0
2017-08-10 11:40:00,464.49,465.49,464.16,465.32,8147.0,463.2404,464.2377,462.9113,464.0682,8147.0
2017-08-10 11:50:00,465.33,465.33,463.39,464.59,11682.0,464.0781,464.0781,462.1434,463.3401,11682.0
2017-08-10 12:00:00,464.64,465.07,463.19,463.35,5750.0,463.39,463.8188,461.9439,462.1035,5750.0
2017-08-10 12:10:00,463.69,464.97,463.69,464.22,6794.0,462.4425,463.7191,462.4425,462.9711,6794.0
2017-08-10 12:20:00,464.5,464.5,462.33,462.33,10347.0,463.2504,463.2504,461.0862,461.0862,10347.0
2017-08-10 12:30:00,462.38,462.77,461.06,461.93,9494.0,461.1361,461.525,459.8196,460.6873,9494.0
2017-08-10 12:40:00,462.05,462.77,461.0,461.0,4618.0,460.807,461.525,459.7598,459.7598,4618.0
2017-08-10 12:50:00,461.06,461.57,459.58,460.62,19850.0,459.8196,460.3283,458.3436,459.3808,19850.0
2017-08-10 13:00:00,460.84,463.24,460.84,462.31,5450.0,459.6002,461.9938,459.6002,461.0663,5450.0
2017-08-10 13:10:00,462.8,462.97,462.18,462.74,4135.0,461.5549,461.7245,460.9366,461.4951,4135.0
2017-08-10 13:20:00,462.96,464.22,462.94,463.99,3913.0,461.7145,462.9711,461.6946,462.7417,3913.0
2017-08-10 13:30:00,464.05,464.29,463.04,463.4,10243.0,462.8016,463.0409,461.7943,462.1533,10243.0
2017-08-10 13:40:00,463.5,463.88,461.6,462.7,5815.0,462.2531,462.632,460.3582,461.4552,5815.0
2017-08-10 13:50:00,462.42,462.88,462.16,462.57,4700.0,461.176,461.6347,460.9167,461.3256,4700.0
2017-08-10 14:00:00,462.23,462.49,461.3,461.48,9056.0,460.9865,461.2458,460.059,460.2385,9056.0
2017-08-10 14:10:00,461.2,463.16,461.2,462.86,3542.0,459.9592,461.914,459.9592,461.6148,3542.0
2017-08-10 14:20:00,462.8,464.13,462.8,463.98,4823.0,461.5549,462.8814,461.5549,462.7318,4823.0
2017-08-10 14:30:00,463.79,465.0,463.03,463.31,12946.0,462.5423,463.749,461.7843,462.0636,12946.0
2017-08-10 14:40:00,463.33,463.71,462.04,462.35,24472.0,462.0835,462.4625,460.797,461.1062,24472.0
2017-08-10 14:50:00,462.11,462.11,461.2,461.2,6299.0,460.8668,460.8668,459.9592,459.9592,6299.0
2017-08-10 15:00:00,461.6,461.76,461.2,461.6,10114.0,460.3582,460.5177,459.9592,460.3582,10114.0
2017-08-10 15:10:00,461.62,461.83,460.54,461.0,7350.0,460.3781,460.5876,459.301,459.7598,7350.0
2017-08-10 15:20:00,460.86,462.08,460.08,462.08,9941.0,459.6202,460.8369,458.8423,460.8369,9941.0
2017-08-10 15:30:00,462.0,462.18,459.41,459.41,21145.0,460.7571,460.9366,458.1741,458.1741,21145.0
2017-08-10 15:40:00,459.58,461.19,459.14,459.74,11808.0,458.3436,459.9493,457.9048,458.5032,11808.0
2017-08-10 15:50:00,459.37,461.52,459.34,460.05,32076.0,458.1342,460.2784,458.1043,458.8123,32076.0
2017-08-11 09:30:00,462.35,464.29,460.34,461.09,23091.0,461.1062,463.0409,459.1016,459.8495,23091.0
2017-08-11 09:40:00,460.26,461.98,459.23,459.54,8529.0,459.0218,460.7372,457.9945,458.3037,8529.0
2017-08-11 09:50:00,460.24,463.51,459.55,463.51,9953.0,459.0018,462.263,458.3137,462.263,9953.0
2017-08-11 10:00:00,462.76,464.51,461.2,464.16,8762.0,461.5151,463.2603,459.9592,462.9113,8762.0
2017-08-11 10:10:00,464.2,465.17,462.44,464.21,7961.0,462.9512,463.9186,461.1959,462.9612,7961.0
2017-08-11 10:20:00,463.89,466.49,463.89,465.81,14297.0,462.642,465.235,462.642,464.5568,14297.0
2017-08-11 10:30:00,465.15,466.19,463.94,465.24,12419.0,463.8986,464.9358,462.6919,463.9884,12419.0
2017-08-11 10:40:00,464.8,467.51,464.53,466.98,10445.0,463.5496,466.2523,463.2803,465.7237,10445.0
2017-08-11 10:50:00,466.85,467.08,465.9,466.5,6520.0,465.594,465.8234,464.6466,465.245,6520.0
2017-08-11 11:00:00,466.77,467.02,465.44,466.75,11829.0,465.5143,465.7636,464.1878,465.4943,11829.0
2017-08-11 11:10:00,466.76,466.76,465.69,465.81,4160.0,465.5043,465.5043,464.4372,464.5568,4160.0
2017-08-11 11:20:00,465.46,465.7,463.25,463.45,6248.0,464.2078,464.4471,462.0037,462.2032,6248.0
2017-08-11 11:30:00,463.68,465.24,463.63,464.96,4833.0,462.4326,463.9884,462.3827,463.7091,4833.0
2017-08-11 11:40:00,464.78,464.84,463.36,463.52,5051.0,463.5296,463.5895,462.1134,462.273,5051.0
2017-08-11 11:50:00,463.29,463.4,462.18,463.01,3505.0,462.0436,462.1533,460.9366,461.7644,3505.0
2017-08-11 12:00:00,463.45,463.49,462.79,462.8,1000.0,462.2032,462.2431,461.545,461.5549,1000.0
2017-08-11 12:10:00,462.81,464.06,462.81,463.86,3824.0,461.5649,462.8116,461.5649,462.6121,3824.0
2017-08-11 12:20:00,463.82,464.28,463.82,464.28,1400.0,462.5722,463.031,462.5722,463.031,1400.0
2017-08-11 12:30:00,463.82,464.43,463.61,463.61,2150.0,462.5722,463.1806,462.3628,462.3628,2150.0
2017-08-11 12:40:00,463.96,465.49,463.96,465.36,5320.0,462.7118,464.2377,462.7118,464.1081,5320.0
2017-08-11 12:50:00,465.57,465.61,464.74,464.74,1450.0,464.3175,464.3574,463.4897,463.4897,1450.0
2017-08-11 13:00:00,465.1,466.33,464.98,465.95,10612.0,463.8488,465.0754,463.7291,464.6965,10612.0
2017-08-11 13:10:00,465.75,465.99,464.86,465.84,4300.0,464.497,464.7364,463.6094,464.5868,4300.0
2017-08-11 13:20:00,465.64,466.08,465.27,465.27,1600.0,464.3873,464.8261,464.0183,464.0183,1600.0
2017-08-11 13:30:00,465.53,465.75,464.94,465.37,3890.0,464.2776,464.497,463.6892,464.118,3890.0
2017-08-11 13:40:00,465.85,466.36,465.47,466.36,2198.0,464.5967,465.1054,464.2178,465.1054,2198.0
2017-08-11 13:50:00,466.18,466.41,465.76,466.1,4226.0,464.9259,465.1552,464.507,464.8461,4226.0
2017-08-11 14:00:00,465.85,466.83,465.85,466.82,6594.0,464.5967,465.5741,464.5967,465.5641,6594.0
2017-08-11 14:10:00,466.75,467.0,466.54,466.7,10201.0,465.4943,465.7436,465.2849,465.4445,10201.0
2017-08-11 14:20:00,466.89,467.86,466.89,467.19,11819.0,465.6339,466.6013,465.6339,465.9331,11819.0
2017-08-11 14:30:00,467.13,467.13,466.01,466.02,2872.0,465.8733,465.8733,464.7563,464.7663,2872.0
2017-08-11 14:40:00,466.35,467.32,466.23,466.79,5152.0,465.0954,466.0628,464.9757,465.5342,5152.0
2017-08-11 14:50:00,466.86,466.86,465.82,465.9,4000.0,465.604,465.604,464.5668,464.6466,4000.0
2017-08-11 15:00:00,466.02,467.1,466.02,467.1,5010.0,464.7663,465.8434,464.7663,465.8434,5010.0
2017-08-11 15:10:00,466.67,466.74,465.62,465.64,3575.0,465.4145,465.4843,464.3674,464.3873,3575.0
2017-08-11 15:20:00,465.25,466.85,465.04,465.87,5926.0,463.9984,465.594,463.7889,464.6167,5926.0
2017-08-11 15:30:00,465.79,466.23,465.52,466.19,6877.0,464.5369,464.9757,464.2676,464.9358,6877.0
2017-08-11 15:40:00,465.92,466.3,465.25,466.23,12286.0,464.6666,465.0455,463.9984,464.9757,12286.0
2017-08-11 15:50:00,466.1,467.31,465.61,466.55,34374.0,464.8461,466.0528,464.3574,465.2949,34374.0
2017-08-14 09:30:00,469.97,471.44,467.27,467.49,42198.0,468.7057,470.1717,466.0129,466.2323,42198.0
2017-08-14 09:40:00,468.78,470.0,466.99,469.39,14096.0,467.5189,468.7356,465.7337,468.1272,14096.0
2017-08-14 09:50:00,469.17,469.45,467.75,469.03,15165.0,467.9078,468.1871,466.4916,467.7682,15165.0
2017-08-14 10:00:00,469.66,472.94,468.88,471.65,14942.0,468.3965,471.6677,467.6186,470.3811,14942.0
2017-08-14 10:10:00,471.6,473.49,470.64,473.15,8217.0,470.3313,472.2162,469.3739,471.8771,8217.0
2017-08-14 10:20:00,472.81,473.08,471.28,471.75,3325.0,471.538,471.8073,470.0121,470.4809,3325.0
2017-08-14 10:30:00,471.71,472.86,471.71,472.86,8786.0,470.441,471.5879,470.441,471.5879,8786.0
2017-08-14 10:40:00,472.46,474.0,471.3,473.93,13910.0,471.189,472.7248,470.0321,472.655,13910.0
2017-08-14 10:50:00,474.64,475.8,473.1,473.31,11275.0,473.3631,474.52,471.8272,472.0367,11275.0
2017-08-14 11:00:00,472.75,473.38,472.5,473.1,7556.0,471.4782,472.1065,471.2288,471.8272,7556.0
2017-08-14 11:10:00,472.96,473.2,471.81,472.51,19506.0,471.6876,471.927,470.5407,471.2388,19506.0
2017-08-14 11:20:00,472.04,472.77,472.04,472.77,3349.0,470.7701,471.4981,470.7701,471.4981,3349.0
2017-08-14 11:30:00,472.78,473.87,472.68,473.62,4767.0,471.5081,472.5952,471.4084,472.3458,4767.0
2017-08-14 11:40:00,473.69,473.77,472.45,473.04,2907.0,472.4156,472.4954,471.179,471.7674,2907.0
2017-08-14 11:50:00,473.38,473.55,473.02,473.52,4500.0,472.1065,472.276,471.7474,472.2461,4500.0
2017-08-14 12:00:00,473.85,475.46,473.85,474.2,8390.0,472.5752,474.1809,472.5752,472.9243,8390.0
2017-08-14 12:10:00,474.36,474.36,473.25,473.47,6054.0,473.0838,473.0838,471.9768,472.1962,6054.0
2017-08-14 12:20:00,473.56,475.05,473.45,474.21,12478.0,472.286,473.772,472.1763,472.9342,12478.0
2017-08-14 12:30:00,474.04,474.09,473.25,473.84,3100.0,472.7647,472.8146,471.9768,472.5652,3100.0
2017-08-14 12:40:00,474.08,475.5,473.99,475.35,1800.0,472.8046,474.2208,472.7148,474.0712,1800.0
2017-08-14 12:50:00,475.1,475.44,474.36,474.65,2766.0,473.8219,474.1609,473.0838,473.3731,2766.0
2017-08-14 13:00:00,474.7,475.48,474.69,475.48,1001.0,473.4229,474.2008,473.413,474.2008,1001.0
2017-08-14 13:10:00,475.4,475.49,474.95,475.21,3200.0,474.121,474.2108,473.6723,473.9316,3200.0
2017-08-14 13:20:00,475.2,475.5,474.96,475.35,3297.0,473.9216,474.2208,473.6822,474.0712,3297.0
2017-08-14 13:30:00,475.26,475.36,474.71,475.21,3700.0,473.9814,474.0812,473.4329,473.9316,3700.0
2017-08-14 13:40:00,475.13,475.48,474.8,475.41,3650.0,473.8518,474.2008,473.5227,474.131,3650.0
2017-08-14 13:50:00,475.39,475.7,475.1,475.64,7994.0,474.1111,474.4202,473.8219,474.3604,7994.0
2017-08-14 14:00:00,475.53,475.75,475.21,475.75,2416.0,474.2507,474.4701,473.9316,474.4701,2416.0
2017-08-14 14:10:00,475.77,475.77,475.36,475.36,2175.0,474.4901,474.4901,474.0812,474.0812,2175.0
2017-08-14 14:20:00,475.37,476.35,475.35,476.06,7922.0,474.0911,475.0685,474.0712,474.7793,7922.0
2017-08-14 14:30:00,476.33,476.8,476.19,476.59,14272.0,475.0485,475.5173,474.9089,475.3078,14272.0
2017-08-14 14:40:00,476.6,476.8,475.4,475.4,2601.0,475.3178,475.5173,474.121,474.121,2601.0
2017-08-14 14:50:00,475.0,475.04,474.31,474.6,5886.0,473.7221,473.762,473.034,473.3232,5886.0
2017-08-14 15:00:00,474.99,475.15,473.77,475.15,4143.0,473.7121,473.8717,472.4954,473.8717,4143.0
2017-08-14 15:10:00,475.21,475.8,474.37,475.8,5620.0,473.9316,474.52,473.0938,474.52,5620.0
2017-08-14 15:20:00,475.77,476.12,475.25,476.1,7003.0,474.4901,474.8391,473.9715,474.8192,7003.0
2017-08-14 15:30:00,475.78,476.18,474.71,474.71,14260.0,474.5,474.8989,473.4329,473.4329,14260.0
2017-08-14 15:40:00,474.83,474.83,473.71,474.33,10288.0,473.5526,473.5526,472.4356,473.0539,10288.0
2017-08-14 15:50:00,474.66,476.24,474.38,474.49,38656.0,473.383,474.9588,473.1038,473.2135,38656.0
2017-08-15 09:30:00,473.87,474.57,471.2,474.5,16920.0,472.5952,473.2933,469.9323,473.2235,16920.0
2017-08-15 09:40:00,474.5,474.5,471.32,471.72,3972.0,473.2235,473.2235,470.052,470.4509,3972.0
2017-08-15 09:50:00,471.43,472.79,470.58,472.79,10542.0,470.1617,471.5181,469.314,471.5181,10542.0
2017-08-15 10:00:00,472.71,474.23,471.62,471.73,13814.0,471.4383,472.9542,470.3512,470.4609,13814.0
2017-08-15 10:10:00,471.73,471.76,470.49,471.52,4700.0,470.4609,470.4908,469.2243,470.2515,4700.0
2017-08-15 10:20:00,471.65,472.0,471.05,471.69,3900.0,470.3811,470.7302,469.7827,470.421,3900.0
2017-08-15 10:30:00,471.73,472.22,470.74,471.76,6040.0,470.4609,470.9496,469.4736,470.4908,6040.0
2017-08-15 10:40:00,471.9,473.9,471.9,473.55,15586.0,470.6305,472.6251,470.6305,472.276,15586.0
2017-08-15 10:50:00,473.37,475.0,473.35,473.35,8656.0,472.0965,473.7221,472.0766,472.0766,8656.0
2017-08-15 11:00:00,473.57,473.96,473.26,473.69,3449.0,472.296,472.6849,471.9868,472.4156,3449.0
2017-08-15 11:10:00,473.78,473.89,473.4,473.82,2257.0,472.5054,472.6151,472.1264,472.5453,2257.0
2017-08-15 11:20:00,474.24,474.24,473.55,473.82,2984.0,472.9642,472.9642,472.276,472.5453,2984.0
2017-08-15 11:30:00,473.67,474.62,473.67,474.1,5502.0,472.3957,473.3431,472.3957,472.8245,5502.0
2017-08-15 11:40:00,474.13,474.4,473.7,473.75,1305.0,472.8545,473.1237,472.4256,472.4755,1305.0
2017-08-15 11:50:00,474.05,474.05,473.56,473.56,600.0,472.7747,472.7747,472.286,472.286,600.0
2017-08-15 12:00:00,473.58,473.97,473.32,473.63,3221.0,472.3059,472.6949,472.0466,472.3558,3221.0
2017-08-15 12:10:00,473.37,473.37,472.75,473.01,6997.0,472.0965,472.0965,471.4782,471.7375,6997.0
2017-08-15 12:20:00,473.01,473.09,472.8,473.09,1600.0,471.7375,471.8173,471.528,471.8173,1600.0
2017-08-15 12:30:00,472.94,473.51,472.65,473.51,8500.0,471.6677,472.2361,471.3784,472.2361,8500.0
2017-08-15 12:40:00,473.42,474.68,473.41,474.65,9103.0,472.1464,473.403,472.1364,473.3731,9103.0
2017-08-15 12:50:00,474.65,474.8,473.94,473.94,2783.0,473.3731,473.5227,472.665,472.665,2783.0
2017-08-15 13:00:00,473.58,473.67,471.67,472.36,6113.0,472.3059,472.3957,470.4011,471.0892,6113.0
2017-08-15 13:10:00,472.41,473.08,472.17,473.02,3226.0,471.1391,471.8073,470.8997,471.7474,3226.0
2017-08-15 13:20:00,472.56,472.76,472.24,472.51,6747.0,471.2887,471.4881,470.9695,471.2388,6747.0
2017-08-15 13:30:00,472.52,473.23,472.52,472.66,3224.0,471.2488,471.9569,471.2488,471.3884,3224.0
2017-08-15 13:40:00,472.67,472.92,472.0,472.41,4454.0,471.3984,471.6477,470.7302,471.1391,4454.0
2017-08-15 13:50:00,472.06,472.42,471.54,472.42,3400.0,470.79,471.1491,470.2714,471.1491,3400.0
2017-08-15 14:00:00,472.43,473.27,472.36,473.0,4079.0,471.159,471.9968,471.0892,471.7275,4079.0
2017-08-15 14:10:00,473.19,473.9,473.13,473.45,8287.0,471.917,472.6251,471.8572,472.1763,8287.0
2017-08-15 14:20:00,473.47,475.01,473.33,474.05,10390.0,472.1962,473.7321,472.0566,472.7747,10390.0
2017-08-15 14:30:00,473.75,474.05,472.84,473.18,6691.0,472.4755,472.7747,471.5679,471.907,6691.0
2017-08-15 14:40:00,473.4,473.92,473.27,473.54,3759.0,472.1264,472.645,471.9968,472.2661,3759.0
2017-08-15 14:50:00,473.6,474.04,473.4,473.4,3450.0,472.3259,472.7647,472.1264,472.1264,3450.0
2017-08-15 15:00:00,473.74,473.8,473.53,473.59,1800.0,472.4655,472.5254,472.2561,472.3159,1800.0
2017-08-15 15:10:00,474.01,474.51,473.56,473.87,2434.0,472.7348,473.2334,472.286,472.5952,2434.0
2017-08-15 15:20:00,473.55,474.28,473.47,473.77,3000.0,472.276,473.0041,472.1962,472.4954,3000.0
2017-08-15 15:30:00,473.93,474.03,473.31,473.74,2900.0,472.655,472.7547,472.0367,472.4655,2900.0
2017-08-15 15:40:00,473.85,474.09,473.57,473.6,2980.0,472.5752,472.8146,472.296,472.3259,2980.0
2017-08-15 15:50:00,473.52,473.52,472.28,472.65,20305.0,472.2461,472.2461,471.0094,471.3784,20305.0
2017-08-16 09:30:00,475.58,475.58,473.47,473.51,7762.0,474.3006,474.3006,472.1962,472.2361,7762.0
2017-08-16 09:40:00,472.8,473.7,472.09,473.06,4707.0,471.528,472.4256,470.82,471.7873,4707.0
2017-08-16 09:50:00,473.08,473.08,472.0,472.34,1006.0,471.8073,471.8073,470.7302,471.0693,1006.0
2017-08-16 10:00:00,471.07,471.81,470.54,471.8,3440.0,469.8027,470.5407,469.2741,470.5307,3440.0
2017-08-16 10:10:00,471.77,472.12,471.48,471.67,6205.0,470.5008,470.8499,470.2116,470.4011,6205.0
2017-08-16 10:20:00,471.71,471.71,470.42,470.71,8416.0,470.441,470.441,469.1544,469.4437,8416.0
2017-08-16 10:30:00,470.42,471.33,469.8,471.04,7830.0,469.1544,470.062,468.5361,469.7728,7830.0
2017-08-16 10:40:00,471.04,471.83,470.32,471.24,9815.0,469.7728,470.5607,469.0547,469.9722,9815.0
2017-08-16 10:50:00,471.22,472.55,470.75,471.69,10276.0,469.9523,471.2787,469.4836,470.421,10276.0
2017-08-16 11:00:00,471.78,473.45,471.77,473.08,7132.0,470.5108,472.1763,470.5008,471.8073,7132.0
2017-08-16 11:10:00,473.1,473.99,473.07,473.72,4500.0,471.8272,472.7148,471.7973,472.4456,4500.0
2017-08-16 11:20:00,473.53,474.41,473.28,473.79,3459.0,472.2561,473.1337,472.0068,472.5154,3459.0
2017-08-16 11:30:00,473.69,474.05,473.5,474.04,2900.0,472.4156,472.7747,472.2262,472.7647,2900.0
2017-08-16 11:40:00,474.11,474.15,473.77,473.78,2108.0,472.8345,472.8744,472.4954,472.5054,2108.0
2017-08-16 11:50:00,473.81,473.82,472.93,473.16,6164.0,472.5353,472.5453,471.6577,471.8871,6164.0
2017-08-16 12:00:00,473.22,474.04,473.02,473.62,2100.0,471.9469,472.7647,471.7474,472.3458,2100.0
2017-08-16 12:10:00,473.85,474.09,473.28,473.8,11600.0,472.5752,472.8146,472.0068,472.5254,11600.0
2017-08-16 12:20:00,473.75,474.1,473.53,473.81,3350.0,472.4755,472.8245,472.2561,472.5353,3350.0
2017-08-16 12:30:00,473.94,474.23,473.31,473.31,1300.0,472.665,472.9542,472.0367,472.0367,1300.0
2017-08-16 12:40:00,472.9,473.21,472.63,472.84,1000.0,471.6278,471.9369,471.3585,471.5679,1000.0
2017-08-16 12:50:00,472.86,472.86,471.92,471.92,3280.0,471.5879,471.5879,470.6504,470.6504,3280.0
2017-08-16 13:00:00,472.14,472.47,471.81,472.47,2072.0,470.8698,471.1989,470.5407,471.1989,2072.0
2017-08-16 13:10:00,472.66,472.67,470.87,471.98,4865.0,471.3884,471.3984,469.6032,470.7102,4865.0
2017-08-16 13:20:00,471.88,472.36,470.65,470.75,2095.0,470.6105,471.0892,469.3838,469.4836,2095.0
2017-08-16 13:30:00,470.94,471.13,470.0,470.25,2953.0,469.673,469.8625,468.7356,468.9849,2953.0
2017-08-16 13:40:00,470.28,471.08,470.18,470.64,3160.0,469.0148,469.8127,468.9151,469.3739,3160.0
2017-08-16 13:50:00,470.33,470.98,470.33,470.59,3738.0,469.0647,469.7129,469.0647,469.324,3738.0
2017-08-16 14:00:00,470.33,470.67,469.86,469.95,6369.0,469.0647,469.4038,468.596,468.6857,6369.0
2017-08-16 14:10:00,470.11,470.24,469.5,469.68,4310.0,468.8453,468.9749,468.2369,468.4164,4310.0
2017-08-16 14:20:00,469.5,469.6,468.56,469.25,6513.0,468.2369,468.3367,467.2994,467.9876,6513.0
2017-08-16 14:30:00,469.54,470.0,468.96,469.8,2520.0,468.2768,468.7356,467.6984,468.5361,2520.0
2017-08-16 14:40:00,469.66,470.0,469.5,469.78,4100.0,468.3965,468.7356,468.2369,468.5162,4100.0
2017-08-16 14:50:00,469.7,470.28,469.5,469.5,6211.0,468.4364,469.0148,468.2369,468.2369,6211.0
2017-08-16 15:00:00,469.5,469.81,468.61,468.61,6950.0,468.2369,468.5461,467.3493,467.3493,6950.0
2017-08-16 15:10:00,468.67,468.83,468.32,468.64,1100.0,467.4092,467.5687,467.0601,467.3792,1100.0
2017-08-16 15:20:00,468.3,469.05,468.26,468.58,6314.0,467.0401,467.7881,467.0003,467.3194,6314.0
2017-08-16 15:30:00,468.64,468.94,467.96,468.02,7641.0,467.3792,467.6784,466.7011,466.7609,7641.0
2017-08-16 15:40:00,468.21,468.64,467.24,468.22,13166.0,466.9504,467.3792,465.983,466.9604,13166.0
2017-08-16 15:50:00,467.94,468.57,467.76,468.5,32604.0,466.6811,467.3094,466.5016,467.2396,32604.0
2017-08-17 09:30:00,469.82,470.04,467.92,468.08,11817.0,468.5561,468.7755,466.6612,466.8207,11817.0
2017-08-17 09:40:00,468.55,470.02,468.54,469.37,16396.0,467.2895,468.7555,467.2795,468.1073,16396.0
2017-08-17 09:50:00,468.93,469.86,467.05,467.96,4665.0,467.6685,468.596,465.7935,466.7011,4665.0
2017-08-17 10:00:00,467.98,469.01,466.14,468.76,16634.0,466.721,467.7482,464.886,467.4989,16634.0
2017-08-17 10:10:00,468.71,468.71,464.05,464.29,12205.0,467.449,467.449,462.8016,463.0409,12205.0
2017-08-17 10:20:00,464.38,465.66,463.28,464.29,12698.0,463.1307,464.4073,462.0337,463.0409,12698.0
2017-08-17 10:30:00,464.68,467.25,464.68,466.21,11017.0,463.4299,465.993,463.4299,464.9558,11017.0
2017-08-17 10:40:00,466.49,467.27,465.11,467.27,13183.0,465.235,466.0129,463.8587,466.0129,13183.0
2017-08-17 10:50:00,467.36,467.53,465.51,467.33,8230.0,466.1027,466.2722,464.2577,466.0728,8230.0
2017-08-17 11:00:00,467.26,469.91,467.26,469.0,15020.0,466.0029,468.6458,466.0029,467.7383,15020.0
2017-08-17 11:10:00,468.66,468.86,466.58,466.83,11999.0,467.3992,467.5986,465.3248,465.5741,11999.0
2017-08-17 11:20:00,466.8,467.47,465.92,465.92,6117.0,465.5442,466.2124,464.6666,464.6666,6117.0
2017-08-17 11:30:00,465.99,467.57,465.18,466.31,7400.0,464.7364,466.3121,463.9285,465.0555,7400.0
2017-08-17 11:40:00,465.96,468.05,465.25,466.17,4100.0,464.7064,466.7908,463.9984,464.9159,4100.0
2017-08-17 11:50:00,466.23,467.72,465.83,466.8,2000.0,464.9757,466.4617,464.5768,465.5442,2000.0
2017-08-17 12:00:00,467.22,468.06,466.1,466.1,13916.0,465.9631,466.8008,464.8461,464.8461,13916.0
2017-08-17 12:10:00,465.96,466.51,464.86,465.08,7375.0,464.7064,465.255,463.6094,463.8288,7375.0
2017-08-17 12:20:00,465.57,466.22,465.22,465.75,4050.0,464.3175,464.9657,463.9684,464.497,4050.0
2017-08-17 12:30:00,465.65,466.0,464.73,465.91,14700.0,464.3973,464.7463,463.4798,464.6566,14700.0
2017-08-17 12:40:00,465.53,466.16,464.21,464.93,12213.0,464.2776,464.9059,462.9612,463.6792,12213.0
2017-08-17 12:50:00,464.4,465.56,463.36,464.34,9211.0,463.1506,464.3075,462.1134,463.0908,9211.0
2017-08-17 13:00:00,464.49,465.05,463.45,464.25,5706.0,463.2404,463.7989,462.2032,463.001,5706.0
2017-08-17 13:10:00,464.22,464.22,462.4,462.4,11442.0,462.9711,462.9711,461.156,461.156,11442.0
2017-08-17 13:20:00,462.02,463.65,461.77,463.65,7390.0,460.777,462.4027,460.5277,462.4027,7390.0
2017-08-17 13:30:00,463.5,464.29,463.12,463.16,7998.0,462.2531,463.0409,461.8741,461.914,7998.0
2017-08-17 13:40:00,462.71,463.99,462.52,462.52,6173.0,461.4652,462.7417,461.2757,461.2757,6173.0
2017-08-17 13:50:00,462.97,464.78,462.34,464.78,5662.0,461.7245,463.5296,461.0962,463.5296,5662.0
2017-08-17 14:00:00,464.87,464.97,463.55,463.8,5200.0,463.6194,463.7191,462.3029,462.5523,5200.0
2017-08-17 14:10:00,463.51,464.72,462.6,463.1,14885.0,462.263,463.4698,461.3555,461.8541,14885.0
2017-08-17 14:20:00,462.76,463.9,462.51,463.47,5051.0,461.5151,462.652,461.2657,462.2231,5051.0
2017-08-17 14:30:00,464.05,465.37,463.24,464.41,12745.0,462.8016,464.118,461.9938,463.1606,12745.0
2017-08-17 14:40:00,464.5,465.22,463.68,464.27,13241.0,463.2504,463.9684,462.4326,463.021,13241.0
2017-08-17 14:50:00,464.51,464.73,462.54,463.88,10829.0,463.2603,463.4798,461.2956,462.632,10829.0
2017-08-17 15:00:00,463.88,464.27,463.0,464.19,9946.0,462.632,463.021,461.7544,462.9412,9946.0
2017-08-17 15:10:00,463.95,464.23,463.05,463.96,8123.0,462.7019,462.9811,461.8043,462.7118,8123.0
2017-08-17 15:20:00,463.66,464.54,463.64,464.12,7600.0,462.4126,463.2903,462.3927,462.8714,7600.0
2017-08-17 15:30:00,464.1,464.66,463.86,464.03,10334.0,462.8514,463.4099,462.6121,462.7816,10334.0
2017-08-17 15:40:00,464.13,465.47,463.59,465.06,17559.0,462.8814,464.2178,462.3428,463.8089,17559.0
2017-08-17 15:50:00,464.82,465.32,463.79,464.02,40183.0,463.5695,464.0682,462.5423,462.7717,40183.0
2017-08-18 09:30:00,461.9,469.37,461.9,467.06,43416.0,460.6574,468.1073,460.6574,465.8035,43416.0
2017-08-18 09:40:00,466.56,467.45,462.51,462.76,7450.0,465.3048,466.1924,461.2657,461.5151,7450.0
2017-08-18 09:50:00,463.44,464.01,460.56,462.06,12675.0,462.1932,462.7617,459.321,460.8169,12675.0
2017-08-18 10:00:00,461.87,464.33,461.04,464.3,6600.0,460.6274,463.0808,459.7997,463.0509,6600.0
2017-08-18 10:10:00,464.38,466.78,464.02,466.19,10250.0,463.1307,465.5242,462.7717,464.9358,10250.0
2017-08-18 10:20:00,465.96,466.91,465.19,465.48,8708.0,464.7064,465.6539,463.9385,464.2277,8708.0
2017-08-18 10:30:00,466.27,466.27,464.77,465.55,15058.0,465.0156,465.0156,463.5196,464.2975,15058.0
2017-08-18 10:40:00,465.46,465.63,463.71,463.91,3850.0,464.2078,464.3773,462.4625,462.662,3850.0
2017-08-18 10:50:00,463.95,464.95,463.95,464.59,3756.0,462.7019,463.6992,462.7019,463.3401,3756.0
2017-08-18 11:00:00,464.6,464.66,461.71,463.14,7211.0,463.3501,463.4099,460.4679,461.894,7211.0
2017-08-18 11:10:00,462.96,465.12,462.8,465.0,4278.0,461.7145,463.8687,461.5549,463.749,4278.0
2017-08-18 11:20:00,465.63,466.74,464.76,466.36,4746.0,464.3773,465.4843,463.5097,465.1054,4746.0
2017-08-18 11:30:00,466.65,466.7,465.59,465.76,4300.0,465.3946,465.4445,464.3374,464.507,4300.0
2017-08-18 11:40:00,466.29,467.56,464.65,467.52,5415.0,465.0356,466.3021,463.4,466.2622,5415.0
2017-08-18 11:50:00,467.47,467.78,466.57,466.61,6689.0,466.2124,466.5215,465.3148,465.3547,6689.0
2017-08-18 12:00:00,466.91,466.91,465.26,466.55,6650.0,465.6539,465.6539,464.0083,465.2949,6650.0
2017-08-18 12:10:00,466.56,468.27,466.55,467.34,5480.0,465.3048,467.0102,465.2949,466.0827,5480.0
2017-08-18 12:20:00,467.21,467.95,466.75,467.95,3231.0,465.9531,466.6911,465.4943,466.6911,3231.0
2017-08-18 12:30:00,468.0,468.63,467.6,468.21,8165.0,466.741,467.3693,466.342,466.9504,8165.0
2017-08-18 12:40:00,468.39,470.86,468.39,469.38,23298.0,467.1299,469.5933,467.1299,468.1172,23298.0
2017-08-18 12:50:00,469.38,469.56,468.31,468.31,5550.0,468.1172,468.2968,467.0501,467.0501,5550.0
2017-08-18 13:00:00,467.99,468.73,467.52,467.97,6493.0,466.731,467.469,466.2622,466.711,6493.0
2017-08-18 13:10:00,468.18,468.32,466.84,466.85,7915.0,466.9205,467.0601,465.5841,465.594,7915.0
2017-08-18 13:20:00,466.36,467.06,465.92,466.0,4400.0,465.1054,465.8035,464.6666,464.7463,4400.0
2017-08-18 13:30:00,465.68,466.31,465.32,466.11,3700.0,464.4272,465.0555,464.0682,464.856,3700.0
2017-08-18 13:40:00,466.05,466.67,465.68,465.98,4710.0,464.7962,465.4145,464.4272,464.7264,4710.0
2017-08-18 13:50:00,465.95,466.88,465.82,466.17,4396.0,464.6965,465.624,464.5668,464.9159,4396.0
2017-08-18 14:00:00,466.18,466.38,465.5,465.65,3503.0,464.9259,465.1253,464.2477,464.3973,3503.0
2017-08-18 14:10:00,466.41,466.75,466.03,466.59,4100.0,465.1552,465.4943,464.7763,465.3347,4100.0
2017-08-18 14:20:00,466.88,467.46,466.28,467.46,6250.0,465.624,466.2024,465.0256,466.2024,6250.0
2017-08-18 14:30:00,467.61,468.16,467.45,467.46,4837.0,466.352,466.9005,466.1924,466.2024,4837.0
2017-08-18 14:40:00,467.16,468.01,467.16,467.65,8400.0,465.9032,466.7509,465.9032,466.3919,8400.0
2017-08-18 14:50:00,467.88,468.05,467.44,467.65,5800.0,466.6213,466.7908,466.1825,466.3919,5800.0
2017-08-18 15:00:00,467.59,468.82,467.59,468.59,6502.0,466.3321,467.5587,466.3321,467.3294,6502.0
2017-08-18 15:10:00,468.46,468.71,468.17,468.54,5900.0,467.1997,467.449,466.9105,467.2795,5900.0
2017-08-18 15:20:00,468.69,468.72,468.04,468.72,4487.0,467.4291,467.459,466.7808,467.459,4487.0
2017-08-18 15:30:00,468.85,468.92,467.76,467.76,11525.0,467.5887,467.6585,466.5016,466.5016,11525.0
2017-08-18 15:40:00,467.94,468.38,467.74,467.99,8469.0,466.6811,467.1199,466.4817,466.731,8469.0
2017-08-18 15:50:00,468.06,468.82,467.66,467.89,44986.0,466.8008,467.5587,466.4019,466.6313,44986.0
2017-08-21 09:30:00,467.75,472.0,467.75,471.51,31599.0,466.4916,470.7302,466.4916,470.2415,31599.0
2017-08-21 09:40:00,471.86,472.49,469.22,471.0,7385.0,470.5906,471.2189,467.9577,469.7329,7385.0
2017-08-21 09:50:00,470.54,470.93,468.15,468.19,2700.0,469.2741,469.6631,466.8906,466.9304,2700.0
2017-08-21 10:00:00,468.4,468.89,467.51,468.62,8512.0,467.1399,467.6286,466.2523,467.3593,8512.0
2017-08-21 10:10:00,468.49,470.39,467.82,470.39,6444.0,467.2296,469.1245,466.5614,469.1245,6444.0
2017-08-21 10:20:00,470.21,470.51,468.57,469.95,3933.0,468.945,469.2442,467.3094,468.6857,3933.0
2017-08-21 10:30:00,469.44,470.37,468.34,470.24,3002.0,468.1771,469.1046,467.08,468.9749,3002.0
2017-08-21 10:40:00,469.92,471.23,469.25,469.5,5990.0,468.6558,469.9623,467.9876,468.2369,5990.0
2017-08-21 10:50:00,469.31,471.26,469.31,470.58,8989.0,468.0474,469.9922,468.0474,469.314,8989.0
2017-08-21 11:00:00,470.86,470.86,468.98,469.57,3131.0,469.5933,469.5933,467.7183,468.3067,3131.0
2017-08-21 11:10:00,469.32,470.35,469.16,469.23,4155.0,468.0574,469.0846,467.8978,467.9676,4155.0
2017-08-21 11:20:00,469.38,470.4,469.12,469.66,7728.0,468.1172,469.1345,467.8579,468.3965,7728.0
2017-08-21 11:30:00,469.86,469.97,469.2,469.51,1904.0,468.596,468.7057,467.9377,468.2469,1904.0
2017-08-21 11:40:00,469.86,470.81,469.72,470.48,5290.0,468.596,469.5434,468.4563,469.2143,5290.0
2017-08-21 11:50:00,470.22,470.44,469.57,470.21,11024.0,468.955,469.1744,468.3067,468.945,11024.0
2017-08-21 12:00:00,470.21,471.38,470.21,470.87,11095.0,468.945,470.1119,468.945,469.6032,11095.0
2017-08-21 12:10:00,471.09,471.39,470.72,471.13,3454.0,469.8226,470.1218,469.4536,469.8625,3454.0
2017-08-21 12:20:00,470.9,471.07,469.93,469.93,14820.0,469.6332,469.8027,468.6658,468.6658,14820.0
2017-08-21 12:30:00,469.71,470.7,469.11,470.59,33926.0,468.4464,469.4337,467.848,469.324,33926.0
2017-08-21 12:40:00,470.61,470.61,469.74,469.93,3681.0,469.3439,469.3439,468.4763,468.6658,3681.0
2017-08-21 12:50:00,469.88,470.06,469.62,469.79,5000.0,468.6159,468.7954,468.3566,468.5261,5000.0
2017-08-21 13:00:00,469.84,470.29,469.38,470.15,3800.0,468.576,469.0248,468.1172,468.8852,3800.0
2017-08-21 13:10:00,469.95,470.47,469.17,469.56,15085.0,468.6857,469.2043,467.9078,468.2968,15085.0
2017-08-21 13:20:00,469.59,469.98,469.14,469.14,2600.0,468.3267,468.7156,467.8779,467.8779,2600.0
2017-08-21 13:30:00,469.17,469.68,468.91,469.03,3150.0,467.9078,468.4164,467.6485,467.7682,3150.0
2017-08-21 13:40:00,469.27,469.27,468.07,468.45,2900.0,468.0075,468.0075,466.8108,467.1897,2900.0
2017-08-21 13:50:00,468.54,469.13,467.68,467.69,5445.0,467.2795,467.8679,466.4218,466.4318,5445.0
2017-08-21 14:00:00,468.13,468.81,468.06,468.06,3956.0,466.8706,467.5488,466.8008,466.8008,3956.0
2017-08-21 14:10:00,467.68,468.32,467.42,467.83,1800.0,466.4218,467.0601,466.1625,466.5714,1800.0
2017-08-21 14:20:00,467.62,469.34,467.62,469.33,10113.0,466.362,468.0773,466.362,468.0674,10113.0
2017-08-21 14:30:00,469.34,469.49,468.55,468.55,3303.0,468.0773,468.2269,467.2895,467.2895,3303.0
2017-08-21 14:40:00,468.31,469.06,467.88,468.93,3893.0,467.0501,467.7981,466.6213,467.6685,3893.0
2017-08-21 14:50:00,468.68,469.11,467.8,469.03,5500.0,467.4191,467.848,466.5415,467.7682,5500.0
2017-08-21 15:00:00,468.77,468.81,467.91,468.41,2400.0,467.5089,467.5488,466.6512,467.1499,2400.0
2017-08-21 15:10:00,468.41,468.68,467.64,467.86,3850.0,467.1499,467.4191,466.3819,466.6013,3850.0
2017-08-21 15:20:00,467.8,469.07,467.79,469.01,6690.0,466.5415,467.8081,466.5315,467.7482,6690.0
2017-08-21 15:30:00,469.26,469.57,468.8,469.31,6421.0,467.9976,468.3067,467.5388,468.0474,6421.0
2017-08-21 15:40:00,469.36,469.86,469.03,469.43,6594.0,468.0973,468.596,467.7682,468.1671,6594.0
2017-08-21 15:50:00,469.59,470.63,469.52,469.72,31698.0,468.3267,469.3639,468.2569,468.4563,31698.0
2017-08-22 09:30:00,470.0,474.5,469.2,474.5,17476.0,468.7356,473.2235,467.9377,473.2235,17476.0
2017-08-22 09:40:00,474.26,475.75,473.84,475.61,13092.0,472.9841,474.4701,472.5652,474.3305,13092.0
2017-08-22 09:50:00,475.99,477.0,474.76,475.05,8878.0,474.7095,475.7167,473.4828,473.772,8878.0
2017-08-22 10:00:00,475.02,476.19,474.53,475.28,5667.0,473.7421,474.9089,473.2534,474.0014,5667.0
2017-08-22 10:10:00,475.25,476.94,475.25,476.94,8799.0,473.9715,475.6569,473.9715,475.6569,8799.0
2017-08-22 10:20:00,476.94,477.56,476.35,477.16,10075.0,475.6569,476.2752,475.0685,475.8763,10075.0
2017-08-22 10:30:00,476.75,477.15,476.07,476.3,10196.0,475.4674,475.8663,474.7892,475.0186,10196.0
2017-08-22 10:40:00,476.8,476.8,475.5,475.81,10141.0,475.5173,475.5173,474.2208,474.5299,10141.0
2017-08-22 10:50:00,475.76,477.46,475.76,477.44,5317.0,474.4801,476.1755,474.4801,476.1556,5317.0
2017-08-22 11:00:00,477.34,479.0,477.34,478.87,15505.0,476.0558,477.7114,476.0558,477.5817,15505.0
2017-08-22 11:10:00,479.0,480.38,478.9,480.28,5287.0,477.7114,479.0876,477.6116,478.9879,5287.0
2017-08-22 11:20:00,480.5,481.56,480.2,480.98,6225.0,479.2073,480.2645,478.9081,479.686,6225.0
2017-08-22 11:30:00,480.75,483.0,480.5,482.45,13557.0,479.4567,481.7006,479.2073,481.1521,13557.0
2017-08-22 11:40:00,482.72,483.0,480.33,480.33,6598.0,481.4214,481.7006,479.0378,479.0378,6598.0
2017-08-22 11:50:00,481.11,481.17,480.05,480.7,7209.0,479.8157,479.8755,478.7585,479.4068,7209.0
2017-08-22 12:00:00,480.86,481.69,480.74,481.65,9387.0,479.5664,480.3941,479.4467,480.3542,9387.0
2017-08-22 12:10:00,481.65,481.84,481.27,481.61,2611.0,480.3542,480.5437,479.9753,480.3143,2611.0
2017-08-22 12:20:00,481.61,481.92,481.4,481.65,4134.0,480.3143,480.6235,480.1049,480.3542,4134.0
2017-08-22 12:30:00,481.53,481.53,480.37,480.4,2399.0,480.2346,480.2346,479.0777,479.1076,2399.0
2017-08-22 12:40:00,480.83,481.07,480.12,480.79,4250.0,479.5364,479.7758,478.8283,479.4965,4250.0
2017-08-22 12:50:00,481.14,481.24,480.64,481.03,6571.0,479.8456,479.9453,479.3469,479.7359,6571.0
2017-08-22 13:00:00,481.29,481.29,480.44,480.61,600.0,479.9952,479.9952,479.1475,479.317,600.0
2017-08-22 13:10:00,480.51,480.75,480.07,480.32,4502.0,479.2173,479.4567,478.7785,479.0278,4502.0
2017-08-22 13:20:00,480.59,480.7,480.03,480.4,2354.0,479.2971,479.4068,478.7386,479.1076,2354.0
2017-08-22 13:30:00,480.01,480.52,479.94,480.5,2540.0,478.7186,479.2273,478.6488,479.2073,2540.0
2017-08-22 13:40:00,480.34,480.34,479.6,480.23,2500.0,479.0478,479.0478,478.3097,478.9381,2500.0
2017-08-22 13:50:00,480.25,480.7,480.14,480.18,3846.0,478.958,479.4068,478.8483,478.8882,3846.0
2017-08-22 14:00:00,480.48,480.48,479.8,479.81,1335.0,479.1874,479.1874,478.5092,478.5192,1335.0
2017-08-22 14:10:00,479.79,480.5,479.78,480.39,2878.0,478.4992,479.2073,478.4893,479.0976,2878.0
2017-08-22 14:20:00,480.52,480.61,480.08,480.61,6400.0,479.2273,479.317,478.7885,479.317,6400.0
2017-08-22 14:30:00,480.98,481.79,480.57,481.58,5768.0,479.686,480.4939,479.2771,480.2844,5768.0
2017-08-22 14:40:00,481.58,481.58,480.56,480.6,3000.0,480.2844,480.2844,479.2672,479.3071,3000.0
2017-08-22 14:50:00,480.66,481.01,479.82,480.17,21856.0,479.3669,479.716,478.5292,478.8782,21856.0
2017-08-22 15:00:00,480.4,480.8,478.52,479.14,22892.0,479.1076,479.5065,477.2327,477.851,22892.0
2017-08-22 15:10:00,479.06,479.21,478.37,479.12,13880.0,477.7712,477.9208,477.0831,477.831,13880.0
2017-08-22 15:20:00,479.15,479.39,478.65,478.71,15700.0,477.861,478.1003,477.3623,477.4221,15700.0
2017-08-22 15:30:00,478.54,479.39,478.53,478.71,7480.0,477.2526,478.1003,477.2426,477.4221,7480.0
2017-08-22 15:40:00,478.75,479.78,478.74,479.61,10552.0,477.462,478.4893,477.4521,478.3197,10552.0
2017-08-22 15:50:00,479.73,479.73,478.19,478.65,17821.0,478.4394,478.4394,476.9035,477.3623,17821.0
2017-08-23 09:30:00,475.0,476.0,472.32,475.89,11830.0,473.7221,474.7194,471.0493,474.6097,11830.0
2017-08-23 09:40:00,476.55,477.44,474.81,477.08,9751.0,475.268,476.1556,473.5326,475.7965,9751.0
2017-08-23 09:50:00,477.07,478.2,476.45,477.94,8925.0,475.7866,476.9135,475.1682,476.6542,8925.0
2017-08-23 10:00:00,477.73,477.98,476.68,477.0,4250.0,476.4448,476.6941,475.3976,475.7167,4250.0
2017-08-23 10:10:00,477.19,478.0,475.76,477.67,3890.0,475.9062,476.7141,474.4801,476.3849,3890.0
2017-08-23 10:20:00,477.58,477.58,475.06,476.36,12922.0,476.2952,476.2952,473.782,475.0785,12922.0
2017-08-23 10:30:00,476.35,476.74,474.5,474.97,2208.0,475.0685,475.4574,473.2235,473.6922,2208.0
2017-08-23 10:40:00,475.36,477.32,474.67,477.13,9110.0,474.0812,476.0359,473.393,475.8464,9110.0
2017-08-23 10:50:00,476.99,477.5,475.11,477.48,12952.0,475.7068,476.2154,473.8318,476.1955,12952.0
2017-08-23 11:00:00,476.14,477.88,476.14,477.88,9085.0,474.8591,476.5944,474.8591,476.5944,9085.0
2017-08-23 11:10:00,477.67,478.36,477.45,478.17,3606.0,476.3849,477.0731,476.1655,476.8836,3606.0
2017-08-23 11:20:00,478.5,479.29,478.42,479.17,9374.0,477.2127,478.0006,477.1329,477.8809,9374.0
2017-08-23 11:30:00,479.14,480.03,479.14,480.03,4412.0,477.851,478.7386,477.851,478.7386,4412.0
2017-08-23 11:40:00,480.22,480.86,480.03,480.78,5271.0,478.9281,479.5664,478.7386,479.4866,5271.0
2017-08-23 11:50:00,480.31,480.33,478.74,478.74,8664.0,479.0178,479.0378,477.4521,477.4521,8664.0
2017-08-23 12:00:00,478.67,479.1,478.21,479.1,4086.0,477.3822,477.8111,476.9235,477.8111,4086.0
2017-08-23 12:10:00,478.63,479.03,478.49,479.03,1902.0,477.3424,477.7413,477.2027,477.7413,1902.0
2017-08-23 12:20:00,478.61,478.86,478.29,478.31,2214.0,477.3224,477.5717,477.0033,477.0232,2214.0
2017-08-23 12:30:00,478.58,478.96,478.53,478.96,1500.0,477.2925,477.6715,477.2426,477.6715,1500.0
2017-08-23 12:40:00,479.06,479.06,477.29,477.29,3620.0,477.7712,477.7712,476.006,476.006,3620.0
2017-08-23 12:50:00,477.71,478.27,477.71,477.86,15624.0,476.4248,476.9833,476.4248,476.5744,15624.0
2017-08-23 13:00:00,477.87,477.97,477.19,477.24,2300.0,476.5844,476.6841,475.9062,475.9561,2300.0
2017-08-23 13:10:00,477.21,477.35,476.67,477.1,5081.0,475.9262,476.0658,475.3876,475.8165,5081.0
2017-08-23 13:20:00,477.24,477.61,477.1,477.5,1050.0,475.9561,476.3251,475.8165,476.2154,1050.0
2017-08-23 13:30:00,477.5,477.5,477.5,477.5,0.0,476.2154,476.2154,476.2154,476.2154,0.0
2017-08-23 13:40:00,477.71,478.15,477.7,478.15,2467.0,476.4248,476.8636,476.4149,476.8636,2467.0
2017-08-23 13:50:00,477.56,478.17,477.54,478.01,1855.0,476.2752,476.8836,476.2553,476.724,1855.0
2017-08-23 14:00:00,478.46,478.8,478.35,478.36,1701.0,477.1728,477.5119,477.0631,477.0731,1701.0
2017-08-23 14:10:00,478.57,479.12,478.4,478.79,3700.0,477.2825,477.831,477.113,477.5019,3700.0
2017-08-23 14:20:00,478.95,479.04,478.65,478.66,3561.0,477.6615,477.7513,477.3623,477.3723,3561.0
2017-08-23 14:30:00,478.8,479.38,478.65,479.01,3962.0,477.5119,478.0903,477.3623,477.7213,3962.0
2017-08-23 14:40:00,479.16,479.7,479.05,479.7,5780.0,477.8709,478.4095,477.7612,478.4095,5780.0
2017-08-23 14:50:00,479.53,479.53,479.11,479.22,2100.0,478.2399,478.2399,477.8211,477.9308,2100.0
2017-08-23 15:00:00,479.19,479.93,479.14,479.8,15201.0,477.9009,478.6389,477.851,478.5092,15201.0
2017-08-23 15:10:00,479.59,480.3,479.59,480.3,7289.0,478.2998,479.0079,478.2998,479.0079,7289.0
2017-08-23 15:20:00,480.43,480.63,479.85,479.91,12654.0,479.1375,479.337,478.5591,478.6189,12654.0
2017-08-23 15:30:00,479.8,480.22,479.66,479.99,12554.0,478.5092,478.9281,478.3696,478.6987,12554.0
2017-08-23 15:40:00,479.78,479.87,478.71,478.71,6630.0,478.4893,478.579,477.4221,477.4221,6630.0
2017-08-23 15:50:00,478.54,478.65,477.12,477.14,34078.0,477.2526,477.3623,475.8364,475.8564,34078.0
2017-08-24 09:30:00,477.27,482.83,477.27,481.61,16750.0,475.986,481.5311,475.986,480.3143,16750.0
2017-08-24 09:40:00,481.41,481.41,479.29,479.91,8257.0,480.1149,480.1149,478.0006,478.6189,8257.0
2017-08-24 09:50:00,479.12,479.12,477.77,477.92,1650.0,477.831,477.831,476.4847,476.6343,1650.0
2017-08-24 10:00:00,477.91,478.58,474.97,476.18,9109.0,476.6243,477.2925,473.6922,474.8989,9109.0
2017-08-24 10:10:00,475.91,477.06,475.27,476.52,9428.0,474.6297,475.7766,473.9914,475.238,9428.0
2017-08-24 10:20:00,476.88,479.03,476.81,479.03,9400.0,475.5971,477.7413,475.5273,477.7413,9400.0
2017-08-24 10:30:00,479.02,481.58,479.0,480.44,10164.0,477.7313,480.2844,477.7114,479.1475,10164.0
2017-08-24 10:40:00,480.4,480.4,479.13,479.6,6600.0,479.1076,479.1076,477.841,478.3097,6600.0
2017-08-24 10:50:00,479.45,480.57,479.38,479.49,5638.0,478.1602,479.2771,478.0903,478.2,5638.0
2017-08-24 11:00:00,479.62,479.62,478.91,479.05,1400.0,478.3297,478.3297,477.6216,477.7612,1400.0
2017-08-24 11:10:00,479.06,479.34,477.33,477.51,2958.0,477.7712,478.0504,476.0459,476.2254,2958.0
2017-08-24 11:20:00,477.47,478.0,475.78,476.13,5591.0,476.1855,476.7141,474.5,474.8491,5591.0
2017-08-24 11:30:00,476.37,476.6,474.34,474.77,8749.0,475.0884,475.3178,473.0639,473.4927,8749.0
2017-08-24 11:40:00,474.51,477.98,474.51,477.98,3430.0,473.2334,476.6941,473.2334,476.6941,3430.0
2017-08-24 11:50:00,477.17,477.19,476.32,476.93,1900.0,475.8863,475.9062,475.0386,475.6469,1900.0
2017-08-24 12:00:00,477.3,478.39,477.3,477.78,3004.0,476.0159,477.103,476.0159,476.4946,3004.0
2017-08-24 12:10:00,477.73,478.06,477.0,477.51,3025.0,476.4448,476.7739,475.7167,476.2254,3025.0
2017-08-24 12:20:00,477.35,477.35,476.3,476.3,2973.0,476.0658,476.0658,475.0186,475.0186,2973.0
2017-08-24 12:30:00,476.42,477.82,476.42,477.61,5362.0,475.1383,476.5345,475.1383,476.3251,5362.0
2017-08-24 12:40:00,477.35,480.37,477.35,479.91,15256.0,476.0658,479.0777,476.0658,478.6189,15256.0
2017-08-24 12:50:00,479.8,481.29,479.8,480.9,15045.0,478.5092,479.9952,478.5092,479.6063,15045.0
2017-08-24 13:00:00,480.73,481.06,479.91,480.21,7882.0,479.4367,479.7658,478.6189,478.9181,7882.0
2017-08-24 13:10:00,480.44,482.1,480.25,481.67,9038.0,479.1475,480.803,478.958,480.3742,9038.0
2017-08-24 13:20:00,481.45,481.88,480.31,480.79,4854.0,480.1548,480.5836,479.0178,479.4965,4854.0
2017-08-24 13:30:00,481.12,482.25,480.78,481.56,13308.0,479.8257,480.9526,479.4866,480.2645,13308.0
2017-08-24 13:40:00,481.38,481.58,480.25,480.63,10109.0,480.085,480.2844,478.958,479.337,10109.0
2017-08-24 13:50:00,481.03,481.5,480.74,481.5,3450.0,479.7359,480.2046,479.4467,480.2046,3450.0
2017-08-24 14:00:00,481.73,481.73,480.91,481.39,2837.0,480.434,480.434,479.6162,480.0949,2837.0
2017-08-24 14:10:00,481.09,481.77,481.09,481.7,2698.0,479.7957,480.4739,479.7957,480.4041,2698.0
2017-08-24 14:20:00,481.65,482.85,481.6,482.54,4808.0,480.3542,481.551,480.3044,481.2418,4808.0
2017-08-24 14:30:00,482.68,484.25,482.68,483.52,15087.0,481.3815,482.9472,481.3815,482.2192,15087.0
2017-08-24 14:40:00,483.7,484.28,483.61,484.28,8043.0,482.3987,482.9772,482.309,482.9772,8043.0
2017-08-24 14:50:00,484.34,484.56,483.93,484.28,5153.0,483.037,483.2564,482.6281,482.9772,5153.0
2017-08-24 15:00:00,484.52,484.78,483.93,484.2,5843.0,483.2165,483.4758,482.6281,482.8974,5843.0
2017-08-24 15:10:00,484.28,484.71,484.04,484.71,7299.0,482.9772,483.406,482.7378,483.406,7299.0
2017-08-24 15:20:00,484.66,488.82,484.48,488.09,54466.0,483.3561,487.5049,483.1766,486.7769,54466.0
2017-08-24 15:30:00,488.0,488.18,486.4,486.75,17685.0,486.6871,486.8667,485.0915,485.4405,17685.0
2017-08-24 15:40:00,486.85,486.85,485.33,485.53,9952.0,485.5402,485.5402,484.0243,484.2238,9952.0
2017-08-24 15:50:00,485.51,485.92,484.88,485.37,27995.0,484.2038,484.6127,483.5755,484.0642,27995.0
2017-08-25 09:30:00,485.25,486.08,483.39,485.45,20197.0,483.9445,484.7723,482.0896,484.144,20197.0
2017-08-25 09:40:00,485.41,485.87,482.8,483.08,6378.0,484.1041,484.5629,481.5011,481.7804,6378.0
2017-08-25 09:50:00,483.97,487.77,483.54,486.2,15818.0,482.668,486.4578,482.2391,484.892,15818.0
2017-08-25 10:00:00,486.0,486.59,483.04,483.87,22958.0,484.6925,485.2809,481.7405,482.5683,22958.0
2017-08-25 10:10:00,483.25,483.55,482.26,483.52,8764.0,481.9499,482.2491,480.9626,482.2192,8764.0
2017-08-25 10:20:00,483.5,483.66,481.13,481.42,6505.0,482.1993,482.3588,479.8356,480.1249,6505.0
2017-08-25 10:30:00,481.62,483.0,481.27,482.08,12137.0,480.3243,481.7006,479.9753,480.7831,12137.0
2017-08-25 10:40:00,482.18,482.18,479.45,479.6,12708.0,480.8828,480.8828,478.1602,478.3097,12708.0
2017-08-25 10:50:00,479.28,481.23,478.95,480.56,9558.0,477.9906,479.9354,477.6615,479.2672,9558.0
2017-08-25 11:00:00,480.15,481.0,479.75,479.98,4156.0,478.8583,479.706,478.4593,478.6887,4156.0
2017-08-25 11:10:00,479.57,479.91,478.13,478.8,6346.0,478.2798,478.6189,476.8437,477.5119,6346.0
2017-08-25 11:20:00,479.62,479.68,479.01,479.01,3715.0,478.3297,478.3895,477.7213,477.7213,3715.0
2017-08-25 11:30:00,479.1,480.17,477.95,479.19,17485.0,477.8111,478.8782,476.6642,477.9009,17485.0
2017-08-25 11:40:00,479.41,480.27,479.0,479.39,8137.0,478.1203,478.9779,477.7114,478.1003,8137.0
2017-08-25 11:50:00,479.97,479.97,478.87,479.71,4805.0,478.6788,478.6788,477.5817,478.4195,4805.0
2017-08-25 12:00:00,479.49,480.66,479.4,480.5,4688.0,478.2,479.3669,478.1103,479.2073,4688.0
2017-08-25 12:10:00,480.48,481.06,480.32,480.65,5493.0,479.1874,479.7658,479.0278,479.3569,5493.0
2017-08-25 12:20:00,480.71,481.21,479.82,480.62,4400.0,479.4168,479.9154,478.5292,479.327,4400.0
2017-08-25 12:30:00,480.55,480.71,479.86,479.88,3084.0,479.2572,479.4168,478.569,478.589,3084.0
2017-08-25 12:40:00,480.28,480.69,479.9,479.9,6400.0,478.9879,479.3968,478.6089,478.6089,6400.0
2017-08-25 12:50:00,479.94,480.13,479.59,480.05,5061.0,478.6488,478.8383,478.2998,478.7585,5061.0
2017-08-25 13:00:00,479.94,480.9,479.93,480.9,4952.0,478.6488,479.6063,478.6389,479.6063,4952.0
2017-08-25 13:10:00,481.0,481.36,480.35,480.35,3147.0,479.706,480.065,479.0577,479.0577,3147.0
2017-08-25 13:20:00,480.78,480.78,479.7,479.89,2070.0,479.4866,479.4866,478.4095,478.599,2070.0
2017-08-25 13:30:00,479.89,480.5,479.73,480.28,16259.0,478.599,479.2073,478.4394,478.9879,16259.0
2017-08-25 13:40:00,480.27,480.3,480.0,480.01,1800.0,478.9779,479.0079,478.7087,478.7186,1800.0
2017-08-25 13:50:00,479.91,480.3,479.21,479.48,7463.0,478.6189,479.0079,477.9208,478.1901,7463.0
2017-08-25 14:00:00,479.47,480.18,479.31,479.71,12055.0,478.1801,478.8882,478.0205,478.4195,12055.0
2017-08-25 14:10:00,479.62,480.0,479.62,479.99,6335.0,478.3297,478.7087,478.3297,478.6987,6335.0
2017-08-25 14:20:00,479.85,480.36,479.79,480.28,15594.0,478.5591,479.0677,478.4992,478.9879,15594.0
2017-08-25 14:30:00,480.48,480.89,480.48,480.56,6981.0,479.1874,479.5963,479.1874,479.2672,6981.0
2017-08-25 14:40:00,480.85,481.11,480.16,480.43,22173.0,479.5564,479.8157,478.8682,479.1375,22173.0
2017-08-25 14:50:00,480.52,480.84,479.93,479.93,18830.0,479.2273,479.5464,478.6389,478.6389,18830.0
2017-08-25 15:00:00,480.1,480.18,479.18,479.73,7750.0,478.8084,478.8882,477.8909,478.4394,7750.0
2017-08-25 15:10:00,479.84,480.79,478.67,479.45,8396.0,478.5491,479.4965,477.3822,478.1602,8396.0
2017-08-25 15:20:00,479.39,479.63,479.12,479.21,5600.0,478.1003,478.3397,477.831,477.9208,5600.0
2017-08-25 15:30:00,479.21,479.65,478.6,478.62,6324.0,477.9208,478.3596,477.3124,477.3324,6324.0
2017-08-25 15:40:00,478.79,478.79,477.47,478.4,11803.0,477.5019,477.5019,476.1855,477.113,11803.0
2017-08-25 15:50:00,478.06,478.48,477.38,477.81,18551.0,476.7739,477.1928,476.0957,476.5246,18551.0
2017-08-28 09:30:00,483.92,485.5,480.73,483.34,47208.0,482.6181,484.1939,479.4367,482.0397,47208.0
2017-08-28 09:40:00,483.15,486.0,483.14,484.78,19871.0,481.8502,484.6925,481.8402,483.4758,19871.0
2017-08-28 09:50:00,485.39,485.39,483.44,484.26,7500.0,484.0842,484.0842,482.1394,482.9572,7500.0
2017-08-28 10:00:00,484.75,485.75,483.94,485.75,14050.0,483.4459,484.4432,482.6381,484.4432,14050.0
2017-08-28 10:10:00,485.71,486.35,482.54,482.54,25109.0,484.4033,485.0416,481.2418,481.2418,25109.0
2017-08-28 10:20:00,482.67,483.0,481.85,481.95,6351.0,481.3715,481.7006,480.5537,480.6534,6351.0
2017-08-28 10:30:00,481.95,482.84,481.35,482.44,13934.0,480.6534,481.541,480.055,481.1421,13934.0
2017-08-28 10:40:00,482.69,483.37,481.61,483.06,8750.0,481.3914,482.0696,480.3143,481.7604,8750.0
2017-08-28 10:50:00,483.1,484.33,481.53,482.42,11490.0,481.8003,483.027,480.2346,481.1222,11490.0
2017-08-28 11:00:00,482.11,484.37,482.1,484.25,8621.0,480.813,483.0669,480.803,482.9472,8621.0
2017-08-28 11:10:00,484.26,484.68,483.85,484.47,4750.0,482.9572,483.3761,482.5483,483.1666,4750.0
2017-08-28 11:20:00,484.47,484.52,483.4,484.2,5787.0,483.1666,483.2165,482.0995,482.8974,5787.0
2017-08-28 11:30:00,484.22,484.22,482.86,482.94,2300.0,482.9173,482.9173,481.561,481.6408,2300.0
2017-08-28 11:40:00,482.87,484.01,482.86,483.7,5650.0,481.571,482.7079,481.561,482.3987,5650.0
2017-08-28 11:50:00,484.0,484.15,483.05,483.71,5654.0,482.6979,482.8475,481.7505,482.4087,5654.0
2017-08-28 12:00:00,483.68,484.35,483.34,484.35,3906.0,482.3788,483.047,482.0397,483.047,3906.0
2017-08-28 12:10:00,484.5,484.5,483.34,483.44,5090.0,483.1966,483.1966,482.0397,482.1394,5090.0
2017-08-28 12:20:00,483.64,483.67,482.29,482.29,3408.0,482.3389,482.3688,480.9925,480.9925,3408.0
2017-08-28 12:30:00,482.23,482.4,481.94,482.07,1970.0,480.9327,481.1022,480.6435,480.7731,1970.0
2017-08-28 12:40:00,482.43,482.94,481.75,482.39,6600.0,481.1321,481.6408,480.454,481.0922,6600.0
2017-08-28 12:50:00,482.39,482.52,482.03,482.52,2100.0,481.0922,481.2219,480.7332,481.2219,2100.0
2017-08-28 13:00:00,482.59,482.83,482.0,482.02,4404.0,481.2917,481.5311,480.7033,480.7232,4404.0
2017-08-28 13:10:00,482.22,482.22,479.4,479.75,23617.0,480.9227,480.9227,478.1103,478.4593,23617.0
2017-08-28 13:20:00,480.07,480.73,479.37,480.34,14959.0,478.7785,479.4367,478.0804,479.0478,14959.0
2017-08-28 13:30:00,480.49,481.25,479.8,480.12,12674.0,479.1974,479.9553,478.5092,478.8283,12674.0
2017-08-28 13:40:00,480.12,480.77,479.91,480.3,5036.0,478.8283,479.4766,478.6189,479.0079,5036.0
2017-08-28 13:50:00,480.34,480.89,479.74,480.89,3369.0,479.0478,479.5963,478.4494,479.5963,3369.0
2017-08-28 14:00:00,480.88,481.2,479.81,479.81,14550.0,479.5863,479.9054,478.5192,478.5192,14550.0
2017-08-28 14:10:00,479.83,480.93,479.82,480.57,4315.0,478.5391,479.6362,478.5292,479.2771,4315.0
2017-08-28 14:20:00,480.71,480.73,479.15,479.63,7327.0,479.4168,479.4367,477.861,478.3397,7327.0
2017-08-28 14:30:00,479.66,480.09,479.14,479.82,3700.0,478.3696,478.7984,477.851,478.5292,3700.0
2017-08-28 14:40:00,479.72,479.9,478.85,479.69,8745.0,478.4294,478.6089,477.5618,478.3995,8745.0
2017-08-28 14:50:00,480.02,480.14,479.53,479.53,4095.0,478.7286,478.8483,478.2399,478.2399,4095.0
2017-08-28 15:00:00,479.81,480.26,479.31,479.31,3826.0,478.5192,478.968,478.0205,478.0205,3826.0
2017-08-28 15:10:00,479.39,479.4,477.78,478.14,10231.0,478.1003,478.1103,476.4946,476.8537,10231.0
2017-08-28 15:20:00,478.05,478.86,477.84,478.12,12650.0,476.7639,477.5717,476.5545,476.8337,12650.0
2017-08-28 15:30:00,478.18,479.24,478.12,478.3,10600.0,476.8936,477.9507,476.8337,477.0132,10600.0
2017-08-28 15:40:00,478.35,479.61,478.25,478.31,15400.0,477.0631,478.3197,476.9634,477.0232,15400.0
2017-08-28 15:50:00,478.37,479.45,478.32,479.3,31270.0,477.0831,478.1602,477.0332,478.0106,31270.0
2017-08-29 09:30:00,476.88,481.17,476.01,479.61,9916.0,475.5971,479.8755,474.7294,478.3197,9916.0
2017-08-29 09:40:00,479.94,480.3,477.85,479.11,7104.0,478.6488,479.0079,476.5645,477.8211,7104.0
2017-08-29 09:50:00,479.57,480.07,477.0,477.0,7882.0,478.2798,478.7785,475.7167,475.7167,7882.0
2017-08-29 10:00:00,476.24,476.42,473.37,475.01,6781.0,474.9588,475.1383,472.0965,473.7321,6781.0
2017-08-29 10:10:00,474.92,476.72,474.02,475.83,9025.0,473.6423,475.4375,472.7448,474.5499,9025.0
2017-08-29 10:20:00,475.79,476.13,474.43,476.11,8199.0,474.51,474.8491,473.1537,474.8291,8199.0
2017-08-29 10:30:00,476.54,477.84,476.25,477.59,18320.0,475.258,476.5545,474.9688,476.3052,18320.0
2017-08-29 10:40:00,477.65,478.52,477.25,477.78,10577.0,476.365,477.2327,475.9661,476.4946,10577.0
2017-08-29 10:50:00,477.79,479.03,477.5,478.42,9558.0,476.5046,477.7413,476.2154,477.1329,9558.0
2017-08-29 11:00:00,478.49,480.7,478.46,480.7,4877.0,477.2027,479.4068,477.1728,479.4068,4877.0
2017-08-29 11:10:00,480.4,480.73,479.35,480.13,5589.0,479.1076,479.4367,478.0604,478.8383,5589.0
2017-08-29 11:20:00,480.13,480.83,478.84,479.24,3935.0,478.8383,479.5364,477.5518,477.9507,3935.0
2017-08-29 11:30:00,479.5,481.01,479.3,480.85,11401.0,478.21,479.716,478.0106,479.5564,11401.0
2017-08-29 11:40:00,480.57,481.25,480.29,480.33,4860.0,479.2771,479.9553,478.9979,479.0378,4860.0
2017-08-29 11:50:00,480.03,480.31,479.32,479.93,4230.0,478.7386,479.0178,478.0305,478.6389,4230.0
2017-08-29 12:00:00,479.52,480.0,479.0,479.38,6024.0,478.23,478.7087,477.7114,478.0903,6024.0
2017-08-29 12:10:00,478.96,480.0,478.84,479.53,4880.0,477.6715,478.7087,477.5518,478.2399,4880.0
2017-08-29 12:20:00,479.53,480.0,479.14,479.65,10294.0,478.2399,478.7087,477.851,478.3596,10294.0
2017-08-29 12:30:00,479.84,480.52,479.51,479.89,6172.0,478.5491,479.2273,478.22,478.599,6172.0
2017-08-29 12:40:00,479.71,480.02,478.61,479.93,5451.0,478.4195,478.7286,477.3224,478.6389,5451.0
2017-08-29 12:50:00,479.93,480.34,479.43,479.43,4823.0,478.6389,479.0478,478.1402,478.1402,4823.0
2017-08-29 13:00:00,479.18,480.05,479.18,479.79,5261.0,477.8909,478.7585,477.8909,478.4992,5261.0
2017-08-29 13:10:00,479.93,479.93,478.43,479.02,4100.0,478.6389,478.6389,477.1429,477.7313,4100.0
2017-08-29 13:20:00,479.14,479.18,478.51,478.68,2525.0,477.851,477.8909,477.2227,477.3922,2525.0
2017-08-29 13:30:00,478.78,478.92,477.23,477.4,9841.0,477.492,477.6316,475.9461,476.1157,9841.0
2017-08-29 13:40:00,477.5,478.69,477.21,477.55,3631.0,476.2154,477.4022,475.9262,476.2653,3631.0
2017-08-29 13:50:00,477.7,477.81,477.01,477.43,5711.0,476.4149,476.5246,475.7267,476.1456,5711.0
2017-08-29 14:00:00,478.12,478.12,477.23,477.64,4795.0,476.8337,476.8337,475.9461,476.355,4795.0
2017-08-29 14:10:00,477.39,478.7,477.39,478.46,3187.0,476.1057,477.4122,476.1057,477.1728,3187.0
2017-08-29 14:20:00,478.19,479.05,477.99,478.8,9429.0,476.9035,477.7612,476.7041,477.5119,9429.0
2017-08-29 14:30:00,478.4,478.87,478.33,478.44,6823.0,477.113,477.5817,477.0432,477.1529,6823.0
2017-08-29 14:40:00,478.53,479.62,478.35,479.55,4400.0,477.2426,478.3297,477.0631,478.2599,4400.0
2017-08-29 14:50:00,479.44,479.57,478.85,479.5,12925.0,478.1502,478.2798,477.5618,478.21,12925.0
2017-08-29 15:00:00,479.36,480.0,478.89,479.85,9842.0,478.0704,478.7087,477.6017,478.5591,9842.0
2017-08-29 15:10:00,479.87,481.31,479.69,481.08,9455.0,478.579,480.0151,478.3995,479.7858,9455.0
2017-08-29 15:20:00,481.08,481.35,480.55,480.72,11564.0,479.7858,480.055,479.2572,479.4267,11564.0
2017-08-29 15:30:00,480.71,480.89,479.49,479.5,7759.0,479.4168,479.5963,478.2,478.21,7759.0
2017-08-29 15:40:00,479.5,480.58,479.46,479.51,12696.0,478.21,479.2871,478.1701,478.22,12696.0
2017-08-29 15:50:00,479.36,479.76,478.7,478.96,33249.0,478.0704,478.4693,477.4122,477.6715,33249.0
2017-08-30 09:30:00,480.51,483.37,477.97,480.03,27712.0,479.2173,482.0696,476.6841,478.7386,27712.0
2017-08-30 09:40:00,480.61,483.38,480.07,483.15,29657.0,479.317,482.0796,478.7785,481.8502,29657.0
2017-08-30 09:50:00,483.33,485.75,482.85,484.14,20124.0,482.0297,484.4432,481.551,482.8375,20124.0
2017-08-30 10:00:00,484.5,484.69,483.0,483.85,8903.0,483.1966,483.3861,481.7006,482.5483,8903.0
2017-08-30 10:10:00,484.06,485.0,483.56,484.2,12381.0,482.7577,483.6952,482.2591,482.8974,12381.0
2017-08-30 10:20:00,484.26,485.8,483.52,485.0,12300.0,482.9572,484.4931,482.2192,483.6952,12300.0
2017-08-30 10:30:00,485.09,486.98,485.08,486.46,15584.0,483.785,485.6699,483.775,485.1513,15584.0
2017-08-30 10:40:00,486.62,488.59,486.26,488.58,14008.0,485.3109,487.2756,484.9518,487.2656,14008.0
2017-08-30 10:50:00,488.38,489.0,487.87,487.99,8675.0,487.0661,487.6845,486.5575,486.6772,8675.0
2017-08-30 11:00:00,488.24,489.49,488.24,488.6,8857.0,486.9265,488.1731,486.9265,487.2855,8857.0
2017-08-30 11:10:00,488.68,489.96,487.74,489.1,11414.0,487.3653,488.6419,486.4278,487.7842,11414.0
2017-08-30 11:20:00,489.2,489.75,488.67,489.56,5200.0,487.8839,488.4324,487.3553,488.243,5200.0
2017-08-30 11:30:00,488.87,489.71,488.61,489.71,4847.0,487.5548,488.3925,487.2955,488.3925,4847.0
2017-08-30 11:40:00,489.46,490.63,488.52,488.52,7932.0,488.1432,489.3101,487.2058,487.2058,7932.0
2017-08-30 11:50:00,488.46,489.47,488.45,489.04,6911.0,487.1459,488.1532,487.1359,487.7244,6911.0
2017-08-30 12:00:00,489.13,489.68,488.62,489.68,4141.0,487.8141,488.3626,487.3055,488.3626,4141.0
2017-08-30 12:10:00,489.65,490.63,489.55,490.1,4500.0,488.3327,489.3101,488.233,488.7815,4500.0
2017-08-30 12:20:00,489.53,490.17,489.52,489.89,8884.0,488.213,488.8513,488.2031,488.5721,8884.0
2017-08-30 12:30:00,489.99,491.01,489.95,490.88,7480.0,488.6718,489.6891,488.6319,489.5594,7480.0
2017-08-30 12:40:00,490.99,492.98,490.84,492.87,17757.0,489.6691,491.6538,489.5195,491.544,17757.0
2017-08-30 12:50:00,492.85,494.1,492.01,493.91,22681.0,491.5241,492.7707,490.6864,492.5813,22681.0
2017-08-30 13:00:00,494.18,495.81,493.78,495.4,18091.0,492.8505,494.4761,492.4516,494.0672,18091.0
2017-08-30 13:10:00,495.54,495.85,493.29,494.15,14728.0,494.2069,494.516,491.9629,492.8206,14728.0
2017-08-30 13:20:00,493.88,493.88,492.8,492.92,12875.0,492.5513,492.5513,491.4742,491.5939,12875.0
2017-08-30 13:30:00,492.87,493.86,492.3,493.56,15067.0,491.544,492.5314,490.9756,492.2322,15067.0
2017-08-30 13:40:00,493.6,493.85,492.52,493.84,13139.0,492.2721,492.5214,491.195,492.5114,13139.0
2017-08-30 13:50:00,493.65,494.58,493.59,493.98,6539.0,492.3219,493.2494,492.2621,492.6511,6539.0
2017-08-30 14:00:00,493.78,493.9,492.21,492.39,5725.0,492.4516,492.5713,490.8858,491.0653,5725.0
2017-08-30 14:10:00,492.04,493.6,492.04,493.4,18469.0,490.7163,492.2721,490.7163,492.0726,18469.0
2017-08-30 14:20:00,493.43,493.68,492.44,492.44,3488.0,492.1025,492.3519,491.1152,491.1152,3488.0
2017-08-30 14:30:00,492.86,493.42,492.41,492.6,2000.0,491.5341,492.0926,491.0853,491.2748,2000.0
2017-08-30 14:40:00,492.38,492.59,491.53,491.74,7382.0,491.0554,491.2648,490.2077,490.4171,7382.0
2017-08-30 14:50:00,491.71,492.25,491.58,491.64,2347.0,490.3872,490.9257,490.2575,490.3174,2347.0
2017-08-30 15:00:00,491.7,491.99,490.16,490.45,13407.0,490.3772,490.6664,488.8413,489.1306,13407.0
2017-08-30 15:10:00,490.24,490.48,489.27,489.5,9272.0,488.9211,489.1605,487.9537,488.1831,9272.0
2017-08-30 15:20:00,489.52,489.78,488.37,489.0,10872.0,488.2031,488.4624,487.0562,487.6845,10872.0
2017-08-30 15:30:00,488.95,489.0,487.09,487.4,19659.0,487.6346,487.6845,485.7796,486.0888,19659.0
2017-08-30 15:40:00,487.56,488.16,486.55,487.3,17344.0,486.2483,486.8467,485.2411,485.989,17344.0
2017-08-30 15:50:00,487.51,488.0,486.76,487.12,39637.0,486.1985,486.6871,485.4505,485.8095,39637.0
2017-08-31 09:30:00,488.4,488.82,487.0,487.0,13438.0,487.0861,487.5049,485.6898,485.6898,13438.0
2017-08-31 09:40:00,486.55,489.0,486.39,487.77,11940.0,485.2411,487.6845,485.0815,486.4578,11940.0
2017-08-31 09:50:00,487.77,487.92,485.02,485.77,9893.0,486.4578,486.6074,483.7152,484.4631,9893.0
2017-08-31 10:00:00,485.68,487.29,484.0,486.95,25756.0,484.3734,485.9791,482.6979,485.64,25756.0
2017-08-31 10:10:00,486.81,488.49,486.61,488.41,11690.0,485.5004,487.1758,485.3009,487.096,11690.0
2017-08-31 10:20:00,488.4,491.35,488.37,491.1,20327.0,487.0861,490.0281,487.0562,489.7788,20327.0
2017-08-31 10:30:00,491.02,491.02,489.3,489.77,15183.0,489.699,489.699,487.9837,488.4524,15183.0
2017-08-31 10:40:00,489.61,490.35,489.12,489.91,9448.0,488.2928,489.0308,487.8041,488.592,9448.0
2017-08-31 10:50:00,490.16,491.5,490.0,491.5,14886.0,488.8413,490.1777,488.6818,490.1777,14886.0
2017-08-31 11:00:00,491.49,492.33,490.74,491.93,17050.0,490.1678,491.0055,489.4198,490.6066,17050.0
2017-08-31 11:10:00,492.0,492.98,491.89,492.63,9791.0,490.6764,491.6538,490.5667,491.3047,9791.0
2017-08-31 11:20:00,492.72,493.98,492.68,493.21,15762.0,491.3945,492.6511,491.3546,491.8831,15762.0
2017-08-31 11:30:00,493.51,493.51,491.83,492.97,15879.0,492.1823,492.1823,490.5068,491.6438,15879.0
2017-08-31 11:40:00,493.38,494.95,493.24,494.91,15916.0,492.0527,493.6185,491.9131,493.5786,15916.0
2017-08-31 11:50:00,494.79,497.4,494.54,497.4,19409.0,493.4589,496.0619,493.2096,496.0619,19409.0
2017-08-31 12:00:00,497.33,497.66,496.01,496.02,10225.0,495.992,496.3212,494.6756,494.6856,10225.0
2017-08-31 12:10:00,496.01,496.82,495.73,496.57,15875.0,494.6756,495.4834,494.3964,495.2341,15875.0
2017-08-31 12:20:00,496.63,497.24,496.22,497.2,7000.0,495.2939,495.9023,494.885,495.8624,7000.0
2017-08-31 12:30:00,497.45,499.7,497.45,499.38,15877.0,496.1117,498.3557,496.1117,498.0365,15877.0
2017-08-31 12:40:00,499.56,500.2,499.07,500.06,34483.0,498.2161,498.8543,497.7274,498.7147,34483.0
2017-08-31 12:50:00,500.31,502.42,500.07,501.23,18619.0,498.964,501.0684,498.7247,499.8816,18619.0
2017-08-31 13:00:00,500.61,501.27,499.05,499.25,11559.0,499.2632,499.9214,497.7074,497.9069,11559.0
2017-08-31 13:10:00,499.35,499.36,497.98,498.74,6196.0,498.0066,498.0166,496.6403,497.3983,6196.0
2017-08-31 13:20:00,498.26,498.49,497.62,497.7,8134.0,496.9195,497.1489,496.2813,496.3611,8134.0
2017-08-31 13:30:00,497.67,497.67,496.01,496.21,8301.0,496.3311,496.3311,494.6756,494.8751,8301.0
2017-08-31 13:40:00,496.27,496.72,495.56,495.58,10402.0,494.9349,495.3837,494.2268,494.2468,10402.0
2017-08-31 13:50:00,495.4,496.92,495.14,496.91,12706.0,494.0672,495.5832,493.8079,495.5732,12706.0
2017-08-31 14:00:00,497.1,497.42,495.69,495.69,6940.0,495.7627,496.0818,494.3565,494.3565,6940.0
2017-08-31 14:10:00,495.66,498.24,495.66,497.21,9794.0,494.3265,496.8996,494.3265,495.8724,9794.0
2017-08-31 14:20:00,497.17,497.97,496.59,497.75,4644.0,495.8325,496.6303,495.254,496.4109,4644.0
2017-08-31 14:30:00,497.75,498.79,497.74,497.82,12013.0,496.4109,497.4481,496.4009,496.4807,12013.0
2017-08-31 14:40:00,497.8,497.88,497.01,497.59,5544.0,496.4608,496.5406,495.6729,496.2513,5544.0
2017-08-31 14:50:00,497.6,497.83,497.13,497.22,18232.0,496.2613,496.4907,495.7926,495.8823,18232.0
2017-08-31 15:00:00,497.18,497.27,496.05,496.56,9631.0,495.8425,495.9322,494.7155,495.2241,9631.0
2017-08-31 15:10:00,496.64,497.74,496.44,497.04,11225.0,495.3039,496.4009,495.1044,495.7028,11225.0
2017-08-31 15:20:00,497.23,497.32,496.53,497.06,12170.0,495.8923,495.9821,495.1942,495.7228,12170.0
2017-08-31 15:30:00,497.26,497.54,496.85,497.23,17110.0,495.9222,496.2015,495.5133,495.8923,17110.0
2017-08-31 15:40:00,497.28,497.57,496.48,496.79,27376.0,495.9422,496.2314,495.1443,495.4535,27376.0
2017-08-31 15:50:00,496.82,497.29,496.08,497.05,54682.0,495.4834,495.9522,494.7454,495.7128,54682.0
2017-09-01 09:30:00,498.24,505.49,498.07,501.5,34309.0,496.8996,504.1301,496.7301,500.1508,34309.0
2017-09-01 09:40:00,501.86,502.32,497.09,502.0,23900.0,500.5099,500.9686,495.7527,500.6495,23900.0
2017-09-01 09:50:00,502.48,503.01,497.67,502.19,25595.0,501.1282,501.6568,496.3311,500.839,25595.0
2017-09-01 10:00:00,502.59,502.59,498.63,499.49,20656.0,501.2379,501.2379,497.2886,498.1462,20656.0
2017-09-01 10:10:00,499.85,503.78,499.51,503.78,15996.0,498.5053,502.4247,498.1662,502.4247,15996.0
2017-09-01 10:20:00,503.43,503.92,500.35,501.51,9940.0,502.0756,502.5643,499.0039,500.1608,9940.0
2017-09-01 10:30:00,501.02,502.57,500.61,502.22,18316.0,499.6721,501.218,499.2632,500.8689,18316.0
2017-09-01 10:40:00,502.22,503.48,501.06,502.97,12225.0,500.8689,502.1255,499.712,501.6169,12225.0
2017-09-01 10:50:00,503.0,503.91,502.23,502.49,10763.0,501.6468,502.5543,500.8789,501.1382,10763.0
2017-09-01 11:00:00,503.11,503.69,501.3,502.58,11766.0,501.7565,502.3349,499.9514,501.2279,11766.0
2017-09-01 11:10:00,502.9,503.89,502.9,503.17,9239.0,501.5471,502.5344,501.5471,501.8163,9239.0
2017-09-01 11:20:00,502.39,503.11,502.01,503.0,7144.0,501.0384,501.7565,500.6595,501.6468,7144.0
2017-09-01 11:30:00,502.49,503.43,502.39,502.46,11061.0,501.1382,502.0756,501.0384,501.1082,11061.0
2017-09-01 11:40:00,501.96,502.19,500.9,502.19,11943.0,500.6096,500.839,499.5524,500.839,11943.0
2017-09-01 11:50:00,501.95,503.03,501.95,503.03,4667.0,500.5996,501.6767,500.5996,501.6767,4667.0
2017-09-01 12:00:00,503.33,503.66,502.39,503.27,12968.0,501.9759,502.305,501.0384,501.9161,12968.0
2017-09-01 12:10:00,503.34,503.4,502.78,502.78,4484.0,501.9859,502.0457,501.4274,501.4274,4484.0
2017-09-01 12:20:00,502.8,504.12,502.77,503.8,9372.0,501.4473,502.7638,501.4174,502.4446,9372.0
2017-09-01 12:30:00,503.76,503.8,502.88,502.88,3750.0,502.4048,502.4446,501.5271,501.5271,3750.0
2017-09-01 12:40:00,502.86,503.96,502.61,503.4,6600.0,501.5072,502.6042,501.2578,502.0457,6600.0
2017-09-01 12:50:00,503.55,503.98,503.38,503.59,8922.0,502.1953,502.6242,502.0258,502.2352,8922.0
2017-09-01 13:00:00,503.35,503.5,502.17,502.81,9526.0,501.9959,502.1455,500.819,501.4573,9526.0
2017-09-01 13:10:00,502.84,504.39,502.64,503.98,6139.0,501.4872,503.0331,501.2878,502.6242,6139.0
2017-09-01 13:20:00,503.6,503.77,503.06,503.77,5157.0,502.2452,502.4147,501.7066,502.4147,5157.0
2017-09-01 13:30:00,503.71,503.77,502.71,502.96,5645.0,502.3549,502.4147,501.3576,501.6069,5645.0
2017-09-01 13:40:00,502.9,503.07,501.61,501.61,6885.0,501.5471,501.7166,500.2605,500.2605,6885.0
2017-09-01 13:50:00,501.31,502.5,501.13,502.5,5203.0,499.9613,501.1481,499.7818,501.1481,5203.0
2017-09-01 14:00:00,502.35,503.07,502.0,502.0,10756.0,500.9985,501.7166,500.6495,500.6495,10756.0
2017-09-01 14:10:00,502.0,502.33,501.6,501.78,3422.0,500.6495,500.9786,500.2506,500.4301,3422.0
2017-09-01 14:20:00,501.8,502.74,501.72,502.04,7850.0,500.45,501.3875,500.3702,500.6894,7850.0
2017-09-01 14:30:00,502.23,502.52,501.54,501.98,6566.0,500.8789,501.1681,500.1907,500.6295,6566.0
2017-09-01 14:40:00,501.74,502.8,501.62,502.36,11972.0,500.3902,501.4473,500.2705,501.0085,11972.0
2017-09-01 14:50:00,502.55,502.55,501.99,502.52,6038.0,501.198,501.198,500.6395,501.1681,6038.0
2017-09-01 15:00:00,502.26,502.46,501.99,502.17,9951.0,500.9088,501.1082,500.6395,500.819,9951.0
2017-09-01 15:10:00,502.48,503.1,502.36,503.1,8299.0,501.1282,501.7465,501.0085,501.7465,8299.0
2017-09-01 15:20:00,503.1,503.48,502.6,503.05,12164.0,501.7465,502.1255,501.2479,501.6967,12164.0
2017-09-01 15:30:00,502.72,503.94,502.72,503.76,13273.0,501.3675,502.5843,501.3675,502.4048,13273.0
2017-09-01 15:40:00,503.62,504.74,503.51,504.42,19177.0,502.2651,503.3821,502.1554,503.063,19177.0
2017-09-01 15:50:00,504.71,505.0,503.8,503.8,53049.0,503.3522,503.6414,502.4446,502.4446,53049.0
2017-09-05 09:30:00,499.81,503.54,498.14,503.54,22733.0,498.4654,502.1853,496.7999,502.1853,22733.0
2017-09-05 09:40:00,503.53,503.53,500.61,502.25,10201.0,502.1754,502.1754,499.2632,500.8988,10201.0
2017-09-05 09:50:00,501.78,503.52,501.27,502.84,5859.0,500.4301,502.1654,499.9214,501.4872,5859.0
2017-09-05 10:00:00,502.36,502.4,500.13,501.23,4203.0,501.0085,501.0484,498.7845,499.8816,4203.0
2017-09-05 10:10:00,500.8,503.18,500.04,501.59,13578.0,499.4527,501.8263,498.6948,500.2406,13578.0
2017-09-05 10:20:00,502.35,502.45,499.0,499.01,12818.0,500.9985,501.0983,497.6576,497.6675,12818.0
2017-09-05 10:30:00,499.03,499.24,497.0,498.35,10813.0,497.6875,497.8969,495.6629,497.0093,10813.0
2017-09-05 10:40:00,498.35,498.35,494.57,495.26,14534.0,497.0093,497.0093,493.2395,493.9276,14534.0
2017-09-05 10:50:00,495.25,497.99,495.25,496.91,8034.0,493.9176,496.6503,493.9176,495.5732,8034.0
2017-09-05 11:00:00,496.24,496.24,494.19,494.85,6419.0,494.905,494.905,492.8605,493.5187,6419.0
2017-09-05 11:10:00,494.23,495.49,493.43,493.43,13898.0,492.9004,494.157,492.1025,492.1025,13898.0
2017-09-05 11:20:00,493.5,494.34,492.88,493.68,10281.0,492.1724,493.0101,491.554,492.3519,10281.0
2017-09-05 11:30:00,493.68,495.52,493.38,494.62,5301.0,492.3519,494.1869,492.0527,493.2893,5301.0
2017-09-05 11:40:00,494.7,495.09,494.38,495.09,3797.0,493.3691,493.7581,493.05,493.7581,3797.0
2017-09-05 11:50:00,495.26,495.31,493.62,493.62,5043.0,493.9276,493.9775,492.292,492.292,5043.0
2017-09-05 12:00:00,493.62,493.81,491.16,492.19,10948.0,492.292,492.4815,489.8386,490.8659,10948.0
2017-09-05 12:10:00,492.58,492.85,491.55,491.77,7120.0,491.2548,491.5241,490.2276,490.447,7120.0
2017-09-05 12:20:00,491.56,493.03,491.56,492.07,3976.0,490.2376,491.7036,490.2376,490.7462,3976.0
2017-09-05 12:30:00,491.81,492.58,490.61,492.11,10634.0,490.4869,491.2548,489.2901,490.7861,10634.0
2017-09-05 12:40:00,492.6,492.99,490.25,490.74,7725.0,491.2748,491.6637,488.9311,489.4198,7725.0
2017-09-05 12:50:00,490.5,491.59,490.5,491.03,2600.0,489.1804,490.2675,489.1804,489.709,2600.0
2017-09-05 13:00:00,491.06,491.28,489.64,490.63,10585.0,489.7389,489.9583,488.3227,489.3101,10585.0
2017-09-05 13:10:00,490.24,491.76,489.37,491.4,11950.0,488.9211,490.437,488.0535,490.078,11950.0
2017-09-05 13:20:00,491.64,491.66,490.27,490.62,1900.0,490.3174,490.3373,488.951,489.3001,1900.0
2017-09-05 13:30:00,490.33,490.98,490.03,490.86,6043.0,489.0109,489.6591,488.7117,489.5395,6043.0
2017-09-05 13:40:00,491.67,491.67,490.4,491.14,3254.0,490.3473,490.3473,489.0807,489.8187,3254.0
2017-09-05 13:50:00,491.48,492.89,491.48,492.33,5013.0,490.1578,491.564,490.1578,491.0055,5013.0
2017-09-05 14:00:00,492.41,493.89,492.3,493.36,17200.0,491.0853,492.5613,490.9756,492.0327,17200.0
2017-09-05 14:10:00,493.18,493.58,492.41,492.68,12217.0,491.8532,492.2521,491.0853,491.3546,12217.0
2017-09-05 14:20:00,492.92,494.47,492.5,494.36,6129.0,491.5939,493.1397,491.175,493.03,6129.0
2017-09-05 14:30:00,494.13,494.35,493.2,493.2,5419.0,492.8007,493.0201,491.8732,491.8732,5419.0
2017-09-05 14:40:00,493.3,493.57,492.49,493.19,11042.0,491.9729,492.2422,491.1651,491.8632,11042.0
2017-09-05 14:50:00,493.24,493.37,492.46,492.46,5094.0,491.9131,492.0427,491.1352,491.1352,5094.0
2017-09-05 15:00:00,492.63,494.66,492.63,493.9,11746.0,491.3047,493.3292,491.3047,492.5713,11746.0
2017-09-05 15:10:00,493.96,494.53,493.45,494.44,5800.0,492.6311,493.1996,492.1225,493.1098,5800.0
2017-09-05 15:20:00,494.28,494.91,493.54,494.69,7615.0,492.9503,493.5786,492.2122,493.3592,7615.0
2017-09-05 15:30:00,495.05,495.39,493.57,493.62,16150.0,493.7182,494.0573,492.2422,492.292,16150.0
2017-09-05 15:40:00,494.03,494.62,493.32,494.62,11058.0,492.7009,493.2893,491.9928,493.2893,11058.0
2017-09-05 15:50:00,494.61,494.87,493.75,494.46,16669.0,493.2794,493.5387,492.4217,493.1298,16669.0
2017-09-06 09:30:00,499.69,500.87,496.51,499.49,20185.0,498.3457,499.5225,495.1743,498.1462,20185.0
2017-09-06 09:40:00,498.92,499.52,494.71,494.71,12088.0,497.5778,498.1762,493.3791,493.3791,12088.0
2017-09-06 09:50:00,496.18,499.16,496.0,498.84,2330.0,494.8451,497.8171,494.6656,497.498,2330.0
2017-09-06 10:00:00,498.86,499.31,497.54,497.55,4621.0,497.5179,497.9667,496.2015,496.2115,4621.0
2017-09-06 10:10:00,497.13,497.24,492.87,493.97,5636.0,495.7926,495.9023,491.544,492.6411,5636.0
2017-09-06 10:20:00,493.23,494.32,492.9,494.08,5054.0,491.9031,492.9901,491.574,492.7508,5054.0
2017-09-06 10:30:00,494.08,495.47,494.08,494.61,2160.0,492.7508,494.1371,492.7508,493.2794,2160.0
2017-09-06 10:40:00,494.17,495.46,493.79,495.46,6757.0,492.8406,494.1271,492.4616,494.1271,6757.0
2017-09-06 10:50:00,495.05,496.35,494.73,495.73,7794.0,493.7182,495.0147,493.399,494.3964,7794.0
2017-09-06 11:00:00,496.1,496.61,494.57,494.73,7098.0,494.7654,495.274,493.2395,493.399,7098.0
2017-09-06 11:10:00,494.87,495.38,493.55,495.3,4934.0,493.5387,494.0473,492.2222,493.9675,4934.0
2017-09-06 11:20:00,495.55,496.31,495.06,495.06,3100.0,494.2168,494.9748,493.7282,493.7282,3100.0
2017-09-06 11:30:00,495.46,496.46,495.04,496.4,4900.0,494.1271,495.1244,493.7082,495.0646,4900.0
2017-09-06 11:40:00,496.1,497.63,496.1,497.63,5023.0,494.7654,496.2912,494.7654,496.2912,5023.0
2017-09-06 11:50:00,497.24,498.02,497.0,497.23,3963.0,495.9023,496.6802,495.6629,495.8923,3963.0
2017-09-06 12:00:00,497.41,498.26,497.38,497.73,1850.0,496.0718,496.9195,496.0419,496.391,1850.0
2017-09-06 12:10:00,498.01,498.53,497.0,498.1,4400.0,496.6702,497.1888,495.6629,496.76,4400.0
2017-09-06 12:20:00,498.4,498.92,498.15,498.58,3500.0,497.0592,497.5778,496.8098,497.2387,3500.0
2017-09-06 12:30:00,498.66,498.66,498.28,498.65,400.0,497.3185,497.3185,496.9395,497.3085,400.0
2017-09-06 12:40:00,498.72,499.2,497.99,498.55,3500.0,497.3783,497.857,496.6503,497.2088,3500.0
2017-09-06 12:50:00,498.59,498.99,498.49,498.81,3560.0,497.2487,497.6476,497.1489,497.4681,3560.0
2017-09-06 13:00:00,498.81,499.2,498.55,499.19,2900.0,497.4681,497.857,497.2088,497.847,2900.0
2017-09-06 13:10:00,499.04,499.8,498.87,499.78,4691.0,497.6974,498.4554,497.5279,498.4355,4691.0
2017-09-06 13:20:00,499.54,500.0,499.29,500.0,15246.0,498.1961,498.6549,497.9468,498.6549,15246.0
2017-09-06 13:30:00,499.99,501.71,499.98,501.71,12232.0,498.6449,500.3603,498.6349,500.3603,12232.0
2017-09-06 13:40:00,501.75,502.95,501.08,501.39,11309.0,500.4002,501.5969,499.732,500.0411,11309.0
2017-09-06 13:50:00,501.58,502.69,501.57,502.69,3612.0,500.2306,501.3376,500.2206,501.3376,3612.0
2017-09-06 14:00:00,502.67,502.76,502.01,502.37,5284.0,501.3177,501.4074,500.6595,501.0185,5284.0
2017-09-06 14:10:00,502.42,502.43,501.81,502.3,3792.0,501.0684,501.0783,500.46,500.9487,3792.0
2017-09-06 14:20:00,502.3,502.89,502.19,502.33,5986.0,500.9487,501.5371,500.839,500.9786,5986.0
2017-09-06 14:30:00,502.17,502.54,501.66,502.49,9093.0,500.819,501.188,500.3104,501.1382,9093.0
2017-09-06 14:40:00,502.52,502.86,501.63,502.57,3463.0,501.1681,501.5072,500.2805,501.218,3463.0
2017-09-06 14:50:00,502.57,502.67,501.91,502.5,2004.0,501.218,501.3177,500.5597,501.1481,2004.0
2017-09-06 15:00:00,502.63,503.26,502.52,503.06,8068.0,501.2778,501.9061,501.1681,501.7066,8068.0
2017-09-06 15:10:00,502.9,503.15,502.01,502.53,7050.0,501.5471,501.7964,500.6595,501.1781,7050.0
2017-09-06 15:20:00,502.53,503.33,502.45,503.09,7247.0,501.1781,501.9759,501.0983,501.7366,7247.0
2017-09-06 15:30:00,503.01,503.11,501.27,501.88,10328.0,501.6568,501.7565,499.9214,500.5298,10328.0
2017-09-06 15:40:00,501.95,502.47,501.14,501.71,6329.0,500.5996,501.1182,499.7918,500.3603,6329.0
2017-09-06 15:50:00,501.6,502.35,499.55,500.03,38419.0,500.2506,500.9985,498.2061,498.6848,38419.0
2017-09-07 09:30:00,489.0,489.0,467.0,470.0,172593.0,487.6845,487.6845,465.7436,468.7356,172593.0
2017-09-07 09:40:00,469.58,478.91,468.49,476.06,92286.0,468.3167,477.6216,467.2296,474.7793,92286.0
2017-09-07 09:50:00,476.0,481.09,475.88,478.1,60804.0,474.7194,479.7957,474.5998,476.8138,60804.0
2017-09-07 10:00:00,478.42,478.42,471.94,473.15,36429.0,477.1329,477.1329,470.6704,471.8771,36429.0
2017-09-07 10:10:00,473.23,474.87,472.13,472.81,19552.0,471.9569,473.5925,470.8598,471.538,19552.0
2017-09-07 10:20:00,473.25,474.12,472.0,472.53,14403.0,471.9768,472.8445,470.7302,471.2588,14403.0
2017-09-07 10:30:00,472.52,474.24,472.15,473.98,13326.0,471.2488,472.9642,470.8798,472.7049,13326.0
2017-09-07 10:40:00,474.05,475.21,473.82,474.21,37938.0,472.7747,473.9316,472.5453,472.9342,37938.0
2017-09-07 10:50:00,474.63,474.79,472.23,472.46,35443.0,473.3531,473.5127,470.9596,471.189,35443.0
2017-09-07 11:00:00,472.3,472.9,471.18,471.76,21873.0,471.0294,471.6278,469.9124,470.4908,21873.0
2017-09-07 11:10:00,471.76,474.68,471.19,474.4,72665.0,470.4908,473.403,469.9224,473.1237,72665.0
2017-09-07 11:20:00,474.44,474.51,471.1,473.27,38424.0,473.1636,473.2334,469.8326,471.9968,38424.0
2017-09-07 11:30:00,473.32,473.88,472.6,473.21,13864.0,472.0466,472.6051,471.3286,471.9369,13864.0
2017-09-07 11:40:00,473.48,473.48,472.04,472.44,7384.0,472.2062,472.2062,470.7701,471.169,7384.0
2017-09-07 11:50:00,472.63,473.26,472.34,473.17,6954.0,471.3585,471.9868,471.0693,471.897,6954.0
2017-09-07 12:00:00,473.0,474.78,472.63,474.07,28666.0,471.7275,473.5027,471.3585,472.7946,28666.0
2017-09-07 12:10:00,474.69,475.0,474.2,474.49,14239.0,473.413,473.7221,472.9243,473.2135,14239.0
2017-09-07 12:20:00,474.37,474.85,474.18,474.22,12065.0,473.0938,473.5725,472.9043,472.9442,12065.0
2017-09-07 12:30:00,473.89,474.09,472.89,472.92,12365.0,472.6151,472.8146,471.6178,471.6477,12365.0
2017-09-07 12:40:00,472.91,473.77,472.61,472.61,16397.0,471.6377,472.4954,471.3386,471.3386,16397.0
2017-09-07 12:50:00,472.87,473.19,472.05,472.63,11677.0,471.5979,471.917,470.7801,471.3585,11677.0
2017-09-07 13:00:00,472.89,473.38,472.48,473.38,6534.0,471.6178,472.1065,471.2089,472.1065,6534.0
2017-09-07 13:10:00,473.43,474.38,473.35,474.02,10983.0,472.1563,473.1038,472.0766,472.7448,10983.0
2017-09-07 13:20:00,474.1,474.28,473.0,474.23,17319.0,472.8245,473.0041,471.7275,472.9542,17319.0
2017-09-07 13:30:00,474.22,474.34,473.26,473.31,9377.0,472.9442,473.0639,471.9868,472.0367,9377.0
2017-09-07 13:40:00,473.32,473.32,472.38,473.0,11546.0,472.0466,472.0466,471.1092,471.7275,11546.0
2017-09-07 13:50:00,473.05,473.48,472.64,472.9,8180.0,471.7774,472.2062,471.3685,471.6278,8180.0
2017-09-07 14:00:00,472.82,472.93,471.5,472.77,13658.0,471.548,471.6577,470.2315,471.4981,13658.0
2017-09-07 14:10:00,472.96,473.0,471.7,472.09,13890.0,471.6876,471.7275,470.431,470.82,13890.0
2017-09-07 14:20:00,471.9,473.0,471.9,472.73,12508.0,470.6305,471.7275,470.6305,471.4582,12508.0
2017-09-07 14:30:00,472.72,473.0,472.11,472.24,19814.0,471.4483,471.7275,470.8399,470.9695,19814.0
2017-09-07 14:40:00,472.12,472.5,471.95,472.49,11285.0,470.8499,471.2288,470.6803,471.2189,11285.0
2017-09-07 14:50:00,472.49,472.5,471.58,471.99,19755.0,471.2189,471.2288,470.3113,470.7202,19755.0
2017-09-07 15:00:00,471.96,472.72,471.95,472.5,14773.0,470.6903,471.4483,470.6803,471.2288,14773.0
2017-09-07 15:10:00,472.58,473.04,471.97,472.94,19657.0,471.3086,471.7674,470.7003,471.6677,19657.0
2017-09-07 15:20:00,472.9,472.96,471.93,472.79,15472.0,471.6278,471.6876,470.6604,471.5181,15472.0
2017-09-07 15:30:00,472.95,473.12,472.46,472.89,15580.0,471.6776,471.8472,471.189,471.6178,15580.0
2017-09-07 15:40:00,472.87,473.09,472.04,472.37,30529.0,471.5979,471.8173,470.7701,471.0992,30529.0
2017-09-07 15:50:00,472.36,473.71,471.28,471.4,136759.0,471.0892,472.4356,470.0121,470.1318,136759.0
2017-09-08 09:30:00,473.0,474.72,471.42,474.19,23874.0,471.7275,473.4429,470.1518,472.9143,23874.0
2017-09-08 09:40:00,474.67,479.03,473.85,478.31,53009.0,473.393,477.7413,472.5752,477.0232,53009.0
2017-09-08 09:50:00,477.91,478.47,474.19,474.76,8693.0,476.6243,477.1828,472.9143,473.4828,8693.0
2017-09-08 10:00:00,474.1,475.66,473.17,474.74,16094.0,472.8245,474.3803,471.897,473.4628,16094.0
2017-09-08 10:10:00,474.52,476.34,472.7,475.61,16811.0,473.2434,475.0585,471.4283,474.3305,16811.0
2017-09-08 10:20:00,475.78,476.0,474.63,474.84,10283.0,474.5,474.7194,473.3531,473.5626,10283.0
2017-09-08 10:30:00,474.46,476.0,474.01,474.7,10584.0,473.1836,474.7194,472.7348,473.4229,10584.0
2017-09-08 10:40:00,474.7,474.7,473.0,474.63,7601.0,473.4229,473.4229,471.7275,473.3531,7601.0
2017-09-08 10:50:00,475.02,476.55,473.4,474.78,14030.0,473.7421,475.268,472.1264,473.5027,14030.0
2017-09-08 11:00:00,474.29,475.19,474.28,474.43,5780.0,473.014,473.9116,473.0041,473.1537,5780.0
2017-09-08 11:10:00,474.33,474.76,473.47,473.6,7335.0,473.0539,473.4828,472.1962,472.3259,7335.0
2017-09-08 11:20:00,473.67,474.79,472.88,473.99,13554.0,472.3957,473.5127,471.6078,472.7148,13554.0
2017-09-08 11:30:00,474.33,475.0,471.83,472.87,7430.0,473.0539,473.7221,470.5607,471.5979,7430.0
2017-09-08 11:40:00,473.18,473.68,471.45,472.94,6056.0,471.907,472.4057,470.1817,471.6677,6056.0
2017-09-08 11:50:00,472.39,473.99,472.0,472.85,7070.0,471.1191,472.7148,470.7302,471.5779,7070.0
2017-09-08 12:00:00,472.89,473.2,472.12,472.63,4723.0,471.6178,471.927,470.8499,471.3585,4723.0
2017-09-08 12:10:00,472.93,472.93,471.18,471.95,6446.0,471.6577,471.6577,469.9124,470.6803,6446.0
2017-09-08 12:20:00,472.11,472.7,471.83,472.36,6971.0,470.8399,471.4283,470.5607,471.0892,6971.0
2017-09-08 12:30:00,472.0,472.61,471.13,471.34,8212.0,470.7302,471.3386,469.8625,470.072,8212.0
2017-09-08 12:40:00,471.33,473.07,471.33,473.07,9814.0,470.062,471.7973,470.062,471.7973,9814.0
2017-09-08 12:50:00,472.9,474.24,472.9,473.32,4952.0,471.6278,472.9642,471.6278,472.0466,4952.0
2017-09-08 13:00:00,473.34,473.52,472.9,473.0,1820.0,472.0666,472.2461,471.6278,471.7275,1820.0
2017-09-08 13:10:00,473.25,473.6,472.16,473.45,10550.0,471.9768,472.3259,470.8898,472.1763,10550.0
2017-09-08 13:20:00,473.28,473.37,472.62,473.34,13769.0,472.0068,472.0965,471.3485,472.0666,13769.0
2017-09-08 13:30:00,473.44,473.8,472.51,473.22,8528.0,472.1663,472.5254,471.2388,471.9469,8528.0
2017-09-08 13:40:00,473.08,473.29,472.18,472.83,10098.0,471.8073,472.0167,470.9097,471.558,10098.0
2017-09-08 13:50:00,472.53,472.83,472.11,472.21,8744.0,471.2588,471.558,470.8399,470.9396,8744.0
2017-09-08 14:00:00,472.5,472.5,471.5,471.5,4347.0,471.2288,471.2288,470.2315,470.2315,4347.0
2017-09-08 14:10:00,471.65,471.77,471.13,471.24,18595.0,470.3811,470.5008,469.8625,469.9722,18595.0
2017-09-08 14:20:00,471.35,471.5,470.51,470.75,10047.0,470.0819,470.2315,469.2442,469.4836,10047.0
2017-09-08 14:30:00,470.46,470.93,470.46,470.75,6562.0,469.1943,469.6631,469.1943,469.4836,6562.0
2017-09-08 14:40:00,470.57,471.68,470.56,471.47,7142.0,469.304,470.4111,469.2941,470.2016,7142.0
2017-09-08 14:50:00,471.63,472.14,471.47,471.6,4823.0,470.3612,470.8698,470.2016,470.3313,4823.0
2017-09-08 15:00:00,471.85,472.13,471.52,471.98,7664.0,470.5806,470.8598,470.2515,470.7102,7664.0
2017-09-08 15:10:00,471.94,471.94,470.11,470.11,8450.0,470.6704,470.6704,468.8453,468.8453,8450.0
2017-09-08 15:20:00,470.58,470.95,470.38,470.72,9618.0,469.314,469.683,469.1146,469.4536,9618.0
2017-09-08 15:30:00,470.7,470.87,470.08,470.08,13468.0,469.4337,469.6032,468.8154,468.8154,13468.0
2017-09-08 15:40:00,470.34,471.0,470.0,470.71,27196.0,469.0747,469.7329,468.7356,469.4437,27196.0
2017-09-08 15:50:00,470.71,471.92,470.55,471.33,58924.0,469.4437,470.6504,469.2841,470.062,58924.0
2017-09-11 09:30:00,451.08,454.99,442.0,446.33,213235.0,449.8665,453.766,440.8109,445.1293,213235.0
2017-09-11 09:40:00,446.06,448.37,441.52,447.69,111604.0,444.86,447.1638,440.3322,446.4856,111604.0
2017-09-11 09:50:00,447.53,452.35,446.73,448.62,83859.0,446.326,451.1331,445.5282,447.4131,83859.0
2017-09-11 10:00:00,448.27,449.0,446.94,448.5,49828.0,447.064,447.7921,445.7376,447.2934,49828.0
2017-09-11 10:10:00,448.88,450.98,446.5,446.52,43784.0,447.6724,449.7667,445.2988,445.3187,43784.0
2017-09-11 10:20:00,446.88,446.98,443.41,445.76,46228.0,445.6778,445.7775,442.2171,444.5608,46228.0
2017-09-11 10:30:00,445.44,445.45,441.75,443.0,34914.0,444.2416,444.2516,440.5616,441.8082,34914.0
2017-09-11 10:40:00,443.44,444.72,442.51,444.5,35658.0,442.247,443.5236,441.3195,443.3042,35658.0
2017-09-11 10:50:00,444.51,444.51,443.23,443.8,25788.0,443.3141,443.3141,442.0376,442.6061,25788.0
2017-09-11 11:00:00,443.83,445.18,443.56,444.5,29857.0,442.636,443.9823,442.3667,443.3042,29857.0
2017-09-11 11:10:00,444.5,445.84,443.75,445.01,24497.0,443.3042,444.6406,442.5562,443.8128,24497.0
2017-09-11 11:20:00,445.47,446.0,444.0,446.0,12691.0,444.2716,444.8001,442.8055,444.8001,12691.0
2017-09-11 11:30:00,445.34,446.38,444.38,445.33,28192.0,444.1419,445.1791,443.1845,444.1319,28192.0
2017-09-11 11:40:00,445.79,449.0,445.39,447.78,41082.0,444.5907,447.7921,444.1918,446.5754,41082.0
2017-09-11 11:50:00,447.7,450.79,447.04,448.77,29557.0,446.4956,449.5773,445.8373,447.5627,29557.0
2017-09-11 12:00:00,448.96,450.76,448.95,449.91,16594.0,447.7522,449.5473,447.7422,448.6996,16594.0
2017-09-11 12:10:00,450.03,450.57,448.63,449.54,11169.0,448.8193,449.3578,447.4231,448.3306,11169.0
2017-09-11 12:20:00,449.79,450.6,449.04,450.06,21538.0,448.5799,449.3878,447.832,448.8492,21538.0
2017-09-11 12:30:00,449.71,451.0,449.33,449.97,19396.0,448.5002,449.7867,448.1212,448.7595,19396.0
2017-09-11 12:40:00,450.14,451.03,449.8,450.0,11254.0,448.929,449.8166,448.5899,448.7894,11254.0
2017-09-11 12:50:00,450.11,450.7,449.71,450.01,7556.0,448.8991,449.4875,448.5002,448.7994,7556.0
2017-09-11 13:00:00,449.93,450.06,447.11,447.47,12813.0,448.7196,448.8492,445.9072,446.2662,12813.0
2017-09-11 13:10:00,447.14,447.36,445.18,445.5,20509.0,445.9371,446.1565,443.9823,444.3015,20509.0
2017-09-11 13:20:00,445.77,445.95,445.03,445.65,14572.0,444.5708,444.7503,443.8328,444.4511,14572.0
2017-09-11 13:30:00,445.49,445.72,444.69,445.72,10737.0,444.2915,444.5209,443.4937,444.5209,10737.0
2017-09-11 13:40:00,445.89,445.98,443.01,443.5,21483.0,444.6904,444.7802,441.8182,442.3069,21483.0
2017-09-11 13:50:00,443.85,446.32,443.85,445.19,14901.0,442.6559,445.1193,442.6559,443.9923,14901.0
2017-09-11 14:00:00,445.17,446.07,444.54,445.06,13195.0,443.9724,444.87,443.3441,443.8627,13195.0
2017-09-11 14:10:00,445.05,446.33,445.0,445.24,13939.0,443.8527,445.1293,443.8028,444.0422,13939.0
2017-09-11 14:20:00,445.35,446.28,445.14,445.43,10133.0,444.1519,445.0794,443.9425,444.2317,10133.0
2017-09-11 14:30:00,445.55,445.88,444.87,445.72,11856.0,444.3514,444.6805,443.6732,444.5209,11856.0
2017-09-11 14:40:00,445.73,446.62,444.99,445.18,17058.0,444.5309,445.4185,443.7929,443.9823,17058.0
2017-09-11 14:50:00,445.23,445.85,444.64,445.17,39182.0,444.0322,444.6505,443.4438,443.9724,39182.0
2017-09-11 15:00:00,445.27,446.23,444.93,445.18,24304.0,444.0721,445.0295,443.733,443.9823,24304.0
2017-09-11 15:10:00,445.19,445.8,445.01,445.11,18966.0,443.9923,444.6007,443.8128,443.9125,18966.0
2017-09-11 15:20:00,445.11,445.72,444.71,445.34,23519.0,443.9125,444.5209,443.5136,444.1419,23519.0
2017-09-11 15:30:00,445.53,445.83,444.73,445.52,10863.0,444.3314,444.6306,443.5336,444.3214,10863.0
2017-09-11 15:40:00,445.49,445.8,444.82,445.0,28274.0,444.2915,444.6007,443.6233,443.8028,28274.0
2017-09-11 15:50:00,445.22,446.36,444.68,444.97,133085.0,444.0222,445.1592,443.4837,443.7729,133085.0
2017-09-12 09:30:00,448.12,448.12,440.5,442.16,51832.0,446.9144,446.9144,439.3149,440.9705,51832.0
2017-09-12 09:40:00,442.15,444.47,441.01,442.85,35331.0,440.9605,443.2743,439.8236,441.6586,35331.0
2017-09-12 09:50:00,442.87,443.79,442.03,442.58,16691.0,441.6786,442.5961,440.8408,441.3893,16691.0
2017-09-12 10:00:00,442.99,444.0,441.55,442.58,21180.0,441.7982,442.8055,440.3621,441.3893,21180.0
2017-09-12 10:10:00,442.8,443.65,442.72,443.23,17574.0,441.6087,442.4565,441.529,442.0376,17574.0
2017-09-12 10:20:00,443.11,443.5,441.25,441.25,13863.0,441.9179,442.3069,440.0629,440.0629,13863.0
2017-09-12 10:30:00,441.4,442.37,440.95,442.37,17556.0,440.2125,441.1799,439.7637,441.1799,17556.0
2017-09-12 10:40:00,441.82,442.47,441.5,441.79,8514.0,440.6314,441.2796,440.3122,440.6015,8514.0
2017-09-12 10:50:00,441.79,442.12,441.15,441.87,15921.0,440.6015,440.9306,439.9632,440.6813,15921.0
2017-09-12 11:00:00,442.08,444.38,441.92,443.94,19687.0,440.8907,443.1845,440.7311,442.7457,19687.0
2017-09-12 11:10:00,444.02,444.68,443.84,444.51,12659.0,442.8255,443.4837,442.646,443.3141,12659.0
2017-09-12 11:20:00,444.48,444.97,444.19,444.86,8322.0,443.2842,443.7729,442.995,443.6632,8322.0
2017-09-12 11:30:00,444.97,444.99,443.44,443.44,10255.0,443.7729,443.7929,442.247,442.247,10255.0
2017-09-12 11:40:00,443.24,444.15,443.07,444.06,4698.0,442.0476,442.9551,441.878,442.8654,4698.0
2017-09-12 11:50:00,444.06,444.11,442.18,442.19,12437.0,442.8654,442.9152,440.9904,441.0004,12437.0
2017-09-12 12:00:00,442.55,443.19,442.2,442.47,9605.0,441.3594,441.9977,441.0104,441.2796,9605.0
2017-09-12 12:10:00,442.5,443.07,442.28,442.84,16493.0,441.3096,441.878,441.0901,441.6486,16493.0
2017-09-12 12:20:00,442.95,443.19,442.4,442.9,8585.0,441.7583,441.9977,441.2098,441.7085,8585.0
2017-09-12 12:30:00,442.9,443.18,442.77,442.9,7301.0,441.7085,441.9877,441.5788,441.7085,7301.0
2017-09-12 12:40:00,443.15,443.15,442.02,442.09,9031.0,441.9578,441.9578,440.8308,440.9007,9031.0
2017-09-12 12:50:00,442.23,442.37,441.71,441.72,13759.0,441.0403,441.1799,440.5217,440.5317,13759.0
2017-09-12 13:00:00,441.7,441.7,440.25,441.3,21766.0,440.5117,440.5117,439.0656,440.1128,21766.0
2017-09-12 13:10:00,441.49,442.0,440.88,441.63,7207.0,440.3023,440.8109,439.6939,440.4419,7207.0
2017-09-12 13:20:00,441.68,441.8,441.27,441.7,4402.0,440.4918,440.6114,440.0829,440.5117,4402.0
2017-09-12 13:30:00,441.49,441.7,440.69,440.73,8479.0,440.3023,440.5117,439.5044,439.5443,8479.0
2017-09-12 13:40:00,440.52,440.94,440.0,440.6,10945.0,439.3349,439.7538,438.8163,439.4147,10945.0
2017-09-12 13:50:00,440.31,441.0,440.12,440.39,15380.0,439.1254,439.8136,438.936,439.2052,15380.0
2017-09-12 14:00:00,440.29,441.63,440.04,441.63,9256.0,439.1055,440.4419,438.8562,440.4419,9256.0
2017-09-12 14:10:00,441.67,442.53,441.08,441.84,16458.0,440.4818,441.3395,439.8934,440.6513,16458.0
2017-09-12 14:20:00,441.93,442.0,441.41,441.92,14706.0,440.7411,440.8109,440.2225,440.7311,14706.0
2017-09-12 14:30:00,441.92,442.66,441.49,442.62,8161.0,440.7311,441.4691,440.3023,441.4292,8161.0
2017-09-12 14:40:00,442.65,443.55,442.53,443.46,12956.0,441.4592,442.3567,441.3395,442.267,12956.0
2017-09-12 14:50:00,443.47,444.14,443.3,444.14,5690.0,442.2769,442.9451,442.1074,442.9451,5690.0
2017-09-12 15:00:00,444.21,444.47,442.51,442.51,10116.0,443.015,443.2743,441.3195,441.3195,10116.0
2017-09-12 15:10:00,442.29,442.93,442.0,442.92,10131.0,441.1001,441.7384,440.8109,441.7284,10131.0
2017-09-12 15:20:00,442.88,443.69,442.7,443.32,11672.0,441.6885,442.4964,441.509,442.1274,11672.0
2017-09-12 15:30:00,443.05,443.75,442.87,443.74,14950.0,441.8581,442.5562,441.6786,442.5462,14950.0
2017-09-12 15:40:00,443.75,444.22,443.65,444.09,12555.0,442.5562,443.0249,442.4565,442.8953,12555.0
2017-09-12 15:50:00,444.23,444.87,444.01,444.48,50951.0,443.0349,443.6732,442.8155,443.2842,50951.0
2017-09-13 09:30:00,445.0,445.0,440.5,442.9,22772.0,443.8028,443.8028,439.3149,441.7085,22772.0
2017-09-13 09:40:00,442.98,443.68,442.65,443.55,19023.0,441.7883,442.4864,441.4592,442.3567,19023.0
2017-09-13 09:50:00,443.47,445.0,442.99,442.99,15454.0,442.2769,443.8028,441.7982,441.7982,15454.0
2017-09-13 10:00:00,443.43,443.6,443.12,443.29,8234.0,442.2371,442.4066,441.9279,442.0974,8234.0
2017-09-13 10:10:00,443.03,443.51,442.62,442.62,5100.0,441.8381,442.3168,441.4292,441.4292,5100.0
2017-09-13 10:20:00,442.62,443.55,442.35,442.63,13068.0,441.4292,442.3567,441.16,441.4392,13068.0
2017-09-13 10:30:00,442.74,442.99,442.4,442.47,8700.0,441.5489,441.7982,441.2098,441.2796,8700.0
2017-09-13 10:40:00,442.7,443.74,442.17,442.46,14768.0,441.509,442.5462,440.9804,441.2697,14768.0
2017-09-13 10:50:00,442.2,442.97,440.7,440.82,21133.0,441.0104,441.7783,439.5144,439.6341,21133.0
2017-09-13 11:00:00,440.86,441.22,440.53,441.0,7051.0,439.674,440.033,439.3449,439.8136,7051.0
2017-09-13 11:10:00,441.19,442.08,440.38,440.7,21761.0,440.0031,440.8907,439.1953,439.5144,21761.0
2017-09-13 11:20:00,440.9,441.36,440.2,440.69,7400.0,439.7139,440.1726,439.0157,439.5044,7400.0
2017-09-13 11:30:00,440.3,440.55,438.5,438.55,24821.0,439.1155,439.3648,437.3203,437.3702,24821.0
2017-09-13 11:40:00,438.52,439.31,438.0,438.5,13325.0,437.3403,438.1281,436.8217,437.3203,13325.0
2017-09-13 11:50:00,438.46,438.77,437.84,438.55,13915.0,437.2804,437.5896,436.6621,437.3702,13915.0
2017-09-13 12:00:00,438.53,440.29,438.53,439.96,9081.0,437.3502,439.1055,437.3502,438.7764,9081.0
2017-09-13 12:10:00,439.94,440.02,438.83,438.99,18032.0,438.7564,438.8362,437.6494,437.809,18032.0
2017-09-13 12:20:00,438.86,439.69,438.86,438.93,17718.0,437.6793,438.5071,437.6793,437.7492,17718.0
2017-09-13 12:30:00,438.77,438.98,438.14,438.41,8263.0,437.5896,437.799,436.9613,437.2306,8263.0
2017-09-13 12:40:00,438.5,438.8,438.28,438.8,9553.0,437.3203,437.6195,437.1009,437.6195,9553.0
2017-09-13 12:50:00,438.88,439.09,438.58,438.9,17278.0,437.6993,437.9087,437.4001,437.7192,17278.0
2017-09-13 13:00:00,438.95,439.62,438.95,439.62,6370.0,437.7691,438.4373,437.7691,438.4373,6370.0
2017-09-13 13:10:00,439.45,439.89,439.16,439.71,19793.0,438.2678,438.7066,437.9785,438.5271,19793.0
2017-09-13 13:20:00,439.78,440.56,439.71,440.53,8370.0,438.5969,439.3748,438.5271,439.3449,8370.0
2017-09-13 13:30:00,440.64,440.81,438.86,439.13,22632.0,439.4546,439.6241,437.6793,437.9486,22632.0
2017-09-13 13:40:00,439.18,439.34,437.89,437.89,9359.0,437.9985,438.1581,436.712,436.712,9359.0
2017-09-13 13:50:00,438.14,440.1,437.89,440.08,11012.0,436.9613,438.916,436.712,438.8961,11012.0
2017-09-13 14:00:00,440.39,440.41,439.08,439.15,8109.0,439.2052,439.2252,437.8988,437.9686,8109.0
2017-09-13 14:10:00,439.13,439.6,438.82,439.24,5793.0,437.9486,438.4174,437.6395,438.0583,5793.0
2017-09-13 14:20:00,439.26,439.26,438.03,438.04,6828.0,438.0783,438.0783,436.8516,436.8616,6828.0
2017-09-13 14:30:00,438.33,438.61,437.86,437.86,9105.0,437.1508,437.43,436.682,436.682,9105.0
2017-09-13 14:40:00,438.27,438.35,437.5,437.5,12920.0,437.0909,437.1707,436.323,436.323,12920.0
2017-09-13 14:50:00,437.45,437.54,435.26,435.5,26577.0,436.2731,436.3629,434.089,434.3284,26577.0
2017-09-13 15:00:00,435.28,435.8,435.0,435.0,30944.0,434.109,434.6276,433.8297,433.8297,30944.0
2017-09-13 15:10:00,435.0,435.57,434.13,434.32,21877.0,433.8297,434.3982,432.9621,433.1516,21877.0
2017-09-13 15:20:00,434.23,435.31,433.16,434.38,34316.0,433.0618,434.1389,431.9947,433.2114,34316.0
2017-09-13 15:30:00,434.36,434.98,433.76,433.9,24377.0,433.1915,433.8098,432.5931,432.7327,24377.0
2017-09-13 15:40:00,434.02,434.84,433.78,433.86,35198.0,432.8524,433.6702,432.613,432.6928,35198.0
2017-09-13 15:50:00,434.34,437.93,434.1,437.73,95701.0,433.1715,436.7519,432.9322,436.5524,95701.0
2017-09-14 09:30:00,436.68,437.48,431.68,433.15,41427.0,435.5052,436.3031,430.5187,431.9847,41427.0
2017-09-14 09:40:00,432.96,433.74,430.26,433.04,23729.0,431.7952,432.5731,429.1025,431.875,23729.0
2017-09-14 09:50:00,432.94,433.04,431.35,432.29,16905.0,431.7753,431.875,430.1896,431.127,16905.0
2017-09-14 10:00:00,432.31,433.28,431.69,431.85,8687.0,431.147,432.1144,430.5286,430.6882,8687.0
2017-09-14 10:10:00,431.9,432.43,430.27,430.6,22045.0,430.7381,431.2666,429.1125,429.4416,22045.0
2017-09-14 10:20:00,430.48,432.0,430.47,430.51,23393.0,429.3219,430.8378,429.3119,429.3518,23393.0
2017-09-14 10:30:00,430.51,431.02,429.31,430.0,35075.0,429.3518,429.8604,428.155,428.8432,35075.0
2017-09-14 10:40:00,430.2,432.86,429.94,432.65,33283.0,429.0426,431.6955,428.7833,431.4861,33283.0
2017-09-14 10:50:00,432.65,436.88,432.62,436.3,17139.0,431.4861,435.7047,431.4561,435.1262,17139.0
2017-09-14 11:00:00,436.78,441.67,436.09,440.4,51729.0,435.6049,440.4818,434.9168,439.2152,51729.0
2017-09-14 11:10:00,440.42,442.17,440.24,441.74,27816.0,439.2352,440.9804,439.0556,440.5516,27816.0
2017-09-14 11:20:00,441.74,442.89,441.41,441.68,23799.0,440.5516,441.6985,440.2225,440.4918,23799.0
2017-09-14 11:30:00,441.56,443.1,441.4,442.87,26769.0,440.3721,441.9079,440.2125,441.6786,26769.0
2017-09-14 11:40:00,442.77,443.3,442.17,442.92,17426.0,441.5788,442.1074,440.9804,441.7284,17426.0
2017-09-14 11:50:00,442.91,443.28,442.7,442.91,10239.0,441.7185,442.0875,441.509,441.7185,10239.0
2017-09-14 12:00:00,442.9,443.23,442.35,442.66,16800.0,441.7085,442.0376,441.16,441.4691,16800.0
2017-09-14 12:10:00,442.6,442.6,441.16,441.17,8210.0,441.4093,441.4093,439.9732,439.9831,8210.0
2017-09-14 12:20:00,441.2,441.2,439.02,439.4,8029.0,440.0131,440.0131,437.8389,438.2179,8029.0
2017-09-14 12:30:00,439.38,439.88,438.32,438.68,8419.0,438.198,438.6966,437.1408,437.4998,8419.0
2017-09-14 12:40:00,438.86,441.0,438.85,440.42,18993.0,437.6793,439.8136,437.6694,439.2352,18993.0
2017-09-14 12:50:00,440.31,440.68,439.67,440.68,9641.0,439.1254,439.4945,438.4872,439.4945,9641.0
2017-09-14 13:00:00,440.53,440.76,440.25,440.52,3770.0,439.3449,439.5742,439.0656,439.3349,3770.0
2017-09-14 13:10:00,440.52,441.17,440.33,440.34,6084.0,439.3349,439.9831,439.1454,439.1554,6084.0
2017-09-14 13:20:00,440.35,440.74,440.15,440.74,2914.0,439.1653,439.5543,438.9659,439.5543,2914.0
2017-09-14 13:30:00,440.66,440.87,440.29,440.29,3554.0,439.4745,439.6839,439.1055,439.1055,3554.0
2017-09-14 13:40:00,440.33,440.64,439.09,439.41,17207.0,439.1454,439.4546,437.9087,438.2279,17207.0
2017-09-14 13:50:00,439.46,439.67,439.12,439.48,5050.0,438.2777,438.4872,437.9386,438.2977,5050.0
2017-09-14 14:00:00,439.38,439.45,438.69,438.75,5070.0,438.198,438.2678,437.5098,437.5696,5070.0
2017-09-14 14:10:00,438.75,440.09,438.71,439.9,11864.0,437.5696,438.906,437.5298,438.7166,11864.0
2017-09-14 14:20:00,439.91,440.3,439.7,440.15,9115.0,438.7265,439.1155,438.5171,438.9659,9115.0
2017-09-14 14:30:00,440.15,440.4,439.83,440.4,8550.0,438.9659,439.2152,438.6467,439.2152,8550.0
2017-09-14 14:40:00,440.4,441.53,440.21,441.42,7840.0,439.2152,440.3422,439.0257,440.2325,7840.0
2017-09-14 14:50:00,441.38,441.7,440.79,441.66,16149.0,440.1926,440.5117,439.6042,440.4718,16149.0
2017-09-14 15:00:00,441.37,441.44,440.58,440.91,6056.0,440.1826,440.2524,439.3947,439.7238,6056.0
2017-09-14 15:10:00,440.76,441.08,440.72,441.0,4787.0,439.5742,439.8934,439.5343,439.8136,4787.0
2017-09-14 15:20:00,440.7,440.92,440.18,440.92,6375.0,439.5144,439.7338,438.9958,439.7338,6375.0
2017-09-14 15:30:00,440.87,441.01,440.51,440.51,9631.0,439.6839,439.8236,439.3249,439.3249,9631.0
2017-09-14 15:40:00,440.54,440.69,439.55,440.24,19805.0,439.3548,439.5044,438.3675,439.0556,19805.0
2017-09-14 15:50:00,440.39,441.43,440.3,441.26,36318.0,439.2052,440.2424,439.1155,440.0729,36318.0
2017-09-15 09:30:00,442.04,442.16,436.68,437.77,165325.0,440.8508,440.9705,435.5052,436.5923,165325.0
2017-09-15 09:40:00,438.05,439.07,437.0,438.73,8506.0,436.8715,437.8888,435.8244,437.5497,8506.0
2017-09-15 09:50:00,438.72,439.52,438.22,438.9,4827.0,437.5397,438.3376,437.0411,437.7192,4827.0
2017-09-15 10:00:00,439.11,439.17,437.01,437.44,16713.0,437.9287,437.9885,435.8343,436.2632,16713.0
2017-09-15 10:10:00,437.44,437.61,435.11,435.5,18527.0,436.2632,436.4327,433.9394,434.3284,18527.0
2017-09-15 10:20:00,435.5,436.0,434.5,434.89,14010.0,434.3284,434.827,433.3311,433.72,14010.0
2017-09-15 10:30:00,435.13,436.7,435.06,436.57,33657.0,433.9594,435.5252,433.8896,435.3955,33657.0
2017-09-15 10:40:00,436.8,438.39,436.53,437.98,21306.0,435.6249,437.2106,435.3556,436.8017,21306.0
2017-09-15 10:50:00,437.79,438.83,437.5,438.18,14137.0,436.6122,437.6494,436.323,437.0012,14137.0
2017-09-15 11:00:00,437.96,438.15,437.12,437.46,11326.0,436.7818,436.9713,435.944,436.2831,11326.0
2017-09-15 11:10:00,437.54,437.86,436.52,436.54,6910.0,436.3629,436.682,435.3456,435.3656,6910.0
2017-09-15 11:20:00,436.77,436.77,436.11,436.74,6753.0,435.595,435.595,434.9367,435.5651,6753.0
2017-09-15 11:30:00,436.53,436.74,435.82,435.82,6078.0,435.3556,435.5651,434.6475,434.6475,6078.0
2017-09-15 11:40:00,435.83,436.58,435.46,435.99,8459.0,434.6575,435.4055,434.2885,434.8171,8459.0
2017-09-15 11:50:00,435.9,437.0,435.9,436.89,6487.0,434.7273,435.8244,434.7273,435.7146,6487.0
2017-09-15 12:00:00,436.78,436.84,436.4,436.66,2900.0,435.6049,435.6648,435.226,435.4853,2900.0
2017-09-15 12:10:00,436.12,436.89,435.79,435.86,5983.0,434.9467,435.7146,434.6176,434.6874,5983.0
2017-09-15 12:20:00,435.81,436.17,435.62,436.17,4212.0,434.6376,434.9966,434.4481,434.9966,4212.0
2017-09-15 12:30:00,436.09,436.19,435.42,435.53,4263.0,434.9168,435.0165,434.2486,434.3583,4263.0
2017-09-15 12:40:00,435.52,435.53,434.3,434.77,8265.0,434.3483,434.3583,433.1316,433.6004,8265.0
2017-09-15 12:50:00,434.7,435.53,434.62,435.51,4607.0,433.5305,434.3583,433.4508,434.3384,4607.0
2017-09-15 13:00:00,435.49,435.49,434.44,434.64,22845.0,434.3184,434.3184,433.2712,433.4707,22845.0
2017-09-15 13:10:00,434.36,434.92,434.36,434.79,3700.0,433.1915,433.7499,433.1915,433.6203,3700.0
2017-09-15 13:20:00,435.0,435.02,434.56,434.57,2647.0,433.8297,433.8497,433.3909,433.4009,2647.0
2017-09-15 13:30:00,434.84,434.9,434.46,434.69,5653.0,433.6702,433.73,433.2912,433.5206,5653.0
2017-09-15 13:40:00,434.78,434.78,434.24,434.42,3200.0,433.6103,433.6103,433.0718,433.2513,3200.0
2017-09-15 13:50:00,434.29,434.49,433.67,434.46,8576.0,433.1216,433.3211,432.5033,433.2912,8576.0
2017-09-15 14:00:00,434.18,434.57,434.18,434.41,4986.0,433.0119,433.4009,433.0119,433.2413,4986.0
2017-09-15 14:10:00,434.28,434.49,433.98,434.08,8483.0,433.1117,433.3211,432.8125,432.9122,8483.0
2017-09-15 14:20:00,434.37,434.87,434.37,434.78,6959.0,433.2014,433.7001,433.2014,433.6103,6959.0
2017-09-15 14:30:00,434.77,434.85,434.09,434.5,7022.0,433.6004,433.6801,432.9222,433.3311,7022.0
2017-09-15 14:40:00,434.72,435.4,434.4,435.12,12292.0,433.5505,434.2287,433.2313,433.9494,12292.0
2017-09-15 14:50:00,435.0,435.21,434.64,435.14,6521.0,433.8297,434.0392,433.4707,433.9694,6521.0
2017-09-15 15:00:00,435.0,435.6,434.94,435.55,7019.0,433.8297,434.4281,433.7699,434.3783,7019.0
2017-09-15 15:10:00,435.5,436.14,435.35,435.35,15197.0,434.3284,434.9667,434.1788,434.1788,15197.0
2017-09-15 15:20:00,435.4,435.83,434.97,435.31,17818.0,434.2287,434.6575,433.7998,434.1389,17818.0
2017-09-15 15:30:00,435.3,435.36,434.75,434.94,11090.0,434.1289,434.1888,433.5804,433.7699,11090.0
2017-09-15 15:40:00,435.11,435.11,433.55,433.55,19002.0,433.9394,433.9394,432.3836,432.3836,19002.0
2017-09-15 15:50:00,433.33,433.91,432.43,433.46,84102.0,432.1642,432.7427,431.2666,432.2939,84102.0
2017-09-18 09:30:00,433.48,435.99,430.05,435.64,28131.0,432.3138,434.8171,428.8931,434.468,28131.0
2017-09-18 09:40:00,435.22,435.22,433.4,434.93,5525.0,434.0491,434.0491,432.234,433.7599,5525.0
2017-09-18 09:50:00,434.46,434.5,432.5,433.31,10857.0,433.2912,433.3311,431.3365,432.1443,10857.0
2017-09-18 10:00:00,433.45,434.8,433.42,434.25,21992.0,432.2839,433.6303,432.254,433.0818,21992.0
2017-09-18 10:10:00,434.29,434.8,433.96,434.5,11399.0,433.1216,433.6303,432.7925,433.3311,11399.0
2017-09-18 10:20:00,434.49,435.39,433.85,435.23,6266.0,433.3211,434.2187,432.6828,434.0591,6266.0
2017-09-18 10:30:00,435.39,436.99,435.29,435.57,31421.0,434.2187,435.8144,434.119,434.3982,31421.0
2017-09-18 10:40:00,435.36,436.51,434.78,436.21,9129.0,434.1888,435.3357,433.6103,435.0365,9129.0
2017-09-18 10:50:00,436.35,437.85,436.21,437.42,7908.0,435.1761,436.6721,435.0365,436.2432,7908.0
2017-09-18 11:00:00,437.72,437.9,436.99,437.36,10971.0,436.5424,436.7219,435.8144,436.1834,10971.0
2017-09-18 11:10:00,437.4,437.46,435.64,436.3,12878.0,436.2233,436.2831,434.468,435.1262,12878.0
2017-09-18 11:20:00,436.03,437.8,435.74,437.09,16667.0,434.857,436.6222,434.5677,435.9141,16667.0
2017-09-18 11:30:00,437.04,437.57,436.59,436.86,9221.0,435.8642,436.3928,435.4155,435.6847,9221.0
2017-09-18 11:40:00,436.93,437.47,436.58,436.91,5432.0,435.7545,436.2931,435.4055,435.7346,5432.0
2017-09-18 11:50:00,437.14,437.88,437.06,437.87,4101.0,435.964,436.702,435.8842,436.692,4101.0
2017-09-18 12:00:00,437.88,438.74,437.83,438.57,8106.0,436.702,437.5597,436.6521,437.3901,8106.0
2017-09-18 12:10:00,438.59,438.94,437.76,437.76,9054.0,437.4101,437.7591,436.5823,436.5823,9054.0
2017-09-18 12:20:00,437.6,438.13,437.45,437.81,2198.0,436.4227,436.9513,436.2731,436.6322,2198.0
2017-09-18 12:30:00,437.84,438.04,437.41,437.41,8115.0,436.6621,436.8616,436.2333,436.2333,8115.0
2017-09-18 12:40:00,437.55,437.6,437.0,437.57,1900.0,436.3729,436.4227,435.8244,436.3928,1900.0
2017-09-18 12:50:00,437.66,438.39,437.3,438.33,9194.0,436.4826,437.2106,436.1235,437.1508,9194.0
2017-09-18 13:00:00,438.38,439.03,438.3,438.65,9099.0,437.2006,437.8489,437.1209,437.4699,9099.0
2017-09-18 13:10:00,438.61,438.82,438.03,438.04,3965.0,437.43,437.6395,436.8516,436.8616,3965.0
2017-09-18 13:20:00,438.42,438.67,437.89,438.2,3950.0,437.2405,437.4899,436.712,437.0211,3950.0
2017-09-18 13:30:00,438.08,438.61,438.08,438.12,6215.0,436.9014,437.43,436.9014,436.9413,6215.0
2017-09-18 13:40:00,438.0,438.57,437.88,438.06,6081.0,436.8217,437.3901,436.702,436.8815,6081.0
2017-09-18 13:50:00,438.0,438.01,437.33,437.56,5950.0,436.8217,436.8316,436.1535,436.3828,5950.0
2017-09-18 14:00:00,437.33,437.94,437.33,437.43,4068.0,436.1535,436.7618,436.1535,436.2532,4068.0
2017-09-18 14:10:00,437.41,437.83,436.0,436.05,7766.0,436.2333,436.6521,434.827,434.8769,7766.0
2017-09-18 14:20:00,435.91,436.73,435.9,436.27,4593.0,434.7373,435.5551,434.7273,435.0963,4593.0
2017-09-18 14:30:00,436.34,436.45,435.22,435.25,5318.0,435.1661,435.2758,434.0491,434.0791,5318.0
2017-09-18 14:40:00,435.67,435.99,434.91,435.45,6300.0,434.4979,434.8171,433.74,434.2785,6300.0
2017-09-18 14:50:00,435.38,436.39,435.2,436.39,2700.0,434.2087,435.216,434.0292,435.216,2700.0
2017-09-18 15:00:00,436.18,436.18,435.49,435.74,6362.0,435.0066,435.0066,434.3184,434.5677,6362.0
2017-09-18 15:10:00,435.84,435.84,435.21,435.73,5193.0,434.6675,434.6675,434.0392,434.5578,5193.0
2017-09-18 15:20:00,435.64,436.16,435.52,436.15,6200.0,434.468,434.9866,434.3483,434.9766,6200.0
2017-09-18 15:30:00,436.28,436.49,435.83,436.36,6316.0,435.1063,435.3157,434.6575,435.1861,6316.0
2017-09-18 15:40:00,436.35,436.36,435.18,435.2,24263.0,435.1761,435.1861,434.0092,434.0292,24263.0
2017-09-18 15:50:00,435.19,435.3,433.99,434.45,43483.0,434.0192,434.1289,432.8225,433.2812,43483.0
2017-09-19 09:30:00,433.26,434.64,430.99,432.08,26492.0,432.0944,433.4707,429.8305,430.9176,26492.0
2017-09-19 09:40:00,432.1,432.79,430.86,432.42,8336.0,430.9375,431.6257,429.7009,431.2567,8336.0
2017-09-19 09:50:00,431.96,431.96,430.05,430.06,11969.0,430.7979,430.7979,428.8931,428.903,11969.0
2017-09-19 10:00:00,430.07,430.83,428.17,428.64,19527.0,428.913,429.671,427.0181,427.4868,19527.0
2017-09-19 10:10:00,428.68,429.46,428.51,429.46,8680.0,427.5267,428.3046,427.3572,428.3046,8680.0
2017-09-19 10:20:00,429.28,429.78,428.97,429.73,7208.0,428.1251,428.6238,427.816,428.5739,7208.0
2017-09-19 10:30:00,429.68,430.94,428.94,430.54,14464.0,428.524,429.7807,427.786,429.3817,14464.0
2017-09-19 10:40:00,430.64,430.75,428.5,428.5,5181.0,429.4815,429.5912,427.3472,427.3472,5181.0
2017-09-19 10:50:00,428.62,428.66,427.69,428.11,7657.0,427.4669,427.5068,426.5394,426.9583,7657.0
2017-09-19 11:00:00,428.28,428.28,426.47,428.02,7630.0,427.1278,427.1278,425.3227,426.8685,7630.0
2017-09-19 11:10:00,428.01,429.34,427.26,428.21,10319.0,426.8585,428.185,426.1106,427.058,10319.0
2017-09-19 11:20:00,428.23,429.02,428.23,428.62,6184.0,427.0779,427.8658,427.0779,427.4669,6184.0
2017-09-19 11:30:00,428.39,429.72,428.29,429.33,3958.0,427.2375,428.5639,427.1378,428.175,3958.0
2017-09-19 11:40:00,429.17,429.84,428.83,429.07,15313.0,428.0154,428.6836,427.6763,427.9157,15313.0
2017-09-19 11:50:00,428.93,429.41,428.75,428.96,6075.0,427.7761,428.2548,427.5965,427.806,6075.0
2017-09-19 12:00:00,429.36,431.16,429.36,431.16,5412.0,428.2049,430.0001,428.2049,430.0001,5412.0
2017-09-19 12:10:00,431.16,431.21,429.97,429.97,3994.0,430.0001,430.0499,428.8133,428.8133,3994.0
2017-09-19 12:20:00,430.49,431.15,430.0,430.05,4652.0,429.3319,429.9901,428.8432,428.8931,4652.0
2017-09-19 12:30:00,429.79,430.8,429.13,429.78,12481.0,428.6338,429.641,427.9755,428.6238,12481.0
2017-09-19 12:40:00,429.8,430.13,429.33,429.33,4150.0,428.6437,428.9728,428.175,428.175,4150.0
2017-09-19 12:50:00,429.26,429.38,428.88,429.13,3126.0,428.1052,428.2249,427.7262,427.9755,3126.0
2017-09-19 13:00:00,429.09,429.66,428.87,429.66,1600.0,427.9356,428.5041,427.7162,428.5041,1600.0
2017-09-19 13:10:00,429.91,430.15,429.6,429.6,1500.0,428.7534,428.9928,428.4443,428.4443,1500.0
2017-09-19 13:20:00,429.68,429.84,428.82,429.28,4848.0,428.524,428.6836,427.6664,428.1251,4848.0
2017-09-19 13:30:00,429.59,430.31,429.55,429.87,10059.0,428.4343,429.1524,428.3944,428.7135,10059.0
2017-09-19 13:40:00,429.87,430.15,429.26,429.61,4999.0,428.7135,428.9928,428.1052,428.4542,4999.0
2017-09-19 13:50:00,429.41,429.61,429.01,429.42,4528.0,428.2548,428.4542,427.8558,428.2647,4528.0
2017-09-19 14:00:00,429.43,429.72,429.08,429.18,5051.0,428.2747,428.5639,427.9257,428.0254,5051.0
2017-09-19 14:10:00,429.16,429.24,428.6,428.91,4175.0,428.0054,428.0852,427.447,427.7561,4175.0
2017-09-19 14:20:00,429.13,429.54,428.99,429.35,3107.0,427.9755,428.3844,427.8359,428.1949,3107.0
2017-09-19 14:30:00,429.68,430.26,429.3,429.62,6420.0,428.524,429.1025,428.1451,428.4642,6420.0
2017-09-19 14:40:00,429.93,430.67,429.42,430.21,2601.0,428.7734,429.5114,428.2647,429.0526,2601.0
2017-09-19 14:50:00,430.19,430.64,429.92,430.64,3711.0,429.0327,429.4815,428.7634,429.4815,3711.0
2017-09-19 15:00:00,430.69,430.88,429.18,429.76,19060.0,429.5313,429.7208,428.0254,428.6038,19060.0
2017-09-19 15:10:00,429.9,429.9,429.34,429.75,8371.0,428.7435,428.7435,428.185,428.5939,8371.0
2017-09-19 15:20:00,429.98,430.83,429.66,430.72,11784.0,428.8232,429.671,428.5041,429.5612,11784.0
2017-09-19 15:30:00,430.74,431.08,430.67,431.03,9159.0,429.5812,429.9203,429.5114,429.8704,9159.0
2017-09-19 15:40:00,431.03,431.12,430.19,430.47,11292.0,429.8704,429.9602,429.0327,429.3119,11292.0
2017-09-19 15:50:00,430.62,432.11,430.56,431.34,37068.0,429.4615,430.9475,429.4017,430.1796,37068.0
2017-09-20 09:30:00,431.64,433.66,429.55,430.31,15546.0,430.4788,432.4933,428.3944,429.1524,15546.0
2017-09-20 09:40:00,431.08,431.72,430.3,431.28,19300.0,429.9203,430.5586,429.1424,430.1197,19300.0
2017-09-20 09:50:00,431.26,433.0,430.74,432.6,9318.0,430.0998,431.8351,429.5812,431.4362,9318.0
2017-09-20 10:00:00,432.39,434.63,432.14,434.08,18134.0,431.2268,433.4607,430.9774,432.9122,18134.0
2017-09-20 10:10:00,434.0,436.0,434.0,434.79,9188.0,432.8324,434.827,432.8324,433.6203,9188.0
2017-09-20 10:20:00,434.65,436.69,434.64,436.68,17560.0,433.4807,435.5152,433.4707,435.5052,17560.0
2017-09-20 10:30:00,436.59,437.46,435.6,437.0,12073.0,435.4155,436.2831,434.4281,435.8244,12073.0
2017-09-20 10:40:00,436.61,436.89,435.13,435.76,9512.0,435.4354,435.7146,433.9594,434.5877,9512.0
2017-09-20 10:50:00,435.16,435.52,432.87,433.02,10001.0,433.9893,434.3483,431.7055,431.8551,10001.0
2017-09-20 11:00:00,433.62,434.04,433.27,433.55,2753.0,432.4534,432.8723,432.1044,432.3836,2753.0
2017-09-20 11:10:00,433.8,434.25,433.14,433.56,11852.0,432.633,433.0818,431.9747,432.3936,11852.0
2017-09-20 11:20:00,433.62,433.69,432.48,433.5,6770.0,432.4534,432.5233,431.3165,432.3338,6770.0
2017-09-20 11:30:00,433.5,434.95,432.75,434.27,16571.0,432.3338,433.7799,431.5858,433.1017,16571.0
2017-09-20 11:40:00,434.01,435.27,434.01,434.59,8682.0,432.8424,434.099,432.8424,433.4208,8682.0
2017-09-20 11:50:00,435.0,436.16,434.66,436.11,7126.0,433.8297,434.9866,433.4906,434.9367,7126.0
2017-09-20 12:00:00,435.88,437.55,435.51,435.6,19831.0,434.7074,436.3729,434.3384,434.4281,19831.0
2017-09-20 12:10:00,435.43,436.21,434.99,436.14,9982.0,434.2586,435.0365,433.8198,434.9667,9982.0
2017-09-20 12:20:00,436.26,436.75,436.24,436.48,3250.0,435.0863,435.575,435.0664,435.3058,3250.0
2017-09-20 12:30:00,436.63,437.52,436.43,437.52,12068.0,435.4553,436.343,435.2559,436.343,12068.0
2017-09-20 12:40:00,437.36,437.75,437.0,437.48,20205.0,436.1834,436.5723,435.8244,436.3031,20205.0
2017-09-20 12:50:00,437.38,438.2,437.34,437.66,12022.0,436.2033,437.0211,436.1634,436.4826,12022.0
2017-09-20 13:00:00,437.61,437.74,436.91,437.17,6897.0,436.4327,436.5624,435.7346,435.9939,6897.0
2017-09-20 13:10:00,437.0,437.36,436.17,436.64,5678.0,435.8244,436.1834,434.9966,435.4653,5678.0
2017-09-20 13:20:00,436.66,436.9,436.39,436.4,2115.0,435.4853,435.7246,435.216,435.226,2115.0
2017-09-20 13:30:00,436.26,436.94,436.0,436.67,1890.0,435.0863,435.7645,434.827,435.4952,1890.0
2017-09-20 13:40:00,437.2,437.76,437.09,437.52,4444.0,436.0238,436.5823,435.9141,436.343,4444.0
2017-09-20 13:50:00,437.58,437.95,436.96,437.67,4918.0,436.4028,436.7718,435.7845,436.4926,4918.0
2017-09-20 14:00:00,437.14,437.38,434.69,435.19,8728.0,435.964,436.2033,433.5206,434.0192,8728.0
2017-09-20 14:10:00,435.2,435.73,434.35,434.85,12308.0,434.0292,434.5578,433.1815,433.6801,12308.0
2017-09-20 14:20:00,434.5,434.88,433.35,434.6,18575.0,433.3311,433.7101,432.1842,433.4308,18575.0
2017-09-20 14:30:00,434.57,435.68,434.27,435.54,11971.0,433.4009,434.5079,433.1017,434.3683,11971.0
2017-09-20 14:40:00,435.65,436.65,435.09,436.64,6830.0,434.478,435.4753,433.9195,435.4653,6830.0
2017-09-20 14:50:00,436.4,437.39,436.12,436.75,6272.0,435.226,436.2133,434.9467,435.575,6272.0
2017-09-20 15:00:00,436.72,437.01,436.21,436.31,4755.0,435.5451,435.8343,435.0365,435.1362,4755.0
2017-09-20 15:10:00,436.66,437.31,436.16,437.25,3543.0,435.4853,436.1335,434.9866,436.0737,3543.0
2017-09-20 15:20:00,437.16,437.78,437.16,437.76,10249.0,435.9839,436.6023,435.9839,436.5823,10249.0
2017-09-20 15:30:00,437.99,438.08,437.42,437.52,7611.0,436.8117,436.9014,436.2432,436.343,7611.0
2017-09-20 15:40:00,437.68,437.79,436.74,437.44,11419.0,436.5025,436.6122,435.5651,436.2632,11419.0
2017-09-20 15:50:00,437.65,438.44,437.1,438.17,23492.0,436.4726,437.2605,435.9241,436.9912,23492.0
2017-09-21 09:30:00,435.0,435.38,429.47,431.76,32982.0,433.8297,434.2087,428.3146,430.5985,32982.0
2017-09-21 09:40:00,431.76,433.97,431.67,432.59,10805.0,430.5985,432.8025,430.5087,431.4262,10805.0
2017-09-21 09:50:00,432.59,433.98,431.21,433.98,7000.0,431.4262,432.8125,430.0499,432.8125,7000.0
2017-09-21 10:00:00,433.68,434.7,433.32,434.39,12300.0,432.5133,433.5305,432.1543,433.2214,12300.0
2017-09-21 10:10:00,434.72,436.17,434.23,434.23,10690.0,433.5505,434.9966,433.0618,433.0618,10690.0
2017-09-21 10:20:00,434.77,435.86,434.54,435.86,6792.0,433.6004,434.6874,433.371,434.6874,6792.0
2017-09-21 10:30:00,435.5,436.48,435.1,435.58,5500.0,434.3284,435.3058,433.9295,434.4082,5500.0
2017-09-21 10:40:00,435.52,435.87,434.75,435.13,5075.0,434.3483,434.6974,433.5804,433.9594,5075.0
2017-09-21 10:50:00,435.32,435.79,434.35,434.38,4380.0,434.1489,434.6176,433.1815,433.2114,4380.0
2017-09-21 11:00:00,434.63,435.13,433.72,434.42,5022.0,433.4607,433.9594,432.5532,433.2513,5022.0
2017-09-21 11:10:00,434.57,435.18,434.33,435.04,3994.0,433.4009,434.0092,433.1615,433.8696,3994.0
2017-09-21 11:20:00,435.04,435.98,435.04,435.22,7953.0,433.8696,434.8071,433.8696,434.0491,7953.0
2017-09-21 11:30:00,435.46,435.89,435.05,435.2,3138.0,434.2885,434.7173,433.8796,434.0292,3138.0
2017-09-21 11:40:00,435.7,435.7,434.48,434.68,5215.0,434.5279,434.5279,433.3111,433.5106,5215.0
2017-09-21 11:50:00,434.69,435.14,434.47,434.8,5084.0,433.5206,433.9694,433.3012,433.6303,5084.0
2017-09-21 12:00:00,434.62,435.77,434.62,435.47,4080.0,433.4508,434.5977,433.4508,434.2985,4080.0
2017-09-21 12:10:00,435.73,436.88,435.56,436.18,5336.0,434.5578,435.7047,434.3882,435.0066,5336.0
2017-09-21 12:20:00,436.09,436.78,436.08,436.55,7772.0,434.9168,435.6049,434.9068,435.3756,7772.0
2017-09-21 12:30:00,436.26,436.87,435.77,436.84,5444.0,435.0863,435.6947,434.5977,435.6648,5444.0
2017-09-21 12:40:00,436.84,437.23,436.4,436.87,5935.0,435.6648,436.0537,435.226,435.6947,5935.0
2017-09-21 12:50:00,436.98,438.28,436.61,438.28,10249.0,435.8044,437.1009,435.4354,437.1009,10249.0
2017-09-21 13:00:00,438.17,438.28,437.5,437.65,4062.0,436.9912,437.1009,436.323,436.4726,4062.0
2017-09-21 13:10:00,437.98,438.78,437.58,438.3,3298.0,436.8017,437.5996,436.4028,437.1209,3298.0
2017-09-21 13:20:00,437.82,438.1,437.59,437.6,5268.0,436.6421,436.9214,436.4128,436.4227,5268.0
2017-09-21 13:30:00,437.59,438.27,437.37,437.99,3489.0,436.4128,437.0909,436.1934,436.8117,3489.0
2017-09-21 13:40:00,438.31,438.51,437.79,437.79,3816.0,437.1308,437.3303,436.6122,436.6122,3816.0
2017-09-21 13:50:00,438.07,438.44,437.65,437.9,4279.0,436.8915,437.2605,436.4726,436.7219,4279.0
2017-09-21 14:00:00,438.11,438.19,437.2,437.36,4100.0,436.9314,437.0112,436.0238,436.1834,4100.0
2017-09-21 14:10:00,437.47,437.66,435.39,435.81,7497.0,436.2931,436.4826,434.2187,434.6376,7497.0
2017-09-21 14:20:00,435.84,436.11,435.5,435.61,4060.0,434.6675,434.9367,434.3284,434.4381,4060.0
2017-09-21 14:30:00,435.8,435.8,435.0,435.27,4019.0,434.6276,434.6276,433.8297,434.099,4019.0
2017-09-21 14:40:00,435.13,435.15,434.65,434.65,7677.0,433.9594,433.9793,433.4807,433.4807,7677.0
2017-09-21 14:50:00,434.8,436.3,434.78,435.78,9441.0,433.6303,435.1262,433.6103,434.6076,9441.0
2017-09-21 15:00:00,435.74,435.97,435.34,435.85,8327.0,434.5677,434.7971,434.1688,434.6774,8327.0
2017-09-21 15:10:00,435.64,435.64,435.04,435.27,7561.0,434.468,434.468,433.8696,434.099,7561.0
2017-09-21 15:20:00,435.27,435.77,435.1,435.71,11181.0,434.099,434.5977,433.9295,434.5378,11181.0
2017-09-21 15:30:00,435.72,435.96,435.58,435.79,6038.0,434.5478,434.7872,434.4082,434.6176,6038.0
2017-09-21 15:40:00,435.7,435.79,434.28,434.54,12531.0,434.5279,434.6176,433.1117,433.371,12531.0
2017-09-21 15:50:00,434.42,434.45,433.36,433.5,61045.0,433.2513,433.2812,432.1941,432.3338,61045.0
2017-09-22 09:30:00,431.12,432.0,427.56,427.96,24150.0,429.9602,430.8378,426.4097,426.8087,24150.0
2017-09-22 09:40:00,427.77,429.15,427.04,427.97,35920.0,426.6192,427.9955,425.8911,426.8186,35920.0
2017-09-22 09:50:00,428.5,428.61,427.23,427.23,14709.0,427.3472,427.4569,426.0806,426.0806,14709.0
2017-09-22 10:00:00,427.39,429.33,427.18,429.33,23304.0,426.2402,428.175,426.0308,428.175,23304.0
2017-09-22 10:10:00,429.4,431.53,428.95,431.17,33755.0,428.2448,430.3691,427.796,430.01,33755.0
2017-09-22 10:20:00,431.11,431.55,430.4,430.88,24231.0,429.9502,430.389,429.2421,429.7208,24231.0
2017-09-22 10:30:00,430.86,431.45,430.69,430.91,4916.0,429.7009,430.2893,429.5313,429.7507,4916.0
2017-09-22 10:40:00,430.62,430.92,430.23,430.3,4458.0,429.4615,429.7607,429.0726,429.1424,4458.0
2017-09-22 10:50:00,430.05,430.13,428.71,428.73,4670.0,428.8931,428.9728,427.5567,427.5766,4670.0
2017-09-22 11:00:00,428.72,430.64,428.22,430.64,9006.0,427.5666,429.4815,427.068,429.4815,9006.0
2017-09-22 11:10:00,430.65,430.92,429.8,430.63,7492.0,429.4914,429.7607,428.6437,429.4715,7492.0
2017-09-22 11:20:00,430.63,430.79,429.94,430.75,6112.0,429.4715,429.6311,428.7833,429.5912,6112.0
2017-09-22 11:30:00,430.3,430.83,429.77,430.55,26908.0,429.1424,429.671,428.6138,429.3917,26908.0
2017-09-22 11:40:00,430.55,430.95,430.4,430.95,4402.0,429.3917,429.7906,429.2421,429.7906,4402.0
2017-09-22 11:50:00,431.04,432.08,430.56,431.99,3688.0,429.8804,430.9176,429.4017,430.8278,3688.0
2017-09-22 12:00:00,431.92,432.2,431.44,431.97,5986.0,430.758,431.0373,430.2793,430.8079,5986.0
2017-09-22 12:10:00,431.75,431.75,431.16,431.25,3033.0,430.5885,430.5885,430.0001,430.0898,3033.0
2017-09-22 12:20:00,431.42,431.56,431.07,431.56,4000.0,430.2594,430.399,429.9103,430.399,4000.0
2017-09-22 12:30:00,431.21,431.35,429.85,429.99,8697.0,430.0499,430.1896,428.6936,428.8332,8697.0
2017-09-22 12:40:00,430.0,431.29,429.82,430.83,4005.0,428.8432,430.1297,428.6637,429.671,4005.0
2017-09-22 12:50:00,431.17,431.2,430.47,430.51,3703.0,430.01,430.04,429.3119,429.3518,3703.0
2017-09-22 13:00:00,430.27,430.78,430.27,430.55,1898.0,429.1125,429.6211,429.1125,429.3917,1898.0
2017-09-22 13:10:00,430.55,430.99,429.81,430.17,5709.0,429.3917,429.8305,428.6537,429.0127,5709.0
2017-09-22 13:20:00,429.8,431.18,429.8,431.17,3800.0,428.6437,430.02,428.6437,430.01,3800.0
2017-09-22 13:30:00,431.06,431.35,430.57,431.06,5600.0,429.9003,430.1896,429.4117,429.9003,5600.0
2017-09-22 13:40:00,430.98,431.15,430.52,430.53,4959.0,429.8205,429.9901,429.3618,429.3718,4959.0
2017-09-22 13:50:00,430.94,431.39,430.94,431.32,8209.0,429.7807,430.2294,429.7807,430.1596,8209.0
2017-09-22 14:00:00,431.31,431.38,430.72,431.06,3461.0,430.1497,430.2195,429.5612,429.9003,3461.0
2017-09-22 14:10:00,431.0,431.98,431.0,431.98,1550.0,429.8405,430.8179,429.8405,430.8179,1550.0
2017-09-22 14:20:00,431.63,432.24,431.5,431.93,5600.0,430.4688,431.0772,430.3391,430.768,5600.0
2017-09-22 14:30:00,431.61,431.81,431.1,431.19,2300.0,430.4489,430.6483,429.9402,430.03,2300.0
2017-09-22 14:40:00,431.28,431.92,431.27,431.74,1816.0,430.1197,430.758,430.1098,430.5785,1816.0
2017-09-22 14:50:00,431.73,432.26,431.14,431.63,20899.0,430.5685,431.0971,429.9801,430.4688,20899.0
2017-09-22 15:00:00,432.03,432.31,431.18,431.44,4229.0,430.8677,431.147,430.02,430.2793,4229.0
2017-09-22 15:10:00,431.43,431.49,430.75,431.49,17999.0,430.2693,430.3292,429.5912,430.3292,17999.0
2017-09-22 15:20:00,431.6,431.84,430.86,431.39,4750.0,430.4389,430.6782,429.7009,430.2294,4750.0
2017-09-22 15:30:00,431.75,432.66,431.39,432.13,9656.0,430.5885,431.496,430.2294,430.9675,9656.0
2017-09-22 15:40:00,432.03,432.74,432.03,432.35,15340.0,430.8677,431.5758,430.8677,431.1869,15340.0
2017-09-22 15:50:00,432.61,433.77,432.26,432.64,55750.0,431.4462,432.603,431.0971,431.4761,55750.0
2017-09-25 09:30:00,431.99,433.7,431.64,433.0,11230.0,430.8278,432.5332,430.4788,431.8351,11230.0
2017-09-25 09:40:00,433.0,437.2,433.0,435.54,16316.0,431.8351,436.0238,431.8351,434.3683,16316.0
2017-09-25 09:50:00,435.53,436.61,434.9,435.56,13399.0,434.3583,435.4354,433.73,434.3882,13399.0
2017-09-25 10:00:00,435.79,438.15,435.12,437.8,11235.0,434.6176,436.9713,433.9494,436.6222,11235.0
2017-09-25 10:10:00,437.91,438.15,436.03,436.03,10419.0,436.7319,436.9713,434.857,434.857,10419.0
2017-09-25 10:20:00,436.03,436.96,435.72,435.8,21145.0,434.857,435.7845,434.5478,434.6276,21145.0
2017-09-25 10:30:00,436.37,436.78,435.54,436.21,12789.0,435.196,435.6049,434.3683,435.0365,12789.0
2017-09-25 10:40:00,436.38,437.15,435.56,437.06,7464.0,435.206,435.9739,434.3882,435.8842,7464.0
2017-09-25 10:50:00,436.62,438.33,436.04,438.33,17422.0,435.4454,437.1508,434.8669,437.1508,17422.0
2017-09-25 11:00:00,438.15,438.52,436.89,437.43,14460.0,436.9713,437.3403,435.7146,436.2532,14460.0
2017-09-25 11:10:00,437.43,439.09,437.15,439.01,12813.0,436.2532,437.9087,435.9739,437.8289,12813.0
2017-09-25 11:20:00,438.87,439.34,437.43,438.91,13991.0,437.6893,438.1581,436.2532,437.7292,13991.0
2017-09-25 11:30:00,438.81,439.45,438.1,439.13,16376.0,437.6295,438.2678,436.9214,437.9486,16376.0
2017-09-25 11:40:00,439.25,440.0,438.36,440.0,14644.0,438.0683,438.8163,437.1807,438.8163,14644.0
2017-09-25 11:50:00,439.88,440.1,438.49,440.0,6985.0,438.6966,438.916,437.3103,438.8163,6985.0
2017-09-25 12:00:00,440.05,440.67,439.95,440.6,11046.0,438.8661,439.4845,438.7664,439.4147,11046.0
2017-09-25 12:10:00,440.55,441.47,440.32,441.43,11148.0,439.3648,440.2823,439.1354,440.2424,11148.0
2017-09-25 12:20:00,441.19,441.9,440.54,441.9,7221.0,440.0031,440.7112,439.3548,440.7112,7221.0
2017-09-25 12:30:00,441.7,441.72,440.76,441.38,11771.0,440.5117,440.5317,439.5742,440.1926,11771.0
2017-09-25 12:40:00,441.36,441.84,441.01,441.66,8677.0,440.1726,440.6513,439.8236,440.4718,8677.0
2017-09-25 12:50:00,441.84,442.65,441.16,441.26,16164.0,440.6513,441.4592,439.9732,440.0729,16164.0
2017-09-25 13:00:00,441.01,442.29,441.01,441.56,9474.0,439.8236,441.1001,439.8236,440.3721,9474.0
2017-09-25 13:10:00,441.77,442.68,441.55,442.4,5726.0,440.5815,441.4891,440.3621,441.2098,5726.0
2017-09-25 13:20:00,442.42,442.42,441.74,441.74,2765.0,441.2298,441.2298,440.5516,440.5516,2765.0
2017-09-25 13:30:00,441.9,442.53,441.25,442.53,10041.0,440.7112,441.3395,440.0629,441.3395,10041.0
2017-09-25 13:40:00,442.39,442.9,440.91,441.07,12083.0,441.1999,441.7085,439.7238,439.8834,12083.0
2017-09-25 13:50:00,441.01,441.28,440.52,441.22,11153.0,439.8236,440.0928,439.3349,440.033,11153.0
2017-09-25 14:00:00,441.09,441.44,438.9,438.9,11241.0,439.9034,440.2524,437.7192,437.7192,11241.0
2017-09-25 14:10:00,439.3,440.11,438.86,439.84,12855.0,438.1182,438.926,437.6793,438.6567,12855.0
2017-09-25 14:20:00,439.8,440.12,439.4,439.41,5100.0,438.6168,438.936,438.2179,438.2279,5100.0
2017-09-25 14:30:00,439.17,439.25,437.8,438.44,15489.0,437.9885,438.0683,436.6222,437.2605,15489.0
2017-09-25 14:40:00,438.51,439.51,438.51,439.29,6055.0,437.3303,438.3276,437.3303,438.1082,6055.0
2017-09-25 14:50:00,439.05,439.37,438.2,439.37,31118.0,437.8688,438.188,437.0211,438.188,31118.0
2017-09-25 15:00:00,439.17,439.33,438.27,438.94,14290.0,437.9885,438.1481,437.0909,437.7591,14290.0
2017-09-25 15:10:00,439.11,439.23,437.99,438.15,11001.0,437.9287,438.0484,436.8117,436.9713,11001.0
2017-09-25 15:20:00,438.19,438.68,437.62,438.42,13562.0,437.0112,437.4998,436.4427,437.2405,13562.0
2017-09-25 15:30:00,438.44,438.53,438.1,438.39,11612.0,437.2605,437.3502,436.9214,437.2106,11612.0
2017-09-25 15:40:00,438.33,438.55,437.81,438.46,17554.0,437.1508,437.3702,436.6322,437.2804,17554.0
2017-09-25 15:50:00,438.37,438.48,437.32,438.17,36613.0,437.1907,437.3004,436.1435,436.9912,36613.0
2017-09-26 09:30:00,440.4,442.8,438.57,438.57,12304.0,439.2152,441.6087,437.3901,437.3901,12304.0
2017-09-26 09:40:00,438.1,438.1,436.59,436.78,3694.0,436.9214,436.9214,435.4155,435.6049,3694.0
2017-09-26 09:50:00,436.63,436.63,435.25,435.79,7505.0,435.4553,435.4553,434.0791,434.6176,7505.0
2017-09-26 10:00:00,436.11,436.37,433.8,434.63,11833.0,434.9367,435.196,432.633,433.4607,11833.0
2017-09-26 10:10:00,434.58,436.26,434.58,435.73,2960.0,433.4109,435.0863,433.4109,434.5578,2960.0
2017-09-26 10:20:00,435.35,436.24,435.0,435.0,2913.0,434.1788,435.0664,433.8297,433.8297,2913.0
2017-09-26 10:30:00,435.57,435.87,434.06,435.06,11241.0,434.3982,434.6974,432.8923,433.8896,11241.0
2017-09-26 10:40:00,435.22,435.82,434.0,434.0,4459.0,434.0491,434.6475,432.8324,432.8324,4459.0
2017-09-26 10:50:00,434.61,434.75,433.74,433.81,2622.0,433.4408,433.5804,432.5731,432.6429,2622.0
2017-09-26 11:00:00,433.31,434.6,433.31,434.5,4900.0,432.1443,433.4308,432.1443,433.3311,4900.0
2017-09-26 11:10:00,434.45,434.72,434.2,434.39,2162.0,433.2812,433.5505,433.0319,433.2214,2162.0
2017-09-26 11:20:00,434.43,434.6,433.59,434.46,4659.0,433.2613,433.4308,432.4235,433.2912,4659.0
2017-09-26 11:30:00,434.84,435.98,434.84,435.91,3520.0,433.6702,434.8071,433.6702,434.7373,3520.0
2017-09-26 11:40:00,435.82,435.99,434.75,435.0,4399.0,434.6475,434.8171,433.5804,433.8297,4399.0
2017-09-26 11:50:00,435.18,435.46,433.95,434.76,14905.0,434.0092,434.2885,432.7826,433.5904,14905.0
2017-09-26 12:00:00,434.5,435.24,434.44,434.59,2900.0,433.3311,434.0691,433.2712,433.4208,2900.0
2017-09-26 12:10:00,435.0,435.67,434.81,435.21,4848.0,433.8297,434.4979,433.6402,434.0392,4848.0
2017-09-26 12:20:00,434.95,434.95,433.97,434.29,1035.0,433.7799,433.7799,432.8025,433.1216,1035.0
2017-09-26 12:30:00,434.83,434.84,433.8,434.41,3201.0,433.6602,433.6702,432.633,433.2413,3201.0
2017-09-26 12:40:00,433.75,434.26,433.53,434.02,4057.0,432.5831,433.0917,432.3637,432.8524,4057.0
2017-09-26 12:50:00,433.85,435.22,433.85,435.15,7091.0,432.6828,434.0491,432.6828,433.9793,7091.0
2017-09-26 13:00:00,434.95,435.87,434.8,435.87,2983.0,433.7799,434.6974,433.6303,434.6974,2983.0
2017-09-26 13:10:00,436.06,436.67,435.6,436.67,3008.0,434.8869,435.4952,434.4281,435.4952,3008.0
2017-09-26 13:20:00,436.1,436.37,435.74,436.08,2000.0,434.9268,435.196,434.5677,434.9068,2000.0
2017-09-26 13:30:00,436.3,436.93,435.87,436.93,7988.0,435.1262,435.7545,434.6974,435.7545,7988.0
2017-09-26 13:40:00,436.68,437.41,436.38,436.85,3232.0,435.5052,436.2333,435.206,435.6748,3232.0
2017-09-26 13:50:00,436.84,436.84,436.2,436.62,3007.0,435.6648,435.6648,435.0265,435.4454,3007.0
2017-09-26 14:00:00,436.63,436.64,436.01,436.22,1155.0,435.4553,435.4653,434.837,435.0465,1155.0
2017-09-26 14:10:00,436.24,436.51,436.16,436.31,3223.0,435.0664,435.3357,434.9866,435.1362,3223.0
2017-09-26 14:20:00,436.77,437.05,436.5,436.5,1956.0,435.595,435.8742,435.3257,435.3257,1956.0
2017-09-26 14:30:00,436.06,436.28,435.77,436.22,3439.0,434.8869,435.1063,434.5977,435.0465,3439.0
2017-09-26 14:40:00,436.2,436.29,435.6,435.85,5320.0,435.0265,435.1163,434.4281,434.6774,5320.0
2017-09-26 14:50:00,435.9,436.02,435.46,435.68,1926.0,434.7273,434.847,434.2885,434.5079,1926.0
2017-09-26 15:00:00,435.75,436.08,435.51,435.52,1998.0,434.5777,434.9068,434.3384,434.3483,1998.0
2017-09-26 15:10:00,435.56,435.59,435.3,435.42,1800.0,434.3882,434.4181,434.1289,434.2486,1800.0
2017-09-26 15:20:00,435.41,435.5,434.91,434.96,6225.0,434.2386,434.3284,433.74,433.7898,6225.0
2017-09-26 15:30:00,434.66,436.14,434.66,436.11,8185.0,433.4906,434.9667,433.4906,434.9367,8185.0
2017-09-26 15:40:00,436.0,436.93,435.33,435.33,11960.0,434.827,435.7545,434.1588,434.1588,11960.0
2017-09-26 15:50:00,435.11,435.41,433.82,434.99,32939.0,433.9394,434.2386,432.6529,433.8198,32939.0
2017-09-27 09:30:00,435.64,436.37,434.11,434.99,7220.0,434.468,435.196,432.9421,433.8198,7220.0
2017-09-27 09:40:00,435.15,437.61,434.73,437.36,8789.0,433.9793,436.4327,433.5605,436.1834,8789.0
2017-09-27 09:50:00,437.51,437.51,433.83,434.55,8464.0,436.333,436.333,432.6629,433.3809,8464.0
2017-09-27 10:00:00,434.35,436.34,434.35,435.78,7959.0,433.1815,435.1661,433.1815,434.6076,7959.0
2017-09-27 10:10:00,435.72,437.25,434.61,437.25,5256.0,434.5478,436.0737,433.4408,436.0737,5256.0
2017-09-27 10:20:00,436.88,436.93,435.27,435.27,2705.0,435.7047,435.7545,434.099,434.099,2705.0
2017-09-27 10:30:00,435.46,435.97,434.86,435.01,3547.0,434.2885,434.7971,433.6901,433.8397,3547.0
2017-09-27 10:40:00,434.91,437.04,434.7,436.33,7076.0,433.74,435.8642,433.5305,435.1562,7076.0
2017-09-27 10:50:00,436.37,436.82,434.06,434.35,8142.0,435.196,435.6448,432.8923,433.1815,8142.0
2017-09-27 11:00:00,434.7,434.99,433.88,434.99,4091.0,433.5305,433.8198,432.7127,433.8198,4091.0
2017-09-27 11:10:00,434.85,435.45,434.22,434.64,6680.0,433.6801,434.2785,433.0518,433.4707,6680.0
2017-09-27 11:20:00,434.55,435.53,434.55,434.99,5600.0,433.3809,434.3583,433.3809,433.8198,5600.0
2017-09-27 11:30:00,435.42,435.42,434.31,434.64,3749.0,434.2486,434.2486,433.1416,433.4707,3749.0
2017-09-27 11:40:00,435.21,435.31,434.47,434.47,1999.0,434.0392,434.1389,433.3012,433.3012,1999.0
2017-09-27 11:50:00,434.52,434.58,434.17,434.18,1800.0,433.351,433.4109,433.002,433.0119,1800.0
2017-09-27 12:00:00,434.19,434.99,433.83,434.6,4006.0,433.0219,433.8198,432.6629,433.4308,4006.0
2017-09-27 12:10:00,434.88,435.08,433.97,433.97,3284.0,433.7101,433.9095,432.8025,432.8025,3284.0
2017-09-27 12:20:00,434.29,434.82,433.75,434.54,6421.0,433.1216,433.6502,432.5831,433.371,6421.0
2017-09-27 12:30:00,434.44,434.44,433.7,433.7,1000.0,433.2712,433.2712,432.5332,432.5332,1000.0
2017-09-27 12:40:00,433.73,433.79,433.35,433.35,700.0,432.5632,432.623,432.1842,432.1842,700.0
2017-09-27 12:50:00,433.65,433.66,433.21,433.5,3712.0,432.4834,432.4933,432.0445,432.3338,3712.0
2017-09-27 13:00:00,433.35,433.45,433.01,433.01,8747.0,432.1842,432.2839,431.8451,431.8451,8747.0
2017-09-27 13:10:00,433.01,433.31,432.5,433.22,2770.0,431.8451,432.1443,431.3365,432.0545,2770.0
2017-09-27 13:20:00,433.05,433.47,432.62,432.83,2130.0,431.885,432.3038,431.4561,431.6656,2130.0
2017-09-27 13:30:00,432.73,432.89,432.56,432.77,1682.0,431.5658,431.7254,431.3963,431.6057,1682.0
2017-09-27 13:40:00,432.74,432.96,432.61,432.76,6225.0,431.5758,431.7952,431.4462,431.5958,6225.0
2017-09-27 13:50:00,432.91,433.79,432.91,433.58,3387.0,431.7454,432.623,431.7454,432.4136,3387.0
2017-09-27 14:00:00,433.14,433.53,432.76,433.02,4238.0,431.9747,432.3637,431.5958,431.8551,4238.0
2017-09-27 14:10:00,433.08,435.24,433.07,435.19,8340.0,431.9149,434.0691,431.9049,434.0192,8340.0
2017-09-27 14:20:00,434.94,434.95,433.66,434.28,4360.0,433.7699,433.7799,432.4933,433.1117,4360.0
2017-09-27 14:30:00,434.08,434.66,433.86,433.86,3568.0,432.9122,433.4906,432.6928,432.6928,3568.0
2017-09-27 14:40:00,434.31,434.92,433.92,433.93,3300.0,433.1416,433.7499,432.7526,432.7626,3300.0
2017-09-27 14:50:00,433.98,434.57,433.77,434.57,4506.0,432.8125,433.4009,432.603,433.4009,4506.0
2017-09-27 15:00:00,434.41,434.75,434.16,434.25,5207.0,433.2413,433.5804,432.992,433.0818,5207.0
2017-09-27 15:10:00,434.55,436.56,434.46,436.14,11072.0,433.3809,435.3855,433.2912,434.9667,11072.0
2017-09-27 15:20:00,436.02,436.17,435.4,435.61,5100.0,434.847,434.9966,434.2287,434.4381,5100.0
2017-09-27 15:30:00,435.42,436.76,435.41,436.07,11151.0,434.2486,435.585,434.2386,434.8969,11151.0
2017-09-27 15:40:00,435.64,436.02,434.79,435.51,13934.0,434.468,434.847,433.6203,434.3384,13934.0
2017-09-27 15:50:00,435.52,436.23,435.16,435.34,30171.0,434.3483,435.0564,433.9893,434.1688,30171.0
2017-09-28 09:30:00,433.29,438.5,433.29,434.21,15924.0,432.1243,437.3203,432.1243,433.0419,15924.0
2017-09-28 09:40:00,434.24,435.74,433.52,435.13,8377.0,433.0718,434.5677,432.3537,433.9594,8377.0
2017-09-28 09:50:00,435.54,437.09,435.08,437.09,5714.0,434.3683,435.9141,433.9095,435.9141,5714.0
2017-09-28 10:00:00,437.26,437.75,436.6,437.75,6205.0,436.0837,436.5723,435.4254,436.5723,6205.0
2017-09-28 10:10:00,437.9,438.47,437.24,437.24,3461.0,436.7219,437.2904,436.0637,436.0637,3461.0
2017-09-28 10:20:00,437.91,439.0,437.76,439.0,7886.0,436.7319,437.819,436.5823,437.819,7886.0
2017-09-28 10:30:00,439.0,439.04,438.75,439.0,4200.0,437.819,437.8589,437.5696,437.819,4200.0
2017-09-28 10:40:00,438.72,438.78,437.96,437.96,3996.0,437.5397,437.5996,436.7818,436.7818,3996.0
2017-09-28 10:50:00,437.5,438.02,437.47,437.86,1607.0,436.323,436.8416,436.2931,436.682,1607.0
2017-09-28 11:00:00,437.52,437.61,436.0,436.69,4682.0,436.343,436.4327,434.827,435.5152,4682.0
2017-09-28 11:10:00,436.95,437.34,435.05,435.4,3877.0,435.7745,436.1634,433.8796,434.2287,3877.0
2017-09-28 11:20:00,435.4,437.09,435.4,436.77,2100.0,434.2287,435.9141,434.2287,435.595,2100.0
2017-09-28 11:30:00,437.07,437.4,436.48,436.98,3750.0,435.8942,436.2233,435.3058,435.8044,3750.0
2017-09-28 11:40:00,436.24,436.68,435.73,435.73,1280.0,435.0664,435.5052,434.5578,434.5578,1280.0
2017-09-28 11:50:00,436.15,436.93,435.76,436.39,1680.0,434.9766,435.7545,434.5877,435.216,1680.0
2017-09-28 12:00:00,435.9,436.32,435.61,435.61,2201.0,434.7273,435.1462,434.4381,434.4381,2201.0
2017-09-28 12:10:00,436.11,436.86,436.08,436.8,5218.0,434.9367,435.6847,434.9068,435.6249,5218.0
2017-09-28 12:20:00,436.86,436.86,435.76,436.15,4495.0,435.6847,435.6847,434.5877,434.9766,4495.0
2017-09-28 12:30:00,436.29,436.59,435.7,436.01,6526.0,435.1163,435.4155,434.5279,434.837,6526.0
2017-09-28 12:40:00,435.97,436.48,435.76,436.38,7176.0,434.7971,435.3058,434.5877,435.206,7176.0
2017-09-28 12:50:00,436.42,436.75,435.83,436.54,10218.0,435.2459,435.575,434.6575,435.3656,10218.0
2017-09-28 13:00:00,436.41,436.56,435.75,436.2,5057.0,435.2359,435.3855,434.5777,435.0265,5057.0
2017-09-28 13:10:00,435.83,436.33,435.59,436.23,3052.0,434.6575,435.1562,434.4181,435.0564,3052.0
2017-09-28 13:20:00,436.14,436.5,436.11,436.47,1919.0,434.9667,435.3257,434.9367,435.2958,1919.0
2017-09-28 13:30:00,436.43,436.86,436.39,436.45,2100.0,435.2559,435.6847,435.216,435.2758,2100.0
2017-09-28 13:40:00,436.07,437.0,436.02,436.79,4613.0,434.8969,435.8244,434.847,435.6149,4613.0
2017-09-28 13:50:00,437.0,437.31,436.8,436.8,3724.0,435.8244,436.1335,435.6249,435.6249,3724.0
2017-09-28 14:00:00,437.02,437.65,436.9,437.44,19988.0,435.8443,436.4726,435.7246,436.2632,19988.0
2017-09-28 14:10:00,437.41,437.46,436.8,437.07,5428.0,436.2333,436.2831,435.6249,435.8942,5428.0
2017-09-28 14:20:00,436.88,436.89,436.35,436.35,800.0,435.7047,435.7146,435.1761,435.1761,800.0
2017-09-28 14:30:00,436.45,436.63,436.0,436.0,3369.0,435.2758,435.4553,434.827,434.827,3369.0
2017-09-28 14:40:00,436.0,436.07,435.54,435.54,2097.0,434.827,434.8969,434.3683,434.3683,2097.0
2017-09-28 14:50:00,435.5,435.61,435.15,435.37,3500.0,434.3284,434.4381,433.9793,434.1987,3500.0
2017-09-28 15:00:00,435.38,435.51,434.8,435.01,2505.0,434.2087,434.3384,433.6303,433.8397,2505.0
2017-09-28 15:10:00,434.94,435.09,434.39,434.61,3220.0,433.7699,433.9195,433.2214,433.4408,3220.0
2017-09-28 15:20:00,434.52,434.62,434.27,434.39,2500.0,433.351,433.4508,433.1017,433.2214,2500.0
2017-09-28 15:30:00,434.54,434.84,434.22,434.64,11305.0,433.371,433.6702,433.0518,433.4707,11305.0
2017-09-28 15:40:00,434.6,434.82,434.3,434.52,11265.0,433.4308,433.6502,433.1316,433.351,11265.0
2017-09-28 15:50:00,435.16,436.31,434.64,435.11,48590.0,433.9893,435.1362,433.4707,433.9394,48590.0
2017-09-29 09:30:00,435.28,437.53,435.28,435.9,23934.0,434.109,436.3529,434.109,434.7273,23934.0
2017-09-29 09:40:00,436.95,440.45,436.95,439.56,23649.0,435.7745,439.2651,435.7745,438.3775,23649.0
2017-09-29 09:50:00,440.18,441.51,439.09,440.0,23415.0,438.9958,440.3222,437.9087,438.8163,23415.0
2017-09-29 10:00:00,439.45,441.0,438.92,440.86,9946.0,438.2678,439.8136,437.7392,439.674,9946.0
2017-09-29 10:10:00,441.24,441.5,440.27,440.46,8939.0,440.0529,440.3122,439.0856,439.275,8939.0
2017-09-29 10:20:00,440.08,440.81,440.08,440.56,4200.0,438.8961,439.6241,438.8961,439.3748,4200.0
2017-09-29 10:30:00,440.33,440.88,439.61,440.38,10500.0,439.1454,439.6939,438.4273,439.1953,10500.0
2017-09-29 10:40:00,441.0,441.45,440.45,440.77,7773.0,439.8136,440.2624,439.2651,439.5842,7773.0
2017-09-29 10:50:00,440.43,441.0,439.81,440.63,4101.0,439.2451,439.8136,438.6268,439.4446,4101.0
2017-09-29 11:00:00,440.31,441.25,440.05,440.78,5044.0,439.1254,440.0629,438.8661,439.5942,5044.0
2017-09-29 11:10:00,440.32,441.23,439.71,441.21,5665.0,439.1354,440.043,438.5271,440.023,5665.0
2017-09-29 11:20:00,441.44,441.44,439.73,440.45,10628.0,440.2524,440.2524,438.547,439.2651,10628.0
2017-09-29 11:30:00,440.01,441.23,439.6,440.77,5168.0,438.8263,440.043,438.4174,439.5842,5168.0
2017-09-29 11:40:00,440.46,441.37,440.0,441.17,10369.0,439.275,440.1826,438.8163,439.9831,10369.0
2017-09-29 11:50:00,441.02,443.59,440.67,443.58,24719.0,439.8335,442.3966,439.4845,442.3867,24719.0
2017-09-29 12:00:00,443.37,444.73,443.27,444.09,20535.0,442.1772,443.5336,442.0775,442.8953,20535.0
2017-09-29 12:10:00,444.21,445.14,444.04,444.3,15777.0,443.015,443.9425,442.8454,443.1047,15777.0
2017-09-29 12:20:00,444.39,445.69,444.06,445.0,15857.0,443.1945,444.491,442.8654,443.8028,15857.0
2017-09-29 12:30:00,444.83,445.97,444.83,445.4,5100.0,443.6333,444.7702,443.6333,444.2018,5100.0
2017-09-29 12:40:00,445.57,446.31,445.57,445.88,10507.0,444.3713,445.1093,444.3713,444.6805,10507.0
2017-09-29 12:50:00,445.97,447.4,445.76,447.09,9898.0,444.7702,446.1964,444.5608,445.8872,9898.0
2017-09-29 13:00:00,447.14,448.0,446.69,447.8,13039.0,445.9371,446.7948,445.4883,446.5953,13039.0
2017-09-29 13:10:00,447.71,447.78,447.13,447.62,7207.0,446.5055,446.5754,445.9271,446.4158,7207.0
2017-09-29 13:20:00,447.61,447.61,446.44,446.58,6098.0,446.4058,446.4058,445.239,445.3786,6098.0
2017-09-29 13:30:00,446.46,446.47,445.82,446.17,14589.0,445.2589,445.2689,444.6206,444.9697,14589.0
2017-09-29 13:40:00,446.34,446.38,445.24,445.59,15257.0,445.1392,445.1791,444.0422,444.3912,15257.0
2017-09-29 13:50:00,445.6,445.83,445.05,445.72,7371.0,444.4012,444.6306,443.8527,444.5209,7371.0
2017-09-29 14:00:00,445.8,446.1,445.5,445.55,6327.0,444.6007,444.8999,444.3015,444.3514,6327.0
2017-09-29 14:10:00,445.41,445.41,444.33,444.35,4806.0,444.2117,444.2117,443.1346,443.1546,4806.0
2017-09-29 14:20:00,444.33,445.81,444.33,445.68,8218.0,443.1346,444.6107,443.1346,444.481,8218.0
2017-09-29 14:30:00,445.69,446.56,445.68,446.25,13032.0,444.491,445.3586,444.481,445.0495,13032.0
2017-09-29 14:40:00,446.04,446.77,445.77,446.42,10740.0,444.84,445.5681,444.5708,445.219,10740.0
2017-09-29 14:50:00,446.34,447.68,445.94,447.39,9222.0,445.1392,446.4756,444.7403,446.1864,9222.0
2017-09-29 15:00:00,447.4,447.74,446.44,447.3,15421.0,446.1964,446.5355,445.239,446.0966,15421.0
2017-09-29 15:10:00,447.35,449.47,447.34,449.4,16138.0,446.1465,448.2608,446.1365,448.191,16138.0
2017-09-29 15:20:00,449.33,450.23,446.22,447.63,36136.0,448.1212,449.0188,445.0195,446.4258,36136.0
2017-09-29 15:30:00,447.68,448.45,447.67,447.77,22892.0,446.4756,447.2435,446.4656,446.5654,22892.0
2017-09-29 15:40:00,447.77,447.77,446.6,446.71,37480.0,446.5654,446.5654,445.3985,445.5082,37480.0
2017-09-29 15:50:00,447.29,448.08,446.61,447.04,70461.0,446.0867,446.8745,445.4085,445.8373,70461.0
2017-10-02 09:30:00,448.31,449.99,445.41,448.35,35303.0,447.1039,448.7794,444.2117,447.1438,35303.0
2017-10-02 09:40:00,447.24,450.99,445.73,448.59,25896.0,446.0368,449.7767,444.5309,447.3832,25896.0
2017-10-02 09:50:00,448.17,457.76,448.16,456.5,63498.0,446.9643,456.5285,446.9543,455.2719,63498.0
2017-10-02 10:00:00,456.41,461.77,455.95,461.13,68150.0,455.1821,460.5277,454.7234,459.8894,68150.0
2017-10-02 10:10:00,461.17,461.94,459.31,461.47,34589.0,459.9293,460.6973,458.0743,460.2285,34589.0
2017-10-02 10:20:00,461.45,465.0,460.0,461.37,39095.0,460.2086,463.749,458.7625,460.1288,39095.0
2017-10-02 10:30:00,460.89,462.86,459.93,462.51,21349.0,459.6501,461.6148,458.6927,461.2657,21349.0
2017-10-02 10:40:00,462.48,463.09,462.03,462.97,16290.0,461.2358,461.8442,460.787,461.7245,16290.0
2017-10-02 10:50:00,463.05,463.08,457.85,458.15,19462.0,461.8043,461.8342,456.6183,456.9175,19462.0
2017-10-02 11:00:00,458.32,461.69,458.17,459.63,16700.0,457.087,460.4479,456.9374,458.3935,16700.0
2017-10-02 11:10:00,459.95,461.5,459.28,461.08,14373.0,458.7126,460.2584,458.0444,459.8396,14373.0
2017-10-02 11:20:00,461.07,461.95,460.6,461.69,8896.0,459.8296,460.7072,459.3609,460.4479,8896.0
2017-10-02 11:30:00,461.44,461.45,457.19,457.35,12804.0,460.1986,460.2086,455.96,456.1196,12804.0
2017-10-02 11:40:00,457.25,459.29,455.02,455.56,19338.0,456.0199,458.0544,453.7959,454.3344,19338.0
2017-10-02 11:50:00,455.74,456.51,455.08,455.46,16059.0,454.5139,455.2819,453.8557,454.2347,16059.0
2017-10-02 12:00:00,455.12,457.09,454.12,455.33,13304.0,453.8956,455.8603,452.8983,454.105,13304.0
2017-10-02 12:10:00,455.32,456.15,455.26,455.64,14555.0,454.0951,454.9228,454.0352,454.4142,14555.0
2017-10-02 12:20:00,455.68,457.07,455.68,456.64,12864.0,454.4541,455.8404,454.4541,455.4115,12864.0
2017-10-02 12:30:00,456.61,457.99,456.46,457.67,9968.0,455.3816,456.7579,455.232,456.4387,9968.0
2017-10-02 12:40:00,457.46,458.21,457.36,457.64,10371.0,456.2293,456.9773,456.1296,456.4088,10371.0
2017-10-02 12:50:00,457.72,458.97,457.64,458.97,5620.0,456.4886,457.7352,456.4088,457.7352,5620.0
2017-10-02 13:00:00,459.02,459.42,458.21,459.27,8460.0,457.7851,458.184,456.9773,458.0344,8460.0
2017-10-02 13:10:00,459.22,459.44,457.88,458.56,3889.0,457.9846,458.204,456.6482,457.3264,3889.0
2017-10-02 13:20:00,458.49,458.77,457.0,457.28,5727.0,457.2565,457.5358,455.7705,456.0498,5727.0
2017-10-02 13:30:00,457.28,458.4,457.0,458.0,10755.0,456.0498,457.1668,455.7705,456.7679,10755.0
2017-10-02 13:40:00,458.06,458.07,456.81,457.43,7373.0,456.8277,456.8377,455.5811,456.1994,7373.0
2017-10-02 13:50:00,457.43,457.66,456.72,457.44,10371.0,456.1994,456.4288,455.4913,456.2094,10371.0
2017-10-02 14:00:00,457.64,457.86,456.68,457.86,7789.0,456.4088,456.6282,455.4514,456.6282,7789.0
2017-10-02 14:10:00,457.72,458.77,457.62,457.64,5990.0,456.4886,457.5358,456.3889,456.4088,5990.0
2017-10-02 14:20:00,457.62,459.53,457.3,459.48,9500.0,456.3889,458.2937,456.0697,458.2439,9500.0
2017-10-02 14:30:00,459.26,460.71,459.26,460.71,15450.0,458.0245,459.4706,458.0245,459.4706,15450.0
2017-10-02 14:40:00,460.71,460.87,459.89,460.09,13022.0,459.4706,459.6301,458.6528,458.8522,13022.0
2017-10-02 14:50:00,460.09,460.44,459.36,460.44,11142.0,458.8522,459.2013,458.1242,459.2013,11142.0
2017-10-02 15:00:00,460.58,460.88,459.37,459.96,14172.0,459.3409,459.6401,458.1342,458.7226,14172.0
2017-10-02 15:10:00,459.64,460.62,459.63,460.2,11727.0,458.4034,459.3808,458.3935,458.9619,11727.0
2017-10-02 15:20:00,460.0,462.63,460.0,462.35,43083.0,458.7625,461.3854,458.7625,461.1062,43083.0
2017-10-02 15:30:00,462.38,463.27,462.25,463.04,31629.0,461.1361,462.0237,461.0064,461.7943,31629.0
2017-10-02 15:40:00,463.24,463.5,462.35,462.35,34657.0,461.9938,462.2531,461.1062,461.1062,34657.0
2017-10-02 15:50:00,462.61,463.35,461.0,462.02,78775.0,461.3655,462.1035,459.7598,460.777,78775.0
2017-10-03 09:30:00,463.04,463.04,457.01,457.97,27119.0,461.7943,461.7943,455.7805,456.7379,27119.0
2017-10-03 09:40:00,458.27,461.37,457.59,461.35,26078.0,457.0371,460.1288,456.359,460.1088,26078.0
2017-10-03 09:50:00,461.33,461.35,458.49,459.31,10312.0,460.0889,460.1088,457.2565,458.0743,10312.0
2017-10-03 10:00:00,459.3,459.32,455.35,455.82,13513.0,458.0644,458.0843,454.125,454.5937,13513.0
2017-10-03 10:10:00,455.8,455.87,452.52,454.55,23754.0,454.5738,454.6436,451.3026,453.3271,23754.0
2017-10-03 10:20:00,454.45,457.02,454.22,455.46,13522.0,453.2274,455.7905,452.998,454.2347,13522.0
2017-10-03 10:30:00,454.61,456.14,454.6,455.38,8191.0,453.387,454.9129,453.377,454.1549,8191.0
2017-10-03 10:40:00,455.4,456.12,454.94,455.01,15743.0,454.1749,454.8929,453.7161,453.7859,15743.0
2017-10-03 10:50:00,454.91,455.15,452.5,453.22,10803.0,453.6862,453.9255,451.2827,452.0007,10803.0
2017-10-03 11:00:00,452.98,453.78,452.5,452.7,4451.0,451.7614,452.5592,451.2827,451.4821,4451.0
2017-10-03 11:10:00,452.97,453.01,451.26,451.75,8746.0,451.7514,451.7913,450.046,450.5347,8746.0
2017-10-03 11:20:00,452.02,456.51,452.01,455.05,12860.0,450.8039,455.2819,450.794,453.8258,12860.0
2017-10-03 11:30:00,454.77,456.47,454.76,455.33,6161.0,453.5465,455.242,453.5366,454.105,6161.0
2017-10-03 11:40:00,455.29,455.3,453.8,453.8,5362.0,454.0651,454.0751,452.5792,452.5792,5362.0
2017-10-03 11:50:00,454.02,454.95,453.4,454.83,5896.0,452.7986,453.7261,452.1802,453.6064,5896.0
2017-10-03 12:00:00,454.93,455.29,454.76,455.06,3218.0,453.7061,454.0651,453.5366,453.8358,3218.0
2017-10-03 12:10:00,455.05,456.74,455.05,456.56,6239.0,453.8258,455.5112,453.8258,455.3317,6239.0
2017-10-03 12:20:00,456.31,456.58,456.05,456.35,4016.0,455.0824,455.3517,454.8231,455.1223,4016.0
2017-10-03 12:30:00,456.53,457.01,456.52,456.59,5087.0,455.3018,455.7805,455.2918,455.3617,5087.0
2017-10-03 12:40:00,456.61,456.78,456.06,456.32,4070.0,455.3816,455.5511,454.8331,455.0924,4070.0
2017-10-03 12:50:00,456.13,456.28,455.28,455.33,5700.0,454.9029,455.0525,454.0552,454.105,5700.0
2017-10-03 13:00:00,455.55,455.95,454.65,454.65,6911.0,454.3244,454.7234,453.4269,453.4269,6911.0
2017-10-03 13:10:00,454.3,454.83,454.25,454.32,3940.0,453.0778,453.6064,453.0279,453.0978,3940.0
2017-10-03 13:20:00,454.32,454.62,454.17,454.59,3086.0,453.0978,453.397,452.9482,453.367,3086.0
2017-10-03 13:30:00,454.56,455.95,453.77,455.31,7956.0,453.3371,454.7234,452.5492,454.0851,7956.0
2017-10-03 13:40:00,454.85,455.27,454.6,454.92,2062.0,453.6263,454.0452,453.377,453.6961,2062.0
2017-10-03 13:50:00,454.99,456.07,454.83,455.99,3445.0,453.766,454.843,453.6064,454.7633,3445.0
2017-10-03 14:00:00,456.0,456.0,455.03,455.21,2544.0,454.7732,454.7732,453.8058,453.9854,2544.0
2017-10-03 14:10:00,455.04,455.04,454.26,455.02,3601.0,453.8158,453.8158,453.0379,453.7959,3601.0
2017-10-03 14:20:00,455.11,455.21,453.83,453.97,2400.0,453.8856,453.9854,452.6091,452.7487,2400.0
2017-10-03 14:30:00,453.96,454.68,453.5,454.05,4900.0,452.7387,453.4568,452.28,452.8285,4900.0
2017-10-03 14:40:00,454.0,455.11,453.77,454.97,6803.0,452.7786,453.8856,452.5492,453.746,6803.0
2017-10-03 14:50:00,454.93,455.17,454.69,455.16,6010.0,453.7061,453.9455,453.4668,453.9355,6010.0
2017-10-03 15:00:00,455.0,455.64,454.9,455.64,8558.0,453.7759,454.4142,453.6762,454.4142,8558.0
2017-10-03 15:10:00,455.63,455.63,454.69,454.91,8050.0,454.4042,454.4042,453.4668,453.6862,8050.0
2017-10-03 15:20:00,454.9,455.49,454.82,454.89,9935.0,453.6762,454.2646,453.5964,453.6662,9935.0
2017-10-03 15:30:00,455.0,455.84,454.99,455.6,16525.0,453.7759,454.6137,453.766,454.3743,16525.0
2017-10-03 15:40:00,455.58,455.94,455.57,455.74,14520.0,454.3544,454.7134,454.3444,454.5139,14520.0
2017-10-03 15:50:00,455.81,455.95,454.89,455.63,38956.0,454.5837,454.7234,453.6662,454.4042,38956.0
2017-10-04 09:30:00,454.1,458.92,453.3,453.78,16663.0,452.8783,457.6854,452.0805,452.5592,16663.0
2017-10-04 09:40:00,454.56,454.92,452.49,452.97,4259.0,453.3371,453.6961,451.2727,451.7514,4259.0
2017-10-04 09:50:00,453.43,453.71,450.11,451.16,10245.0,452.2102,452.4894,448.8991,449.9463,10245.0
2017-10-04 10:00:00,451.2,453.31,450.93,453.12,10190.0,449.9862,452.0905,449.7169,451.901,10190.0
2017-10-04 10:10:00,452.76,452.91,451.3,452.41,6768.0,451.542,451.6916,450.0859,451.1929,6768.0
2017-10-04 10:20:00,452.84,452.84,450.44,450.82,4348.0,451.6217,451.6217,449.2282,449.6072,4348.0
2017-10-04 10:30:00,451.06,452.03,450.46,451.36,9595.0,449.8465,450.8139,449.2481,450.1457,9595.0
2017-10-04 10:40:00,451.15,452.12,450.59,451.39,6251.0,449.9363,450.9037,449.3778,450.1756,6251.0
2017-10-04 10:50:00,451.52,453.56,451.51,453.37,9011.0,450.3053,452.3398,450.2953,452.1503,9011.0
2017-10-04 11:00:00,453.46,455.22,453.16,454.07,13055.0,452.2401,453.9953,451.9409,452.8484,13055.0
2017-10-04 11:10:00,454.0,454.0,451.53,452.9,6854.0,452.7786,452.7786,450.3153,451.6816,6854.0
2017-10-04 11:20:00,452.6,455.12,452.16,455.12,9045.0,451.3824,453.8956,450.9436,453.8956,9045.0
2017-10-04 11:30:00,454.83,455.04,452.89,454.35,9000.0,453.6064,453.8158,451.6716,453.1277,9000.0
2017-10-04 11:40:00,454.36,455.5,454.36,454.84,7896.0,453.1377,454.2746,453.1377,453.6164,7896.0
2017-10-04 11:50:00,454.84,454.84,453.4,454.36,5800.0,453.6164,453.6164,452.1802,453.1377,5800.0
2017-10-04 12:00:00,454.19,454.83,453.56,453.67,4990.0,452.9681,453.6064,452.3398,452.4495,4990.0
2017-10-04 12:10:00,453.86,454.3,453.14,454.3,3905.0,452.639,453.0778,451.9209,453.0778,3905.0
2017-10-04 12:20:00,454.38,454.47,453.2,453.2,3326.0,453.1576,453.2474,451.9808,451.9808,3326.0
2017-10-04 12:30:00,453.25,453.6,452.69,453.31,3702.0,452.0306,452.3797,451.4721,452.0905,3702.0
2017-10-04 12:40:00,453.19,453.68,452.58,453.49,4159.0,451.9708,452.4595,451.3624,452.27,4159.0
2017-10-04 12:50:00,453.46,453.76,453.14,453.15,2050.0,452.2401,452.5393,451.9209,451.9309,2050.0
2017-10-04 13:00:00,453.31,454.01,452.75,453.7,4527.0,452.0905,452.7886,451.532,452.4794,4527.0
2017-10-04 13:10:00,454.0,454.0,453.08,453.12,3615.0,452.7786,452.7786,451.8611,451.901,3615.0
2017-10-04 13:20:00,453.42,454.13,453.34,453.79,4609.0,452.2002,452.9083,452.1204,452.5692,4609.0
2017-10-04 13:30:00,453.76,453.76,450.99,451.4,5259.0,452.5393,452.5393,449.7767,450.1856,5259.0
2017-10-04 13:40:00,451.61,452.18,451.52,451.89,5527.0,450.395,450.9635,450.3053,450.6743,5527.0
2017-10-04 13:50:00,452.19,453.09,452.18,452.99,5927.0,450.9735,451.8711,450.9635,451.7713,5927.0
2017-10-04 14:00:00,452.86,454.12,452.83,453.98,7048.0,451.6417,452.8983,451.6118,452.7587,7048.0
2017-10-04 14:10:00,453.74,453.89,453.22,453.65,3747.0,452.5193,452.6689,452.0007,452.4296,3747.0
2017-10-04 14:20:00,453.5,453.5,453.0,453.17,2896.0,452.28,452.28,451.7813,451.9509,2896.0
2017-10-04 14:30:00,453.29,453.47,452.95,452.95,5543.0,452.0705,452.25,451.7314,451.7314,5543.0
2017-10-04 14:40:00,453.37,453.68,452.8,453.58,6034.0,452.1503,452.4595,451.5818,452.3597,6034.0
2017-10-04 14:50:00,453.3,454.0,453.28,453.55,7367.0,452.0805,452.7786,452.0606,452.3298,7367.0
2017-10-04 15:00:00,453.82,453.84,452.69,452.97,8142.0,452.5991,452.619,451.4721,451.7514,8142.0
2017-10-04 15:10:00,452.87,454.14,452.84,454.14,9661.0,451.6517,452.9182,451.6217,452.9182,9661.0
2017-10-04 15:20:00,453.91,454.05,453.2,453.94,5650.0,452.6889,452.8285,451.9808,452.7188,5650.0
2017-10-04 15:30:00,453.99,454.7,453.63,454.69,9062.0,452.7686,453.4767,452.4096,453.4668,9062.0
2017-10-04 15:40:00,454.76,456.05,454.7,455.69,22615.0,453.5366,454.8231,453.4767,454.4641,22615.0
2017-10-04 15:50:00,455.94,457.29,455.52,456.07,54808.0,454.7134,456.0598,454.2945,454.843,54808.0
2017-10-05 09:30:00,455.95,455.95,451.1,453.22,14018.0,454.7234,454.7234,449.8864,452.0007,14018.0
2017-10-05 09:40:00,454.44,461.76,454.02,461.41,81121.0,453.2174,460.5177,452.7986,460.1687,81121.0
2017-10-05 09:50:00,460.14,467.27,459.69,464.45,192933.0,458.9021,466.0129,458.4533,463.2005,192933.0
2017-10-05 10:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:40:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:50:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:40:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:50:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:10:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:20:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:40:00,464.45,464.45,464.45,464.45,1.0,463.2005,463.2005,463.2005,463.2005,1.0
2017-10-05 12:50:00,477.0,477.0,468.09,471.94,172359.0,475.7167,475.7167,466.8307,470.6704,172359.0
2017-10-05 13:00:00,471.93,475.0,471.62,474.18,62549.0,470.6604,473.7221,470.3512,472.9043,62549.0
2017-10-05 13:10:00,474.1,476.34,470.62,471.07,49007.0,472.8245,475.0585,469.3539,469.8027,49007.0
2017-10-05 13:20:00,470.73,471.09,468.0,469.0,37263.0,469.4636,469.8226,466.741,467.7383,37263.0
2017-10-05 13:30:00,469.36,469.94,468.92,469.32,9731.0,468.0973,468.6757,467.6585,468.0574,9731.0
2017-10-05 13:40:00,469.14,470.0,468.03,470.0,13788.0,467.8779,468.7356,466.7709,468.7356,13788.0
2017-10-05 13:50:00,470.0,470.43,468.22,469.2,17820.0,468.7356,469.1644,466.9604,467.9377,17820.0
2017-10-05 14:00:00,469.01,469.67,468.1,468.26,7070.0,467.7482,468.4065,466.8407,467.0003,7070.0
2017-10-05 14:10:00,468.48,469.17,468.48,468.79,9874.0,467.2197,467.9078,467.2197,467.5288,9874.0
2017-10-05 14:20:00,468.62,468.92,467.01,467.01,10014.0,467.3593,467.6585,465.7536,465.7536,10014.0
2017-10-05 14:30:00,466.97,467.64,466.74,467.21,17113.0,465.7137,466.3819,465.4843,465.9531,17113.0
2017-10-05 14:40:00,467.33,468.62,467.33,468.29,17365.0,466.0728,467.3593,466.0728,467.0302,17365.0
2017-10-05 14:50:00,468.35,469.63,468.34,468.96,20268.0,467.09,468.3666,467.08,467.6984,20268.0
2017-10-05 15:00:00,469.42,469.62,468.51,468.51,40704.0,468.1571,468.3566,467.2496,467.2496,40704.0
2017-10-05 15:10:00,468.61,469.1,467.0,467.11,24532.0,467.3493,467.838,465.7436,465.8533,24532.0
2017-10-05 15:20:00,466.95,467.09,461.31,462.03,62685.0,465.6938,465.8334,460.069,460.787,62685.0
2017-10-05 15:30:00,462.2,463.52,460.39,462.86,65780.0,460.9566,462.273,459.1514,461.6148,65780.0
2017-10-05 15:40:00,462.79,463.95,461.91,463.83,43608.0,461.545,462.7019,460.6673,462.5822,43608.0
2017-10-05 15:50:00,463.53,464.33,462.44,463.46,68512.0,462.283,463.0808,461.1959,462.2132,68512.0
2017-10-06 09:30:00,463.39,465.99,461.91,465.98,25308.0,462.1434,464.7364,460.6673,464.7264,25308.0
2017-10-06 09:40:00,466.02,467.14,463.98,464.81,13157.0,464.7663,465.8833,462.7318,463.5595,13157.0
2017-10-06 09:50:00,464.59,466.31,463.0,465.96,13182.0,463.3401,465.0555,461.7544,464.7064,13182.0
2017-10-06 10:00:00,465.91,467.62,463.71,465.84,24151.0,464.6566,466.362,462.4625,464.5868,24151.0
2017-10-06 10:10:00,465.47,466.13,464.0,464.49,22867.0,464.2178,464.876,462.7517,463.2404,22867.0
2017-10-06 10:20:00,464.49,466.04,462.02,466.04,22052.0,463.2404,464.7862,460.777,464.7862,22052.0
2017-10-06 10:30:00,465.36,465.56,463.23,463.24,11469.0,464.1081,464.3075,461.9838,461.9938,11469.0
2017-10-06 10:40:00,463.31,465.0,462.5,464.75,18711.0,462.0636,463.749,461.2558,463.4997,18711.0
2017-10-06 10:50:00,464.81,464.93,463.19,463.41,7912.0,463.5595,463.6792,461.9439,462.1633,7912.0
2017-10-06 11:00:00,463.44,464.24,462.25,462.26,6250.0,462.1932,462.9911,461.0064,461.0164,6250.0
2017-10-06 11:10:00,462.4,464.6,462.39,464.37,14420.0,461.156,463.3501,461.146,463.1207,14420.0
2017-10-06 11:20:00,464.19,464.85,462.91,463.11,8934.0,462.9412,463.5994,461.6646,461.8641,8934.0
2017-10-06 11:30:00,463.07,463.44,462.72,463.0,6150.0,461.8242,462.1932,461.4752,461.7544,6150.0
2017-10-06 11:40:00,463.0,464.77,462.49,464.77,19450.0,461.7544,463.5196,461.2458,463.5196,19450.0
2017-10-06 11:50:00,464.68,466.0,464.52,465.27,10375.0,463.4299,464.7463,463.2703,464.0183,10375.0
2017-10-06 12:00:00,465.24,465.5,464.47,464.8,19513.0,463.9884,464.2477,463.2205,463.5496,19513.0
2017-10-06 12:10:00,464.68,465.25,464.11,465.15,11089.0,463.4299,463.9984,462.8614,463.8986,11089.0
2017-10-06 12:20:00,465.2,465.2,464.24,464.75,6600.0,463.9485,463.9485,462.9911,463.4997,6600.0
2017-10-06 12:30:00,464.95,465.6,464.95,465.45,11612.0,463.6992,464.3474,463.6992,464.1978,11612.0
2017-10-06 12:40:00,465.56,465.8,464.69,465.59,7133.0,464.3075,464.5469,463.4399,464.3374,7133.0
2017-10-06 12:50:00,465.51,465.8,464.77,465.8,4100.0,464.2577,464.5469,463.5196,464.5469,4100.0
2017-10-06 13:00:00,465.79,466.3,464.28,464.82,7909.0,464.5369,465.0455,463.031,463.5695,7909.0
2017-10-06 13:10:00,464.79,465.02,464.02,464.7,4200.0,463.5396,463.769,462.7717,463.4498,4200.0
2017-10-06 13:20:00,464.82,466.67,464.82,466.02,19434.0,463.5695,465.4145,463.5695,464.7663,19434.0
2017-10-06 13:30:00,465.65,467.11,465.53,466.19,13610.0,464.3973,465.8533,464.2776,464.9358,13610.0
2017-10-06 13:40:00,466.22,466.78,465.52,466.14,6192.0,464.9657,465.5242,464.2676,464.886,6192.0
2017-10-06 13:50:00,466.23,468.23,465.93,468.17,24856.0,464.9757,466.9703,464.6765,466.9105,24856.0
2017-10-06 14:00:00,467.81,469.53,467.42,468.87,14166.0,466.5515,468.2668,466.1625,467.6086,14166.0
2017-10-06 14:10:00,468.83,469.65,468.71,469.3,10610.0,467.5687,468.3865,467.449,468.0375,10610.0
2017-10-06 14:20:00,469.46,469.51,468.6,469.51,9032.0,468.197,468.2469,467.3393,468.2469,9032.0
2017-10-06 14:30:00,469.52,470.55,469.4,469.98,17312.0,468.2569,469.2841,468.1372,468.7156,17312.0
2017-10-06 14:40:00,469.92,470.57,469.75,470.44,7961.0,468.6558,469.304,468.4862,469.1744,7961.0
2017-10-06 14:50:00,470.29,471.0,469.51,470.54,24699.0,469.0248,469.7329,468.2469,469.2741,24699.0
2017-10-06 15:00:00,470.53,470.88,469.62,469.62,17606.0,469.2641,469.6132,468.3566,468.3566,17606.0
2017-10-06 15:10:00,469.89,470.23,469.6,469.73,10425.0,468.6259,468.965,468.3367,468.4663,10425.0
2017-10-06 15:20:00,469.73,470.11,469.19,469.58,19381.0,468.4663,468.8453,467.9278,468.3167,19381.0
2017-10-06 15:30:00,469.52,469.64,469.2,469.59,19478.0,468.2569,468.3765,467.9377,468.3267,19478.0
2017-10-06 15:40:00,469.54,470.16,469.25,469.8,35008.0,468.2768,468.8951,467.9876,468.5361,35008.0
2017-10-06 15:50:00,469.65,470.45,469.18,470.14,68843.0,468.3865,469.1844,467.9178,468.8752,68843.0
2017-10-09 09:30:00,472.51,472.51,466.7,469.79,35194.0,471.2388,471.2388,465.4445,468.5261,35194.0
2017-10-09 09:40:00,469.79,473.86,469.78,471.88,14464.0,468.5261,472.5852,468.5162,470.6105,14464.0
2017-10-09 09:50:00,470.97,472.78,470.1,471.72,11780.0,469.703,471.5081,468.8353,470.4509,11780.0
2017-10-09 10:00:00,471.98,471.98,470.11,470.59,5212.0,470.7102,470.7102,468.8453,469.324,5212.0
2017-10-09 10:10:00,470.63,470.69,469.34,470.0,6400.0,469.3639,469.4237,468.0773,468.7356,6400.0
2017-10-09 10:20:00,470.29,471.37,470.28,471.25,3271.0,469.0248,470.1019,469.0148,469.9822,3271.0
2017-10-09 10:30:00,470.92,471.51,470.92,471.47,2000.0,469.6531,470.2415,469.6531,470.2016,2000.0
2017-10-09 10:40:00,471.59,471.6,470.3,470.31,3099.0,470.3213,470.3313,469.0348,469.0447,3099.0
2017-10-09 10:50:00,470.75,471.36,470.17,470.99,4118.0,469.4836,470.0919,468.9051,469.7229,4118.0
2017-10-09 11:00:00,471.26,471.53,471.0,471.53,2994.0,469.9922,470.2615,469.7329,470.2615,2994.0
2017-10-09 11:10:00,471.48,472.0,470.81,472.0,7478.0,470.2116,470.7302,469.5434,470.7302,7478.0
2017-10-09 11:20:00,471.99,472.0,471.12,472.0,6402.0,470.7202,470.7302,469.8526,470.7302,6402.0
2017-10-09 11:30:00,471.71,472.22,471.26,472.22,9781.0,470.441,470.9496,469.9922,470.9496,9781.0
2017-10-09 11:40:00,471.99,472.44,471.75,471.95,4798.0,470.7202,471.169,470.4809,470.6803,4798.0
2017-10-09 11:50:00,472.6,472.6,471.08,471.08,2476.0,471.3286,471.3286,469.8127,469.8127,2476.0
2017-10-09 12:00:00,471.0,471.7,470.2,470.64,6042.0,469.7329,470.431,468.935,469.3739,6042.0
2017-10-09 12:10:00,470.65,470.65,470.0,470.6,2762.0,469.3838,469.3838,468.7356,469.334,2762.0
2017-10-09 12:20:00,470.35,470.36,469.05,469.14,4869.0,469.0846,469.0946,467.7881,467.8779,4869.0
2017-10-09 12:30:00,469.03,470.21,469.03,470.21,3950.0,467.7682,468.945,467.7682,468.945,3950.0
2017-10-09 12:40:00,469.97,470.94,469.82,470.0,4603.0,468.7057,469.673,468.5561,468.7356,4603.0
2017-10-09 12:50:00,469.75,470.82,469.75,469.99,3196.0,468.4862,469.5534,468.4862,468.7256,3196.0
2017-10-09 13:00:00,470.0,470.69,469.99,470.02,1100.0,468.7356,469.4237,468.7256,468.7555,1100.0
2017-10-09 13:10:00,470.56,470.78,469.45,469.75,3760.0,469.2941,469.5135,468.1871,468.4862,3760.0
2017-10-09 13:20:00,469.8,471.24,469.8,470.78,4727.0,468.5361,469.9722,468.5361,469.5135,4727.0
2017-10-09 13:30:00,470.76,471.29,470.76,471.16,6243.0,469.4935,470.0221,469.4935,469.8925,6243.0
2017-10-09 13:40:00,471.02,471.53,470.65,471.47,2938.0,469.7528,470.2615,469.3838,470.2016,2938.0
2017-10-09 13:50:00,471.48,471.67,470.91,470.92,2525.0,470.2116,470.4011,469.6431,469.6531,2525.0
2017-10-09 14:00:00,470.82,470.95,470.0,470.0,2695.0,469.5534,469.683,468.7356,468.7356,2695.0
2017-10-09 14:10:00,470.08,470.85,469.71,470.85,7924.0,468.8154,469.5833,468.4464,469.5833,7924.0
2017-10-09 14:20:00,471.12,471.3,470.66,471.3,4911.0,469.8526,470.0321,469.3938,470.0321,4911.0
2017-10-09 14:30:00,471.34,471.43,470.71,471.43,3067.0,470.072,470.1617,469.4437,470.1617,3067.0
2017-10-09 14:40:00,471.1,471.4,470.64,470.94,2600.0,469.8326,470.1318,469.3739,469.673,2600.0
2017-10-09 14:50:00,470.94,471.18,470.51,470.75,3500.0,469.673,469.9124,469.2442,469.4836,3500.0
2017-10-09 15:00:00,470.44,471.1,470.2,470.66,5394.0,469.1744,469.8326,468.935,469.3938,5394.0
2017-10-09 15:10:00,470.34,470.34,469.31,469.42,14712.0,469.0747,469.0747,468.0474,468.1571,14712.0
2017-10-09 15:20:00,469.57,470.01,469.57,469.88,3925.0,468.3067,468.7455,468.3067,468.6159,3925.0
2017-10-09 15:30:00,469.71,470.9,469.65,470.0,15536.0,468.4464,469.6332,468.3865,468.7356,15536.0
2017-10-09 15:40:00,469.87,470.5,469.51,470.41,18770.0,468.6059,469.2342,468.2469,469.1445,18770.0
2017-10-09 15:50:00,470.24,470.59,469.35,469.52,40792.0,468.9749,469.324,468.0873,468.2569,40792.0
2017-10-10 09:30:00,469.56,469.63,466.8,468.85,18838.0,468.2968,468.3666,465.5442,467.5887,18838.0
2017-10-10 09:40:00,468.81,472.31,468.3,471.95,14432.0,467.5488,471.0394,467.0401,470.6803,14432.0
2017-10-10 09:50:00,471.66,471.86,469.77,470.47,5965.0,470.3911,470.5906,468.5062,469.2043,5965.0
2017-10-10 10:00:00,469.12,469.74,468.0,469.03,12950.0,467.8579,468.4763,466.741,467.7682,12950.0
2017-10-10 10:10:00,468.86,468.86,465.56,466.0,15655.0,467.5986,467.5986,464.3075,464.7463,15655.0
2017-10-10 10:20:00,465.84,467.56,464.81,467.51,13159.0,464.5868,466.3021,463.5595,466.2523,13159.0
2017-10-10 10:30:00,467.72,468.5,466.07,466.07,7647.0,466.4617,467.2396,464.8161,464.8161,7647.0
2017-10-10 10:40:00,466.22,467.41,465.44,466.6,8153.0,464.9657,466.1525,464.1878,465.3447,8153.0
2017-10-10 10:50:00,466.5,466.92,464.9,465.61,15361.0,465.245,465.6639,463.6493,464.3574,15361.0
2017-10-10 11:00:00,465.33,465.33,463.08,463.95,8601.0,464.0781,464.0781,461.8342,462.7019,8601.0
2017-10-10 11:10:00,463.89,464.28,462.03,464.28,12109.0,462.642,463.031,460.787,463.031,12109.0
2017-10-10 11:20:00,464.27,467.41,464.26,466.78,8297.0,463.021,466.1525,463.011,465.5242,8297.0
2017-10-10 11:30:00,466.99,467.47,466.03,466.35,6499.0,465.7337,466.2124,464.7763,465.0954,6499.0
2017-10-10 11:40:00,467.33,467.34,466.0,466.25,7995.0,466.0728,466.0827,464.7463,464.9957,7995.0
2017-10-10 11:50:00,466.48,467.33,465.08,465.13,11616.0,465.225,466.0728,463.8288,463.8787,11616.0
2017-10-10 12:00:00,465.09,465.2,462.55,463.27,11905.0,463.8388,463.9485,461.3056,462.0237,11905.0
2017-10-10 12:10:00,463.11,463.84,462.18,462.25,5310.0,461.8641,462.5921,460.9366,461.0064,5310.0
2017-10-10 12:20:00,462.69,463.12,462.08,462.75,4183.0,461.4452,461.8741,460.8369,461.5051,4183.0
2017-10-10 12:30:00,462.81,464.1,462.81,463.41,2900.0,461.5649,462.8514,461.5649,462.1633,2900.0
2017-10-10 12:40:00,463.6,464.45,463.6,464.45,2569.0,462.3528,463.2005,462.3528,463.2005,2569.0
2017-10-10 12:50:00,464.27,464.51,463.55,464.05,4136.0,463.021,463.2603,462.3029,462.8016,4136.0
2017-10-10 13:00:00,464.04,465.11,464.04,464.96,2675.0,462.7916,463.8587,462.7916,463.7091,2675.0
2017-10-10 13:10:00,464.73,465.4,464.56,464.56,1708.0,463.4798,464.1479,463.3102,463.3102,1708.0
2017-10-10 13:20:00,464.35,464.51,463.95,463.98,2400.0,463.1008,463.2603,462.7019,462.7318,2400.0
2017-10-10 13:30:00,464.38,464.7,463.54,463.86,3013.0,463.1307,463.4498,462.293,462.6121,3013.0
2017-10-10 13:40:00,464.39,464.4,463.4,463.46,3466.0,463.1407,463.1506,462.1533,462.2132,3466.0
2017-10-10 13:50:00,463.92,463.92,463.23,463.66,1200.0,462.6719,462.6719,461.9838,462.4126,1200.0
2017-10-10 14:00:00,463.24,464.24,463.24,464.17,1400.0,461.9938,462.9911,461.9938,462.9213,1400.0
2017-10-10 14:10:00,464.07,464.67,463.96,464.09,1860.0,462.8215,463.4199,462.7118,462.8415,1860.0
2017-10-10 14:20:00,464.57,465.42,464.35,465.18,2806.0,463.3202,464.1679,463.1008,463.9285,2806.0
2017-10-10 14:30:00,465.39,465.84,465.01,465.31,3754.0,464.138,464.5868,463.759,464.0582,3754.0
2017-10-10 14:40:00,465.62,465.68,465.29,465.39,2074.0,464.3674,464.4272,464.0382,464.138,2074.0
2017-10-10 14:50:00,465.54,465.56,464.54,465.12,3450.0,464.2876,464.3075,463.2903,463.8687,3450.0
2017-10-10 15:00:00,465.01,465.22,464.67,464.67,3532.0,463.759,463.9684,463.4199,463.4199,3532.0
2017-10-10 15:10:00,464.59,464.75,463.53,463.59,7968.0,463.3401,463.4997,462.283,462.3428,7968.0
2017-10-10 15:20:00,463.61,463.86,463.05,463.32,5081.0,462.3628,462.6121,461.8043,462.0735,5081.0
2017-10-10 15:30:00,463.3,463.63,462.05,462.14,13794.0,462.0536,462.3827,460.807,460.8967,13794.0
2017-10-10 15:40:00,462.04,462.21,460.66,461.96,37226.0,460.797,460.9665,459.4207,460.7172,37226.0
2017-10-10 15:50:00,461.97,462.46,460.76,461.13,54955.0,460.7272,461.2159,459.5204,459.8894,54955.0
2017-10-11 09:30:00,459.8,460.85,454.0,454.53,25808.0,458.563,459.6102,452.7786,453.3072,25808.0
2017-10-11 09:40:00,454.09,457.08,453.0,453.0,26977.0,452.8684,455.8503,451.7813,451.7813,26977.0
2017-10-11 09:50:00,453.71,453.72,451.19,451.8,30861.0,452.4894,452.4994,449.9762,450.5845,30861.0
2017-10-11 10:00:00,452.21,452.94,450.21,451.25,32987.0,450.9934,451.7215,448.9988,450.036,32987.0
2017-10-11 10:10:00,451.72,453.88,450.8,452.26,22375.0,450.5048,452.6589,449.5872,451.0433,22375.0
2017-10-11 10:20:00,452.07,452.21,450.85,450.96,14165.0,450.8538,450.9934,449.6371,449.7468,14165.0
2017-10-11 10:30:00,451.18,452.17,450.97,451.59,18393.0,449.9662,450.9535,449.7568,450.3751,18393.0
2017-10-11 10:40:00,451.95,452.1,450.84,451.57,24174.0,450.7341,450.8837,449.6271,450.3552,24174.0
2017-10-11 10:50:00,451.5,451.5,448.71,451.31,26346.0,450.2853,450.2853,447.5029,450.0959,26346.0
2017-10-11 11:00:00,450.95,453.12,450.94,452.05,29466.0,449.7368,451.901,449.7269,450.8339,29466.0
2017-10-11 11:10:00,452.21,453.13,451.58,451.59,22186.0,450.9934,451.911,450.3651,450.3751,22186.0
2017-10-11 11:20:00,451.61,452.71,451.58,451.59,4832.0,450.395,451.4921,450.3651,450.3751,4832.0
2017-10-11 11:30:00,451.65,452.71,451.0,452.14,39144.0,450.4349,451.4921,449.7867,450.9236,39144.0
2017-10-11 11:40:00,452.3,453.15,451.94,452.28,15921.0,451.0832,451.9309,450.7242,451.0632,15921.0
2017-10-11 11:50:00,452.04,453.4,451.88,451.88,11082.0,450.8239,452.1802,450.6643,450.6643,11082.0
2017-10-11 12:00:00,451.95,452.31,451.08,451.93,9893.0,450.7341,451.0932,449.8665,450.7142,9893.0
2017-10-11 12:10:00,451.75,451.93,451.02,451.65,10209.0,450.5347,450.7142,449.8066,450.4349,10209.0
2017-10-11 12:20:00,451.4,452.29,450.89,452.02,10791.0,450.1856,451.0732,449.677,450.8039,10791.0
2017-10-11 12:30:00,452.3,452.5,451.58,451.58,10425.0,451.0832,451.2827,450.3651,450.3651,10425.0
2017-10-11 12:40:00,451.4,451.4,450.63,451.04,8214.0,450.1856,450.1856,449.4177,449.8266,8214.0
2017-10-11 12:50:00,450.85,451.87,450.41,451.46,11655.0,449.6371,450.6543,449.1983,450.2455,11655.0
2017-10-11 13:00:00,451.53,452.83,451.25,452.5,9182.0,450.3153,451.6118,450.036,451.2827,9182.0
2017-10-11 13:10:00,452.73,453.1,452.02,452.2,10200.0,451.512,451.881,450.8039,450.9835,10200.0
2017-10-11 13:20:00,452.22,452.57,451.6,451.6,5450.0,451.0034,451.3525,450.3851,450.3851,5450.0
2017-10-11 13:30:00,451.6,452.31,451.27,451.52,9034.0,450.3851,451.0932,450.056,450.3053,9034.0
2017-10-11 13:40:00,451.6,452.46,451.01,451.14,7264.0,450.3851,451.2428,449.7967,449.9263,7264.0
2017-10-11 13:50:00,451.25,451.54,450.51,450.69,7952.0,450.036,450.3252,449.298,449.4775,7952.0
2017-10-11 14:00:00,450.68,451.64,450.6,450.6,6348.0,449.4676,450.425,449.3878,449.3878,6348.0
2017-10-11 14:10:00,450.56,451.21,450.56,451.08,5402.0,449.3479,449.9961,449.3479,449.8665,5402.0
2017-10-11 14:20:00,450.93,451.11,450.25,450.33,6942.0,449.7169,449.8964,449.0387,449.1185,6942.0
2017-10-11 14:30:00,450.46,450.6,450.11,450.17,4419.0,449.2481,449.3878,448.8991,448.9589,4419.0
2017-10-11 14:40:00,450.29,450.56,449.94,450.56,7183.0,449.0786,449.3479,448.7295,449.3479,7183.0
2017-10-11 14:50:00,450.35,451.5,450.35,450.99,8815.0,449.1384,450.2853,449.1384,449.7767,8815.0
2017-10-11 15:00:00,450.85,451.98,450.48,451.98,16653.0,449.6371,450.7641,449.2681,450.7641,16653.0
2017-10-11 15:10:00,451.98,452.95,451.53,452.64,15552.0,450.7641,451.7314,450.3153,451.4223,15552.0
2017-10-11 15:20:00,452.89,452.93,451.17,451.19,7796.0,451.6716,451.7115,449.9562,449.9762,7796.0
2017-10-11 15:30:00,451.5,452.4,451.04,452.12,15506.0,450.2853,451.1829,449.8266,450.9037,15506.0
2017-10-11 15:40:00,451.98,452.48,451.58,452.29,24334.0,450.7641,451.2627,450.3651,451.0732,24334.0
2017-10-11 15:50:00,452.84,453.26,452.44,452.87,43383.0,451.6217,452.0406,451.2228,451.6517,43383.0
2017-10-12 09:30:00,454.0,454.53,451.64,453.5,15978.0,452.7786,453.3072,450.425,452.28,15978.0
2017-10-12 09:40:00,453.33,454.02,452.39,452.67,1994.0,452.1104,452.7986,451.173,451.4522,1994.0
2017-10-12 09:50:00,452.67,452.67,449.0,449.64,9733.0,451.4522,451.4522,447.7921,448.4303,9733.0
2017-10-12 10:00:00,449.72,449.77,448.25,448.66,5355.0,448.5101,448.56,447.0441,447.453,5355.0
2017-10-12 10:10:00,448.51,449.22,448.14,448.48,3725.0,447.3034,448.0115,446.9344,447.2735,3725.0
2017-10-12 10:20:00,448.13,449.2,445.15,445.94,24610.0,446.9244,447.9915,443.9524,444.7403,24610.0
2017-10-12 10:30:00,446.42,447.5,446.09,446.68,5436.0,445.219,446.2961,444.8899,445.4783,5436.0
2017-10-12 10:40:00,446.98,447.38,445.72,446.11,7200.0,445.7775,446.1764,444.5209,444.9098,7200.0
2017-10-12 10:50:00,446.53,447.13,445.4,445.8,5237.0,445.3287,445.9271,444.2018,444.6007,5237.0
2017-10-12 11:00:00,446.04,446.42,444.2,444.95,21021.0,444.84,445.219,443.005,443.753,21021.0
2017-10-12 11:10:00,444.66,446.79,444.66,446.18,10500.0,443.4637,445.588,443.4637,444.9797,10500.0
2017-10-12 11:20:00,446.31,448.26,446.23,447.91,9721.0,445.1093,447.0541,445.0295,446.705,9721.0
2017-10-12 11:30:00,447.75,448.89,447.57,448.34,10438.0,446.5454,447.6824,446.3659,447.1338,10438.0
2017-10-12 11:40:00,448.59,450.33,448.36,450.3,8165.0,447.3832,449.1185,447.1538,449.0886,8165.0
2017-10-12 11:50:00,450.15,450.15,448.4,449.67,26485.0,448.939,448.939,447.1937,448.4603,26485.0
2017-10-12 12:00:00,449.61,450.8,449.6,450.77,8043.0,448.4004,449.5872,448.3905,449.5573,8043.0
2017-10-12 12:10:00,450.57,450.67,449.6,450.33,14837.0,449.3578,449.4576,448.3905,449.1185,14837.0
2017-10-12 12:20:00,450.29,450.67,450.1,450.28,2810.0,449.0786,449.4576,448.8891,449.0686,2810.0
2017-10-12 12:30:00,450.22,450.22,449.21,449.24,3070.0,449.0088,449.0088,448.0015,448.0314,3070.0
2017-10-12 12:40:00,449.43,449.78,447.42,447.53,7690.0,448.2209,448.57,446.2163,446.326,7690.0
2017-10-12 12:50:00,447.55,447.83,446.32,446.98,19968.0,446.346,446.6252,445.1193,445.7775,19968.0
2017-10-12 13:00:00,446.63,447.16,445.37,445.64,20921.0,445.4284,445.957,444.1718,444.4411,20921.0
2017-10-12 13:10:00,445.68,445.68,444.44,445.03,23453.0,444.481,444.481,443.2443,443.8328,23453.0
2017-10-12 13:20:00,444.95,445.4,444.3,445.25,31325.0,443.753,444.2018,443.1047,444.0522,31325.0
2017-10-12 13:30:00,445.5,447.58,445.29,447.35,18092.0,444.3015,446.3759,444.0921,446.1465,18092.0
2017-10-12 13:40:00,447.48,447.67,446.37,446.53,5650.0,446.2762,446.4656,445.1691,445.3287,5650.0
2017-10-12 13:50:00,446.36,447.7,445.81,447.5,10355.0,445.1592,446.4956,444.6107,446.2961,10355.0
2017-10-12 14:00:00,447.44,447.49,446.38,446.77,4375.0,446.2363,446.2861,445.1791,445.5681,4375.0
2017-10-12 14:10:00,446.9,447.35,446.51,446.97,4933.0,445.6977,446.1465,445.3088,445.7675,4933.0
2017-10-12 14:20:00,446.87,447.13,446.13,446.13,8100.0,445.6678,445.9271,444.9298,444.9298,8100.0
2017-10-12 14:30:00,446.45,446.72,446.31,446.56,3275.0,445.2489,445.5182,445.1093,445.3586,3275.0
2017-10-12 14:40:00,446.57,446.61,446.0,446.0,6400.0,445.3686,445.4085,444.8001,444.8001,6400.0
2017-10-12 14:50:00,446.04,446.34,445.19,446.16,6700.0,444.84,445.1392,443.9923,444.9597,6700.0
2017-10-12 15:00:00,446.37,446.41,445.57,446.11,5790.0,445.1691,445.209,444.3713,444.9098,5790.0
2017-10-12 15:10:00,446.24,447.0,446.13,446.94,7094.0,445.0395,445.7975,444.9298,445.7376,7094.0
2017-10-12 15:20:00,446.89,448.0,446.77,447.57,4524.0,445.6877,446.7948,445.5681,446.3659,4524.0
2017-10-12 15:30:00,447.69,447.69,447.02,447.4,8233.0,446.4856,446.4856,445.8174,446.1964,8233.0
2017-10-12 15:40:00,447.52,447.72,446.77,446.96,15218.0,446.3161,446.5155,445.5681,445.7576,15218.0
2017-10-12 15:50:00,447.03,447.52,446.54,447.0,31745.0,445.8274,446.3161,445.3387,445.7975,31745.0
2017-10-13 09:30:00,448.5,449.74,446.5,446.85,16648.0,447.2934,448.5301,445.2988,445.6479,16648.0
2017-10-13 09:40:00,446.84,447.21,445.0,445.89,9229.0,445.6379,446.0069,443.8028,444.6904,9229.0
2017-10-13 09:50:00,445.62,446.33,445.0,445.0,7451.0,444.4212,445.1293,443.8028,443.8028,7451.0
2017-10-13 10:00:00,445.12,445.88,442.0,442.75,16141.0,443.9225,444.6805,440.8109,441.5589,16141.0
2017-10-13 10:10:00,443.05,443.57,441.04,441.57,16098.0,441.8581,442.3767,439.8535,440.3821,16098.0
2017-10-13 10:20:00,442.0,442.89,441.72,442.09,15957.0,440.8109,441.6985,440.5317,440.9007,15957.0
2017-10-13 10:30:00,442.78,443.82,442.0,443.34,9869.0,441.5888,442.626,440.8109,442.1473,9869.0
2017-10-13 10:40:00,443.51,444.37,443.19,443.76,7746.0,442.3168,443.1745,441.9977,442.5662,7746.0
2017-10-13 10:50:00,443.49,443.58,441.56,441.56,15204.0,442.2969,442.3867,440.3721,440.3721,15204.0
2017-10-13 11:00:00,441.55,442.5,441.05,441.25,11159.0,440.3621,441.3096,439.8635,440.0629,11159.0
2017-10-13 11:10:00,441.45,443.6,441.45,443.5,6690.0,440.2624,442.4066,440.2624,442.3069,6690.0
2017-10-13 11:20:00,443.42,443.5,442.0,442.7,9262.0,442.2271,442.3069,440.8109,441.509,9262.0
2017-10-13 11:30:00,442.96,443.99,442.8,443.19,25232.0,441.7683,442.7955,441.6087,441.9977,25232.0
2017-10-13 11:40:00,443.09,443.44,442.66,443.39,6958.0,441.898,442.247,441.4691,442.1972,6958.0
2017-10-13 11:50:00,443.39,444.15,443.11,443.15,8950.0,442.1972,442.9551,441.9179,441.9578,8950.0
2017-10-13 12:00:00,443.15,443.84,442.9,442.9,7716.0,441.9578,442.646,441.7085,441.7085,7716.0
2017-10-13 12:10:00,442.79,443.41,442.35,443.41,2300.0,441.5988,442.2171,441.16,442.2171,2300.0
2017-10-13 12:20:00,443.47,443.56,442.59,442.99,3300.0,442.2769,442.3667,441.3993,441.7982,3300.0
2017-10-13 12:30:00,442.98,443.9,442.74,442.74,6148.0,441.7883,442.7058,441.5489,441.5489,6148.0
2017-10-13 12:40:00,442.96,443.9,442.89,443.86,3798.0,441.7683,442.7058,441.6985,442.6659,3798.0
2017-10-13 12:50:00,443.87,444.24,443.38,443.39,9349.0,442.6759,443.0449,442.1872,442.1972,9349.0
2017-10-13 13:00:00,443.43,443.59,442.83,443.38,2266.0,442.2371,442.3966,441.6387,442.1872,2266.0
2017-10-13 13:10:00,443.27,444.04,442.35,442.81,13488.0,442.0775,442.8454,441.16,441.6187,13488.0
2017-10-13 13:20:00,442.71,444.09,442.54,442.98,22853.0,441.519,442.8953,441.3494,441.7883,22853.0
2017-10-13 13:30:00,443.01,443.09,441.7,441.81,15244.0,441.8182,441.898,440.5117,440.6214,15244.0
2017-10-13 13:40:00,441.91,442.19,441.5,441.8,12620.0,440.7211,441.0004,440.3122,440.6114,12620.0
2017-10-13 13:50:00,441.56,442.03,441.49,441.86,3700.0,440.3721,440.8408,440.3023,440.6713,3700.0
2017-10-13 14:00:00,441.86,443.2,441.86,443.2,12073.0,440.6713,442.0077,440.6713,442.0077,12073.0
2017-10-13 14:10:00,443.3,443.48,442.69,442.8,4211.0,442.1074,442.2869,441.499,441.6087,4211.0
2017-10-13 14:20:00,442.47,443.0,442.46,443.0,5933.0,441.2796,441.8082,441.2697,441.8082,5933.0
2017-10-13 14:30:00,442.66,443.19,442.52,443.19,5500.0,441.4691,441.9977,441.3295,441.9977,5500.0
2017-10-13 14:40:00,443.08,443.61,442.93,443.06,9101.0,441.888,442.4166,441.7384,441.8681,9101.0
2017-10-13 14:50:00,443.1,443.42,442.71,442.78,10107.0,441.9079,442.2271,441.519,441.5888,10107.0
2017-10-13 15:00:00,442.81,443.06,442.53,442.56,11680.0,441.6187,441.8681,441.3395,441.3694,11680.0
2017-10-13 15:10:00,442.63,442.99,442.5,442.79,21147.0,441.4392,441.7982,441.3096,441.5988,21147.0
2017-10-13 15:20:00,442.75,443.14,442.65,442.76,18493.0,441.5589,441.9478,441.4592,441.5689,18493.0
2017-10-13 15:30:00,442.8,442.88,442.44,442.79,13163.0,441.6087,441.6885,441.2497,441.5988,13163.0
2017-10-13 15:40:00,442.61,442.8,442.09,442.39,9930.0,441.4193,441.6087,440.9007,441.1999,9930.0
2017-10-13 15:50:00,442.67,443.41,442.65,442.94,43866.0,441.4791,442.2171,441.4592,441.7484,43866.0
2017-10-16 09:30:00,444.0,447.53,444.0,446.86,10859.0,442.8055,446.326,442.8055,445.6578,10859.0
2017-10-16 09:40:00,446.69,449.63,446.53,448.33,10636.0,445.4883,448.4204,445.3287,447.1239,10636.0
2017-10-16 09:50:00,448.23,450.77,447.52,450.4,17286.0,447.0241,449.5573,446.3161,449.1883,17286.0
2017-10-16 10:00:00,450.45,451.94,450.38,451.43,20187.0,449.2382,450.7242,449.1684,450.2155,20187.0
2017-10-16 10:10:00,451.4,453.55,451.39,452.72,19023.0,450.1856,452.3298,450.1756,451.5021,19023.0
2017-10-16 10:20:00,452.89,452.89,451.67,451.99,6597.0,451.6716,451.6716,450.4549,450.774,6597.0
2017-10-16 10:30:00,451.69,451.86,450.61,450.72,16781.0,450.4748,450.6444,449.3977,449.5074,16781.0
2017-10-16 10:40:00,450.93,451.54,450.2,451.03,15136.0,449.7169,450.3252,448.9888,449.8166,15136.0
2017-10-16 10:50:00,450.64,450.89,450.17,450.17,1300.0,449.4277,449.677,448.9589,448.9589,1300.0
2017-10-16 11:00:00,450.16,450.81,448.6,448.89,6591.0,448.9489,449.5972,447.3931,447.6824,6591.0
2017-10-16 11:10:00,448.71,449.39,448.28,449.2,8032.0,447.5029,448.181,447.074,447.9915,8032.0
2017-10-16 11:20:00,449.75,450.08,448.8,449.83,13293.0,448.5401,448.8692,447.5926,448.6198,13293.0
2017-10-16 11:30:00,449.67,450.83,449.65,450.37,5813.0,448.4603,449.6171,448.4403,449.1584,5813.0
2017-10-16 11:40:00,450.18,450.39,447.7,447.78,4294.0,448.9689,449.1783,446.4956,446.5754,4294.0
2017-10-16 11:50:00,448.05,448.17,447.35,447.75,2540.0,446.8446,446.9643,446.1465,446.5454,2540.0
2017-10-16 12:00:00,447.61,447.61,445.65,446.12,8448.0,446.4058,446.4058,444.4511,444.9198,8448.0
2017-10-16 12:10:00,445.65,445.93,443.11,443.95,8424.0,444.4511,444.7303,441.9179,442.7557,8424.0
2017-10-16 12:20:00,443.95,445.99,443.54,445.94,5582.0,442.7557,444.7902,442.3468,444.7403,5582.0
2017-10-16 12:30:00,445.93,446.83,445.52,446.83,4377.0,444.7303,445.6279,444.3214,445.6279,4377.0
2017-10-16 12:40:00,446.83,447.72,446.83,447.49,5042.0,445.6279,446.5155,445.6279,446.2861,5042.0
2017-10-16 12:50:00,447.4,448.16,447.4,447.79,4716.0,446.1964,446.9543,446.1964,446.5853,4716.0
2017-10-16 13:00:00,447.97,447.97,446.62,446.69,3250.0,446.7648,446.7648,445.4185,445.4883,3250.0
2017-10-16 13:10:00,446.17,447.28,445.04,446.66,5000.0,444.9697,446.0767,443.8427,445.4584,5000.0
2017-10-16 13:20:00,446.65,447.1,446.34,446.86,2280.0,445.4484,445.8972,445.1392,445.6578,2280.0
2017-10-16 13:30:00,446.85,447.04,445.8,445.89,5603.0,445.6479,445.8373,444.6007,444.6904,5603.0
2017-10-16 13:40:00,445.8,446.39,445.62,445.69,9099.0,444.6007,445.1891,444.4212,444.491,9099.0
2017-10-16 13:50:00,445.81,445.98,444.72,444.72,7445.0,444.6107,444.7802,443.5236,443.5236,7445.0
2017-10-16 14:00:00,445.51,445.83,444.36,445.61,6258.0,444.3115,444.6306,443.1646,444.4112,6258.0
2017-10-16 14:10:00,445.5,447.08,445.38,447.08,5976.0,444.3015,445.8772,444.1818,445.8772,5976.0
2017-10-16 14:20:00,446.68,447.2,446.34,446.41,3119.0,445.4783,445.9969,445.1392,445.209,3119.0
2017-10-16 14:30:00,446.41,446.71,446.29,446.29,1158.0,445.209,445.5082,445.0894,445.0894,1158.0
2017-10-16 14:40:00,446.17,446.43,446.11,446.43,2426.0,444.9697,445.229,444.9098,445.229,2426.0
2017-10-16 14:50:00,446.27,446.44,445.7,445.94,5526.0,445.0694,445.239,444.5009,444.7403,5526.0
2017-10-16 15:00:00,445.96,445.98,445.65,445.83,4046.0,444.7602,444.7802,444.4511,444.6306,4046.0
2017-10-16 15:10:00,445.92,446.72,445.83,446.31,4162.0,444.7204,445.5182,444.6306,445.1093,4162.0
2017-10-16 15:20:00,446.58,447.06,446.22,446.48,14389.0,445.3786,445.8573,445.0195,445.2788,14389.0
2017-10-16 15:30:00,446.6,446.65,445.39,445.4,11479.0,445.3985,445.4484,444.1918,444.2018,11479.0
2017-10-16 15:40:00,445.26,445.43,444.73,445.12,21078.0,444.0621,444.2317,443.5336,443.9225,21078.0
2017-10-16 15:50:00,444.74,445.8,444.73,445.76,25452.0,443.5435,444.6007,443.5336,444.5608,25452.0
2017-10-17 09:30:00,444.41,447.1,443.95,445.62,12817.0,443.2144,445.8972,442.7557,444.4212,12817.0
2017-10-17 09:40:00,445.8,445.93,442.5,443.23,10120.0,444.6007,444.7303,441.3096,442.0376,10120.0
2017-10-17 09:50:00,442.34,443.5,442.01,442.73,8100.0,441.15,442.3069,440.8209,441.5389,8100.0
2017-10-17 10:00:00,442.56,446.2,442.54,445.5,15429.0,441.3694,444.9996,441.3494,444.3015,15429.0
2017-10-17 10:10:00,445.23,446.0,444.0,444.0,31820.0,444.0322,444.8001,442.8055,442.8055,31820.0
2017-10-17 10:20:00,443.38,444.5,443.0,444.19,16365.0,442.1872,443.3042,441.8082,442.995,16365.0
2017-10-17 10:30:00,444.13,444.5,443.36,443.87,11046.0,442.9352,443.3042,442.1672,442.6759,11046.0
2017-10-17 10:40:00,443.11,443.97,442.11,442.88,9156.0,441.9179,442.7756,440.9206,441.6885,9156.0
2017-10-17 10:50:00,442.57,444.62,442.56,444.4,10573.0,441.3794,443.4239,441.3694,443.2044,10573.0
2017-10-17 11:00:00,444.4,444.8,443.59,444.29,8477.0,443.2044,443.6034,442.3966,443.0947,8477.0
2017-10-17 11:10:00,444.22,445.58,443.94,444.5,14022.0,443.0249,444.3813,442.7457,443.3042,14022.0
2017-10-17 11:20:00,444.66,445.34,443.84,444.02,23366.0,443.4637,444.1419,442.646,442.8255,23366.0
2017-10-17 11:30:00,443.85,444.42,443.56,443.82,5902.0,442.6559,443.2244,442.3667,442.626,5902.0
2017-10-17 11:40:00,443.67,444.34,443.5,444.15,6051.0,442.4764,443.1446,442.3069,442.9551,6051.0
2017-10-17 11:50:00,444.13,444.15,443.79,444.15,900.0,442.9352,442.9551,442.5961,442.9551,900.0
2017-10-17 12:00:00,444.28,444.54,444.03,444.54,1125.0,443.0848,443.3441,442.8354,443.3441,1125.0
2017-10-17 12:10:00,444.34,444.81,444.14,444.65,1600.0,443.1446,443.6133,442.9451,443.4538,1600.0
2017-10-17 12:20:00,444.6,445.37,444.58,444.64,1931.0,443.4039,444.1718,443.384,443.4438,1931.0
2017-10-17 12:30:00,444.69,445.1,444.44,445.07,1000.0,443.4937,443.9026,443.2443,443.8726,1000.0
2017-10-17 12:40:00,445.1,446.27,444.61,446.27,2100.0,443.9026,445.0694,443.4139,445.0694,2100.0
2017-10-17 12:50:00,446.31,447.0,446.05,446.41,5941.0,445.1093,445.7975,444.85,445.209,5941.0
2017-10-17 13:00:00,446.1,448.06,446.1,447.77,15444.0,444.8999,446.8546,444.8999,446.5654,15444.0
2017-10-17 13:10:00,447.55,448.01,446.99,447.99,3204.0,446.346,446.8047,445.7875,446.7848,3204.0
2017-10-17 13:20:00,448.0,448.57,447.5,447.54,10577.0,446.7948,447.3632,446.2961,446.336,10577.0
2017-10-17 13:30:00,448.31,448.31,446.92,446.92,9451.0,447.1039,447.1039,445.7177,445.7177,9451.0
2017-10-17 13:40:00,447.18,447.18,445.78,446.0,5331.0,445.977,445.977,444.5807,444.8001,5331.0
2017-10-17 13:50:00,446.1,446.24,445.61,446.23,6237.0,444.8999,445.0395,444.4112,445.0295,6237.0
2017-10-17 14:00:00,446.12,446.31,444.81,444.81,4912.0,444.9198,445.1093,443.6133,443.6133,4912.0
2017-10-17 14:10:00,445.14,445.32,444.5,445.01,11013.0,443.9425,444.122,443.3042,443.8128,11013.0
2017-10-17 14:20:00,444.77,445.09,444.59,444.59,2100.0,443.5734,443.8926,443.3939,443.3939,2100.0
2017-10-17 14:30:00,444.72,445.15,444.1,445.15,7999.0,443.5236,443.9524,442.9053,443.9524,7999.0
2017-10-17 14:40:00,444.84,445.32,444.17,444.18,12861.0,443.6433,444.122,442.9751,442.985,12861.0
2017-10-17 14:50:00,444.18,444.64,443.31,443.95,18387.0,442.985,443.4438,442.1174,442.7557,18387.0
2017-10-17 15:00:00,443.66,444.61,443.27,444.03,20310.0,442.4664,443.4139,442.0775,442.8354,20310.0
2017-10-17 15:10:00,443.82,444.09,442.53,442.79,12741.0,442.626,442.8953,441.3395,441.5988,12741.0
2017-10-17 15:20:00,442.82,443.0,442.31,442.58,11415.0,441.6287,441.8082,441.1201,441.3893,11415.0
2017-10-17 15:30:00,442.75,443.45,442.4,442.42,8102.0,441.5589,442.257,441.2098,441.2298,8102.0
2017-10-17 15:40:00,442.42,443.14,442.4,442.5,12532.0,441.2298,441.9478,441.2098,441.3096,12532.0
2017-10-17 15:50:00,443.07,443.38,442.25,442.52,42242.0,441.878,442.1872,441.0602,441.3295,42242.0
2017-10-18 09:30:00,443.2,444.99,442.49,442.66,13633.0,442.0077,443.7929,441.2996,441.4691,13633.0
2017-10-18 09:40:00,442.8,443.27,442.05,442.05,6016.0,441.6087,442.0775,440.8608,440.8608,6016.0
2017-10-18 09:50:00,442.59,443.11,440.8,440.8,4312.0,441.3993,441.9179,439.6141,439.6141,4312.0
2017-10-18 10:00:00,441.43,442.24,440.06,440.13,7884.0,440.2424,441.0503,438.8761,438.9459,7884.0
2017-10-18 10:10:00,440.68,440.68,438.78,438.99,14179.0,439.4945,439.4945,437.5996,437.809,14179.0
2017-10-18 10:20:00,439.37,440.2,438.39,440.04,6872.0,438.188,439.0157,437.2106,438.8562,6872.0
2017-10-18 10:30:00,440.12,441.39,439.56,440.35,7760.0,438.936,440.2025,438.3775,439.1653,7760.0
2017-10-18 10:40:00,440.29,440.29,439.41,439.94,4863.0,439.1055,439.1055,438.2279,438.7564,4863.0
2017-10-18 10:50:00,439.91,440.37,438.02,438.7,6942.0,438.7265,439.1853,436.8416,437.5198,6942.0
2017-10-18 11:00:00,439.31,440.0,437.39,439.77,27297.0,438.1281,438.8163,436.2133,438.5869,27297.0
2017-10-18 11:10:00,440.0,440.28,438.07,438.6,13473.0,438.8163,439.0955,436.8915,437.42,13473.0
2017-10-18 11:20:00,438.15,439.25,438.15,439.11,3607.0,436.9713,438.0683,436.9713,437.9287,3607.0
2017-10-18 11:30:00,439.15,440.05,438.93,439.6,4800.0,437.9686,438.8661,437.7492,438.4174,4800.0
2017-10-18 11:40:00,439.92,439.92,438.7,438.7,4001.0,438.7365,438.7365,437.5198,437.5198,4001.0
2017-10-18 11:50:00,438.92,439.96,438.92,439.41,4534.0,437.7392,438.7764,437.7392,438.2279,4534.0
2017-10-18 12:00:00,439.02,439.24,438.18,439.24,3720.0,437.8389,438.0583,437.0012,438.0583,3720.0
2017-10-18 12:10:00,439.52,439.52,438.82,438.83,1400.0,438.3376,438.3376,437.6395,437.6494,1400.0
2017-10-18 12:20:00,438.84,439.11,438.66,439.08,5875.0,437.6594,437.9287,437.4799,437.8988,5875.0
2017-10-18 12:30:00,438.99,439.12,438.3,438.97,6391.0,437.809,437.9386,437.1209,437.7891,6391.0
2017-10-18 12:40:00,438.99,438.99,438.14,438.58,6010.0,437.809,437.809,436.9613,437.4001,6010.0
2017-10-18 12:50:00,438.79,439.01,438.23,438.63,5003.0,437.6095,437.8289,437.051,437.45,5003.0
2017-10-18 13:00:00,438.63,438.85,438.32,438.73,6741.0,437.45,437.6694,437.1408,437.5497,6741.0
2017-10-18 13:10:00,438.53,438.82,438.31,438.35,4528.0,437.3502,437.6395,437.1308,437.1707,4528.0
2017-10-18 13:20:00,438.67,438.86,438.29,438.57,6698.0,437.4899,437.6793,437.1109,437.3901,6698.0
2017-10-18 13:30:00,438.16,438.63,437.88,438.26,7100.0,436.9812,437.45,436.702,437.081,7100.0
2017-10-18 13:40:00,438.24,438.53,437.74,438.53,4970.0,437.061,437.3502,436.5624,437.3502,4970.0
2017-10-18 13:50:00,438.62,438.64,437.86,438.02,16293.0,437.44,437.4599,436.682,436.8416,16293.0
2017-10-18 14:00:00,438.08,438.24,437.51,437.58,8180.0,436.9014,437.061,436.333,436.4028,8180.0
2017-10-18 14:10:00,437.7,438.2,437.39,437.39,2975.0,436.5225,437.0211,436.2133,436.2133,2975.0
2017-10-18 14:20:00,437.38,437.52,436.56,436.75,3217.0,436.2033,436.343,435.3855,435.575,3217.0
2017-10-18 14:30:00,436.52,437.17,436.44,436.61,8239.0,435.3456,435.9939,435.2659,435.4354,8239.0
2017-10-18 14:40:00,436.46,436.53,435.55,436.05,10797.0,435.2858,435.3556,434.3783,434.8769,10797.0
2017-10-18 14:50:00,436.4,436.4,435.65,436.27,5300.0,435.226,435.226,434.478,435.0963,5300.0
2017-10-18 15:00:00,436.27,436.73,436.02,436.48,10395.0,435.0963,435.5551,434.847,435.3058,10395.0
2017-10-18 15:10:00,436.53,437.22,436.24,436.31,22979.0,435.3556,436.0438,435.0664,435.1362,22979.0
2017-10-18 15:20:00,436.31,436.58,435.95,436.4,9800.0,435.1362,435.4055,434.7772,435.226,9800.0
2017-10-18 15:30:00,436.4,437.27,436.14,437.26,15365.0,435.226,436.0936,434.9667,436.0837,15365.0
2017-10-18 15:40:00,437.47,439.69,437.47,439.5,27681.0,436.2931,438.5071,436.2931,438.3176,27681.0
2017-10-18 15:50:00,439.7,439.75,438.84,439.37,40895.0,438.5171,438.567,437.6594,438.188,40895.0
2017-10-19 09:30:00,439.59,443.0,439.45,442.0,20761.0,438.4074,441.8082,438.2678,440.8109,20761.0
2017-10-19 09:40:00,441.88,441.88,439.37,440.88,21034.0,440.6912,440.6912,438.188,439.6939,21034.0
2017-10-19 09:50:00,440.26,440.98,438.16,440.05,9461.0,439.0756,439.7936,436.9812,438.8661,9461.0
2017-10-19 10:00:00,439.35,440.14,438.32,438.88,8146.0,438.168,438.9559,437.1408,437.6993,8146.0
2017-10-19 10:10:00,439.13,440.51,438.52,439.43,6641.0,437.9486,439.3249,437.3403,438.2478,6641.0
2017-10-19 10:20:00,439.55,440.27,439.49,439.49,3550.0,438.3675,439.0856,438.3077,438.3077,3550.0
2017-10-19 10:30:00,439.53,439.78,438.55,439.33,17344.0,438.3475,438.5969,437.3702,438.1481,17344.0
2017-10-19 10:40:00,439.47,439.89,438.77,439.21,8268.0,438.2877,438.7066,437.5896,438.0284,8268.0
2017-10-19 10:50:00,439.19,441.22,439.19,440.9,6855.0,438.0085,440.033,438.0085,439.7139,6855.0
2017-10-19 11:00:00,440.94,441.19,440.0,440.0,8692.0,439.7538,440.0031,438.8163,438.8163,8692.0
2017-10-19 11:10:00,440.03,440.61,438.88,439.04,6691.0,438.8462,439.4246,437.6993,437.8589,6691.0
2017-10-19 11:20:00,439.02,439.63,438.83,438.83,7905.0,437.8389,438.4473,437.6494,437.6494,7905.0
2017-10-19 11:30:00,438.52,439.07,438.41,438.52,2980.0,437.3403,437.8888,437.2306,437.3403,2980.0
2017-10-19 11:40:00,438.53,438.76,438.02,438.39,3567.0,437.3502,437.5796,436.8416,437.2106,3567.0
2017-10-19 11:50:00,438.56,439.08,438.16,438.47,4582.0,437.3802,437.8988,436.9812,437.2904,4582.0
2017-10-19 12:00:00,438.52,438.73,438.0,438.3,2567.0,437.3403,437.5497,436.8217,437.1209,2567.0
2017-10-19 12:10:00,438.0,439.12,438.0,439.12,3282.0,436.8217,437.9386,436.8217,437.9386,3282.0
2017-10-19 12:20:00,439.0,439.24,438.72,439.16,2000.0,437.819,438.0583,437.5397,437.9785,2000.0
2017-10-19 12:30:00,439.22,440.09,439.06,439.91,13123.0,438.0384,438.906,437.8788,438.7265,13123.0
2017-10-19 12:40:00,439.92,440.09,439.54,439.86,7022.0,438.7365,438.906,438.3575,438.6767,7022.0
2017-10-19 12:50:00,440.0,440.09,439.53,439.84,7329.0,438.8163,438.906,438.3475,438.6567,7329.0
2017-10-19 13:00:00,439.42,440.09,439.42,439.92,3125.0,438.2378,438.906,438.2378,438.7365,3125.0
2017-10-19 13:10:00,439.98,440.09,439.34,439.46,7026.0,438.7963,438.906,438.1581,438.2777,7026.0
2017-10-19 13:20:00,439.4,439.78,438.69,438.95,14189.0,438.2179,438.5969,437.5098,437.7691,14189.0
2017-10-19 13:30:00,439.1,439.35,438.4,438.54,21915.0,437.9187,438.168,437.2206,437.3602,21915.0
2017-10-19 13:40:00,438.62,439.87,438.37,439.57,13780.0,437.44,438.6866,437.1907,438.3874,13780.0
2017-10-19 13:50:00,439.57,439.84,439.48,439.75,8654.0,438.3874,438.6567,438.2977,438.567,8654.0
2017-10-19 14:00:00,439.19,439.88,439.19,439.45,6624.0,438.0085,438.6966,438.0085,438.2678,6624.0
2017-10-19 14:10:00,439.3,439.91,439.3,439.75,11297.0,438.1182,438.7265,438.1182,438.567,11297.0
2017-10-19 14:20:00,439.82,439.91,439.43,439.81,6361.0,438.6368,438.7265,438.2478,438.6268,6361.0
2017-10-19 14:30:00,439.71,441.5,439.59,441.5,21799.0,438.5271,440.3122,438.4074,440.3122,21799.0
2017-10-19 14:40:00,441.38,441.84,441.01,441.16,9459.0,440.1926,440.6513,439.8236,439.9732,9459.0
2017-10-19 14:50:00,441.17,441.48,440.74,440.99,13110.0,439.9831,440.2923,439.5543,439.8036,13110.0
2017-10-19 15:00:00,440.75,441.2,439.68,439.98,17938.0,439.5643,440.0131,438.4971,438.7963,17938.0
2017-10-19 15:10:00,439.97,441.21,439.62,441.07,15459.0,438.7864,440.023,438.4373,439.8834,15459.0
2017-10-19 15:20:00,441.17,442.0,440.74,441.96,11850.0,439.9831,440.8109,439.5543,440.771,11850.0
2017-10-19 15:30:00,441.97,442.04,441.58,441.81,15051.0,440.781,440.8508,440.392,440.6214,15051.0
2017-10-19 15:40:00,441.98,441.98,440.4,440.63,19677.0,440.791,440.791,439.2152,439.4446,19677.0
2017-10-19 15:50:00,440.4,441.21,440.09,441.0,44600.0,439.2152,440.023,438.906,439.8136,44600.0
2017-10-20 09:30:00,430.17,433.85,427.0,433.5,86995.0,429.0127,432.6828,425.8513,432.3338,86995.0
2017-10-20 09:40:00,432.75,435.16,429.07,431.11,33931.0,431.5858,433.9893,427.9157,429.9502,33931.0
2017-10-20 09:50:00,431.37,431.37,428.44,429.92,16328.0,430.2095,430.2095,427.2874,428.7634,16328.0
2017-10-20 10:00:00,429.92,432.03,429.92,431.65,24114.0,428.7634,430.8677,428.7634,430.4887,24114.0
2017-10-20 10:10:00,430.34,431.73,429.13,430.94,14289.0,429.1823,430.5685,427.9755,429.7807,14289.0
2017-10-20 10:20:00,431.04,431.3,429.03,429.94,11178.0,429.8804,430.1397,427.8758,428.7833,11178.0
2017-10-20 10:30:00,429.72,429.94,428.41,428.41,14863.0,428.5639,428.7833,427.2575,427.2575,14863.0
2017-10-20 10:40:00,428.49,432.98,428.49,432.98,19743.0,427.3372,431.8152,427.3372,431.8152,19743.0
2017-10-20 10:50:00,432.73,433.09,430.32,430.91,10102.0,431.5658,431.9249,429.1623,429.7507,10102.0
2017-10-20 11:00:00,430.8,431.91,430.8,431.75,12382.0,429.641,430.748,429.641,430.5885,12382.0
2017-10-20 11:10:00,431.67,433.6,431.24,433.15,21565.0,430.5087,432.4335,430.0798,431.9847,21565.0
2017-10-20 11:20:00,433.25,434.7,432.31,432.31,24746.0,432.0844,433.5305,431.147,431.147,24746.0
2017-10-20 11:30:00,432.77,433.41,432.6,433.11,9620.0,431.6057,432.244,431.4362,431.9448,9620.0
2017-10-20 11:40:00,433.41,433.47,432.6,433.2,14720.0,432.244,432.3038,431.4362,432.0346,14720.0
2017-10-20 11:50:00,433.13,434.6,432.94,433.86,19903.0,431.9648,433.4308,431.7753,432.6928,19903.0
2017-10-20 12:00:00,433.8,433.82,432.53,432.78,6988.0,432.633,432.6529,431.3664,431.6157,6988.0
2017-10-20 12:10:00,432.78,433.24,432.78,432.91,2998.0,431.6157,432.0745,431.6157,431.7454,2998.0
2017-10-20 12:20:00,432.97,433.0,431.32,431.51,8125.0,431.8052,431.8351,430.1596,430.3491,8125.0
2017-10-20 12:30:00,431.55,431.8,430.6,430.81,16468.0,430.389,430.6383,429.4416,429.651,16468.0
2017-10-20 12:40:00,430.68,430.8,429.59,429.77,17591.0,429.5214,429.641,428.4343,428.6138,17591.0
2017-10-20 12:50:00,429.77,430.58,429.51,430.52,12993.0,428.6138,429.4216,428.3545,429.3618,12993.0
2017-10-20 13:00:00,430.42,430.55,429.97,430.12,5749.0,429.2621,429.3917,428.8133,428.9629,5749.0
2017-10-20 13:10:00,430.02,430.3,429.95,430.1,7355.0,428.8631,429.1424,428.7933,428.9429,7355.0
2017-10-20 13:20:00,430.12,430.2,429.2,429.48,7326.0,428.9629,429.0426,428.0453,428.3246,7326.0
2017-10-20 13:30:00,429.48,429.75,428.75,429.0,18523.0,428.3246,428.5939,427.5965,427.8459,18523.0
2017-10-20 13:40:00,429.16,429.76,429.12,429.76,11167.0,428.0054,428.6038,427.9656,428.6038,11167.0
2017-10-20 13:50:00,429.61,430.2,429.52,430.12,11436.0,428.4542,429.0426,428.3645,428.9629,11436.0
2017-10-20 14:00:00,430.08,431.4,430.07,431.06,13572.0,428.923,430.2394,428.913,429.9003,13572.0
2017-10-20 14:10:00,431.01,431.02,430.09,430.21,11021.0,429.8505,429.8604,428.9329,429.0526,11021.0
2017-10-20 14:20:00,430.32,430.32,429.63,430.15,19755.0,429.1623,429.1623,428.4742,428.9928,19755.0
2017-10-20 14:30:00,430.15,430.38,429.1,429.32,15267.0,428.9928,429.2222,427.9456,428.165,15267.0
2017-10-20 14:40:00,429.3,429.44,428.59,428.9,15017.0,428.1451,428.2847,427.437,427.7461,15017.0
2017-10-20 14:50:00,428.96,429.46,428.77,428.81,18957.0,427.806,428.3046,427.6165,427.6564,18957.0
2017-10-20 15:00:00,429.0,429.49,428.76,429.49,16621.0,427.8459,428.3346,427.6065,428.3346,16621.0
2017-10-20 15:10:00,429.65,430.3,429.65,430.2,8540.0,428.4941,429.1424,428.4941,429.0426,8540.0
2017-10-20 15:20:00,430.33,431.01,430.18,431.0,13572.0,429.1723,429.8505,429.0227,429.8405,13572.0
2017-10-20 15:30:00,431.01,432.51,430.92,432.48,19284.0,429.8505,431.3464,429.7607,431.3165,19284.0
2017-10-20 15:40:00,432.44,433.55,432.11,432.26,36435.0,431.2766,432.3836,430.9475,431.0971,36435.0
2017-10-20 15:50:00,432.36,433.52,432.36,432.97,40772.0,431.1968,432.3537,431.1968,431.8052,40772.0
2017-10-23 09:30:00,435.0,437.9,433.5,433.59,22673.0,433.8297,436.7219,432.3338,432.4235,22673.0
2017-10-23 09:40:00,434.35,436.55,433.94,435.21,10094.0,433.1815,435.3756,432.7726,434.0392,10094.0
2017-10-23 09:50:00,435.02,435.34,434.13,435.08,7493.0,433.8497,434.1688,432.9621,433.9095,7493.0
2017-10-23 10:00:00,434.72,435.5,434.11,434.47,20205.0,433.5505,434.3284,432.9421,433.3012,20205.0
2017-10-23 10:10:00,434.67,435.09,432.96,433.0,20701.0,433.5006,433.9195,431.7952,431.8351,20701.0
2017-10-23 10:20:00,432.94,434.11,432.09,434.11,9660.0,431.7753,432.9421,430.9276,432.9421,9660.0
2017-10-23 10:30:00,434.08,434.34,433.16,434.2,16755.0,432.9122,433.1715,431.9947,433.0319,16755.0
2017-10-23 10:40:00,434.52,434.79,433.18,433.66,8402.0,433.351,433.6203,432.0146,432.4933,8402.0
2017-10-23 10:50:00,433.66,433.74,432.86,433.74,66749.0,432.4933,432.5731,431.6955,432.5731,66749.0
2017-10-23 11:00:00,433.64,433.78,432.91,433.19,46075.0,432.4734,432.613,431.7454,432.0246,46075.0
2017-10-23 11:10:00,433.3,433.3,431.5,431.5,4350.0,432.1343,432.1343,430.3391,430.3391,4350.0
2017-10-23 11:20:00,432.15,433.16,431.82,432.55,5274.0,430.9874,431.9947,430.6583,431.3863,5274.0
2017-10-23 11:30:00,431.96,432.31,431.1,431.1,18030.0,430.7979,431.147,429.9402,429.9402,18030.0
2017-10-23 11:40:00,430.55,431.81,430.04,431.52,15484.0,429.3917,430.6483,428.8831,430.3591,15484.0
2017-10-23 11:50:00,431.36,431.64,430.86,431.48,5960.0,430.1995,430.4788,429.7009,430.3192,5960.0
2017-10-23 12:00:00,431.78,431.78,431.0,431.34,3531.0,430.6184,430.6184,429.8405,430.1796,3531.0
2017-10-23 12:10:00,431.36,431.58,430.54,431.3,11760.0,430.1995,430.4189,429.3817,430.1397,11760.0
2017-10-23 12:20:00,431.19,432.48,431.18,432.3,13785.0,430.03,431.3165,430.02,431.137,13785.0
2017-10-23 12:30:00,432.19,433.83,432.19,433.37,31916.0,431.0273,432.6629,431.0273,432.2041,31916.0
2017-10-23 12:40:00,433.37,434.0,433.32,434.0,4692.0,432.2041,432.8324,432.1543,432.8324,4692.0
2017-10-23 12:50:00,434.0,435.06,433.75,435.06,6861.0,432.8324,433.8896,432.5831,433.8896,6861.0
2017-10-23 13:00:00,434.87,435.06,433.47,433.5,10057.0,433.7001,433.8896,432.3038,432.3338,10057.0
2017-10-23 13:10:00,433.49,433.81,433.29,433.56,4981.0,432.3238,432.6429,432.1243,432.3936,4981.0
2017-10-23 13:20:00,433.68,433.68,432.89,433.28,9482.0,432.5133,432.5133,431.7254,432.1144,9482.0
2017-10-23 13:30:00,433.58,433.58,432.98,433.39,8196.0,432.4136,432.4136,431.8152,432.2241,8196.0
2017-10-23 13:40:00,433.09,433.46,432.9,432.9,13582.0,431.9249,432.2939,431.7354,431.7354,13582.0
2017-10-23 13:50:00,433.09,433.26,432.76,432.81,8585.0,431.9249,432.0944,431.5958,431.6456,8585.0
2017-10-23 14:00:00,432.74,433.96,432.73,433.91,19262.0,431.5758,432.7925,431.5658,432.7427,19262.0
2017-10-23 14:10:00,433.84,433.89,432.69,432.85,5356.0,432.6729,432.7227,431.5259,431.6855,5356.0
2017-10-23 14:20:00,432.83,433.28,432.75,433.24,6865.0,431.6656,432.1144,431.5858,432.0745,6865.0
2017-10-23 14:30:00,433.46,433.46,432.66,432.98,7247.0,432.2939,432.2939,431.496,431.8152,7247.0
2017-10-23 14:40:00,432.97,433.28,432.65,432.75,5000.0,431.8052,432.1144,431.4861,431.5858,5000.0
2017-10-23 14:50:00,432.61,433.97,432.49,433.91,8196.0,431.4462,432.8025,431.3265,432.7427,8196.0
2017-10-23 15:00:00,433.76,434.36,433.59,434.19,13556.0,432.5931,433.1915,432.4235,433.0219,13556.0
2017-10-23 15:10:00,434.3,434.41,433.62,433.75,5114.0,433.1316,433.2413,432.4534,432.5831,5114.0
2017-10-23 15:20:00,433.75,433.93,433.46,433.72,4516.0,432.5831,432.7626,432.2939,432.5532,4516.0
2017-10-23 15:30:00,433.92,434.8,432.99,433.54,9233.0,432.7526,433.6303,431.8251,432.3737,9233.0
2017-10-23 15:40:00,433.56,434.28,433.13,433.89,12334.0,432.3936,433.1117,431.9648,432.7227,12334.0
2017-10-23 15:50:00,433.75,433.75,431.82,432.82,35683.0,432.5831,432.5831,430.6583,431.6556,35683.0
2017-10-24 09:30:00,435.52,436.75,434.25,435.8,22683.0,434.3483,435.575,433.0818,434.6276,22683.0
2017-10-24 09:40:00,435.74,435.81,429.86,430.41,18823.0,434.5677,434.6376,428.7036,429.2521,18823.0
2017-10-24 09:50:00,429.62,430.46,427.28,428.34,15899.0,428.4642,429.3019,426.1305,427.1877,15899.0
2017-10-24 10:00:00,428.37,429.5,425.61,426.52,14238.0,427.2176,428.3445,424.465,425.3725,14238.0
2017-10-24 10:10:00,426.85,430.51,426.85,429.72,19194.0,425.7017,429.3518,425.7017,428.5639,19194.0
2017-10-24 10:20:00,429.64,430.01,427.22,428.96,23600.0,428.4842,428.8532,426.0707,427.806,23600.0
2017-10-24 10:30:00,428.99,429.9,427.78,428.86,19804.0,427.8359,428.7435,426.6292,427.7063,19804.0
2017-10-24 10:40:00,428.92,429.81,427.93,427.93,8975.0,427.7661,428.6537,426.7788,426.7788,8975.0
2017-10-24 10:50:00,428.31,429.63,427.75,429.1,13085.0,427.1577,428.4742,426.5992,427.9456,13085.0
2017-10-24 11:00:00,428.94,429.4,428.58,429.06,12235.0,427.786,428.2448,427.427,427.9057,12235.0
2017-10-24 11:10:00,429.03,429.2,427.89,429.0,15362.0,427.8758,428.0453,426.7389,427.8459,15362.0
2017-10-24 11:20:00,429.15,430.88,429.08,430.29,13774.0,427.9955,429.7208,427.9257,429.1324,13774.0
2017-10-24 11:30:00,430.67,430.82,429.76,430.81,9150.0,429.5114,429.661,428.6038,429.651,9150.0
2017-10-24 11:40:00,430.63,431.48,429.49,430.79,14263.0,429.4715,430.3192,428.3346,429.6311,14263.0
2017-10-24 11:50:00,430.75,431.1,429.52,429.52,1100.0,429.5912,429.9402,428.3645,428.3645,1100.0
2017-10-24 12:00:00,430.42,430.74,429.57,430.23,8745.0,429.2621,429.5812,428.4143,429.0726,8745.0
2017-10-24 12:10:00,430.25,430.59,430.06,430.15,2700.0,429.0925,429.4316,428.903,428.9928,2700.0
2017-10-24 12:20:00,430.02,430.02,428.81,428.9,5923.0,428.8631,428.8631,427.6564,427.7461,5923.0
2017-10-24 12:30:00,429.12,429.75,428.87,429.75,7276.0,427.9656,428.5939,427.7162,428.5939,7276.0
2017-10-24 12:40:00,429.75,430.73,429.74,430.35,4935.0,428.5939,429.5712,428.5839,429.1922,4935.0
2017-10-24 12:50:00,430.28,430.5,429.85,429.93,4871.0,429.1224,429.3418,428.6936,428.7734,4871.0
2017-10-24 13:00:00,429.94,429.94,429.23,429.49,1500.0,428.7833,428.7833,428.0753,428.3346,1500.0
2017-10-24 13:10:00,429.28,429.48,428.29,428.36,13340.0,428.1251,428.3246,427.1378,427.2076,13340.0
2017-10-24 13:20:00,428.0,428.95,427.97,428.94,8961.0,426.8486,427.796,426.8186,427.786,8961.0
2017-10-24 13:30:00,428.77,429.4,428.56,429.15,8975.0,427.6165,428.2448,427.4071,427.9955,8975.0
2017-10-24 13:40:00,429.16,429.16,428.67,428.67,1625.0,428.0054,428.0054,427.5168,427.5168,1625.0
2017-10-24 13:50:00,428.91,429.2,428.31,428.82,5703.0,427.7561,428.0453,427.1577,427.6664,5703.0
2017-10-24 14:00:00,428.66,428.71,428.24,428.53,5919.0,427.5068,427.5567,427.0879,427.3771,5919.0
2017-10-24 14:10:00,428.69,428.9,428.33,428.57,7024.0,427.5367,427.7461,427.1777,427.417,7024.0
2017-10-24 14:20:00,428.37,428.79,428.2,428.65,8913.0,427.2176,427.6364,427.048,427.4968,8913.0
2017-10-24 14:30:00,428.51,428.66,427.77,428.21,4289.0,427.3572,427.5068,426.6192,427.058,4289.0
2017-10-24 14:40:00,428.01,428.37,427.59,427.91,4387.0,426.8585,427.2176,426.4397,426.7588,4387.0
2017-10-24 14:50:00,427.8,428.1,427.18,428.03,8671.0,426.6491,426.9483,426.0308,426.8785,8671.0
2017-10-24 15:00:00,427.97,428.42,427.27,427.9,8455.0,426.8186,427.2674,426.1205,426.7488,8455.0
2017-10-24 15:10:00,427.76,427.77,427.03,427.29,5206.0,426.6092,426.6192,425.8812,426.1405,5206.0
2017-10-24 15:20:00,427.23,427.23,426.0,426.34,11260.0,426.0806,426.0806,424.8539,425.193,11260.0
2017-10-24 15:30:00,426.12,427.74,426.12,426.95,22457.0,424.9736,426.5893,424.9736,425.8014,22457.0
2017-10-24 15:40:00,426.95,426.95,425.95,426.27,18713.0,425.8014,425.8014,424.8041,425.1232,18713.0
2017-10-24 15:50:00,426.22,426.85,426.05,426.43,36643.0,425.0734,425.7017,424.9038,425.2828,36643.0
2017-10-25 09:30:00,424.53,425.58,422.8,425.56,13138.0,423.3879,424.4351,421.6626,424.4151,13138.0
2017-10-25 09:40:00,425.66,427.62,425.65,426.96,9167.0,424.5149,426.4696,424.5049,425.8114,9167.0
2017-10-25 09:50:00,426.97,427.33,425.76,426.66,4540.0,425.8213,426.1804,424.6146,425.5122,4540.0
2017-10-25 10:00:00,426.83,429.73,426.82,428.99,19103.0,425.6817,428.5739,425.6717,427.8359,19103.0
2017-10-25 10:10:00,428.5,429.4,425.68,426.31,21448.0,427.3472,428.2448,424.5348,425.1631,21448.0
2017-10-25 10:20:00,425.81,429.52,425.41,429.0,11660.0,424.6645,428.3645,424.2655,427.8459,11660.0
2017-10-25 10:30:00,428.89,429.48,426.3,426.45,16166.0,427.7362,428.3246,425.1531,425.3027,16166.0
2017-10-25 10:40:00,426.73,426.88,423.61,425.52,24924.0,425.582,425.7316,422.4704,424.3752,24924.0
2017-10-25 10:50:00,425.41,425.52,423.8,424.55,17193.0,424.2655,424.3752,422.6599,423.4078,17193.0
2017-10-25 11:00:00,424.67,425.81,423.94,425.48,13565.0,423.5275,424.6645,422.7995,424.3353,13565.0
2017-10-25 11:10:00,425.58,425.7,424.36,424.69,26693.0,424.4351,424.5548,423.2184,423.5475,26693.0
2017-10-25 11:20:00,424.41,425.26,422.48,423.66,15654.0,423.2682,424.1159,421.3434,422.5202,15654.0
2017-10-25 11:30:00,423.66,423.66,421.81,423.01,9279.0,422.5202,422.5202,420.6752,421.872,9279.0
2017-10-25 11:40:00,423.4,423.49,421.97,422.76,7999.0,422.2609,422.3507,420.8348,421.6227,7999.0
2017-10-25 11:50:00,422.65,423.09,421.45,421.8,4561.0,421.513,421.9518,420.3162,420.6652,4561.0
2017-10-25 12:00:00,421.86,422.66,421.46,422.51,13417.0,420.7251,421.5229,420.3262,421.3733,13417.0
2017-10-25 12:10:00,422.08,423.94,422.08,423.69,47507.0,420.9445,422.7995,420.9445,422.5502,47507.0
2017-10-25 12:20:00,423.2,424.46,422.95,423.86,20237.0,422.0615,423.3181,421.8122,422.7197,20237.0
2017-10-25 12:30:00,424.07,424.53,423.06,423.84,5296.0,422.9291,423.3879,421.9219,422.6998,5296.0
2017-10-25 12:40:00,423.95,425.92,423.89,425.21,40489.0,422.8095,424.7742,422.7496,424.0661,40489.0
2017-10-25 12:50:00,425.32,427.46,425.32,426.87,20420.0,424.1758,426.31,424.1758,425.7216,20420.0
2017-10-25 13:00:00,427.1,427.99,426.96,427.37,6336.0,425.951,426.8386,425.8114,426.2203,6336.0
2017-10-25 13:10:00,427.22,428.21,426.47,426.64,14307.0,426.0707,427.058,425.3227,425.4922,14307.0
2017-10-25 13:20:00,426.48,427.04,425.42,427.04,9431.0,425.3327,425.8911,424.2755,425.8911,9431.0
2017-10-25 13:30:00,426.02,426.84,425.94,426.24,4350.0,424.8739,425.6917,424.7941,425.0933,4350.0
2017-10-25 13:40:00,426.31,426.31,425.34,425.69,6145.0,425.1631,425.1631,424.1957,424.5448,6145.0
2017-10-25 13:50:00,425.51,425.75,424.92,425.22,5370.0,424.3653,424.6046,423.7769,424.076,5370.0
2017-10-25 14:00:00,425.14,425.16,424.37,424.95,5299.0,423.9963,424.0162,423.2283,423.8068,5299.0
2017-10-25 14:10:00,424.75,424.9,424.03,424.3,7964.0,423.6073,423.7569,422.8892,423.1585,7964.0
2017-10-25 14:20:00,424.37,424.47,423.0,423.2,9741.0,423.2283,423.3281,421.862,422.0615,9741.0
2017-10-25 14:30:00,423.21,423.57,422.85,423.37,5900.0,422.0715,422.4305,421.7124,422.231,5900.0
2017-10-25 14:40:00,423.38,423.52,422.58,422.74,9307.0,422.241,422.3806,421.4431,421.6027,9307.0
2017-10-25 14:50:00,423.02,423.05,421.9,422.14,15521.0,421.882,421.9119,420.765,421.0043,15521.0
2017-10-25 15:00:00,421.99,422.15,420.74,421.13,19331.0,420.8547,421.0143,419.6081,419.997,19331.0
2017-10-25 15:10:00,421.31,421.61,420.58,420.83,13600.0,420.1766,420.4758,419.4485,419.6979,13600.0
2017-10-25 15:20:00,420.95,422.57,420.95,422.44,9084.0,419.8175,421.4332,419.8175,421.3035,9084.0
2017-10-25 15:30:00,422.4,422.91,422.04,422.44,14306.0,421.2636,421.7723,420.9046,421.3035,14306.0
2017-10-25 15:40:00,422.35,422.63,420.51,420.94,12642.0,421.2138,421.493,419.3787,419.8076,12642.0
2017-10-25 15:50:00,420.74,422.76,420.72,421.92,38423.0,419.6081,421.6227,419.5882,420.7849,38423.0
2017-10-26 09:30:00,416.7,419.51,412.49,417.48,39017.0,415.579,418.3814,411.3803,416.3569,39017.0
2017-10-26 09:40:00,417.0,420.2,416.03,419.23,29442.0,415.8782,419.0695,414.9108,418.1022,29442.0
2017-10-26 09:50:00,419.71,420.14,416.87,416.88,21692.0,418.5809,419.0097,415.7485,415.7585,21692.0
2017-10-26 10:00:00,416.82,417.68,416.01,416.42,11152.0,415.6986,416.5563,414.8908,415.2997,11152.0
2017-10-26 10:10:00,416.42,417.74,415.26,415.98,27140.0,415.2997,416.6162,414.1428,414.8609,27140.0
2017-10-26 10:20:00,415.56,416.04,415.23,415.8,4565.0,414.442,414.9207,414.1129,414.6814,4565.0
2017-10-26 10:30:00,415.36,419.66,415.3,418.54,13140.0,414.2426,418.531,414.1827,417.414,13140.0
2017-10-26 10:40:00,418.61,419.52,418.23,419.11,13674.0,417.4838,418.3914,417.1048,417.9825,13674.0
2017-10-26 10:50:00,418.91,419.93,418.12,419.34,11302.0,417.783,418.8003,416.9951,418.2119,11302.0
2017-10-26 11:00:00,419.3,419.73,418.45,418.73,9216.0,418.172,418.6008,417.3243,417.6035,9216.0
2017-10-26 11:10:00,418.57,419.1,417.69,418.42,6988.0,417.4439,417.9725,416.5663,417.2943,6988.0
2017-10-26 11:20:00,417.92,418.69,417.1,417.52,11840.0,416.7957,417.5636,415.9779,416.3968,11840.0
2017-10-26 11:30:00,417.68,417.88,416.9,416.9,12261.0,416.5563,416.7558,415.7784,415.7784,12261.0
2017-10-26 11:40:00,417.29,417.41,416.79,417.0,4061.0,416.1674,416.2871,415.6687,415.8782,4061.0
2017-10-26 11:50:00,417.0,418.87,416.81,418.56,7027.0,415.8782,417.7431,415.6887,417.434,7027.0
2017-10-26 12:00:00,418.8,419.38,418.37,418.74,7969.0,417.6733,418.2518,417.2445,417.6135,7969.0
2017-10-26 12:10:00,418.86,418.86,417.82,417.97,2400.0,417.7332,417.7332,416.696,416.8455,2400.0
2017-10-26 12:20:00,418.42,418.42,417.06,417.22,7045.0,417.2943,417.2943,415.938,416.0976,7045.0
2017-10-26 12:30:00,417.13,418.91,417.13,418.06,7058.0,416.0078,417.783,416.0078,416.9353,7058.0
2017-10-26 12:40:00,418.19,419.47,418.07,419.16,9847.0,417.065,418.3415,416.9453,418.0323,9847.0
2017-10-26 12:50:00,419.33,419.93,419.26,419.93,2015.0,418.2019,418.8003,418.1321,418.8003,2015.0
2017-10-26 13:00:00,419.92,420.61,418.97,418.97,9810.0,418.7903,419.4784,417.8429,417.8429,9810.0
2017-10-26 13:10:00,418.52,418.93,418.08,418.51,3867.0,417.3941,417.803,416.9553,417.3841,3867.0
2017-10-26 13:20:00,418.95,419.0,417.7,418.21,5523.0,417.8229,417.8728,416.5763,417.0849,5523.0
2017-10-26 13:30:00,418.58,419.65,418.38,419.04,4750.0,417.4539,418.521,417.2544,417.9127,4750.0
2017-10-26 13:40:00,419.35,419.87,418.66,418.66,4779.0,418.2218,418.7404,417.5337,417.5337,4779.0
2017-10-26 13:50:00,418.6,419.27,418.39,418.4,6504.0,417.4739,418.1421,417.2644,417.2744,6504.0
2017-10-26 14:00:00,418.55,418.73,417.29,417.75,9488.0,417.424,417.6035,416.1674,416.6261,9488.0
2017-10-26 14:10:00,417.61,418.96,417.0,418.66,23891.0,416.4865,417.8329,415.8782,417.5337,23891.0
2017-10-26 14:20:00,418.82,419.8,418.47,419.25,4797.0,417.6933,418.6706,417.3442,418.1221,4797.0
2017-10-26 14:30:00,419.05,419.3,417.7,417.7,3887.0,417.9226,418.172,416.5763,416.5763,3887.0
2017-10-26 14:40:00,417.48,418.82,417.47,418.1,12588.0,416.3569,417.6933,416.3469,416.9752,12588.0
2017-10-26 14:50:00,418.23,418.23,417.16,417.47,11041.0,417.1048,417.1048,416.0377,416.3469,11041.0
2017-10-26 15:00:00,417.22,417.92,417.22,417.48,8128.0,416.0976,416.7957,416.0976,416.3569,8128.0
2017-10-26 15:10:00,417.68,417.68,416.6,416.6,5452.0,416.5563,416.5563,415.4792,415.4792,5452.0
2017-10-26 15:20:00,416.81,417.72,416.74,417.45,5400.0,415.6887,416.5962,415.6189,416.3269,5400.0
2017-10-26 15:30:00,417.4,417.47,415.43,415.61,28454.0,416.2771,416.3469,414.3124,414.4919,28454.0
2017-10-26 15:40:00,415.72,416.0,414.71,414.88,58083.0,414.6016,414.8808,413.5943,413.7639,58083.0
2017-10-26 15:50:00,414.76,417.04,414.16,416.04,101776.0,413.6442,415.9181,413.0458,414.9207,101776.0
2017-10-27 09:30:00,413.29,416.04,411.13,412.37,14765.0,412.1781,414.9207,410.024,411.2606,14765.0
2017-10-27 09:40:00,412.58,413.81,410.83,411.44,27960.0,411.47,412.6967,409.7248,410.3331,27960.0
2017-10-27 09:50:00,412.17,413.88,411.61,411.82,26716.0,411.0612,412.7666,410.5027,410.7121,26716.0
2017-10-27 10:00:00,411.35,412.93,410.29,410.39,15680.0,410.2434,411.8191,409.1862,409.2859,15680.0
2017-10-27 10:10:00,410.37,411.55,409.05,409.05,36428.0,409.266,410.4428,407.9495,407.9495,36428.0
2017-10-27 10:20:00,409.06,409.93,407.79,408.6,24893.0,407.9595,408.8272,406.6929,407.5008,24893.0
2017-10-27 10:30:00,408.76,410.0,408.27,409.69,28516.0,407.6603,408.897,407.1716,408.5878,28516.0
2017-10-27 10:40:00,409.7,410.63,408.34,409.83,12806.0,408.5978,409.5253,407.2415,408.7274,12806.0
2017-10-27 10:50:00,410.23,411.98,409.43,410.5,13285.0,409.1264,410.8717,408.3285,409.3956,13285.0
2017-10-27 11:00:00,410.53,411.77,409.48,410.0,22154.0,409.4256,410.6622,408.3784,408.897,22154.0
2017-10-27 11:10:00,409.82,410.15,408.94,408.94,12740.0,408.7175,409.0466,407.8398,407.8398,12740.0
2017-10-27 11:20:00,409.51,410.34,408.95,410.34,18442.0,408.4083,409.2361,407.8498,409.2361,18442.0
2017-10-27 11:30:00,410.34,410.37,409.52,409.81,9737.0,409.2361,409.266,408.4183,408.7075,9737.0
2017-10-27 11:40:00,409.57,410.17,408.47,409.02,16176.0,408.4681,409.0665,407.3711,407.9196,16176.0
2017-10-27 11:50:00,408.74,409.05,408.14,408.61,9687.0,407.6404,407.9495,407.042,407.5107,9687.0
2017-10-27 12:00:00,408.53,409.87,408.25,409.39,11417.0,407.4309,408.7673,407.1517,408.2886,11417.0
2017-10-27 12:10:00,409.3,409.3,408.09,408.2,13215.0,408.1989,408.1989,406.9921,407.1018,13215.0
2017-10-27 12:20:00,408.04,408.35,406.81,408.22,15337.0,406.9423,407.2514,405.7156,407.1218,15337.0
2017-10-27 12:30:00,407.98,408.69,407.59,407.69,14265.0,406.8824,407.5905,406.4935,406.5932,14265.0
2017-10-27 12:40:00,407.96,408.82,407.57,408.39,27902.0,406.8625,407.7202,406.4735,407.2913,27902.0
2017-10-27 12:50:00,408.11,409.09,407.92,408.11,31772.0,407.0121,407.9894,406.8226,407.0121,31772.0
2017-10-27 13:00:00,408.25,408.8,407.96,408.59,14974.0,407.1517,407.7002,406.8625,407.4908,14974.0
2017-10-27 13:10:00,408.26,408.54,407.22,407.65,11045.0,407.1617,407.4409,406.1245,406.5533,11045.0
2017-10-27 13:20:00,407.62,407.69,406.52,407.3,11300.0,406.5234,406.5932,405.4264,406.2043,11300.0
2017-10-27 13:30:00,407.44,407.92,407.05,407.28,11350.0,406.3439,406.8226,405.9549,406.1843,11350.0
2017-10-27 13:40:00,407.51,408.26,406.97,407.76,16707.0,406.4137,407.1617,405.8751,406.663,16707.0
2017-10-27 13:50:00,407.77,409.0,407.48,408.16,22038.0,406.673,407.8997,406.3838,407.0619,22038.0
2017-10-27 14:00:00,408.15,408.36,407.56,407.83,12125.0,407.052,407.2614,406.4636,406.7328,12125.0
2017-10-27 14:10:00,407.83,408.25,407.09,407.52,22951.0,406.7328,407.1517,405.9948,406.4237,22951.0
2017-10-27 14:20:00,407.71,408.48,407.42,407.65,11850.0,406.6132,407.3811,406.3239,406.5533,11850.0
2017-10-27 14:30:00,408.32,409.02,408.01,408.45,8700.0,407.2215,407.9196,406.9123,407.3512,8700.0
2017-10-27 14:40:00,408.22,409.75,408.17,408.97,13995.0,407.1218,408.6477,407.0719,407.8698,13995.0
2017-10-27 14:50:00,408.7,409.33,408.61,409.12,30132.0,407.6005,408.2288,407.5107,408.0194,30132.0
2017-10-27 15:00:00,408.8,408.89,408.12,408.52,23265.0,407.7002,407.79,407.022,407.421,23265.0
2017-10-27 15:10:00,408.52,409.21,408.14,408.84,30025.0,407.421,408.1091,407.042,407.7401,30025.0
2017-10-27 15:20:00,408.89,409.35,408.13,408.13,23507.0,407.79,408.2487,407.032,407.032,23507.0
2017-10-27 15:30:00,408.14,408.74,408.13,408.33,30594.0,407.042,407.6404,407.032,407.2315,30594.0
2017-10-27 15:40:00,408.33,408.43,407.53,407.96,38799.0,407.2315,407.3312,406.4336,406.8625,38799.0
2017-10-27 15:50:00,408.3,409.26,408.01,409.17,71188.0,407.2016,408.159,406.9123,408.0692,71188.0
2017-10-30 09:30:00,407.53,413.99,407.53,413.63,18999.0,406.4336,412.8763,406.4336,412.5172,18999.0
2017-10-30 09:40:00,413.98,414.45,412.43,413.91,13708.0,412.8663,413.335,411.3205,412.7965,13708.0
2017-10-30 09:50:00,413.53,414.1,411.17,411.53,5387.0,412.4175,412.986,410.0638,410.4229,5387.0
2017-10-30 10:00:00,411.6,413.06,411.45,411.72,35436.0,410.4927,411.9488,410.3431,410.6124,35436.0
2017-10-30 10:10:00,411.54,413.65,411.35,413.04,15487.0,410.4328,412.5372,410.2434,411.9288,15487.0
2017-10-30 10:20:00,412.98,414.74,411.66,414.73,26152.0,411.869,413.6242,410.5525,413.6143,26152.0
2017-10-30 10:30:00,414.89,417.22,413.21,413.87,26410.0,413.7738,416.0976,412.0984,412.7566,26410.0
2017-10-30 10:40:00,414.0,414.0,411.86,413.55,8964.0,412.8862,412.8862,410.752,412.4374,8964.0
2017-10-30 10:50:00,413.0,413.59,412.86,413.18,3347.0,411.8889,412.4773,411.7493,412.0684,3347.0
2017-10-30 11:00:00,412.85,412.91,412.0,412.04,6944.0,411.7393,411.7992,410.8916,410.9315,6944.0
2017-10-30 11:10:00,411.99,412.0,410.49,410.68,4460.0,410.8816,410.8916,409.3857,409.5752,4460.0
2017-10-30 11:20:00,410.48,411.62,410.37,410.97,5461.0,409.3757,410.5126,409.266,409.8644,5461.0
2017-10-30 11:30:00,410.63,410.92,410.04,410.18,4271.0,409.5253,409.8145,408.9369,409.0765,4271.0
2017-10-30 11:40:00,410.09,410.93,409.65,410.11,6938.0,408.9867,409.8245,408.5479,409.0067,6938.0
2017-10-30 11:50:00,410.1,410.23,409.66,409.66,3920.0,408.9967,409.1264,408.5579,408.5579,3920.0
2017-10-30 12:00:00,410.02,410.29,409.29,409.53,4095.0,408.9169,409.1862,408.1889,408.4283,4095.0
2017-10-30 12:10:00,409.53,409.54,408.6,408.6,2721.0,408.4283,408.4382,407.5008,407.5008,2721.0
2017-10-30 12:20:00,408.73,409.82,408.46,409.19,8500.0,407.6304,408.7175,407.3611,408.0892,8500.0
2017-10-30 12:30:00,409.29,410.43,408.92,410.17,10640.0,408.1889,409.3258,407.8199,409.0665,10640.0
2017-10-30 12:40:00,410.18,410.7,409.77,409.87,6196.0,409.0765,409.5951,408.6676,408.7673,6196.0
2017-10-30 12:50:00,409.85,409.92,409.26,409.67,6623.0,408.7474,408.8172,408.159,408.5679,6623.0
2017-10-30 13:00:00,409.41,409.88,409.24,409.4,12489.0,408.3086,408.7773,408.139,408.2986,12489.0
2017-10-30 13:10:00,409.37,409.44,408.5,408.63,30879.0,408.2687,408.3385,407.401,407.5307,30879.0
2017-10-30 13:20:00,408.65,408.7,407.3,407.47,19894.0,407.5506,407.6005,406.2043,406.3738,19894.0
2017-10-30 13:30:00,407.47,408.62,407.0,408.5,16536.0,406.3738,407.5207,405.9051,407.401,16536.0
2017-10-30 13:40:00,409.0,409.0,408.0,408.03,5409.0,407.8997,407.8997,406.9024,406.9323,5409.0
2017-10-30 13:50:00,408.03,408.03,407.14,407.14,5400.0,406.9323,406.9323,406.0447,406.0447,5400.0
2017-10-30 14:00:00,407.0,407.86,406.48,407.86,6367.0,405.9051,406.7627,405.3865,406.7627,6367.0
2017-10-30 14:10:00,407.94,408.3,406.95,406.98,19258.0,406.8425,407.2016,405.8552,405.8851,19258.0
2017-10-30 14:20:00,407.14,407.92,406.81,407.69,16805.0,406.0447,406.8226,405.7156,406.5932,16805.0
2017-10-30 14:30:00,407.7,408.44,407.7,408.14,6239.0,406.6032,407.3412,406.6032,407.042,6239.0
2017-10-30 14:40:00,408.14,408.28,407.81,407.86,4800.0,407.042,407.1816,406.7129,406.7627,4800.0
2017-10-30 14:50:00,407.65,408.06,407.01,407.29,4608.0,406.5533,406.9622,405.915,406.1943,4608.0
2017-10-30 15:00:00,407.27,407.8,406.07,406.29,14123.0,406.1743,406.7029,404.9776,405.197,14123.0
2017-10-30 15:10:00,406.58,406.58,405.0,405.28,18407.0,405.4862,405.4862,403.9104,404.1897,18407.0
2017-10-30 15:20:00,405.28,406.07,405.13,405.59,12890.0,404.1897,404.9776,404.0401,404.4989,12890.0
2017-10-30 15:30:00,405.74,406.84,405.22,406.81,17362.0,404.6485,405.7455,404.1298,405.7156,17362.0
2017-10-30 15:40:00,407.07,407.07,405.98,406.48,22247.0,405.9749,405.9749,404.8878,405.3865,22247.0
2017-10-30 15:50:00,406.54,406.77,406.05,406.47,47519.0,405.4463,405.6757,404.9576,405.3765,47519.0
2017-10-31 09:30:00,407.4,409.95,406.18,408.73,16126.0,406.304,408.8471,405.0873,407.6304,16126.0
2017-10-31 09:40:00,409.05,409.59,405.27,408.25,21826.0,407.9495,408.4881,404.1797,407.1517,21826.0
2017-10-31 09:50:00,407.8,409.02,406.4,406.47,18146.0,406.7029,407.9196,405.3067,405.3765,18146.0
2017-10-31 10:00:00,406.42,406.75,405.24,405.31,18946.0,405.3266,405.6557,404.1498,404.2196,18946.0
2017-10-31 10:10:00,405.24,406.18,404.86,405.13,11681.0,404.1498,405.0873,403.7708,404.0401,11681.0
2017-10-31 10:20:00,405.17,405.17,403.25,403.69,9448.0,404.08,404.08,402.1651,402.604,9448.0
2017-10-31 10:30:00,403.76,404.2,402.7,403.52,15551.0,402.6738,403.1126,401.6166,402.4344,15551.0
2017-10-31 10:40:00,403.72,404.27,403.32,404.11,12920.0,402.6339,403.1824,402.235,403.0228,12920.0
2017-10-31 10:50:00,403.95,404.88,403.71,404.1,24298.0,402.8633,403.7908,402.6239,403.0129,24298.0
2017-10-31 11:00:00,404.16,404.93,403.79,404.04,15640.0,403.0727,403.8406,402.7037,402.953,15640.0
2017-10-31 11:10:00,404.1,404.39,403.71,404.3,11351.0,403.0129,403.3021,402.6239,403.2123,11351.0
2017-10-31 11:20:00,404.32,404.32,403.64,403.69,16339.0,403.2323,403.2323,402.5541,402.604,16339.0
2017-10-31 11:30:00,403.77,403.88,403.16,403.19,9107.0,402.6838,402.7935,402.0754,402.1053,9107.0
2017-10-31 11:40:00,403.2,404.68,402.93,404.56,16989.0,402.1153,403.5913,401.846,403.4716,16989.0
2017-10-31 11:50:00,404.31,404.88,404.0,404.21,23498.0,403.2223,403.7908,402.9131,403.1226,23498.0
2017-10-31 12:00:00,404.14,404.45,403.8,404.39,15212.0,403.0528,403.3619,402.7137,403.3021,15212.0
2017-10-31 12:10:00,404.07,404.22,402.96,402.98,15704.0,402.9829,403.1325,401.8759,401.8959,15704.0
2017-10-31 12:20:00,403.19,403.42,402.01,403.42,7834.0,402.1053,402.3347,400.9285,402.3347,7834.0
2017-10-31 12:30:00,403.46,404.25,403.37,403.89,10172.0,402.3746,403.1625,402.2848,402.8034,10172.0
2017-10-31 12:40:00,403.94,403.94,402.73,402.74,7750.0,402.8533,402.8533,401.6465,401.6565,7750.0
2017-10-31 12:50:00,402.86,403.24,402.4,403.05,10791.0,401.7762,402.1552,401.3174,401.9657,10791.0
2017-10-31 13:00:00,402.93,402.97,401.67,401.8,11428.0,401.846,401.8859,400.5894,400.7191,11428.0
2017-10-31 13:10:00,401.98,402.12,400.52,400.77,15055.0,400.8986,401.0382,399.4425,399.6918,15055.0
2017-10-31 13:20:00,400.9,401.41,400.79,401.15,23321.0,399.8215,400.3301,399.7118,400.0708,23321.0
2017-10-31 13:30:00,401.19,401.65,400.73,401.15,26993.0,400.1107,400.5695,399.6519,400.0708,26993.0
2017-10-31 13:40:00,401.0,402.79,401.0,402.45,10579.0,399.9212,401.7064,399.9212,401.3673,10579.0
2017-10-31 13:50:00,402.52,402.78,402.46,402.52,7800.0,401.4371,401.6964,401.3773,401.4371,7800.0
2017-10-31 14:00:00,402.64,402.73,401.74,402.28,15264.0,401.5568,401.6465,400.6592,401.1978,15264.0
2017-10-31 14:10:00,402.15,402.38,401.82,402.21,23017.0,401.0681,401.2975,400.739,401.1279,23017.0
2017-10-31 14:20:00,402.12,402.4,401.63,402.16,23230.0,401.0382,401.3174,400.5495,401.0781,23230.0
2017-10-31 14:30:00,402.18,402.45,401.97,402.11,27809.0,401.098,401.3673,400.8886,401.0282,27809.0
2017-10-31 14:40:00,402.11,402.32,401.27,401.57,22867.0,401.0282,401.2377,400.1905,400.4897,22867.0
2017-10-31 14:50:00,401.57,401.64,400.59,401.23,20473.0,400.4897,400.5595,399.5123,400.1506,20473.0
2017-10-31 15:00:00,401.15,401.23,400.64,400.99,23353.0,400.0708,400.1506,399.5622,399.9112,23353.0
2017-10-31 15:10:00,400.96,401.08,400.19,400.55,35723.0,399.8813,400.001,399.1134,399.4724,35723.0
2017-10-31 15:20:00,400.58,401.75,400.25,401.53,32310.0,399.5023,400.6692,399.1732,400.4498,32310.0
2017-10-31 15:30:00,401.62,402.64,401.41,402.36,36386.0,400.5395,401.5568,400.3301,401.2775,36386.0
2017-10-31 15:40:00,402.36,402.92,402.26,402.37,37275.0,401.2775,401.836,401.1778,401.2875,37275.0
2017-10-31 15:50:00,402.48,402.93,401.56,402.61,36363.0,401.3972,401.846,400.4797,401.5269,36363.0
2017-11-01 09:30:00,403.81,405.51,402.05,402.5,36581.0,402.7236,404.4191,400.9684,401.4172,36581.0
2017-11-01 09:40:00,402.52,402.53,400.81,401.38,41602.0,401.4371,401.4471,399.7317,400.3002,41602.0
2017-11-01 09:50:00,401.5,402.0,400.39,401.12,20873.0,400.4199,400.9185,399.3128,400.0409,20873.0
2017-11-01 10:00:00,400.86,402.09,400.63,401.47,29579.0,399.7816,401.0083,399.5522,400.3899,29579.0
2017-11-01 10:10:00,401.05,401.27,398.53,399.12,11671.0,399.9711,400.1905,397.4578,398.0463,11671.0
2017-11-01 10:20:00,398.56,400.2,397.04,399.56,32481.0,397.4878,399.1234,395.9719,398.4851,32481.0
2017-11-01 10:30:00,399.76,400.24,398.2,398.2,15941.0,398.6845,399.1632,397.1287,397.1287,15941.0
2017-11-01 10:40:00,398.71,399.25,398.22,398.99,11331.0,397.6374,398.1759,397.1487,397.9166,11331.0
2017-11-01 10:50:00,398.9,399.54,398.01,398.19,14033.0,397.8269,398.4651,396.9392,397.1188,14033.0
2017-11-01 11:00:00,398.05,399.25,397.97,399.01,12367.0,396.9791,398.1759,396.8994,397.9366,12367.0
2017-11-01 11:10:00,398.83,399.42,398.61,399.15,13838.0,397.757,398.3455,397.5376,398.0762,13838.0
2017-11-01 11:20:00,399.0,399.81,398.23,399.78,17879.0,397.9266,398.7344,397.1587,398.7045,17879.0
2017-11-01 11:30:00,399.67,400.9,399.08,399.3,46001.0,398.5948,399.8215,398.0064,398.2258,46001.0
2017-11-01 11:40:00,399.57,399.57,397.5,397.5,10474.0,398.495,398.495,396.4306,396.4306,10474.0
2017-11-01 11:50:00,397.41,397.72,397.01,397.42,13207.0,396.3409,396.65,395.9419,396.3508,13207.0
2017-11-01 12:00:00,397.45,398.74,397.22,398.44,13636.0,396.3808,397.6673,396.1514,397.3681,13636.0
2017-11-01 12:10:00,398.49,398.58,397.51,397.57,14587.0,397.418,397.5077,396.4406,396.5004,14587.0
2017-11-01 12:20:00,397.47,397.91,396.93,397.6,5754.0,396.4007,396.8395,395.8622,396.5303,5754.0
2017-11-01 12:30:00,397.5,397.5,396.65,396.82,7692.0,396.4306,396.4306,395.5829,395.7524,7692.0
2017-11-01 12:40:00,396.82,397.7,396.64,396.94,8779.0,395.7524,396.6301,395.5729,395.8721,8779.0
2017-11-01 12:50:00,396.96,397.5,396.0,397.02,15331.0,395.8921,396.4306,394.9347,395.9519,15331.0
2017-11-01 13:00:00,396.83,397.36,396.23,396.27,13178.0,395.7624,396.291,395.164,395.2039,13178.0
2017-11-01 13:10:00,396.11,396.95,395.29,395.86,18627.0,395.0444,395.8821,394.2266,394.795,18627.0
2017-11-01 13:20:00,395.79,396.57,395.38,396.26,17458.0,394.7252,395.5031,394.3163,395.194,17458.0
2017-11-01 13:30:00,396.11,396.45,395.7,396.03,8088.0,395.0444,395.3834,394.6355,394.9646,8088.0
2017-11-01 13:40:00,395.99,396.5,395.75,395.95,18670.0,394.9247,395.4333,394.6853,394.8848,18670.0
2017-11-01 13:50:00,395.81,396.4,395.65,396.29,10701.0,394.7452,395.3336,394.5856,395.2239,10701.0
2017-11-01 14:00:00,396.01,396.55,394.56,395.39,26174.0,394.9446,395.4832,393.4985,394.3263,26174.0
2017-11-01 14:10:00,395.23,397.57,395.17,396.64,38455.0,394.1667,396.5004,394.1069,395.5729,38455.0
2017-11-01 14:20:00,396.77,396.84,396.0,396.31,20639.0,395.7026,395.7724,394.9347,395.2438,20639.0
2017-11-01 14:30:00,396.34,396.63,395.7,395.85,28298.0,395.2737,395.563,394.6355,394.7851,28298.0
2017-11-01 14:40:00,395.91,397.23,395.64,396.86,30674.0,394.8449,396.1613,394.5756,395.7923,30674.0
2017-11-01 14:50:00,397.28,399.2,397.07,399.2,41457.0,396.2112,398.126,396.0018,398.126,41457.0
2017-11-01 15:00:00,399.3,399.46,398.29,398.48,43240.0,398.2258,398.3853,397.2185,397.408,43240.0
2017-11-01 15:10:00,398.42,398.48,397.74,397.78,18830.0,397.3481,397.408,396.67,396.7099,18830.0
2017-11-01 15:20:00,397.67,398.16,396.79,398.15,19541.0,396.6002,397.0888,395.7225,397.0789,19541.0
2017-11-01 15:30:00,398.15,398.25,396.79,398.07,18962.0,397.0789,397.1786,395.7225,396.9991,18962.0
2017-11-01 15:40:00,398.0,398.08,396.24,397.29,41049.0,396.9293,397.0091,395.174,396.2212,41049.0
2017-11-01 15:50:00,397.33,398.06,396.91,397.0,63857.0,396.2611,396.9891,395.8422,395.932,63857.0
2017-11-02 09:30:00,400.0,402.99,395.45,397.76,64122.0,398.9239,401.9058,394.3861,396.6899,64122.0
2017-11-02 09:40:00,397.77,399.59,397.25,398.79,51953.0,396.6999,398.515,396.1813,397.7171,51953.0
2017-11-02 09:50:00,398.99,399.6,398.46,399.44,105897.0,397.9166,398.525,397.388,398.3654,105897.0
2017-11-02 10:00:00,399.5,399.99,397.49,398.0,39195.0,398.4252,398.9139,396.4206,396.9293,39195.0
2017-11-02 10:10:00,397.53,398.45,396.63,397.37,39336.0,396.4605,397.3781,395.563,396.301,39336.0
2017-11-02 10:20:00,397.38,400.0,396.7,399.38,46397.0,396.3109,398.9239,395.6328,398.3056,46397.0
2017-11-02 10:30:00,399.42,399.87,398.43,398.56,20869.0,398.3455,398.7942,397.3581,397.4878,20869.0
2017-11-02 10:40:00,398.88,399.63,398.16,398.52,63504.0,397.8069,398.5549,397.0888,397.4479,63504.0
2017-11-02 10:50:00,398.64,398.68,396.09,397.25,51243.0,397.5676,397.6074,395.0244,396.1813,51243.0
2017-11-02 11:00:00,397.46,399.23,397.12,399.12,31069.0,396.3907,398.156,396.0516,398.0463,31069.0
2017-11-02 11:10:00,399.18,400.21,398.86,399.6,81832.0,398.1061,399.1333,397.787,398.525,81832.0
2017-11-02 11:20:00,399.96,400.24,399.11,399.11,31683.0,398.884,399.1632,398.0363,398.0363,31683.0
2017-11-02 11:30:00,399.69,400.26,397.16,397.19,27162.0,398.6147,399.1832,396.0915,396.1215,27162.0
2017-11-02 11:40:00,397.71,399.03,397.05,398.19,20595.0,396.6401,397.9565,395.9818,397.1188,20595.0
2017-11-02 11:50:00,398.23,399.13,396.95,396.96,23471.0,397.1587,398.0562,395.8821,395.8921,23471.0
2017-11-02 12:00:00,397.33,398.22,397.04,397.92,15460.0,396.2611,397.1487,395.9719,396.8495,15460.0
2017-11-02 12:10:00,397.93,399.99,397.48,399.63,16382.0,396.8595,398.9139,396.4107,398.5549,16382.0
2017-11-02 12:20:00,399.44,400.38,399.31,400.21,24422.0,398.3654,399.3029,398.2357,399.1333,24422.0
2017-11-02 12:30:00,400.06,400.09,398.47,398.51,18205.0,398.9837,399.0137,397.398,397.4379,18205.0
2017-11-02 12:40:00,398.26,398.39,397.73,397.98,15453.0,397.1886,397.3182,396.66,396.9093,15453.0
2017-11-02 12:50:00,397.9,398.1,396.9,397.4,13767.0,396.8295,397.029,395.8322,396.3309,13767.0
2017-11-02 13:00:00,397.63,398.91,397.61,398.14,9002.0,396.5603,397.8368,396.5403,397.0689,9002.0
2017-11-02 13:10:00,398.23,398.5,397.77,398.29,10044.0,397.1587,397.4279,396.6999,397.2185,10044.0
2017-11-02 13:20:00,398.34,398.5,397.74,397.83,10393.0,397.2684,397.4279,396.67,396.7597,10393.0
2017-11-02 13:30:00,397.97,398.15,397.61,398.08,16113.0,396.8994,397.0789,396.5403,397.0091,16113.0
2017-11-02 13:40:00,398.17,399.96,398.16,399.2,19216.0,397.0988,398.884,397.0888,398.126,19216.0
2017-11-02 13:50:00,399.32,399.34,398.8,399.0,2530.0,398.2457,398.2657,397.7271,397.9266,2530.0
2017-11-02 14:00:00,399.2,399.9,399.2,399.65,7074.0,398.126,398.8242,398.126,398.5748,7074.0
2017-11-02 14:10:00,399.59,400.24,399.47,400.24,24511.0,398.515,399.1632,398.3953,399.1632,24511.0
2017-11-02 14:20:00,400.21,400.21,399.21,399.35,17932.0,399.1333,399.1333,398.136,398.2756,17932.0
2017-11-02 14:30:00,399.46,399.57,398.67,399.03,17324.0,398.3853,398.495,397.5975,397.9565,17324.0
2017-11-02 14:40:00,399.05,399.42,398.89,399.09,8180.0,397.9764,398.3455,397.8169,398.0163,8180.0
2017-11-02 14:50:00,398.95,399.0,398.3,398.3,6900.0,397.8767,397.9266,397.2285,397.2285,6900.0
2017-11-02 15:00:00,398.34,398.61,397.97,398.15,14973.0,397.2684,397.5376,396.8994,397.0789,14973.0
2017-11-02 15:10:00,398.06,398.17,397.11,398.09,20997.0,396.9891,397.0988,396.0417,397.019,20997.0
2017-11-02 15:20:00,398.18,398.44,397.35,397.84,15050.0,397.1088,397.3681,396.281,396.7697,15050.0
2017-11-02 15:30:00,397.71,398.06,397.31,397.34,19577.0,396.6401,396.9891,396.2411,396.271,19577.0
2017-11-02 15:40:00,397.31,397.8,397.07,397.7,27623.0,396.2411,396.7298,396.0018,396.6301,27623.0
2017-11-02 15:50:00,397.71,398.08,397.04,397.44,53895.0,396.6401,397.0091,395.9719,396.3708,53895.0
2017-11-03 09:30:00,400.02,405.95,400.02,404.08,71110.0,398.9438,404.8579,398.9438,402.9929,71110.0
2017-11-03 09:40:00,404.08,404.89,402.18,404.29,39517.0,402.9929,403.8007,401.098,403.2024,39517.0
2017-11-03 09:50:00,403.51,406.76,402.79,406.48,27435.0,402.4245,405.6657,401.7064,405.3865,27435.0
2017-11-03 10:00:00,406.86,406.86,405.53,406.21,14804.0,405.7654,405.7654,404.439,405.1172,14804.0
2017-11-03 10:10:00,406.19,406.19,403.36,403.94,12030.0,405.0972,405.0972,402.2749,402.8533,12030.0
2017-11-03 10:20:00,403.94,404.57,402.9,403.23,12513.0,402.8533,403.4816,401.8161,402.1452,12513.0
2017-11-03 10:30:00,403.56,403.65,402.3,402.8,8051.0,402.4743,402.5641,401.2177,401.7164,8051.0
2017-11-03 10:40:00,403.1,403.9,402.88,403.34,29067.0,402.0156,402.8134,401.7961,402.2549,29067.0
2017-11-03 10:50:00,403.0,403.39,402.11,402.85,12790.0,401.9158,402.3048,401.0282,401.7662,12790.0
2017-11-03 11:00:00,402.98,403.0,400.99,401.47,12043.0,401.8959,401.9158,399.9112,400.3899,12043.0
2017-11-03 11:10:00,401.48,401.92,401.29,401.46,5405.0,400.3999,400.8387,400.2104,400.38,5405.0
2017-11-03 11:20:00,401.55,402.49,401.38,401.39,4700.0,400.4697,401.4072,400.3002,400.3102,4700.0
2017-11-03 11:30:00,401.71,402.91,401.71,402.78,6861.0,400.6293,401.8261,400.6293,401.6964,6861.0
2017-11-03 11:40:00,402.78,403.02,401.85,401.85,8775.0,401.6964,401.9358,400.7689,400.7689,8775.0
2017-11-03 11:50:00,401.43,402.63,401.34,402.37,8412.0,400.35,401.5468,400.2603,401.2875,8412.0
2017-11-03 12:00:00,402.62,402.71,401.76,401.78,7901.0,401.5368,401.6266,400.6792,400.6991,7901.0
2017-11-03 12:10:00,401.94,403.24,401.94,402.8,14322.0,400.8587,402.1552,400.8587,401.7164,14322.0
2017-11-03 12:20:00,402.62,403.02,402.08,402.51,10894.0,401.5368,401.9358,400.9983,401.4271,10894.0
2017-11-03 12:30:00,402.36,402.54,401.57,401.67,9810.0,401.2775,401.4571,400.4897,400.5894,9810.0
2017-11-03 12:40:00,401.82,402.25,400.9,401.21,28105.0,400.739,401.1678,399.8215,400.1306,28105.0
2017-11-03 12:50:00,400.88,401.1,400.07,400.78,17945.0,399.8015,400.0209,398.9937,399.7018,17945.0
2017-11-03 13:00:00,400.77,401.55,400.39,401.49,14177.0,399.6918,400.4697,399.3128,400.4099,14177.0
2017-11-03 13:10:00,401.47,403.49,400.71,403.49,18833.0,400.3899,402.4045,399.632,402.4045,18833.0
2017-11-03 13:20:00,403.25,403.67,402.67,403.03,6899.0,402.1651,402.584,401.5867,401.9457,6899.0
2017-11-03 13:30:00,403.16,405.03,403.14,403.86,23753.0,402.0754,403.9404,402.0554,402.7735,23753.0
2017-11-03 13:40:00,404.49,405.45,404.45,404.62,4170.0,403.4018,404.3592,403.3619,403.5315,4170.0
2017-11-03 13:50:00,404.47,404.72,403.5,403.9,15047.0,403.3819,403.6312,402.4145,402.8134,15047.0
2017-11-03 14:00:00,404.0,404.34,403.42,403.89,6993.0,402.9131,403.2522,402.3347,402.8034,6993.0
2017-11-03 14:10:00,403.94,404.67,403.84,404.17,12507.0,402.8533,403.5813,402.7536,403.0827,12507.0
2017-11-03 14:20:00,404.31,404.62,403.66,403.94,14484.0,403.2223,403.5315,402.574,402.8533,14484.0
2017-11-03 14:30:00,403.97,405.24,403.89,405.09,17346.0,402.8832,404.1498,402.8034,404.0002,17346.0
2017-11-03 14:40:00,405.05,405.79,404.69,405.73,10462.0,403.9603,404.6983,403.6013,404.6385,10462.0
2017-11-03 14:50:00,405.42,405.61,404.96,405.41,11200.0,404.3293,404.5188,403.8705,404.3193,11200.0
2017-11-03 15:00:00,405.24,405.92,405.22,405.25,8655.0,404.1498,404.828,404.1298,404.1598,8655.0
2017-11-03 15:10:00,405.09,405.49,404.38,404.63,10782.0,404.0002,404.3991,403.2921,403.5414,10782.0
2017-11-03 15:20:00,404.84,405.07,404.13,404.63,18262.0,403.7509,403.9803,403.0428,403.5414,18262.0
2017-11-03 15:30:00,404.6,405.22,404.22,405.22,13997.0,403.5115,404.1298,403.1325,404.1298,13997.0
2017-11-03 15:40:00,405.01,406.19,404.95,406.03,9476.0,403.9204,405.0972,403.8606,404.9377,9476.0
2017-11-03 15:50:00,406.28,408.55,406.23,408.41,73038.0,405.187,407.4509,405.1371,407.3113,73038.0
2017-11-06 09:30:00,410.01,416.89,409.12,413.0,60303.0,408.907,415.7685,408.0194,411.8889,60303.0
2017-11-06 09:40:00,412.63,413.11,410.01,410.84,20842.0,411.5199,411.9986,408.907,409.7347,20842.0
2017-11-06 09:50:00,411.2,411.63,409.43,411.63,13547.0,410.0938,410.5226,408.3285,410.5226,13547.0
2017-11-06 10:00:00,410.82,411.12,408.6,410.24,14800.0,409.7148,410.014,407.5008,409.1363,14800.0
2017-11-06 10:10:00,410.29,411.63,410.21,410.74,6540.0,409.1862,410.5226,409.1064,409.635,6540.0
2017-11-06 10:20:00,410.76,411.94,410.62,410.98,17690.0,409.6549,410.8318,409.5153,409.8744,17690.0
2017-11-06 10:30:00,410.65,413.53,410.34,411.46,17643.0,409.5452,412.4175,409.2361,410.3531,17643.0
2017-11-06 10:40:00,411.7,413.96,411.7,413.14,10039.0,410.5924,412.8463,410.5924,412.0285,10039.0
2017-11-06 10:50:00,413.13,413.73,411.73,412.05,7420.0,412.0186,412.617,410.6223,410.9415,7420.0
2017-11-06 11:00:00,411.87,411.87,410.75,411.08,11832.0,410.762,410.762,409.645,409.9741,11832.0
2017-11-06 11:10:00,411.08,411.73,410.79,411.28,3745.0,409.9741,410.6223,409.6849,410.1735,3745.0
2017-11-06 11:20:00,411.51,411.69,410.79,411.13,2425.0,410.4029,410.5824,409.6849,410.024,2425.0
2017-11-06 11:30:00,410.86,411.51,410.36,411.03,7164.0,409.7547,410.4029,409.256,409.9242,7164.0
2017-11-06 11:40:00,411.07,411.42,410.13,410.13,4113.0,409.9641,410.3132,409.0266,409.0266,4113.0
2017-11-06 11:50:00,410.3,410.3,406.5,407.4,13078.0,409.1962,409.1962,405.4064,406.304,13078.0
2017-11-06 12:00:00,407.57,408.46,407.24,407.55,5531.0,406.4735,407.3611,406.1444,406.4536,5531.0
2017-11-06 12:10:00,407.52,407.79,407.27,407.5,3400.0,406.4237,406.6929,406.1743,406.4037,3400.0
2017-11-06 12:20:00,407.79,408.52,407.2,408.47,4979.0,406.6929,407.421,406.1045,407.3711,4979.0
2017-11-06 12:30:00,408.25,408.54,407.76,407.79,3600.0,407.1517,407.4409,406.663,406.6929,3600.0
2017-11-06 12:40:00,407.78,408.7,407.78,408.65,3433.0,406.683,407.6005,406.683,407.5506,3433.0
2017-11-06 12:50:00,408.51,409.41,408.35,409.41,12409.0,407.411,408.3086,407.2514,408.3086,12409.0
2017-11-06 13:00:00,409.41,410.78,409.21,410.78,7913.0,408.3086,409.6749,408.1091,409.6749,7913.0
2017-11-06 13:10:00,410.52,410.54,409.39,409.7,4631.0,409.4156,409.4355,408.2886,408.5978,4631.0
2017-11-06 13:20:00,409.28,409.73,409.28,409.39,2286.0,408.1789,408.6277,408.1789,408.2886,2286.0
2017-11-06 13:30:00,409.65,410.56,409.52,410.13,3466.0,408.5479,409.4555,408.4183,409.0266,3466.0
2017-11-06 13:40:00,410.31,410.31,409.6,409.79,8536.0,409.2062,409.2062,408.4981,408.6876,8536.0
2017-11-06 13:50:00,409.93,410.63,409.91,409.99,10233.0,408.8272,409.5253,408.8072,408.887,10233.0
2017-11-06 14:00:00,410.02,410.09,409.28,409.32,6393.0,408.9169,408.9867,408.1789,408.2188,6393.0
2017-11-06 14:10:00,409.65,409.65,409.02,409.14,2828.0,408.5479,408.5479,407.9196,408.0393,2828.0
2017-11-06 14:20:00,409.03,409.64,408.83,409.63,6291.0,407.9296,408.538,407.7301,408.528,6291.0
2017-11-06 14:30:00,409.46,409.54,408.6,408.8,18975.0,408.3584,408.4382,407.5008,407.7002,18975.0
2017-11-06 14:40:00,408.9,409.07,408.3,408.83,9382.0,407.7999,407.9695,407.2016,407.7301,9382.0
2017-11-06 14:50:00,408.84,409.1,408.09,408.09,5100.0,407.7401,407.9994,406.9921,406.9921,5100.0
2017-11-06 15:00:00,408.16,408.17,407.61,407.74,9308.0,407.0619,407.0719,406.5134,406.6431,9308.0
2017-11-06 15:10:00,407.62,408.34,407.51,408.34,7895.0,406.5234,407.2415,406.4137,407.2415,7895.0
2017-11-06 15:20:00,408.32,408.53,407.77,408.52,5942.0,407.2215,407.4309,406.673,407.421,5942.0
2017-11-06 15:30:00,408.54,408.95,407.92,407.92,10502.0,407.4409,407.8498,406.8226,406.8226,10502.0
2017-11-06 15:40:00,407.82,407.84,406.57,406.98,22612.0,406.7229,406.7428,405.4762,405.8851,22612.0
2017-11-06 15:50:00,407.1,407.93,406.52,406.62,44742.0,406.0048,406.8326,405.4264,405.5261,44742.0
2017-11-07 09:30:00,407.26,409.53,406.65,408.2,17869.0,406.1644,408.4283,405.556,407.1018,17869.0
2017-11-07 09:40:00,407.89,409.21,407.74,409.21,11800.0,406.7927,408.1091,406.6431,408.1091,11800.0
2017-11-07 09:50:00,409.26,409.98,408.69,409.56,13656.0,408.159,408.877,407.5905,408.4582,13656.0
2017-11-07 10:00:00,409.51,410.78,408.64,410.55,26220.0,408.4083,409.6749,407.5406,409.4455,26220.0
2017-11-07 10:10:00,410.8,411.67,409.85,409.85,24069.0,409.6948,410.5625,408.7474,408.7474,24069.0
2017-11-07 10:20:00,409.9,409.9,407.12,407.57,13070.0,408.7973,408.7973,406.0247,406.4735,13070.0
2017-11-07 10:30:00,407.73,408.44,406.15,408.11,17131.0,406.6331,407.3412,405.0573,407.0121,17131.0
2017-11-07 10:40:00,407.68,409.06,407.68,408.32,12265.0,406.5832,407.9595,406.5832,407.2215,12265.0
2017-11-07 10:50:00,408.69,408.98,408.05,408.38,15092.0,407.5905,407.8797,406.9522,407.2813,15092.0
2017-11-07 11:00:00,408.49,408.75,407.86,408.58,5846.0,407.3911,407.6504,406.7627,407.4808,5846.0
2017-11-07 11:10:00,408.7,409.82,408.59,409.48,13060.0,407.6005,408.7175,407.4908,408.3784,13060.0
2017-11-07 11:20:00,409.48,409.96,408.83,409.39,7096.0,408.3784,408.8571,407.7301,408.2886,7096.0
2017-11-07 11:30:00,409.27,409.56,408.72,409.0,4600.0,408.169,408.4582,407.6204,407.8997,4600.0
2017-11-07 11:40:00,408.98,409.02,408.13,408.61,10319.0,407.8797,407.9196,407.032,407.5107,10319.0
2017-11-07 11:50:00,408.26,408.91,406.74,406.74,10626.0,407.1617,407.8099,405.6458,405.6458,10626.0
2017-11-07 12:00:00,406.79,406.8,405.52,406.09,10929.0,405.6956,405.7056,404.429,404.9975,10929.0
2017-11-07 12:10:00,406.11,407.92,405.52,407.57,7250.0,405.0175,406.8226,404.429,406.4735,7250.0
2017-11-07 12:20:00,408.0,408.04,407.29,407.92,9954.0,406.9024,406.9423,406.1943,406.8226,9954.0
2017-11-07 12:30:00,407.81,408.08,407.27,407.28,7983.0,406.7129,406.9822,406.1743,406.1843,7983.0
2017-11-07 12:40:00,407.15,407.15,406.67,406.78,3304.0,406.0547,406.0547,405.5759,405.6857,3304.0
2017-11-07 12:50:00,406.77,407.0,406.27,406.37,7032.0,405.6757,405.9051,405.177,405.2768,7032.0
2017-11-07 13:00:00,406.44,406.56,405.84,405.99,6154.0,405.3466,405.4662,404.7482,404.8978,6154.0
2017-11-07 13:10:00,406.18,406.2,405.67,405.67,2658.0,405.0873,405.1072,404.5786,404.5786,2658.0
2017-11-07 13:20:00,405.76,405.8,405.21,405.48,4985.0,404.6684,404.7083,404.1199,404.3892,4985.0
2017-11-07 13:30:00,405.56,405.69,405.0,405.07,8898.0,404.4689,404.5986,403.9104,403.9803,8898.0
2017-11-07 13:40:00,405.06,405.38,404.46,404.7,11858.0,403.9703,404.2894,403.3719,403.6112,11858.0
2017-11-07 13:50:00,404.78,405.01,404.64,404.64,2740.0,403.691,403.9204,403.5514,403.5514,2740.0
2017-11-07 14:00:00,404.58,404.59,403.12,404.02,12426.0,403.4916,403.5015,402.0355,402.9331,12426.0
2017-11-07 14:10:00,404.12,404.31,403.74,403.98,5406.0,403.0328,403.2223,402.6538,402.8932,5406.0
2017-11-07 14:20:00,404.0,404.0,402.9,403.19,9255.0,402.9131,402.9131,401.8161,402.1053,9255.0
2017-11-07 14:30:00,403.4,403.59,403.18,403.32,11509.0,402.3147,402.5042,402.0953,402.235,11509.0
2017-11-07 14:40:00,403.31,403.39,402.85,402.98,7709.0,402.225,402.3048,401.7662,401.8959,7709.0
2017-11-07 14:50:00,402.73,403.38,402.43,402.49,9362.0,401.6465,402.2948,401.3474,401.4072,9362.0
2017-11-07 15:00:00,402.48,402.69,402.19,402.58,11397.0,401.3972,401.6067,401.108,401.497,11397.0
2017-11-07 15:10:00,402.44,402.64,401.76,402.45,16100.0,401.3573,401.5568,400.6792,401.3673,16100.0
2017-11-07 15:20:00,402.45,404.24,402.39,404.23,11865.0,401.3673,403.1525,401.3075,403.1425,11865.0
2017-11-07 15:30:00,404.25,404.99,404.1,404.63,11463.0,403.1625,403.9005,403.0129,403.5414,11463.0
2017-11-07 15:40:00,404.6,404.77,403.21,403.73,27415.0,403.5115,403.6811,402.1253,402.6439,27415.0
2017-11-07 15:50:00,403.96,405.73,403.3,403.49,60665.0,402.8732,404.6385,402.215,402.4045,60665.0
2017-11-08 09:30:00,418.06,432.5,417.0,426.0,129841.0,416.9353,431.3365,415.8782,424.8539,129841.0
2017-11-08 09:40:00,425.97,426.56,419.13,426.05,73889.0,424.824,425.4124,418.0024,424.9038,73889.0
2017-11-08 09:50:00,425.94,425.94,419.01,420.15,30272.0,424.7941,424.7941,417.8828,419.0197,30272.0
2017-11-08 10:00:00,421.0,421.13,418.04,420.15,29755.0,419.8674,419.997,416.9154,419.0197,29755.0
2017-11-08 10:10:00,420.16,424.6,419.48,423.42,24285.0,419.0297,423.4577,418.3515,422.2809,24285.0
2017-11-08 10:20:00,423.27,423.27,421.39,422.19,8274.0,422.1313,422.1313,420.2563,421.0542,8274.0
2017-11-08 10:30:00,421.59,423.27,420.03,420.41,20271.0,420.4558,422.1313,418.9,419.279,20271.0
2017-11-08 10:40:00,420.76,421.3,420.12,420.12,6420.0,419.628,420.1666,418.9898,418.9898,6420.0
2017-11-08 10:50:00,420.15,420.36,416.92,417.17,25723.0,419.0197,419.2291,415.7984,416.0477,25723.0
2017-11-08 11:00:00,417.29,417.77,414.0,414.0,31433.0,416.1674,416.6461,412.8862,412.8862,31433.0
2017-11-08 11:10:00,414.3,415.15,413.2,414.19,27389.0,413.1854,414.0331,412.0884,413.0757,27389.0
2017-11-08 11:20:00,414.51,417.31,414.24,414.52,14065.0,413.3949,416.1873,413.1256,413.4048,14065.0
2017-11-08 11:30:00,414.72,416.25,414.0,415.65,27719.0,413.6043,415.1302,412.8862,414.5318,27719.0
2017-11-08 11:40:00,415.71,416.72,415.01,415.65,8698.0,414.5916,415.5989,413.8935,414.5318,8698.0
2017-11-08 11:50:00,415.42,415.42,413.68,413.87,6096.0,414.3024,414.3024,412.5671,412.7566,6096.0
2017-11-08 12:00:00,414.01,415.99,413.99,414.64,7650.0,412.8962,414.8709,412.8763,413.5245,7650.0
2017-11-08 12:10:00,414.4,414.83,413.54,413.95,4784.0,413.2852,413.714,412.4275,412.8364,4784.0
2017-11-08 12:20:00,413.5,414.14,412.54,412.55,15112.0,412.3876,413.0259,411.4302,411.4401,15112.0
2017-11-08 12:30:00,412.36,412.77,411.0,411.5,13715.0,411.2506,411.6595,409.8943,410.393,13715.0
2017-11-08 12:40:00,411.4,412.01,411.1,411.5,5021.0,410.2932,410.9016,409.994,410.393,5021.0
2017-11-08 12:50:00,411.49,412.41,410.02,410.83,15851.0,410.383,411.3005,408.9169,409.7248,15851.0
2017-11-08 13:00:00,410.71,411.1,410.17,410.39,9920.0,409.6051,409.994,409.0665,409.2859,9920.0
2017-11-08 13:10:00,410.37,410.37,406.87,407.61,33263.0,409.266,409.266,405.7754,406.5134,33263.0
2017-11-08 13:20:00,407.2,410.83,406.89,409.46,29301.0,406.1045,409.7248,405.7954,408.3584,29301.0
2017-11-08 13:30:00,410.36,410.85,409.56,409.58,5448.0,409.256,409.7447,408.4582,408.4781,5448.0
2017-11-08 13:40:00,409.96,410.92,409.76,410.45,10955.0,408.8571,409.8145,408.6576,409.3458,10955.0
2017-11-08 13:50:00,410.69,410.83,409.89,410.13,11104.0,409.5851,409.7248,408.7873,409.0266,11104.0
2017-11-08 14:00:00,410.0,410.19,409.79,409.92,5476.0,408.897,409.0865,408.6876,408.8172,5476.0
2017-11-08 14:10:00,410.03,410.03,405.0,406.94,36092.0,408.9269,408.9269,403.9104,405.8452,36092.0
2017-11-08 14:20:00,406.55,407.02,405.77,406.18,12269.0,405.4563,405.925,404.6784,405.0873,12269.0
2017-11-08 14:30:00,406.2,406.3,405.63,406.21,10887.0,405.1072,405.2069,404.5387,405.1172,10887.0
2017-11-08 14:40:00,406.02,409.16,405.7,407.01,15498.0,404.9277,408.0593,404.6086,405.915,15498.0
2017-11-08 14:50:00,407.03,410.68,407.03,409.92,26123.0,405.935,409.5752,405.935,408.8172,26123.0
2017-11-08 15:00:00,409.67,410.15,409.26,410.12,20935.0,408.5679,409.0466,408.159,409.0167,20935.0
2017-11-08 15:10:00,410.29,413.8,410.18,413.48,36626.0,409.1862,412.6868,409.0765,412.3676,36626.0
2017-11-08 15:20:00,413.72,414.03,412.61,412.94,21952.0,412.607,412.9161,411.5,411.8291,21952.0
2017-11-08 15:30:00,412.93,415.17,412.84,414.78,26308.0,411.8191,414.0531,411.7294,413.6641,26308.0
2017-11-08 15:40:00,415.05,416.51,414.64,416.27,29347.0,413.9334,415.3895,413.5245,415.1501,29347.0
2017-11-08 15:50:00,416.4,416.58,415.01,415.25,119077.0,415.2798,415.4593,413.8935,414.1329,119077.0
2017-11-09 09:30:00,409.44,414.02,405.01,407.04,32896.0,408.3385,412.9062,403.9204,405.945,32896.0
2017-11-09 09:40:00,407.14,409.38,406.88,408.2,19552.0,406.0447,408.2787,405.7854,407.1018,19552.0
2017-11-09 09:50:00,407.66,408.59,406.69,407.51,19352.0,406.5633,407.4908,405.5959,406.4137,19352.0
2017-11-09 10:00:00,407.47,407.97,406.59,406.76,12545.0,406.3738,406.8725,405.4962,405.6657,12545.0
2017-11-09 10:10:00,407.29,407.71,406.55,407.59,12581.0,406.1943,406.6132,405.4563,406.4935,12581.0
2017-11-09 10:20:00,408.5,409.18,407.72,408.81,11375.0,407.401,408.0792,406.6231,407.7102,11375.0
2017-11-09 10:30:00,408.75,408.96,406.11,406.52,19053.0,407.6504,407.8598,405.0175,405.4264,19053.0
2017-11-09 10:40:00,406.21,406.72,404.1,404.58,23271.0,405.1172,405.6258,403.0129,403.4916,23271.0
2017-11-09 10:50:00,404.84,405.3,404.16,404.35,19529.0,403.7509,404.2096,403.0727,403.2622,19529.0
2017-11-09 11:00:00,404.42,404.92,403.01,404.69,22415.0,403.332,403.8307,401.9258,403.6013,22415.0
2017-11-09 11:10:00,404.67,404.67,402.43,402.82,17028.0,403.5813,403.5813,401.3474,401.7363,17028.0
2017-11-09 11:20:00,402.82,403.07,400.39,400.82,16659.0,401.7363,401.9856,399.3128,399.7417,16659.0
2017-11-09 11:30:00,400.71,403.36,400.59,401.88,17693.0,399.632,402.2749,399.5123,400.7988,17693.0
2017-11-09 11:40:00,401.5,401.87,400.41,400.98,15052.0,400.4199,400.7889,399.3328,399.9013,15052.0
2017-11-09 11:50:00,400.93,401.14,398.99,398.99,17756.0,399.8514,400.0608,397.9166,397.9166,17756.0
2017-11-09 12:00:00,399.07,399.75,397.51,399.5,13283.0,397.9964,398.6746,396.4406,398.4252,13283.0
2017-11-09 12:10:00,399.15,400.12,398.82,399.74,7917.0,398.0762,399.0436,397.7471,398.6646,7917.0
2017-11-09 12:20:00,399.51,399.92,398.26,398.48,7050.0,398.4352,398.8441,397.1886,397.408,7050.0
2017-11-09 12:30:00,398.21,398.81,396.53,397.56,15037.0,397.1387,397.7371,395.4632,396.4905,15037.0
2017-11-09 12:40:00,397.65,398.73,397.0,398.69,9169.0,396.5802,397.6573,395.932,397.6174,9169.0
2017-11-09 12:50:00,398.95,399.88,398.0,399.63,8292.0,397.8767,398.8042,396.9293,398.5549,8292.0
2017-11-09 13:00:00,399.26,401.68,398.87,401.27,32201.0,398.1859,400.5994,397.7969,400.1905,32201.0
2017-11-09 13:10:00,401.17,401.72,400.83,401.25,8201.0,400.0907,400.6393,399.7517,400.1705,8201.0
2017-11-09 13:20:00,400.79,401.02,399.7,399.97,4436.0,399.7118,399.9411,398.6247,398.894,4436.0
2017-11-09 13:30:00,399.85,402.28,399.78,402.28,10643.0,398.7743,401.1978,398.7045,401.1978,10643.0
2017-11-09 13:40:00,401.81,402.95,401.38,401.78,17470.0,400.729,401.866,400.3002,400.6991,17470.0
2017-11-09 13:50:00,401.78,402.01,400.43,401.36,6615.0,400.6991,400.9285,399.3527,400.2802,6615.0
2017-11-09 14:00:00,401.36,401.62,400.01,400.47,8300.0,400.2802,400.5395,398.9339,399.3926,8300.0
2017-11-09 14:10:00,400.58,400.7,399.83,400.7,6194.0,399.5023,399.622,398.7544,399.622,6194.0
2017-11-09 14:20:00,400.7,401.36,400.3,400.93,11516.0,399.622,400.2802,399.2231,399.8514,11516.0
2017-11-09 14:30:00,401.05,401.44,400.5,400.87,12249.0,399.9711,400.36,399.4225,399.7916,12249.0
2017-11-09 14:40:00,401.0,401.33,399.83,401.13,9681.0,399.9212,400.2503,398.7544,400.0509,9681.0
2017-11-09 14:50:00,401.21,403.39,400.72,403.3,23688.0,400.1306,402.3048,399.642,402.215,23688.0
2017-11-09 15:00:00,403.35,405.18,402.78,403.82,40297.0,402.2649,404.09,401.6964,402.7336,40297.0
2017-11-09 15:10:00,403.64,403.78,402.74,403.0,10611.0,402.5541,402.6937,401.6565,401.9158,10611.0
2017-11-09 15:20:00,402.9,405.03,402.9,404.89,19525.0,401.8161,403.9404,401.8161,403.8007,19525.0
2017-11-09 15:30:00,404.95,408.0,404.95,406.95,49107.0,403.8606,406.9024,403.8606,405.8552,49107.0
2017-11-09 15:40:00,406.93,408.02,406.57,406.57,38001.0,405.8352,406.9223,405.4762,405.4762,38001.0
2017-11-09 15:50:00,406.72,407.48,405.88,406.05,68423.0,405.6258,406.3838,404.7881,404.9576,68423.0
2017-11-10 09:30:00,405.45,405.75,402.5,404.71,10603.0,404.3592,404.6584,401.4172,403.6212,10603.0
2017-11-10 09:40:00,404.54,405.56,402.64,403.75,5995.0,403.4517,404.4689,401.5568,402.6638,5995.0
2017-11-10 09:50:00,404.01,404.77,402.88,402.91,3369.0,402.9231,403.6811,401.7961,401.8261,3369.0
2017-11-10 10:00:00,403.28,404.41,402.01,403.7,8000.0,402.1951,403.322,400.9285,402.6139,8000.0
2017-11-10 10:10:00,403.64,403.64,402.37,402.85,4979.0,402.5541,402.5541,401.2875,401.7662,4979.0
2017-11-10 10:20:00,403.02,403.02,399.24,399.34,30074.0,401.9358,401.9358,398.1659,398.2657,30074.0
2017-11-10 10:30:00,399.32,401.18,398.37,400.52,26145.0,398.2457,400.1007,397.2983,399.4425,26145.0
2017-11-10 10:40:00,399.94,401.08,399.69,399.92,10823.0,398.8641,400.001,398.6147,398.8441,10823.0
2017-11-10 10:50:00,400.23,401.05,399.85,400.69,9378.0,399.1533,399.9711,398.7743,399.612,9378.0
2017-11-10 11:00:00,400.88,400.93,400.15,400.27,8925.0,399.8015,399.8514,399.0735,399.1932,8925.0
2017-11-10 11:10:00,400.6,401.6,400.26,400.58,5800.0,399.5223,400.5196,399.1832,399.5023,5800.0
2017-11-10 11:20:00,400.56,400.78,400.13,400.51,4385.0,399.4824,399.7018,399.0535,399.4325,4385.0
2017-11-10 11:30:00,400.22,400.58,400.03,400.33,5200.0,399.1433,399.5023,398.9538,399.253,5200.0
2017-11-10 11:40:00,400.38,401.91,400.1,401.33,2820.0,399.3029,400.8288,399.0236,400.2503,2820.0
2017-11-10 11:50:00,401.61,402.56,401.48,401.87,8566.0,400.5296,401.477,400.3999,400.7889,8566.0
2017-11-10 12:00:00,401.85,402.94,401.8,402.94,4650.0,400.7689,401.856,400.7191,401.856,4650.0
2017-11-10 12:10:00,402.86,403.06,401.44,401.71,5070.0,401.7762,401.9757,400.36,400.6293,5070.0
2017-11-10 12:20:00,401.98,403.04,401.97,402.7,7324.0,400.8986,401.9557,400.8886,401.6166,7324.0
2017-11-10 12:30:00,402.66,402.93,402.0,402.12,4300.0,401.5767,401.846,400.9185,401.0382,4300.0
2017-11-10 12:40:00,402.12,402.87,402.0,402.87,6305.0,401.0382,401.7862,400.9185,401.7862,6305.0
2017-11-10 12:50:00,402.91,402.91,401.85,402.0,2700.0,401.8261,401.8261,400.7689,400.9185,2700.0
2017-11-10 13:00:00,401.93,402.37,401.65,401.7,9369.0,400.8487,401.2875,400.5695,400.6193,9369.0
2017-11-10 13:10:00,401.76,402.83,401.76,402.54,2714.0,400.6792,401.7463,400.6792,401.4571,2714.0
2017-11-10 13:20:00,402.83,403.03,402.45,403.03,4748.0,401.7463,401.9457,401.3673,401.9457,4748.0
2017-11-10 13:30:00,402.55,403.95,402.55,403.57,11130.0,401.467,402.8633,401.467,402.4843,11130.0
2017-11-10 13:40:00,403.66,403.66,402.56,402.58,2100.0,402.574,402.574,401.477,401.497,2100.0
2017-11-10 13:50:00,402.61,402.98,402.57,402.57,2700.0,401.5269,401.8959,401.487,401.487,2700.0
2017-11-10 14:00:00,402.66,402.78,401.52,402.38,5300.0,401.5767,401.6964,400.4398,401.2975,5300.0
2017-11-10 14:10:00,402.7,402.92,401.8,401.97,4608.0,401.6166,401.836,400.7191,400.8886,4608.0
2017-11-10 14:20:00,401.94,401.94,400.8,401.33,4037.0,400.8587,400.8587,399.7217,400.2503,4037.0
2017-11-10 14:30:00,401.48,401.73,400.61,401.38,3200.0,400.3999,400.6492,399.5323,400.3002,3200.0
2017-11-10 14:40:00,401.61,401.9,401.25,401.25,3200.0,400.5296,400.8188,400.1705,400.1705,3200.0
2017-11-10 14:50:00,401.28,402.39,401.0,402.24,7177.0,400.2004,401.3075,399.9212,401.1579,7177.0
2017-11-10 15:00:00,402.01,403.74,402.01,403.05,8023.0,400.9285,402.6538,400.9285,401.9657,8023.0
2017-11-10 15:10:00,403.07,403.73,402.83,403.64,9936.0,401.9856,402.6439,401.7463,402.5541,9936.0
2017-11-10 15:20:00,403.49,404.21,403.45,403.67,5164.0,402.4045,403.1226,402.3646,402.584,5164.0
2017-11-10 15:30:00,403.71,403.8,402.99,403.5,7688.0,402.6239,402.7137,401.9058,402.4145,7688.0
2017-11-10 15:40:00,403.48,404.75,403.26,403.9,10157.0,402.3945,403.6611,402.1751,402.8134,10157.0
2017-11-10 15:50:00,403.95,405.08,403.93,404.09,27414.0,402.8633,403.9902,402.8433,403.0029,27414.0
2017-11-13 09:30:00,398.26,402.13,398.24,401.47,47923.0,397.1886,401.0482,397.1686,400.3899,47923.0
2017-11-13 09:40:00,401.53,401.56,398.53,398.54,31119.0,400.4498,400.4797,397.4578,397.4678,31119.0
2017-11-13 09:50:00,398.46,398.81,396.8,397.54,24381.0,397.388,397.7371,395.7325,396.4705,24381.0
2017-11-13 10:00:00,397.92,398.17,396.55,397.68,33718.0,396.8495,397.0988,395.4832,396.6101,33718.0
2017-11-13 10:10:00,398.13,398.34,397.2,397.21,18590.0,397.0589,397.2684,396.1314,396.1414,18590.0
2017-11-13 10:20:00,397.15,398.6,396.78,398.59,12972.0,396.0816,397.5277,395.7126,397.5177,12972.0
2017-11-13 10:30:00,398.74,398.74,396.96,397.75,12759.0,397.6673,397.6673,395.8921,396.6799,12759.0
2017-11-13 10:40:00,397.68,397.84,395.58,395.58,14610.0,396.6101,396.7697,394.5158,394.5158,14610.0
2017-11-13 10:50:00,395.85,396.73,394.84,396.59,26857.0,394.7851,395.6627,393.7778,395.5231,26857.0
2017-11-13 11:00:00,396.7,396.96,393.59,393.69,25249.0,395.6328,395.8921,392.5311,392.6309,25249.0
2017-11-13 11:10:00,393.83,395.55,393.83,395.49,10979.0,392.7705,394.4859,392.7705,394.426,10979.0
2017-11-13 11:20:00,395.2,396.86,395.1,396.02,36898.0,394.1368,395.7923,394.0371,394.9546,36898.0
2017-11-13 11:30:00,395.97,396.0,395.05,395.67,11449.0,394.9047,394.9347,393.9872,394.6055,11449.0
2017-11-13 11:40:00,395.71,395.84,394.43,394.43,14963.0,394.6454,394.7751,393.3689,393.3689,14963.0
2017-11-13 11:50:00,394.44,394.7,393.8,394.14,14386.0,393.3789,393.6382,392.7406,393.0797,14386.0
2017-11-13 12:00:00,394.34,394.57,393.57,393.75,9546.0,393.2791,393.5085,392.5112,392.6907,9546.0
2017-11-13 12:10:00,393.74,393.93,391.21,391.21,36202.0,392.6807,392.8702,390.1575,390.1575,36202.0
2017-11-13 12:20:00,391.55,392.45,391.31,391.88,12449.0,390.4966,391.3942,390.2573,390.8257,12449.0
2017-11-13 12:30:00,392.05,392.39,391.74,392.02,9032.0,390.9953,391.3344,390.6861,390.9654,9032.0
2017-11-13 12:40:00,392.05,394.45,392.04,394.37,14266.0,390.9953,393.3888,390.9853,393.309,14266.0
2017-11-13 12:50:00,394.12,394.38,393.6,393.89,15052.0,393.0597,393.319,392.5411,392.8303,15052.0
2017-11-13 13:00:00,393.9,394.92,393.74,394.13,18078.0,392.8403,393.8576,392.6807,393.0697,18078.0
2017-11-13 13:10:00,394.65,395.1,394.36,394.36,6570.0,393.5883,394.0371,393.2991,393.2991,6570.0
2017-11-13 13:20:00,394.12,395.1,394.12,394.25,18757.0,393.0597,394.0371,393.0597,393.1894,18757.0
2017-11-13 13:30:00,394.15,394.43,393.04,393.46,15685.0,393.0896,393.3689,391.9826,392.4015,15685.0
2017-11-13 13:40:00,393.24,393.99,392.8,393.69,29103.0,392.1821,392.9301,391.7433,392.6309,29103.0
2017-11-13 13:50:00,393.72,394.54,393.53,394.01,15066.0,392.6608,393.4786,392.4713,392.95,15066.0
2017-11-13 14:00:00,393.94,394.6,393.8,394.33,28318.0,392.8802,393.5384,392.7406,393.2691,28318.0
2017-11-13 14:10:00,394.24,394.27,393.89,393.93,8452.0,393.1794,393.2093,392.8303,392.8702,8452.0
2017-11-13 14:20:00,394.0,394.19,393.68,394.07,4367.0,392.94,393.1295,392.6209,393.0098,4367.0
2017-11-13 14:30:00,394.11,394.49,393.87,394.21,23967.0,393.0497,393.4287,392.8104,393.1495,23967.0
2017-11-13 14:40:00,394.19,394.52,393.95,394.12,32873.0,393.1295,393.4586,392.8902,393.0597,32873.0
2017-11-13 14:50:00,393.99,394.06,393.23,394.01,15522.0,392.9301,392.9999,392.1721,392.95,15522.0
2017-11-13 15:00:00,394.01,395.65,393.65,395.61,35042.0,392.95,394.5856,392.591,394.5457,35042.0
2017-11-13 15:10:00,395.67,395.88,393.73,393.76,13697.0,394.6055,394.815,392.6708,392.7007,13697.0
2017-11-13 15:20:00,393.9,394.11,393.32,393.82,9900.0,392.8403,393.0497,392.2619,392.7605,9900.0
2017-11-13 15:30:00,393.77,393.94,392.98,393.9,15404.0,392.7107,392.8802,391.9228,392.8403,15404.0
2017-11-13 15:40:00,393.97,393.98,392.33,392.45,19608.0,392.9101,392.9201,391.2745,391.3942,19608.0
2017-11-13 15:50:00,393.12,394.24,393.11,393.56,55297.0,392.0624,393.1794,392.0524,392.5012,55297.0
2017-11-14 09:30:00,392.75,395.59,390.55,390.6,26173.0,391.6934,394.5258,389.4993,389.5492,26173.0
2017-11-14 09:40:00,390.69,390.94,388.01,389.25,23727.0,389.6389,389.8883,386.9661,388.2028,23727.0
2017-11-14 09:50:00,389.12,389.17,386.2,388.35,21074.0,388.0732,388.123,385.161,387.3052,21074.0
2017-11-14 10:00:00,388.34,388.54,386.24,388.19,23890.0,387.2953,387.4947,385.2009,387.1457,23890.0
2017-11-14 10:10:00,388.39,390.0,387.11,389.61,50454.0,387.3451,388.9508,386.0686,388.5618,50454.0
2017-11-14 10:20:00,389.89,389.9,388.47,388.56,8200.0,388.8411,388.8511,387.4249,387.5147,8200.0
2017-11-14 10:30:00,388.49,388.49,385.41,386.61,23711.0,387.4449,387.4449,384.3731,385.5699,23711.0
2017-11-14 10:40:00,386.08,388.51,386.07,388.13,13181.0,385.0413,387.4648,385.0314,387.0858,13181.0
2017-11-14 10:50:00,388.1,388.25,386.12,387.08,7063.0,387.0559,387.2055,385.0812,386.0387,7063.0
2017-11-14 11:00:00,387.05,388.81,387.05,388.48,5832.0,386.0087,387.764,386.0087,387.4349,5832.0
2017-11-14 11:10:00,388.76,389.47,387.73,388.35,11524.0,387.7141,388.4222,386.6869,387.3052,11524.0
2017-11-14 11:20:00,388.44,388.93,387.26,388.1,7541.0,387.395,387.8837,386.2182,387.0559,7541.0
2017-11-14 11:30:00,388.31,388.86,387.82,388.51,11287.0,387.2653,387.8139,386.7767,387.4648,11287.0
2017-11-14 11:40:00,388.88,389.3,388.48,388.49,14155.0,387.8338,388.2527,387.4349,387.4449,14155.0
2017-11-14 11:50:00,388.8,389.34,388.71,389.12,12354.0,387.754,388.2926,387.6643,388.0732,12354.0
2017-11-14 12:00:00,389.13,390.2,389.07,389.46,12981.0,388.0831,389.1503,388.0233,388.4122,12981.0
2017-11-14 12:10:00,389.27,389.29,387.91,388.26,6486.0,388.2228,388.2427,386.8664,387.2155,6486.0
2017-11-14 12:20:00,388.71,388.72,387.31,387.31,4000.0,387.6643,387.6742,386.268,386.268,4000.0
2017-11-14 12:30:00,387.08,388.17,387.08,387.36,5908.0,386.0387,387.1257,386.0387,386.3179,5908.0
2017-11-14 12:40:00,387.31,387.62,386.17,386.29,6680.0,386.268,386.5772,385.1311,385.2508,6680.0
2017-11-14 12:50:00,386.14,386.41,385.05,385.51,13820.0,385.1012,385.3705,384.0141,384.4729,13820.0
2017-11-14 13:00:00,385.49,386.04,385.14,385.75,6320.0,384.4529,385.0014,384.1039,384.7122,6320.0
2017-11-14 13:10:00,385.71,386.79,385.71,386.03,11166.0,384.6723,385.7494,384.6723,384.9915,11166.0
2017-11-14 13:20:00,385.89,386.21,385.06,385.32,20790.0,384.8519,385.171,384.0241,384.2834,20790.0
2017-11-14 13:30:00,385.2,385.4,384.55,385.26,39660.0,384.1637,384.3632,383.5155,384.2235,39660.0
2017-11-14 13:40:00,385.17,385.43,384.85,385.21,22126.0,384.1338,384.3931,383.8147,384.1737,22126.0
2017-11-14 13:50:00,385.05,385.16,384.7,385.08,14891.0,384.0141,384.1238,383.6651,384.044,14891.0
2017-11-14 14:00:00,385.0,385.5,384.78,385.14,18681.0,383.9642,384.4629,383.7448,384.1039,18681.0
2017-11-14 14:10:00,385.1,385.3,384.84,384.84,19936.0,384.064,384.2634,383.8047,383.8047,19936.0
2017-11-14 14:20:00,384.9,385.06,384.7,384.77,12287.0,383.8645,384.0241,383.6651,383.7349,12287.0
2017-11-14 14:30:00,384.77,384.94,383.99,384.36,16676.0,383.7349,383.9044,382.957,383.326,16676.0
2017-11-14 14:40:00,384.45,384.82,383.83,384.81,25230.0,383.4157,383.7847,382.7974,383.7748,25230.0
2017-11-14 14:50:00,384.84,386.01,384.62,385.38,22452.0,383.8047,384.9715,383.5853,384.3432,22452.0
2017-11-14 15:00:00,385.47,386.48,385.17,386.48,14998.0,384.433,385.4403,384.1338,385.4403,14998.0
2017-11-14 15:10:00,386.72,387.21,385.83,386.13,33757.0,385.6796,386.1683,384.792,385.0912,33757.0
2017-11-14 15:20:00,386.22,386.34,385.86,386.17,19193.0,385.181,385.3006,384.8219,385.1311,19193.0
2017-11-14 15:30:00,386.17,386.97,385.76,386.0,50876.0,385.1311,385.9289,384.7222,384.9616,50876.0
2017-11-14 15:40:00,386.43,386.6,384.82,385.0,53857.0,385.3904,385.5599,383.7847,383.9642,53857.0
2017-11-14 15:50:00,384.92,386.57,384.76,384.8,109490.0,383.8845,385.53,383.7249,383.7648,109490.0
2017-11-15 09:30:00,384.87,387.13,384.45,386.53,29026.0,383.8346,386.0885,383.4157,385.4901,29026.0
2017-11-15 09:40:00,386.39,386.81,385.19,385.19,16991.0,385.3505,385.7694,384.1537,384.1537,16991.0
2017-11-15 09:50:00,385.04,386.09,383.81,385.53,14256.0,384.0041,385.0513,382.7774,384.4928,14256.0
2017-11-15 10:00:00,385.61,385.63,384.43,384.76,8880.0,384.5726,384.5926,383.3958,383.7249,8880.0
2017-11-15 10:10:00,384.93,385.96,384.93,385.58,5352.0,383.8944,384.9217,383.8944,384.5427,5352.0
2017-11-15 10:20:00,385.62,386.03,385.17,385.29,5285.0,384.5826,384.9915,384.1338,384.2535,5285.0
2017-11-15 10:30:00,385.53,386.38,385.52,386.22,18031.0,384.4928,385.3405,384.4828,385.181,18031.0
2017-11-15 10:40:00,386.22,386.98,385.81,386.98,9521.0,385.181,385.9389,384.7721,385.9389,9521.0
2017-11-15 10:50:00,387.11,387.23,386.24,386.79,29048.0,386.0686,386.1882,385.2009,385.7494,29048.0
2017-11-15 11:00:00,387.0,387.18,385.27,385.89,29067.0,385.9589,386.1384,384.2335,384.8519,29067.0
2017-11-15 11:10:00,386.03,389.03,385.29,388.29,34964.0,384.9915,387.9834,384.2535,387.2454,34964.0
2017-11-15 11:20:00,388.61,388.68,387.95,387.95,23315.0,387.5645,387.6343,386.9063,386.9063,23315.0
2017-11-15 11:30:00,387.89,388.29,387.35,387.35,11305.0,386.8465,387.2454,386.3079,386.3079,11305.0
2017-11-15 11:40:00,387.42,387.74,387.04,387.05,6951.0,386.3777,386.6969,385.9988,386.0087,6951.0
2017-11-15 11:50:00,387.23,388.11,386.41,388.11,8092.0,386.1882,387.0659,385.3705,387.0659,8092.0
2017-11-15 12:00:00,388.16,388.24,386.9,387.01,5610.0,387.1157,387.1955,385.8591,385.9688,5610.0
2017-11-15 12:10:00,387.0,387.24,386.78,386.85,3000.0,385.9589,386.1982,385.7395,385.8093,3000.0
2017-11-15 12:20:00,386.78,386.91,386.41,386.85,7725.0,385.7395,385.8691,385.3705,385.8093,7725.0
2017-11-15 12:30:00,386.85,387.88,386.85,387.25,12500.0,385.8093,386.8365,385.8093,386.2082,12500.0
2017-11-15 12:40:00,387.25,387.56,387.0,387.0,7269.0,386.2082,386.5174,385.9589,385.9589,7269.0
2017-11-15 12:50:00,387.16,387.16,386.47,386.95,3305.0,386.1184,386.1184,385.4303,385.909,3305.0
2017-11-15 13:00:00,387.02,387.06,386.63,386.81,1955.0,385.9788,386.0187,385.5899,385.7694,1955.0
2017-11-15 13:10:00,387.04,387.28,386.67,386.69,6777.0,385.9988,386.2381,385.6298,385.6497,6777.0
2017-11-15 13:20:00,386.66,386.95,386.66,386.95,700.0,385.6198,385.909,385.6198,385.909,700.0
2017-11-15 13:30:00,386.91,387.27,386.84,386.97,5067.0,385.8691,386.2281,385.7993,385.9289,5067.0
2017-11-15 13:40:00,386.97,387.2,386.81,387.18,12804.0,385.9289,386.1583,385.7694,386.1384,12804.0
2017-11-15 13:50:00,387.0,387.61,386.95,387.02,4906.0,385.9589,386.5672,385.909,385.9788,4906.0
2017-11-15 14:00:00,387.38,387.49,386.86,387.09,11420.0,386.3378,386.4475,385.8192,386.0486,11420.0
2017-11-15 14:10:00,387.03,387.25,386.91,387.23,4230.0,385.9888,386.2082,385.8691,386.1882,4230.0
2017-11-15 14:20:00,387.17,387.32,386.91,386.95,8154.0,386.1284,386.278,385.8691,385.909,8154.0
2017-11-15 14:30:00,387.37,387.37,386.44,386.97,13100.0,386.3279,386.3279,385.4004,385.9289,13100.0
2017-11-15 14:40:00,386.95,387.0,386.58,386.76,5568.0,385.909,385.9589,385.54,385.7195,5568.0
2017-11-15 14:50:00,386.9,387.35,386.78,387.04,4895.0,385.8591,386.3079,385.7395,385.9988,4895.0
2017-11-15 15:00:00,387.12,387.47,386.63,387.14,17675.0,386.0785,386.4276,385.5899,386.0985,17675.0
2017-11-15 15:10:00,386.81,387.87,386.8,387.49,36583.0,385.7694,386.8265,385.7594,386.4475,36583.0
2017-11-15 15:20:00,387.5,387.56,386.89,387.0,11443.0,386.4575,386.5174,385.8492,385.9589,11443.0
2017-11-15 15:30:00,386.97,387.84,386.85,387.43,10870.0,385.9289,386.7966,385.8093,386.3877,10870.0
2017-11-15 15:40:00,387.38,387.9,387.38,387.9,20896.0,386.3378,386.8564,386.3378,386.8564,20896.0
2017-11-15 15:50:00,387.8,387.8,386.14,386.41,62822.0,386.7567,386.7567,385.1012,385.3705,62822.0
2017-11-16 09:30:00,386.99,388.0,384.27,387.96,17528.0,385.9489,386.9562,383.2362,386.9163,17528.0
2017-11-16 09:40:00,386.67,387.24,385.66,385.97,11706.0,385.6298,386.1982,384.6225,384.9316,11706.0
2017-11-16 09:50:00,385.96,386.46,384.46,384.72,12719.0,384.9217,385.4203,383.4257,383.685,12719.0
2017-11-16 10:00:00,384.65,384.7,381.65,381.7,19734.0,383.6152,383.6651,380.6233,380.6731,19734.0
2017-11-16 10:10:00,381.86,384.43,381.64,383.36,14993.0,380.8327,383.3958,380.6133,382.3287,14993.0
2017-11-16 10:20:00,383.65,385.78,382.35,382.83,8410.0,382.6179,384.7421,381.3214,381.8001,8410.0
2017-11-16 10:30:00,383.11,386.21,382.53,385.98,15208.0,382.0793,385.171,381.5009,384.9416,15208.0
2017-11-16 10:40:00,386.0,386.91,386.0,386.88,5701.0,384.9616,385.8691,384.9616,385.8392,5701.0
2017-11-16 10:50:00,387.05,388.67,386.83,388.1,9940.0,386.0087,387.6244,385.7893,387.0559,9940.0
2017-11-16 11:00:00,388.16,389.01,387.99,388.42,8863.0,387.1157,387.9635,386.9462,387.375,8863.0
2017-11-16 11:10:00,388.65,388.65,387.17,387.78,7278.0,387.6044,387.6044,386.1284,386.7368,7278.0
2017-11-16 11:20:00,387.66,389.31,387.65,389.26,6875.0,386.6171,388.2627,386.6071,388.2128,6875.0
2017-11-16 11:30:00,389.27,389.93,388.46,388.56,4851.0,388.2228,388.881,387.4149,387.5147,4851.0
2017-11-16 11:40:00,388.59,388.76,387.85,388.56,4168.0,387.5446,387.7141,386.8066,387.5147,4168.0
2017-11-16 11:50:00,388.19,388.6,387.68,388.49,5978.0,387.1457,387.5546,386.637,387.4449,5978.0
2017-11-16 12:00:00,388.06,388.68,387.86,388.23,11020.0,387.016,387.6343,386.8166,387.1856,11020.0
2017-11-16 12:10:00,388.08,388.13,387.27,387.89,7695.0,387.036,387.0858,386.2281,386.8465,7695.0
2017-11-16 12:20:00,387.86,389.45,387.85,388.39,5756.0,386.8166,388.4023,386.8066,387.3451,5756.0
2017-11-16 12:30:00,388.39,388.57,387.97,388.48,3000.0,387.3451,387.5246,386.9263,387.4349,3000.0
2017-11-16 12:40:00,388.31,388.35,387.6,388.35,5630.0,387.2653,387.3052,386.5573,387.3052,5630.0
2017-11-16 12:50:00,388.4,389.53,388.4,389.2,6877.0,387.3551,388.4821,387.3551,388.1529,6877.0
2017-11-16 13:00:00,389.35,389.77,389.1,389.54,7409.0,388.3025,388.7214,388.0532,388.492,7409.0
2017-11-16 13:10:00,389.62,390.6,389.55,390.34,4789.0,388.5718,389.5492,388.502,389.2899,4789.0
2017-11-16 13:20:00,390.31,390.73,390.31,390.34,5564.0,389.26,389.6788,389.26,389.2899,5564.0
2017-11-16 13:30:00,390.47,390.79,390.08,390.47,10173.0,389.4195,389.7387,389.0306,389.4195,10173.0
2017-11-16 13:40:00,390.54,391.32,390.28,391.3,8750.0,389.4893,390.2672,389.23,390.2473,8750.0
2017-11-16 13:50:00,391.19,391.76,390.48,391.51,17538.0,390.1376,390.7061,389.4295,390.4567,17538.0
2017-11-16 14:00:00,391.46,391.96,391.46,391.53,10284.0,390.4069,390.9055,390.4069,390.4767,10284.0
2017-11-16 14:10:00,391.48,392.21,391.47,392.04,5109.0,390.4268,391.1549,390.4168,390.9853,5109.0
2017-11-16 14:20:00,392.0,393.17,391.99,392.87,17694.0,390.9454,392.1123,390.9354,391.8131,17694.0
2017-11-16 14:30:00,392.7,392.94,391.88,392.2,7056.0,391.6435,391.8829,390.8257,391.1449,7056.0
2017-11-16 14:40:00,392.1,393.09,390.64,392.96,17389.0,391.0451,392.0325,389.5891,391.9028,17389.0
2017-11-16 14:50:00,392.92,393.73,392.9,393.61,9195.0,391.8629,392.6708,391.843,392.5511,9195.0
2017-11-16 15:00:00,393.56,394.83,393.49,394.67,14547.0,392.5012,393.7678,392.4314,393.6082,14547.0
2017-11-16 15:10:00,394.52,394.87,394.1,394.21,13149.0,393.4586,393.8077,393.0398,393.1495,13149.0
2017-11-16 15:20:00,394.21,395.04,394.17,395.04,9646.0,393.1495,393.9772,393.1096,393.9772,9646.0
2017-11-16 15:30:00,395.03,395.31,394.96,395.09,16267.0,393.9673,394.2465,393.8975,394.0271,16267.0
2017-11-16 15:40:00,395.18,395.66,394.43,394.48,31127.0,394.1169,394.5956,393.3689,393.4187,31127.0
2017-11-16 15:50:00,394.63,395.11,394.44,394.69,50336.0,393.5683,394.047,393.3789,393.6282,50336.0
2017-11-17 09:30:00,393.08,396.16,393.08,395.66,32304.0,392.0225,395.0942,392.0225,394.5956,32304.0
2017-11-17 09:40:00,395.65,396.36,392.8,392.8,12180.0,394.5856,395.2937,391.7433,391.7433,12180.0
2017-11-17 09:50:00,392.5,393.93,391.58,393.79,23421.0,391.4441,392.8702,390.5265,392.7306,23421.0
2017-11-17 10:00:00,393.54,393.89,391.53,392.0,7898.0,392.4813,392.8303,390.4767,390.9454,7898.0
2017-11-17 10:10:00,391.95,392.87,391.95,392.44,6509.0,390.8955,391.8131,390.8955,391.3842,6509.0
2017-11-17 10:20:00,392.28,393.55,392.23,393.41,5785.0,391.2247,392.4912,391.1748,392.3516,5785.0
2017-11-17 10:30:00,393.27,394.4,393.26,394.14,5507.0,392.212,393.339,392.202,393.0797,5507.0
2017-11-17 10:40:00,394.42,394.49,393.44,393.92,12618.0,393.3589,393.4287,392.3815,392.8602,12618.0
2017-11-17 10:50:00,393.76,394.02,393.41,393.94,10971.0,392.7007,392.96,392.3516,392.8802,10971.0
2017-11-17 11:00:00,393.98,394.31,393.81,393.81,7676.0,392.9201,393.2492,392.7505,392.7505,7676.0
2017-11-17 11:10:00,393.8,393.94,392.75,393.25,6000.0,392.7406,392.8802,391.6934,392.1921,6000.0
2017-11-17 11:20:00,393.07,393.82,392.98,393.38,7846.0,392.0125,392.7605,391.9228,392.3217,7846.0
2017-11-17 11:30:00,393.68,393.79,393.53,393.74,5107.0,392.6209,392.7306,392.4713,392.6807,5107.0
2017-11-17 11:40:00,393.67,394.15,393.51,394.0,6147.0,392.6109,393.0896,392.4514,392.94,6147.0
2017-11-17 11:50:00,393.99,394.01,393.34,393.48,6100.0,392.9301,392.95,392.2818,392.4214,6100.0
2017-11-17 12:00:00,393.51,393.86,392.82,392.93,4050.0,392.4514,392.8004,391.7632,391.8729,4050.0
2017-11-17 12:10:00,393.06,393.26,392.16,392.43,5500.0,392.0026,392.202,391.105,391.3743,5500.0
2017-11-17 12:20:00,392.73,392.92,392.3,392.76,5944.0,391.6735,391.8629,391.2446,391.7034,5944.0
2017-11-17 12:30:00,392.56,392.81,392.37,392.66,5497.0,391.5039,391.7532,391.3144,391.6036,5497.0
2017-11-17 12:40:00,392.77,392.91,392.39,392.4,5805.0,391.7133,391.853,391.3344,391.3443,5805.0
2017-11-17 12:50:00,392.53,392.79,392.21,392.79,3122.0,391.474,391.7333,391.1549,391.7333,3122.0
2017-11-17 13:00:00,392.91,393.42,392.76,393.25,7361.0,391.853,392.3616,391.7034,392.1921,7361.0
2017-11-17 13:10:00,393.46,393.94,393.15,393.15,6795.0,392.4015,392.8802,392.0923,392.0923,6795.0
2017-11-17 13:20:00,393.19,393.41,393.08,393.31,2100.0,392.1322,392.3516,392.0225,392.2519,2100.0
2017-11-17 13:30:00,393.38,393.73,393.22,393.34,7519.0,392.3217,392.6708,392.1621,392.2818,7519.0
2017-11-17 13:40:00,393.31,393.34,393.26,393.34,511.0,392.2519,392.2818,392.202,392.2818,511.0
2017-11-17 13:50:00,393.29,393.75,393.29,393.46,4700.0,392.2319,392.6907,392.2319,392.4015,4700.0
2017-11-17 14:00:00,393.56,393.59,393.32,393.34,1400.0,392.5012,392.5311,392.2619,392.2818,1400.0
2017-11-17 14:10:00,393.32,393.32,391.69,392.15,7471.0,392.2619,392.2619,390.6362,391.095,7471.0
2017-11-17 14:20:00,392.17,392.43,391.66,392.1,3635.0,391.115,391.3743,390.6063,391.0451,3635.0
2017-11-17 14:30:00,392.38,392.41,391.8,392.0,5008.0,391.3244,391.3543,390.746,390.9454,5008.0
2017-11-17 14:40:00,391.94,391.94,391.16,391.91,6990.0,390.8856,390.8856,390.1077,390.8557,6990.0
2017-11-17 14:50:00,391.91,391.93,390.99,391.64,10417.0,390.8557,390.8756,389.9381,390.5864,10417.0
2017-11-17 15:00:00,391.69,391.98,391.38,391.51,5700.0,390.6362,390.9255,390.3271,390.4567,5700.0
2017-11-17 15:10:00,391.52,392.16,391.52,391.84,6289.0,390.4667,391.105,390.4667,390.7858,6289.0
2017-11-17 15:20:00,391.67,392.43,391.67,392.43,5711.0,390.6163,391.3743,390.6163,391.3743,5711.0
2017-11-17 15:30:00,392.3,392.45,391.26,391.42,12378.0,391.2446,391.3942,390.2074,390.367,12378.0
2017-11-17 15:40:00,391.27,391.39,390.52,391.06,14627.0,390.2174,390.3371,389.4694,390.0079,14627.0
2017-11-17 15:50:00,391.06,392.89,390.63,391.46,89636.0,390.0079,391.833,389.5791,390.4069,89636.0
2017-11-20 09:30:00,391.74,393.03,390.93,391.92,13826.0,390.6861,391.9726,389.8783,390.8656,13826.0
2017-11-20 09:40:00,391.55,393.32,391.11,391.11,14484.0,390.4966,392.2619,390.0578,390.0578,14484.0
2017-11-20 09:50:00,390.81,391.12,389.44,390.75,17234.0,389.7586,390.0678,388.3923,389.6988,17234.0
2017-11-20 10:00:00,391.13,392.01,390.52,390.52,6794.0,390.0778,390.9554,389.4694,389.4694,6794.0
2017-11-20 10:10:00,389.86,390.13,388.33,389.75,5462.0,388.8112,389.0804,387.2853,388.7015,5462.0
2017-11-20 10:20:00,389.91,390.5,386.0,386.4,24143.0,388.861,389.4495,384.9616,385.3605,24143.0
2017-11-20 10:30:00,386.12,387.57,385.52,386.63,18020.0,385.0812,386.5273,384.4828,385.5899,18020.0
2017-11-20 10:40:00,386.46,387.52,386.44,387.03,16103.0,385.4203,386.4775,385.4004,385.9888,16103.0
2017-11-20 10:50:00,386.92,387.42,386.71,386.81,11224.0,385.8791,386.3777,385.6696,385.7694,11224.0
2017-11-20 11:00:00,386.93,387.02,385.16,386.2,15883.0,385.8891,385.9788,384.1238,385.161,15883.0
2017-11-20 11:10:00,386.52,386.81,386.07,386.31,6500.0,385.4802,385.7694,385.0314,385.2707,6500.0
2017-11-20 11:20:00,386.56,386.85,386.14,386.78,2720.0,385.5201,385.8093,385.1012,385.7395,2720.0
2017-11-20 11:30:00,386.68,387.83,386.25,387.37,7539.0,385.6397,386.7866,385.2109,386.3279,7539.0
2017-11-20 11:40:00,387.58,387.97,387.11,387.5,4974.0,386.5373,386.9263,386.0686,386.4575,4974.0
2017-11-20 11:50:00,387.5,387.89,387.12,387.66,28108.0,386.4575,386.8465,386.0785,386.6171,28108.0
2017-11-20 12:00:00,387.46,388.88,387.46,388.78,9713.0,386.4176,387.8338,386.4176,387.7341,9713.0
2017-11-20 12:10:00,388.73,388.99,388.38,388.41,3800.0,387.6842,387.9435,387.3352,387.3651,3800.0
2017-11-20 12:20:00,387.91,387.91,387.38,387.5,1324.0,386.8664,386.8664,386.3378,386.4575,1324.0
2017-11-20 12:30:00,387.38,387.54,387.07,387.27,3525.0,386.3378,386.4974,386.0287,386.2281,3525.0
2017-11-20 12:40:00,387.52,387.61,386.44,386.44,1700.0,386.4775,386.5672,385.4004,385.4004,1700.0
2017-11-20 12:50:00,386.67,387.0,386.65,386.65,3300.0,385.6298,385.9589,385.6098,385.6098,3300.0
2017-11-20 13:00:00,386.97,387.42,386.81,386.96,22378.0,385.9289,386.3777,385.7694,385.919,22378.0
2017-11-20 13:10:00,386.96,386.96,385.64,385.91,22577.0,385.919,385.919,384.6025,384.8718,22577.0
2017-11-20 13:20:00,385.92,386.11,385.53,386.11,6442.0,384.8818,385.0713,384.4928,385.0713,6442.0
2017-11-20 13:30:00,386.08,386.08,385.52,385.87,4101.0,385.0413,385.0413,384.4828,384.8319,4101.0
2017-11-20 13:40:00,385.75,385.87,385.02,385.02,15265.0,384.7122,384.8319,383.9842,383.9842,15265.0
2017-11-20 13:50:00,385.0,385.01,384.02,384.41,24474.0,383.9642,383.9742,382.9869,383.3758,24474.0
2017-11-20 14:00:00,384.41,384.97,383.42,384.66,20112.0,383.3758,383.9343,382.3885,383.6252,20112.0
2017-11-20 14:10:00,384.66,384.97,383.92,384.38,37610.0,383.6252,383.9343,382.8872,383.3459,37610.0
2017-11-20 14:20:00,384.35,384.74,384.01,384.33,26092.0,383.316,383.7049,382.9769,383.296,26092.0
2017-11-20 14:30:00,384.24,385.0,384.23,385.0,39668.0,383.2063,383.9642,383.1963,383.9642,39668.0
2017-11-20 14:40:00,385.1,385.12,384.13,384.91,23999.0,384.064,384.0839,383.0966,383.8745,23999.0
2017-11-20 14:50:00,384.99,385.38,384.4,384.4,18552.0,383.9543,384.3432,383.3659,383.3659,18552.0
2017-11-20 15:00:00,384.44,385.25,384.36,384.66,21740.0,383.4058,384.2136,383.326,383.6252,21740.0
2017-11-20 15:10:00,384.79,385.57,384.63,385.48,17674.0,383.7548,384.5327,383.5952,384.443,17674.0
2017-11-20 15:20:00,385.49,385.87,384.4,385.46,30206.0,384.4529,384.8319,383.3659,384.423,30206.0
2017-11-20 15:30:00,385.5,386.05,385.01,385.13,22025.0,384.4629,385.0114,383.9742,384.0939,22025.0
2017-11-20 15:40:00,385.13,385.77,384.8,385.75,52350.0,384.0939,384.7322,383.7648,384.7122,52350.0
2017-11-20 15:50:00,385.67,385.85,384.87,385.11,37818.0,384.6324,384.812,383.8346,384.074,37818.0
2017-11-21 09:30:00,385.0,387.01,384.24,385.5,28516.0,383.9642,385.9688,383.2063,384.4629,28516.0
2017-11-21 09:40:00,384.92,387.89,384.91,387.31,19031.0,383.8845,386.8465,383.8745,386.268,19031.0
2017-11-21 09:50:00,387.07,388.22,387.07,387.75,15463.0,386.0287,387.1756,386.0287,386.7068,15463.0
2017-11-21 10:00:00,387.54,387.7,386.3,386.35,19045.0,386.4974,386.657,385.2607,385.3106,19045.0
2017-11-21 10:10:00,386.27,386.97,385.79,386.28,8933.0,385.2308,385.9289,384.7521,385.2408,8933.0
2017-11-21 10:20:00,386.32,386.36,383.31,384.47,20555.0,385.2807,385.3206,382.2788,383.4357,20555.0
2017-11-21 10:30:00,384.29,385.62,383.7,384.56,24398.0,383.2562,384.5826,382.6677,383.5254,24398.0
2017-11-21 10:40:00,384.81,386.05,384.37,385.94,16950.0,383.7748,385.0114,383.3359,384.9017,16950.0
2017-11-21 10:50:00,385.92,385.92,384.55,385.71,17345.0,384.8818,384.8818,383.5155,384.6723,17345.0
2017-11-21 11:00:00,385.78,386.62,385.55,385.78,23137.0,384.7421,385.5799,384.5128,384.7421,23137.0
2017-11-21 11:10:00,386.01,386.77,385.38,385.98,12326.0,384.9715,385.7295,384.3432,384.9416,12326.0
2017-11-21 11:20:00,385.93,386.35,385.64,386.13,12435.0,384.8917,385.3106,384.6025,385.0912,12435.0
2017-11-21 11:30:00,385.75,386.67,385.75,386.13,12523.0,384.7122,385.6298,384.7122,385.0912,12523.0
2017-11-21 11:40:00,386.02,386.64,386.02,386.17,10500.0,384.9815,385.5998,384.9815,385.1311,10500.0
2017-11-21 11:50:00,386.21,386.77,386.05,386.53,37741.0,385.171,385.7295,385.0114,385.4901,37741.0
2017-11-21 12:00:00,386.56,387.07,386.33,387.05,42594.0,385.5201,386.0287,385.2907,386.0087,42594.0
2017-11-21 12:10:00,386.97,387.06,386.18,386.18,22533.0,385.9289,386.0187,385.1411,385.1411,22533.0
2017-11-21 12:20:00,386.4,386.64,384.79,385.0,13630.0,385.3605,385.5998,383.7548,383.9642,13630.0
2017-11-21 12:30:00,384.93,385.09,384.51,384.81,7806.0,383.8944,384.054,383.4756,383.7748,7806.0
2017-11-21 12:40:00,384.67,385.56,384.62,385.49,12867.0,383.6351,384.5227,383.5853,384.4529,12867.0
2017-11-21 12:50:00,385.46,386.18,385.09,385.1,14278.0,384.423,385.1411,384.054,384.064,14278.0
2017-11-21 13:00:00,385.37,385.79,385.12,385.38,7053.0,384.3333,384.7521,384.0839,384.3432,7053.0
2017-11-21 13:10:00,385.38,385.42,384.76,385.37,4285.0,384.3432,384.3831,383.7249,384.3333,4285.0
2017-11-21 13:20:00,385.4,385.45,384.72,385.2,12050.0,384.3632,384.413,383.685,384.1637,12050.0
2017-11-21 13:30:00,385.3,385.51,384.78,384.78,14119.0,384.2634,384.4729,383.7448,383.7448,14119.0
2017-11-21 13:40:00,384.76,385.41,384.76,385.23,7330.0,383.7249,384.3731,383.7249,384.1936,7330.0
2017-11-21 13:50:00,385.38,385.46,384.52,384.78,7220.0,384.3432,384.423,383.4855,383.7448,7220.0
2017-11-21 14:00:00,384.87,385.28,384.8,385.08,9595.0,383.8346,384.2435,383.7648,384.044,9595.0
2017-11-21 14:10:00,385.14,385.17,384.47,384.72,8778.0,384.1039,384.1338,383.4357,383.685,8778.0
2017-11-21 14:20:00,384.81,384.93,384.51,384.71,5429.0,383.7748,383.8944,383.4756,383.675,5429.0
2017-11-21 14:30:00,384.8,384.9,384.52,384.81,5477.0,383.7648,383.8645,383.4855,383.7748,5477.0
2017-11-21 14:40:00,384.89,384.97,384.51,384.54,4116.0,383.8545,383.9343,383.4756,383.5055,4116.0
2017-11-21 14:50:00,384.76,384.94,384.11,384.22,14118.0,383.7249,383.9044,383.0766,383.1863,14118.0
2017-11-21 15:00:00,384.23,384.56,384.17,384.17,8358.0,383.1963,383.5254,383.1365,383.1365,8358.0
2017-11-21 15:10:00,384.23,384.42,383.63,383.63,11662.0,383.1963,383.3858,382.5979,382.5979,11662.0
2017-11-21 15:20:00,383.61,383.98,383.3,383.8,8500.0,382.578,382.947,382.2688,382.7675,8500.0
2017-11-21 15:30:00,383.54,384.13,383.54,383.93,13242.0,382.5082,383.0966,382.5082,382.8971,13242.0
2017-11-21 15:40:00,384.0,384.49,383.91,384.33,18058.0,382.9669,383.4556,382.8772,383.296,18058.0
2017-11-21 15:50:00,384.25,384.65,384.06,384.5,31389.0,383.2163,383.6152,383.0268,383.4656,31389.0
2017-11-22 09:30:00,384.55,387.49,384.5,386.7,21030.0,383.5155,386.4475,383.4656,385.6597,21030.0
2017-11-22 09:40:00,386.04,387.45,385.05,387.31,5907.0,385.0014,386.4077,384.0141,386.268,5907.0
2017-11-22 09:50:00,387.29,387.45,385.51,385.83,11136.0,386.2481,386.4077,384.4729,384.792,11136.0
2017-11-22 10:00:00,385.51,386.58,385.47,386.57,3690.0,384.4729,385.54,384.433,385.53,3690.0
2017-11-22 10:10:00,386.59,386.72,385.93,386.64,8780.0,385.55,385.6796,384.8917,385.5998,8780.0
2017-11-22 10:20:00,386.4,386.51,385.46,385.75,3311.0,385.3605,385.4702,384.423,384.7122,3311.0
2017-11-22 10:30:00,385.91,386.61,385.4,386.61,9500.0,384.8718,385.5699,384.3632,385.5699,9500.0
2017-11-22 10:40:00,386.42,386.6,386.14,386.4,8701.0,385.3804,385.5599,385.1012,385.3605,8701.0
2017-11-22 10:50:00,386.28,386.46,385.52,385.87,8180.0,385.2408,385.4203,384.4828,384.8319,8180.0
2017-11-22 11:00:00,385.78,386.23,385.08,386.2,4918.0,384.7421,385.1909,384.044,385.161,4918.0
2017-11-22 11:10:00,386.01,386.21,385.05,385.41,8531.0,384.9715,385.171,384.0141,384.3731,8531.0
2017-11-22 11:20:00,385.63,386.14,385.42,386.02,2200.0,384.5926,385.1012,384.3831,384.9815,2200.0
2017-11-22 11:30:00,385.76,386.26,385.57,385.95,4061.0,384.7222,385.2209,384.5327,384.9117,4061.0
2017-11-22 11:40:00,386.12,386.21,385.28,385.63,5000.0,385.0812,385.171,384.2435,384.5926,5000.0
2017-11-22 11:50:00,385.85,386.0,385.65,385.94,2000.0,384.812,384.9616,384.6125,384.9017,2000.0
2017-11-22 12:00:00,385.49,385.99,385.3,385.71,5171.0,384.4529,384.9516,384.2634,384.6723,5171.0
2017-11-22 12:10:00,385.78,386.09,385.41,386.09,16012.0,384.7421,385.0513,384.3731,385.0513,16012.0
2017-11-22 12:20:00,386.09,386.79,385.9,386.73,9922.0,385.0513,385.7494,384.8618,385.6896,9922.0
2017-11-22 12:30:00,386.6,386.71,386.14,386.25,2500.0,385.5599,385.6696,385.1012,385.2109,2500.0
2017-11-22 12:40:00,386.25,386.25,386.1,386.19,613.0,385.2109,385.2109,385.0613,385.151,613.0
2017-11-22 12:50:00,386.25,386.75,386.01,386.54,3968.0,385.2109,385.7095,384.9715,385.5001,3968.0
2017-11-22 13:00:00,386.52,386.52,386.12,386.3,2833.0,385.4802,385.4802,385.0812,385.2607,2833.0
2017-11-22 13:10:00,386.31,386.46,385.9,386.27,7618.0,385.2707,385.4203,384.8618,385.2308,7618.0
2017-11-22 13:20:00,386.19,386.28,385.82,386.15,2180.0,385.151,385.2408,384.782,385.1112,2180.0
2017-11-22 13:30:00,385.92,386.38,385.92,386.14,4124.0,384.8818,385.3405,384.8818,385.1012,4124.0
2017-11-22 13:40:00,386.13,386.4,386.02,386.16,9398.0,385.0912,385.3605,384.9815,385.1211,9398.0
2017-11-22 13:50:00,386.1,386.18,385.8,386.18,1532.0,385.0613,385.1411,384.7621,385.1411,1532.0
2017-11-22 14:00:00,386.1,386.1,385.28,385.78,2475.0,385.0613,385.0613,384.2435,384.7421,2475.0
2017-11-22 14:10:00,385.77,386.29,385.77,386.03,600.0,384.7322,385.2508,384.7322,384.9915,600.0
2017-11-22 14:20:00,386.03,386.65,386.02,386.55,5786.0,384.9915,385.6098,384.9815,385.5101,5786.0
2017-11-22 14:30:00,386.5,386.8,386.5,386.8,2296.0,385.4602,385.7594,385.4602,385.7594,2296.0
2017-11-22 14:40:00,386.75,386.95,386.66,386.85,3767.0,385.7095,385.909,385.6198,385.8093,3767.0
2017-11-22 14:50:00,386.78,387.55,386.78,387.34,4800.0,385.7395,386.5074,385.7395,386.298,4800.0
2017-11-22 15:00:00,387.45,387.81,387.33,387.49,5745.0,386.4077,386.7667,386.288,386.4475,5745.0
2017-11-22 15:10:00,387.22,387.76,387.0,387.76,5041.0,386.1783,386.7168,385.9589,386.7168,5041.0
2017-11-22 15:20:00,387.69,388.09,387.41,388.09,6295.0,386.647,387.0459,386.3678,387.0459,6295.0
2017-11-22 15:30:00,388.21,388.39,387.02,387.02,8975.0,387.1656,387.3451,385.9788,385.9788,8975.0
2017-11-22 15:40:00,387.23,387.32,386.68,387.13,5822.0,386.1882,386.278,385.6397,386.0885,5822.0
2017-11-22 15:50:00,387.34,388.01,387.2,387.59,20300.0,386.298,386.9661,386.1583,386.5473,20300.0
2017-11-24 09:30:00,388.4,392.99,388.4,390.8,43472.0,387.3551,391.9328,387.3551,389.7486,43472.0
2017-11-24 09:40:00,389.78,390.51,388.16,388.16,3403.0,388.7314,389.4594,387.1157,387.1157,3403.0
2017-11-24 09:50:00,388.28,389.03,388.22,389.03,3677.0,387.2354,387.9834,387.1756,387.9834,3677.0
2017-11-24 10:00:00,388.67,388.78,386.7,387.25,10360.0,387.6244,387.7341,385.6597,386.2082,10360.0
2017-11-24 10:10:00,387.25,388.6,387.01,388.06,3866.0,386.2082,387.5546,385.9688,387.016,3866.0
2017-11-24 10:20:00,388.02,388.21,387.55,387.55,1686.0,386.9761,387.1656,386.5074,386.5074,1686.0
2017-11-24 10:30:00,387.81,388.71,387.79,388.56,1909.0,386.7667,387.6643,386.7467,387.5147,1909.0
2017-11-24 10:40:00,388.63,388.63,388.28,388.54,2100.0,387.5845,387.5845,387.2354,387.4947,2100.0
2017-11-24 10:50:00,388.66,388.66,387.55,387.58,2850.0,387.6144,387.6144,386.5074,386.5373,2850.0
2017-11-24 11:00:00,387.58,387.83,386.6,386.6,5804.0,386.5373,386.7866,385.5599,385.5599,5804.0
2017-11-24 11:10:00,386.68,386.8,386.01,386.52,10961.0,385.6397,385.7594,384.9715,385.4802,10961.0
2017-11-24 11:20:00,386.52,386.66,385.65,385.68,7121.0,385.4802,385.6198,384.6125,384.6424,7121.0
2017-11-24 11:30:00,385.93,386.86,385.75,386.86,4850.0,384.8917,385.8192,384.7122,385.8192,4850.0
2017-11-24 11:40:00,386.7,387.01,386.11,386.4,5150.0,385.6597,385.9688,385.0713,385.3605,5150.0
2017-11-24 11:50:00,386.51,386.73,386.27,386.33,6934.0,385.4702,385.6896,385.2308,385.2907,6934.0
2017-11-24 12:00:00,386.18,386.28,385.8,385.98,2114.0,385.1411,385.2408,384.7621,384.9416,2114.0
2017-11-24 12:10:00,385.96,386.66,385.87,386.02,2200.0,384.9217,385.6198,384.8319,384.9815,2200.0
2017-11-24 12:20:00,386.0,387.06,385.75,386.88,4101.0,384.9616,386.0187,384.7122,385.8392,4101.0
2017-11-24 12:30:00,386.69,386.69,384.65,384.9,8253.0,385.6497,385.6497,383.6152,383.8645,8253.0
2017-11-24 12:40:00,385.09,385.39,384.27,384.45,12824.0,384.054,384.3532,383.2362,383.4157,12824.0
2017-11-24 12:50:00,384.61,385.15,384.25,384.85,13159.0,383.5753,384.1138,383.2163,383.8147,13159.0
2017-11-27 09:30:00,379.0,384.0,378.1,383.4,52198.0,377.9804,382.9669,377.0828,382.3686,52198.0
2017-11-27 09:40:00,382.91,383.34,381.31,382.72,57124.0,381.8799,382.3087,380.2842,381.6904,57124.0
2017-11-27 09:50:00,382.93,383.34,381.02,381.47,12740.0,381.8998,382.3087,379.995,380.4437,12740.0
2017-11-27 10:00:00,381.36,381.37,379.07,379.07,25079.0,380.334,380.344,378.0502,378.0502,25079.0
2017-11-27 10:10:00,379.38,379.38,378.1,378.94,23454.0,378.3594,378.3594,377.0828,377.9206,23454.0
2017-11-27 10:20:00,379.0,380.15,378.96,379.35,25839.0,377.9804,379.1273,377.9405,378.3294,25839.0
2017-11-27 10:30:00,379.44,380.13,379.17,379.57,23224.0,378.4192,379.1073,378.1499,378.5489,23224.0
2017-11-27 10:40:00,379.81,380.17,379.38,379.38,20080.0,378.7882,379.1472,378.3594,378.3594,20080.0
2017-11-27 10:50:00,379.49,379.83,378.76,379.01,18217.0,378.4691,378.8082,377.741,377.9904,18217.0
2017-11-27 11:00:00,378.99,378.99,376.37,376.74,21763.0,377.9704,377.9704,375.3575,375.7265,21763.0
2017-11-27 11:10:00,377.05,377.06,375.86,375.92,27553.0,376.0356,376.0456,374.8488,374.9087,27553.0
2017-11-27 11:20:00,375.84,375.84,375.11,375.42,11938.0,374.8289,374.8289,374.1009,374.41,11938.0
2017-11-27 11:30:00,375.48,375.59,373.21,373.56,39861.0,374.4699,374.5796,372.206,372.555,39861.0
2017-11-27 11:40:00,373.26,373.77,372.74,373.67,35884.0,372.2558,372.7645,371.7372,372.6647,35884.0
2017-11-27 11:50:00,373.43,374.51,373.14,374.28,14940.0,372.4254,373.5025,372.1362,373.2731,14940.0
2017-11-27 12:00:00,374.66,375.12,374.29,375.12,9758.0,373.6521,374.1108,373.2831,374.1108,9758.0
2017-11-27 12:10:00,375.15,375.34,375.0,375.16,9209.0,374.1407,374.3302,373.9911,374.1507,9209.0
2017-11-27 12:20:00,375.16,375.33,374.7,374.81,9323.0,374.1507,374.3203,373.692,373.8017,9323.0
2017-11-27 12:30:00,374.99,375.34,374.17,374.28,5682.0,373.9812,374.3302,373.1634,373.2731,5682.0
2017-11-27 12:40:00,374.28,374.92,374.14,374.92,8426.0,373.2731,373.9114,373.1335,373.9114,8426.0
2017-11-27 12:50:00,374.85,375.4,374.84,374.86,8416.0,373.8416,374.3901,373.8316,373.8515,8416.0
2017-11-27 13:00:00,375.38,376.29,375.1,375.8,10726.0,374.3701,375.2777,374.0909,374.789,10726.0
2017-11-27 13:10:00,375.92,376.49,375.83,376.49,11950.0,374.9087,375.4771,374.8189,375.4771,11950.0
2017-11-27 13:20:00,376.37,376.49,375.69,376.14,4294.0,375.3575,375.4771,374.6793,375.1281,4294.0
2017-11-27 13:30:00,375.94,376.13,374.88,374.88,5942.0,374.9286,375.1181,373.8715,373.8715,5942.0
2017-11-27 13:40:00,375.08,375.72,375.0,375.71,5106.0,374.0709,374.7092,373.9911,374.6992,5106.0
2017-11-27 13:50:00,375.67,375.67,375.45,375.63,6534.0,374.6593,374.6593,374.4399,374.6195,6534.0
2017-11-27 14:00:00,375.46,375.64,375.01,375.01,6185.0,374.4499,374.6294,374.0011,374.0011,6185.0
2017-11-27 14:10:00,375.22,375.3,374.64,374.87,8728.0,374.2106,374.2903,373.6321,373.8615,8728.0
2017-11-27 14:20:00,374.83,374.91,374.36,374.53,4581.0,373.8216,373.9014,373.3529,373.5224,4581.0
2017-11-27 14:30:00,374.4,374.7,374.18,374.23,4675.0,373.3928,373.692,373.1734,373.2232,4675.0
2017-11-27 14:40:00,374.34,374.49,373.75,373.82,11533.0,373.3329,373.4825,372.7445,372.8143,11533.0
2017-11-27 14:50:00,373.81,374.48,373.7,374.46,7611.0,372.8044,373.4725,372.6946,373.4526,7611.0
2017-11-27 15:00:00,374.37,375.2,374.23,375.2,15320.0,373.3628,374.1906,373.2232,374.1906,15320.0
2017-11-27 15:10:00,375.16,375.48,374.9,375.36,14683.0,374.1507,374.4699,373.8914,374.3502,14683.0
2017-11-27 15:20:00,375.33,375.45,374.94,375.08,19070.0,374.3203,374.4399,373.9313,374.0709,19070.0
2017-11-27 15:30:00,375.03,375.62,374.99,375.45,20618.0,374.0211,374.6095,373.9812,374.4399,20618.0
2017-11-27 15:40:00,375.36,375.37,374.95,375.04,27726.0,374.3502,374.3602,373.9413,374.031,27726.0
2017-11-27 15:50:00,374.99,375.51,374.16,374.39,63505.0,373.9812,374.4998,373.1534,373.3828,63505.0
2017-11-28 09:30:00,370.78,371.76,365.46,369.76,62187.0,369.7825,370.7599,364.4768,368.7652,62187.0
2017-11-28 09:40:00,369.47,370.46,368.75,369.55,30321.0,368.476,369.4634,367.758,368.5558,30321.0
2017-11-28 09:50:00,369.51,370.25,367.71,368.1,24278.0,368.5159,369.2539,366.7208,367.1097,24278.0
2017-11-28 10:00:00,368.29,368.38,364.7,364.85,38059.0,367.2992,367.389,363.7189,363.8685,38059.0
2017-11-28 10:10:00,364.87,365.81,363.2,365.13,45046.0,363.8884,364.8259,362.2229,364.1477,45046.0
2017-11-28 10:20:00,365.12,366.25,364.25,364.75,30424.0,364.1377,365.2647,363.2701,363.7687,30424.0
2017-11-28 10:30:00,364.88,365.28,364.29,364.33,13276.0,363.8984,364.2973,363.31,363.3499,13276.0
2017-11-28 10:40:00,364.48,364.99,364.05,364.6,24359.0,363.4995,364.0081,363.0706,363.6191,24359.0
2017-11-28 10:50:00,364.55,364.59,362.13,362.58,47572.0,363.5693,363.6092,361.1558,361.6046,47572.0
2017-11-28 11:00:00,362.58,364.49,362.58,363.67,24201.0,361.6046,363.5094,361.6046,362.6916,24201.0
2017-11-28 11:10:00,363.69,363.82,362.68,363.82,17986.0,362.7116,362.8412,361.7043,362.8412,17986.0
2017-11-28 11:20:00,363.78,364.49,363.3,364.24,24547.0,362.8013,363.5094,362.3226,363.2601,24547.0
2017-11-28 11:30:00,364.32,364.95,364.32,364.55,12313.0,363.3399,363.9682,363.3399,363.5693,12313.0
2017-11-28 11:40:00,364.63,364.67,363.74,363.74,17718.0,363.649,363.6889,362.7614,362.7614,17718.0
2017-11-28 11:50:00,363.81,364.06,363.57,363.81,7337.0,362.8313,363.0806,362.5919,362.8313,7337.0
2017-11-28 12:00:00,363.93,364.62,363.79,363.79,12212.0,362.9509,363.6391,362.8113,362.8113,12212.0
2017-11-28 12:10:00,363.63,364.13,363.25,364.02,13304.0,362.6517,363.1504,362.2728,363.0407,13304.0
2017-11-28 12:20:00,364.03,364.06,362.36,362.36,66277.0,363.0507,363.0806,361.3852,361.3852,66277.0
2017-11-28 12:30:00,362.45,362.9,361.4,361.66,18789.0,361.4749,361.9237,360.4277,360.687,18789.0
2017-11-28 12:40:00,361.46,361.74,361.16,361.33,16703.0,360.4876,360.7668,360.1884,360.3579,16703.0
2017-11-28 12:50:00,361.37,363.36,361.33,363.04,19148.0,360.3978,362.3825,360.3579,362.0633,19148.0
2017-11-28 13:00:00,362.96,363.5,362.9,363.5,18077.0,361.9835,362.5221,361.9237,362.5221,18077.0
2017-11-28 13:10:00,363.64,364.49,363.25,364.39,12900.0,362.6617,363.5094,362.2728,363.4097,12900.0
2017-11-28 13:20:00,364.53,365.71,364.44,365.63,26685.0,363.5493,364.7261,363.4596,364.6464,26685.0
2017-11-28 13:30:00,365.5,366.72,365.43,366.07,39092.0,364.5167,365.7334,364.4469,365.0852,39092.0
2017-11-28 13:40:00,366.02,366.4,365.1,365.44,55241.0,365.0353,365.4143,364.1178,364.4569,55241.0
2017-11-28 13:50:00,365.24,366.66,365.1,365.73,48056.0,364.2574,365.6736,364.1178,364.7461,48056.0
2017-11-28 14:00:00,365.56,365.96,364.82,365.49,27781.0,364.5765,364.9755,363.8385,364.5067,27781.0
2017-11-28 14:10:00,365.49,366.06,365.48,366.0,4602.0,364.5067,365.0752,364.4968,365.0154,4602.0
2017-11-28 14:20:00,366.01,366.13,365.43,365.54,10976.0,365.0253,365.145,364.4469,364.5566,10976.0
2017-11-28 14:30:00,365.71,366.3,365.34,366.1,12899.0,364.7261,365.3146,364.3571,365.1151,12899.0
2017-11-28 14:40:00,365.99,366.27,365.66,366.04,14300.0,365.0054,365.2846,364.6763,365.0553,14300.0
2017-11-28 14:50:00,365.97,366.22,365.58,366.05,16277.0,364.9854,365.2348,364.5965,365.0652,16277.0
2017-11-28 15:00:00,365.93,366.0,365.54,365.9,11672.0,364.9456,365.0154,364.5566,364.9156,11672.0
2017-11-28 15:10:00,365.96,366.5,365.54,365.85,31382.0,364.9755,365.514,364.5566,364.8658,31382.0
2017-11-28 15:20:00,365.99,366.2,365.32,365.74,16555.0,365.0054,365.2148,364.3372,364.7561,16555.0
2017-11-28 15:30:00,365.74,366.37,365.64,366.16,38526.0,364.7561,365.3844,364.6563,365.1749,38526.0
2017-11-28 15:40:00,366.08,366.39,365.78,365.89,47272.0,365.0951,365.4043,364.796,364.9057,47272.0
2017-11-28 15:50:00,365.94,366.09,365.73,365.98,56134.0,364.9555,365.1051,364.7461,364.9954,56134.0
2017-11-29 09:30:00,369.6,371.39,367.66,368.42,73962.0,368.6057,370.3909,366.6709,367.4289,73962.0
2017-11-29 09:40:00,369.02,369.02,364.64,365.69,67331.0,368.0272,368.0272,363.659,364.7062,67331.0
2017-11-29 09:50:00,365.52,367.79,364.85,367.19,105637.0,364.5367,366.8005,363.8685,366.2022,105637.0
2017-11-29 10:00:00,367.32,369.53,367.32,368.33,108384.0,366.3318,368.5359,366.3318,367.3391,108384.0
2017-11-29 10:10:00,368.11,368.48,365.2,365.2,143932.0,367.1197,367.4887,364.2175,364.2175,143932.0
2017-11-29 10:20:00,365.51,368.88,364.85,366.69,59599.0,364.5267,367.8876,363.8685,365.7035,59599.0
2017-11-29 10:30:00,367.09,367.16,365.06,365.3,95867.0,366.1024,366.1722,364.0779,364.3172,95867.0
2017-11-29 10:40:00,365.27,365.82,364.32,364.59,47083.0,364.2873,364.8358,363.3399,363.6092,47083.0
2017-11-29 10:50:00,364.56,365.1,363.26,363.37,28723.0,363.5792,364.1178,362.2827,362.3924,28723.0
2017-11-29 11:00:00,363.41,363.55,362.42,362.8,38123.0,362.4323,362.572,361.445,361.824,38123.0
2017-11-29 11:10:00,362.7,364.55,361.75,362.65,31289.0,361.7242,363.5693,360.7768,361.6744,31289.0
2017-11-29 11:20:00,362.31,363.46,361.86,362.65,45198.0,361.3353,362.4822,360.8865,361.6744,45198.0
2017-11-29 11:30:00,362.71,362.71,361.8,362.16,53483.0,361.7342,361.7342,360.8267,361.1857,53483.0
2017-11-29 11:40:00,362.15,362.93,361.5,362.16,26086.0,361.1757,361.9536,360.5275,361.1857,26086.0
2017-11-29 11:50:00,361.88,362.4,361.52,361.62,25639.0,360.9064,361.425,360.5474,360.6471,25639.0
2017-11-29 12:00:00,361.64,362.24,359.75,360.35,57134.0,360.6671,361.2655,358.7822,359.3806,57134.0
2017-11-29 12:10:00,360.52,361.74,359.87,359.93,69725.0,359.5501,360.7668,358.9019,358.9617,69725.0
2017-11-29 12:20:00,360.13,360.27,358.74,360.06,37539.0,359.1612,359.3008,357.7749,359.0913,37539.0
2017-11-29 12:30:00,360.06,360.32,359.74,359.93,39890.0,359.0913,359.3506,358.7722,358.9617,39890.0
2017-11-29 12:40:00,360.03,360.25,359.71,360.0,26826.0,359.0614,359.2808,358.7423,359.0315,26826.0
2017-11-29 12:50:00,360.05,360.48,359.82,360.0,34879.0,359.0814,359.5102,358.852,359.0315,34879.0
2017-11-29 13:00:00,360.0,360.15,359.67,359.68,12367.0,359.0315,359.1811,358.7024,358.7124,12367.0
2017-11-29 13:10:00,359.68,360.18,359.66,359.83,30725.0,358.7124,359.211,358.6924,358.862,30725.0
2017-11-29 13:20:00,360.03,360.22,359.84,360.22,14132.0,359.0614,359.2509,358.8719,359.2509,14132.0
2017-11-29 13:30:00,360.1,360.24,359.82,359.82,17297.0,359.1312,359.2709,358.852,358.852,17297.0
2017-11-29 13:40:00,359.97,360.19,359.82,359.94,25586.0,359.0016,359.221,358.852,358.9717,25586.0
2017-11-29 13:50:00,359.88,360.04,358.0,358.02,26408.0,358.9118,359.0714,357.0369,357.0568,26408.0
2017-11-29 14:00:00,358.15,358.17,355.0,355.25,85921.0,357.1865,357.2064,354.045,354.2943,85921.0
2017-11-29 14:10:00,355.43,355.54,354.41,354.96,56833.0,354.4738,354.5835,353.4565,354.0051,56833.0
2017-11-29 14:20:00,354.92,355.5,353.13,354.22,48755.0,353.9652,354.5436,352.18,353.2671,48755.0
2017-11-29 14:30:00,354.31,355.4,354.31,355.08,43855.0,353.3568,354.4439,353.3568,354.1247,43855.0
2017-11-29 14:40:00,354.94,355.26,353.8,354.06,34572.0,353.9851,354.3043,352.8482,353.1075,34572.0
2017-11-29 14:50:00,354.18,355.17,354.16,354.85,21945.0,353.2272,354.2145,353.2072,353.8954,21945.0
2017-11-29 15:00:00,354.97,355.09,353.62,353.86,92924.0,354.015,354.1347,352.6687,352.908,92924.0
2017-11-29 15:10:00,353.85,354.04,353.22,353.65,25059.0,352.898,353.0875,352.2697,352.6986,25059.0
2017-11-29 15:20:00,353.8,354.22,353.53,354.09,65210.0,352.8482,353.2671,352.5789,353.1374,65210.0
2017-11-29 15:30:00,354.08,356.88,353.98,356.88,106059.0,353.1274,355.9199,353.0277,355.9199,106059.0
2017-11-29 15:40:00,356.8,359.29,356.16,358.5,62227.0,355.8401,358.3234,355.2018,357.5355,62227.0
2017-11-29 15:50:00,358.5,359.43,358.42,358.56,143710.0,357.5355,358.463,357.4558,357.5954,143710.0
2017-11-30 09:30:00,358.57,361.98,356.8,358.19,62322.0,357.6054,361.0062,355.8401,357.2264,62322.0
2017-11-30 09:40:00,357.76,358.58,356.72,358.58,13496.0,356.7975,357.6153,355.7603,357.6153,13496.0
2017-11-30 09:50:00,358.36,358.43,356.02,357.26,19825.0,357.3959,357.4657,355.0622,356.2989,19825.0
2017-11-30 10:00:00,356.75,357.67,355.17,355.24,25186.0,355.7902,356.7078,354.2145,354.2843,25186.0
2017-11-30 10:10:00,355.4,356.08,354.73,355.1,25026.0,354.4439,355.122,353.7757,354.1447,25026.0
2017-11-30 10:20:00,355.02,360.0,354.93,359.89,38710.0,354.0649,359.0315,353.9751,358.9218,38710.0
2017-11-30 10:30:00,359.8,360.48,359.29,359.42,21044.0,358.832,359.5102,358.3234,358.4531,21044.0
2017-11-30 10:40:00,359.08,360.55,359.08,359.68,19698.0,358.114,359.58,358.114,358.7124,19698.0
2017-11-30 10:50:00,359.39,359.97,358.59,359.06,16528.0,358.4231,359.0016,357.6253,358.094,16528.0
2017-11-30 11:00:00,359.76,360.0,358.65,359.12,13460.0,358.7921,359.0315,357.6851,358.1539,13460.0
2017-11-30 11:10:00,359.16,359.73,359.1,359.29,12466.0,358.1938,358.7622,358.1339,358.3234,12466.0
2017-11-30 11:20:00,359.27,359.81,358.59,359.44,35602.0,358.3035,358.842,357.6253,358.473,35602.0
2017-11-30 11:30:00,359.43,359.64,359.0,359.54,19794.0,358.463,358.6725,358.0342,358.5727,19794.0
2017-11-30 11:40:00,359.55,359.55,358.63,358.78,9031.0,358.5827,358.5827,357.6652,357.8148,9031.0
2017-11-30 11:50:00,358.63,359.5,358.47,359.44,9557.0,357.6652,358.5328,357.5056,358.473,9557.0
2017-11-30 12:00:00,359.25,359.63,359.16,359.31,9675.0,358.2835,358.6625,358.1938,358.3434,9675.0
2017-11-30 12:10:00,359.32,359.8,359.17,359.54,26510.0,358.3533,358.832,358.2037,358.5727,26510.0
2017-11-30 12:20:00,359.6,359.78,358.99,359.12,10100.0,358.6326,358.8121,358.0242,358.1539,10100.0
2017-11-30 12:30:00,359.25,359.72,359.02,359.52,12232.0,358.2835,358.7523,358.0541,358.5528,12232.0
2017-11-30 12:40:00,359.27,359.89,359.27,359.42,10107.0,358.3035,358.9218,358.3035,358.4531,10107.0
2017-11-30 12:50:00,359.53,359.69,359.0,359.08,11143.0,358.5628,358.7223,358.0342,358.114,11143.0
2017-11-30 13:00:00,359.03,359.3,358.55,358.55,8991.0,358.0641,358.3334,357.5854,357.5854,8991.0
2017-11-30 13:10:00,358.68,359.04,358.0,358.53,13360.0,357.7151,358.0741,357.0369,357.5655,13360.0
2017-11-30 13:20:00,358.93,361.36,358.4,360.44,22720.0,357.9644,360.3878,357.4358,359.4703,22720.0
2017-11-30 13:30:00,360.43,360.43,358.52,359.38,21180.0,359.4603,359.4603,357.5555,358.4132,21180.0
2017-11-30 13:40:00,359.12,359.5,358.49,359.0,8929.0,358.1539,358.5328,357.5256,358.0342,8929.0
2017-11-30 13:50:00,359.12,360.51,358.63,358.95,36219.0,358.1539,359.5401,357.6652,357.9843,36219.0
2017-11-30 14:00:00,359.17,359.4,358.8,359.09,26335.0,358.2037,358.4331,357.8347,358.124,26335.0
2017-11-30 14:10:00,359.25,359.9,359.0,359.33,20862.0,358.2835,358.9318,358.0342,358.3633,20862.0
2017-11-30 14:20:00,359.41,361.0,359.17,361.0,30362.0,358.4431,360.0288,358.2037,360.0288,30362.0
2017-11-30 14:30:00,360.96,361.5,360.68,361.21,15144.0,359.9889,360.5275,359.7097,360.2382,15144.0
2017-11-30 14:40:00,361.05,361.19,360.35,361.0,29044.0,360.0787,360.2183,359.3806,360.0288,29044.0
2017-11-30 14:50:00,361.0,361.29,360.67,360.67,18795.0,360.0288,360.318,359.6997,359.6997,18795.0
2017-11-30 15:00:00,360.83,360.87,360.29,360.35,23769.0,359.8593,359.8992,359.3207,359.3806,23769.0
2017-11-30 15:10:00,360.35,360.49,359.94,360.27,34275.0,359.3806,359.5202,358.9717,359.3008,34275.0
2017-11-30 15:20:00,360.27,360.95,360.15,360.94,25258.0,359.3008,359.9789,359.1811,359.969,25258.0
2017-11-30 15:30:00,360.94,361.4,360.74,360.78,36065.0,359.969,360.4277,359.7695,359.8094,36065.0
2017-11-30 15:40:00,360.77,361.65,360.76,361.65,36813.0,359.7994,360.6771,359.7895,360.6771,36813.0
2017-11-30 15:50:00,361.63,362.5,361.42,361.86,83603.0,360.6571,361.5248,360.4477,360.8865,83603.0
2017-12-01 09:30:00,356.37,362.86,355.03,362.86,116877.0,355.4113,361.8838,354.0749,361.8838,116877.0
2017-12-01 09:40:00,362.85,366.38,362.21,365.35,81058.0,361.8738,365.3943,361.2356,364.3671,81058.0
2017-12-01 09:50:00,365.23,371.59,363.83,371.59,84748.0,364.2474,370.5903,362.8512,370.5903,84748.0
2017-12-01 10:00:00,370.9,372.75,366.53,367.57,51619.0,369.9022,371.7472,365.5439,366.5811,51619.0
2017-12-01 10:10:00,367.12,370.5,366.01,370.5,64813.0,366.1323,369.5033,365.0253,369.5033,64813.0
2017-12-01 10:20:00,369.84,370.53,367.6,370.33,34727.0,368.845,369.5332,366.6111,369.3337,34727.0
2017-12-01 10:30:00,370.07,371.3,369.62,370.06,35075.0,369.0744,370.3011,368.6256,369.0644,35075.0
2017-12-01 10:40:00,369.95,373.99,369.95,373.97,28789.0,368.9547,372.9839,368.9547,372.9639,28789.0
2017-12-01 10:50:00,373.56,375.33,373.44,373.44,34566.0,372.555,374.3203,372.4353,372.4353,34566.0
2017-12-01 11:00:00,373.44,374.31,371.99,372.34,27255.0,372.4353,373.303,370.9892,371.3383,27255.0
2017-12-01 11:10:00,371.99,372.82,369.93,370.92,34002.0,370.9892,371.817,368.9348,369.9221,34002.0
2017-12-01 11:20:00,371.3,371.78,366.6,367.09,28479.0,370.3011,370.7798,365.6137,366.1024,28479.0
2017-12-01 11:30:00,366.91,369.48,365.51,367.96,27141.0,365.9229,368.486,364.5267,366.9701,27141.0
2017-12-01 11:40:00,368.3,370.6,368.0,370.45,16888.0,367.3092,369.603,367.01,369.4534,16888.0
2017-12-01 11:50:00,370.29,371.98,368.33,370.95,22800.0,369.2938,370.9793,367.3391,369.952,22800.0
2017-12-01 12:00:00,371.0,373.45,371.0,373.45,17859.0,370.0019,372.4453,370.0019,372.4453,17859.0
2017-12-01 12:10:00,373.0,374.44,372.62,373.73,23680.0,371.9965,373.4327,371.6176,372.7246,23680.0
2017-12-01 12:20:00,373.93,374.35,373.23,373.35,17854.0,372.924,373.3429,372.2259,372.3456,17854.0
2017-12-01 12:30:00,373.44,373.89,371.17,371.68,25009.0,372.4353,372.8841,370.1715,370.6801,25009.0
2017-12-01 12:40:00,371.36,372.81,370.98,371.5,11780.0,370.3609,371.807,369.982,370.5006,11780.0
2017-12-01 12:50:00,371.65,373.29,371.65,373.29,7754.0,370.6502,372.2858,370.6502,372.2858,7754.0
2017-12-01 13:00:00,373.34,373.99,372.62,373.54,18229.0,372.3356,372.9839,371.6176,372.5351,18229.0
2017-12-01 13:10:00,373.57,375.8,373.12,375.2,16889.0,372.565,374.789,372.1162,374.1906,16889.0
2017-12-01 13:20:00,375.49,375.84,375.0,375.84,17412.0,374.4798,374.8289,373.9911,374.8289,17412.0
2017-12-01 13:30:00,375.84,377.32,375.6,376.9,33222.0,374.8289,376.3049,374.5895,375.886,33222.0
2017-12-01 13:40:00,376.99,377.4,376.62,377.03,38799.0,375.9758,376.3847,375.6068,376.0157,38799.0
2017-12-01 13:50:00,377.0,377.14,376.22,376.43,44088.0,375.9858,376.1254,375.2079,375.4173,44088.0
2017-12-01 14:00:00,376.34,376.34,372.58,373.91,20894.0,375.3275,375.3275,371.5777,372.9041,20894.0
2017-12-01 14:10:00,373.75,375.42,373.74,375.29,20893.0,372.7445,374.41,372.7345,374.2804,20893.0
2017-12-01 14:20:00,375.25,376.08,375.22,375.99,26109.0,374.2405,375.0682,374.2106,374.9785,26109.0
2017-12-01 14:30:00,375.99,376.74,375.11,376.01,24804.0,374.9785,375.7265,374.1009,374.9984,24804.0
2017-12-01 14:40:00,375.96,375.96,374.48,375.12,19512.0,374.9486,374.9486,373.4725,374.1108,19512.0
2017-12-01 14:50:00,375.13,376.21,374.68,375.54,27782.0,374.1208,375.1979,373.672,374.5297,27782.0
2017-12-01 15:00:00,375.33,375.33,373.82,373.94,20772.0,374.3203,374.3203,372.8143,372.934,20772.0
2017-12-01 15:10:00,374.17,375.26,373.87,375.18,19856.0,373.1634,374.2505,372.8642,374.1707,19856.0
2017-12-01 15:20:00,375.17,375.61,374.92,375.24,20609.0,374.1607,374.5995,373.9114,374.2305,20609.0
2017-12-01 15:30:00,375.25,375.27,371.89,373.48,36407.0,374.2405,374.2604,370.8895,372.4752,36407.0
2017-12-01 15:40:00,373.65,373.65,371.91,372.32,39215.0,372.6448,372.6448,370.9095,371.3184,39215.0
2017-12-01 15:50:00,372.21,373.82,371.27,373.71,108613.0,371.2087,372.8143,370.2712,372.7046,108613.0
2017-12-04 09:30:00,375.5,379.0,375.24,375.73,40716.0,374.4898,377.9804,374.2305,374.7192,40716.0
2017-12-04 09:40:00,375.16,376.79,372.06,373.33,25748.0,374.1507,375.7763,371.0591,372.3256,25748.0
2017-12-04 09:50:00,373.55,374.53,372.84,373.74,37444.0,372.5451,373.5224,371.837,372.7345,37444.0
2017-12-04 10:00:00,373.11,374.31,372.55,373.36,29222.0,372.1062,373.303,371.5477,372.3556,29222.0
2017-12-04 10:10:00,373.36,375.59,373.34,374.09,42592.0,372.3556,374.5796,372.3356,373.0836,42592.0
2017-12-04 10:20:00,374.42,377.44,374.38,375.75,13189.0,373.4127,376.4246,373.3728,374.7391,13189.0
2017-12-04 10:30:00,376.19,376.21,374.95,374.95,6849.0,375.1779,375.1979,373.9413,373.9413,6849.0
2017-12-04 10:40:00,375.21,375.59,372.22,372.26,18990.0,374.2006,374.5796,371.2186,371.2585,18990.0
2017-12-04 10:50:00,372.53,373.82,372.22,373.41,11761.0,371.5278,372.8143,371.2186,372.4054,11761.0
2017-12-04 11:00:00,373.4,377.43,373.4,377.43,25228.0,372.3955,376.4146,372.3955,376.4146,25228.0
2017-12-04 11:10:00,377.13,378.83,376.05,378.47,15930.0,376.1154,377.8108,375.0383,377.4518,15930.0
2017-12-04 11:20:00,378.61,378.99,376.34,377.89,18120.0,377.5914,377.9704,375.3275,376.8734,18120.0
2017-12-04 11:30:00,377.89,377.89,374.73,376.33,17482.0,376.8734,376.8734,373.7219,375.3176,17482.0
2017-12-04 11:40:00,376.25,376.6,373.35,373.83,10811.0,375.2378,375.5868,372.3456,372.8243,10811.0
2017-12-04 11:50:00,374.26,375.18,374.01,374.64,9902.0,373.2531,374.1707,373.0038,373.6321,9902.0
2017-12-04 12:00:00,375.32,377.13,374.82,376.79,12955.0,374.3103,376.1154,373.8116,375.7763,12955.0
2017-12-04 12:10:00,376.41,378.14,376.41,377.92,10082.0,375.3974,377.1227,375.3974,376.9033,10082.0
2017-12-04 12:20:00,377.88,379.0,376.88,378.64,23888.0,376.8634,377.9804,375.8661,377.6214,23888.0
2017-12-04 12:30:00,378.82,379.4,377.33,377.96,10111.0,377.8009,378.3793,376.3149,376.9432,10111.0
2017-12-04 12:40:00,377.97,378.9,377.65,378.54,8638.0,376.9532,377.8807,376.634,377.5216,8638.0
2017-12-04 12:50:00,378.59,378.76,377.42,378.35,5474.0,377.5715,377.741,376.4046,377.3321,5474.0
2017-12-04 13:00:00,378.41,380.15,378.29,378.95,14417.0,377.392,379.1273,377.2723,377.9305,14417.0
2017-12-04 13:10:00,379.19,381.01,379.19,380.25,14344.0,378.1699,379.985,378.1699,379.227,14344.0
2017-12-04 13:20:00,380.67,382.07,380.06,381.96,18340.0,379.6459,381.0421,379.0375,380.9324,18340.0
2017-12-04 13:30:00,382.18,382.52,380.83,381.44,21947.0,381.1518,381.4909,379.8055,380.4138,21947.0
2017-12-04 13:40:00,381.45,382.14,380.06,380.52,18648.0,380.4238,381.1119,379.0375,379.4963,18648.0
2017-12-04 13:50:00,380.79,381.32,378.69,379.12,12417.0,379.7656,380.2941,377.6712,378.1001,12417.0
2017-12-04 14:00:00,379.66,379.94,378.53,378.55,15958.0,378.6386,378.9179,377.5117,377.5316,15958.0
2017-12-04 14:10:00,378.52,379.84,378.14,378.92,13397.0,377.5017,378.8181,377.1227,377.9006,13397.0
2017-12-04 14:20:00,378.86,379.0,378.07,378.44,8929.0,377.8408,377.9804,377.0529,377.4219,8929.0
2017-12-04 14:30:00,378.18,378.18,376.83,377.42,24443.0,377.1626,377.1626,375.8162,376.4046,24443.0
2017-12-04 14:40:00,377.14,378.17,377.14,377.94,10492.0,376.1254,377.1526,376.1254,376.9232,10492.0
2017-12-04 14:50:00,378.0,378.36,377.45,377.9,11010.0,376.9831,377.3421,376.4346,376.8833,11010.0
2017-12-04 15:00:00,377.94,378.39,376.42,377.56,10811.0,376.9232,377.372,375.4073,376.5443,10811.0
2017-12-04 15:10:00,377.71,377.71,376.9,377.17,7620.0,376.6939,376.6939,375.886,376.1553,7620.0
2017-12-04 15:20:00,376.97,378.1,376.83,378.1,15631.0,375.9558,377.0828,375.8162,377.0828,15631.0
2017-12-04 15:30:00,377.69,378.8,377.58,378.41,32500.0,376.6739,377.7809,376.5642,377.392,32500.0
2017-12-04 15:40:00,378.44,378.5,377.33,377.58,43326.0,377.4219,377.4817,376.3149,376.5642,43326.0
2017-12-04 15:50:00,377.65,379.14,377.65,378.4,96663.0,376.634,378.12,376.634,377.382,96663.0
2017-12-05 09:30:00,378.61,383.49,377.62,382.29,21440.0,377.5914,382.4583,376.6041,381.2615,21440.0
2017-12-05 09:40:00,382.52,384.32,381.6,383.5,18720.0,381.4909,383.2861,380.5734,382.4683,18720.0
2017-12-05 09:50:00,382.96,385.64,382.69,384.73,31621.0,381.9297,384.6025,381.6605,383.695,31621.0
2017-12-05 10:00:00,383.71,385.62,382.36,383.13,30792.0,382.6777,384.5826,381.3313,382.0993,30792.0
2017-12-05 10:10:00,382.8,383.2,380.27,380.75,14069.0,381.7702,382.1691,379.247,379.7257,14069.0
2017-12-05 10:20:00,380.82,380.82,378.04,378.75,9931.0,379.7955,379.7955,377.023,377.7311,9931.0
2017-12-05 10:30:00,378.3,378.3,372.93,374.44,21544.0,377.2823,377.2823,371.9267,373.4327,21544.0
2017-12-05 10:40:00,374.44,375.71,373.5,375.35,28358.0,373.4327,374.6992,372.4952,374.3402,28358.0
2017-12-05 10:50:00,375.56,377.61,375.04,377.1,16646.0,374.5496,376.5941,374.031,376.0855,16646.0
2017-12-05 11:00:00,377.1,377.67,376.3,376.82,9849.0,376.0855,376.654,375.2877,375.8063,9849.0
2017-12-05 11:10:00,377.05,377.47,376.44,376.89,8257.0,376.0356,376.4545,375.4273,375.8761,8257.0
2017-12-05 11:20:00,376.67,377.77,376.05,376.72,18408.0,375.6567,376.7537,375.0383,375.7065,18408.0
2017-12-05 11:30:00,376.84,377.59,376.63,377.05,5455.0,375.8262,376.5742,375.6168,376.0356,5455.0
2017-12-05 11:40:00,377.24,377.96,376.91,377.75,10333.0,376.2251,376.9432,375.896,376.7338,10333.0
2017-12-05 11:50:00,377.64,379.03,377.41,378.53,13512.0,376.624,378.0103,376.3947,377.5117,13512.0
2017-12-05 12:00:00,379.09,379.36,377.59,377.93,9192.0,378.0701,378.3394,376.5742,376.9133,9192.0
2017-12-05 12:10:00,377.7,379.25,377.6,379.04,6558.0,376.6839,378.2297,376.5842,378.0203,6558.0
2017-12-05 12:20:00,378.96,378.97,377.63,378.29,4040.0,377.9405,377.9505,376.6141,377.2723,4040.0
2017-12-05 12:30:00,378.27,378.27,377.21,377.21,4110.0,377.2524,377.2524,376.1952,376.1952,4110.0
2017-12-05 12:40:00,377.25,377.87,376.97,377.19,3900.0,376.2351,376.8534,375.9558,376.1753,3900.0
2017-12-05 12:50:00,377.03,377.42,376.86,377.28,7341.0,376.0157,376.4046,375.8461,376.265,7341.0
2017-12-05 13:00:00,377.0,377.27,376.78,377.19,5470.0,375.9858,376.255,375.7664,376.1753,5470.0
2017-12-05 13:10:00,377.13,377.81,376.97,377.81,7364.0,376.1154,376.7936,375.9558,376.7936,7364.0
2017-12-05 13:20:00,377.61,377.91,377.18,377.83,5314.0,376.5941,376.8933,376.1653,376.8135,5314.0
2017-12-05 13:30:00,377.55,378.28,377.55,377.81,5109.0,376.5343,377.2623,376.5343,376.7936,5109.0
2017-12-05 13:40:00,377.78,378.48,377.56,378.48,8490.0,376.7637,377.4618,376.5443,377.4618,8490.0
2017-12-05 13:50:00,378.5,378.63,377.8,377.8,2646.0,377.4817,377.6114,376.7836,376.7836,2646.0
2017-12-05 14:00:00,378.17,378.4,377.8,377.95,7523.0,377.1526,377.382,376.7836,376.9332,7523.0
2017-12-05 14:10:00,377.89,377.93,377.45,377.68,8262.0,376.8734,376.9133,376.4346,376.6639,8262.0
2017-12-05 14:20:00,377.49,377.73,377.11,377.31,19513.0,376.4745,376.7138,376.0955,376.2949,19513.0
2017-12-05 14:30:00,377.21,377.59,376.74,377.06,11871.0,376.1952,376.5742,375.7265,376.0456,11871.0
2017-12-05 14:40:00,376.96,377.05,375.67,375.67,9750.0,375.9459,376.0356,374.6593,374.6593,9750.0
2017-12-05 14:50:00,375.97,376.07,374.64,375.02,12287.0,374.9585,375.0583,373.6321,374.0111,12287.0
2017-12-05 15:00:00,375.02,375.02,372.46,372.46,20911.0,374.0111,374.0111,371.458,371.458,20911.0
2017-12-05 15:10:00,372.33,373.52,372.06,372.81,9263.0,371.3283,372.5151,371.0591,371.807,9263.0
2017-12-05 15:20:00,372.84,373.09,372.46,372.62,14342.0,371.837,372.0863,371.458,371.6176,14342.0
2017-12-05 15:30:00,372.61,372.86,371.99,372.11,12675.0,371.6076,371.8569,370.9892,371.1089,12675.0
2017-12-05 15:40:00,372.22,372.53,371.82,372.37,21108.0,371.2186,371.5278,370.8197,371.3682,21108.0
2017-12-05 15:50:00,372.11,372.58,371.51,372.39,58549.0,371.1089,371.5777,370.5105,371.3882,58549.0
2017-12-06 09:30:00,370.38,373.31,370.38,372.93,22939.0,369.3836,372.3057,369.3836,371.9267,22939.0
2017-12-06 09:40:00,372.66,373.0,370.0,370.0,6170.0,371.6574,371.9965,369.0046,369.0046,6170.0
2017-12-06 09:50:00,369.73,371.55,369.59,371.09,6118.0,368.7353,370.5504,368.5957,370.0917,6118.0
2017-12-06 10:00:00,370.18,373.09,370.13,372.89,19031.0,369.1841,372.0863,369.1343,371.8868,19031.0
2017-12-06 10:10:00,373.06,373.07,370.47,370.55,8515.0,372.0564,372.0663,369.4733,369.5531,8515.0
2017-12-06 10:20:00,371.04,371.47,368.7,369.03,10822.0,370.0418,370.4706,367.7081,368.0372,10822.0
2017-12-06 10:30:00,369.78,371.05,368.05,368.81,11030.0,368.7852,370.0518,367.0598,367.8178,11030.0
2017-12-06 10:40:00,368.96,369.71,368.47,368.7,13034.0,367.9674,368.7154,367.4787,367.7081,13034.0
2017-12-06 10:50:00,368.67,370.37,367.41,370.15,19300.0,367.6782,369.3736,366.4216,369.1542,19300.0
2017-12-06 11:00:00,369.8,370.97,369.06,369.47,5902.0,368.8051,369.972,368.0671,368.476,5902.0
2017-12-06 11:10:00,369.1,369.1,368.21,368.78,6510.0,368.107,368.107,367.2194,367.7879,6510.0
2017-12-06 11:20:00,368.56,369.49,367.75,367.75,9728.0,367.5685,368.496,366.7607,366.7607,9728.0
2017-12-06 11:30:00,368.29,368.29,366.66,366.73,8802.0,367.2992,367.2992,365.6736,365.7434,8802.0
2017-12-06 11:40:00,366.99,367.98,366.99,367.98,8476.0,366.0027,366.99,366.0027,366.99,8476.0
2017-12-06 11:50:00,367.69,369.88,367.53,369.49,8762.0,366.7008,368.8849,366.5412,368.496,8762.0
2017-12-06 12:00:00,369.21,369.76,368.81,369.0,4960.0,368.2167,368.7652,367.8178,368.0073,4960.0
2017-12-06 12:10:00,368.98,369.22,367.51,368.95,17158.0,367.9873,368.2267,366.5213,367.9574,17158.0
2017-12-06 12:20:00,368.77,369.03,367.82,368.14,10314.0,367.7779,368.0372,366.8305,367.1496,10314.0
2017-12-06 12:30:00,368.11,369.5,367.98,369.5,6237.0,367.1197,368.5059,366.99,368.5059,6237.0
2017-12-06 12:40:00,369.28,369.33,368.41,368.87,3973.0,368.2865,368.3364,367.4189,367.8776,3973.0
2017-12-06 12:50:00,368.97,369.28,368.76,368.85,1105.0,367.9774,368.2865,367.7679,367.8577,1105.0
2017-12-06 13:00:00,368.89,368.9,367.86,368.0,2800.0,367.8976,367.9076,366.8704,367.01,2800.0
2017-12-06 13:10:00,368.08,369.72,368.03,369.59,4206.0,367.0898,368.7254,367.0399,368.5957,4206.0
2017-12-06 13:20:00,369.48,370.75,369.3,370.31,14570.0,368.486,369.7526,368.3065,369.3138,14570.0
2017-12-06 13:30:00,370.48,370.48,369.76,370.1,5102.0,369.4833,369.4833,368.7652,369.1043,5102.0
2017-12-06 13:40:00,370.43,372.34,370.27,372.33,10483.0,369.4334,371.3383,369.2739,371.3283,10483.0
2017-12-06 13:50:00,371.98,374.95,371.98,373.49,14904.0,370.9793,373.9413,370.9793,372.4852,14904.0
2017-12-06 14:00:00,373.08,373.99,372.63,373.17,7802.0,372.0763,372.9839,371.6275,372.1661,7802.0
2017-12-06 14:10:00,373.25,373.7,372.5,373.41,11926.0,372.2459,372.6946,371.4979,372.4054,11926.0
2017-12-06 14:20:00,373.3,373.7,372.86,373.57,6658.0,372.2957,372.6946,371.8569,372.565,6658.0
2017-12-06 14:30:00,373.71,374.77,373.52,374.54,10350.0,372.7046,373.7618,372.5151,373.5324,10350.0
2017-12-06 14:40:00,374.58,376.98,374.57,376.7,18020.0,373.5723,375.9658,373.5623,375.6866,18020.0
2017-12-06 14:50:00,376.76,376.96,375.16,376.88,13992.0,375.7464,375.9459,374.1507,375.8661,13992.0
2017-12-06 15:00:00,376.3,376.31,374.6,375.51,16032.0,375.2877,375.2976,373.5922,374.4998,16032.0
2017-12-06 15:10:00,375.42,376.53,375.32,376.05,11442.0,374.41,375.517,374.3103,375.0383,11442.0
2017-12-06 15:20:00,375.75,376.4,374.98,376.03,16053.0,374.7391,375.3874,373.9712,375.0184,16053.0
2017-12-06 15:30:00,376.4,376.4,374.24,374.56,17390.0,375.3874,375.3874,373.2332,373.5523,17390.0
2017-12-06 15:40:00,374.56,375.17,373.9,374.81,31582.0,373.5523,374.1607,372.8941,373.8017,31582.0
2017-12-06 15:50:00,374.59,375.59,373.9,375.25,65987.0,373.5823,374.5796,372.8941,374.2405,65987.0
2017-12-07 09:30:00,375.81,377.0,372.68,374.4,10448.0,374.799,375.9858,371.6774,373.3928,10448.0
2017-12-07 09:40:00,375.23,375.23,371.39,373.97,6803.0,374.2205,374.2205,370.3909,372.9639,6803.0
2017-12-07 09:50:00,373.48,374.24,373.47,374.23,4835.0,372.4752,373.2332,372.4653,373.2232,4835.0
2017-12-07 10:00:00,374.18,374.87,372.57,372.57,6446.0,373.1734,373.8615,371.5677,371.5677,6446.0
2017-12-07 10:10:00,372.56,376.54,372.56,376.28,7500.0,371.5577,375.527,371.5577,375.2677,7500.0
2017-12-07 10:20:00,376.02,376.8,375.28,375.64,4998.0,375.0084,375.7863,374.2704,374.6294,4998.0
2017-12-07 10:30:00,375.65,376.62,374.9,374.9,4741.0,374.6394,375.6068,373.8914,373.8914,4741.0
2017-12-07 10:40:00,374.7,375.59,374.24,374.57,11589.0,373.692,374.5796,373.2332,373.5623,11589.0
2017-12-07 10:50:00,374.85,375.72,374.77,375.0,8243.0,373.8416,374.7092,373.7618,373.9911,8243.0
2017-12-07 11:00:00,375.27,376.0,374.94,374.94,4912.0,374.2604,374.9885,373.9313,373.9313,4912.0
2017-12-07 11:10:00,375.38,376.6,375.1,376.03,3300.0,374.3701,375.5868,374.0909,375.0184,3300.0
2017-12-07 11:20:00,376.34,377.47,376.3,376.96,9061.0,375.3275,376.4545,375.2877,375.9459,9061.0
2017-12-07 11:30:00,377.44,378.37,377.21,378.29,7736.0,376.4246,377.3521,376.1952,377.2723,7736.0
2017-12-07 11:40:00,378.54,379.09,377.97,378.37,7485.0,377.5216,378.0701,376.9532,377.3521,7485.0
2017-12-07 11:50:00,377.6,378.91,377.6,377.93,3144.0,376.5842,377.8906,376.5842,376.9133,3144.0
2017-12-07 12:00:00,377.98,377.98,377.36,377.92,2248.0,376.9631,376.9631,376.3448,376.9033,2248.0
2017-12-07 12:10:00,377.45,377.45,376.66,377.0,10607.0,376.4346,376.4346,375.6467,375.9858,10607.0
2017-12-07 12:20:00,376.99,377.67,376.61,377.45,7904.0,375.9758,376.654,375.5968,376.4346,7904.0
2017-12-07 12:30:00,377.51,377.51,376.73,376.91,4322.0,376.4944,376.4944,375.7165,375.896,4322.0
2017-12-07 12:40:00,376.96,377.13,376.65,376.7,5624.0,375.9459,376.1154,375.6367,375.6866,5624.0
2017-12-07 12:50:00,376.49,376.89,376.35,376.35,5186.0,375.4771,375.8761,375.3375,375.3375,5186.0
2017-12-07 13:00:00,376.56,376.56,375.26,375.26,2819.0,375.547,375.547,374.2505,374.2505,2819.0
2017-12-07 13:10:00,375.88,376.23,375.36,375.56,4704.0,374.8688,375.2178,374.3502,374.5496,4704.0
2017-12-07 13:20:00,375.57,375.6,373.67,373.74,7580.0,374.5596,374.5895,372.6647,372.7345,7580.0
2017-12-07 13:30:00,374.08,375.12,374.03,375.1,5669.0,373.0736,374.1108,373.0238,374.0909,5669.0
2017-12-07 13:40:00,375.02,375.12,374.0,374.53,7506.0,374.0111,374.1108,372.9938,373.5224,7506.0
2017-12-07 13:50:00,374.29,375.09,374.04,374.33,5870.0,373.2831,374.0809,373.0337,373.323,5870.0
2017-12-07 14:00:00,374.5,375.02,374.5,374.76,4585.0,373.4925,374.0111,373.4925,373.7518,4585.0
2017-12-07 14:10:00,374.73,375.23,374.68,374.68,5072.0,373.7219,374.2205,373.672,373.672,5072.0
2017-12-07 14:20:00,374.66,374.68,373.43,373.7,9926.0,373.6521,373.672,372.4254,372.6946,9926.0
2017-12-07 14:30:00,373.73,373.73,372.86,373.36,16164.0,372.7246,372.7246,371.8569,372.3556,16164.0
2017-12-07 14:40:00,373.55,373.69,372.14,373.44,9960.0,372.5451,372.6847,371.1388,372.4353,9960.0
2017-12-07 14:50:00,373.64,374.01,373.01,373.02,3120.0,372.6348,373.0038,372.0065,372.0165,3120.0
2017-12-07 15:00:00,373.35,373.5,372.83,373.42,3500.0,372.3456,372.4952,371.827,372.4154,3500.0
2017-12-07 15:10:00,373.4,373.93,373.2,373.93,5267.0,372.3955,372.924,372.196,372.924,5267.0
2017-12-07 15:20:00,373.86,374.67,373.77,374.13,6453.0,372.8542,373.662,372.7645,373.1235,6453.0
2017-12-07 15:30:00,374.02,375.1,373.92,374.68,7592.0,373.0138,374.0909,372.9141,373.672,7592.0
2017-12-07 15:40:00,374.72,374.74,373.77,374.58,12055.0,373.7119,373.7318,372.7645,373.5723,12055.0
2017-12-07 15:50:00,374.49,375.79,373.59,373.6,61529.0,373.4825,374.779,372.5849,372.5949,61529.0
2017-12-08 09:30:00,375.52,375.52,373.0,373.65,29695.0,374.5098,374.5098,371.9965,372.6448,29695.0
2017-12-08 09:40:00,373.5,377.4,373.5,377.39,11229.0,372.4952,376.3847,372.4952,376.3747,11229.0
2017-12-08 09:50:00,377.74,378.79,376.91,378.38,26352.0,376.7238,377.771,375.896,377.3621,26352.0
2017-12-08 10:00:00,378.36,379.52,377.72,379.27,11521.0,377.3421,378.499,376.7038,378.2497,11521.0
2017-12-08 10:10:00,379.0,379.54,377.62,378.67,13407.0,377.9804,378.5189,376.6041,377.6513,13407.0
2017-12-08 10:20:00,378.69,381.97,378.69,381.96,13677.0,377.6712,380.9424,377.6712,380.9324,13677.0
2017-12-08 10:30:00,381.87,381.87,380.3,381.83,7880.0,380.8427,380.8427,379.2769,380.8028,7880.0
2017-12-08 10:40:00,381.52,384.07,381.51,384.07,27869.0,380.4936,383.0367,380.4836,383.0367,27869.0
2017-12-08 10:50:00,383.59,383.68,382.0,383.0,15578.0,382.558,382.6478,380.9723,381.9696,15578.0
2017-12-08 11:00:00,382.91,383.08,381.96,382.2,7573.0,381.8799,382.0494,380.9324,381.1718,7573.0
2017-12-08 11:10:00,382.1,382.37,381.14,381.75,15841.0,381.072,381.3413,380.1146,380.723,15841.0
2017-12-08 11:20:00,381.16,381.76,380.24,380.42,7132.0,380.1346,380.733,379.2171,379.3966,7132.0
2017-12-08 11:30:00,380.52,381.83,380.28,381.55,6841.0,379.4963,380.8028,379.2569,380.5235,6841.0
2017-12-08 11:40:00,381.79,382.16,381.55,381.97,6841.0,380.7629,381.1319,380.5235,380.9424,6841.0
2017-12-08 11:50:00,382.11,382.88,381.64,381.91,9559.0,381.082,381.85,380.6133,380.8826,9559.0
2017-12-08 12:00:00,381.64,382.27,381.64,382.1,1200.0,380.6133,381.2416,380.6133,381.072,1200.0
2017-12-08 12:10:00,382.1,382.19,381.76,381.93,4764.0,381.072,381.1618,380.733,380.9025,4764.0
2017-12-08 12:20:00,381.88,382.13,381.73,381.9,1977.0,380.8526,381.102,380.703,380.8726,1977.0
2017-12-08 12:30:00,382.19,382.19,381.93,382.15,1900.0,381.1618,381.1618,380.9025,381.1219,1900.0
2017-12-08 12:40:00,382.04,382.05,381.16,381.16,6694.0,381.0122,381.0222,380.1346,380.1346,6694.0
2017-12-08 12:50:00,381.0,381.06,379.25,379.25,8599.0,379.975,380.0348,378.2297,378.2297,8599.0
2017-12-08 13:00:00,379.91,379.91,379.25,379.4,5400.0,378.8879,378.8879,378.2297,378.3793,5400.0
2017-12-08 13:10:00,379.75,380.57,379.18,379.22,10077.0,378.7284,379.5462,378.1599,378.1998,10077.0
2017-12-08 13:20:00,379.4,380.22,379.07,380.22,4699.0,378.3793,379.1971,378.0502,379.1971,4699.0
2017-12-08 13:30:00,380.51,381.53,380.51,381.36,5789.0,379.4863,380.5036,379.4863,380.334,5789.0
2017-12-08 13:40:00,381.57,382.1,381.51,381.69,3212.0,380.5435,381.072,380.4836,380.6632,3212.0
2017-12-08 13:50:00,381.46,382.0,381.23,382.0,3785.0,380.4338,380.9723,380.2044,380.9723,3785.0
2017-12-08 14:00:00,381.87,381.91,381.12,381.12,3547.0,380.8427,380.8826,380.0947,380.0947,3547.0
2017-12-08 14:10:00,380.85,381.49,380.85,381.19,3876.0,379.8254,380.4637,379.8254,380.1645,3876.0
2017-12-08 14:20:00,381.23,381.71,380.55,381.71,5100.0,380.2044,380.6831,379.5262,380.6831,5100.0
2017-12-08 14:30:00,381.23,381.58,379.75,379.78,12213.0,380.2044,380.5534,378.7284,378.7583,12213.0
2017-12-08 14:40:00,380.05,380.25,379.37,379.71,7762.0,379.0276,379.227,378.3494,378.6885,7762.0
2017-12-08 14:50:00,379.75,380.3,379.54,380.2,6657.0,378.7284,379.2769,378.5189,379.1772,6657.0
2017-12-08 15:00:00,380.4,382.18,380.4,381.86,10357.0,379.3766,381.1518,379.3766,380.8327,10357.0
2017-12-08 15:10:00,381.86,382.2,379.8,380.23,16386.0,380.8327,381.1718,378.7782,379.2071,16386.0
2017-12-08 15:20:00,380.08,380.91,379.82,380.29,6933.0,379.0575,379.8853,378.7982,379.2669,6933.0
2017-12-08 15:30:00,380.38,380.56,379.09,379.44,13359.0,379.3567,379.5362,378.0701,378.4192,13359.0
2017-12-08 15:40:00,379.28,381.38,378.69,378.69,26903.0,378.2596,380.354,377.6712,377.6712,26903.0
2017-12-08 15:50:00,378.75,381.43,378.75,380.77,42536.0,377.7311,380.4039,377.7311,379.7456,42536.0
2017-12-11 09:30:00,383.37,387.5,381.51,381.95,35784.0,382.3386,386.4575,380.4836,380.9225,35784.0
2017-12-11 09:40:00,381.81,385.0,381.35,383.71,25755.0,380.7828,383.9642,380.3241,382.6777,25755.0
2017-12-11 09:50:00,383.99,384.54,381.3,382.62,16496.0,382.957,383.5055,380.2742,381.5906,16496.0
2017-12-11 10:00:00,383.38,383.57,381.6,381.88,13942.0,382.3486,382.5381,380.5734,380.8526,13942.0
2017-12-11 10:10:00,381.51,381.63,379.79,380.3,11943.0,380.4836,380.6033,378.7683,379.2769,11943.0
2017-12-11 10:20:00,380.25,380.52,379.09,379.23,6001.0,379.227,379.4963,378.0701,378.2098,6001.0
2017-12-11 10:30:00,379.42,381.06,379.42,380.75,1350.0,378.3993,380.0348,378.3993,379.7257,1350.0
2017-12-11 10:40:00,381.01,381.87,380.89,381.49,5674.0,379.985,380.8427,379.8653,380.4637,5674.0
2017-12-11 10:50:00,380.97,381.14,379.88,379.99,7147.0,379.9451,380.1146,378.858,378.9677,7147.0
2017-12-11 11:00:00,379.78,380.87,379.46,380.87,7653.0,378.7583,379.8454,378.4392,379.8454,7653.0
2017-12-11 11:10:00,381.02,382.0,380.33,381.77,6061.0,379.995,380.9723,379.3068,380.7429,6061.0
2017-12-11 11:20:00,381.7,381.7,380.49,380.5,4985.0,380.6731,380.6731,379.4664,379.4764,4985.0
2017-12-11 11:30:00,380.7,381.52,380.55,381.22,2403.0,379.6758,380.4936,379.5262,380.1944,2403.0
2017-12-11 11:40:00,381.46,381.53,381.02,381.41,1657.0,380.4338,380.5036,379.995,380.3839,1657.0
2017-12-11 11:50:00,381.18,382.0,381.18,382.0,5406.0,380.1545,380.9723,380.1545,380.9723,5406.0
2017-12-11 12:00:00,382.48,383.0,382.03,382.77,3942.0,381.451,381.9696,381.0022,381.7402,3942.0
2017-12-11 12:10:00,382.54,382.87,381.26,381.91,4150.0,381.5109,381.84,380.2343,380.8826,4150.0
2017-12-11 12:20:00,382.04,382.41,381.78,382.1,2600.0,381.0122,381.3812,380.7529,381.072,2600.0
2017-12-11 12:30:00,382.09,382.56,381.75,382.45,4629.0,381.0621,381.5308,380.723,381.4211,4629.0
2017-12-11 12:40:00,381.82,382.8,381.78,382.63,5417.0,380.7928,381.7702,380.7529,381.6006,5417.0
2017-12-11 12:50:00,382.21,382.99,382.2,382.99,1509.0,381.1818,381.9597,381.1718,381.9597,1509.0
2017-12-11 13:00:00,382.72,383.65,382.36,383.34,10551.0,381.6904,382.6179,381.3313,382.3087,10551.0
2017-12-11 13:10:00,382.97,383.95,382.58,383.66,4779.0,381.9397,382.9171,381.5508,382.6279,4779.0
2017-12-11 13:20:00,383.35,383.59,382.3,382.3,2824.0,382.3187,382.558,381.2715,381.2715,2824.0
2017-12-11 13:30:00,382.33,382.64,381.86,382.16,2660.0,381.3014,381.6106,380.8327,381.1319,2660.0
2017-12-11 13:40:00,381.98,382.83,381.5,382.08,7756.0,380.9524,381.8001,380.4737,381.0521,7756.0
2017-12-11 13:50:00,382.37,383.02,382.22,382.88,5287.0,381.3413,381.9896,381.1917,381.85,5287.0
2017-12-11 14:00:00,382.96,383.9,382.74,383.15,7043.0,381.9297,382.8672,381.7103,382.1192,7043.0
2017-12-11 14:10:00,382.98,383.13,381.75,382.0,12739.0,381.9497,382.0993,380.723,380.9723,12739.0
2017-12-11 14:20:00,381.92,382.26,381.0,381.56,8118.0,380.8925,381.2316,379.975,380.5335,8118.0
2017-12-11 14:30:00,381.66,382.05,381.22,381.22,6698.0,380.6332,381.0222,380.1944,380.1944,6698.0
2017-12-11 14:40:00,381.39,381.48,380.75,380.78,3414.0,380.364,380.4537,379.7257,379.7556,3414.0
2017-12-11 14:50:00,380.99,380.99,379.69,380.09,4072.0,379.965,379.965,378.6685,379.0675,4072.0
2017-12-11 15:00:00,379.75,379.88,379.16,379.66,3150.0,378.7284,378.858,378.14,378.6386,3150.0
2017-12-11 15:10:00,379.51,380.12,379.46,379.52,4879.0,378.489,379.0974,378.4392,378.499,4879.0
2017-12-11 15:20:00,379.59,380.27,379.59,380.24,5006.0,378.5688,379.247,378.5688,379.2171,5006.0
2017-12-11 15:30:00,380.32,381.03,380.14,381.01,5003.0,379.2968,380.0049,379.1173,379.985,5003.0
2017-12-11 15:40:00,380.83,381.0,380.3,380.49,6854.0,379.8055,379.975,379.2769,379.4664,6854.0
2017-12-11 15:50:00,381.31,381.71,380.4,381.32,31630.0,380.2842,380.6831,379.3766,380.2941,31630.0
2017-12-12 09:30:00,380.65,381.88,377.78,380.0,8001.0,379.6259,380.8526,376.7637,378.9777,8001.0
2017-12-12 09:40:00,379.94,380.89,377.78,378.29,4354.0,378.9179,379.8653,376.7637,377.2723,4354.0
2017-12-12 09:50:00,378.08,378.44,377.48,377.83,3908.0,377.0629,377.4219,376.4645,376.8135,3908.0
2017-12-12 10:00:00,377.61,380.37,377.6,380.37,2850.0,376.5941,379.3467,376.5842,379.3467,2850.0
2017-12-12 10:10:00,379.37,380.16,377.98,378.06,4917.0,378.3494,379.1373,376.9631,377.0429,4917.0
2017-12-12 10:20:00,378.24,378.24,376.01,376.11,13816.0,377.2224,377.2224,374.9984,375.0982,13816.0
2017-12-12 10:30:00,376.13,377.72,375.5,377.72,5375.0,375.1181,376.7038,374.4898,376.7038,5375.0
2017-12-12 10:40:00,377.67,378.54,376.5,378.31,8455.0,376.654,377.5216,375.4871,377.2922,8455.0
2017-12-12 10:50:00,378.03,378.06,377.2,377.34,3226.0,377.013,377.0429,376.1852,376.3249,3226.0
2017-12-12 11:00:00,377.69,378.09,377.07,377.47,5947.0,376.6739,377.0728,376.0556,376.4545,5947.0
2017-12-12 11:10:00,377.3,377.79,376.91,377.05,3064.0,376.285,376.7736,375.896,376.0356,3064.0
2017-12-12 11:20:00,377.14,377.58,376.41,377.3,5635.0,376.1254,376.5642,375.3974,376.285,5635.0
2017-12-12 11:30:00,377.46,378.03,376.6,376.84,9914.0,376.4445,377.013,375.5868,375.8262,9914.0
2017-12-12 11:40:00,376.96,377.43,376.38,377.11,10355.0,375.9459,376.4146,375.3674,376.0955,10355.0
2017-12-12 11:50:00,377.1,377.99,377.1,377.46,2200.0,376.0855,376.9731,376.0855,376.4445,2200.0
2017-12-12 12:00:00,377.48,379.02,377.43,378.0,4911.0,376.4645,378.0003,376.4146,376.9831,4911.0
2017-12-12 12:10:00,378.12,378.88,378.12,378.6,2250.0,377.1028,377.8607,377.1028,377.5815,2250.0
2017-12-12 12:20:00,378.43,378.84,378.12,378.37,3380.0,377.4119,377.8208,377.1028,377.3521,3380.0
2017-12-12 12:30:00,378.15,378.7,377.75,378.57,3800.0,377.1327,377.6812,376.7338,377.5515,3800.0
2017-12-12 12:40:00,378.4,378.55,377.61,378.22,4100.0,377.382,377.5316,376.5941,377.2025,4100.0
2017-12-12 12:50:00,378.49,378.49,376.6,377.51,10700.0,377.4718,377.4718,375.5868,376.4944,10700.0
2017-12-12 13:00:00,377.16,377.58,376.71,376.71,7173.0,376.1453,376.5642,375.6965,375.6965,7173.0
2017-12-12 13:10:00,377.0,377.09,376.2,376.43,7641.0,375.9858,376.0755,375.1879,375.4173,7641.0
2017-12-12 13:20:00,376.45,377.36,376.45,376.81,7373.0,375.4372,376.3448,375.4372,375.7963,7373.0
2017-12-12 13:30:00,377.34,377.42,376.7,377.05,5229.0,376.3249,376.4046,375.6866,376.0356,5229.0
2017-12-12 13:40:00,377.5,378.04,377.39,377.73,5080.0,376.4844,377.023,376.3747,376.7138,5080.0
2017-12-12 13:50:00,377.48,377.72,377.47,377.71,3399.0,376.4645,376.7038,376.4545,376.6939,3399.0
2017-12-12 14:00:00,377.48,378.42,377.48,378.22,6811.0,376.4645,377.4019,376.4645,377.2025,6811.0
2017-12-12 14:10:00,378.41,379.13,378.0,378.54,4783.0,377.392,378.11,376.9831,377.5216,4783.0
2017-12-12 14:20:00,378.54,379.01,378.16,378.81,5283.0,377.5216,377.9904,377.1426,377.7909,5283.0
2017-12-12 14:30:00,378.56,379.83,378.56,379.83,10273.0,377.5416,378.8082,377.5416,378.8082,10273.0
2017-12-12 14:40:00,379.83,380.47,379.49,380.33,8198.0,378.8082,379.4464,378.4691,379.3068,8198.0
2017-12-12 14:50:00,380.5,380.5,378.95,379.41,2495.0,379.4764,379.4764,377.9305,378.3893,2495.0
2017-12-12 15:00:00,379.56,380.42,379.34,380.2,4985.0,378.5389,379.3966,378.3195,379.1772,4985.0
2017-12-12 15:10:00,380.39,381.46,380.34,381.03,8773.0,379.3666,380.4338,379.3168,380.0049,8773.0
2017-12-12 15:20:00,381.19,381.62,380.85,381.36,12311.0,380.1645,380.5933,379.8254,380.334,12311.0
2017-12-12 15:30:00,381.61,382.47,381.59,381.6,11355.0,380.5834,381.4411,380.5634,380.5734,11355.0
2017-12-12 15:40:00,381.6,382.43,381.02,382.04,17879.0,380.5734,381.4012,379.995,381.0122,17879.0
2017-12-12 15:50:00,382.03,382.03,381.0,381.72,41569.0,381.0022,381.0022,379.975,380.6931,41569.0
2017-12-13 09:30:00,382.05,385.85,381.88,384.29,16648.0,381.0222,384.812,380.8526,383.2562,16648.0
2017-12-13 09:40:00,383.24,384.25,380.34,381.86,9954.0,382.209,383.2163,379.3168,380.8327,9954.0
2017-12-13 09:50:00,382.0,383.5,381.87,383.5,5179.0,380.9723,382.4683,380.8427,382.4683,5179.0
2017-12-13 10:00:00,383.13,383.63,382.25,382.44,6437.0,382.0993,382.5979,381.2216,381.4111,6437.0
2017-12-13 10:10:00,382.43,382.43,380.45,381.31,7450.0,381.4012,381.4012,379.4265,380.2842,7450.0
2017-12-13 10:20:00,380.98,382.03,380.6,382.03,4001.0,379.9551,381.0022,379.5761,381.0022,4001.0
2017-12-13 10:30:00,382.01,383.0,380.58,382.02,15668.0,380.9823,381.9696,379.5561,380.9923,15668.0
2017-12-13 10:40:00,381.81,382.04,381.48,381.66,22144.0,380.7828,381.0122,380.4537,380.6332,22144.0
2017-12-13 10:50:00,381.51,383.19,381.26,383.03,6668.0,380.4836,382.1591,380.2343,381.9995,6668.0
2017-12-13 11:00:00,383.13,383.33,382.85,383.24,3538.0,382.0993,382.2987,381.82,382.209,3538.0
2017-12-13 11:10:00,383.38,384.32,383.28,384.11,11089.0,382.3486,383.2861,382.2489,383.0766,11089.0
2017-12-13 11:20:00,384.35,384.8,383.8,384.44,6377.0,383.316,383.7648,382.7675,383.4058,6377.0
2017-12-13 11:30:00,384.69,384.98,384.49,384.58,3487.0,383.6551,383.9443,383.4556,383.5454,3487.0
2017-12-13 11:40:00,384.62,385.0,384.41,385.0,2825.0,383.5853,383.9642,383.3758,383.9642,2825.0
2017-12-13 11:50:00,385.04,385.42,384.37,384.8,5947.0,384.0041,384.3831,383.3359,383.7648,5947.0
2017-12-13 12:00:00,385.03,385.03,383.04,383.49,5685.0,383.9942,383.9942,382.0095,382.4583,5685.0
2017-12-13 12:10:00,383.34,383.63,382.2,382.42,3800.0,382.3087,382.5979,381.1718,381.3912,3800.0
2017-12-13 12:20:00,382.41,384.44,382.4,383.71,3311.0,381.3812,383.4058,381.3712,382.6777,3311.0
2017-12-13 12:30:00,383.57,383.78,382.42,382.46,8176.0,382.5381,382.7475,381.3912,381.4311,8176.0
2017-12-13 12:40:00,382.48,384.21,382.47,383.63,3086.0,381.451,383.1764,381.4411,382.5979,3086.0
2017-12-13 12:50:00,383.51,384.28,383.43,384.06,4059.0,382.4783,383.2462,382.3985,383.0268,4059.0
2017-12-13 13:00:00,384.06,384.75,383.09,384.75,3200.0,383.0268,383.7149,382.0594,383.7149,3200.0
2017-12-13 13:10:00,384.89,384.89,384.09,384.68,3255.0,383.8545,383.8545,383.0567,383.6451,3255.0
2017-12-13 13:20:00,384.58,385.54,384.27,385.01,10709.0,383.5454,384.5028,383.2362,383.9742,10709.0
2017-12-13 13:30:00,385.16,385.3,384.28,384.68,3324.0,384.1238,384.2634,383.2462,383.6451,3324.0
2017-12-13 13:40:00,385.1,385.47,384.91,384.91,6650.0,384.064,384.433,383.8745,383.8745,6650.0
2017-12-13 13:50:00,385.0,385.2,384.81,385.17,2300.0,383.9642,384.1637,383.7748,384.1338,2300.0
2017-12-13 14:00:00,385.06,386.78,385.06,386.78,15249.0,384.0241,385.7395,384.0241,385.7395,15249.0
2017-12-13 14:10:00,386.0,386.81,385.99,386.77,7181.0,384.9616,385.7694,384.9516,385.7295,7181.0
2017-12-13 14:20:00,386.61,388.0,386.45,387.98,15407.0,385.5699,386.9562,385.4103,386.9362,15407.0
2017-12-13 14:30:00,387.97,388.45,387.72,388.01,7523.0,386.9263,387.405,386.6769,386.9661,7523.0
2017-12-13 14:40:00,388.5,389.32,388.02,389.32,14268.0,387.4548,388.2726,386.9761,388.2726,14268.0
2017-12-13 14:50:00,388.92,389.77,388.41,389.59,10844.0,387.8737,388.7214,387.3651,388.5419,10844.0
2017-12-13 15:00:00,389.43,389.82,388.73,388.73,14124.0,388.3823,388.7713,387.6842,387.6842,14124.0
2017-12-13 15:10:00,388.86,389.7,388.86,389.52,8861.0,387.8139,388.6516,387.8139,388.4721,8861.0
2017-12-13 15:20:00,389.48,389.75,388.99,388.99,8025.0,388.4322,388.7015,387.9435,387.9435,8025.0
2017-12-13 15:30:00,389.15,389.32,388.47,388.5,10221.0,388.1031,388.2726,387.4249,387.4548,10221.0
2017-12-13 15:40:00,388.21,388.43,387.65,387.85,13808.0,387.1656,387.385,386.6071,386.8066,13808.0
2017-12-13 15:50:00,387.77,387.77,386.0,386.7,47055.0,386.7268,386.7268,384.9616,385.6597,47055.0
2017-12-14 09:30:00,388.06,388.81,386.39,386.82,12735.0,387.016,387.764,385.3505,385.7794,12735.0
2017-12-14 09:40:00,387.0,387.0,385.75,386.47,6768.0,385.9589,385.9589,384.7122,385.4303,6768.0
2017-12-14 09:50:00,386.99,387.83,385.71,386.99,6410.0,385.9489,386.7866,384.6723,385.9489,6410.0
2017-12-14 10:00:00,387.15,387.53,383.57,384.6,6436.0,386.1085,386.4874,382.5381,383.5653,6436.0
2017-12-14 10:10:00,383.81,384.71,383.81,384.0,3924.0,382.7774,383.675,382.7774,382.9669,3924.0
2017-12-14 10:20:00,384.18,384.18,382.09,382.89,4895.0,383.1465,383.1465,381.0621,381.8599,4895.0
2017-12-14 10:30:00,382.63,383.56,382.2,383.44,5609.0,381.6006,382.5281,381.1718,382.4084,5609.0
2017-12-14 10:40:00,383.61,383.9,382.78,382.84,6070.0,382.578,382.8672,381.7502,381.8101,6070.0
2017-12-14 10:50:00,382.6,383.79,382.6,383.51,2934.0,381.5707,382.7575,381.5707,382.4783,2934.0
2017-12-14 11:00:00,383.69,383.93,382.07,382.43,3200.0,382.6578,382.8971,381.0421,381.4012,3200.0
2017-12-14 11:10:00,382.37,383.97,382.0,382.83,4489.0,381.3413,382.937,380.9723,381.8001,4489.0
2017-12-14 11:20:00,382.46,383.69,380.88,383.67,6205.0,381.4311,382.6578,379.8553,382.6378,6205.0
2017-12-14 11:30:00,383.35,384.88,382.76,384.87,4061.0,382.3187,383.8446,381.7303,383.8346,4061.0
2017-12-14 11:40:00,384.57,384.58,383.39,383.67,3700.0,383.5354,383.5454,382.3586,382.6378,3700.0
2017-12-14 11:50:00,383.95,384.47,383.38,383.99,5847.0,382.9171,383.4357,382.3486,382.957,5847.0
2017-12-14 12:00:00,383.62,384.34,382.96,383.63,1850.0,382.588,383.306,381.9297,382.5979,1850.0
2017-12-14 12:10:00,383.96,384.03,383.71,383.72,900.0,382.927,382.9969,382.6777,382.6877,900.0
2017-12-14 12:20:00,383.36,383.94,383.36,383.71,1704.0,382.3287,382.9071,382.3287,382.6777,1704.0
2017-12-14 12:30:00,383.86,384.08,383.53,383.53,1700.0,382.8273,383.0467,382.4982,382.4982,1700.0
2017-12-14 12:40:00,383.85,384.34,383.54,383.64,8277.0,382.8173,383.306,382.5082,382.6079,8277.0
2017-12-14 12:50:00,383.71,383.71,382.75,383.02,2503.0,382.6777,382.6777,381.7203,381.9896,2503.0
2017-12-14 13:00:00,383.11,383.21,382.71,382.86,1550.0,382.0793,382.1791,381.6804,381.83,1550.0
2017-12-14 13:10:00,382.86,382.86,381.81,381.91,7915.0,381.83,381.83,380.7828,380.8826,7915.0
2017-12-14 13:20:00,382.16,382.53,381.39,381.89,5100.0,381.1319,381.5009,380.364,380.8626,5100.0
2017-12-14 13:30:00,381.53,381.83,380.75,381.5,5749.0,380.5036,380.8028,379.7257,380.4737,5749.0
2017-12-14 13:40:00,381.7,382.46,381.39,381.97,23388.0,380.6731,381.4311,380.364,380.9424,23388.0
2017-12-14 13:50:00,381.86,382.31,381.16,381.67,8290.0,380.8327,381.2815,380.1346,380.6432,8290.0
2017-12-14 14:00:00,381.68,383.25,381.67,382.24,7113.0,380.6532,382.219,380.6432,381.2117,7113.0
2017-12-14 14:10:00,382.35,383.04,382.35,383.04,1633.0,381.3214,382.0095,381.3214,382.0095,1633.0
2017-12-14 14:20:00,382.7,382.7,381.61,381.83,3653.0,381.6704,381.6704,380.5834,380.8028,3653.0
2017-12-14 14:30:00,381.3,381.86,381.02,381.36,1650.0,380.2742,380.8327,379.995,380.334,1650.0
2017-12-14 14:40:00,381.34,381.65,381.08,381.3,5049.0,380.3141,380.6233,380.0548,380.2742,5049.0
2017-12-14 14:50:00,381.5,382.48,381.49,382.11,2043.0,380.4737,381.451,380.4637,381.082,2043.0
2017-12-14 15:00:00,381.79,382.73,381.55,381.6,10298.0,380.7629,381.7004,380.5235,380.5734,10298.0
2017-12-14 15:10:00,381.74,382.41,381.68,381.85,4538.0,380.713,381.3812,380.6532,380.8227,4538.0
2017-12-14 15:20:00,381.63,382.18,381.44,381.44,4125.0,380.6033,381.1518,380.4138,380.4138,4125.0
2017-12-14 15:30:00,381.43,382.37,381.36,382.37,5854.0,380.4039,381.3413,380.334,381.3413,5854.0
2017-12-14 15:40:00,382.33,382.54,381.85,382.54,16487.0,381.3014,381.5109,380.8227,381.5109,16487.0
2017-12-14 15:50:00,382.68,383.96,381.95,383.12,56931.0,381.6505,382.927,380.9225,382.0893,56931.0
2017-12-15 09:30:00,386.82,387.42,382.0,382.59,152561.0,385.7794,386.3777,380.9723,381.5607,152561.0
2017-12-15 09:40:00,383.08,384.76,382.52,384.3,4101.0,382.0494,383.7249,381.4909,383.2661,4101.0
2017-12-15 09:50:00,383.78,384.9,383.14,384.46,4810.0,382.7475,383.8645,382.1093,383.4257,4810.0
2017-12-15 10:00:00,383.68,385.14,383.51,384.46,8400.0,382.6478,384.1039,382.4783,383.4257,8400.0
2017-12-15 10:10:00,384.12,385.18,382.78,385.0,15549.0,383.0866,384.1438,381.7502,383.9642,15549.0
2017-12-15 10:20:00,385.18,386.6,384.54,386.34,17980.0,384.1438,385.5599,383.5055,385.3006,17980.0
2017-12-15 10:30:00,386.4,386.69,385.2,385.84,11531.0,385.3605,385.6497,384.1637,384.802,11531.0
2017-12-15 10:40:00,385.61,385.89,384.72,384.86,6201.0,384.5726,384.8519,383.685,383.8246,6201.0
2017-12-15 10:50:00,385.16,385.18,383.64,384.19,20197.0,384.1238,384.1438,382.6079,383.1564,20197.0
2017-12-15 11:00:00,384.28,386.23,384.28,386.09,10582.0,383.2462,385.1909,383.2462,385.0513,10582.0
2017-12-15 11:10:00,385.88,386.35,384.04,384.04,10717.0,384.8419,385.3106,383.0068,383.0068,10717.0
2017-12-15 11:20:00,383.82,384.5,383.56,383.86,7330.0,382.7874,383.4656,382.5281,382.8273,7330.0
2017-12-15 11:30:00,384.08,384.26,383.29,383.63,8411.0,383.0467,383.2262,382.2588,382.5979,8411.0
2017-12-15 11:40:00,383.66,384.52,383.54,383.54,6037.0,382.6279,383.4855,382.5082,382.5082,6037.0
2017-12-15 11:50:00,383.79,384.24,383.32,383.82,4986.0,382.7575,383.2063,382.2888,382.7874,4986.0
2017-12-15 12:00:00,384.4,384.41,383.3,383.3,3067.0,383.3659,383.3758,382.2688,382.2688,3067.0
2017-12-15 12:10:00,383.03,383.83,383.01,383.41,7053.0,381.9995,382.7974,381.9796,382.3785,7053.0
2017-12-15 12:20:00,383.45,384.21,383.45,383.91,4657.0,382.4184,383.1764,382.4184,382.8772,4657.0
2017-12-15 12:30:00,384.16,384.53,383.85,384.1,5129.0,383.1265,383.4955,382.8173,383.0667,5129.0
2017-12-15 12:40:00,384.1,384.98,383.93,384.68,3500.0,383.0667,383.9443,382.8971,383.6451,3500.0
2017-12-15 12:50:00,384.88,385.76,384.58,385.49,7336.0,383.8446,384.7222,383.5454,384.4529,7336.0
2017-12-15 13:00:00,385.75,385.88,385.0,385.52,4862.0,384.7122,384.8419,383.9642,384.4828,4862.0
2017-12-15 13:10:00,385.69,386.41,385.69,385.79,4654.0,384.6524,385.3705,384.6524,384.7521,4654.0
2017-12-15 13:20:00,386.06,386.06,385.21,385.56,3750.0,385.0214,385.0214,384.1737,384.5227,3750.0
2017-12-15 13:30:00,385.16,386.0,385.16,385.93,4900.0,384.1238,384.9616,384.1238,384.8917,4900.0
2017-12-15 13:40:00,385.77,386.24,385.4,386.24,5091.0,384.7322,385.2009,384.3632,385.2009,5091.0
2017-12-15 13:50:00,385.94,386.67,385.75,386.41,4502.0,384.9017,385.6298,384.7122,385.3705,4502.0
2017-12-15 14:00:00,386.6,386.98,386.23,386.56,9684.0,385.5599,385.9389,385.1909,385.5201,9684.0
2017-12-15 14:10:00,386.81,386.82,386.24,386.34,7700.0,385.7694,385.7794,385.2009,385.3006,7700.0
2017-12-15 14:20:00,386.55,386.55,385.32,385.92,5517.0,385.5101,385.5101,384.2834,384.8818,5517.0
2017-12-15 14:30:00,385.72,385.95,385.3,385.58,10376.0,384.6823,384.9117,384.2634,384.5427,10376.0
2017-12-15 14:40:00,385.58,385.67,385.28,385.64,3538.0,384.5427,384.6324,384.2435,384.6025,3538.0
2017-12-15 14:50:00,385.56,385.56,384.92,385.11,3525.0,384.5227,384.5227,383.8845,384.074,3525.0
2017-12-15 15:00:00,385.41,386.07,385.16,385.72,6650.0,384.3731,385.0314,384.1238,384.6823,6650.0
2017-12-15 15:10:00,385.94,386.01,385.14,385.28,9894.0,384.9017,384.9715,384.1039,384.2435,9894.0
2017-12-15 15:20:00,385.44,387.06,385.44,386.95,14565.0,384.4031,386.0187,384.4031,385.909,14565.0
2017-12-15 15:30:00,387.06,387.12,386.43,386.89,12600.0,386.0187,386.0785,385.3904,385.8492,12600.0
2017-12-15 15:40:00,386.67,387.0,386.38,386.6,11929.0,385.6298,385.9589,385.3405,385.5599,11929.0
2017-12-15 15:50:00,386.74,389.59,386.74,388.89,113957.0,385.6996,388.5419,385.6996,387.8438,113957.0
2017-12-18 09:30:00,390.91,390.91,389.18,389.55,20313.0,389.8583,389.8583,388.133,388.502,20313.0
2017-12-18 09:40:00,389.55,390.0,386.9,388.2,31891.0,388.502,388.9508,385.8591,387.1556,31891.0
2017-12-18 09:50:00,387.55,388.66,387.32,387.79,22217.0,386.5074,387.6144,386.278,386.7467,22217.0
2017-12-18 10:00:00,387.81,389.45,387.56,389.35,8778.0,386.7667,388.4023,386.5174,388.3025,8778.0
2017-12-18 10:10:00,389.24,390.24,388.4,388.87,25495.0,388.1928,389.1902,387.3551,387.8238,25495.0
2017-12-18 10:20:00,388.87,389.03,386.45,386.73,20783.0,387.8238,387.9834,385.4103,385.6896,20783.0
2017-12-18 10:30:00,386.69,387.31,386.15,386.7,6103.0,385.6497,386.268,385.1112,385.6597,6103.0
2017-12-18 10:40:00,386.21,387.4,385.97,386.75,7169.0,385.171,386.3578,384.9316,385.7095,7169.0
2017-12-18 10:50:00,386.3,386.92,385.47,385.47,9717.0,385.2607,385.8791,384.433,384.433,9717.0
2017-12-18 11:00:00,385.45,385.46,384.0,384.43,7661.0,384.413,384.423,382.9669,383.3958,7661.0
2017-12-18 11:10:00,384.43,384.94,384.02,384.41,6365.0,383.3958,383.9044,382.9869,383.3758,6365.0
2017-12-18 11:20:00,384.43,386.08,384.13,385.51,10174.0,383.3958,385.0413,383.0966,384.4729,10174.0
2017-12-18 11:30:00,385.73,386.73,385.24,386.01,8377.0,384.6923,385.6896,384.2036,384.9715,8377.0
2017-12-18 11:40:00,386.0,386.29,385.26,386.02,10275.0,384.9616,385.2508,384.2235,384.9815,10275.0
2017-12-18 11:50:00,386.09,386.75,385.68,386.54,12488.0,385.0513,385.7095,384.6424,385.5001,12488.0
2017-12-18 12:00:00,386.7,386.71,385.95,386.48,3185.0,385.6597,385.6696,384.9117,385.4403,3185.0
2017-12-18 12:10:00,386.24,386.74,385.82,385.82,5770.0,385.2009,385.6996,384.782,384.782,5770.0
2017-12-18 12:20:00,385.82,385.92,383.83,384.02,8005.0,384.782,384.8818,382.7974,382.9869,8005.0
2017-12-18 12:30:00,384.0,384.28,383.67,384.08,8029.0,382.9669,383.2462,382.6378,383.0467,8029.0
2017-12-18 12:40:00,384.17,384.69,384.16,384.5,3910.0,383.1365,383.6551,383.1265,383.4656,3910.0
2017-12-18 12:50:00,384.58,385.13,384.38,385.13,20403.0,383.5454,384.0939,383.3459,384.0939,20403.0
2017-12-18 13:00:00,385.0,385.26,384.52,385.01,2697.0,383.9642,384.2235,383.4855,383.9742,2697.0
2017-12-18 13:10:00,385.14,385.28,384.68,385.24,6079.0,384.1039,384.2435,383.6451,384.2036,6079.0
2017-12-18 13:20:00,385.33,385.81,384.75,385.25,3276.0,384.2934,384.7721,383.7149,384.2136,3276.0
2017-12-18 13:30:00,385.08,385.41,384.65,384.67,5379.0,384.044,384.3731,383.6152,383.6351,5379.0
2017-12-18 13:40:00,384.98,385.26,384.7,385.25,1524.0,383.9443,384.2235,383.6651,384.2136,1524.0
2017-12-18 13:50:00,385.25,385.62,384.75,385.62,4146.0,384.2136,384.5826,383.7149,384.5826,4146.0
2017-12-18 14:00:00,385.63,385.64,384.34,384.53,8557.0,384.5926,384.6025,383.306,383.4955,8557.0
2017-12-18 14:10:00,384.48,384.59,383.84,384.1,6477.0,383.4456,383.5554,382.8074,383.0667,6477.0
2017-12-18 14:20:00,384.11,384.45,383.94,383.95,3636.0,383.0766,383.4157,382.9071,382.9171,3636.0
2017-12-18 14:30:00,384.0,384.45,383.95,384.2,3200.0,382.9669,383.4157,382.9171,383.1664,3200.0
2017-12-18 14:40:00,384.1,384.41,383.76,384.16,7160.0,383.0667,383.3758,382.7276,383.1265,7160.0
2017-12-18 14:50:00,384.19,384.2,383.52,383.82,4813.0,383.1564,383.1664,382.4882,382.7874,4813.0
2017-12-18 15:00:00,383.83,384.12,383.73,384.12,2970.0,382.7974,383.0866,382.6977,383.0866,2970.0
2017-12-18 15:10:00,384.03,384.2,383.49,383.79,9478.0,382.9969,383.1664,382.4583,382.7575,9478.0
2017-12-18 15:20:00,383.66,384.03,383.38,383.38,5035.0,382.6279,382.9969,382.3486,382.3486,5035.0
2017-12-18 15:30:00,383.4,383.73,383.28,383.32,6848.0,382.3686,382.6977,382.2489,382.2888,6848.0
2017-12-18 15:40:00,383.29,383.51,382.94,383.34,11628.0,382.2588,382.4783,381.9098,382.3087,11628.0
2017-12-18 15:50:00,383.15,383.55,382.9,383.39,32186.0,382.1192,382.5181,381.8699,382.3586,32186.0
2017-12-19 09:30:00,382.62,383.88,381.68,382.52,22858.0,381.5906,382.8473,380.6532,381.4909,22858.0
2017-12-19 09:40:00,382.62,383.65,381.93,383.65,5512.0,381.5906,382.6179,380.9025,382.6179,5512.0
2017-12-19 09:50:00,383.83,384.2,381.48,382.05,7276.0,382.7974,383.1664,380.4537,381.0222,7276.0
2017-12-19 10:00:00,382.3,382.96,382.3,382.9,2488.0,381.2715,381.9297,381.2715,381.8699,2488.0
2017-12-19 10:10:00,382.69,382.92,381.5,381.73,5865.0,381.6605,381.8898,380.4737,380.703,5865.0
2017-12-19 10:20:00,381.74,383.92,381.73,383.82,14143.0,380.713,382.8872,380.703,382.7874,14143.0
2017-12-19 10:30:00,383.8,384.98,383.8,384.51,7336.0,382.7675,383.9443,382.7675,383.4756,7336.0
2017-12-19 10:40:00,384.24,385.99,384.12,385.99,14758.0,383.2063,384.9516,383.0866,384.9516,14758.0
2017-12-19 10:50:00,385.96,387.0,385.25,385.86,16743.0,384.9217,385.9589,384.2136,384.8219,16743.0
2017-12-19 11:00:00,385.83,388.57,385.83,388.28,14605.0,384.792,387.5246,384.792,387.2354,14605.0
2017-12-19 11:10:00,388.18,389.75,387.15,389.59,14502.0,387.1357,388.7015,386.1085,388.5419,14502.0
2017-12-19 11:20:00,388.86,389.75,388.49,389.75,8487.0,387.8139,388.7015,387.4449,388.7015,8487.0
2017-12-19 11:30:00,389.74,390.42,389.27,389.61,19510.0,388.6915,389.3697,388.2228,388.5618,19510.0
2017-12-19 11:40:00,389.88,390.2,388.19,388.86,23440.0,388.8311,389.1503,387.1457,387.8139,23440.0
2017-12-19 11:50:00,388.27,389.14,387.92,389.02,23068.0,387.2254,388.0931,386.8764,387.9734,23068.0
2017-12-19 12:00:00,389.03,389.26,388.32,388.65,10626.0,387.9834,388.2128,387.2753,387.6044,10626.0
2017-12-19 12:10:00,388.13,388.99,387.77,388.96,21366.0,387.0858,387.9435,386.7268,387.9136,21366.0
2017-12-19 12:20:00,388.29,388.93,387.65,388.03,8994.0,387.2454,387.8837,386.6071,386.9861,8994.0
2017-12-19 12:30:00,388.02,388.25,386.57,387.06,6937.0,386.9761,387.2055,385.53,386.0187,6937.0
2017-12-19 12:40:00,387.35,387.51,385.35,385.72,5221.0,386.3079,386.4675,384.3133,384.6823,5221.0
2017-12-19 12:50:00,385.48,385.74,384.5,385.0,7554.0,384.443,384.7023,383.4656,383.9642,7554.0
2017-12-19 13:00:00,384.96,385.34,384.51,384.99,4379.0,383.9244,384.3033,383.4756,383.9543,4379.0
2017-12-19 13:10:00,385.35,385.35,384.0,384.44,7070.0,384.3133,384.3133,382.9669,383.4058,7070.0
2017-12-19 13:20:00,384.58,385.24,384.25,385.24,4400.0,383.5454,384.2036,383.2163,384.2036,4400.0
2017-12-19 13:30:00,385.24,385.84,384.95,385.84,5499.0,384.2036,384.802,383.9144,384.802,5499.0
2017-12-19 13:40:00,385.84,386.46,385.25,386.25,2863.0,384.802,385.4203,384.2136,385.2109,2863.0
2017-12-19 13:50:00,386.25,387.21,386.13,386.36,5027.0,385.2109,386.1683,385.0912,385.3206,5027.0
2017-12-19 14:00:00,386.36,386.76,386.1,386.54,2486.0,385.3206,385.7195,385.0613,385.5001,2486.0
2017-12-19 14:10:00,386.34,387.09,386.25,387.09,9135.0,385.3006,386.0486,385.2109,386.0486,9135.0
2017-12-19 14:20:00,387.11,388.8,386.7,387.99,9918.0,386.0686,387.754,385.6597,386.9462,9918.0
2017-12-19 14:30:00,387.57,388.66,387.04,387.66,8375.0,386.5273,387.6144,385.9988,386.6171,8375.0
2017-12-19 14:40:00,388.0,388.8,387.65,387.74,5953.0,386.9562,387.754,386.6071,386.6969,5953.0
2017-12-19 14:50:00,387.78,388.49,386.64,387.72,4203.0,386.7368,387.4449,385.5998,386.6769,4203.0
2017-12-19 15:00:00,388.43,388.43,386.79,387.46,4490.0,387.385,387.385,385.7494,386.4176,4490.0
2017-12-19 15:10:00,387.44,388.11,387.23,387.68,8450.0,386.3977,387.0659,386.1882,386.637,8450.0
2017-12-19 15:20:00,387.75,387.8,387.04,387.15,3600.0,386.7068,386.7567,385.9988,386.1085,3600.0
2017-12-19 15:30:00,387.54,387.54,386.63,386.63,6609.0,386.4974,386.4974,385.5899,385.5899,6609.0
2017-12-19 15:40:00,386.67,387.48,385.47,387.25,33032.0,385.6298,386.4376,384.433,386.2082,33032.0
2017-12-19 15:50:00,387.52,387.52,385.26,385.72,31464.0,386.4775,386.4775,384.2235,384.6823,31464.0
2017-12-20 09:30:00,385.35,387.84,385.35,386.99,10634.0,384.3133,386.7966,384.3133,385.9489,10634.0
2017-12-20 09:40:00,386.0,386.86,384.38,384.92,2642.0,384.9616,385.8192,383.3459,383.8845,2642.0
2017-12-20 09:50:00,384.83,384.88,381.17,381.18,9319.0,383.7947,383.8446,380.1446,380.1545,9319.0
2017-12-20 10:00:00,382.13,385.1,381.33,385.01,7445.0,381.102,384.064,380.3041,383.9742,7445.0
2017-12-20 10:10:00,384.69,385.51,382.07,382.07,6420.0,383.6551,384.4729,381.0421,381.0421,6420.0
2017-12-20 10:20:00,382.29,384.07,382.29,383.52,3000.0,381.2615,383.0367,381.2615,382.4882,3000.0
2017-12-20 10:30:00,383.81,383.81,382.5,382.93,4084.0,382.7774,382.7774,381.471,381.8998,4084.0
2017-12-20 10:40:00,382.79,383.21,382.55,382.76,4900.0,381.7602,382.1791,381.5208,381.7303,4900.0
2017-12-20 10:50:00,382.8,383.85,382.72,383.62,8648.0,381.7702,382.8173,381.6904,382.588,8648.0
2017-12-20 11:00:00,383.71,384.42,383.3,383.3,2679.0,382.6777,383.3858,382.2688,382.2688,2679.0
2017-12-20 11:10:00,383.38,384.19,382.56,383.03,4490.0,382.3486,383.1564,381.5308,381.9995,4490.0
2017-12-20 11:20:00,382.82,384.41,382.82,384.41,3650.0,381.7901,383.3758,381.7901,383.3758,3650.0
2017-12-20 11:30:00,383.97,384.85,383.73,384.7,5280.0,382.937,383.8147,382.6977,383.6651,5280.0
2017-12-20 11:40:00,384.59,385.21,383.99,384.17,4805.0,383.5554,384.1737,382.957,383.1365,4805.0
2017-12-20 11:50:00,383.62,385.47,383.35,385.47,3623.0,382.588,384.433,382.3187,384.433,3623.0
2017-12-20 12:00:00,384.94,385.13,384.76,385.01,2000.0,383.9044,384.0939,383.7249,383.9742,2000.0
2017-12-20 12:10:00,385.08,385.7,385.07,385.63,4376.0,384.044,384.6624,384.0341,384.5926,4376.0
2017-12-20 12:20:00,385.54,386.15,385.42,385.55,2728.0,384.5028,385.1112,384.3831,384.5128,2728.0
2017-12-20 12:30:00,385.7,385.7,384.84,385.13,5482.0,384.6624,384.6624,383.8047,384.0939,5482.0
2017-12-20 12:40:00,385.83,385.83,384.57,384.87,5576.0,384.792,384.792,383.5354,383.8346,5576.0
2017-12-20 12:50:00,384.72,385.21,384.58,385.21,2180.0,383.685,384.1737,383.5454,384.1737,2180.0
2017-12-20 13:00:00,384.81,384.81,384.14,384.27,1815.0,383.7748,383.7748,383.1066,383.2362,1815.0
2017-12-20 13:10:00,384.21,385.02,384.21,385.02,2389.0,383.1764,383.9842,383.1764,383.9842,2389.0
2017-12-20 13:20:00,385.14,385.35,384.53,384.55,2885.0,384.1039,384.3133,383.4955,383.5155,2885.0
2017-12-20 13:30:00,384.51,385.1,384.39,384.82,3677.0,383.4756,384.064,383.3559,383.7847,3677.0
2017-12-20 13:40:00,384.84,384.84,384.46,384.47,4228.0,383.8047,383.8047,383.4257,383.4357,4228.0
2017-12-20 13:50:00,384.35,384.66,384.26,384.26,2988.0,383.316,383.6252,383.2262,383.2262,2988.0
2017-12-20 14:00:00,384.25,384.25,383.31,383.46,4554.0,383.2163,383.2163,382.2788,382.4284,4554.0
2017-12-20 14:10:00,383.26,383.4,382.56,382.56,4437.0,382.2289,382.3686,381.5308,381.5308,4437.0
2017-12-20 14:20:00,382.67,383.57,382.5,383.16,12052.0,381.6405,382.5381,381.471,382.1292,12052.0
2017-12-20 14:30:00,383.06,383.27,382.48,382.86,2405.0,382.0295,382.2389,381.451,381.83,2405.0
2017-12-20 14:40:00,382.83,382.83,382.22,382.29,7133.0,381.8001,381.8001,381.1917,381.2615,7133.0
2017-12-20 14:50:00,382.33,382.53,381.92,382.49,9216.0,381.3014,381.5009,380.8925,381.461,9216.0
2017-12-20 15:00:00,382.55,383.3,382.06,382.84,9719.0,381.5208,382.2688,381.0322,381.8101,9719.0
2017-12-20 15:10:00,382.56,382.93,381.74,382.78,11362.0,381.5308,381.8998,380.713,381.7502,11362.0
2017-12-20 15:20:00,382.94,383.45,382.38,383.11,6460.0,381.9098,382.4184,381.3513,382.0793,6460.0
2017-12-20 15:30:00,382.95,383.23,382.51,382.66,5937.0,381.9198,382.199,381.4809,381.6305,5937.0
2017-12-20 15:40:00,382.66,383.39,382.66,383.1,9528.0,381.6305,382.3586,381.6305,382.0694,9528.0
2017-12-20 15:50:00,383.03,383.88,382.53,382.79,25764.0,381.9995,382.8473,381.5009,381.7602,25764.0
2017-12-21 09:30:00,381.85,385.0,381.17,384.15,18121.0,380.8227,383.9642,380.1446,383.1165,18121.0
2017-12-21 09:40:00,384.13,384.34,383.19,384.16,9564.0,383.0966,383.306,382.1591,383.1265,9564.0
2017-12-21 09:50:00,384.05,384.2,383.18,384.2,6650.0,383.0168,383.1664,382.1491,383.1664,6650.0
2017-12-21 10:00:00,384.2,385.29,384.2,385.02,12143.0,383.1664,384.2535,383.1664,383.9842,12143.0
2017-12-21 10:10:00,385.25,386.33,385.25,386.26,13074.0,384.2136,385.2907,384.2136,385.2209,13074.0
2017-12-21 10:20:00,386.11,386.6,386.07,386.6,3871.0,385.0713,385.5599,385.0314,385.5599,3871.0
2017-12-21 10:30:00,386.7,390.55,386.7,389.12,30853.0,385.6597,389.4993,385.6597,388.0732,30853.0
2017-12-21 10:40:00,389.33,389.7,387.06,387.41,11573.0,388.2826,388.6516,386.0187,386.3678,11573.0
2017-12-21 10:50:00,387.3,388.35,386.4,388.34,8099.0,386.2581,387.3052,385.3605,387.2953,8099.0
2017-12-21 11:00:00,388.05,388.12,386.79,386.8,5622.0,387.006,387.0759,385.7494,385.7594,5622.0
2017-12-21 11:10:00,386.7,386.86,386.32,386.7,3055.0,385.6597,385.8192,385.2807,385.6597,3055.0
2017-12-21 11:20:00,386.72,387.3,386.72,387.25,5764.0,385.6796,386.2581,385.6796,386.2082,5764.0
2017-12-21 11:30:00,387.25,387.93,387.24,387.84,4133.0,386.2082,386.8864,386.1982,386.7966,4133.0
2017-12-21 11:40:00,387.89,387.89,386.5,386.84,6900.0,386.8465,386.8465,385.4602,385.7993,6900.0
2017-12-21 11:50:00,386.55,386.81,386.34,386.81,2300.0,385.5101,385.7694,385.3006,385.7694,2300.0
2017-12-21 12:00:00,386.81,386.87,385.88,386.82,7890.0,385.7694,385.8292,384.8419,385.7794,7890.0
2017-12-21 12:10:00,386.83,387.4,386.83,386.92,3417.0,385.7893,386.3578,385.7893,385.8791,3417.0
2017-12-21 12:20:00,387.15,388.0,386.93,387.47,6365.0,386.1085,386.9562,385.8891,386.4276,6365.0
2017-12-21 12:30:00,387.24,387.58,386.93,387.57,4031.0,386.1982,386.5373,385.8891,386.5273,4031.0
2017-12-21 12:40:00,387.16,387.28,386.91,387.17,5019.0,386.1184,386.2381,385.8691,386.1284,5019.0
2017-12-21 12:50:00,387.15,387.46,387.06,387.23,5302.0,386.1085,386.4176,386.0187,386.1882,5302.0
2017-12-21 13:00:00,387.28,387.49,387.28,387.34,3498.0,386.2381,386.4475,386.2381,386.298,3498.0
2017-12-21 13:10:00,387.5,388.5,387.5,388.25,11170.0,386.4575,387.4548,386.4575,387.2055,11170.0
2017-12-21 13:20:00,388.02,388.04,387.1,387.46,4240.0,386.9761,386.9961,386.0586,386.4176,4240.0
2017-12-21 13:30:00,387.36,387.58,386.61,386.92,7508.0,386.3179,386.5373,385.5699,385.8791,7508.0
2017-12-21 13:40:00,386.71,387.35,386.71,387.07,3897.0,385.6696,386.3079,385.6696,386.0287,3897.0
2017-12-21 13:50:00,387.33,387.6,387.33,387.35,2793.0,386.288,386.5573,386.288,386.3079,2793.0
2017-12-21 14:00:00,387.66,387.76,386.68,386.75,3200.0,386.6171,386.7168,385.6397,385.7095,3200.0
2017-12-21 14:10:00,386.75,387.17,386.68,386.9,1700.0,385.7095,386.1284,385.6397,385.8591,1700.0
2017-12-21 14:20:00,386.77,386.82,386.35,386.41,3872.0,385.7295,385.7794,385.3106,385.3705,3872.0
2017-12-21 14:30:00,386.49,386.49,385.63,385.88,5242.0,385.4502,385.4502,384.5926,384.8419,5242.0
2017-12-21 14:40:00,385.93,386.03,385.34,385.34,3463.0,384.8917,384.9915,384.3033,384.3033,3463.0
2017-12-21 14:50:00,385.38,386.18,385.36,386.07,8007.0,384.3432,385.1411,384.3233,385.0314,8007.0
2017-12-21 15:00:00,386.33,386.51,385.68,386.37,7337.0,385.2907,385.4702,384.6424,385.3306,7337.0
2017-12-21 15:10:00,386.34,386.53,385.5,385.5,3400.0,385.3006,385.4901,384.4629,384.4629,3400.0
2017-12-21 15:20:00,385.48,385.81,385.45,385.77,5966.0,384.443,384.7721,384.413,384.7322,5966.0
2017-12-21 15:30:00,385.68,386.06,385.19,385.31,11721.0,384.6424,385.0214,384.1537,384.2734,11721.0
2017-12-21 15:40:00,385.27,385.6,384.66,384.75,9381.0,384.2335,384.5626,383.6252,383.7149,9381.0
2017-12-21 15:50:00,384.65,384.65,383.55,384.14,36125.0,383.6152,383.6152,382.5181,383.1066,36125.0
2017-12-22 09:30:00,383.5,385.28,383.04,384.5,24257.0,382.4683,384.2435,382.0095,383.4656,24257.0
2017-12-22 09:40:00,383.91,383.91,381.11,382.51,15566.0,382.8772,382.8772,380.0847,381.4809,15566.0
2017-12-22 09:50:00,382.46,383.1,381.41,382.04,6385.0,381.4311,382.0694,380.3839,381.0122,6385.0
2017-12-22 10:00:00,382.08,383.49,382.08,383.31,2735.0,381.0521,382.4583,381.0521,382.2788,2735.0
2017-12-22 10:10:00,383.07,383.07,381.58,382.03,5940.0,382.0394,382.0394,380.5534,381.0022,5940.0
2017-12-22 10:20:00,382.14,382.39,381.4,382.05,4060.0,381.1119,381.3613,380.3739,381.0222,4060.0
2017-12-22 10:30:00,382.08,382.51,381.67,381.91,3585.0,381.0521,381.4809,380.6432,380.8826,3585.0
2017-12-22 10:40:00,382.18,382.51,381.68,381.77,4648.0,381.1518,381.4809,380.6532,380.7429,4648.0
2017-12-22 10:50:00,382.07,382.49,381.5,381.5,5831.0,381.0421,381.461,380.4737,380.4737,5831.0
2017-12-22 11:00:00,381.9,382.06,381.31,382.06,4314.0,380.8726,381.0322,380.2842,381.0322,4314.0
2017-12-22 11:10:00,381.87,381.87,381.5,381.5,3320.0,380.8427,380.8427,380.4737,380.4737,3320.0
2017-12-22 11:20:00,381.6,381.68,381.11,381.4,5158.0,380.5734,380.6532,380.0847,380.3739,5158.0
2017-12-22 11:30:00,381.26,381.48,379.98,379.98,16751.0,380.2343,380.4537,378.9578,378.9578,16751.0
2017-12-22 11:40:00,380.09,380.09,379.16,379.61,15947.0,379.0675,379.0675,378.14,378.5887,15947.0
2017-12-22 11:50:00,379.34,380.11,377.85,378.2,6748.0,378.3195,379.0874,376.8335,377.1825,6748.0
2017-12-22 12:00:00,378.35,378.49,378.04,378.04,1806.0,377.3321,377.4718,377.023,377.023,1806.0
2017-12-22 12:10:00,378.08,379.13,378.08,378.53,7487.0,377.0629,378.11,377.0629,377.5117,7487.0
2017-12-22 12:20:00,378.55,379.01,378.54,378.67,5211.0,377.5316,377.9904,377.5216,377.6513,5211.0
2017-12-22 12:30:00,378.78,379.06,378.55,378.6,2400.0,377.761,378.0402,377.5316,377.5815,2400.0
2017-12-22 12:40:00,378.23,378.45,377.71,378.1,3648.0,377.2125,377.4319,376.6939,377.0828,3648.0
2017-12-22 12:50:00,378.04,378.05,377.08,377.3,8510.0,377.023,377.0329,376.0656,376.285,8510.0
2017-12-22 13:00:00,377.3,378.57,377.18,378.57,11351.0,376.285,377.5515,376.1653,377.5515,11351.0
2017-12-22 13:10:00,378.04,379.0,378.02,379.0,2016.0,377.023,377.9804,377.003,377.9804,2016.0
2017-12-22 13:20:00,379.21,379.79,378.74,379.79,3799.0,378.1898,378.7683,377.7211,378.7683,3799.0
2017-12-22 13:30:00,379.5,379.5,379.3,379.35,1000.0,378.479,378.479,378.2796,378.3294,1000.0
2017-12-22 13:40:00,379.0,379.58,378.68,379.33,2684.0,377.9804,378.5588,377.6612,378.3095,2684.0
2017-12-22 13:50:00,379.61,379.75,379.31,379.31,1500.0,378.5887,378.7284,378.2896,378.2896,1500.0
2017-12-22 14:00:00,379.26,379.8,379.24,379.39,3986.0,378.2397,378.7782,378.2197,378.3693,3986.0
2017-12-22 14:10:00,379.82,380.56,379.62,380.52,6847.0,378.7982,379.5362,378.5987,379.4963,6847.0
2017-12-22 14:20:00,380.33,380.65,380.02,380.56,900.0,379.3068,379.6259,378.9976,379.5362,900.0
2017-12-22 14:30:00,380.37,381.0,379.93,380.41,1903.0,379.3467,379.975,378.9079,379.3866,1903.0
2017-12-22 14:40:00,380.8,380.99,380.18,380.26,2212.0,379.7755,379.965,379.1572,379.237,2212.0
2017-12-22 14:50:00,380.9,380.9,380.13,380.72,4583.0,379.8753,379.8753,379.1073,379.6958,4583.0
2017-12-22 15:00:00,380.75,380.94,380.4,380.65,2172.0,379.7257,379.9152,379.3766,379.6259,2172.0
2017-12-22 15:10:00,380.66,381.17,380.56,381.13,4705.0,379.6359,380.1446,379.5362,380.1047,4705.0
2017-12-22 15:20:00,381.15,381.5,381.0,381.0,6650.0,380.1246,380.4737,379.975,379.975,6650.0
2017-12-22 15:30:00,380.96,381.49,380.96,381.04,7647.0,379.9351,380.4637,379.9351,380.0149,7647.0
2017-12-22 15:40:00,381.34,381.45,380.97,381.35,10489.0,380.3141,380.4238,379.9451,380.3241,10489.0
2017-12-22 15:50:00,381.16,382.1,380.67,380.86,28078.0,380.1346,381.072,379.6459,379.8354,28078.0
2017-12-26 09:30:00,381.18,382.0,379.74,380.88,9864.0,380.1545,380.9723,378.7184,379.8553,9864.0
2017-12-26 09:40:00,380.14,380.99,379.29,379.53,12069.0,379.1173,379.965,378.2696,378.509,12069.0
2017-12-26 09:50:00,380.08,381.37,379.74,381.15,15877.0,379.0575,380.344,378.7184,380.1246,15877.0
2017-12-26 10:00:00,381.3,382.98,381.22,381.76,17822.0,380.2742,381.9497,380.1944,380.733,17822.0
2017-12-26 10:10:00,381.86,382.84,380.59,382.84,5777.0,380.8327,381.8101,379.5661,381.8101,5777.0
2017-12-26 10:20:00,382.54,383.75,381.7,383.41,13310.0,381.5109,382.7176,380.6731,382.3785,13310.0
2017-12-26 10:30:00,383.52,384.5,383.32,384.49,14270.0,382.4882,383.4656,382.2888,383.4556,14270.0
2017-12-26 10:40:00,384.0,384.34,383.93,383.94,1246.0,382.9669,383.306,382.8971,382.9071,1246.0
2017-12-26 10:50:00,384.09,385.5,383.78,385.2,11340.0,383.0567,384.4629,382.7475,384.1637,11340.0
2017-12-26 11:00:00,384.8,385.35,384.71,385.02,2202.0,383.7648,384.3133,383.675,383.9842,2202.0
2017-12-26 11:10:00,384.79,385.0,384.66,384.94,4522.0,383.7548,383.9642,383.6252,383.9044,4522.0
2017-12-26 11:20:00,384.94,385.16,384.41,384.92,15298.0,383.9044,384.1238,383.3758,383.8845,15298.0
2017-12-26 11:30:00,384.6,385.11,384.26,384.26,2204.0,383.5653,384.074,383.2262,383.2262,2204.0
2017-12-26 11:40:00,384.35,385.0,384.35,385.0,1726.0,383.316,383.9642,383.316,383.9642,1726.0
2017-12-26 11:50:00,385.18,386.0,385.18,386.0,3241.0,384.1438,384.9616,384.1438,384.9616,3241.0
2017-12-26 12:00:00,386.1,386.65,385.98,386.65,2043.0,385.0613,385.6098,384.9416,385.6098,2043.0
2017-12-26 12:10:00,386.8,386.8,385.67,385.67,4674.0,385.7594,385.7594,384.6324,384.6324,4674.0
2017-12-26 12:20:00,385.94,386.6,385.83,386.16,6022.0,384.9017,385.5599,384.792,385.1211,6022.0
2017-12-26 12:30:00,386.05,387.0,385.58,385.78,2301.0,385.0114,385.9589,384.5427,384.7421,2301.0
2017-12-26 12:40:00,385.79,385.88,385.56,385.88,2607.0,384.7521,384.8419,384.5227,384.8419,2607.0
2017-12-26 12:50:00,385.67,387.52,385.67,387.37,8142.0,384.6324,386.4775,384.6324,386.3279,8142.0
2017-12-26 13:00:00,387.02,388.0,386.55,386.55,29500.0,385.9788,386.9562,385.5101,385.5101,29500.0
2017-12-26 13:10:00,386.58,386.9,386.51,386.9,1300.0,385.54,385.8591,385.4702,385.8591,1300.0
2017-12-26 13:20:00,386.8,386.96,386.45,386.52,1445.0,385.7594,385.919,385.4103,385.4802,1445.0
2017-12-26 13:30:00,386.33,386.63,386.18,386.3,2641.0,385.2907,385.5899,385.1411,385.2607,2641.0
2017-12-26 13:40:00,386.42,386.43,385.72,386.04,9132.0,385.3804,385.3904,384.6823,385.0014,9132.0
2017-12-26 13:50:00,385.86,386.24,385.49,385.69,2695.0,384.8219,385.2009,384.4529,384.6524,2695.0
2017-12-26 14:00:00,386.0,386.15,385.59,385.87,4487.0,384.9616,385.1112,384.5527,384.8319,4487.0
2017-12-26 14:10:00,385.74,386.0,385.36,385.7,1747.0,384.7023,384.9616,384.3233,384.6624,1747.0
2017-12-26 14:20:00,385.64,385.64,384.9,384.9,2850.0,384.6025,384.6025,383.8645,383.8645,2850.0
2017-12-26 14:30:00,385.34,385.82,385.21,385.29,2926.0,384.3033,384.782,384.1737,384.2535,2926.0
2017-12-26 14:40:00,385.05,385.54,384.91,385.47,3709.0,384.0141,384.5028,383.8745,384.433,3709.0
2017-12-26 14:50:00,385.38,387.22,385.38,387.22,16463.0,384.3432,386.1783,384.3432,386.1783,16463.0
2017-12-26 15:00:00,387.5,387.81,386.91,386.91,8169.0,386.4575,386.7667,385.8691,385.8691,8169.0
2017-12-26 15:10:00,387.06,387.19,386.51,386.83,4470.0,386.0187,386.1484,385.4702,385.7893,4470.0
2017-12-26 15:20:00,386.59,387.21,386.2,387.21,7901.0,385.55,386.1683,385.161,386.1683,7901.0
2017-12-26 15:30:00,386.5,387.33,386.5,386.93,3545.0,385.4602,386.288,385.4602,385.8891,3545.0
2017-12-26 15:40:00,386.99,387.8,386.97,387.8,7350.0,385.9489,386.7567,385.9289,386.7567,7350.0
2017-12-26 15:50:00,387.52,387.8,386.94,387.43,51876.0,386.4775,386.7567,385.899,386.3877,51876.0
2017-12-27 09:30:00,387.95,389.31,386.89,389.31,7552.0,386.9063,388.2627,385.8492,388.2627,7552.0
2017-12-27 09:40:00,389.09,389.1,387.56,387.59,10794.0,388.0432,388.0532,386.5174,386.5473,10794.0
2017-12-27 09:50:00,387.86,388.06,387.33,387.78,2520.0,386.8166,387.016,386.288,386.7368,2520.0
2017-12-27 10:00:00,387.79,387.88,387.0,387.43,7580.0,386.7467,386.8365,385.9589,386.3877,7580.0
2017-12-27 10:10:00,387.38,387.68,386.87,387.11,6641.0,386.3378,386.637,385.8292,386.0686,6641.0
2017-12-27 10:20:00,387.08,387.09,385.91,385.91,2377.0,386.0387,386.0486,384.8718,384.8718,2377.0
2017-12-27 10:30:00,386.14,386.17,385.46,385.82,6250.0,385.1012,385.1311,384.423,384.782,6250.0
2017-12-27 10:40:00,385.83,386.39,385.05,385.05,5688.0,384.792,385.3505,384.0141,384.0141,5688.0
2017-12-27 10:50:00,384.71,385.27,383.47,384.34,9843.0,383.675,384.2335,382.4384,383.306,9843.0
2017-12-27 11:00:00,384.61,385.27,384.54,384.79,1771.0,383.5753,384.2335,383.5055,383.7548,1771.0
2017-12-27 11:10:00,384.72,385.5,384.72,384.9,3641.0,383.685,384.4629,383.685,383.8645,3641.0
2017-12-27 11:20:00,384.92,385.25,384.0,384.75,2700.0,383.8845,384.2136,382.9669,383.7149,2700.0
2017-12-27 11:30:00,384.69,385.41,384.52,385.38,4825.0,383.6551,384.3731,383.4855,384.3432,4825.0
2017-12-27 11:40:00,385.23,385.48,384.22,384.9,11722.0,384.1936,384.443,383.1863,383.8645,11722.0
2017-12-27 11:50:00,384.96,385.0,383.94,384.71,9873.0,383.9244,383.9642,382.9071,383.675,9873.0
2017-12-27 12:00:00,384.63,384.78,384.51,384.58,2532.0,383.5952,383.7448,383.4756,383.5454,2532.0
2017-12-27 12:10:00,384.61,384.73,384.25,384.32,1368.0,383.5753,383.695,383.2163,383.2861,1368.0
2017-12-27 12:20:00,384.32,384.53,383.74,384.48,5860.0,383.2861,383.4955,382.7076,383.4456,5860.0
2017-12-27 12:30:00,384.52,385.49,384.52,385.06,1936.0,383.4855,384.4529,383.4855,384.0241,1936.0
2017-12-27 12:40:00,385.22,385.74,384.69,385.36,4088.0,384.1837,384.7023,383.6551,384.3233,4088.0
2017-12-27 12:50:00,385.14,385.75,385.14,385.75,1200.0,384.1039,384.7122,384.1039,384.7122,1200.0
2017-12-27 13:00:00,385.69,385.73,385.24,385.49,3277.0,384.6524,384.6923,384.2036,384.4529,3277.0
2017-12-27 13:10:00,385.33,385.33,385.05,385.05,600.0,384.2934,384.2934,384.0141,384.0141,600.0
2017-12-27 13:20:00,384.33,385.0,384.06,384.72,5470.0,383.296,383.9642,383.0268,383.685,5470.0
2017-12-27 13:30:00,384.61,384.85,384.5,384.64,1450.0,383.5753,383.8147,383.4656,383.6052,1450.0
2017-12-27 13:40:00,384.69,384.72,384.1,384.1,1900.0,383.6551,383.685,383.0667,383.0667,1900.0
2017-12-27 13:50:00,384.06,384.11,383.65,383.71,3150.0,383.0268,383.0766,382.6179,382.6777,3150.0
2017-12-27 14:00:00,383.81,384.15,383.67,383.92,4728.0,382.7774,383.1165,382.6378,382.8872,4728.0
2017-12-27 14:10:00,383.83,383.92,383.0,383.92,8146.0,382.7974,382.8872,381.9696,382.8872,8146.0
2017-12-27 14:20:00,383.76,383.94,383.69,383.79,4000.0,382.7276,382.9071,382.6578,382.7575,4000.0
2017-12-27 14:30:00,383.79,384.19,383.59,384.19,1608.0,382.7575,383.1564,382.558,383.1564,1608.0
2017-12-27 14:40:00,383.85,384.15,383.79,383.91,1400.0,382.8173,383.1165,382.7575,382.8772,1400.0
2017-12-27 14:50:00,383.79,383.96,383.5,383.65,3617.0,382.7575,382.927,382.4683,382.6179,3617.0
2017-12-27 15:00:00,383.59,383.76,383.21,383.57,2890.0,382.558,382.7276,382.1791,382.5381,2890.0
2017-12-27 15:10:00,383.79,383.83,383.18,383.42,3745.0,382.7575,382.7974,382.1491,382.3885,3745.0
2017-12-27 15:20:00,383.24,383.56,383.05,383.46,9938.0,382.209,382.5281,382.0195,382.4284,9938.0
2017-12-27 15:30:00,383.48,383.65,383.19,383.2,3844.0,382.4483,382.6179,382.1591,382.1691,3844.0
2017-12-27 15:40:00,383.29,383.45,382.87,382.87,5950.0,382.2588,382.4184,381.84,381.84,5950.0
2017-12-27 15:50:00,383.09,384.97,383.09,384.05,42507.0,382.0594,383.9343,382.0594,383.0168,42507.0
2017-12-28 09:30:00,385.27,387.02,384.34,386.48,14509.0,384.2335,385.9788,383.306,385.4403,14509.0
2017-12-28 09:40:00,386.99,387.12,383.1,383.1,4583.0,385.9489,386.0785,382.0694,382.0694,4583.0
2017-12-28 09:50:00,383.55,383.81,382.32,382.5,5922.0,382.5181,382.7774,381.2915,381.471,5922.0
2017-12-28 10:00:00,382.5,382.5,380.56,381.55,7613.0,381.471,381.471,379.5362,380.5235,7613.0
2017-12-28 10:10:00,381.71,383.12,381.13,381.16,9673.0,380.6831,382.0893,380.1047,380.1346,9673.0
2017-12-28 10:20:00,381.33,381.37,380.12,380.28,7500.0,380.3041,380.344,379.0974,379.2569,7500.0
2017-12-28 10:30:00,380.47,380.84,380.1,380.65,7436.0,379.4464,379.8154,379.0774,379.6259,7436.0
2017-12-28 10:40:00,380.84,381.22,379.33,379.33,14539.0,379.8154,380.1944,378.3095,378.3095,14539.0
2017-12-28 10:50:00,379.95,379.95,379.32,379.33,8397.0,378.9278,378.9278,378.2995,378.3095,8397.0
2017-12-28 11:00:00,379.71,380.56,379.53,379.72,13599.0,378.6885,379.5362,378.509,378.6985,13599.0
2017-12-28 11:10:00,379.52,381.44,378.89,381.44,11857.0,378.499,380.4138,377.8707,380.4138,11857.0
2017-12-28 11:20:00,381.34,381.86,380.32,380.51,9100.0,380.3141,380.8327,379.2968,379.4863,9100.0
2017-12-28 11:30:00,380.88,381.32,380.43,381.32,3390.0,379.8553,380.2941,379.4065,380.2941,3390.0
2017-12-28 11:40:00,381.27,381.69,381.14,381.16,2865.0,380.2443,380.6632,380.1146,380.1346,2865.0
2017-12-28 11:50:00,381.14,381.5,380.79,381.5,1600.0,380.1146,380.4737,379.7656,380.4737,1600.0
2017-12-28 12:00:00,381.4,381.5,381.18,381.5,1880.0,380.3739,380.4737,380.1545,380.4737,1880.0
2017-12-28 12:10:00,381.31,381.97,381.22,381.46,2901.0,380.2842,380.9424,380.1944,380.4338,2901.0
2017-12-28 12:20:00,381.59,381.85,381.3,381.57,2900.0,380.5634,380.8227,380.2742,380.5435,2900.0
2017-12-28 12:30:00,381.68,382.81,381.67,382.46,4600.0,380.6532,381.7801,380.6432,381.4311,4600.0
2017-12-28 12:40:00,382.51,382.57,381.83,381.94,2259.0,381.4809,381.5408,380.8028,380.9125,2259.0
2017-12-28 12:50:00,382.12,382.51,382.12,382.5,2844.0,381.092,381.4809,381.092,381.471,2844.0
2017-12-28 13:00:00,382.31,382.73,381.77,381.77,6911.0,381.2815,381.7004,380.7429,380.7429,6911.0
2017-12-28 13:10:00,381.88,382.34,381.83,382.24,2000.0,380.8526,381.3114,380.8028,381.2117,2000.0
2017-12-28 13:20:00,382.14,382.2,381.96,382.2,1500.0,381.1119,381.1718,380.9324,381.1718,1500.0
2017-12-28 13:30:00,382.21,382.73,381.96,382.73,3365.0,381.1818,381.7004,380.9324,381.7004,3365.0
2017-12-28 13:40:00,382.53,382.8,382.05,382.32,3249.0,381.5009,381.7702,381.0222,381.2915,3249.0
2017-12-28 13:50:00,382.35,382.57,382.23,382.32,2290.0,381.3214,381.5408,381.2017,381.2915,2290.0
2017-12-28 14:00:00,382.3,382.4,382.03,382.14,1928.0,381.2715,381.3712,381.0022,381.1119,1928.0
2017-12-28 14:10:00,382.2,382.25,382.2,382.25,200.0,381.1718,381.2216,381.1718,381.2216,200.0
2017-12-28 14:20:00,382.19,382.41,381.9,381.98,4573.0,381.1618,381.3812,380.8726,380.9524,4573.0
2017-12-28 14:30:00,382.07,382.19,381.89,381.93,2144.0,381.0421,381.1618,380.8626,380.9025,2144.0
2017-12-28 14:40:00,382.13,382.13,381.81,381.91,900.0,381.102,381.102,380.7828,380.8826,900.0
2017-12-28 14:50:00,381.96,381.96,381.6,381.61,1100.0,380.9324,380.9324,380.5734,380.5834,1100.0
2017-12-28 15:00:00,381.61,381.61,381.18,381.48,5270.0,380.5834,380.5834,380.1545,380.4537,5270.0
2017-12-28 15:10:00,381.63,381.63,381.25,381.25,2200.0,380.6033,380.6033,380.2243,380.2243,2200.0
2017-12-28 15:20:00,381.29,382.07,381.21,381.28,9000.0,380.2642,381.0421,380.1844,380.2543,9000.0
2017-12-28 15:30:00,381.46,382.24,381.35,382.2,12644.0,380.4338,381.2117,380.3241,381.1718,12644.0
2017-12-28 15:40:00,381.98,382.46,381.93,382.32,8848.0,380.9524,381.4311,380.9025,381.2915,8848.0
2017-12-28 15:50:00,382.4,383.49,382.4,382.8,22365.0,381.3712,382.4583,381.3712,381.7702,22365.0
2017-12-29 09:30:00,381.87,382.65,380.65,381.99,10220.0,380.8427,381.6206,379.6259,380.9623,10220.0
2017-12-29 09:40:00,381.66,382.31,380.54,381.34,8334.0,380.6332,381.2815,379.5162,380.3141,8334.0
2017-12-29 09:50:00,381.19,381.49,380.5,381.0,6160.0,380.1645,380.4637,379.4764,379.975,6160.0
2017-12-29 10:00:00,380.93,381.74,380.64,381.26,10693.0,379.9052,380.713,379.616,380.2343,10693.0
2017-12-29 10:10:00,381.51,381.99,380.71,380.95,12963.0,380.4836,380.9623,379.6858,379.9251,12963.0
2017-12-29 10:20:00,380.69,381.5,380.69,381.0,1027.0,379.6658,380.4737,379.6658,379.975,1027.0
2017-12-29 10:30:00,380.96,380.96,379.53,379.7,9144.0,379.9351,379.9351,378.509,378.6785,9144.0
2017-12-29 10:40:00,380.16,380.16,379.27,379.63,9290.0,379.1373,379.1373,378.2497,378.6087,9290.0
2017-12-29 10:50:00,379.72,379.72,376.42,377.69,13967.0,378.6985,378.6985,375.4073,376.6739,13967.0
2017-12-29 11:00:00,377.58,377.88,376.3,377.82,13031.0,376.5642,376.8634,375.2877,376.8036,13031.0
2017-12-29 11:10:00,377.75,378.67,377.75,378.55,4629.0,376.7338,377.6513,376.7338,377.5316,4629.0
2017-12-29 11:20:00,378.34,378.72,377.96,378.36,5033.0,377.3222,377.7011,376.9432,377.3421,5033.0
2017-12-29 11:30:00,378.56,379.42,378.14,378.26,5770.0,377.5416,378.3993,377.1227,377.2424,5770.0
2017-12-29 11:40:00,378.75,379.36,378.47,378.48,1850.0,377.7311,378.3394,377.4518,377.4618,1850.0
2017-12-29 11:50:00,378.49,379.0,378.16,378.52,12467.0,377.4718,377.9804,377.1426,377.5017,12467.0
2017-12-29 12:00:00,378.33,378.42,377.09,377.09,5031.0,377.3122,377.4019,376.0755,376.0755,5031.0
2017-12-29 12:10:00,377.88,378.01,377.54,377.91,2967.0,376.8634,376.9931,376.5243,376.8933,2967.0
2017-12-29 12:20:00,378.06,378.21,377.64,377.71,13295.0,377.0429,377.1925,376.624,376.6939,13295.0
2017-12-29 12:30:00,377.6,377.9,377.6,377.88,1074.0,376.5842,376.8833,376.5842,376.8634,1074.0
2017-12-29 12:40:00,377.64,378.04,377.34,377.5,7063.0,376.624,377.023,376.3249,376.4844,7063.0
2017-12-29 12:50:00,377.42,377.75,377.31,377.48,5670.0,376.4046,376.7338,376.2949,376.4645,5670.0
2017-12-29 13:00:00,377.46,377.61,377.26,377.46,2704.0,376.4445,376.5941,376.2451,376.4445,2704.0
2017-12-29 13:10:00,377.48,378.34,377.36,378.34,11850.0,376.4645,377.3222,376.3448,377.3222,11850.0
2017-12-29 13:20:00,378.2,378.43,377.73,377.82,2782.0,377.1825,377.4119,376.7138,376.8036,2782.0
2017-12-29 13:30:00,377.75,377.9,377.39,377.39,2650.0,376.7338,376.8833,376.3747,376.3747,2650.0
2017-12-29 13:40:00,377.56,377.8,376.36,376.36,14155.0,376.5443,376.7836,375.3475,375.3475,14155.0
2017-12-29 13:50:00,376.41,376.54,375.88,376.41,13356.0,375.3974,375.527,374.8688,375.3974,13356.0
2017-12-29 14:00:00,376.31,376.36,375.79,376.0,4272.0,375.2976,375.3475,374.779,374.9885,4272.0
2017-12-29 14:10:00,375.7,376.13,375.36,375.93,10087.0,374.6893,375.1181,374.3502,374.9186,10087.0
2017-12-29 14:20:00,376.09,376.25,375.34,375.34,14875.0,375.0782,375.2378,374.3302,374.3302,14875.0
2017-12-29 14:30:00,375.36,375.4,375.0,375.4,11950.0,374.3502,374.3901,373.9911,374.3901,11950.0
2017-12-29 14:40:00,375.46,376.24,375.34,376.0,21957.0,374.4499,375.2278,374.3302,374.9885,21957.0
2017-12-29 14:50:00,375.94,376.3,375.63,376.24,13070.0,374.9286,375.2877,374.6195,375.2278,13070.0
2017-12-29 15:00:00,376.23,376.4,375.65,375.8,14494.0,375.2178,375.3874,374.6394,374.789,14494.0
2017-12-29 15:10:00,376.1,376.48,376.05,376.38,8769.0,375.0882,375.4672,375.0383,375.3674,8769.0
2017-12-29 15:20:00,376.66,378.74,376.66,378.14,15939.0,375.6467,377.7211,375.6467,377.1227,15939.0
2017-12-29 15:30:00,378.06,378.09,376.15,376.15,7001.0,377.0429,377.0728,375.1381,375.1381,7001.0
2017-12-29 15:40:00,376.04,376.62,375.25,376.0,17763.0,375.0284,375.6068,374.2405,374.9885,17763.0
2017-12-29 15:50:00,375.83,376.85,375.26,376.11,79019.0,374.8189,375.8362,374.2505,375.0982,79019.0
2018-01-02 09:30:00,379.48,381.14,377.1,381.0,36373.0,378.4591,380.1146,376.0855,379.975,36373.0
2018-01-02 09:40:00,380.5,384.81,380.09,383.77,28011.0,379.4764,383.7748,379.0675,382.7376,28011.0
2018-01-02 09:50:00,383.67,384.05,382.0,383.79,10960.0,382.6378,383.0168,380.9723,382.7575,10960.0
2018-01-02 10:00:00,383.74,384.78,382.0,382.0,9231.0,382.7076,383.7448,380.9723,380.9723,9231.0
2018-01-02 10:10:00,382.48,383.09,381.91,382.26,12310.0,381.451,382.0594,380.8826,381.2316,12310.0
2018-01-02 10:20:00,382.15,382.47,380.23,381.99,23448.0,381.1219,381.4411,379.2071,380.9623,23448.0
2018-01-02 10:30:00,381.89,382.17,381.26,381.98,17672.0,380.8626,381.1419,380.2343,380.9524,17672.0
2018-01-02 10:40:00,381.93,382.69,381.64,382.54,10911.0,380.9025,381.6605,380.6133,381.5109,10911.0
2018-01-02 10:50:00,382.38,382.86,382.28,382.77,27058.0,381.3513,381.83,381.2516,381.7402,27058.0
2018-01-02 11:00:00,382.85,383.69,382.77,383.47,8778.0,381.82,382.6578,381.7402,382.4384,8778.0
2018-01-02 11:10:00,383.47,383.64,383.12,383.37,16244.0,382.4384,382.6079,382.0893,382.3386,16244.0
2018-01-02 11:20:00,383.23,383.75,382.6,383.47,6695.0,382.199,382.7176,381.5707,382.4384,6695.0
2018-01-02 11:30:00,383.47,383.62,383.2,383.38,2412.0,382.4384,382.588,382.1691,382.3486,2412.0
2018-01-02 11:40:00,383.16,383.29,382.79,383.04,3142.0,382.1292,382.2588,381.7602,382.0095,3142.0
2018-01-02 11:50:00,382.95,383.18,382.11,382.15,10491.0,381.9198,382.1491,381.082,381.1219,10491.0
2018-01-02 12:00:00,382.51,382.58,381.85,382.5,9477.0,381.4809,381.5508,380.8227,381.471,9477.0
2018-01-02 12:10:00,382.85,382.86,381.86,381.86,3190.0,381.82,381.83,380.8327,380.8327,3190.0
2018-01-02 12:20:00,381.5,382.07,381.5,381.9,4922.0,380.4737,381.0421,380.4737,380.8726,4922.0
2018-01-02 12:30:00,381.61,382.1,381.35,382.1,2400.0,380.5834,381.072,380.3241,381.072,2400.0
2018-01-02 12:40:00,381.87,382.1,381.86,381.89,4239.0,380.8427,381.072,380.8327,380.8626,4239.0
2018-01-02 12:50:00,381.83,382.41,381.57,382.36,10282.0,380.8028,381.3812,380.5435,381.3313,10282.0
2018-01-02 13:00:00,382.74,383.01,381.79,382.06,3293.0,381.7103,381.9796,380.7629,381.0322,3293.0
2018-01-02 13:10:00,382.0,382.56,381.82,382.25,8100.0,380.9723,381.5308,380.7928,381.2216,8100.0
2018-01-02 13:20:00,382.43,382.87,382.19,382.63,5504.0,381.4012,381.84,381.1618,381.6006,5504.0
2018-01-02 13:30:00,382.61,382.93,382.4,382.58,7622.0,381.5807,381.8998,381.3712,381.5508,7622.0
2018-01-02 13:40:00,382.58,382.64,382.28,382.54,2412.0,381.5508,381.6106,381.2516,381.5109,2412.0
2018-01-02 13:50:00,382.81,382.81,382.43,382.58,1470.0,381.7801,381.7801,381.4012,381.5508,1470.0
2018-01-02 14:00:00,382.61,382.81,382.22,382.59,11656.0,381.5807,381.7801,381.1917,381.5607,11656.0
2018-01-02 14:10:00,382.48,382.69,381.94,382.46,3124.0,381.451,381.6605,380.9125,381.4311,3124.0
2018-01-02 14:20:00,382.68,382.93,382.64,382.84,2429.0,381.6505,381.8998,381.6106,381.8101,2429.0
2018-01-02 14:30:00,383.0,383.01,382.48,382.49,6729.0,381.9696,381.9796,381.451,381.461,6729.0
2018-01-02 14:40:00,382.5,382.63,381.69,381.94,24258.0,381.471,381.6006,380.6632,380.9125,24258.0
2018-01-02 14:50:00,381.96,382.75,381.95,382.73,3984.0,380.9324,381.7203,380.9225,381.7004,3984.0
2018-01-02 15:00:00,383.0,383.11,382.63,383.11,3471.0,381.9696,382.0793,381.6006,382.0793,3471.0
2018-01-02 15:10:00,383.0,383.15,382.46,382.89,7101.0,381.9696,382.1192,381.4311,381.8599,7101.0
2018-01-02 15:20:00,382.42,382.89,382.3,382.53,8515.0,381.3912,381.8599,381.2715,381.5009,8515.0
2018-01-02 15:30:00,382.4,382.91,382.38,382.54,4789.0,381.3712,381.8799,381.3513,381.5109,4789.0
2018-01-02 15:40:00,382.48,383.06,382.37,382.76,4791.0,381.451,382.0295,381.3413,381.7303,4791.0
2018-01-02 15:50:00,382.95,383.48,382.28,382.3,51749.0,381.9198,382.4483,381.2516,381.2715,51749.0
2018-01-03 09:30:00,383.14,383.97,381.68,381.88,11623.0,382.1093,382.937,380.6532,380.8526,11623.0
2018-01-03 09:40:00,382.18,383.08,381.38,382.66,16150.0,381.1518,382.0494,380.354,381.6305,16150.0
2018-01-03 09:50:00,382.16,383.01,381.14,381.82,6062.0,381.1319,381.9796,380.1146,380.7928,6062.0
2018-01-03 10:00:00,382.04,382.62,381.63,382.36,13885.0,381.0122,381.5906,380.6033,381.3313,13885.0
2018-01-03 10:10:00,382.5,384.0,382.5,383.7,6801.0,381.471,382.9669,381.471,382.6677,6801.0
2018-01-03 10:20:00,383.83,387.0,383.83,386.79,19335.0,382.7974,385.9589,382.7974,385.7494,19335.0
2018-01-03 10:30:00,386.46,388.67,386.4,388.58,16970.0,385.4203,387.6244,385.3605,387.5346,16970.0
2018-01-03 10:40:00,388.78,390.97,388.63,390.93,17865.0,387.7341,389.9182,387.5845,389.8783,17865.0
2018-01-03 10:50:00,390.77,392.24,389.71,391.59,13886.0,389.7187,391.1848,388.6616,390.5365,13886.0
2018-01-03 11:00:00,391.6,391.85,390.64,391.29,9307.0,390.5465,390.7958,389.5891,390.2373,9307.0
2018-01-03 11:10:00,391.34,392.13,390.97,392.13,13385.0,390.2872,391.0751,389.9182,391.0751,13385.0
2018-01-03 11:20:00,391.97,394.34,391.97,393.82,14170.0,390.9155,393.2791,390.9155,392.7605,14170.0
2018-01-03 11:30:00,394.02,394.8,394.02,394.54,10601.0,392.96,393.7379,392.96,393.4786,10601.0
2018-01-03 11:40:00,394.48,396.23,394.21,396.23,15300.0,393.4187,395.164,393.1495,395.164,15300.0
2018-01-03 11:50:00,396.21,396.69,395.53,396.15,18785.0,395.1441,395.6228,394.4659,395.0843,18785.0
2018-01-03 12:00:00,396.0,396.07,395.1,395.75,5155.0,394.9347,395.0045,394.0371,394.6853,5155.0
2018-01-03 12:10:00,395.4,396.01,395.2,395.33,12420.0,394.3363,394.9446,394.1368,394.2665,12420.0
2018-01-03 12:20:00,395.45,396.71,395.16,396.7,6047.0,394.3861,395.6427,394.0969,395.6328,6047.0
2018-01-03 12:30:00,396.45,396.78,396.0,396.0,10310.0,395.3834,395.7126,394.9347,394.9347,10310.0
2018-01-03 12:40:00,395.92,396.45,395.55,395.91,8170.0,394.8549,395.3834,394.4859,394.8449,8170.0
2018-01-03 12:50:00,396.13,396.25,394.39,394.71,11791.0,395.0643,395.184,393.329,393.6481,11791.0
2018-01-03 13:00:00,394.71,394.92,392.75,394.62,18411.0,393.6481,393.8576,391.6934,393.5584,18411.0
2018-01-03 13:10:00,394.47,395.36,393.87,395.36,13562.0,393.4088,394.2964,392.8104,394.2964,13562.0
2018-01-03 13:20:00,394.62,395.11,394.45,394.73,12661.0,393.5584,394.047,393.3888,393.6681,12661.0
2018-01-03 13:30:00,394.69,396.0,394.51,394.61,18312.0,393.6282,394.9347,393.4487,393.5484,18312.0
2018-01-03 13:40:00,394.49,395.55,394.11,395.48,11398.0,393.4287,394.4859,393.0497,394.4161,11398.0
2018-01-03 13:50:00,395.29,395.71,394.6,394.96,8374.0,394.2266,394.6454,393.5384,393.8975,8374.0
2018-01-03 14:00:00,395.06,395.3,394.57,394.57,7466.0,393.9972,394.2365,393.5085,393.5085,7466.0
2018-01-03 14:10:00,395.13,395.8,394.85,394.92,5805.0,394.067,394.7352,393.7877,393.8576,5805.0
2018-01-03 14:20:00,395.23,395.4,394.49,395.29,4866.0,394.1667,394.3363,393.4287,394.2266,4866.0
2018-01-03 14:30:00,395.39,395.41,394.57,395.01,7383.0,394.3263,394.3462,393.5085,393.9473,7383.0
2018-01-03 14:40:00,394.86,395.04,393.9,395.04,5997.0,393.7977,393.9772,392.8403,393.9772,5997.0
2018-01-03 14:50:00,394.48,394.48,393.91,394.1,5144.0,393.4187,393.4187,392.8503,393.0398,5144.0
2018-01-03 15:00:00,394.06,394.53,393.93,394.41,6650.0,392.9999,393.4686,392.8702,393.3489,6650.0
2018-01-03 15:10:00,394.62,394.7,394.34,394.58,6602.0,393.5584,393.6382,393.2791,393.5185,6602.0
2018-01-03 15:20:00,394.47,395.19,394.47,394.55,8353.0,393.4088,394.1268,393.4088,393.4886,8353.0
2018-01-03 15:30:00,394.69,394.86,394.56,394.56,10435.0,393.6282,393.7977,393.4985,393.4985,10435.0
2018-01-03 15:40:00,394.5,394.5,393.88,394.05,13746.0,393.4387,393.4387,392.8204,392.9899,13746.0
2018-01-03 15:50:00,393.99,394.66,393.51,393.88,31040.0,392.9301,393.5983,392.4514,392.8204,31040.0
2018-01-04 09:30:00,394.5,394.95,389.1,390.19,47009.0,393.4387,393.8875,388.0532,389.1403,47009.0
2018-01-04 09:40:00,389.76,389.92,387.42,387.66,23964.0,388.7114,388.871,386.3777,386.6171,23964.0
2018-01-04 09:50:00,387.64,389.0,387.46,388.67,14303.0,386.5971,387.9535,386.4176,387.6244,14303.0
2018-01-04 10:00:00,388.37,388.37,384.35,384.88,17224.0,387.3252,387.3252,383.316,383.8446,17224.0
2018-01-04 10:10:00,385.12,387.54,385.12,386.37,10241.0,384.0839,386.4974,384.0839,385.3306,10241.0
2018-01-04 10:20:00,386.68,387.4,386.05,387.0,7308.0,385.6397,386.3578,385.0114,385.9589,7308.0
2018-01-04 10:30:00,386.9,387.89,386.63,387.88,7023.0,385.8591,386.8465,385.5899,386.8365,7023.0
2018-01-04 10:40:00,387.87,387.88,387.07,387.07,8210.0,386.8265,386.8365,386.0287,386.0287,8210.0
2018-01-04 10:50:00,387.19,387.48,386.81,387.0,10258.0,386.1484,386.4376,385.7694,385.9589,10258.0
2018-01-04 11:00:00,386.95,387.16,386.08,386.69,8757.0,385.909,386.1184,385.0413,385.6497,8757.0
2018-01-04 11:10:00,386.74,387.35,385.79,385.83,14194.0,385.6996,386.3079,384.7521,384.792,14194.0
2018-01-04 11:20:00,386.24,387.36,385.94,387.26,6981.0,385.2009,386.3179,384.9017,386.2182,6981.0
2018-01-04 11:30:00,387.31,387.71,386.79,387.02,5268.0,386.268,386.667,385.7494,385.9788,5268.0
2018-01-04 11:40:00,387.22,387.99,386.84,387.69,1900.0,386.1783,386.9462,385.7993,386.647,1900.0
2018-01-04 11:50:00,387.47,387.57,386.94,387.02,3105.0,386.4276,386.5273,385.899,385.9788,3105.0
2018-01-04 12:00:00,387.1,387.25,386.77,387.13,8466.0,386.0586,386.2082,385.7295,386.0885,8466.0
2018-01-04 12:10:00,387.14,387.14,385.57,385.57,6935.0,386.0985,386.0985,384.5327,384.5327,6935.0
2018-01-04 12:20:00,385.97,385.99,385.17,385.61,4884.0,384.9316,384.9516,384.1338,384.5726,4884.0
2018-01-04 12:30:00,385.55,386.39,385.5,386.04,6272.0,384.5128,385.3505,384.4629,385.0014,6272.0
2018-01-04 12:40:00,385.97,386.58,385.65,386.18,2700.0,384.9316,385.54,384.6125,385.1411,2700.0
2018-01-04 12:50:00,386.02,386.02,385.51,385.76,3758.0,384.9815,384.9815,384.4729,384.7222,3758.0
2018-01-04 13:00:00,386.0,386.42,385.7,386.3,3468.0,384.9616,385.3804,384.6624,385.2607,3468.0
2018-01-04 13:10:00,386.14,386.2,385.88,386.12,2301.0,385.1012,385.161,384.8419,385.0812,2301.0
2018-01-04 13:20:00,385.97,386.01,385.5,385.81,2650.0,384.9316,384.9715,384.4629,384.7721,2650.0
2018-01-04 13:30:00,385.5,386.07,385.5,386.01,1409.0,384.4629,385.0314,384.4629,384.9715,1409.0
2018-01-04 13:40:00,385.97,386.1,385.68,385.84,4485.0,384.9316,385.0613,384.6424,384.802,4485.0
2018-01-04 13:50:00,385.83,386.08,385.62,386.07,10667.0,384.792,385.0413,384.5826,385.0314,10667.0
2018-01-04 14:00:00,386.07,386.12,385.56,385.56,6427.0,385.0314,385.0812,384.5227,384.5227,6427.0
2018-01-04 14:10:00,385.63,385.86,385.28,385.61,7733.0,384.5926,384.8219,384.2435,384.5726,7733.0
2018-01-04 14:20:00,385.68,385.97,385.51,385.95,12582.0,384.6424,384.9316,384.4729,384.9117,12582.0
2018-01-04 14:30:00,385.94,386.02,385.5,385.65,5392.0,384.9017,384.9815,384.4629,384.6125,5392.0
2018-01-04 14:40:00,385.75,385.99,385.5,385.68,13000.0,384.7122,384.9516,384.4629,384.6424,13000.0
2018-01-04 14:50:00,385.7,385.75,385.13,385.42,5245.0,384.6624,384.7122,384.0939,384.3831,5245.0
2018-01-04 15:00:00,385.01,385.3,384.83,384.86,8641.0,383.9742,384.2634,383.7947,383.8246,8641.0
2018-01-04 15:10:00,384.87,385.05,384.61,384.65,10296.0,383.8346,384.0141,383.5753,383.6152,10296.0
2018-01-04 15:20:00,384.65,384.65,384.25,384.55,8227.0,383.6152,383.6152,383.2163,383.5155,8227.0
2018-01-04 15:30:00,384.41,384.58,383.83,383.98,9512.0,383.3758,383.5454,382.7974,382.947,9512.0
2018-01-04 15:40:00,384.04,384.08,383.52,383.6,16625.0,383.0068,383.0467,382.4882,382.568,16625.0
2018-01-04 15:50:00,383.56,383.63,382.4,382.95,75842.0,382.5281,382.5979,381.3712,381.9198,75842.0
2018-01-05 09:30:00,385.85,388.79,384.55,385.9,33336.0,384.812,387.7441,383.5155,384.8618,33336.0
2018-01-05 09:40:00,385.03,386.44,385.0,385.65,7698.0,383.9942,385.4004,383.9642,384.6125,7698.0
2018-01-05 09:50:00,385.9,386.3,385.43,385.48,15583.0,384.8618,385.2607,384.3931,384.443,15583.0
2018-01-05 10:00:00,385.69,385.99,385.17,385.34,7562.0,384.6524,384.9516,384.1338,384.3033,7562.0
2018-01-05 10:10:00,385.59,386.0,385.43,385.81,6294.0,384.5527,384.9616,384.3931,384.7721,6294.0
2018-01-05 10:20:00,385.53,386.38,385.22,385.93,7990.0,384.4928,385.3405,384.1837,384.8917,7990.0
2018-01-05 10:30:00,386.18,386.18,385.7,385.98,7000.0,385.1411,385.1411,384.6624,384.9416,7000.0
2018-01-05 10:40:00,385.97,385.99,385.69,385.72,6906.0,384.9316,384.9516,384.6524,384.6823,6906.0
2018-01-05 10:50:00,385.59,385.88,385.33,385.6,3900.0,384.5527,384.8419,384.2934,384.5626,3900.0
2018-01-05 11:00:00,385.36,385.92,385.36,385.76,3257.0,384.3233,384.8818,384.3233,384.7222,3257.0
2018-01-05 11:10:00,385.87,386.0,385.35,385.6,6034.0,384.8319,384.9616,384.3133,384.5626,6034.0
2018-01-05 11:20:00,385.6,386.42,385.53,385.53,6723.0,384.5626,385.3804,384.4928,384.4928,6723.0
2018-01-05 11:30:00,385.94,385.94,385.39,385.69,707.0,384.9017,384.9017,384.3532,384.6524,707.0
2018-01-05 11:40:00,385.76,386.14,385.42,386.14,1700.0,384.7222,385.1012,384.3831,385.1012,1700.0
2018-01-05 11:50:00,385.84,386.21,385.48,385.8,1900.0,384.802,385.171,384.443,384.7621,1900.0
2018-01-05 12:00:00,385.95,385.95,385.76,385.8,500.0,384.9117,384.9117,384.7222,384.7621,500.0
2018-01-05 12:10:00,385.83,386.18,385.59,385.78,2467.0,384.792,385.1411,384.5527,384.7421,2467.0
2018-01-05 12:20:00,385.77,385.91,385.27,385.81,4692.0,384.7322,384.8718,384.2335,384.7721,4692.0
2018-01-05 12:30:00,385.56,385.7,385.29,385.5,2927.0,384.5227,384.6624,384.2535,384.4629,2927.0
2018-01-05 12:40:00,385.36,385.65,384.58,385.0,4918.0,384.3233,384.6125,383.5454,383.9642,4918.0
2018-01-05 12:50:00,384.84,385.31,384.66,385.0,3744.0,383.8047,384.2734,383.6252,383.9642,3744.0
2018-01-05 13:00:00,385.0,385.0,383.12,383.35,7606.0,383.9642,383.9642,382.0893,382.3187,7606.0
2018-01-05 13:10:00,383.25,383.66,383.04,383.32,3444.0,382.219,382.6279,382.0095,382.2888,3444.0
2018-01-05 13:20:00,383.47,383.66,383.22,383.44,3151.0,382.4384,382.6279,382.189,382.4084,3151.0
2018-01-05 13:30:00,383.47,383.85,383.29,383.84,3100.0,382.4384,382.8173,382.2588,382.8074,3100.0
2018-01-05 13:40:00,383.74,383.81,383.27,383.33,1770.0,382.7076,382.7774,382.2389,382.2987,1770.0
2018-01-05 13:50:00,383.25,383.32,382.29,382.52,5991.0,382.219,382.2888,381.2615,381.4909,5991.0
2018-01-05 14:00:00,382.65,382.98,382.43,382.52,7420.0,381.6206,381.9497,381.4012,381.4909,7420.0
2018-01-05 14:10:00,382.73,382.98,382.38,382.46,4206.0,381.7004,381.9497,381.3513,381.4311,4206.0
2018-01-05 14:20:00,382.56,382.77,381.95,382.11,5174.0,381.5308,381.7402,380.9225,381.082,5174.0
2018-01-05 14:30:00,382.36,383.06,382.33,383.0,4752.0,381.3313,382.0295,381.3014,381.9696,4752.0
2018-01-05 14:40:00,383.0,383.04,382.59,382.6,3821.0,381.9696,382.0095,381.5607,381.5707,3821.0
2018-01-05 14:50:00,382.64,383.42,382.64,382.98,4645.0,381.6106,382.3885,381.6106,381.9497,4645.0
2018-01-05 15:00:00,382.92,383.88,382.92,383.7,4405.0,381.8898,382.8473,381.8898,382.6677,4405.0
2018-01-05 15:10:00,383.72,384.09,383.52,384.09,4389.0,382.6877,383.0567,382.4882,383.0567,4389.0
2018-01-05 15:20:00,384.13,384.5,384.11,384.36,4436.0,383.0966,383.4656,383.0766,383.326,4436.0
2018-01-05 15:30:00,384.34,385.21,384.23,385.02,6990.0,383.306,384.1737,383.1963,383.9842,6990.0
2018-01-05 15:40:00,385.14,385.16,384.51,385.01,12228.0,384.1039,384.1238,383.4756,383.9742,12228.0
2018-01-05 15:50:00,385.5,385.94,384.72,384.78,43014.0,384.4629,384.9017,383.685,383.7448,43014.0
2018-01-08 09:30:00,384.4,387.33,382.37,382.74,14598.0,383.3659,386.288,381.3413,381.7103,14598.0
2018-01-08 09:40:00,383.26,383.28,375.43,376.99,47409.0,382.2289,382.2489,374.42,375.9758,47409.0
2018-01-08 09:50:00,376.72,378.03,376.51,376.99,51060.0,375.7065,377.013,375.4971,375.9758,51060.0
2018-01-08 10:00:00,376.9,376.99,374.23,374.5,36226.0,375.886,375.9758,373.2232,373.4925,36226.0
2018-01-08 10:10:00,374.46,376.58,374.45,375.22,22551.0,373.4526,375.5669,373.4426,374.2106,22551.0
2018-01-08 10:20:00,375.32,376.66,375.02,375.5,24191.0,374.3103,375.6467,374.0111,374.4898,24191.0
2018-01-08 10:30:00,375.53,376.17,375.05,375.12,41400.0,374.5197,375.158,374.041,374.1108,41400.0
2018-01-08 10:40:00,375.43,375.77,374.13,375.71,24200.0,374.42,374.7591,373.1235,374.6992,24200.0
2018-01-08 10:50:00,375.75,376.49,375.1,375.83,15770.0,374.7391,375.4771,374.0909,374.8189,15770.0
2018-01-08 11:00:00,375.24,375.24,372.6,372.89,30996.0,374.2305,374.2305,371.5976,371.8868,30996.0
2018-01-08 11:10:00,372.74,373.79,372.4,373.11,24575.0,371.7372,372.7844,371.3981,372.1062,24575.0
2018-01-08 11:20:00,372.88,373.51,372.56,372.75,8684.0,371.8769,372.5052,371.5577,371.7472,8684.0
2018-01-08 11:30:00,372.89,373.32,372.22,373.12,15967.0,371.8868,372.3157,371.2186,372.1162,15967.0
2018-01-08 11:40:00,372.95,373.37,372.33,372.98,7772.0,371.9467,372.3655,371.3283,371.9766,7772.0
2018-01-08 11:50:00,372.98,373.26,372.44,372.44,8872.0,371.9766,372.2558,371.438,371.438,8872.0
2018-01-08 12:00:00,372.71,374.54,372.71,373.84,20723.0,371.7073,373.5324,371.7073,372.8343,20723.0
2018-01-08 12:10:00,373.84,373.84,373.22,373.55,8426.0,372.8343,372.8343,372.2159,372.5451,8426.0
2018-01-08 12:20:00,373.64,373.65,372.5,372.5,6727.0,372.6348,372.6448,371.4979,371.4979,6727.0
2018-01-08 12:30:00,372.77,373.03,372.66,372.79,4166.0,371.7671,372.0264,371.6574,371.7871,4166.0
2018-01-08 12:40:00,372.89,372.93,372.27,372.44,6865.0,371.8868,371.9267,371.2685,371.438,6865.0
2018-01-08 12:50:00,372.27,373.18,371.71,372.29,14237.0,371.2685,372.176,370.71,371.2884,14237.0
2018-01-08 13:00:00,372.29,372.83,372.24,372.83,8199.0,371.2884,371.827,371.2386,371.827,8199.0
2018-01-08 13:10:00,372.83,372.94,372.28,372.42,11060.0,371.827,371.9367,371.2785,371.4181,11060.0
2018-01-08 13:20:00,372.54,372.54,371.75,371.75,7180.0,371.5378,371.5378,370.7499,370.7499,7180.0
2018-01-08 13:30:00,372.0,372.27,371.57,371.91,10199.0,370.9992,371.2685,370.5704,370.9095,10199.0
2018-01-08 13:40:00,372.12,372.79,371.97,372.5,17651.0,371.1189,371.7871,370.9693,371.4979,17651.0
2018-01-08 13:50:00,372.5,373.61,372.44,373.5,9814.0,371.4979,372.6049,371.438,372.4952,9814.0
2018-01-08 14:00:00,373.5,374.0,373.31,373.68,17166.0,372.4952,372.9938,372.3057,372.6747,17166.0
2018-01-08 14:10:00,373.59,374.18,373.41,373.44,16325.0,372.5849,373.1734,372.4054,372.4353,16325.0
2018-01-08 14:20:00,373.44,373.45,372.19,372.69,13608.0,372.4353,372.4453,371.1887,371.6874,13608.0
2018-01-08 14:30:00,372.7,372.86,372.01,372.25,13127.0,371.6973,371.8569,371.0092,371.2485,13127.0
2018-01-08 14:40:00,372.46,372.92,372.01,372.32,13188.0,371.458,371.9167,371.0092,371.3184,13188.0
2018-01-08 14:50:00,372.66,372.71,372.13,372.48,9931.0,371.6574,371.7073,371.1289,371.4779,9931.0
2018-01-08 15:00:00,372.43,372.61,371.75,371.77,15941.0,371.4281,371.6076,370.7499,370.7698,15941.0
2018-01-08 15:10:00,371.77,372.11,371.26,371.84,25516.0,370.7698,371.1089,370.2612,370.8397,25516.0
2018-01-08 15:20:00,371.8,372.92,371.71,372.62,30833.0,370.7998,371.9167,370.71,371.6176,30833.0
2018-01-08 15:30:00,372.6,372.99,372.51,372.57,18209.0,371.5976,371.9866,371.5078,371.5677,18209.0
2018-01-08 15:40:00,372.56,372.92,372.17,372.4,35442.0,371.5577,371.9167,371.1688,371.3981,35442.0
2018-01-08 15:50:00,372.37,373.11,372.25,372.25,57764.0,371.3682,372.1062,371.2485,371.2485,57764.0
2018-01-09 09:30:00,372.61,373.7,371.08,373.37,39381.0,371.6076,372.6946,370.0817,372.3655,39381.0
2018-01-09 09:40:00,373.5,376.25,373.4,375.9,30690.0,372.4952,375.2378,372.3955,374.8887,30690.0
2018-01-09 09:50:00,375.87,376.22,373.45,375.31,11591.0,374.8588,375.2079,372.4453,374.3003,11591.0
2018-01-09 10:00:00,375.64,375.64,374.5,374.95,18735.0,374.6294,374.6294,373.4925,373.9413,18735.0
2018-01-09 10:10:00,374.94,376.26,374.66,376.25,10035.0,373.9313,375.2478,373.6521,375.2378,10035.0
2018-01-09 10:20:00,376.17,376.27,374.45,375.2,10967.0,375.158,375.2577,373.4426,374.1906,10967.0
2018-01-09 10:30:00,375.44,376.15,375.0,375.21,4500.0,374.43,375.1381,373.9911,374.2006,4500.0
2018-01-09 10:40:00,374.88,376.84,374.87,376.03,9339.0,373.8715,375.8262,373.8615,375.0184,9339.0
2018-01-09 10:50:00,375.67,377.32,375.67,377.32,15921.0,374.6593,376.3049,374.6593,376.3049,15921.0
2018-01-09 11:00:00,377.1,378.58,376.85,377.84,30723.0,376.0855,377.5615,375.8362,376.8235,30723.0
2018-01-09 11:10:00,377.68,378.08,377.3,377.98,7094.0,376.6639,377.0629,376.285,376.9631,7094.0
2018-01-09 11:20:00,377.88,378.14,377.03,377.33,4288.0,376.8634,377.1227,376.0157,376.3149,4288.0
2018-01-09 11:30:00,377.28,377.28,376.0,376.0,10169.0,376.265,376.265,374.9885,374.9885,10169.0
2018-01-09 11:40:00,376.28,376.34,375.02,375.5,14221.0,375.2677,375.3275,374.0111,374.4898,14221.0
2018-01-09 11:50:00,375.68,375.87,374.19,374.19,17366.0,374.6693,374.8588,373.1833,373.1833,17366.0
2018-01-09 12:00:00,374.18,374.2,373.02,373.22,22701.0,373.1734,373.1933,372.0165,372.2159,22701.0
2018-01-09 12:10:00,373.38,373.48,372.8,372.8,12695.0,372.3755,372.4752,371.7971,371.7971,12695.0
2018-01-09 12:20:00,372.57,372.9,371.77,372.03,15995.0,371.5677,371.8968,370.7698,371.0291,15995.0
2018-01-09 12:30:00,371.89,372.76,371.25,371.87,21290.0,370.8895,371.7572,370.2512,370.8696,21290.0
2018-01-09 12:40:00,371.97,372.4,371.74,371.98,12645.0,370.9693,371.3981,370.7399,370.9793,12645.0
2018-01-09 12:50:00,371.91,372.02,371.06,371.5,9615.0,370.9095,371.0192,370.0617,370.5006,9615.0
2018-01-09 13:00:00,371.26,371.34,369.92,370.13,23001.0,370.2612,370.341,368.9248,369.1343,23001.0
2018-01-09 13:10:00,370.44,371.0,370.38,371.0,7980.0,369.4434,370.0019,369.3836,370.0019,7980.0
2018-01-09 13:20:00,370.53,370.72,369.78,369.94,20834.0,369.5332,369.7227,368.7852,368.9448,20834.0
2018-01-09 13:30:00,369.91,370.1,369.5,369.91,26400.0,368.9148,369.1043,368.5059,368.9148,26400.0
2018-01-09 13:40:00,370.11,370.85,369.37,370.18,57784.0,369.1143,369.8523,368.3763,369.1841,57784.0
2018-01-09 13:50:00,370.05,370.51,369.34,369.48,53805.0,369.0545,369.5132,368.3464,368.486,53805.0
2018-01-09 14:00:00,369.34,370.05,369.25,369.95,16390.0,368.3464,369.0545,368.2566,368.9547,16390.0
2018-01-09 14:10:00,369.85,370.47,369.32,369.55,28175.0,368.855,369.4733,368.3264,368.5558,28175.0
2018-01-09 14:20:00,369.62,369.87,368.47,368.95,29418.0,368.6256,368.875,367.4787,367.9574,29418.0
2018-01-09 14:30:00,368.91,369.37,368.63,369.28,11635.0,367.9175,368.3763,367.6383,368.2865,11635.0
2018-01-09 14:40:00,369.34,370.7,368.88,370.35,37384.0,368.3464,369.7027,367.8876,369.3537,37384.0
2018-01-09 14:50:00,370.56,370.56,369.84,370.2,12441.0,369.5631,369.5631,368.845,369.2041,12441.0
2018-01-09 15:00:00,370.24,370.49,369.63,369.95,22590.0,369.244,369.4933,368.6356,368.9547,22590.0
2018-01-09 15:10:00,369.74,369.94,369.07,369.07,22947.0,368.7453,368.9448,368.0771,368.0771,22947.0
2018-01-09 15:20:00,369.16,369.82,369.0,369.38,14390.0,368.1669,368.8251,368.0073,368.3863,14390.0
2018-01-09 15:30:00,369.38,369.94,368.96,369.76,25934.0,368.3863,368.9448,367.9674,368.7652,25934.0
2018-01-09 15:40:00,369.78,370.14,369.19,369.23,40124.0,368.7852,369.1442,368.1968,368.2367,40124.0
2018-01-09 15:50:00,369.4,370.5,368.12,368.25,118843.0,368.4062,369.5033,367.1297,367.2593,118843.0
2018-01-10 09:30:00,368.65,371.42,368.12,368.6,36439.0,367.6582,370.4208,367.1297,367.6084,36439.0
2018-01-10 09:40:00,368.66,370.7,368.65,369.46,17877.0,367.6682,369.7027,367.6582,368.4661,17877.0
2018-01-10 09:50:00,369.4,369.77,367.75,368.15,14594.0,368.4062,368.7752,366.7607,367.1596,14594.0
2018-01-10 10:00:00,368.47,368.57,367.46,368.1,16663.0,367.4787,367.5784,366.4714,367.1097,16663.0
2018-01-10 10:10:00,368.1,368.6,367.58,368.06,17649.0,367.1097,367.6084,366.5911,367.0698,17649.0
2018-01-10 10:20:00,368.14,368.14,367.31,367.38,16263.0,367.1496,367.1496,366.3218,366.3916,16263.0
2018-01-10 10:30:00,367.54,367.54,366.36,366.36,21989.0,366.5512,366.5512,365.3744,365.3744,21989.0
2018-01-10 10:40:00,366.85,367.3,366.42,366.43,12558.0,365.8631,366.3119,365.4342,365.4442,12558.0
2018-01-10 10:50:00,366.43,367.0,366.13,366.44,15849.0,365.4442,366.0127,365.145,365.4542,15849.0
2018-01-10 11:00:00,366.47,367.48,366.26,366.94,23115.0,365.4841,366.4914,365.2747,365.9528,23115.0
2018-01-10 11:10:00,367.16,368.12,366.97,367.84,10158.0,366.1722,367.1297,365.9828,366.8504,10158.0
2018-01-10 11:20:00,367.98,367.98,366.61,366.66,8963.0,366.99,366.99,365.6237,365.6736,8963.0
2018-01-10 11:30:00,366.98,367.5,366.55,366.56,8619.0,365.9927,366.5113,365.5639,365.5739,8619.0
2018-01-10 11:40:00,366.63,366.92,366.28,366.52,9157.0,365.6437,365.9329,365.2946,365.534,9157.0
2018-01-10 11:50:00,366.92,367.1,366.34,366.98,12157.0,365.9329,366.1124,365.3544,365.9927,12157.0
2018-01-10 12:00:00,366.98,367.72,366.78,367.23,11452.0,365.9927,366.7307,365.7933,366.2421,11452.0
2018-01-10 12:10:00,367.39,367.9,367.29,367.81,3951.0,366.4016,366.9103,366.3019,366.8205,3951.0
2018-01-10 12:20:00,367.77,368.1,367.21,367.32,7443.0,366.7806,367.1097,366.2221,366.3318,7443.0
2018-01-10 12:30:00,367.12,367.87,367.1,367.26,6018.0,366.1323,366.8803,366.1124,366.272,6018.0
2018-01-10 12:40:00,367.29,367.54,367.12,367.38,5298.0,366.3019,366.5512,366.1323,366.3916,5298.0
2018-01-10 12:50:00,367.28,367.61,367.16,367.28,9590.0,366.2919,366.621,366.1722,366.2919,9590.0
2018-01-10 13:00:00,367.35,367.36,366.85,367.01,12735.0,366.3617,366.3717,365.8631,366.0226,12735.0
2018-01-10 13:10:00,367.13,367.25,366.93,367.14,5876.0,366.1423,366.262,365.9429,366.1523,5876.0
2018-01-10 13:20:00,367.14,367.26,366.84,366.98,5000.0,366.1523,366.272,365.8531,365.9927,5000.0
2018-01-10 13:30:00,367.02,367.1,366.77,366.87,7551.0,366.0326,366.1124,365.7833,365.883,7551.0
2018-01-10 13:40:00,366.78,367.11,366.66,366.78,7870.0,365.7933,366.1224,365.6736,365.7933,7870.0
2018-01-10 13:50:00,366.78,367.05,366.6,367.05,8761.0,365.7933,366.0625,365.6137,366.0625,8761.0
2018-01-10 14:00:00,367.05,367.18,366.3,366.37,9778.0,366.0625,366.1922,365.3146,365.3844,9778.0
2018-01-10 14:10:00,366.48,366.48,366.01,366.31,10126.0,365.4941,365.4941,365.0253,365.3245,10126.0
2018-01-10 14:20:00,366.22,366.22,365.76,366.0,9472.0,365.2348,365.2348,364.776,365.0154,9472.0
2018-01-10 14:30:00,365.98,366.06,365.6,366.01,15206.0,364.9954,365.0752,364.6164,365.0253,15206.0
2018-01-10 14:40:00,365.98,366.32,365.85,366.12,14514.0,364.9954,365.3345,364.8658,365.135,14514.0
2018-01-10 14:50:00,366.02,366.35,365.87,366.04,8823.0,365.0353,365.3644,364.8857,365.0553,8823.0
2018-01-10 15:00:00,366.09,366.1,365.76,366.01,12048.0,365.1051,365.1151,364.776,365.0253,12048.0
2018-01-10 15:10:00,366.01,366.21,365.92,366.0,11468.0,365.0253,365.2248,364.9356,365.0154,11468.0
2018-01-10 15:20:00,366.02,366.91,366.01,366.91,12772.0,365.0353,365.9229,365.0253,365.9229,12772.0
2018-01-10 15:30:00,366.8,367.36,366.64,367.0,30753.0,365.8132,366.3717,365.6536,366.0127,30753.0
2018-01-10 15:40:00,367.12,367.14,366.43,366.47,23262.0,366.1323,366.1523,365.4442,365.4841,23262.0
2018-01-10 15:50:00,366.51,366.91,366.26,366.45,69555.0,365.524,365.9229,365.2747,365.4642,69555.0
2018-01-11 09:30:00,367.0,367.94,365.5,366.27,22092.0,366.0127,366.9501,364.5167,365.2846,22092.0
2018-01-11 09:40:00,366.5,366.57,365.32,365.58,9187.0,365.514,365.5838,364.3372,364.5965,9187.0
2018-01-11 09:50:00,365.74,365.86,363.5,363.69,32758.0,364.7561,364.8757,362.5221,362.7116,32758.0
2018-01-11 10:00:00,363.82,364.79,363.0,363.9,29709.0,362.8412,363.8086,362.0234,362.921,29709.0
2018-01-11 10:10:00,364.04,366.4,364.04,366.39,24832.0,363.0606,365.4143,363.0606,365.4043,24832.0
2018-01-11 10:20:00,366.39,366.39,364.82,365.54,13550.0,365.4043,365.4043,363.8385,364.5566,13550.0
2018-01-11 10:30:00,365.74,366.03,364.36,364.37,11599.0,364.7561,365.0453,363.3798,363.3897,11599.0
2018-01-11 10:40:00,364.36,364.94,364.11,364.72,1965.0,363.3798,363.9582,363.1304,363.7388,1965.0
2018-01-11 10:50:00,364.98,365.0,363.7,363.82,10972.0,363.9981,364.0181,362.7215,362.8412,10972.0
2018-01-11 11:00:00,363.83,364.75,363.82,364.0,5712.0,362.8512,363.7687,362.8412,363.0207,5712.0
2018-01-11 11:10:00,364.25,364.41,363.81,363.94,6412.0,363.2701,363.4296,362.8313,362.9609,6412.0
2018-01-11 11:20:00,363.82,364.2,363.19,363.34,8009.0,362.8412,363.2202,362.2129,362.3625,8009.0
2018-01-11 11:30:00,363.49,364.36,363.24,364.36,9441.0,362.5121,363.3798,362.2628,363.3798,9441.0
2018-01-11 11:40:00,364.17,365.47,364.16,365.29,6341.0,363.1903,364.4868,363.1803,364.3073,6341.0
2018-01-11 11:50:00,365.41,366.2,364.82,366.12,17260.0,364.4269,365.2148,363.8385,365.135,17260.0
2018-01-11 12:00:00,365.92,366.08,364.8,365.36,5500.0,364.9356,365.0951,363.8186,364.3771,5500.0
2018-01-11 12:10:00,365.47,365.78,364.99,365.23,4606.0,364.4868,364.796,364.0081,364.2474,4606.0
2018-01-11 12:20:00,365.22,365.43,364.72,365.38,9466.0,364.2375,364.4469,363.7388,364.397,9466.0
2018-01-11 12:30:00,365.31,366.1,365.31,366.04,4475.0,364.3272,365.1151,364.3272,365.0553,4475.0
2018-01-11 12:40:00,366.21,366.84,365.91,366.84,5509.0,365.2248,365.8531,364.9256,365.8531,5509.0
2018-01-11 12:50:00,366.89,367.95,366.89,367.69,12184.0,365.903,366.9601,365.903,366.7008,12184.0
2018-01-11 13:00:00,367.69,368.61,367.69,368.56,8632.0,366.7008,367.6183,366.7008,367.5685,8632.0
2018-01-11 13:10:00,368.61,370.09,368.56,369.79,16285.0,367.6183,369.0944,367.5685,368.7952,16285.0
2018-01-11 13:20:00,369.71,369.8,368.61,368.62,5211.0,368.7154,368.8051,367.6183,367.6283,5211.0
2018-01-11 13:30:00,368.67,368.67,367.52,367.81,7438.0,367.6782,367.6782,366.5313,366.8205,7438.0
2018-01-11 13:40:00,367.87,368.97,367.81,368.88,8015.0,366.8803,367.9774,366.8205,367.8876,8015.0
2018-01-11 13:50:00,368.53,369.35,368.53,369.04,6378.0,367.5386,368.3563,367.5386,368.0472,6378.0
2018-01-11 14:00:00,369.04,369.14,368.1,368.77,6245.0,368.0472,368.1469,367.1097,367.7779,6245.0
2018-01-11 14:10:00,368.51,368.95,368.4,368.62,7003.0,367.5186,367.9574,367.4089,367.6283,7003.0
2018-01-11 14:20:00,368.44,368.72,368.04,368.45,8385.0,367.4488,367.728,367.0499,367.4588,8385.0
2018-01-11 14:30:00,368.53,368.53,367.49,367.68,8418.0,367.5386,367.5386,366.5014,366.6908,8418.0
2018-01-11 14:40:00,367.58,367.88,367.53,367.88,4668.0,366.5911,366.8903,366.5412,366.8903,4668.0
2018-01-11 14:50:00,367.91,368.07,367.65,367.96,4623.0,366.9202,367.0798,366.6609,366.9701,4623.0
2018-01-11 15:00:00,367.78,367.95,367.52,367.56,7260.0,366.7906,366.9601,366.5313,366.5712,7260.0
2018-01-11 15:10:00,367.6,367.8,367.36,367.8,5050.0,366.6111,366.8105,366.3717,366.8105,5050.0
2018-01-11 15:20:00,367.91,368.5,367.58,367.58,8084.0,366.9202,367.5086,366.5911,366.5911,8084.0
2018-01-11 15:30:00,367.73,368.3,367.65,368.2,9639.0,366.7407,367.3092,366.6609,367.2094,9639.0
2018-01-11 15:40:00,368.3,368.31,367.77,368.15,8974.0,367.3092,367.3191,366.7806,367.1596,8974.0
2018-01-11 15:50:00,368.2,368.79,368.05,368.25,38424.0,367.2094,367.7979,367.0598,367.2593,38424.0
2018-01-12 09:30:00,369.45,370.01,367.56,368.19,21898.0,368.4561,369.0146,366.5712,367.1995,21898.0
2018-01-12 09:40:00,368.1,369.49,367.46,368.01,8895.0,367.1097,368.496,366.4714,367.02,8895.0
2018-01-12 09:50:00,368.8,368.8,367.65,367.99,5413.0,367.8078,367.8078,366.6609,367.0,5413.0
2018-01-12 10:00:00,367.91,368.13,367.33,367.5,15963.0,366.9202,367.1396,366.3418,366.5113,15963.0
2018-01-12 10:10:00,367.72,368.12,367.38,368.0,5281.0,366.7307,367.1297,366.3916,367.01,5281.0
2018-01-12 10:20:00,368.01,368.11,367.23,367.39,7416.0,367.02,367.1197,366.2421,366.4016,7416.0
2018-01-12 10:30:00,367.75,368.25,367.36,368.1,7913.0,366.7607,367.2593,366.3717,367.1097,7913.0
2018-01-12 10:40:00,368.23,368.69,367.96,368.14,10792.0,367.2394,367.6981,366.9701,367.1496,10792.0
2018-01-12 10:50:00,368.13,368.48,367.06,368.11,14410.0,367.1396,367.4887,366.0725,367.1197,14410.0
2018-01-12 11:00:00,368.14,368.6,367.98,368.37,5678.0,367.1496,367.6084,366.99,367.379,5678.0
2018-01-12 11:10:00,368.24,368.51,367.78,368.0,4600.0,367.2493,367.5186,366.7906,367.01,4600.0
2018-01-12 11:20:00,367.7,368.09,367.56,367.97,5864.0,366.7108,367.0997,366.5712,366.9801,5864.0
2018-01-12 11:30:00,368.01,368.13,367.42,368.0,5427.0,367.02,367.1396,366.4315,367.01,5427.0
2018-01-12 11:40:00,368.07,368.13,367.75,368.06,10253.0,367.0798,367.1396,366.7607,367.0698,10253.0
2018-01-12 11:50:00,368.12,368.12,367.3,367.47,4150.0,367.1297,367.1297,366.3119,366.4814,4150.0
2018-01-12 12:00:00,367.91,368.05,367.67,367.86,2720.0,366.9202,367.0598,366.6809,366.8704,2720.0
2018-01-12 12:10:00,367.91,368.04,367.7,367.9,6878.0,366.9202,367.0499,366.7108,366.9103,6878.0
2018-01-12 12:20:00,367.92,367.97,367.75,367.83,3664.0,366.9302,366.9801,366.7607,366.8404,3664.0
2018-01-12 12:30:00,367.72,367.85,367.35,367.85,4113.0,366.7307,366.8604,366.3617,366.8604,4113.0
2018-01-12 12:40:00,367.8,368.19,367.67,367.84,9297.0,366.8105,367.1995,366.6809,366.8504,9297.0
2018-01-12 12:50:00,367.88,368.17,367.88,368.17,5465.0,366.8903,367.1795,366.8903,367.1795,5465.0
2018-01-12 13:00:00,368.01,368.18,368.0,368.11,10766.0,367.02,367.1895,367.01,367.1197,10766.0
2018-01-12 13:10:00,368.12,368.17,367.69,367.73,7997.0,367.1297,367.1795,366.7008,366.7407,7997.0
2018-01-12 13:20:00,367.77,367.78,367.15,367.38,3692.0,366.7806,366.7906,366.1623,366.3916,3692.0
2018-01-12 13:30:00,367.4,367.49,367.11,367.2,7249.0,366.4116,366.5014,366.1224,366.2121,7249.0
2018-01-12 13:40:00,367.21,367.77,367.14,367.63,5782.0,366.2221,366.7806,366.1523,366.641,5782.0
2018-01-12 13:50:00,367.61,368.31,367.61,368.31,7073.0,366.621,367.3191,366.621,367.3191,7073.0
2018-01-12 14:00:00,368.17,368.43,367.7,367.77,7457.0,367.1795,367.4388,366.7108,366.7806,7457.0
2018-01-12 14:10:00,368.09,368.48,367.86,368.24,6075.0,367.0997,367.4887,366.8704,367.2493,6075.0
2018-01-12 14:20:00,368.34,368.55,368.0,368.1,8789.0,367.3491,367.5585,367.01,367.1097,8789.0
2018-01-12 14:30:00,368.32,368.37,367.94,368.37,11846.0,367.3291,367.379,366.9501,367.379,11846.0
2018-01-12 14:40:00,368.44,368.6,368.23,368.48,7026.0,367.4488,367.6084,367.2394,367.4887,7026.0
2018-01-12 14:50:00,368.37,368.53,368.13,368.25,8248.0,367.379,367.5386,367.1396,367.2593,8248.0
2018-01-12 15:00:00,368.16,368.35,368.02,368.16,6904.0,367.1696,367.359,367.0299,367.1696,6904.0
2018-01-12 15:10:00,368.19,368.27,367.85,368.21,11825.0,367.1995,367.2793,366.8604,367.2194,11825.0
2018-01-12 15:20:00,368.22,368.32,367.98,367.98,10510.0,367.2294,367.3291,366.99,366.99,10510.0
2018-01-12 15:30:00,367.99,368.63,367.98,368.25,15623.0,367.0,367.6383,366.99,367.2593,15623.0
2018-01-12 15:40:00,368.32,368.5,368.03,368.08,28600.0,367.3291,367.5086,367.0399,367.0898,28600.0
2018-01-12 15:50:00,368.71,368.71,366.73,366.9,89948.0,367.7181,367.7181,365.7434,365.9129,89948.0
2018-01-16 09:30:00,368.92,369.35,367.35,368.03,31205.0,367.9275,368.3563,366.3617,367.0399,31205.0
2018-01-16 09:40:00,368.39,371.55,367.61,371.42,35959.0,367.3989,370.5504,366.621,370.4208,35959.0
2018-01-16 09:50:00,371.49,372.62,371.25,371.83,30726.0,370.4906,371.6176,370.2512,370.8297,30726.0
2018-01-16 10:00:00,371.88,373.73,371.49,373.73,25969.0,370.8795,372.7246,370.4906,372.7246,25969.0
2018-01-16 10:10:00,373.63,374.73,373.2,373.26,27050.0,372.6248,373.7219,372.196,372.2558,27050.0
2018-01-16 10:20:00,373.72,374.69,372.9,374.44,37711.0,372.7146,373.682,371.8968,373.4327,37711.0
2018-01-16 10:30:00,374.18,374.81,373.52,374.38,33130.0,373.1734,373.8017,372.5151,373.3728,33130.0
2018-01-16 10:40:00,374.25,374.63,373.14,374.31,14896.0,373.2432,373.6221,372.1362,373.303,14896.0
2018-01-16 10:50:00,374.4,374.49,373.16,373.88,51952.0,373.3928,373.4825,372.1561,372.8742,51952.0
2018-01-16 11:00:00,373.88,374.71,373.19,373.6,32700.0,372.8742,373.7019,372.186,372.5949,32700.0
2018-01-16 11:10:00,373.53,374.4,373.28,373.84,14373.0,372.5251,373.3928,372.2758,372.8343,14373.0
2018-01-16 11:20:00,373.87,373.88,372.49,372.93,9258.0,372.8642,372.8742,371.4879,371.9267,9258.0
2018-01-16 11:30:00,372.72,372.93,371.69,372.0,11505.0,371.7173,371.9267,370.6901,370.9992,11505.0
2018-01-16 11:40:00,372.17,372.47,371.04,372.0,9400.0,371.1688,371.468,370.0418,370.9992,9400.0
2018-01-16 11:50:00,371.84,373.46,371.64,372.97,9535.0,370.8397,372.4553,370.6402,371.9666,9535.0
2018-01-16 12:00:00,373.0,373.18,372.33,372.46,8219.0,371.9965,372.176,371.3283,371.458,8219.0
2018-01-16 12:10:00,372.28,372.33,371.56,371.81,7245.0,371.2785,371.3283,370.5604,370.8097,7245.0
2018-01-16 12:20:00,371.75,371.81,370.54,371.27,11726.0,370.7499,370.8097,369.5431,370.2712,11726.0
2018-01-16 12:30:00,371.27,371.27,370.74,370.96,19540.0,370.2712,370.2712,369.7426,369.962,19540.0
2018-01-16 12:40:00,370.95,371.0,369.79,369.87,8981.0,369.952,370.0019,368.7952,368.875,8981.0
2018-01-16 12:50:00,369.85,369.93,369.4,369.49,24248.0,368.855,368.9348,368.4062,368.496,24248.0
2018-01-16 13:00:00,369.55,369.87,368.7,369.78,12493.0,368.5558,368.875,367.7081,368.7852,12493.0
2018-01-16 13:10:00,369.76,370.79,369.51,370.77,4350.0,368.7652,369.7925,368.5159,369.7725,4350.0
2018-01-16 13:20:00,370.75,371.27,370.56,370.63,8400.0,369.7526,370.2712,369.5631,369.6329,8400.0
2018-01-16 13:30:00,370.68,370.9,369.7,370.12,6699.0,369.6828,369.9022,368.7054,369.1243,6699.0
2018-01-16 13:40:00,370.24,372.54,370.18,371.87,16358.0,369.244,371.5378,369.1841,370.8696,16358.0
2018-01-16 13:50:00,371.64,371.64,370.96,371.64,8465.0,370.6402,370.6402,369.962,370.6402,8465.0
2018-01-16 14:00:00,371.36,371.86,371.08,371.69,4267.0,370.3609,370.8596,370.0817,370.6901,4267.0
2018-01-16 14:10:00,371.69,372.41,371.65,372.13,11972.0,370.6901,371.4081,370.6502,371.1289,11972.0
2018-01-16 14:20:00,372.18,372.35,371.19,371.33,9374.0,371.1787,371.3483,370.1914,370.331,9374.0
2018-01-16 14:30:00,371.56,371.7,370.92,371.1,7713.0,370.5604,370.7,369.9221,370.1016,7713.0
2018-01-16 14:40:00,371.08,371.83,370.75,371.48,13448.0,370.0817,370.8297,369.7526,370.4806,13448.0
2018-01-16 14:50:00,371.44,371.63,370.89,371.16,8440.0,370.4407,370.6302,369.8922,370.1615,8440.0
2018-01-16 15:00:00,371.35,372.28,371.3,372.15,12793.0,370.351,371.2785,370.3011,371.1488,12793.0
2018-01-16 15:10:00,372.03,372.06,370.52,370.52,12923.0,371.0291,371.0591,369.5232,369.5232,12923.0
2018-01-16 15:20:00,370.63,371.42,370.11,371.42,33268.0,369.6329,370.4208,369.1143,370.4208,33268.0
2018-01-16 15:30:00,371.19,371.28,370.6,370.83,8403.0,370.1914,370.2812,369.603,369.8324,8403.0
2018-01-16 15:40:00,370.87,371.29,370.65,371.12,21393.0,369.8723,370.2911,369.6529,370.1216,21393.0
2018-01-16 15:50:00,371.12,371.19,369.74,370.08,43891.0,370.1216,370.1914,368.7453,369.0844,43891.0
2018-01-17 09:30:00,373.86,374.25,370.66,371.62,8127.0,372.8542,373.2432,369.6628,370.6202,8127.0
2018-01-17 09:40:00,371.09,372.38,370.28,372.38,13701.0,370.0917,371.3782,369.2838,371.3782,13701.0
2018-01-17 09:50:00,372.63,374.36,372.1,372.29,15362.0,371.6275,373.3529,371.099,371.2884,15362.0
2018-01-17 10:00:00,372.28,374.03,371.99,373.46,16028.0,371.2785,373.0238,370.9892,372.4553,16028.0
2018-01-17 10:10:00,373.71,375.49,373.53,374.18,20465.0,372.7046,374.4798,372.5251,373.1734,20465.0
2018-01-17 10:20:00,374.62,375.5,374.22,374.42,12016.0,373.6122,374.4898,373.2132,373.4127,12016.0
2018-01-17 10:30:00,374.56,377.25,374.44,376.69,24573.0,373.5523,376.2351,373.4327,375.6766,24573.0
2018-01-17 10:40:00,376.58,377.85,375.78,375.78,10453.0,375.5669,376.8335,374.7691,374.7691,10453.0
2018-01-17 10:50:00,375.8,377.06,375.14,376.52,13584.0,374.789,376.0456,374.1308,375.5071,13584.0
2018-01-17 11:00:00,376.66,378.3,376.57,378.3,17650.0,375.6467,377.2823,375.5569,377.2823,17650.0
2018-01-17 11:10:00,378.2,378.33,377.43,378.31,11118.0,377.1825,377.3122,376.4146,377.2922,11118.0
2018-01-17 11:20:00,378.34,378.34,375.82,376.19,31090.0,377.3222,377.3222,374.8089,375.1779,31090.0
2018-01-17 11:30:00,376.69,377.22,375.53,376.23,13102.0,375.6766,376.2052,374.5197,375.2178,13102.0
2018-01-17 11:40:00,376.12,376.99,375.63,376.02,5053.0,375.1081,375.9758,374.6195,375.0084,5053.0
2018-01-17 11:50:00,376.3,377.33,376.24,376.69,3400.0,375.2877,376.3149,375.2278,375.6766,3400.0
2018-01-17 12:00:00,376.95,377.45,375.97,376.31,13171.0,375.9359,376.4346,374.9585,375.2976,13171.0
2018-01-17 12:10:00,376.28,376.36,375.41,375.75,12611.0,375.2677,375.3475,374.4,374.7391,12611.0
2018-01-17 12:20:00,375.75,375.81,375.08,375.62,11182.0,374.7391,374.799,374.0709,374.6095,11182.0
2018-01-17 12:30:00,376.01,377.5,375.78,377.36,5955.0,374.9984,376.4844,374.7691,376.3448,5955.0
2018-01-17 12:40:00,377.14,377.89,377.11,377.3,13182.0,376.1254,376.8734,376.0955,376.285,13182.0
2018-01-17 12:50:00,377.47,378.34,377.41,377.42,8491.0,376.4545,377.3222,376.3947,376.4046,8491.0
2018-01-17 13:00:00,377.45,377.91,377.38,377.89,5607.0,376.4346,376.8933,376.3647,376.8734,5607.0
2018-01-17 13:10:00,377.77,378.7,377.58,378.32,20436.0,376.7537,377.6812,376.5642,377.3022,20436.0
2018-01-17 13:20:00,378.36,378.41,378.03,378.36,8330.0,377.3421,377.392,377.013,377.3421,8330.0
2018-01-17 13:30:00,378.39,378.39,376.53,376.75,13537.0,377.372,377.372,375.517,375.7364,13537.0
2018-01-17 13:40:00,376.81,377.49,376.54,377.36,10411.0,375.7963,376.4745,375.527,376.3448,10411.0
2018-01-17 13:50:00,377.43,378.16,377.3,378.0,11915.0,376.4146,377.1426,376.285,376.9831,11915.0
2018-01-17 14:00:00,378.0,378.69,377.72,377.86,8159.0,376.9831,377.6712,376.7038,376.8435,8159.0
2018-01-17 14:10:00,377.59,377.9,376.96,377.08,8209.0,376.5742,376.8833,375.9459,376.0656,8209.0
2018-01-17 14:20:00,377.13,377.42,376.47,376.8,7050.0,376.1154,376.4046,375.4572,375.7863,7050.0
2018-01-17 14:30:00,376.88,377.33,376.81,377.28,4800.0,375.8661,376.3149,375.7963,376.265,4800.0
2018-01-17 14:40:00,376.94,377.33,376.77,376.88,10200.0,375.9259,376.3149,375.7564,375.8661,10200.0
2018-01-17 14:50:00,376.88,377.16,376.07,376.36,7029.0,375.8661,376.1453,375.0583,375.3475,7029.0
2018-01-17 15:00:00,376.25,376.76,376.23,376.46,5142.0,375.2378,375.7464,375.2178,375.4472,5142.0
2018-01-17 15:10:00,376.33,376.36,375.6,376.13,9973.0,375.3176,375.3475,374.5895,375.1181,9973.0
2018-01-17 15:20:00,375.86,376.03,374.49,374.62,12144.0,374.8488,375.0184,373.4825,373.6122,12144.0
2018-01-17 15:30:00,374.48,374.73,374.32,374.73,9023.0,373.4725,373.7219,373.313,373.7219,9023.0
2018-01-17 15:40:00,374.71,375.02,373.69,374.05,16043.0,373.7019,374.0111,372.6847,373.0437,16043.0
2018-01-17 15:50:00,374.17,374.34,373.54,374.08,29297.0,373.1634,373.3329,372.5351,373.0736,29297.0
2018-01-18 09:30:00,374.21,374.71,372.25,372.26,18191.0,373.2033,373.7019,371.2485,371.2585,18191.0
2018-01-18 09:40:00,372.28,372.82,370.66,371.49,11353.0,371.2785,371.817,369.6628,370.4906,11353.0
2018-01-18 09:50:00,371.52,371.8,370.54,370.7,4500.0,370.5205,370.7998,369.5431,369.7027,4500.0
2018-01-18 10:00:00,370.56,370.56,369.03,370.22,20335.0,369.5631,369.5631,368.0372,369.224,20335.0
2018-01-18 10:10:00,369.89,370.83,369.76,370.27,8027.0,368.8949,369.8324,368.7652,369.2739,8027.0
2018-01-18 10:20:00,370.23,370.82,369.06,370.22,9392.0,369.234,369.8224,368.0671,369.224,9392.0
2018-01-18 10:30:00,370.13,371.43,370.13,371.14,9363.0,369.1343,370.4308,369.1343,370.1415,9363.0
2018-01-18 10:40:00,371.0,371.0,369.76,370.31,3500.0,370.0019,370.0019,368.7652,369.3138,3500.0
2018-01-18 10:50:00,370.1,371.06,369.94,370.97,5400.0,369.1043,370.0617,368.9448,369.972,5400.0
2018-01-18 11:00:00,370.9,371.0,369.86,370.03,6423.0,369.9022,370.0019,368.865,369.0345,6423.0
2018-01-18 11:10:00,370.0,370.89,369.86,370.74,5894.0,369.0046,369.8922,368.865,369.7426,5894.0
2018-01-18 11:20:00,370.85,370.99,369.39,369.5,16194.0,369.8523,369.9919,368.3962,368.5059,16194.0
2018-01-18 11:30:00,369.96,371.22,369.49,370.74,10230.0,368.9647,370.2213,368.496,369.7426,10230.0
2018-01-18 11:40:00,370.95,371.82,370.45,371.04,17838.0,369.952,370.8197,369.4534,370.0418,17838.0
2018-01-18 11:50:00,370.81,371.05,369.38,369.38,7384.0,369.8124,370.0518,368.3863,368.3863,7384.0
2018-01-18 12:00:00,369.5,370.73,369.5,370.07,11476.0,368.5059,369.7326,368.5059,369.0744,11476.0
2018-01-18 12:10:00,370.68,370.68,370.18,370.34,3253.0,369.6828,369.6828,369.1841,369.3437,3253.0
2018-01-18 12:20:00,370.13,370.13,369.58,369.73,2429.0,369.1343,369.1343,368.5857,368.7353,2429.0
2018-01-18 12:30:00,369.85,370.23,369.6,369.94,7400.0,368.855,369.234,368.6057,368.9448,7400.0
2018-01-18 12:40:00,370.11,370.29,370.01,370.2,4670.0,369.1143,369.2938,369.0146,369.2041,4670.0
2018-01-18 12:50:00,370.15,370.42,370.06,370.16,12075.0,369.1542,369.4235,369.0644,369.1642,12075.0
2018-01-18 13:00:00,369.96,370.04,369.25,369.66,2263.0,368.9647,369.0445,368.2566,368.6655,2263.0
2018-01-18 13:10:00,369.57,370.56,369.46,370.55,5209.0,368.5758,369.5631,368.4661,369.5531,5209.0
2018-01-18 13:20:00,370.3,370.62,369.88,370.17,9348.0,369.3038,369.6229,368.8849,369.1741,9348.0
2018-01-18 13:30:00,370.08,370.24,370.0,370.01,1600.0,369.0844,369.244,369.0046,369.0146,1600.0
2018-01-18 13:40:00,369.93,370.5,369.63,370.29,20810.0,368.9348,369.5033,368.6356,369.2938,20810.0
2018-01-18 13:50:00,370.27,370.76,369.79,370.38,8256.0,369.2739,369.7626,368.7952,369.3836,8256.0
2018-01-18 14:00:00,370.55,370.71,370.02,370.4,10777.0,369.5531,369.7127,369.0245,369.4035,10777.0
2018-01-18 14:10:00,370.29,370.32,369.86,369.86,2000.0,369.2938,369.3237,368.865,368.865,2000.0
2018-01-18 14:20:00,369.84,370.27,369.61,370.12,4012.0,368.845,369.2739,368.6157,369.1243,4012.0
2018-01-18 14:30:00,370.12,370.56,369.95,370.22,7492.0,369.1243,369.5631,368.9547,369.224,7492.0
2018-01-18 14:40:00,370.21,370.21,369.66,369.83,4969.0,369.214,369.214,368.6655,368.8351,4969.0
2018-01-18 14:50:00,369.97,370.56,369.61,370.52,16502.0,368.9747,369.5631,368.6157,369.5232,16502.0
2018-01-18 15:00:00,370.43,370.69,370.31,370.46,5861.0,369.4334,369.6927,369.3138,369.4634,5861.0
2018-01-18 15:10:00,370.58,370.85,370.17,370.7,7197.0,369.583,369.8523,369.1741,369.7027,7197.0
2018-01-18 15:20:00,370.77,371.2,370.64,370.98,22876.0,369.7725,370.2014,369.6429,369.982,22876.0
2018-01-18 15:30:00,370.87,371.13,370.84,370.97,19370.0,369.8723,370.1316,369.8423,369.972,19370.0
2018-01-18 15:40:00,370.96,371.85,370.96,371.85,17631.0,369.962,370.8496,369.962,370.8496,17631.0
2018-01-18 15:50:00,371.98,372.5,371.05,371.28,51472.0,370.9793,371.4979,370.0518,370.2812,51472.0
2018-01-19 09:30:00,372.17,376.47,371.94,373.74,61298.0,371.1688,375.4572,370.9394,372.7345,61298.0
2018-01-19 09:40:00,374.28,375.86,373.85,375.48,15434.0,373.2731,374.8488,372.8442,374.4699,15434.0
2018-01-19 09:50:00,375.29,375.57,373.6,374.3,11522.0,374.2804,374.5596,372.5949,373.293,11522.0
2018-01-19 10:00:00,374.52,374.97,373.87,374.66,11186.0,373.5124,373.9612,372.8642,373.6521,11186.0
2018-01-19 10:10:00,374.8,375.0,373.5,374.14,11710.0,373.7917,373.9911,372.4952,373.1335,11710.0
2018-01-19 10:20:00,373.92,374.98,373.92,374.59,5971.0,372.9141,373.9712,372.9141,373.5823,5971.0
2018-01-19 10:30:00,374.42,374.58,373.83,374.47,5216.0,373.4127,373.5723,372.8243,373.4626,5216.0
2018-01-19 10:40:00,374.47,374.71,373.91,373.99,5923.0,373.4626,373.7019,372.9041,372.9839,5923.0
2018-01-19 10:50:00,373.95,374.57,373.84,374.23,3480.0,372.944,373.5623,372.8343,373.2232,3480.0
2018-01-19 11:00:00,374.27,375.0,374.17,375.0,22432.0,373.2631,373.9911,373.1634,373.9911,22432.0
2018-01-19 11:10:00,375.45,375.85,375.2,375.8,7900.0,374.4399,374.8389,374.1906,374.789,7900.0
2018-01-19 11:20:00,375.79,375.89,373.5,374.48,13082.0,374.779,374.8788,372.4952,373.4725,13082.0
2018-01-19 11:30:00,374.01,374.69,372.17,372.63,22044.0,373.0038,373.682,371.1688,371.6275,22044.0
2018-01-19 11:40:00,372.65,373.17,372.4,372.74,7535.0,371.6475,372.1661,371.3981,371.7372,7535.0
2018-01-19 11:50:00,372.74,372.88,371.42,372.76,7440.0,371.7372,371.8769,370.4208,371.7572,7440.0
2018-01-19 12:00:00,372.77,372.9,372.67,372.74,1043.0,371.7671,371.8968,371.6674,371.7372,1043.0
2018-01-19 12:10:00,372.82,373.01,372.35,372.81,3400.0,371.817,372.0065,371.3483,371.807,3400.0
2018-01-19 12:20:00,372.99,373.13,372.28,372.46,3400.0,371.9866,372.1262,371.2785,371.458,3400.0
2018-01-19 12:30:00,372.55,373.24,372.22,372.5,8740.0,371.5477,372.2359,371.2186,371.4979,8740.0
2018-01-19 12:40:00,372.33,373.59,372.1,373.51,7289.0,371.3283,372.5849,371.099,372.5052,7289.0
2018-01-19 12:50:00,373.18,373.18,372.37,372.44,4200.0,372.176,372.176,371.3682,371.438,4200.0
2018-01-19 13:00:00,372.64,373.4,372.64,372.74,3148.0,371.6375,372.3955,371.6375,371.7372,3148.0
2018-01-19 13:10:00,373.01,373.47,372.83,373.11,3893.0,372.0065,372.4653,371.827,372.1062,3893.0
2018-01-19 13:20:00,373.25,373.37,372.49,372.78,4024.0,372.2459,372.3655,371.4879,371.7771,4024.0
2018-01-19 13:30:00,372.68,373.07,372.3,372.3,5235.0,371.6774,372.0663,371.2984,371.2984,5235.0
2018-01-19 13:40:00,372.6,372.79,371.81,371.88,3340.0,371.5976,371.7871,370.8097,370.8795,3340.0
2018-01-19 13:50:00,371.8,372.05,371.37,371.39,4960.0,370.7998,371.0491,370.3709,370.3909,4960.0
2018-01-19 14:00:00,371.49,372.15,371.27,372.07,5132.0,370.4906,371.1488,370.2712,371.069,5132.0
2018-01-19 14:10:00,372.05,372.05,371.6,371.94,4542.0,371.0491,371.0491,370.6003,370.9394,4542.0
2018-01-19 14:20:00,371.86,372.35,371.71,371.86,4661.0,370.8596,371.3483,370.71,370.8596,4661.0
2018-01-19 14:30:00,372.24,372.24,371.92,371.96,4124.0,371.2386,371.2386,370.9194,370.9593,4124.0
2018-01-19 14:40:00,371.96,372.18,371.78,371.92,4649.0,370.9593,371.1787,370.7798,370.9194,4649.0
2018-01-19 14:50:00,372.03,372.33,371.82,372.23,3104.0,371.0291,371.3283,370.8197,371.2286,3104.0
2018-01-19 15:00:00,372.08,372.23,371.95,371.95,3302.0,371.079,371.2286,370.9494,370.9494,3302.0
2018-01-19 15:10:00,371.72,372.32,371.72,372.31,3300.0,370.72,371.3184,370.72,371.3084,3300.0
2018-01-19 15:20:00,372.25,372.8,372.25,372.45,12947.0,371.2485,371.7971,371.2485,371.448,12947.0
2018-01-19 15:30:00,372.43,372.66,372.06,372.37,8946.0,371.4281,371.6574,371.0591,371.3682,8946.0
2018-01-19 15:40:00,372.41,372.59,372.27,372.42,16708.0,371.4081,371.5876,371.2685,371.4181,16708.0
2018-01-19 15:50:00,372.5,373.37,370.96,371.53,76308.0,371.4979,372.3655,369.962,370.5305,76308.0
2018-01-22 09:30:00,374.44,374.49,371.89,373.2,35996.0,373.4327,373.4825,370.8895,372.196,35996.0
2018-01-22 09:40:00,373.48,374.26,372.8,373.04,12194.0,372.4752,373.2531,371.7971,372.0364,12194.0
2018-01-22 09:50:00,373.07,373.07,370.62,371.73,16706.0,372.0663,372.0663,369.6229,370.7299,16706.0
2018-01-22 10:00:00,371.8,372.75,371.33,372.48,15678.0,370.7998,371.7472,370.331,371.4779,15678.0
2018-01-22 10:10:00,372.65,373.43,372.57,373.15,13803.0,371.6475,372.4254,371.5677,372.1461,13803.0
2018-01-22 10:20:00,372.84,373.59,372.83,373.17,20658.0,371.837,372.5849,371.827,372.1661,20658.0
2018-01-22 10:30:00,373.17,374.61,373.09,374.61,21885.0,372.1661,373.6022,372.0863,373.6022,21885.0
2018-01-22 10:40:00,374.6,374.83,374.2,374.35,8399.0,373.5922,373.8216,373.1933,373.3429,8399.0
2018-01-22 10:50:00,374.12,374.2,373.69,373.74,5682.0,373.1135,373.1933,372.6847,372.7345,5682.0
2018-01-22 11:00:00,373.97,374.11,373.44,373.8,5957.0,372.9639,373.1035,372.4353,372.7944,5957.0
2018-01-22 11:10:00,373.81,373.82,372.19,372.34,7884.0,372.8044,372.8143,371.1887,371.3383,7884.0
2018-01-22 11:20:00,372.44,373.41,372.17,372.75,11247.0,371.438,372.4054,371.1688,371.7472,11247.0
2018-01-22 11:30:00,372.73,373.07,372.64,372.97,4065.0,371.7273,372.0663,371.6375,371.9666,4065.0
2018-01-22 11:40:00,373.07,373.5,372.78,373.3,3300.0,372.0663,372.4952,371.7771,372.2957,3300.0
2018-01-22 11:50:00,373.28,374.24,373.15,374.05,4268.0,372.2758,373.2332,372.1461,373.0437,4268.0
2018-01-22 12:00:00,374.25,374.25,373.3,373.31,8319.0,373.2432,373.2432,372.2957,372.3057,8319.0
2018-01-22 12:10:00,373.36,373.55,372.86,373.01,7103.0,372.3556,372.5451,371.8569,372.0065,7103.0
2018-01-22 12:20:00,373.0,373.62,372.83,373.52,6982.0,371.9965,372.6149,371.827,372.5151,6982.0
2018-01-22 12:30:00,373.71,374.04,373.42,373.68,4191.0,372.7046,373.0337,372.4154,372.6747,4191.0
2018-01-22 12:40:00,373.93,374.26,373.69,373.7,12338.0,372.924,373.2531,372.6847,372.6946,12338.0
2018-01-22 12:50:00,373.95,374.07,373.24,373.4,5438.0,372.944,373.0637,372.2359,372.3955,5438.0
2018-01-22 13:00:00,373.53,373.63,372.97,373.17,7967.0,372.5251,372.6248,371.9666,372.1661,7967.0
2018-01-22 13:10:00,373.23,374.28,373.2,373.97,5793.0,372.2259,373.2731,372.196,372.9639,5793.0
2018-01-22 13:20:00,374.13,374.8,374.08,374.72,8428.0,373.1235,373.7917,373.0736,373.7119,8428.0
2018-01-22 13:30:00,374.76,374.88,374.11,374.58,8961.0,373.7518,373.8715,373.1035,373.5723,8961.0
2018-01-22 13:40:00,374.47,375.1,374.44,374.48,9429.0,373.4626,374.0909,373.4327,373.4725,9429.0
2018-01-22 13:50:00,374.82,375.19,374.7,375.04,10148.0,373.8116,374.1806,373.692,374.031,10148.0
2018-01-22 14:00:00,374.99,375.08,374.33,374.93,6511.0,373.9812,374.0709,373.323,373.9213,6511.0
2018-01-22 14:10:00,374.91,375.06,374.65,374.77,9378.0,373.9014,374.051,373.6421,373.7618,9378.0
2018-01-22 14:20:00,374.75,374.79,373.81,374.06,8705.0,373.7418,373.7817,372.8044,373.0537,8705.0
2018-01-22 14:30:00,374.27,374.48,373.88,373.93,9414.0,373.2631,373.4725,372.8742,372.924,9414.0
2018-01-22 14:40:00,373.99,373.99,373.74,373.94,5714.0,372.9839,372.9839,372.7345,372.934,5714.0
2018-01-22 14:50:00,373.93,373.95,373.38,373.4,9000.0,372.924,372.944,372.3755,372.3955,9000.0
2018-01-22 15:00:00,373.49,374.95,373.48,374.75,4794.0,372.4852,373.9413,372.4752,373.7418,4794.0
2018-01-22 15:10:00,374.61,374.71,374.38,374.47,8095.0,373.6022,373.7019,373.3728,373.4626,8095.0
2018-01-22 15:20:00,374.6,375.55,374.51,375.25,10634.0,373.5922,374.5397,373.5025,374.2405,10634.0
2018-01-22 15:30:00,375.1,375.38,374.88,375.01,11020.0,374.0909,374.3701,373.8715,374.0011,11020.0
2018-01-22 15:40:00,375.06,375.32,374.7,375.11,20083.0,374.051,374.3103,373.692,374.1009,20083.0
2018-01-22 15:50:00,375.11,376.01,374.9,375.86,50325.0,374.1009,374.9984,373.8914,374.8488,50325.0
2018-01-23 09:30:00,374.47,378.9,373.26,378.45,21177.0,373.4626,377.8807,372.2558,377.4319,21177.0
2018-01-23 09:40:00,378.52,381.71,378.52,381.5,25706.0,377.5017,380.6831,377.5017,380.4737,25706.0
2018-01-23 09:50:00,381.31,381.46,378.41,379.78,14141.0,380.2842,380.4338,377.392,378.7583,14141.0
2018-01-23 10:00:00,379.69,379.78,378.11,378.42,9648.0,378.6685,378.7583,377.0928,377.4019,9648.0
2018-01-23 10:10:00,378.53,380.46,378.53,379.23,35155.0,377.5117,379.4365,377.5117,378.2098,35155.0
2018-01-23 10:20:00,379.33,381.56,379.28,381.38,30385.0,378.3095,380.5335,378.2596,380.354,30385.0
2018-01-23 10:30:00,381.43,382.5,381.27,382.2,12526.0,380.4039,381.471,380.2443,381.1718,12526.0
2018-01-23 10:40:00,382.47,382.99,381.72,381.72,12256.0,381.4411,381.9597,380.6931,380.6931,12256.0
2018-01-23 10:50:00,381.72,382.27,379.42,381.0,13773.0,380.6931,381.2416,378.3993,379.975,13773.0
2018-01-23 11:00:00,381.27,382.1,381.04,381.66,7125.0,380.2443,381.072,380.0149,380.6332,7125.0
2018-01-23 11:10:00,381.45,381.89,381.39,381.44,7570.0,380.4238,380.8626,380.364,380.4138,7570.0
2018-01-23 11:20:00,381.31,382.17,381.23,382.12,9737.0,380.2842,381.1419,380.2044,381.092,9737.0
2018-01-23 11:30:00,381.92,382.76,381.82,382.28,16940.0,380.8925,381.7303,380.7928,381.2516,16940.0
2018-01-23 11:40:00,382.2,382.6,382.07,382.3,19970.0,381.1718,381.5707,381.0421,381.2715,19970.0
2018-01-23 11:50:00,382.38,382.57,381.47,381.8,15359.0,381.3513,381.5408,380.4437,380.7729,15359.0
2018-01-23 12:00:00,381.78,382.83,381.64,382.68,5924.0,380.7529,381.8001,380.6133,381.6505,5924.0
2018-01-23 12:10:00,382.5,383.0,382.45,382.45,6005.0,381.471,381.9696,381.4211,381.4211,6005.0
2018-01-23 12:20:00,382.64,383.89,382.54,383.68,25759.0,381.6106,382.8572,381.5109,382.6478,25759.0
2018-01-23 12:30:00,383.83,383.95,383.12,383.12,9444.0,382.7974,382.9171,382.0893,382.0893,9444.0
2018-01-23 12:40:00,382.99,383.25,382.6,382.71,7485.0,381.9597,382.219,381.5707,381.6804,7485.0
2018-01-23 12:50:00,382.65,382.82,381.82,382.14,12267.0,381.6206,381.7901,380.7928,381.1119,12267.0
2018-01-23 13:00:00,381.98,382.97,381.82,382.97,8029.0,380.9524,381.9397,380.7928,381.9397,8029.0
2018-01-23 13:10:00,382.84,382.98,382.64,382.87,5488.0,381.8101,381.9497,381.6106,381.84,5488.0
2018-01-23 13:20:00,382.9,383.01,382.4,382.75,8897.0,381.8699,381.9796,381.3712,381.7203,8897.0
2018-01-23 13:30:00,382.58,383.28,382.57,383.28,6187.0,381.5508,382.2489,381.5408,382.2489,6187.0
2018-01-23 13:40:00,383.33,383.82,383.33,383.59,6016.0,382.2987,382.7874,382.2987,382.558,6016.0
2018-01-23 13:50:00,383.41,383.59,383.11,383.56,5330.0,382.3785,382.558,382.0793,382.5281,5330.0
2018-01-23 14:00:00,383.59,383.78,383.32,383.57,6818.0,382.558,382.7475,382.2888,382.5381,6818.0
2018-01-23 14:10:00,383.62,383.75,383.13,383.25,8625.0,382.588,382.7176,382.0993,382.219,8625.0
2018-01-23 14:20:00,383.24,383.95,383.24,383.79,10194.0,382.209,382.9171,382.209,382.7575,10194.0
2018-01-23 14:30:00,383.66,383.67,383.05,383.28,8539.0,382.6279,382.6378,382.0195,382.2489,8539.0
2018-01-23 14:40:00,383.16,383.26,382.47,382.47,10649.0,382.1292,382.2289,381.4411,381.4411,10649.0
2018-01-23 14:50:00,382.56,383.49,382.5,382.97,8371.0,381.5308,382.4583,381.471,381.9397,8371.0
2018-01-23 15:00:00,383.01,383.01,382.22,382.46,9420.0,381.9796,381.9796,381.1917,381.4311,9420.0
2018-01-23 15:10:00,382.4,382.45,380.91,381.12,9738.0,381.3712,381.4211,379.8853,380.0947,9738.0
2018-01-23 15:20:00,381.01,382.07,380.89,381.87,9013.0,379.985,381.0421,379.8653,380.8427,9013.0
2018-01-23 15:30:00,381.92,381.93,381.1,381.26,12938.0,380.8925,380.9025,380.0747,380.2343,12938.0
2018-01-23 15:40:00,381.26,381.87,381.11,381.87,21825.0,380.2343,380.8427,380.0847,380.8427,21825.0
2018-01-23 15:50:00,382.07,382.19,381.54,381.76,38476.0,381.0421,381.1618,380.5136,380.733,38476.0
2018-01-24 09:30:00,383.1,384.39,380.15,381.99,13104.0,382.0694,383.3559,379.1273,380.9623,13104.0
2018-01-24 09:40:00,381.19,382.42,380.0,382.42,11255.0,380.1645,381.3912,378.9777,381.3912,11255.0
2018-01-24 09:50:00,382.61,384.15,381.9,382.77,15459.0,381.5807,383.1165,380.8726,381.7402,15459.0
2018-01-24 10:00:00,382.79,384.5,382.75,383.1,9021.0,381.7602,383.4656,381.7203,382.0694,9021.0
2018-01-24 10:10:00,383.02,384.78,382.14,384.78,29613.0,381.9896,383.7448,381.1119,383.7448,29613.0
2018-01-24 10:20:00,384.61,387.71,384.26,387.41,22989.0,383.5753,386.667,383.2262,386.3678,22989.0
2018-01-24 10:30:00,387.09,387.11,385.01,385.01,11148.0,386.0486,386.0686,383.9742,383.9742,11148.0
2018-01-24 10:40:00,385.0,385.59,383.81,383.81,13711.0,383.9642,384.5527,382.7774,382.7774,13711.0
2018-01-24 10:50:00,383.86,385.38,383.83,384.3,17992.0,382.8273,384.3432,382.7974,383.2661,17992.0
2018-01-24 11:00:00,384.55,385.21,383.57,383.79,12339.0,383.5155,384.1737,382.5381,382.7575,12339.0
2018-01-24 11:10:00,383.8,383.85,381.68,382.78,19835.0,382.7675,382.8173,380.6532,381.7502,19835.0
2018-01-24 11:20:00,382.59,383.81,382.59,383.48,13284.0,381.5607,382.7774,381.5607,382.4483,13284.0
2018-01-24 11:30:00,383.43,383.43,380.29,380.62,17619.0,382.3985,382.3985,379.2669,379.596,17619.0
2018-01-24 11:40:00,380.87,383.79,380.87,383.79,6573.0,379.8454,382.7575,379.8454,382.7575,6573.0
2018-01-24 11:50:00,383.83,384.72,383.44,383.44,7116.0,382.7974,383.685,382.4084,382.4084,7116.0
2018-01-24 12:00:00,383.41,383.45,382.0,382.23,7924.0,382.3785,382.4184,380.9723,381.2017,7924.0
2018-01-24 12:10:00,381.89,382.67,381.89,382.0,7701.0,380.8626,381.6405,380.8626,380.9723,7701.0
2018-01-24 12:20:00,382.29,382.3,381.5,381.67,7652.0,381.2615,381.2715,380.4737,380.6432,7652.0
2018-01-24 12:30:00,381.96,382.42,381.63,382.41,4524.0,380.9324,381.3912,380.6033,381.3812,4524.0
2018-01-24 12:40:00,382.06,382.14,381.0,381.72,7015.0,381.0322,381.1119,379.975,380.6931,7015.0
2018-01-24 12:50:00,381.81,382.92,381.37,382.54,5997.0,380.7828,381.8898,380.344,381.5109,5997.0
2018-01-24 13:00:00,382.69,383.6,382.61,383.02,5515.0,381.6605,382.568,381.5807,381.9896,5515.0
2018-01-24 13:10:00,382.55,382.63,381.38,381.98,11932.0,381.5208,381.6006,380.354,380.9524,11932.0
2018-01-24 13:20:00,381.96,383.57,381.76,383.57,8827.0,380.9324,382.5381,380.733,382.5381,8827.0
2018-01-24 13:30:00,383.71,384.54,383.62,384.08,6964.0,382.6777,383.5055,382.588,383.0467,6964.0
2018-01-24 13:40:00,384.2,384.39,383.61,384.01,6571.0,383.1664,383.3559,382.578,382.9769,6571.0
2018-01-24 13:50:00,384.01,385.0,384.01,384.85,4100.0,382.9769,383.9642,382.9769,383.8147,4100.0
2018-01-24 14:00:00,384.68,385.16,384.5,384.89,5400.0,383.6451,384.1238,383.4656,383.8545,5400.0
2018-01-24 14:10:00,385.09,385.51,384.8,385.51,9983.0,384.054,384.4729,383.7648,384.4729,9983.0
2018-01-24 14:20:00,385.7,385.99,385.15,385.63,9793.0,384.6624,384.9516,384.1138,384.5926,9793.0
2018-01-24 14:30:00,385.63,385.73,384.96,385.61,6600.0,384.5926,384.6923,383.9244,384.5726,6600.0
2018-01-24 14:40:00,385.83,386.36,385.55,386.36,7083.0,384.792,385.3206,384.5128,385.3206,7083.0
2018-01-24 14:50:00,386.33,386.33,385.74,385.93,5010.0,385.2907,385.2907,384.7023,384.8917,5010.0
2018-01-24 15:00:00,385.88,385.88,383.65,384.51,11252.0,384.8419,384.8419,382.6179,383.4756,11252.0
2018-01-24 15:10:00,384.53,384.69,383.62,383.81,12752.0,383.4955,383.6551,382.588,382.7774,12752.0
2018-01-24 15:20:00,383.95,384.42,383.44,384.02,8988.0,382.9171,383.3858,382.4084,382.9869,8988.0
2018-01-24 15:30:00,384.17,384.17,382.99,383.29,22250.0,383.1365,383.1365,381.9597,382.2588,22250.0
2018-01-24 15:40:00,383.2,385.1,383.1,384.71,18697.0,382.1691,384.064,382.0694,383.675,18697.0
2018-01-24 15:50:00,384.6,384.62,382.92,383.15,39675.0,383.5653,383.5853,381.8898,382.1192,39675.0
2018-01-25 09:30:00,386.4,387.0,382.04,382.85,42111.0,385.3605,385.9589,381.0122,381.82,42111.0
2018-01-25 09:40:00,383.26,385.56,382.44,385.39,5648.0,382.2289,384.5227,381.4111,384.3532,5648.0
2018-01-25 09:50:00,385.82,386.45,385.14,386.31,25325.0,384.782,385.4103,384.1039,385.2707,25325.0
2018-01-25 10:00:00,385.62,386.68,385.26,385.7,34189.0,384.5826,385.6397,384.2235,384.6624,34189.0
2018-01-25 10:10:00,385.91,387.57,385.48,387.08,22862.0,384.8718,386.5273,384.443,386.0387,22862.0
2018-01-25 10:20:00,387.21,388.37,387.18,388.01,11206.0,386.1683,387.3252,386.1384,386.9661,11206.0
2018-01-25 10:30:00,387.97,388.75,387.74,388.0,11083.0,386.9263,387.7042,386.6969,386.9562,11083.0
2018-01-25 10:40:00,388.01,390.64,388.01,390.55,18238.0,386.9661,389.5891,386.9661,389.4993,18238.0
2018-01-25 10:50:00,390.53,393.71,390.16,391.45,24260.0,389.4794,392.6508,389.1104,390.3969,24260.0
2018-01-25 11:00:00,391.33,392.7,390.99,391.13,10251.0,390.2772,391.6435,389.9381,390.0778,10251.0
2018-01-25 11:10:00,391.19,392.92,391.16,392.92,7272.0,390.1376,391.8629,390.1077,391.8629,7272.0
2018-01-25 11:20:00,392.77,394.6,392.77,394.6,26376.0,391.7133,393.5384,391.7133,393.5384,26376.0
2018-01-25 11:30:00,394.71,394.79,392.99,393.33,21476.0,393.6481,393.7279,391.9328,392.2718,21476.0
2018-01-25 11:40:00,393.44,394.54,393.44,393.99,19974.0,392.3815,393.4786,392.3815,392.9301,19974.0
2018-01-25 11:50:00,393.92,394.46,393.82,393.84,7272.0,392.8602,393.3988,392.7605,392.7805,7272.0
2018-01-25 12:00:00,393.8,393.92,393.3,393.83,12860.0,392.7406,392.8602,392.2419,392.7705,12860.0
2018-01-25 12:10:00,393.85,396.22,393.85,396.05,19012.0,392.7904,395.1541,392.7904,394.9845,19012.0
2018-01-25 12:20:00,396.1,396.12,393.39,393.92,16651.0,395.0344,395.0543,392.3317,392.8602,16651.0
2018-01-25 12:30:00,394.0,394.0,393.16,393.27,7436.0,392.94,392.94,392.1023,392.212,7436.0
2018-01-25 12:40:00,393.28,394.04,393.14,394.04,5182.0,392.222,392.9799,392.0823,392.9799,5182.0
2018-01-25 12:50:00,394.1,394.1,393.21,393.54,4475.0,393.0398,393.0398,392.1522,392.4813,4475.0
2018-01-25 13:00:00,393.21,393.86,392.6,393.47,14684.0,392.1522,392.8004,391.5438,392.4115,14684.0
2018-01-25 13:10:00,393.71,394.4,392.96,393.22,7997.0,392.6508,393.339,391.9028,392.1621,7997.0
2018-01-25 13:20:00,393.62,393.89,393.5,393.82,5350.0,392.5611,392.8303,392.4414,392.7605,5350.0
2018-01-25 13:30:00,393.79,394.33,393.71,393.89,4967.0,392.7306,393.2691,392.6508,392.8303,4967.0
2018-01-25 13:40:00,393.77,394.08,393.14,394.08,6519.0,392.7107,393.0198,392.0823,393.0198,6519.0
2018-01-25 13:50:00,394.16,394.74,394.1,394.32,4296.0,393.0996,393.678,393.0398,393.2592,4296.0
2018-01-25 14:00:00,394.15,394.23,393.53,393.96,6378.0,393.0896,393.1694,392.4713,392.9001,6378.0
2018-01-25 14:10:00,393.55,393.93,392.72,393.74,6605.0,392.4912,392.8702,391.6635,392.6807,6605.0
2018-01-25 14:20:00,393.3,393.53,392.88,392.88,5399.0,392.2419,392.4713,391.823,391.823,5399.0
2018-01-25 14:30:00,392.9,393.22,392.41,392.99,13242.0,391.843,392.1621,391.3543,391.9328,13242.0
2018-01-25 14:40:00,393.0,393.0,390.81,391.02,7343.0,391.9427,391.9427,389.7586,389.9681,7343.0
2018-01-25 14:50:00,391.52,392.18,390.92,391.88,7532.0,390.4667,391.1249,389.8683,390.8257,7532.0
2018-01-25 15:00:00,391.84,391.98,391.16,391.63,4500.0,390.7858,390.9255,390.1077,390.5764,4500.0
2018-01-25 15:10:00,391.37,392.09,390.93,392.08,7836.0,390.3171,391.0352,389.8783,391.0252,7836.0
2018-01-25 15:20:00,391.97,392.84,391.73,392.78,5686.0,390.9155,391.7832,390.6761,391.7233,5686.0
2018-01-25 15:30:00,392.57,393.0,391.8,391.99,15763.0,391.5139,391.9427,390.746,390.9354,15763.0
2018-01-25 15:40:00,391.97,392.59,391.9,392.59,14903.0,390.9155,391.5338,390.8457,391.5338,14903.0
2018-01-25 15:50:00,392.47,392.5,391.35,391.8,58350.0,391.4142,391.4441,390.2972,390.746,58350.0
2018-01-26 09:30:00,392.9,393.15,386.1,386.1,28583.0,391.843,392.0923,385.0613,385.0613,28583.0
2018-01-26 09:40:00,386.72,387.73,378.1,379.36,81600.0,385.6796,386.6869,377.0828,378.3394,81600.0
2018-01-26 09:50:00,379.26,380.01,372.89,376.7,95840.0,378.2397,378.9877,371.8868,375.6866,95840.0
2018-01-26 10:00:00,376.33,379.48,375.25,379.24,58012.0,375.3176,378.4591,374.2405,378.2197,58012.0
2018-01-26 10:10:00,379.29,379.98,376.4,379.4,53015.0,378.2696,378.9578,375.3874,378.3793,53015.0
2018-01-26 10:20:00,379.45,379.82,378.29,379.0,24177.0,378.4292,378.7982,377.2723,377.9804,24177.0
2018-01-26 10:30:00,379.23,381.23,379.01,380.36,21815.0,378.2098,380.2044,377.9904,379.3367,21815.0
2018-01-26 10:40:00,380.56,380.92,379.29,379.35,27526.0,379.5362,379.8952,378.2696,378.3294,27526.0
2018-01-26 10:50:00,379.34,379.53,378.0,378.0,16932.0,378.3195,378.509,376.9831,376.9831,16932.0
2018-01-26 11:00:00,377.93,378.22,377.36,377.57,10377.0,376.9133,377.2025,376.3448,376.5542,10377.0
2018-01-26 11:10:00,377.62,378.5,376.8,378.01,17817.0,376.6041,377.4817,375.7863,376.9931,17817.0
2018-01-26 11:20:00,377.87,379.36,377.87,379.19,14498.0,376.8534,378.3394,376.8534,378.1699,14498.0
2018-01-26 11:30:00,379.06,379.06,377.33,377.48,10298.0,378.0402,378.0402,376.3149,376.4645,10298.0
2018-01-26 11:40:00,377.64,378.86,377.15,377.15,10500.0,376.624,377.8408,376.1354,376.1354,10500.0
2018-01-26 11:50:00,377.01,378.11,376.91,377.0,12664.0,375.9957,377.0928,375.896,375.9858,12664.0
2018-01-26 12:00:00,377.25,377.32,376.85,376.85,8650.0,376.2351,376.3049,375.8362,375.8362,8650.0
2018-01-26 12:10:00,376.75,376.75,376.06,376.32,13014.0,375.7364,375.7364,375.0483,375.3076,13014.0
2018-01-26 12:20:00,376.44,377.14,375.43,376.95,24074.0,375.4273,376.1254,374.42,375.9359,24074.0
2018-01-26 12:30:00,377.23,378.75,377.23,378.33,10355.0,376.2152,377.7311,376.2152,377.3122,10355.0
2018-01-26 12:40:00,378.51,378.6,376.8,377.02,14346.0,377.4917,377.5815,375.7863,376.0057,14346.0
2018-01-26 12:50:00,376.92,377.12,375.67,375.84,15910.0,375.906,376.1054,374.6593,374.8289,15910.0
2018-01-26 13:00:00,376.12,376.27,375.79,376.19,6785.0,375.1081,375.2577,374.779,375.1779,6785.0
2018-01-26 13:10:00,376.48,376.48,375.45,375.55,11675.0,375.4672,375.4672,374.4399,374.5397,11675.0
2018-01-26 13:20:00,375.5,376.0,375.44,375.54,7908.0,374.4898,374.9885,374.43,374.5297,7908.0
2018-01-26 13:30:00,375.5,375.89,375.35,375.35,12009.0,374.4898,374.8788,374.3402,374.3402,12009.0
2018-01-26 13:40:00,375.68,375.96,375.27,375.55,9599.0,374.6693,374.9486,374.2604,374.5397,9599.0
2018-01-26 13:50:00,375.62,376.15,375.25,375.93,26138.0,374.6095,375.1381,374.2405,374.9186,26138.0
2018-01-26 14:00:00,375.85,376.09,373.58,374.66,25937.0,374.8389,375.0782,372.575,373.6521,25937.0
2018-01-26 14:10:00,374.55,374.96,374.27,374.82,12098.0,373.5424,373.9513,373.2631,373.8116,12098.0
2018-01-26 14:20:00,375.06,375.66,374.94,375.46,9241.0,374.051,374.6494,373.9313,374.4499,9241.0
2018-01-26 14:30:00,375.4,375.46,374.75,375.0,9932.0,374.3901,374.4499,373.7418,373.9911,9932.0
2018-01-26 14:40:00,374.98,375.13,374.7,374.83,17711.0,373.9712,374.1208,373.692,373.8216,17711.0
2018-01-26 14:50:00,375.01,375.14,373.92,374.05,28043.0,374.0011,374.1308,372.9141,373.0437,28043.0
2018-01-26 15:00:00,374.05,374.37,373.75,374.03,16837.0,373.0437,373.3628,372.7445,373.0238,16837.0
2018-01-26 15:10:00,374.11,374.31,373.52,373.74,16548.0,373.1035,373.303,372.5151,372.7345,16548.0
2018-01-26 15:20:00,373.64,373.7,371.97,372.23,39456.0,372.6348,372.6946,370.9693,371.2286,39456.0
2018-01-26 15:30:00,372.28,372.82,372.14,372.29,34280.0,371.2785,371.817,371.1388,371.2884,34280.0
2018-01-26 15:40:00,372.23,374.68,372.03,373.99,67793.0,371.2286,373.672,371.0291,372.9839,67793.0
2018-01-26 15:50:00,374.08,376.18,373.47,374.29,113814.0,373.0736,375.168,372.4653,373.2831,113814.0
2018-01-29 09:30:00,373.5,374.33,371.86,373.58,32820.0,372.4952,373.323,370.8596,372.575,32820.0
2018-01-29 09:40:00,373.28,373.83,371.51,373.29,26343.0,372.2758,372.8243,370.5105,372.2858,26343.0
2018-01-29 09:50:00,373.72,374.33,372.17,372.3,31503.0,372.7146,373.323,371.1688,371.2984,31503.0
2018-01-29 10:00:00,372.61,376.07,371.6,375.71,30898.0,371.6076,375.0583,370.6003,374.6992,30898.0
2018-01-29 10:10:00,375.49,377.58,374.79,375.8,33767.0,374.4798,376.5642,373.7817,374.789,33767.0
2018-01-29 10:20:00,376.25,379.53,375.0,379.47,41655.0,375.2378,378.509,373.9911,378.4491,41655.0
2018-01-29 10:30:00,379.33,380.77,379.01,379.82,27172.0,378.3095,379.7456,377.9904,378.7982,27172.0
2018-01-29 10:40:00,379.67,380.81,379.57,380.55,24633.0,378.6486,379.7855,378.5489,379.5262,24633.0
2018-01-29 10:50:00,380.83,380.86,379.2,379.85,20331.0,379.8055,379.8354,378.1799,378.8281,20331.0
2018-01-29 11:00:00,379.99,380.6,378.78,378.91,18237.0,378.9677,379.5761,377.761,377.8906,18237.0
2018-01-29 11:10:00,378.73,380.03,378.72,380.03,10989.0,377.7111,379.0076,377.7011,379.0076,10989.0
2018-01-29 11:20:00,380.19,380.75,379.5,380.75,27435.0,379.1672,379.7257,378.479,379.7257,27435.0
2018-01-29 11:30:00,380.77,381.84,380.23,380.75,33404.0,379.7456,380.8127,379.2071,379.7257,33404.0
2018-01-29 11:40:00,380.74,381.49,379.75,379.75,20017.0,379.7157,380.4637,378.7284,378.7284,20017.0
2018-01-29 11:50:00,379.88,380.84,379.76,380.03,8804.0,378.858,379.8154,378.7383,379.0076,8804.0
2018-01-29 12:00:00,380.29,380.56,379.82,380.56,5738.0,379.2669,379.5362,378.7982,379.5362,5738.0
2018-01-29 12:10:00,380.54,381.31,379.82,380.32,6536.0,379.5162,380.2842,378.7982,379.2968,6536.0
2018-01-29 12:20:00,380.34,380.95,379.64,380.65,18023.0,379.3168,379.9251,378.6187,379.6259,18023.0
2018-01-29 12:30:00,380.75,380.75,380.09,380.16,5130.0,379.7257,379.7257,379.0675,379.1373,5130.0
2018-01-29 12:40:00,380.18,381.25,380.15,380.57,10190.0,379.1572,380.2243,379.1273,379.5462,10190.0
2018-01-29 12:50:00,380.41,382.0,380.37,381.97,8732.0,379.3866,380.9723,379.3467,380.9424,8732.0
2018-01-29 13:00:00,381.97,383.45,381.5,383.19,23555.0,380.9424,382.4184,380.4737,382.1591,23555.0
2018-01-29 13:10:00,382.93,383.98,382.62,383.75,16190.0,381.8998,382.947,381.5906,382.7176,16190.0
2018-01-29 13:20:00,383.66,384.0,382.98,383.22,20517.0,382.6279,382.9669,381.9497,382.189,20517.0
2018-01-29 13:30:00,383.23,383.89,382.99,383.75,8895.0,382.199,382.8572,381.9597,382.7176,8895.0
2018-01-29 13:40:00,383.96,384.83,383.96,384.73,12595.0,382.927,383.7947,382.927,383.695,12595.0
2018-01-29 13:50:00,384.66,384.85,384.2,384.83,9669.0,383.6252,383.8147,383.1664,383.7947,9669.0
2018-01-29 14:00:00,384.67,385.71,384.53,385.11,30184.0,383.6351,384.6723,383.4955,384.074,30184.0
2018-01-29 14:10:00,384.5,384.7,383.38,383.74,15348.0,383.4656,383.6651,382.3486,382.7076,15348.0
2018-01-29 14:20:00,383.61,383.62,382.96,383.04,8559.0,382.578,382.588,381.9297,382.0095,8559.0
2018-01-29 14:30:00,383.23,383.67,382.81,382.86,7903.0,382.199,382.6378,381.7801,381.83,7903.0
2018-01-29 14:40:00,382.89,383.83,382.19,383.73,13382.0,381.8599,382.7974,381.1618,382.6977,13382.0
2018-01-29 14:50:00,383.49,384.44,383.49,383.5,13254.0,382.4583,383.4058,382.4583,382.4683,13254.0
2018-01-29 15:00:00,383.5,383.9,382.78,382.94,13185.0,382.4683,382.8672,381.7502,381.9098,13185.0
2018-01-29 15:10:00,383.16,383.52,383.08,383.15,19972.0,382.1292,382.4882,382.0494,382.1192,19972.0
2018-01-29 15:20:00,383.06,383.65,383.05,383.34,10087.0,382.0295,382.6179,382.0195,382.3087,10087.0
2018-01-29 15:30:00,383.34,384.25,383.34,383.94,15283.0,382.3087,383.2163,382.3087,382.9071,15283.0
2018-01-29 15:40:00,383.76,383.95,382.5,382.65,32718.0,382.7276,382.9171,381.471,381.6206,32718.0
2018-01-29 15:50:00,382.77,383.53,382.24,382.88,42260.0,381.7402,382.4982,381.2117,381.85,42260.0
2018-01-30 09:30:00,382.8,382.8,380.01,381.56,13594.0,381.7702,381.7702,378.9877,380.5335,13594.0
2018-01-30 09:40:00,381.19,381.26,375.0,377.74,31559.0,380.1645,380.2343,373.9911,376.7238,31559.0
2018-01-30 09:50:00,377.27,379.73,376.69,378.59,16650.0,376.255,378.7084,375.6766,377.5715,16650.0
2018-01-30 10:00:00,378.6,380.64,378.04,380.43,13071.0,377.5815,379.616,377.023,379.4065,13071.0
2018-01-30 10:10:00,380.1,381.03,379.1,380.25,19517.0,379.0774,380.0049,378.0801,379.227,19517.0
2018-01-30 10:20:00,380.01,381.42,379.9,380.99,9010.0,378.9877,380.3939,378.878,379.965,9010.0
2018-01-30 10:30:00,381.11,381.73,380.84,381.72,10462.0,380.0847,380.703,379.8154,380.6931,10462.0
2018-01-30 10:40:00,381.28,382.41,381.24,382.29,10385.0,380.2543,381.3812,380.2144,381.2615,10385.0
2018-01-30 10:50:00,382.23,383.25,381.94,382.71,11696.0,381.2017,382.219,380.9125,381.6804,11696.0
2018-01-30 11:00:00,382.54,382.61,381.61,382.3,4779.0,381.5109,381.5807,380.5834,381.2715,4779.0
2018-01-30 11:10:00,382.06,382.75,381.57,382.22,6307.0,381.0322,381.7203,380.5435,381.1917,6307.0
2018-01-30 11:20:00,382.2,383.42,382.2,382.56,6847.0,381.1718,382.3885,381.1718,381.5308,6847.0
2018-01-30 11:30:00,382.24,383.71,381.98,382.82,18444.0,381.2117,382.6777,380.9524,381.7901,18444.0
2018-01-30 11:40:00,382.53,384.22,382.52,382.98,8030.0,381.5009,383.1863,381.4909,381.9497,8030.0
2018-01-30 11:50:00,382.73,383.06,380.44,380.44,12648.0,381.7004,382.0295,379.4165,379.4165,12648.0
2018-01-30 12:00:00,381.29,382.24,380.48,382.24,5218.0,380.2642,381.2117,379.4564,381.2117,5218.0
2018-01-30 12:10:00,381.75,382.54,381.4,382.54,7033.0,380.723,381.5109,380.3739,381.5109,7033.0
2018-01-30 12:20:00,382.56,382.98,381.94,381.94,3000.0,381.5308,381.9497,380.9125,380.9125,3000.0
2018-01-30 12:30:00,381.72,381.76,380.04,380.23,19149.0,380.6931,380.733,379.0176,379.2071,19149.0
2018-01-30 12:40:00,380.46,380.78,380.02,380.3,11180.0,379.4365,379.7556,378.9976,379.2769,11180.0
2018-01-30 12:50:00,380.64,380.92,380.0,380.28,7637.0,379.616,379.8952,378.9777,379.2569,7637.0
2018-01-30 13:00:00,380.27,380.77,380.0,380.77,6946.0,379.247,379.7456,378.9777,379.7456,6946.0
2018-01-30 13:10:00,380.54,381.52,380.51,381.31,10993.0,379.5162,380.4936,379.4863,380.2842,10993.0
2018-01-30 13:20:00,381.3,381.54,380.89,381.25,4600.0,380.2742,380.5136,379.8653,380.2243,4600.0
2018-01-30 13:30:00,381.12,381.32,380.52,380.98,11279.0,380.0947,380.2941,379.4963,379.9551,11279.0
2018-01-30 13:40:00,380.74,381.46,380.52,381.23,3784.0,379.7157,380.4338,379.4963,380.2044,3784.0
2018-01-30 13:50:00,381.25,382.07,381.1,381.44,3797.0,380.2243,381.0421,380.0747,380.4138,3797.0
2018-01-30 14:00:00,381.17,381.46,380.8,381.16,2100.0,380.1446,380.4338,379.7755,380.1346,2100.0
2018-01-30 14:10:00,380.81,381.44,380.52,381.34,6387.0,379.7855,380.4138,379.4963,380.3141,6387.0
2018-01-30 14:20:00,381.17,381.57,380.65,381.54,7600.0,380.1446,380.5435,379.6259,380.5136,7600.0
2018-01-30 14:30:00,381.58,381.58,380.44,380.7,5087.0,380.5534,380.5534,379.4165,379.6758,5087.0
2018-01-30 14:40:00,380.93,380.93,380.0,380.55,4540.0,379.9052,379.9052,378.9777,379.5262,4540.0
2018-01-30 14:50:00,380.32,381.43,379.75,380.01,16699.0,379.2968,380.4039,378.7284,378.9877,16699.0
2018-01-30 15:00:00,380.33,380.65,379.57,380.06,6976.0,379.3068,379.6259,378.5489,379.0375,6976.0
2018-01-30 15:10:00,380.4,380.63,379.95,380.4,3699.0,379.3766,379.606,378.9278,379.3766,3699.0
2018-01-30 15:20:00,380.55,380.94,380.27,380.33,9500.0,379.5262,379.9152,379.247,379.3068,9500.0
2018-01-30 15:30:00,380.49,381.12,380.49,380.78,7954.0,379.4664,380.0947,379.4664,379.7556,7954.0
2018-01-30 15:40:00,380.58,380.74,379.96,380.13,12059.0,379.5561,379.7157,378.9378,379.1073,12059.0
2018-01-30 15:50:00,380.0,380.7,379.71,379.88,28830.0,378.9777,379.6758,378.6885,378.858,28830.0
2018-01-31 09:30:00,379.16,379.17,375.07,375.78,23672.0,378.14,378.1499,374.061,374.7691,23672.0
2018-01-31 09:40:00,376.55,378.5,375.76,376.72,6900.0,375.537,377.4817,374.7491,375.7065,6900.0
2018-01-31 09:50:00,376.4,377.33,375.03,376.5,7594.0,375.3874,376.3149,374.0211,375.4871,7594.0
2018-01-31 10:00:00,376.58,377.57,375.59,376.25,13053.0,375.5669,376.5542,374.5796,375.2378,13053.0
2018-01-31 10:10:00,376.61,377.67,376.61,377.27,7470.0,375.5968,376.654,375.5968,376.255,7470.0
2018-01-31 10:20:00,377.91,377.91,377.09,377.24,2800.0,376.8933,376.8933,376.0755,376.2251,2800.0
2018-01-31 10:30:00,377.5,377.87,376.95,377.12,9533.0,376.4844,376.8534,375.9359,376.1054,9533.0
2018-01-31 10:40:00,377.06,377.07,375.65,376.18,9318.0,376.0456,376.0556,374.6394,375.168,9318.0
2018-01-31 10:50:00,376.18,376.57,375.24,375.69,9132.0,375.168,375.5569,374.2305,374.6793,9132.0
2018-01-31 11:00:00,375.98,376.47,373.37,374.0,12860.0,374.9685,375.4572,372.3655,372.9938,12860.0
2018-01-31 11:10:00,373.54,374.24,373.0,373.63,12867.0,372.5351,373.2332,371.9965,372.6248,12867.0
2018-01-31 11:20:00,373.69,374.46,373.21,374.46,8008.0,372.6847,373.4526,372.206,373.4526,8008.0
2018-01-31 11:30:00,374.24,375.46,374.23,375.11,6945.0,373.2332,374.4499,373.2232,374.1009,6945.0
2018-01-31 11:40:00,375.06,375.26,374.47,374.95,8314.0,374.051,374.2505,373.4626,373.9413,8314.0
2018-01-31 11:50:00,375.1,375.14,374.55,375.03,5918.0,374.0909,374.1308,373.5424,374.0211,5918.0
2018-01-31 12:00:00,374.95,374.95,374.37,374.41,4891.0,373.9413,373.9413,373.3628,373.4027,4891.0
2018-01-31 12:10:00,374.6,374.6,374.13,374.33,1807.0,373.5922,373.5922,373.1235,373.323,1807.0
2018-01-31 12:20:00,374.34,374.8,373.55,373.8,8407.0,373.3329,373.7917,372.5451,372.7944,8407.0
2018-01-31 12:30:00,373.8,373.85,373.32,373.58,3000.0,372.7944,372.8442,372.3157,372.575,3000.0
2018-01-31 12:40:00,373.59,373.73,373.13,373.17,4295.0,372.5849,372.7246,372.1262,372.1661,4295.0
2018-01-31 12:50:00,373.31,374.1,373.27,373.88,8647.0,372.3057,373.0936,372.2658,372.8742,8647.0
2018-01-31 13:00:00,373.65,373.9,372.56,373.77,9705.0,372.6448,372.8941,371.5577,372.7645,9705.0
2018-01-31 13:10:00,373.74,374.71,373.72,373.72,15951.0,372.7345,373.7019,372.7146,372.7146,15951.0
2018-01-31 13:20:00,373.47,374.45,373.47,374.35,14568.0,372.4653,373.4426,372.4653,373.3429,14568.0
2018-01-31 13:30:00,374.18,374.2,373.29,373.39,9737.0,373.1734,373.1933,372.2858,372.3855,9737.0
2018-01-31 13:40:00,373.32,373.39,372.84,373.07,4516.0,372.3157,372.3855,371.837,372.0663,4516.0
2018-01-31 13:50:00,372.88,373.06,372.41,372.5,9640.0,371.8769,372.0564,371.4081,371.4979,9640.0
2018-01-31 14:00:00,372.57,373.37,372.5,372.96,7899.0,371.5677,372.3655,371.4979,371.9566,7899.0
2018-01-31 14:10:00,372.97,373.05,372.34,372.45,4985.0,371.9666,372.0464,371.3383,371.448,4985.0
2018-01-31 14:20:00,372.41,372.41,371.42,371.77,10520.0,371.4081,371.4081,370.4208,370.7698,10520.0
2018-01-31 14:30:00,371.68,372.04,370.26,370.27,29301.0,370.6801,371.0391,369.2639,369.2739,29301.0
2018-01-31 14:40:00,370.3,370.72,368.28,368.4,22584.0,369.3038,369.7227,367.2892,367.4089,22584.0
2018-01-31 14:50:00,368.48,368.72,367.54,368.54,19523.0,367.4887,367.728,366.5512,367.5485,19523.0
2018-01-31 15:00:00,368.49,368.54,366.18,366.47,19257.0,367.4987,367.5485,365.1949,365.4841,19257.0
2018-01-31 15:10:00,366.82,367.56,366.47,366.91,12399.0,365.8332,366.5712,365.4841,365.9229,12399.0
2018-01-31 15:20:00,366.88,367.61,366.88,367.43,11744.0,365.893,366.621,365.893,366.4415,11744.0
2018-01-31 15:30:00,367.4,367.5,366.53,366.89,19130.0,366.4116,366.5113,365.5439,365.903,19130.0
2018-01-31 15:40:00,366.93,367.74,366.3,366.42,57911.0,365.9429,366.7507,365.3146,365.4342,57911.0
2018-01-31 15:50:00,366.48,367.25,366.22,366.6,93771.0,365.4941,366.262,365.2348,365.6137,93771.0
2018-02-01 09:30:00,366.69,370.99,361.59,361.69,40635.0,365.7035,369.9919,360.6172,360.717,40635.0
2018-02-01 09:40:00,361.99,362.53,359.04,359.77,39518.0,361.0162,361.5547,358.0741,358.8021,39518.0
2018-02-01 09:50:00,359.78,363.13,359.17,362.56,43864.0,358.8121,362.1531,358.2037,361.5846,43864.0
2018-02-01 10:00:00,362.22,363.03,360.0,362.31,44815.0,361.2455,362.0534,359.0315,361.3353,44815.0
2018-02-01 10:10:00,362.11,362.12,361.01,361.99,26454.0,361.1358,361.1458,360.0388,361.0162,26454.0
2018-02-01 10:20:00,361.98,362.32,357.36,358.44,45203.0,361.0062,361.3453,356.3986,357.4757,45203.0
2018-02-01 10:30:00,358.44,359.54,357.09,357.5,83286.0,357.4757,358.5727,356.1293,356.5382,83286.0
2018-02-01 10:40:00,357.31,357.76,354.2,354.48,54337.0,356.3487,356.7975,353.2471,353.5264,54337.0
2018-02-01 10:50:00,354.71,354.92,350.51,353.12,74711.0,353.7557,353.9652,349.567,352.17,74711.0
2018-02-01 11:00:00,353.13,355.16,352.12,352.13,52053.0,352.18,354.2045,351.1727,351.1827,52053.0
2018-02-01 11:10:00,352.42,354.97,352.28,353.04,28376.0,351.4719,354.015,351.3323,352.0902,28376.0
2018-02-01 11:20:00,353.58,353.58,350.16,350.9,44563.0,352.6288,352.6288,349.218,349.956,44563.0
2018-02-01 11:30:00,351.09,352.88,350.74,352.54,50544.0,350.1455,351.9307,349.7964,351.5916,50544.0
2018-02-01 11:40:00,352.54,357.37,352.53,355.12,37961.0,351.5916,356.4086,351.5816,354.1646,37961.0
2018-02-01 11:50:00,354.59,354.84,352.7,352.7,20727.0,353.6361,353.8854,351.7511,351.7511,20727.0
2018-02-01 12:00:00,352.94,353.62,351.02,351.12,36017.0,351.9905,352.6687,350.0757,350.1754,36017.0
2018-02-01 12:10:00,351.17,351.53,350.61,350.75,43569.0,350.2253,350.5843,349.6668,349.8064,43569.0
2018-02-01 12:20:00,350.98,353.2,350.88,352.87,109141.0,350.0358,352.2498,349.936,351.9207,109141.0
2018-02-01 12:30:00,352.77,353.35,351.61,353.0,53771.0,351.821,352.3994,350.6641,352.0503,53771.0
2018-02-01 12:40:00,352.79,353.0,351.68,351.85,38280.0,351.8409,352.0503,350.7339,350.9034,38280.0
2018-02-01 12:50:00,351.85,352.75,351.81,352.43,46540.0,350.9034,351.801,350.8635,351.4819,46540.0
2018-02-01 13:00:00,352.38,354.26,352.11,352.92,25213.0,351.432,353.3069,351.1627,351.9706,25213.0
2018-02-01 13:10:00,352.88,353.21,352.44,352.84,29514.0,351.9307,352.2598,351.4918,351.8908,29514.0
2018-02-01 13:20:00,353.01,353.2,351.1,351.25,25044.0,352.0603,352.2498,350.1554,350.305,25044.0
2018-02-01 13:30:00,351.44,352.59,351.25,351.95,28831.0,350.4945,351.6414,350.305,351.0032,28831.0
2018-02-01 13:40:00,351.89,352.16,350.52,350.85,25564.0,350.9433,351.2126,349.577,349.9061,25564.0
2018-02-01 13:50:00,350.67,350.85,349.75,349.91,34894.0,349.7266,349.9061,348.8091,348.9686,34894.0
2018-02-01 14:00:00,349.94,350.49,348.34,349.23,40265.0,348.9986,349.5471,347.4029,348.2905,40265.0
2018-02-01 14:10:00,349.26,349.86,347.05,347.55,32162.0,348.3204,348.9188,346.1163,346.615,32162.0
2018-02-01 14:20:00,347.72,348.26,346.08,346.86,31943.0,346.7845,347.3231,345.149,345.9269,31943.0
2018-02-01 14:30:00,346.86,350.15,346.41,348.86,38621.0,345.9269,349.208,345.4781,347.9215,38621.0
2018-02-01 14:40:00,348.84,349.79,348.2,348.66,36868.0,347.9015,348.849,347.2632,347.722,36868.0
2018-02-01 14:50:00,348.37,349.25,348.32,348.33,25668.0,347.4328,348.3104,347.3829,347.3929,25668.0
2018-02-01 15:00:00,348.25,348.33,346.68,347.73,29245.0,347.3131,347.3929,345.7473,346.7945,29245.0
2018-02-01 15:10:00,347.93,348.17,346.93,346.93,23748.0,346.994,347.2333,345.9967,345.9967,23748.0
2018-02-01 15:20:00,346.85,347.36,346.59,346.66,34002.0,345.9169,346.4255,345.6576,345.7274,34002.0
2018-02-01 15:30:00,346.64,347.65,345.61,345.79,58597.0,345.7074,346.7147,344.6802,344.8597,58597.0
2018-02-01 15:40:00,345.81,347.37,345.01,346.94,82724.0,344.8797,346.4355,344.0818,346.0066,82724.0
2018-02-01 15:50:00,347.16,347.53,345.34,345.66,150394.0,346.226,346.5951,344.4109,344.7301,150394.0
2018-02-02 09:30:00,345.17,353.97,345.1,346.74,55596.0,344.2414,353.0177,344.1716,345.8072,55596.0
2018-02-02 09:40:00,347.44,349.5,346.89,348.43,37523.0,346.5053,348.5598,345.9568,347.4926,37523.0
2018-02-02 09:50:00,348.74,349.36,346.75,346.98,20146.0,347.8018,348.4201,345.8171,346.0465,20146.0
2018-02-02 10:00:00,347.25,347.26,345.04,345.04,27736.0,346.3158,346.3258,344.1118,344.1118,27736.0
2018-02-02 10:10:00,345.32,346.32,344.02,344.16,23325.0,344.391,345.3883,343.0945,343.2341,23325.0
2018-02-02 10:20:00,344.02,345.91,344.0,344.93,23989.0,343.0945,344.9794,343.0745,344.002,23989.0
2018-02-02 10:30:00,345.18,345.4,343.75,344.12,19578.0,344.2514,344.4708,342.8252,343.1942,19578.0
2018-02-02 10:40:00,344.05,344.7,341.24,341.61,29588.0,343.1244,343.7727,340.322,340.691,29588.0
2018-02-02 10:50:00,341.48,342.58,341.02,341.38,25115.0,340.5613,341.6584,340.1026,340.4616,25115.0
2018-02-02 11:00:00,341.16,342.6,341.07,341.96,21587.0,340.2422,341.6783,340.1524,341.04,21587.0
2018-02-02 11:10:00,341.88,342.2,340.65,341.25,37808.0,340.9603,341.2794,339.7336,340.3319,37808.0
2018-02-02 11:20:00,341.34,342.46,341.01,342.41,41488.0,340.4217,341.5387,340.0926,341.4888,41488.0
2018-02-02 11:30:00,342.13,344.38,342.0,342.96,32092.0,341.2096,343.4535,341.0799,342.0373,32092.0
2018-02-02 11:40:00,343.13,343.8,342.24,342.24,10844.0,342.2069,342.8751,341.3193,341.3193,10844.0
2018-02-02 11:50:00,342.33,342.89,341.82,341.98,12161.0,341.409,341.9675,340.9004,341.06,12161.0
2018-02-02 12:00:00,342.0,344.96,342.0,344.1,19601.0,341.0799,344.032,341.0799,343.1743,19601.0
2018-02-02 12:10:00,344.07,346.53,343.73,346.23,24896.0,343.1444,345.5977,342.8053,345.2985,24896.0
2018-02-02 12:20:00,346.49,348.0,345.27,347.01,22124.0,345.5578,347.0638,344.3411,346.0765,22124.0
2018-02-02 12:30:00,347.06,347.19,345.7,346.83,13213.0,346.1263,346.256,344.77,345.8969,13213.0
2018-02-02 12:40:00,346.84,347.04,345.9,345.9,19369.0,345.9069,346.1064,344.9694,344.9694,19369.0
2018-02-02 12:50:00,345.89,347.35,345.89,347.11,13775.0,344.9595,346.4155,344.9595,346.1762,13775.0
2018-02-02 13:00:00,347.22,347.3,346.13,346.77,9607.0,346.2859,346.3657,345.1988,345.8371,9607.0
2018-02-02 13:10:00,346.97,347.54,346.86,347.0,12801.0,346.0366,346.605,345.9269,346.0665,12801.0
2018-02-02 13:20:00,346.9,347.31,346.13,346.3,14126.0,345.9667,346.3756,345.1988,345.3684,14126.0
2018-02-02 13:30:00,346.02,347.59,345.67,347.04,14895.0,345.0891,346.6549,344.7401,346.1064,14895.0
2018-02-02 13:40:00,346.83,347.07,345.11,345.11,12763.0,345.8969,346.1363,344.1816,344.1816,12763.0
2018-02-02 13:50:00,345.38,347.3,345.29,347.04,8823.0,344.4508,346.3657,344.3611,346.1064,8823.0
2018-02-02 14:00:00,347.16,347.37,345.59,347.06,11270.0,346.226,346.4355,344.6603,346.1263,11270.0
2018-02-02 14:10:00,347.02,347.33,346.02,347.32,15918.0,346.0864,346.3956,345.0891,346.3856,15918.0
2018-02-02 14:20:00,346.65,348.77,346.51,347.11,18083.0,345.7174,347.8317,345.5778,346.1762,18083.0
2018-02-02 14:30:00,347.38,348.21,347.35,347.6,37817.0,346.4455,347.2732,346.4155,346.6649,37817.0
2018-02-02 14:40:00,347.79,348.41,346.81,347.8,45969.0,346.8544,347.4727,345.877,346.8643,45969.0
2018-02-02 14:50:00,347.64,348.23,346.83,347.6,21204.0,346.7048,347.2932,345.8969,346.6649,21204.0
2018-02-02 15:00:00,347.75,348.46,347.31,347.5,22064.0,346.8145,347.5225,346.3756,346.5651,22064.0
2018-02-02 15:10:00,347.5,348.5,347.45,347.45,26401.0,346.5651,347.5624,346.5153,346.5153,26401.0
2018-02-02 15:20:00,347.47,347.97,346.62,346.77,22751.0,346.5352,347.0339,345.6875,345.8371,22751.0
2018-02-02 15:30:00,346.62,348.88,346.5,348.86,48217.0,345.6875,347.9414,345.5678,347.9215,48217.0
2018-02-02 15:40:00,348.75,348.75,346.0,346.1,48244.0,347.8118,347.8118,345.0692,345.1689,48244.0
2018-02-02 15:50:00,346.11,347.89,344.11,347.85,153008.0,345.1789,346.9541,343.1843,346.9142,153008.0
2018-02-05 09:30:00,346.52,350.8,345.64,349.74,36634.0,345.5878,349.8563,344.7101,348.7991,36634.0
2018-02-05 09:40:00,349.64,350.24,347.5,347.59,38959.0,348.6994,349.2978,346.5651,346.6549,38959.0
2018-02-05 09:50:00,347.53,347.61,344.34,344.4,41423.0,346.5951,346.6748,343.4136,343.4735,41423.0
2018-02-05 10:00:00,344.24,344.66,342.52,343.13,20534.0,343.3139,343.7328,341.5985,342.2069,20534.0
2018-02-05 10:10:00,343.03,347.9,342.62,346.85,22784.0,342.1072,346.9641,341.6983,345.9169,22784.0
2018-02-05 10:20:00,347.9,347.9,346.07,346.76,7752.0,346.9641,346.9641,345.139,345.8271,7752.0
2018-02-05 10:30:00,346.72,347.55,346.7,347.0,16480.0,345.7872,346.615,345.7673,346.0665,16480.0
2018-02-05 10:40:00,346.99,347.85,346.19,346.19,12810.0,346.0565,346.9142,345.2587,345.2587,12810.0
2018-02-05 10:50:00,346.27,346.8,345.73,345.73,14402.0,345.3384,345.867,344.7999,344.7999,14402.0
2018-02-05 11:00:00,345.8,345.8,345.17,345.43,8888.0,344.8697,344.8697,344.2414,344.5007,8888.0
2018-02-05 11:10:00,345.08,345.54,344.34,344.62,17688.0,344.1516,344.6104,343.4136,343.6929,17688.0
2018-02-05 11:20:00,344.52,345.58,344.36,345.05,19475.0,343.5931,344.6503,343.4336,344.1217,19475.0
2018-02-05 11:30:00,345.04,345.2,343.78,343.97,17043.0,344.1118,344.2713,342.8551,343.0446,17043.0
2018-02-05 11:40:00,344.0,344.07,343.48,343.7,4805.0,343.0745,343.1444,342.5559,342.7754,4805.0
2018-02-05 11:50:00,343.55,344.33,343.54,344.11,13272.0,342.6258,343.4037,342.6158,343.1843,13272.0
2018-02-05 12:00:00,344.02,344.53,343.75,343.94,6525.0,343.0945,343.6031,342.8252,343.0147,6525.0
2018-02-05 12:10:00,343.87,344.08,342.16,342.64,10064.0,342.9449,343.1543,341.2395,341.7182,10064.0
2018-02-05 12:20:00,342.65,342.79,341.94,342.46,23154.0,341.7282,341.8678,341.0201,341.5387,23154.0
2018-02-05 12:30:00,342.25,343.42,342.0,342.0,7404.0,341.3293,342.4961,341.0799,341.0799,7404.0
2018-02-05 12:40:00,342.19,342.99,342.0,342.81,19549.0,341.2694,342.0673,341.0799,341.8877,19549.0
2018-02-05 12:50:00,342.75,342.75,341.9,342.0,11075.0,341.8279,341.8279,340.9802,341.0799,11075.0
2018-02-05 13:00:00,341.98,342.09,340.31,340.51,12330.0,341.06,341.1697,339.3945,339.5939,12330.0
2018-02-05 13:10:00,340.55,340.6,339.0,339.17,16886.0,339.6338,339.6837,338.088,338.2575,16886.0
2018-02-05 13:20:00,339.02,339.25,338.18,338.69,11832.0,338.1079,338.3373,337.2702,337.7788,11832.0
2018-02-05 13:30:00,338.93,340.31,338.69,339.47,18882.0,338.0182,339.3945,337.7788,338.5567,18882.0
2018-02-05 13:40:00,339.78,340.15,338.84,339.34,11577.0,338.8659,339.2349,337.9284,338.4271,11577.0
2018-02-05 13:50:00,339.35,341.85,339.33,341.63,15420.0,338.4371,340.9303,338.4171,340.7109,15420.0
2018-02-05 14:00:00,341.73,342.1,340.46,341.03,14115.0,340.8107,341.1797,339.5441,340.1125,14115.0
2018-02-05 14:10:00,341.01,341.89,339.64,339.87,12168.0,340.0926,340.9702,338.7263,338.9557,12168.0
2018-02-05 14:20:00,340.51,340.51,338.77,339.73,10309.0,339.5939,339.5939,337.8586,338.816,10309.0
2018-02-05 14:30:00,339.23,339.34,338.47,338.93,12816.0,338.3174,338.4271,337.5594,338.0182,12816.0
2018-02-05 14:40:00,338.95,339.8,338.5,339.0,19507.0,338.0381,338.8858,337.5893,338.088,19507.0
2018-02-05 14:50:00,339.07,339.1,337.25,337.4,18065.0,338.1578,338.1877,336.3427,336.4923,18065.0
2018-02-05 15:00:00,337.49,337.59,333.17,333.32,27918.0,336.5821,336.6818,332.2737,332.4233,27918.0
2018-02-05 15:10:00,333.26,337.36,332.37,336.71,38933.0,332.3634,336.4524,331.4758,335.8042,38933.0
2018-02-05 15:20:00,337.0,339.8,336.12,338.93,25303.0,336.0934,338.8858,335.2157,338.0182,25303.0
2018-02-05 15:30:00,338.97,339.4,336.5,337.17,30672.0,338.0581,338.4869,335.5947,336.2629,30672.0
2018-02-05 15:40:00,337.23,337.49,332.95,333.5,49153.0,336.3228,336.5821,332.0543,332.6028,49153.0
2018-02-05 15:50:00,333.26,333.86,331.67,331.97,101410.0,332.3634,332.9618,330.7777,331.0769,101410.0
2018-02-06 09:30:00,328.4,329.23,326.87,328.23,71526.0,327.5165,328.3443,325.9906,327.347,71526.0
2018-02-06 09:40:00,328.39,328.78,322.81,326.69,69908.0,327.5065,327.8955,321.9416,325.8111,69908.0
2018-02-06 09:50:00,326.55,328.03,324.62,325.17,59528.0,325.6715,327.1475,323.7467,324.2952,59528.0
2018-02-06 10:00:00,326.24,331.09,324.99,328.48,87864.0,325.3623,330.1993,324.1157,327.5963,87864.0
2018-02-06 10:10:00,328.01,328.15,324.58,324.59,51964.0,327.1276,327.2672,323.7068,323.7168,51964.0
2018-02-06 10:20:00,324.52,326.24,321.97,324.85,44476.0,323.647,325.3623,321.1038,323.9761,44476.0
2018-02-06 10:30:00,324.68,326.05,322.22,322.67,43001.0,323.8065,325.1728,321.3531,321.8019,43001.0
2018-02-06 10:40:00,323.25,325.78,322.22,324.03,38048.0,322.3804,324.9036,321.3531,323.1583,38048.0
2018-02-06 10:50:00,324.58,326.62,323.04,326.16,26730.0,323.7068,325.7413,322.1709,325.2825,26730.0
2018-02-06 11:00:00,326.21,326.49,323.01,323.01,23787.0,325.3324,325.6117,322.141,322.141,23787.0
2018-02-06 11:10:00,323.59,324.76,321.98,324.12,30410.0,322.7195,323.8863,321.1138,323.248,30410.0
2018-02-06 11:20:00,324.12,324.34,322.85,323.52,51599.0,323.248,323.4674,321.9814,322.6496,51599.0
2018-02-06 11:30:00,323.87,323.87,319.87,320.18,51472.0,322.9987,322.9987,319.0095,319.3186,51472.0
2018-02-06 11:40:00,320.53,322.5,319.88,322.0,17229.0,319.6677,321.6324,319.0194,321.1337,17229.0
2018-02-06 11:50:00,322.05,322.5,319.5,319.67,28379.0,321.1836,321.6324,318.6405,318.81,28379.0
2018-02-06 12:00:00,320.06,324.74,319.8,324.33,22195.0,319.199,323.8664,318.9397,323.4575,22195.0
2018-02-06 12:10:00,324.76,325.51,322.9,322.92,24984.0,323.8863,324.6343,322.0313,322.0513,24984.0
2018-02-06 12:20:00,322.9,326.56,322.85,326.56,21418.0,322.0313,325.6815,321.9814,325.6815,21418.0
2018-02-06 12:30:00,326.23,330.66,326.22,330.66,42865.0,325.3524,329.7704,325.3424,329.7704,42865.0
2018-02-06 12:40:00,330.07,330.34,325.79,327.5,22811.0,329.182,329.4513,324.9135,326.6189,22811.0
2018-02-06 12:50:00,327.0,329.35,325.88,328.5,18656.0,326.1203,328.464,325.0033,327.6162,18656.0
2018-02-06 13:00:00,328.81,328.88,325.24,327.24,32738.0,327.9254,327.9952,324.365,326.3596,32738.0
2018-02-06 13:10:00,327.24,329.75,327.24,329.75,18710.0,326.3596,328.8629,326.3596,328.8629,18710.0
2018-02-06 13:20:00,329.32,330.04,328.61,329.71,14067.0,328.434,329.1521,327.726,328.823,14067.0
2018-02-06 13:30:00,329.53,329.72,327.51,327.9,12981.0,328.6435,328.833,326.6289,327.0179,12981.0
2018-02-06 13:40:00,328.35,328.35,326.64,327.92,18297.0,327.4667,327.4667,325.7613,327.0378,18297.0
2018-02-06 13:50:00,327.87,328.42,326.56,327.73,16881.0,326.9879,327.5365,325.6815,326.8483,16881.0
2018-02-06 14:00:00,327.17,328.59,326.87,328.45,13045.0,326.2898,327.706,325.9906,327.5664,13045.0
2018-02-06 14:10:00,328.05,328.77,327.31,327.7,20911.0,327.1675,327.8855,326.4294,326.8184,20911.0
2018-02-06 14:20:00,328.01,329.07,327.51,328.42,12323.0,327.1276,328.1847,326.6289,327.5365,12323.0
2018-02-06 14:30:00,327.9,329.99,327.84,329.78,14554.0,327.0179,329.1022,326.958,328.8928,14554.0
2018-02-06 14:40:00,329.66,333.29,329.2,333.09,30703.0,328.7731,332.3934,328.3144,332.1939,30703.0
2018-02-06 14:50:00,333.04,335.4,332.48,335.0,38864.0,332.144,334.4977,331.5855,334.0988,38864.0
2018-02-06 15:00:00,334.79,336.97,334.34,336.5,23760.0,333.8893,336.0635,333.4405,335.5947,23760.0
2018-02-06 15:10:00,336.51,336.88,334.94,335.17,72050.0,335.6047,335.9737,334.0389,334.2683,72050.0
2018-02-06 15:20:00,335.16,337.99,335.14,336.9,42277.0,334.2583,337.0807,334.2384,335.9936,42277.0
2018-02-06 15:30:00,337.04,338.17,335.15,337.43,52238.0,336.1333,337.2602,334.2484,336.5222,52238.0
2018-02-06 15:40:00,337.12,338.84,336.41,336.64,44735.0,336.2131,337.9284,335.505,335.7343,44735.0
2018-02-06 15:50:00,336.23,339.1,335.2,338.9,95230.0,335.3255,338.1877,334.2982,337.9883,95230.0
2018-02-07 09:30:00,338.8,342.93,338.01,342.65,27927.0,337.8885,342.0074,337.1007,341.7282,27927.0
2018-02-07 09:40:00,342.13,343.38,338.0,338.48,26348.0,341.2096,342.4562,337.0907,337.5694,26348.0
2018-02-07 09:50:00,338.66,339.46,336.59,337.13,17859.0,337.7489,338.5468,335.6845,336.223,17859.0
2018-02-07 10:00:00,336.87,339.43,336.38,338.82,20540.0,335.9637,338.5168,335.475,337.9085,20540.0
2018-02-07 10:10:00,338.82,338.83,333.69,335.57,16859.0,337.9085,337.9185,332.7923,334.6672,16859.0
2018-02-07 10:20:00,335.01,335.75,333.86,334.93,23323.0,334.1087,334.8467,332.9618,334.0289,23323.0
2018-02-07 10:30:00,334.38,335.68,333.03,334.81,19839.0,333.4804,334.7769,332.1341,333.9093,19839.0
2018-02-07 10:40:00,334.91,336.5,334.07,335.96,15518.0,334.009,335.5947,333.1713,335.0562,15518.0
2018-02-07 10:50:00,336.32,336.85,335.53,336.8,6841.0,335.4152,335.9438,334.6273,335.8939,6841.0
2018-02-07 11:00:00,336.98,339.45,336.97,339.44,26181.0,336.0734,338.5368,336.0635,338.5268,26181.0
2018-02-07 11:10:00,339.33,340.37,337.96,339.05,8725.0,338.4171,339.4543,337.0508,338.1379,8725.0
2018-02-07 11:20:00,339.37,339.54,337.69,337.69,12254.0,338.457,338.6265,336.7815,336.7815,12254.0
2018-02-07 11:30:00,337.95,338.29,336.67,337.94,14314.0,337.0408,337.3799,335.7643,337.0309,14314.0
2018-02-07 11:40:00,338.0,339.0,337.71,337.81,9410.0,337.0907,338.088,336.8015,336.9012,9410.0
2018-02-07 11:50:00,338.03,339.1,337.79,339.0,9682.0,337.1206,338.1877,336.8813,338.088,9682.0
2018-02-07 12:00:00,339.13,339.13,337.4,337.57,5280.0,338.2176,338.2176,336.4923,336.6618,5280.0
2018-02-07 12:10:00,337.35,338.46,337.08,338.44,7400.0,336.4424,337.5495,336.1732,337.5295,7400.0
2018-02-07 12:20:00,338.51,338.51,337.64,338.18,7144.0,337.5993,337.5993,336.7317,337.2702,7144.0
2018-02-07 12:30:00,337.92,338.08,336.5,336.95,6899.0,337.0109,337.1705,335.5947,336.0435,6899.0
2018-02-07 12:40:00,337.2,337.25,334.66,334.66,9100.0,336.2928,336.3427,333.7597,333.7597,9100.0
2018-02-07 12:50:00,335.13,335.88,334.86,335.6,7300.0,334.2284,334.9764,333.9591,334.6971,7300.0
2018-02-07 13:00:00,335.65,336.25,333.44,334.66,11418.0,334.747,335.3454,332.543,333.7597,11418.0
2018-02-07 13:10:00,334.22,334.9,331.09,332.56,20792.0,333.3209,333.999,330.1993,331.6653,20792.0
2018-02-07 13:20:00,332.53,333.84,332.32,333.69,14544.0,331.6354,332.9419,331.426,332.7923,14544.0
2018-02-07 13:30:00,334.14,335.18,333.03,334.23,11923.0,333.2411,334.2783,332.1341,333.3308,11923.0
2018-02-07 13:40:00,334.26,335.62,334.19,335.15,13204.0,333.3608,334.7171,333.2909,334.2484,13204.0
2018-02-07 13:50:00,335.11,335.59,334.32,335.32,9491.0,334.2085,334.6872,333.4206,334.4179,9491.0
2018-02-07 14:00:00,335.6,335.6,333.54,334.34,14968.0,334.6971,334.6971,332.6427,333.4405,14968.0
2018-02-07 14:10:00,334.49,335.9,334.2,335.9,11817.0,333.5901,334.9963,333.3009,334.9963,11817.0
2018-02-07 14:20:00,335.8,337.11,335.72,337.06,19585.0,334.8966,336.2031,334.8168,336.1532,19585.0
2018-02-07 14:30:00,337.06,337.12,335.87,336.14,12000.0,336.1532,336.2131,334.9664,335.2357,12000.0
2018-02-07 14:40:00,336.09,336.67,335.13,335.83,13756.0,335.1858,335.7643,334.2284,334.9265,13756.0
2018-02-07 14:50:00,335.5,335.89,334.41,335.4,14935.0,334.5974,334.9864,333.5103,334.4977,14935.0
2018-02-07 15:00:00,335.48,336.56,335.12,336.09,15458.0,334.5775,335.6546,334.2184,335.1858,15458.0
2018-02-07 15:10:00,335.89,337.26,335.89,337.11,16642.0,334.9864,336.3527,334.9864,336.2031,16642.0
2018-02-07 15:20:00,336.98,338.06,336.41,337.63,19475.0,336.0734,337.1505,335.505,336.7217,19475.0
2018-02-07 15:30:00,337.55,339.51,337.17,338.88,26327.0,336.6419,338.5966,336.2629,337.9683,26327.0
2018-02-07 15:40:00,338.77,339.71,335.82,336.42,31995.0,337.8586,338.7961,334.9166,335.5149,31995.0
2018-02-07 15:50:00,336.03,336.16,334.55,334.71,83947.0,335.126,335.2556,333.65,333.8095,83947.0
2018-02-08 09:30:00,342.03,352.5,342.02,344.04,100745.0,341.1098,351.5517,341.0999,343.1144,100745.0
2018-02-08 09:40:00,344.75,345.34,338.68,341.83,38818.0,343.8225,344.4109,337.7689,340.9104,38818.0
2018-02-08 09:50:00,340.98,348.97,340.97,347.86,44636.0,340.0627,348.0312,340.0527,346.9242,44636.0
2018-02-08 10:00:00,348.0,348.0,343.0,344.85,29528.0,347.0638,347.0638,342.0772,343.9223,29528.0
2018-02-08 10:10:00,344.83,344.83,342.38,342.93,16339.0,343.9023,343.9023,341.4589,342.0074,16339.0
2018-02-08 10:20:00,343.02,343.02,339.46,340.07,20358.0,342.0972,342.0972,338.5468,339.1551,20358.0
2018-02-08 10:30:00,340.31,341.21,339.15,339.94,39347.0,339.3945,340.2921,338.2376,339.0255,39347.0
2018-02-08 10:40:00,340.27,340.6,337.0,337.31,25983.0,339.3546,339.6837,336.0934,336.4025,25983.0
2018-02-08 10:50:00,337.48,337.75,334.4,336.44,26113.0,336.5721,336.8414,333.5004,335.5349,26113.0
2018-02-08 11:00:00,336.89,336.89,334.51,334.52,11040.0,335.9837,335.9837,333.6101,333.6201,11040.0
2018-02-08 11:10:00,334.51,334.51,330.0,330.99,37754.0,333.6101,333.6101,329.1122,330.0995,37754.0
2018-02-08 11:20:00,330.62,330.9,328.57,328.57,32720.0,329.7305,330.0098,327.6861,327.6861,32720.0
2018-02-08 11:30:00,328.32,330.87,327.88,330.47,13069.0,327.4367,329.9799,326.9979,329.5809,13069.0
2018-02-08 11:40:00,330.47,330.86,328.09,328.53,28800.0,329.5809,329.9699,327.2074,327.6462,28800.0
2018-02-08 11:50:00,328.65,331.26,328.51,331.25,26623.0,327.7658,330.3688,327.6262,330.3588,26623.0
2018-02-08 12:00:00,330.73,332.08,328.08,328.08,27825.0,329.8402,331.1866,327.1974,327.1974,27825.0
2018-02-08 12:10:00,328.25,329.79,327.0,327.0,18950.0,327.3669,328.9028,326.1203,326.1203,18950.0
2018-02-08 12:20:00,326.86,327.24,324.4,325.52,20839.0,325.9807,326.3596,323.5273,324.6443,20839.0
2018-02-08 12:30:00,325.83,326.17,324.22,324.87,23670.0,324.9534,325.2925,323.3478,323.996,23670.0
2018-02-08 12:40:00,325.2,325.73,322.31,322.63,55359.0,324.3251,324.8537,321.4429,321.762,55359.0
2018-02-08 12:50:00,322.56,324.85,322.02,324.01,18201.0,321.6922,323.9761,321.1537,323.1383,18201.0
2018-02-08 13:00:00,324.03,328.09,323.86,328.04,24911.0,323.1583,327.2074,322.9887,327.1575,24911.0
2018-02-08 13:10:00,328.16,329.43,327.46,329.02,20451.0,327.2772,328.5437,326.579,328.1348,20451.0
2018-02-08 13:20:00,328.94,329.52,326.32,326.98,31467.0,328.0551,328.6335,325.4421,326.1003,31467.0
2018-02-08 13:30:00,326.98,329.39,326.92,329.35,12754.0,326.1003,328.5039,326.0405,328.464,12754.0
2018-02-08 13:40:00,329.12,331.18,328.85,330.78,26089.0,328.2346,330.289,327.9653,329.8901,26089.0
2018-02-08 13:50:00,331.12,333.62,331.04,333.3,27819.0,330.2292,332.7225,330.1494,332.4033,27819.0
2018-02-08 14:00:00,332.98,334.11,332.05,334.11,35775.0,332.0842,333.2112,331.1567,333.2112,35775.0
2018-02-08 14:10:00,334.0,334.33,331.51,332.36,24793.0,333.1015,333.4306,330.6181,331.4659,24793.0
2018-02-08 14:20:00,332.3,332.97,331.09,331.76,10820.0,331.406,332.0742,330.1993,330.8675,10820.0
2018-02-08 14:30:00,331.75,333.73,331.01,333.6,18569.0,330.8575,332.8322,330.1195,332.7025,18569.0
2018-02-08 14:40:00,332.86,332.86,330.54,331.43,18052.0,331.9645,331.9645,329.6508,330.5384,18052.0
2018-02-08 14:50:00,330.97,331.21,326.75,327.97,16188.0,330.0796,330.319,325.871,327.0877,16188.0
2018-02-08 15:00:00,328.55,330.13,328.12,328.28,14389.0,327.6661,329.2419,327.2373,327.3968,14389.0
2018-02-08 15:10:00,327.51,328.09,325.68,325.98,18146.0,326.6289,327.2074,324.8038,325.103,18146.0
2018-02-08 15:20:00,325.98,327.46,325.01,326.29,22013.0,325.103,326.579,324.1356,325.4122,22013.0
2018-02-08 15:30:00,325.7,326.35,324.51,325.61,42112.0,324.8238,325.472,323.637,324.734,42112.0
2018-02-08 15:40:00,325.38,326.57,324.14,325.32,45886.0,324.5046,325.6914,323.268,324.4448,45886.0
2018-02-08 15:50:00,325.29,325.72,322.52,322.62,76953.0,324.4149,324.8437,321.6523,321.7521,76953.0
2018-02-09 09:30:00,327.21,329.93,323.01,323.01,81877.0,326.3297,329.0424,322.141,322.141,81877.0
2018-02-09 09:40:00,323.35,325.74,321.0,323.96,33431.0,322.4801,324.8637,320.1364,323.0885,33431.0
2018-02-09 09:50:00,324.01,325.06,320.11,320.97,37736.0,323.1383,324.1855,319.2488,320.1065,37736.0
2018-02-09 10:00:00,321.45,324.7,319.53,321.81,48869.0,320.5852,323.8265,318.6704,320.9442,48869.0
2018-02-09 10:10:00,321.81,322.46,318.12,320.4,39333.0,320.9442,321.5925,317.2642,319.538,39333.0
2018-02-09 10:20:00,321.21,324.05,321.19,322.18,27997.0,320.3459,323.1782,320.3259,321.3132,27997.0
2018-02-09 10:30:00,322.0,324.54,320.93,320.94,44340.0,321.1337,323.6669,320.0666,320.0766,44340.0
2018-02-09 10:40:00,320.4,321.56,317.44,319.05,47525.0,319.538,320.6949,316.586,318.1917,47525.0
2018-02-09 10:50:00,319.91,324.04,319.46,322.44,33960.0,319.0494,323.1682,318.6006,321.5726,33960.0
2018-02-09 11:00:00,322.54,324.99,321.82,321.82,38130.0,321.6723,324.1157,320.9542,320.9542,38130.0
2018-02-09 11:10:00,322.32,324.6,322.0,324.0,19992.0,321.4529,323.7267,321.1337,323.1284,19992.0
2018-02-09 11:20:00,323.92,324.76,321.52,322.33,20052.0,323.0486,323.8863,320.655,321.4628,20052.0
2018-02-09 11:30:00,322.35,323.5,320.53,322.95,27554.0,321.4828,322.6297,319.6677,322.0812,27554.0
2018-02-09 11:40:00,322.7,324.83,322.39,323.4,25251.0,321.8319,323.9561,321.5227,322.53,25251.0
2018-02-09 11:50:00,323.15,324.49,323.01,323.77,19244.0,322.2806,323.617,322.141,322.899,19244.0
2018-02-09 12:00:00,323.65,323.92,320.36,320.79,38446.0,322.7793,323.0486,319.4981,319.927,38446.0
2018-02-09 12:10:00,321.15,323.88,320.21,320.22,19567.0,320.286,323.0087,319.3485,319.3585,19567.0
2018-02-09 12:20:00,319.59,320.78,317.12,317.29,16223.0,318.7302,319.917,316.2669,316.4364,16223.0
2018-02-09 12:30:00,317.28,318.56,316.6,316.83,11700.0,316.4264,317.703,315.7483,315.9776,11700.0
2018-02-09 12:40:00,316.41,316.6,314.99,315.86,17112.0,315.5588,315.7483,314.1426,315.0103,17112.0
2018-02-09 12:50:00,315.91,318.3,315.05,317.87,24644.0,315.0601,317.4437,314.2024,317.0148,24644.0
2018-02-09 13:00:00,317.46,317.99,315.76,317.71,28294.0,316.6059,317.1345,314.9105,316.8553,28294.0
2018-02-09 13:10:00,317.75,320.0,317.61,319.97,25624.0,316.8952,319.1391,316.7555,319.1092,25624.0
2018-02-09 13:20:00,320.23,320.89,318.0,319.92,21695.0,319.3685,320.0267,317.1445,319.0593,21695.0
2018-02-09 13:30:00,319.91,321.5,319.08,320.31,21812.0,319.0494,320.6351,318.2216,319.4483,21812.0
2018-02-09 13:40:00,320.0,324.09,319.56,324.08,21958.0,319.1391,323.2181,318.7003,323.2081,21958.0
2018-02-09 13:50:00,324.5,327.83,324.26,325.0,59095.0,323.627,326.948,323.3877,324.1257,59095.0
2018-02-09 14:00:00,325.0,329.03,325.0,328.69,35591.0,324.1257,328.1448,324.1257,327.8057,35591.0
2018-02-09 14:10:00,328.95,333.31,328.95,332.91,50743.0,328.065,332.4133,328.065,332.0144,50743.0
2018-02-09 14:20:00,332.95,334.52,332.18,332.9,55589.0,332.0543,333.6201,331.2863,332.0044,55589.0
2018-02-09 14:30:00,332.79,333.6,328.77,328.77,51694.0,331.8947,332.7025,327.8855,327.8855,51694.0
2018-02-09 14:40:00,329.33,330.62,327.79,329.04,33247.0,328.444,329.7305,326.9082,328.1548,33247.0
2018-02-09 14:50:00,329.44,331.84,329.34,331.33,30582.0,328.5537,330.9473,328.454,330.4386,30582.0
2018-02-09 15:00:00,330.98,332.17,330.35,330.94,51718.0,330.0896,331.2764,329.4613,330.0497,51718.0
2018-02-09 15:10:00,330.83,333.22,330.51,332.23,29978.0,329.94,332.3235,329.6208,331.3362,29978.0
2018-02-09 15:20:00,332.13,333.32,331.7,333.31,28872.0,331.2365,332.4233,330.8076,332.4133,28872.0
2018-02-09 15:30:00,333.15,335.7,332.61,335.52,63413.0,332.2537,334.7969,331.7152,334.6174,63413.0
2018-02-09 15:40:00,335.74,338.87,335.46,338.31,84572.0,334.8368,337.9583,334.5575,337.3999,84572.0
2018-02-09 15:50:00,338.88,339.6,335.39,336.38,110016.0,337.9683,338.6864,334.4877,335.475,110016.0
2018-02-12 09:30:00,339.68,350.99,338.55,343.35,120717.0,338.7662,350.0457,337.6392,342.4263,120717.0
2018-02-12 09:40:00,343.12,345.0,340.71,341.07,55383.0,342.1969,344.0719,339.7934,340.1524,55383.0
2018-02-12 09:50:00,341.21,342.28,338.44,341.37,32623.0,340.2921,341.3592,337.5295,340.4516,32623.0
2018-02-12 10:00:00,341.04,344.76,340.62,340.72,30483.0,340.1225,343.8325,339.7036,339.8034,30483.0
2018-02-12 10:10:00,340.59,342.01,337.34,337.86,35976.0,339.6737,341.0899,336.4325,336.9511,35976.0
2018-02-12 10:20:00,338.02,339.31,336.85,338.23,28229.0,337.1106,338.3972,335.9438,337.3201,28229.0
2018-02-12 10:30:00,338.15,339.98,336.39,337.68,28998.0,337.2403,339.0654,335.485,336.7716,28998.0
2018-02-12 10:40:00,337.34,337.58,334.87,336.4,24125.0,336.4325,336.6718,333.9691,335.495,24125.0
2018-02-12 10:50:00,337.44,338.46,335.85,337.62,26597.0,336.5322,337.5495,334.9465,336.7117,26597.0
2018-02-12 11:00:00,337.37,338.16,336.13,337.65,13420.0,336.4624,337.2503,335.2257,336.7416,13420.0
2018-02-12 11:10:00,337.66,339.82,337.41,338.63,40119.0,336.7516,338.9058,336.5023,337.719,40119.0
2018-02-12 11:20:00,338.63,339.73,338.0,339.25,18874.0,337.719,338.816,337.0907,338.3373,18874.0
2018-02-12 11:30:00,338.8,341.73,338.5,341.29,26460.0,337.8885,340.8107,337.5893,340.3718,26460.0
2018-02-12 11:40:00,341.25,341.79,340.11,341.79,10863.0,340.3319,340.8705,339.195,340.8705,10863.0
2018-02-12 11:50:00,341.63,342.0,340.06,342.0,24506.0,340.7109,341.0799,339.1451,341.0799,24506.0
2018-02-12 12:00:00,342.15,342.32,339.66,339.66,15377.0,341.2295,341.3991,338.7462,338.7462,15377.0
2018-02-12 12:10:00,339.66,340.07,338.34,339.8,25094.0,338.7462,339.1551,337.4298,338.8858,25094.0
2018-02-12 12:20:00,339.67,339.9,338.95,339.38,6135.0,338.7562,338.9856,338.0381,338.467,6135.0
2018-02-12 12:30:00,339.17,340.8,339.16,340.63,17073.0,338.2575,339.8832,338.2476,339.7136,17073.0
2018-02-12 12:40:00,341.15,341.72,340.01,340.25,10520.0,340.2322,340.8007,339.0953,339.3346,10520.0
2018-02-12 12:50:00,340.47,341.59,339.92,340.05,16082.0,339.554,340.671,339.0055,339.1352,16082.0
2018-02-12 13:00:00,340.25,340.68,340.0,340.57,8642.0,339.3346,339.7635,339.0853,339.6538,8642.0
2018-02-12 13:10:00,340.33,341.27,340.0,340.36,7700.0,339.4144,340.3519,339.0853,339.4443,7700.0
2018-02-12 13:20:00,340.5,343.86,340.5,343.72,10105.0,339.584,342.9349,339.584,342.7953,10105.0
2018-02-12 13:30:00,343.32,343.6,341.81,343.19,26525.0,342.3964,342.6756,340.8904,342.2667,26525.0
2018-02-12 13:40:00,343.2,343.94,341.57,343.75,23870.0,342.2767,343.0147,340.6511,342.8252,23870.0
2018-02-12 13:50:00,343.8,344.5,343.43,343.58,18081.0,342.8751,343.5732,342.5061,342.6557,18081.0
2018-02-12 14:00:00,343.73,343.89,342.85,343.61,10677.0,342.8053,342.9648,341.9276,342.6856,10677.0
2018-02-12 14:10:00,343.54,344.52,343.5,344.5,22570.0,342.6158,343.5931,342.5759,343.5732,22570.0
2018-02-12 14:20:00,344.63,345.49,344.56,345.0,14955.0,343.7029,344.5605,343.633,344.0719,14955.0
2018-02-12 14:30:00,345.08,346.25,344.62,345.81,22351.0,344.1516,345.3185,343.6929,344.8797,22351.0
2018-02-12 14:40:00,345.49,346.08,343.42,343.72,18510.0,344.5605,345.149,342.4961,342.7953,18510.0
2018-02-12 14:50:00,343.81,343.89,342.5,342.73,24370.0,342.8851,342.9648,341.5786,341.808,24370.0
2018-02-12 15:00:00,342.79,343.4,342.74,343.16,15610.0,341.8678,342.4762,341.8179,342.2368,15610.0
2018-02-12 15:10:00,343.16,344.91,342.65,344.81,17188.0,342.2368,343.9821,341.7282,343.8824,17188.0
2018-02-12 15:20:00,344.83,345.22,343.77,344.47,16306.0,343.9023,344.2913,342.8452,343.5433,16306.0
2018-02-12 15:30:00,344.47,344.75,342.73,342.99,38927.0,343.5433,343.8225,341.808,342.0673,38927.0
2018-02-12 15:40:00,343.15,343.9,341.53,341.8,47547.0,342.2268,342.9748,340.6112,340.8805,47547.0
2018-02-12 15:50:00,341.68,343.74,341.68,342.73,62848.0,340.7608,342.8152,340.7608,341.808,62848.0
2018-02-13 09:30:00,340.84,340.84,336.53,336.53,20368.0,339.923,339.923,335.6246,335.6246,20368.0
2018-02-13 09:40:00,337.09,339.71,336.71,336.71,18318.0,336.1831,338.7961,335.8042,335.8042,18318.0
2018-02-13 09:50:00,336.54,339.38,336.21,337.41,26704.0,335.6346,338.467,335.3055,336.5023,26704.0
2018-02-13 10:00:00,338.5,339.1,336.41,336.6,24133.0,337.5893,338.1877,335.505,335.6945,24133.0
2018-02-13 10:10:00,336.61,337.38,335.49,336.38,15160.0,335.7044,336.4724,334.5874,335.475,15160.0
2018-02-13 10:20:00,336.7,337.08,335.71,335.81,33931.0,335.7942,336.1732,334.8069,334.9066,33931.0
2018-02-13 10:30:00,335.5,336.16,334.13,334.71,15614.0,334.5974,335.2556,333.2311,333.8095,15614.0
2018-02-13 10:40:00,335.26,335.33,333.17,333.17,23896.0,334.3581,334.4279,332.2737,332.2737,23896.0
2018-02-13 10:50:00,333.29,333.4,330.56,330.56,40643.0,332.3934,332.5031,329.6707,329.6707,40643.0
2018-02-13 11:00:00,330.8,331.0,329.09,330.44,25546.0,329.9101,330.1095,328.2047,329.551,25546.0
2018-02-13 11:10:00,330.44,331.0,328.64,330.27,41295.0,329.551,330.1095,327.7559,329.3815,41295.0
2018-02-13 11:20:00,330.1,330.91,327.62,327.87,18342.0,329.2119,330.0198,326.7386,326.9879,18342.0
2018-02-13 11:30:00,327.95,329.17,327.67,327.67,32314.0,327.0677,328.2844,326.7885,326.7885,32314.0
2018-02-13 11:40:00,327.67,328.28,327.34,327.82,25280.0,326.7885,327.3968,326.4594,326.9381,25280.0
2018-02-13 11:50:00,327.9,327.9,326.28,326.5,26622.0,327.0179,327.0179,325.4022,325.6216,26622.0
2018-02-13 12:00:00,326.42,328.15,326.41,327.85,14268.0,325.5418,327.2672,325.5319,326.968,14268.0
2018-02-13 12:10:00,327.79,327.8,327.15,327.5,11095.0,326.9082,326.9181,326.2699,326.6189,11095.0
2018-02-13 12:20:00,327.3,327.3,325.32,325.92,27449.0,326.4195,326.4195,324.4448,325.0432,27449.0
2018-02-13 12:30:00,325.99,326.39,325.43,325.95,17673.0,325.113,325.5119,324.5545,325.0731,17673.0
2018-02-13 12:40:00,325.88,325.98,325.12,325.5,12663.0,325.0033,325.103,324.2453,324.6243,12663.0
2018-02-13 12:50:00,325.9,326.27,324.83,324.84,15747.0,325.0232,325.3922,323.9561,323.9661,15747.0
2018-02-13 13:00:00,324.76,325.11,324.12,324.95,25198.0,323.8863,324.2354,323.248,324.0758,25198.0
2018-02-13 13:10:00,325.02,325.02,324.17,324.17,18557.0,324.1456,324.1456,323.2979,323.2979,18557.0
2018-02-13 13:20:00,324.35,324.69,323.07,323.07,26260.0,323.4774,323.8165,322.2009,322.2009,26260.0
2018-02-13 13:30:00,323.22,324.99,323.22,324.99,30160.0,322.3505,324.1157,322.3505,324.1157,30160.0
2018-02-13 13:40:00,324.8,325.89,324.5,325.64,35765.0,323.9262,325.0133,323.627,324.7639,35765.0
2018-02-13 13:50:00,325.6,325.73,323.78,323.82,26973.0,324.724,324.8537,322.9089,322.9488,26973.0
2018-02-13 14:00:00,323.67,324.19,323.47,323.97,33196.0,322.7992,323.3178,322.5998,323.0984,33196.0
2018-02-13 14:10:00,324.06,326.49,324.01,326.49,25491.0,323.1882,325.6117,323.1383,325.6117,25491.0
2018-02-13 14:20:00,326.48,326.79,324.6,324.75,24842.0,325.6017,325.9108,323.7267,323.8763,24842.0
2018-02-13 14:30:00,324.88,325.1,323.84,323.85,16183.0,324.006,324.2254,322.9688,322.9788,16183.0
2018-02-13 14:40:00,323.82,325.05,323.76,325.05,14544.0,322.9488,324.1755,322.889,324.1755,14544.0
2018-02-13 14:50:00,325.09,325.22,324.42,324.42,22715.0,324.2154,324.3451,323.5472,323.5472,22715.0
2018-02-13 15:00:00,324.37,325.22,323.89,324.98,19213.0,323.4974,324.3451,323.0186,324.1057,19213.0
2018-02-13 15:10:00,324.84,325.17,324.34,325.0,17798.0,323.9661,324.2952,323.4674,324.1257,17798.0
2018-02-13 15:20:00,325.0,325.09,324.18,324.63,24134.0,324.1257,324.2154,323.3079,323.7567,24134.0
2018-02-13 15:30:00,324.65,324.85,323.35,323.84,42794.0,323.7766,323.9761,322.4801,322.9688,42794.0
2018-02-13 15:40:00,323.92,324.09,322.69,323.62,60851.0,323.0486,323.2181,321.8219,322.7494,60851.0
2018-02-13 15:50:00,323.71,326.0,323.71,324.44,102439.0,322.8391,325.123,322.8391,323.5672,102439.0
2018-02-14 09:30:00,321.34,322.33,316.22,317.0,76645.0,320.4755,321.4628,315.3693,316.1472,76645.0
2018-02-14 09:40:00,317.37,317.8,316.24,317.01,75121.0,316.5162,316.945,315.3892,316.1572,75121.0
2018-02-14 09:50:00,317.01,317.85,316.33,316.34,58766.0,316.1572,316.9949,315.479,315.489,58766.0
2018-02-14 10:00:00,316.96,316.96,314.93,315.38,82690.0,316.1073,316.1073,314.0828,314.5315,82690.0
2018-02-14 10:10:00,315.38,315.39,313.53,314.25,80068.0,314.5315,314.5415,312.6865,313.4046,80068.0
2018-02-14 10:20:00,314.48,315.69,314.31,315.01,72609.0,313.634,314.8407,313.4644,314.1625,72609.0
2018-02-14 10:30:00,315.09,315.84,314.18,315.0,71263.0,314.2423,314.9903,313.3348,314.1526,71263.0
2018-02-14 10:40:00,315.18,315.28,314.46,314.95,31388.0,314.3321,314.4318,313.614,314.1027,31388.0
2018-02-14 10:50:00,314.9,317.7,314.87,316.83,40875.0,314.0528,316.8453,314.0229,315.9776,40875.0
2018-02-14 11:00:00,316.86,317.19,315.61,316.63,47934.0,316.0076,316.3367,314.7609,315.7782,47934.0
2018-02-14 11:10:00,316.59,317.08,316.32,316.65,48597.0,315.7383,316.227,315.469,315.7981,48597.0
2018-02-14 11:20:00,316.62,317.09,316.2,316.85,36256.0,315.7682,316.2369,315.3493,315.9976,36256.0
2018-02-14 11:30:00,316.81,317.09,316.27,317.05,66012.0,315.9577,316.2369,315.4191,316.1971,66012.0
2018-02-14 11:40:00,317.05,320.92,316.67,319.25,28571.0,316.1971,320.0566,315.8181,318.3911,28571.0
2018-02-14 11:50:00,319.38,320.89,318.37,320.28,15526.0,318.5208,320.0267,317.5135,319.4184,15526.0
2018-02-14 12:00:00,320.06,323.32,319.96,322.96,34980.0,319.199,322.4502,319.0992,322.0912,34980.0
2018-02-14 12:10:00,323.3,324.47,321.44,321.6,28112.0,322.4302,323.5971,320.5752,320.7348,28112.0
2018-02-14 12:20:00,321.57,322.81,321.0,322.61,19204.0,320.7049,321.9416,320.1364,321.7421,19204.0
2018-02-14 12:30:00,322.48,323.83,322.21,323.18,18128.0,321.6124,322.9588,321.3432,322.3106,18128.0
2018-02-14 12:40:00,323.43,324.73,323.15,324.03,28211.0,322.5599,323.8564,322.2806,323.1583,28211.0
2018-02-14 12:50:00,323.85,325.74,323.8,325.19,34120.0,322.9788,324.8637,322.9289,324.3152,34120.0
2018-02-14 13:00:00,324.93,325.4,324.74,324.83,9269.0,324.0559,324.5246,323.8664,323.9561,9269.0
2018-02-14 13:10:00,324.91,325.45,324.71,325.15,26853.0,324.0359,324.5745,323.8364,324.2753,26853.0
2018-02-14 13:20:00,325.22,326.45,325.0,326.06,24956.0,324.3451,325.5718,324.1257,325.1828,24956.0
2018-02-14 13:30:00,325.81,327.03,325.8,327.03,21648.0,324.9335,326.1502,324.9235,326.1502,21648.0
2018-02-14 13:40:00,327.13,327.33,326.16,326.38,11772.0,326.2499,326.4494,325.2825,325.502,11772.0
2018-02-14 13:50:00,326.48,327.3,325.93,326.0,8330.0,325.6017,326.4195,325.0532,325.123,8330.0
2018-02-14 14:00:00,326.2,326.5,325.51,326.5,16240.0,325.3224,325.6216,324.6343,325.6216,16240.0
2018-02-14 14:10:00,326.4,326.66,325.69,326.55,9332.0,325.5219,325.7812,324.8138,325.6715,9332.0
2018-02-14 14:20:00,326.61,327.0,325.15,325.16,29639.0,325.7313,326.1203,324.2753,324.2852,29639.0
2018-02-14 14:30:00,325.29,325.58,324.88,325.34,14536.0,324.4149,324.7041,324.006,324.4647,14536.0
2018-02-14 14:40:00,325.1,325.46,324.6,324.85,12569.0,324.2254,324.5844,323.7267,323.9761,12569.0
2018-02-14 14:50:00,324.98,325.48,324.51,325.25,11216.0,324.1057,324.6044,323.637,324.375,11216.0
2018-02-14 15:00:00,325.26,326.9,324.95,326.04,17025.0,324.385,326.0206,324.0758,325.1629,17025.0
2018-02-14 15:10:00,325.87,326.88,325.81,326.77,9611.0,324.9933,326.0006,324.9335,325.8909,9611.0
2018-02-14 15:20:00,326.82,328.3,326.82,327.83,39947.0,325.9408,327.4168,325.9408,326.948,39947.0
2018-02-14 15:30:00,327.81,329.17,327.67,329.08,28487.0,326.9281,328.2844,326.7885,328.1947,28487.0
2018-02-14 15:40:00,329.02,329.25,327.98,329.22,30924.0,328.1348,328.3642,327.0976,328.3343,30924.0
2018-02-14 15:50:00,329.36,330.84,329.36,330.69,127681.0,328.4739,329.95,328.4739,329.8004,127681.0
2018-02-15 09:30:00,330.65,331.91,327.51,329.71,53105.0,329.7605,331.0171,326.6289,328.823,53105.0
2018-02-15 09:40:00,329.85,335.24,329.12,335.24,60301.0,328.9626,334.3381,328.2346,334.3381,60301.0
2018-02-15 09:50:00,335.25,336.05,332.03,332.81,31649.0,334.3481,335.1459,331.1368,331.9147,31649.0
2018-02-15 10:00:00,332.3,334.71,331.97,332.47,15322.0,331.406,333.8095,331.0769,331.5756,15322.0
2018-02-15 10:10:00,332.11,333.42,331.53,331.81,15367.0,331.2165,332.523,330.6381,330.9173,15367.0
2018-02-15 10:20:00,331.78,332.75,330.75,331.88,20659.0,330.8874,331.8548,329.8602,330.9872,20659.0
2018-02-15 10:30:00,331.71,332.0,330.52,331.38,10022.0,330.8176,331.1068,329.6308,330.4885,10022.0
2018-02-15 10:40:00,331.4,332.16,329.34,329.34,12709.0,330.5084,331.2664,328.454,328.454,12709.0
2018-02-15 10:50:00,329.5,330.54,328.59,328.84,13105.0,328.6136,329.6508,327.706,327.9553,13105.0
2018-02-15 11:00:00,328.84,329.84,328.17,329.83,8948.0,327.9553,328.9526,327.2871,328.9427,8948.0
2018-02-15 11:10:00,329.32,331.04,329.32,329.82,11680.0,328.434,330.1494,328.434,328.9327,11680.0
2018-02-15 11:20:00,329.95,331.59,329.95,331.59,20797.0,329.0623,330.6979,329.0623,330.6979,20797.0
2018-02-15 11:30:00,331.59,332.78,330.75,332.55,11468.0,330.6979,331.8847,329.8602,331.6554,11468.0
2018-02-15 11:40:00,332.43,332.68,331.1,331.57,11311.0,331.5357,331.785,330.2093,330.678,11311.0
2018-02-15 11:50:00,331.94,332.68,330.91,331.43,7800.0,331.047,331.785,330.0198,330.5384,7800.0
2018-02-15 12:00:00,331.55,331.75,330.1,330.47,3868.0,330.658,330.8575,329.2119,329.5809,3868.0
2018-02-15 12:10:00,330.62,331.37,330.51,331.09,9254.0,329.7305,330.4785,329.6208,330.1993,9254.0
2018-02-15 12:20:00,331.28,331.78,331.06,331.07,4891.0,330.3888,330.8874,330.1694,330.1793,4891.0
2018-02-15 12:30:00,331.04,331.04,330.02,330.31,4430.0,330.1494,330.1494,329.1322,329.4214,4430.0
2018-02-15 12:40:00,330.24,330.35,329.41,329.77,3879.0,329.3516,329.4613,328.5238,328.8828,3879.0
2018-02-15 12:50:00,329.72,330.25,329.57,330.01,11144.0,328.833,329.3615,328.6834,329.1222,11144.0
2018-02-15 13:00:00,330.04,331.55,330.04,331.0,8512.0,329.1521,330.658,329.1521,330.1095,8512.0
2018-02-15 13:10:00,330.72,331.89,330.31,330.69,10455.0,329.8303,330.9971,329.4214,329.8004,10455.0
2018-02-15 13:20:00,330.51,330.59,330.06,330.52,5262.0,329.6208,329.7006,329.1721,329.6308,5262.0
2018-02-15 13:30:00,330.27,330.52,329.01,329.23,10166.0,329.3815,329.6308,328.1249,328.3443,10166.0
2018-02-15 13:40:00,329.31,330.17,328.59,329.6,8439.0,328.4241,329.2818,327.706,328.7133,8439.0
2018-02-15 13:50:00,329.66,329.89,328.93,328.95,6300.0,328.7731,329.0025,328.0451,328.065,6300.0
2018-02-15 14:00:00,329.26,330.08,328.79,328.95,21317.0,328.3742,329.192,327.9055,328.065,21317.0
2018-02-15 14:10:00,328.76,329.64,328.76,329.0,10150.0,327.8755,328.7532,327.8755,328.1149,10150.0
2018-02-15 14:20:00,329.45,329.82,329.04,329.82,6603.0,328.5637,328.9327,328.1548,328.9327,6603.0
2018-02-15 14:30:00,329.66,329.66,329.04,329.32,6840.0,328.7731,328.7731,328.1548,328.434,6840.0
2018-02-15 14:40:00,329.63,330.18,329.59,330.13,8500.0,328.7432,329.2917,328.7033,329.2419,8500.0
2018-02-15 14:50:00,330.07,330.25,329.57,330.02,6940.0,329.182,329.3615,328.6834,329.1322,6940.0
2018-02-15 15:00:00,330.07,331.55,329.93,330.83,10167.0,329.182,330.658,329.0424,329.94,10167.0
2018-02-15 15:10:00,330.63,330.93,330.29,330.68,13353.0,329.7405,330.0397,329.4014,329.7904,13353.0
2018-02-15 15:20:00,330.79,331.68,330.75,330.9,10406.0,329.9001,330.7877,329.8602,330.0098,10406.0
2018-02-15 15:30:00,330.95,331.5,330.65,331.17,18465.0,330.0597,330.6082,329.7605,330.2791,18465.0
2018-02-15 15:40:00,331.2,332.32,330.76,332.31,30342.0,330.309,331.426,329.8702,331.416,30342.0
2018-02-15 15:50:00,332.32,333.49,332.08,333.22,43747.0,331.426,332.5928,331.1866,332.3235,43747.0
2018-02-16 09:30:00,334.0,340.86,334.0,340.85,86262.0,333.1015,339.943,333.1015,339.933,86262.0
2018-02-16 09:40:00,340.54,341.08,334.95,335.31,44698.0,339.6239,340.1624,334.0489,334.4079,44698.0
2018-02-16 09:50:00,335.5,335.5,329.1,329.99,58703.0,334.5974,334.5974,328.2146,329.1022,58703.0
2018-02-16 10:00:00,330.06,334.1,330.06,334.1,18655.0,329.1721,333.2012,329.1721,333.2012,18655.0
2018-02-16 10:10:00,334.05,334.88,333.0,334.59,8365.0,333.1513,333.9791,332.1041,333.6899,8365.0
2018-02-16 10:20:00,334.34,334.5,332.17,333.73,14906.0,333.4405,333.6001,331.2764,332.8322,14906.0
2018-02-16 10:30:00,333.96,334.15,330.68,330.97,19748.0,333.0616,333.251,329.7904,330.0796,19748.0
2018-02-16 10:40:00,331.15,332.24,330.68,332.1,16291.0,330.2591,331.3462,329.7904,331.2066,16291.0
2018-02-16 10:50:00,331.98,332.21,330.68,331.18,19376.0,331.0869,331.3163,329.7904,330.289,19376.0
2018-02-16 11:00:00,331.59,332.43,331.5,331.93,8403.0,330.6979,331.5357,330.6082,331.037,8403.0
2018-02-16 11:10:00,332.02,334.0,331.84,333.86,15467.0,331.1268,333.1015,330.9473,332.9618,15467.0
2018-02-16 11:20:00,333.74,333.74,332.96,332.98,7970.0,332.8422,332.8422,332.0642,332.0842,7970.0
2018-02-16 11:30:00,333.18,333.99,333.13,333.99,8995.0,332.2837,333.0915,332.2338,333.0915,8995.0
2018-02-16 11:40:00,334.15,334.48,333.39,333.71,30156.0,333.251,333.5802,332.4931,332.8122,30156.0
2018-02-16 11:50:00,333.87,334.87,332.78,332.88,138567.0,332.9718,333.9691,331.8847,331.9845,138567.0
2018-02-16 12:00:00,332.89,333.18,331.88,332.56,8541.0,331.9944,332.2837,330.9872,331.6653,8541.0
2018-02-16 12:10:00,332.69,333.44,332.2,333.32,7186.0,331.795,332.543,331.3063,332.4233,7186.0
2018-02-16 12:20:00,333.22,333.24,331.98,332.89,6750.0,332.3235,332.3435,331.0869,331.9944,6750.0
2018-02-16 12:30:00,332.75,333.33,332.33,333.26,6439.0,331.8548,332.4333,331.4359,332.3634,6439.0
2018-02-16 12:40:00,333.22,333.96,333.22,333.65,6938.0,332.3235,333.0616,332.3235,332.7524,6938.0
2018-02-16 12:50:00,333.84,333.84,332.4,333.45,5574.0,332.9419,332.9419,331.5058,332.5529,5574.0
2018-02-16 13:00:00,333.28,333.52,332.61,333.1,6207.0,332.3834,332.6227,331.7152,332.2039,6207.0
2018-02-16 13:10:00,332.74,333.17,330.77,331.0,11956.0,331.8448,332.2737,329.8801,330.1095,11956.0
2018-02-16 13:20:00,331.21,331.82,330.39,330.84,8193.0,330.319,330.9273,329.5012,329.95,8193.0
2018-02-16 13:30:00,330.8,331.98,330.52,331.6,14867.0,329.9101,331.0869,329.6308,330.7079,14867.0
2018-02-16 13:40:00,331.94,332.8,331.58,331.58,8479.0,331.047,331.9047,330.688,330.688,8479.0
2018-02-16 13:50:00,331.41,331.8,330.18,330.47,7629.0,330.5184,330.9074,329.2917,329.5809,7629.0
2018-02-16 14:00:00,330.6,331.14,330.37,330.38,5890.0,329.7106,330.2491,329.4812,329.4912,5890.0
2018-02-16 14:10:00,330.19,330.54,329.58,330.15,11426.0,329.3017,329.6508,328.6933,329.2618,11426.0
2018-02-16 14:20:00,330.08,330.83,328.94,330.66,14292.0,329.192,329.94,328.0551,329.7704,14292.0
2018-02-16 14:30:00,330.55,332.62,330.5,332.31,17830.0,329.6607,331.7252,329.6109,331.416,17830.0
2018-02-16 14:40:00,332.55,332.68,331.54,332.56,9148.0,331.6554,331.785,330.6481,331.6653,9148.0
2018-02-16 14:50:00,332.24,332.75,331.35,332.32,8654.0,331.3462,331.8548,330.4586,331.426,8654.0
2018-02-16 15:00:00,332.32,332.92,331.57,332.33,8165.0,331.426,332.0244,330.678,331.4359,8165.0
2018-02-16 15:10:00,332.32,333.38,332.31,333.13,11611.0,331.426,332.4831,331.416,332.2338,11611.0
2018-02-16 15:20:00,333.14,333.95,332.85,333.72,11277.0,332.2438,333.0516,331.9545,332.8222,11277.0
2018-02-16 15:30:00,333.96,334.09,333.09,333.82,15119.0,333.0616,333.1912,332.1939,332.9219,15119.0
2018-02-16 15:40:00,333.99,334.13,332.84,333.45,29378.0,333.0915,333.2311,331.9446,332.5529,29378.0
2018-02-16 15:50:00,333.37,333.37,332.14,332.16,57742.0,332.4731,332.4731,331.2465,331.2664,57742.0
2018-02-20 09:30:00,331.0,332.41,328.21,329.53,20253.0,330.1095,331.5157,327.327,328.6435,20253.0
2018-02-20 09:40:00,330.28,331.39,329.26,331.16,12226.0,329.3915,330.4985,328.3742,330.2691,12226.0
2018-02-20 09:50:00,331.49,331.58,327.0,327.1,18421.0,330.5982,330.688,326.1203,326.22,18421.0
2018-02-20 10:00:00,327.56,328.44,324.2,324.48,26664.0,326.6788,327.5564,323.3278,323.6071,26664.0
2018-02-20 10:10:00,324.5,326.21,324.5,325.62,20318.0,323.627,325.3324,323.627,324.744,20318.0
2018-02-20 10:20:00,325.8,327.13,325.8,327.12,12819.0,324.9235,326.2499,324.9235,326.24,12819.0
2018-02-20 10:30:00,326.77,326.98,324.2,324.2,13442.0,325.8909,326.1003,323.3278,323.3278,13442.0
2018-02-20 10:40:00,324.16,325.95,324.16,325.8,16198.0,323.2879,325.0731,323.2879,324.9235,16198.0
2018-02-20 10:50:00,325.71,328.13,325.25,327.32,17398.0,324.8338,327.2472,324.375,326.4394,17398.0
2018-02-20 11:00:00,327.47,329.25,327.39,329.25,8144.0,326.589,328.3642,326.5092,328.3642,8144.0
2018-02-20 11:10:00,328.82,330.29,328.2,330.29,12428.0,327.9354,329.4014,327.3171,329.4014,12428.0
2018-02-20 11:20:00,330.0,330.68,327.55,328.65,11881.0,329.1122,329.7904,326.6688,327.7658,11881.0
2018-02-20 11:30:00,328.51,329.32,327.35,327.8,14003.0,327.6262,328.434,326.4693,326.9181,14003.0
2018-02-20 11:40:00,328.0,328.4,327.59,327.69,6458.0,327.1176,327.5165,326.7087,326.8084,6458.0
2018-02-20 11:50:00,327.93,328.18,327.41,327.9,8370.0,327.0478,327.2971,326.5292,327.0179,8370.0
2018-02-20 12:00:00,328.35,329.29,327.89,328.81,12651.0,327.4667,328.4041,327.0079,327.9254,12651.0
2018-02-20 12:10:00,328.9,329.2,327.9,328.19,12431.0,328.0152,328.3144,327.0179,327.3071,12431.0
2018-02-20 12:20:00,328.31,328.48,328.04,328.44,1025.0,327.4268,327.5963,327.1575,327.5564,1025.0
2018-02-20 12:30:00,328.67,328.96,327.81,327.94,4065.0,327.7858,328.075,326.9281,327.0578,4065.0
2018-02-20 12:40:00,327.93,328.67,327.36,328.18,11304.0,327.0478,327.7858,326.4793,327.2971,11304.0
2018-02-20 12:50:00,328.16,328.61,327.22,327.22,6250.0,327.2772,327.726,326.3397,326.3397,6250.0
2018-02-20 13:00:00,327.0,327.5,326.45,326.45,18915.0,326.1203,326.6189,325.5718,325.5718,18915.0
2018-02-20 13:10:00,326.23,326.35,325.54,326.34,12595.0,325.3524,325.472,324.6642,325.4621,12595.0
2018-02-20 13:20:00,326.21,326.28,325.05,325.56,8254.0,325.3324,325.4022,324.1755,324.6842,8254.0
2018-02-20 13:30:00,325.41,326.3,325.21,325.78,5741.0,324.5346,325.4222,324.3351,324.9036,5741.0
2018-02-20 13:40:00,325.92,326.17,325.7,325.71,8297.0,325.0432,325.2925,324.8238,324.8338,8297.0
2018-02-20 13:50:00,325.71,326.0,325.2,326.0,9665.0,324.8338,325.123,324.3251,325.123,9665.0
2018-02-20 14:00:00,326.34,326.49,325.46,325.66,5250.0,325.4621,325.6117,324.5844,324.7839,5250.0
2018-02-20 14:10:00,325.68,325.69,324.65,324.65,12745.0,324.8038,324.8138,323.7766,323.7766,12745.0
2018-02-20 14:20:00,324.64,326.44,324.5,325.72,12229.0,323.7666,325.5618,323.627,324.8437,12229.0
2018-02-20 14:30:00,325.69,326.05,324.38,325.12,11228.0,324.8138,325.1728,323.5073,324.2453,11228.0
2018-02-20 14:40:00,325.03,325.19,324.55,324.77,5356.0,324.1556,324.3152,323.6769,323.8963,5356.0
2018-02-20 14:50:00,324.71,324.77,323.55,323.72,11014.0,323.8364,323.8963,322.6796,322.8491,11014.0
2018-02-20 15:00:00,323.55,324.12,323.12,323.6,13839.0,322.6796,323.248,322.2507,322.7294,13839.0
2018-02-20 15:10:00,323.34,324.32,323.26,323.56,6964.0,322.4701,323.4475,322.3903,322.6895,6964.0
2018-02-20 15:20:00,323.51,323.73,322.1,323.46,20112.0,322.6397,322.8591,321.2335,322.5898,20112.0
2018-02-20 15:30:00,323.79,324.3,323.3,323.31,11150.0,322.9189,323.4275,322.4302,322.4402,11150.0
2018-02-20 15:40:00,323.01,324.15,322.36,324.09,27846.0,322.141,323.2779,321.4928,323.2181,27846.0
2018-02-20 15:50:00,324.09,324.62,322.85,323.02,83788.0,323.2181,323.7467,321.9814,322.151,83788.0
2018-02-21 09:30:00,320.55,322.43,316.17,316.94,53131.0,319.6876,321.5626,315.3194,316.0873,53131.0
2018-02-21 09:40:00,316.62,320.31,316.25,320.0,14254.0,315.7682,319.4483,315.3992,319.1391,14254.0
2018-02-21 09:50:00,320.1,320.32,318.41,319.77,19581.0,319.2388,319.4583,317.5534,318.9097,19581.0
2018-02-21 10:00:00,320.11,320.75,318.17,318.9,16571.0,319.2488,319.8871,317.314,318.0421,16571.0
2018-02-21 10:10:00,318.56,319.78,317.5,318.9,22134.0,317.703,318.9197,316.6458,318.0421,22134.0
2018-02-21 10:20:00,318.77,320.23,318.76,319.42,10133.0,317.9124,319.3685,317.9025,318.5607,10133.0
2018-02-21 10:30:00,319.54,319.72,318.85,319.29,18001.0,318.6804,318.8599,317.9922,318.431,18001.0
2018-02-21 10:40:00,319.22,320.82,319.05,320.47,16389.0,318.3612,319.9569,318.1917,319.6079,16389.0
2018-02-21 10:50:00,320.45,322.13,320.32,320.71,10318.0,319.5879,321.2634,319.4583,319.8472,10318.0
2018-02-21 11:00:00,320.73,321.38,319.81,319.81,6745.0,319.8672,320.5154,318.9496,318.9496,6745.0
2018-02-21 11:10:00,320.12,320.12,318.38,318.61,16870.0,319.2588,319.2588,317.5235,317.7529,16870.0
2018-02-21 11:20:00,319.05,319.25,318.15,319.19,13675.0,318.1917,318.3911,317.2941,318.3313,13675.0
2018-02-21 11:30:00,319.37,320.33,319.18,320.07,10102.0,318.5108,319.4682,318.3213,319.2089,10102.0
2018-02-21 11:40:00,319.84,320.12,319.47,319.99,10100.0,318.9795,319.2588,318.6105,319.1291,10100.0
2018-02-21 11:50:00,320.06,320.1,318.91,318.92,8809.0,319.199,319.2388,318.052,318.062,8809.0
2018-02-21 12:00:00,319.19,319.76,318.96,319.63,5249.0,318.3313,318.8998,318.1019,318.7701,5249.0
2018-02-21 12:10:00,319.52,319.52,318.99,319.41,7195.0,318.6604,318.6604,318.1318,318.5507,7195.0
2018-02-21 12:20:00,319.42,319.54,318.16,318.54,9065.0,318.5607,318.6804,317.3041,317.683,9065.0
2018-02-21 12:30:00,318.6,318.92,317.53,318.05,14474.0,317.7429,318.062,316.6758,317.1944,14474.0
2018-02-21 12:40:00,318.12,318.12,317.4,317.63,4865.0,317.2642,317.2642,316.5461,316.7755,4865.0
2018-02-21 12:50:00,317.64,317.77,317.0,317.47,25509.0,316.7855,316.9151,316.1472,316.6159,25509.0
2018-02-21 13:00:00,317.49,318.48,317.32,318.34,12081.0,316.6359,317.6232,316.4663,317.4836,12081.0
2018-02-21 13:10:00,318.16,319.58,317.95,319.46,4533.0,317.3041,318.7202,317.0946,318.6006,4533.0
2018-02-21 13:20:00,319.3,320.07,319.29,319.89,9621.0,318.441,319.2089,318.431,319.0294,9621.0
2018-02-21 13:30:00,319.88,320.9,319.74,320.71,12473.0,319.0194,320.0367,318.8798,319.8472,12473.0
2018-02-21 13:40:00,320.88,321.68,320.74,321.45,10773.0,320.0167,320.8146,319.8771,320.5852,10773.0
2018-02-21 13:50:00,321.49,321.76,321.13,321.42,2892.0,320.6251,320.8944,320.2661,320.5553,2892.0
2018-02-21 14:00:00,321.3,324.04,320.47,322.64,30030.0,320.4356,323.1682,319.6079,321.772,30030.0
2018-02-21 14:10:00,322.79,323.56,322.77,323.2,14124.0,321.9216,322.6895,321.9017,322.3305,14124.0
2018-02-21 14:20:00,323.5,324.67,322.76,322.87,15610.0,322.6297,323.7966,321.8917,322.0014,15610.0
2018-02-21 14:30:00,322.67,322.71,321.72,322.02,14528.0,321.8019,321.8418,320.8545,321.1537,14528.0
2018-02-21 14:40:00,322.27,322.7,321.75,322.09,10750.0,321.403,321.8319,320.8844,321.2235,10750.0
2018-02-21 14:50:00,321.8,321.8,319.76,320.08,31676.0,320.9343,320.9343,318.8998,319.2189,31676.0
2018-02-21 15:00:00,320.24,320.24,318.57,319.1,11610.0,319.3785,319.3785,317.713,318.2415,11610.0
2018-02-21 15:10:00,318.64,319.44,318.2,318.88,18844.0,317.7828,318.5806,317.344,318.0221,18844.0
2018-02-21 15:20:00,318.89,319.32,318.06,319.2,21672.0,318.0321,318.4609,317.2043,318.3413,21672.0
2018-02-21 15:30:00,319.04,319.66,318.41,318.41,25606.0,318.1817,318.8,317.5534,317.5534,25606.0
2018-02-21 15:40:00,318.27,318.39,317.03,318.0,42632.0,317.4138,317.5334,316.1771,317.1445,42632.0
2018-02-21 15:50:00,318.15,319.06,317.49,317.5,68172.0,317.2941,318.2016,316.6359,316.6458,68172.0
2018-02-22 09:30:00,317.43,321.66,317.42,319.03,40306.0,316.576,320.7946,316.5661,318.1717,40306.0
2018-02-22 09:40:00,318.35,318.98,316.17,317.31,31562.0,317.4936,318.1219,315.3194,316.4564,31562.0
2018-02-22 09:50:00,316.92,318.7,316.92,318.69,32896.0,316.0674,317.8426,316.0674,317.8326,32896.0
2018-02-22 10:00:00,318.5,318.55,315.51,315.99,26977.0,317.6431,317.693,314.6612,315.1399,26977.0
2018-02-22 10:10:00,316.17,317.78,315.56,315.93,23014.0,315.3194,316.9251,314.7111,315.0801,23014.0
2018-02-22 10:20:00,315.52,316.9,315.3,316.77,13139.0,314.6712,316.0475,314.4518,315.9178,13139.0
2018-02-22 10:30:00,316.96,317.05,316.08,316.74,11192.0,316.1073,316.1971,315.2297,315.8879,11192.0
2018-02-22 10:40:00,316.97,317.72,316.65,316.96,10900.0,316.1173,316.8652,315.7981,316.1073,10900.0
2018-02-22 10:50:00,316.83,318.05,316.6,317.25,18769.0,315.9776,317.1944,315.7483,316.3965,18769.0
2018-02-22 11:00:00,317.55,318.79,317.45,318.48,8536.0,316.6957,317.9324,316.596,317.6232,8536.0
2018-02-22 11:10:00,318.41,319.49,318.18,319.05,10552.0,317.5534,318.6305,317.324,318.1917,10552.0
2018-02-22 11:20:00,319.13,319.72,318.86,319.01,9868.0,318.2715,318.8599,318.0022,318.1518,9868.0
2018-02-22 11:30:00,319.25,319.25,317.85,318.91,7629.0,318.3911,318.3911,316.9949,318.052,7629.0
2018-02-22 11:40:00,319.0,319.37,318.38,319.2,6138.0,318.1418,318.5108,317.5235,318.3413,6138.0
2018-02-22 11:50:00,319.3,319.71,318.96,319.18,8511.0,318.441,318.8499,318.1019,318.3213,8511.0
2018-02-22 12:00:00,318.97,319.02,318.04,318.44,6697.0,318.1119,318.1618,317.1844,317.5833,6697.0
2018-02-22 12:10:00,318.49,318.99,317.69,318.67,4716.0,317.6332,318.1318,316.8353,317.8127,4716.0
2018-02-22 12:20:00,318.67,319.47,318.67,319.29,8234.0,317.8127,318.6105,317.8127,318.431,8234.0
2018-02-22 12:30:00,319.38,320.12,318.54,318.62,9339.0,318.5208,319.2588,317.683,317.7628,9339.0
2018-02-22 12:40:00,319.1,319.28,318.33,318.65,4665.0,318.2415,318.4211,317.4736,317.7927,4665.0
2018-02-22 12:50:00,318.34,318.72,317.56,317.85,6217.0,317.4836,317.8626,316.7057,316.9949,6217.0
2018-02-22 13:00:00,318.13,318.44,317.76,318.1,3524.0,317.2741,317.5833,316.9051,317.2442,3524.0
2018-02-22 13:10:00,318.11,318.11,316.93,317.05,9800.0,317.2542,317.2542,316.0774,316.1971,9800.0
2018-02-22 13:20:00,317.27,317.67,316.92,317.65,3775.0,316.4165,316.8154,316.0674,316.7954,3775.0
2018-02-22 13:30:00,317.52,317.52,316.98,317.25,5548.0,316.6658,316.6658,316.1272,316.3965,5548.0
2018-02-22 13:40:00,317.38,317.38,316.2,316.49,5366.0,316.5262,316.5262,315.3493,315.6386,5366.0
2018-02-22 13:50:00,316.25,317.78,316.25,317.77,5762.0,315.3992,316.9251,315.3992,316.9151,5762.0
2018-02-22 14:00:00,317.8,318.23,317.17,317.52,7929.0,316.945,317.3739,316.3167,316.6658,7929.0
2018-02-22 14:10:00,317.22,317.75,316.9,316.99,5850.0,316.3666,316.8952,316.0475,316.1372,5850.0
2018-02-22 14:20:00,316.95,318.31,316.75,318.31,10082.0,316.0973,317.4537,315.8979,317.4537,10082.0
2018-02-22 14:30:00,318.5,319.47,318.19,318.3,6125.0,317.6431,318.6105,317.334,317.4437,6125.0
2018-02-22 14:40:00,318.2,318.83,317.89,318.82,13375.0,317.344,317.9723,317.0348,317.9623,13375.0
2018-02-22 14:50:00,318.93,318.93,317.01,317.01,10888.0,318.072,318.072,316.1572,316.1572,10888.0
2018-02-22 15:00:00,317.27,317.53,315.8,316.01,11700.0,316.4165,316.6758,314.9504,315.1598,11700.0
2018-02-22 15:10:00,316.26,316.94,315.8,316.28,10260.0,315.4092,316.0873,314.9504,315.4291,10260.0
2018-02-22 15:20:00,316.65,316.66,315.71,316.15,11702.0,315.7981,315.8081,314.8607,315.2995,11702.0
2018-02-22 15:30:00,316.46,316.68,315.77,316.16,14316.0,315.6086,315.828,314.9205,315.3094,14316.0
2018-02-22 15:40:00,316.24,317.51,315.63,315.89,24904.0,315.3892,316.6558,314.7809,315.0402,24904.0
2018-02-22 15:50:00,315.75,316.75,315.63,315.88,37749.0,314.9005,315.8979,314.7809,315.0302,37749.0
2018-02-23 09:30:00,318.06,319.97,317.55,318.97,18285.0,317.2043,319.1092,316.6957,318.1119,18285.0
2018-02-23 09:40:00,319.19,320.35,318.41,319.79,12792.0,318.3313,319.4882,317.5534,318.9297,12792.0
2018-02-23 09:50:00,319.43,320.8,319.15,319.4,8457.0,318.5706,319.937,318.2914,318.5407,8457.0
2018-02-23 10:00:00,319.99,320.0,316.67,316.93,18111.0,319.1291,319.1391,315.8181,316.0774,18111.0
2018-02-23 10:10:00,317.1,317.47,315.83,315.97,16092.0,316.2469,316.6159,314.9803,315.12,16092.0
2018-02-23 10:20:00,316.11,316.44,315.15,315.72,15656.0,315.2596,315.5887,314.3022,314.8706,15656.0
2018-02-23 10:30:00,315.79,316.38,315.65,316.38,4439.0,314.9404,315.5289,314.8008,315.5289,4439.0
2018-02-23 10:40:00,316.44,318.17,316.44,317.56,11592.0,315.5887,317.314,315.5887,316.7057,11592.0
2018-02-23 10:50:00,317.38,317.9,317.0,317.72,3911.0,316.5262,317.0448,316.1472,316.8652,3911.0
2018-02-23 11:00:00,317.88,318.5,316.69,318.0,9266.0,317.0248,317.6431,315.838,317.1445,9266.0
2018-02-23 11:10:00,318.08,318.46,317.59,317.82,5474.0,317.2243,317.6033,316.7356,316.965,5474.0
2018-02-23 11:20:00,317.88,318.51,317.88,318.05,5200.0,317.0248,317.6531,317.0248,317.1944,5200.0
2018-02-23 11:30:00,318.17,318.53,317.72,318.0,13848.0,317.314,317.6731,316.8652,317.1445,13848.0
2018-02-23 11:40:00,317.94,318.83,317.74,318.54,2893.0,317.0847,317.9723,316.8852,317.683,2893.0
2018-02-23 11:50:00,318.68,319.03,317.38,317.96,13530.0,317.8227,318.1717,316.5262,317.1046,13530.0
2018-02-23 12:00:00,317.78,318.74,317.77,317.88,6512.0,316.9251,317.8825,316.9151,317.0248,6512.0
2018-02-23 12:10:00,317.87,318.4,317.86,318.4,3645.0,317.0148,317.5434,317.0049,317.5434,3645.0
2018-02-23 12:20:00,318.48,318.91,318.08,318.08,3339.0,317.6232,318.052,317.2243,317.2243,3339.0
2018-02-23 12:30:00,318.33,318.92,318.32,318.75,3846.0,317.4736,318.062,317.4636,317.8925,3846.0
2018-02-23 12:40:00,318.89,319.47,318.7,319.47,8495.0,318.0321,318.6105,317.8426,318.6105,8495.0
2018-02-23 12:50:00,319.31,319.78,319.0,319.57,4519.0,318.451,318.9197,318.1418,318.7103,4519.0
2018-02-23 13:00:00,319.31,320.25,319.28,319.84,3250.0,318.451,319.3884,318.4211,318.9795,3250.0
2018-02-23 13:10:00,319.75,319.81,319.26,319.8,3815.0,318.8898,318.9496,318.4011,318.9397,3815.0
2018-02-23 13:20:00,319.96,320.16,319.36,319.49,5260.0,319.0992,319.2987,318.5008,318.6305,5260.0
2018-02-23 13:30:00,319.79,320.36,319.74,320.14,4787.0,318.9297,319.4981,318.8798,319.2787,4787.0
2018-02-23 13:40:00,320.38,321.23,320.22,320.98,7115.0,319.5181,320.3658,319.3585,320.1165,7115.0
2018-02-23 13:50:00,320.91,321.27,320.7,320.86,6871.0,320.0467,320.4057,319.8372,319.9968,6871.0
2018-02-23 14:00:00,320.7,321.09,320.16,320.31,6932.0,319.8372,320.2262,319.2987,319.4483,6932.0
2018-02-23 14:10:00,320.31,320.59,320.1,320.18,5705.0,319.4483,319.7275,319.2388,319.3186,5705.0
2018-02-23 14:20:00,320.08,321.38,320.08,320.99,10715.0,319.2189,320.5154,319.2189,320.1265,10715.0
2018-02-23 14:30:00,321.03,321.77,320.58,320.96,9885.0,320.1663,320.9044,319.7176,320.0965,9885.0
2018-02-23 14:40:00,320.86,322.38,320.86,322.38,6040.0,319.9968,321.5127,319.9968,321.5127,6040.0
2018-02-23 14:50:00,322.5,322.54,321.11,322.2,16036.0,321.6324,321.6723,320.2461,321.3332,16036.0
2018-02-23 15:00:00,322.24,322.99,321.96,322.61,20089.0,321.3731,322.1211,321.0938,321.7421,20089.0
2018-02-23 15:10:00,322.61,322.99,322.31,322.81,16000.0,321.7421,322.1211,321.4429,321.9416,16000.0
2018-02-23 15:20:00,322.67,323.41,322.5,322.8,24267.0,321.8019,322.5399,321.6324,321.9316,24267.0
2018-02-23 15:30:00,322.8,323.29,322.19,322.75,31694.0,321.9316,322.4203,321.3232,321.8817,31694.0
2018-02-23 15:40:00,322.75,323.58,322.75,323.1,33457.0,321.8817,322.7095,321.8817,322.2308,33457.0
2018-02-23 15:50:00,323.19,323.9,322.95,323.87,46196.0,322.3205,323.0286,322.0812,322.9987,46196.0
2018-02-26 09:30:00,324.35,325.8,323.0,325.31,30138.0,323.4774,324.9235,322.131,324.4348,30138.0
2018-02-26 09:40:00,325.32,326.16,324.4,325.3,11583.0,324.4448,325.2825,323.5273,324.4249,11583.0
2018-02-26 09:50:00,325.24,325.24,321.01,321.82,15517.0,324.365,324.365,320.1464,320.9542,15517.0
2018-02-26 10:00:00,322.05,322.52,320.6,321.9,13783.0,321.1836,321.6523,319.7375,321.034,13783.0
2018-02-26 10:10:00,322.04,323.67,321.31,321.76,20374.0,321.1736,322.7992,320.4456,320.8944,20374.0
2018-02-26 10:20:00,321.9,323.3,321.55,323.11,12624.0,321.034,322.4302,320.6849,322.2407,12624.0
2018-02-26 10:30:00,323.32,323.81,322.47,323.0,5593.0,322.4502,322.9389,321.6025,322.131,5593.0
2018-02-26 10:40:00,323.06,323.55,322.92,323.2,4557.0,322.1909,322.6796,322.0513,322.3305,4557.0
2018-02-26 10:50:00,323.18,323.26,322.52,322.63,5364.0,322.3106,322.3903,321.6523,321.762,5364.0
2018-02-26 11:00:00,322.78,323.95,322.77,323.95,5043.0,321.9116,323.0785,321.9017,323.0785,5043.0
2018-02-26 11:10:00,324.0,324.48,323.83,324.43,2286.0,323.1284,323.6071,322.9588,323.5572,2286.0
2018-02-26 11:20:00,324.29,324.69,323.72,324.69,5124.0,323.4176,323.8165,322.8491,323.8165,5124.0
2018-02-26 11:30:00,324.29,324.52,323.7,323.79,4864.0,323.4176,323.647,322.8292,322.9189,4864.0
2018-02-26 11:40:00,323.63,324.61,323.59,323.84,5742.0,322.7593,323.7367,322.7195,322.9688,5742.0
2018-02-26 11:50:00,323.87,324.06,323.5,323.69,3700.0,322.9987,323.1882,322.6297,322.8192,3700.0
2018-02-26 12:00:00,323.93,324.32,323.58,323.94,5016.0,323.0585,323.4475,322.7095,323.0685,5016.0
2018-02-26 12:10:00,324.05,324.82,323.95,324.51,4200.0,323.1782,323.9461,323.0785,323.637,4200.0
2018-02-26 12:20:00,324.28,324.33,323.41,323.41,2000.0,323.4076,323.4575,322.5399,322.5399,2000.0
2018-02-26 12:30:00,323.83,324.0,323.07,323.71,3725.0,322.9588,323.1284,322.2009,322.8391,3725.0
2018-02-26 12:40:00,323.53,324.69,323.36,324.67,8294.0,322.6596,323.8165,322.4901,323.7966,8294.0
2018-02-26 12:50:00,324.68,324.95,324.03,324.57,5757.0,323.8065,324.0758,323.1583,323.6968,5757.0
2018-02-26 13:00:00,324.56,324.88,323.58,324.19,9781.0,323.6868,324.006,322.7095,323.3178,9781.0
2018-02-26 13:10:00,324.4,324.4,323.28,323.28,8500.0,323.5273,323.5273,322.4103,322.4103,8500.0
2018-02-26 13:20:00,323.36,323.81,323.25,323.75,3700.0,322.4901,322.9389,322.3804,322.879,3700.0
2018-02-26 13:30:00,323.67,323.76,322.51,322.51,6176.0,322.7992,322.889,321.6424,321.6424,6176.0
2018-02-26 13:40:00,322.62,322.82,322.15,322.22,4650.0,321.7521,321.9515,321.2833,321.3531,4650.0
2018-02-26 13:50:00,322.15,322.76,321.69,322.45,4244.0,321.2833,321.8917,320.8246,321.5825,4244.0
2018-02-26 14:00:00,322.29,322.64,322.13,322.52,2098.0,321.423,321.772,321.2634,321.6523,2098.0
2018-02-26 14:10:00,322.51,322.56,321.91,322.53,15978.0,321.6424,321.6922,321.044,321.6623,15978.0
2018-02-26 14:20:00,322.29,322.67,321.69,321.87,4390.0,321.423,321.8019,320.8246,321.0041,4390.0
2018-02-26 14:30:00,321.94,322.49,321.81,322.06,4842.0,321.0739,321.6224,320.9442,321.1936,4842.0
2018-02-26 14:40:00,322.19,322.29,321.71,321.9,9018.0,321.3232,321.423,320.8445,321.034,9018.0
2018-02-26 14:50:00,321.9,323.08,321.74,322.81,4782.0,321.034,322.2108,320.8744,321.9416,4782.0
2018-02-26 15:00:00,322.85,323.69,322.83,323.64,5237.0,321.9814,322.8192,321.9615,322.7693,5237.0
2018-02-26 15:10:00,323.53,323.65,323.32,323.63,4480.0,322.6596,322.7793,322.4502,322.7593,4480.0
2018-02-26 15:20:00,323.72,325.0,323.64,324.86,10627.0,322.8491,324.1257,322.7693,323.986,10627.0
2018-02-26 15:30:00,324.86,325.24,324.61,324.9,16992.0,323.986,324.365,323.7367,324.0259,16992.0
2018-02-26 15:40:00,325.08,325.13,324.22,324.27,16490.0,324.2054,324.2553,323.3478,323.3976,16490.0
2018-02-26 15:50:00,324.41,325.0,324.04,324.89,25886.0,323.5373,324.1257,323.1682,324.016,25886.0
2018-02-27 09:30:00,324.96,326.88,324.01,326.87,12981.0,324.0858,326.0006,323.1383,325.9906,12981.0
2018-02-27 09:40:00,327.34,327.49,326.01,327.49,6400.0,326.4594,326.609,325.1329,326.609,6400.0
2018-02-27 09:50:00,327.84,327.87,325.22,325.22,14281.0,326.958,326.9879,324.3451,324.3451,14281.0
2018-02-27 10:00:00,325.39,326.23,323.16,323.42,20258.0,324.5146,325.3524,322.2906,322.5499,20258.0
2018-02-27 10:10:00,323.2,324.73,323.2,323.98,9180.0,322.3305,323.8564,322.3305,323.1084,9180.0
2018-02-27 10:20:00,323.98,324.52,323.33,323.37,10100.0,323.1084,323.647,322.4602,322.5,10100.0
2018-02-27 10:30:00,323.41,323.41,322.67,322.91,14920.0,322.5399,322.5399,321.8019,322.0413,14920.0
2018-02-27 10:40:00,322.87,323.29,322.49,322.72,12757.0,322.0014,322.4203,321.6224,321.8518,12757.0
2018-02-27 10:50:00,322.61,322.62,320.61,320.67,12657.0,321.7421,321.7521,319.7475,319.8073,12657.0
2018-02-27 11:00:00,320.55,321.01,319.78,320.63,15689.0,319.6876,320.1464,318.9197,319.7674,15689.0
2018-02-27 11:10:00,320.97,321.38,319.85,319.85,18988.0,320.1065,320.5154,318.9895,318.9895,18988.0
2018-02-27 11:20:00,319.84,320.0,318.5,318.66,16027.0,318.9795,319.1391,317.6431,317.8027,16027.0
2018-02-27 11:30:00,318.94,320.09,318.79,319.74,12161.0,318.082,319.2289,317.9324,318.8798,12161.0
2018-02-27 11:40:00,319.65,320.92,319.62,320.63,5433.0,318.7901,320.0566,318.7601,319.7674,5433.0
2018-02-27 11:50:00,320.85,320.86,320.08,320.44,8797.0,319.9868,319.9968,319.2189,319.5779,8797.0
2018-02-27 12:00:00,320.25,320.64,320.22,320.64,2241.0,319.3884,319.7774,319.3585,319.7774,2241.0
2018-02-27 12:10:00,320.37,322.4,320.36,321.8,19619.0,319.5081,321.5327,319.4981,320.9343,19619.0
2018-02-27 12:20:00,321.8,322.15,321.26,322.0,9900.0,320.9343,321.2833,320.3957,321.1337,9900.0
2018-02-27 12:30:00,322.0,322.25,321.61,321.82,8379.0,321.1337,321.3831,320.7448,320.9542,8379.0
2018-02-27 12:40:00,321.82,322.17,321.57,321.99,5700.0,320.9542,321.3033,320.7049,321.1238,5700.0
2018-02-27 12:50:00,321.99,322.5,321.5,322.2,22332.0,321.1238,321.6324,320.6351,321.3332,22332.0
2018-02-27 13:00:00,322.38,322.69,321.65,322.21,13850.0,321.5127,321.8219,320.7847,321.3432,13850.0
2018-02-27 13:10:00,322.24,322.28,321.35,321.64,12683.0,321.3731,321.413,320.4855,320.7747,12683.0
2018-02-27 13:20:00,321.65,321.88,321.29,321.64,7385.0,320.7847,321.0141,320.4256,320.7747,7385.0
2018-02-27 13:30:00,321.42,321.52,320.76,320.99,6779.0,320.5553,320.655,319.8971,320.1265,6779.0
2018-02-27 13:40:00,320.98,321.44,320.83,320.94,9898.0,320.1165,320.5752,319.9669,320.0766,9898.0
2018-02-27 13:50:00,321.18,321.38,320.33,320.54,12325.0,320.3159,320.5154,319.4682,319.6777,12325.0
2018-02-27 14:00:00,320.73,320.83,319.8,320.08,22924.0,319.8672,319.9669,318.9397,319.2189,22924.0
2018-02-27 14:10:00,320.26,320.42,319.84,320.21,12069.0,319.3984,319.558,318.9795,319.3485,12069.0
2018-02-27 14:20:00,320.01,321.15,319.89,321.15,13879.0,319.1491,320.286,319.0294,320.286,13879.0
2018-02-27 14:30:00,321.1,321.76,320.6,321.4,6746.0,320.2362,320.8944,319.7375,320.5353,6746.0
2018-02-27 14:40:00,321.4,321.4,320.24,320.24,9520.0,320.5353,320.5353,319.3785,319.3785,9520.0
2018-02-27 14:50:00,320.52,321.54,320.23,321.01,20502.0,319.6577,320.675,319.3685,320.1464,20502.0
2018-02-27 15:00:00,321.11,321.46,320.61,320.61,12430.0,320.2461,320.5952,319.7475,319.7475,12430.0
2018-02-27 15:10:00,320.24,321.64,320.24,320.74,16650.0,319.3785,320.7747,319.3785,319.8771,16650.0
2018-02-27 15:20:00,320.66,320.77,320.07,320.48,9800.0,319.7973,319.907,319.2089,319.6178,9800.0
2018-02-27 15:30:00,320.68,321.33,320.07,320.16,21862.0,319.8173,320.4655,319.2089,319.2987,21862.0
2018-02-27 15:40:00,320.35,321.2,320.03,321.2,29231.0,319.4882,320.3359,319.169,320.3359,29231.0
2018-02-27 15:50:00,321.2,321.44,320.76,320.96,51518.0,320.3359,320.5752,319.8971,320.0965,51518.0
2018-02-28 09:30:00,321.13,321.75,319.9,320.94,26287.0,320.2661,320.8844,319.0394,320.0766,26287.0
2018-02-28 09:40:00,320.98,321.99,319.45,321.57,15624.0,320.1165,321.1238,318.5906,320.7049,15624.0
2018-02-28 09:50:00,321.09,323.44,321.09,323.15,6266.0,320.2262,322.5699,320.2262,322.2806,6266.0
2018-02-28 10:00:00,323.39,324.1,321.73,322.76,11985.0,322.52,323.2281,320.8645,321.8917,11985.0
2018-02-28 10:10:00,322.66,323.62,322.43,323.4,6158.0,321.792,322.7494,321.5626,322.53,6158.0
2018-02-28 10:20:00,323.07,324.21,321.72,323.97,7330.0,322.2009,323.3378,320.8545,323.0984,7330.0
2018-02-28 10:30:00,323.49,323.49,322.25,323.31,14553.0,322.6197,322.6197,321.3831,322.4402,14553.0
2018-02-28 10:40:00,323.3,323.3,321.45,322.28,21732.0,322.4302,322.4302,320.5852,321.413,21732.0
2018-02-28 10:50:00,322.03,322.15,320.31,320.31,20119.0,321.1637,321.2833,319.4483,319.4483,20119.0
2018-02-28 11:00:00,320.5,321.39,320.21,320.45,10116.0,319.6378,320.5254,319.3485,319.5879,10116.0
2018-02-28 11:10:00,320.25,321.18,319.65,319.65,13189.0,319.3884,320.3159,318.7901,318.7901,13189.0
2018-02-28 11:20:00,319.51,321.18,318.96,320.81,16006.0,318.6504,320.3159,318.1019,319.9469,16006.0
2018-02-28 11:30:00,321.02,321.73,320.76,321.51,8875.0,320.1564,320.8645,319.8971,320.6451,8875.0
2018-02-28 11:40:00,321.38,322.45,321.0,322.34,13502.0,320.5154,321.5825,320.1364,321.4728,13502.0
2018-02-28 11:50:00,322.33,322.68,321.8,322.34,3203.0,321.4628,321.8119,320.9343,321.4728,3203.0
2018-02-28 12:00:00,322.31,322.66,321.96,322.22,10308.0,321.4429,321.792,321.0938,321.3531,10308.0
2018-02-28 12:10:00,322.24,322.37,321.65,321.87,7990.0,321.3731,321.5027,320.7847,321.0041,7990.0
2018-02-28 12:20:00,321.63,322.49,321.63,322.33,3261.0,320.7647,321.6224,320.7647,321.4628,3261.0
2018-02-28 12:30:00,321.86,322.51,321.68,322.51,4714.0,320.9941,321.6424,320.8146,321.6424,4714.0
2018-02-28 12:40:00,321.99,323.23,321.87,323.23,7929.0,321.1238,322.3604,321.0041,322.3604,7929.0
2018-02-28 12:50:00,322.99,323.23,322.1,322.1,2431.0,322.1211,322.3604,321.2335,321.2335,2431.0
2018-02-28 13:00:00,322.1,323.0,322.1,322.6,4108.0,321.2335,322.131,321.2335,321.7321,4108.0
2018-02-28 13:10:00,322.66,323.04,322.35,323.04,6360.0,321.792,322.1709,321.4828,322.1709,6360.0
2018-02-28 13:20:00,322.91,323.8,322.85,323.47,3804.0,322.0413,322.9289,321.9814,322.5998,3804.0
2018-02-28 13:30:00,323.53,323.54,322.89,322.9,2058.0,322.6596,322.6696,322.0213,322.0313,2058.0
2018-02-28 13:40:00,322.82,323.25,322.4,322.42,5227.0,321.9515,322.3804,321.5327,321.5526,5227.0
2018-02-28 13:50:00,322.2,323.06,321.12,322.81,17262.0,321.3332,322.1909,320.2561,321.9416,17262.0
2018-02-28 14:00:00,322.6,323.03,322.53,323.03,20837.0,321.7321,322.161,321.6623,322.161,20837.0
2018-02-28 14:10:00,323.08,323.25,322.46,322.46,6715.0,322.2108,322.3804,321.5925,321.5925,6715.0
2018-02-28 14:20:00,322.64,323.3,322.6,322.91,5800.0,321.772,322.4302,321.7321,322.0413,5800.0
2018-02-28 14:30:00,322.91,322.91,322.0,322.05,8602.0,322.0413,322.0413,321.1337,321.1836,8602.0
2018-02-28 14:40:00,321.96,322.27,321.45,321.56,11238.0,321.0938,321.403,320.5852,320.6949,11238.0
2018-02-28 14:50:00,321.54,321.58,321.07,321.29,14742.0,320.675,320.7149,320.2062,320.4256,14742.0
2018-02-28 15:00:00,321.38,321.53,320.5,320.9,15489.0,320.5154,320.665,319.6378,320.0367,15489.0
2018-02-28 15:10:00,320.93,321.34,320.51,321.17,18937.0,320.0666,320.4755,319.6477,320.306,18937.0
2018-02-28 15:20:00,321.16,321.6,320.84,321.52,12950.0,320.296,320.7348,319.9769,320.655,12950.0
2018-02-28 15:30:00,321.39,322.63,321.23,322.63,18440.0,320.5254,321.762,320.3658,321.762,18440.0
2018-02-28 15:40:00,322.3,322.43,320.59,320.94,23467.0,321.4329,321.5626,319.7275,320.0766,23467.0
2018-02-28 15:50:00,320.73,320.73,319.73,320.44,93981.0,319.8672,319.8672,318.8698,319.5779,93981.0
2018-03-01 09:30:00,320.35,326.24,320.35,321.55,22705.0,319.4882,325.3623,319.4882,320.6849,22705.0
2018-03-01 09:40:00,320.93,322.2,320.39,321.88,12591.0,320.0666,321.3332,319.5281,321.0141,12591.0
2018-03-01 09:50:00,321.73,323.19,320.61,320.88,21209.0,320.8645,322.3205,319.7475,320.0167,21209.0
2018-03-01 10:00:00,320.5,323.69,320.23,323.48,19692.0,319.6378,322.8192,319.3685,322.6098,19692.0
2018-03-01 10:10:00,323.68,324.5,322.84,324.13,17538.0,322.8092,323.627,321.9715,323.258,17538.0
2018-03-01 10:20:00,324.2,324.75,323.04,324.46,12009.0,323.3278,323.8763,322.1709,323.5871,12009.0
2018-03-01 10:30:00,324.69,327.38,324.64,326.0,22628.0,323.8165,326.4993,323.7666,325.123,22628.0
2018-03-01 10:40:00,325.98,326.61,325.29,325.67,7741.0,325.103,325.7313,324.4149,324.7939,7741.0
2018-03-01 10:50:00,325.52,325.53,323.7,324.01,7251.0,324.6443,324.6542,322.8292,323.1383,7251.0
2018-03-01 11:00:00,324.24,324.91,323.47,324.62,7799.0,323.3677,324.0359,322.5998,323.7467,7799.0
2018-03-01 11:10:00,324.26,324.73,323.45,324.73,15817.0,323.3877,323.8564,322.5798,323.8564,15817.0
2018-03-01 11:20:00,324.33,325.0,323.71,324.22,6383.0,323.4575,324.1257,322.8391,323.3478,6383.0
2018-03-01 11:30:00,324.3,325.13,324.0,325.1,8743.0,323.4275,324.2553,323.1284,324.2254,8743.0
2018-03-01 11:40:00,324.78,326.54,324.48,325.8,11167.0,323.9063,325.6615,323.6071,324.9235,11167.0
2018-03-01 11:50:00,325.65,326.17,324.7,325.08,13671.0,324.7739,325.2925,323.8265,324.2054,13671.0
2018-03-01 12:00:00,324.99,325.72,323.78,325.01,10443.0,324.1157,324.8437,322.9089,324.1356,10443.0
2018-03-01 12:10:00,325.38,325.38,323.92,324.37,30160.0,324.5046,324.5046,323.0486,323.4974,30160.0
2018-03-01 12:20:00,323.82,325.0,323.69,324.06,5296.0,322.9488,324.1257,322.8192,323.1882,5296.0
2018-03-01 12:30:00,323.82,324.4,323.48,324.08,10324.0,322.9488,323.5273,322.6098,323.2081,10324.0
2018-03-01 12:40:00,323.98,324.83,323.7,324.67,4900.0,323.1084,323.9561,322.8292,323.7966,4900.0
2018-03-01 12:50:00,324.83,324.83,323.56,324.03,8000.0,323.9561,323.9561,322.6895,323.1583,8000.0
2018-03-01 13:00:00,323.86,323.86,322.23,322.8,11937.0,322.9887,322.9887,321.3631,321.9316,11937.0
2018-03-01 13:10:00,322.51,323.69,322.46,323.62,6569.0,321.6424,322.8192,321.5925,322.7494,6569.0
2018-03-01 13:20:00,323.5,324.0,322.74,322.99,16032.0,322.6297,323.1284,321.8717,322.1211,16032.0
2018-03-01 13:30:00,322.94,323.08,322.25,322.86,10482.0,322.0712,322.2108,321.3831,321.9914,10482.0
2018-03-01 13:40:00,322.77,322.81,321.44,321.99,14017.0,321.9017,321.9416,320.5752,321.1238,14017.0
2018-03-01 13:50:00,322.15,322.22,321.26,321.64,13741.0,321.2833,321.3531,320.3957,320.7747,13741.0
2018-03-01 14:00:00,321.47,322.2,320.95,321.64,21225.0,320.6052,321.3332,320.0866,320.7747,21225.0
2018-03-01 14:10:00,321.59,321.95,320.42,321.91,17104.0,320.7248,321.0839,319.558,321.044,17104.0
2018-03-01 14:20:00,321.8,322.55,321.27,321.78,11485.0,320.9343,321.6823,320.4057,320.9143,11485.0
2018-03-01 14:30:00,322.23,322.23,321.1,321.43,17984.0,321.3631,321.3631,320.2362,320.5653,17984.0
2018-03-01 14:40:00,321.43,322.39,321.42,321.65,8476.0,320.5653,321.5227,320.5553,320.7847,8476.0
2018-03-01 14:50:00,321.97,322.42,321.44,321.9,10886.0,321.1038,321.5526,320.5752,321.034,10886.0
2018-03-01 15:00:00,322.41,322.94,321.49,322.94,9011.0,321.5426,322.0712,320.6251,322.0712,9011.0
2018-03-01 15:10:00,323.05,323.98,322.53,323.98,11800.0,322.1809,323.1084,321.6623,323.1084,11800.0
2018-03-01 15:20:00,324.14,324.14,322.36,322.52,8700.0,323.268,323.268,321.4928,321.6523,8700.0
2018-03-01 15:30:00,322.67,322.74,321.33,321.51,31852.0,321.8019,321.8717,320.4655,320.6451,31852.0
2018-03-01 15:40:00,321.28,322.65,321.22,321.9,36027.0,320.4157,321.782,320.3558,321.034,36027.0
2018-03-01 15:50:00,321.25,322.29,320.5,321.85,110619.0,320.3858,321.423,319.6378,320.9841,110619.0
2018-03-02 09:30:00,321.94,324.66,321.5,322.5,21880.0,321.0739,323.7866,320.6351,321.6324,21880.0
2018-03-02 09:40:00,321.94,324.51,321.56,323.19,18015.0,321.0739,323.637,320.6949,322.3205,18015.0
2018-03-02 09:50:00,323.11,324.74,323.1,324.37,26850.0,322.2407,323.8664,322.2308,323.4974,26850.0
2018-03-02 10:00:00,324.74,325.3,324.06,324.08,29660.0,323.8664,324.4249,323.1882,323.2081,29660.0
2018-03-02 10:10:00,324.33,325.5,323.97,324.62,28024.0,323.4575,324.6243,323.0984,323.7467,28024.0
2018-03-02 10:20:00,324.49,328.27,324.32,327.57,44497.0,323.617,327.3869,323.4475,326.6887,44497.0
2018-03-02 10:30:00,327.68,328.47,326.97,327.49,11105.0,326.7985,327.5863,326.0904,326.609,11105.0
2018-03-02 10:40:00,327.76,328.32,327.28,327.45,6130.0,326.8782,327.4367,326.3995,326.5691,6130.0
2018-03-02 10:50:00,327.24,327.82,326.94,327.31,7319.0,326.3596,326.9381,326.0604,326.4294,7319.0
2018-03-02 11:00:00,327.49,329.75,327.49,329.05,20364.0,326.609,328.8629,326.609,328.1648,20364.0
2018-03-02 11:10:00,329.03,330.73,329.02,329.94,20093.0,328.1448,329.8402,328.1348,329.0524,20093.0
2018-03-02 11:20:00,330.36,331.67,330.22,331.54,8200.0,329.4712,330.7777,329.3316,330.6481,8200.0
2018-03-02 11:30:00,331.46,331.95,330.92,331.7,15911.0,330.5683,331.057,330.0297,330.8076,15911.0
2018-03-02 11:40:00,331.84,333.13,330.82,331.17,24521.0,330.9473,332.2338,329.93,330.2791,24521.0
2018-03-02 11:50:00,331.16,331.38,330.43,331.28,39276.0,330.2691,330.4885,329.5411,330.3888,39276.0
2018-03-02 12:00:00,331.28,331.48,329.9,330.94,11021.0,330.3888,330.5882,329.0125,330.0497,11021.0
2018-03-02 12:10:00,331.42,331.61,330.46,330.57,4122.0,330.5284,330.7179,329.571,329.6807,4122.0
2018-03-02 12:20:00,330.74,331.52,330.6,331.52,4620.0,329.8502,330.6281,329.7106,330.6281,4620.0
2018-03-02 12:30:00,331.79,331.86,329.21,329.78,11185.0,330.8974,330.9672,328.3243,328.8928,11185.0
2018-03-02 12:40:00,329.81,331.04,329.81,330.9,15705.0,328.9227,330.1494,328.9227,330.0098,15705.0
2018-03-02 12:50:00,331.03,332.0,331.02,331.4,5752.0,330.1394,331.1068,330.1295,330.5084,5752.0
2018-03-02 13:00:00,331.0,331.37,330.14,330.34,6301.0,330.1095,330.4785,329.2518,329.4513,6301.0
2018-03-02 13:10:00,330.18,330.23,329.15,329.36,8845.0,329.2917,329.3416,328.2645,328.4739,8845.0
2018-03-02 13:20:00,329.21,329.59,328.08,328.86,8404.0,328.3243,328.7033,327.1974,327.9753,8404.0
2018-03-02 13:30:00,328.59,328.85,327.5,327.83,12699.0,327.706,327.9653,326.6189,326.948,12699.0
2018-03-02 13:40:00,327.85,328.72,327.73,328.53,7176.0,326.968,327.8357,326.8483,327.6462,7176.0
2018-03-02 13:50:00,328.62,328.82,328.0,328.28,6957.0,327.7359,327.9354,327.1176,327.3968,6957.0
2018-03-02 14:00:00,328.57,330.38,328.48,330.21,26848.0,327.6861,329.4912,327.5963,329.3216,26848.0
2018-03-02 14:10:00,330.07,330.4,329.61,329.61,4875.0,329.182,329.5111,328.7233,328.7233,4875.0
2018-03-02 14:20:00,329.67,329.91,329.41,329.54,5172.0,328.7831,329.0225,328.5238,328.6534,5172.0
2018-03-02 14:30:00,329.36,329.97,328.97,329.97,8683.0,328.4739,329.0823,328.085,329.0823,8683.0
2018-03-02 14:40:00,330.0,330.14,329.45,329.79,10923.0,329.1122,329.2518,328.5637,328.9028,10923.0
2018-03-02 14:50:00,329.9,329.95,329.25,329.25,5207.0,329.0125,329.0623,328.3642,328.3642,5207.0
2018-03-02 15:00:00,329.3,330.0,328.83,329.8,15833.0,328.4141,329.1122,327.9454,328.9127,15833.0
2018-03-02 15:10:00,329.8,330.44,329.29,330.26,9148.0,328.9127,329.551,328.4041,329.3715,9148.0
2018-03-02 15:20:00,330.31,330.43,330.01,330.07,5600.0,329.4214,329.5411,329.1222,329.182,5600.0
2018-03-02 15:30:00,330.25,331.23,330.01,331.15,18922.0,329.3615,330.3389,329.1222,330.2591,18922.0
2018-03-02 15:40:00,331.28,331.74,330.16,330.61,34547.0,330.3888,330.8475,329.2718,329.7206,34547.0
2018-03-02 15:50:00,330.65,331.31,330.01,330.42,75282.0,329.7605,330.4187,329.1222,329.5311,75282.0
2018-03-05 09:30:00,327.97,333.03,327.97,332.24,27883.0,327.0877,332.1341,327.0877,331.3462,27883.0
2018-03-05 09:40:00,332.47,333.82,330.67,333.61,17168.0,331.5756,332.9219,329.7804,332.7125,17168.0
2018-03-05 09:50:00,333.38,333.53,331.86,332.03,8776.0,332.4831,332.6327,330.9672,331.1368,8776.0
2018-03-05 10:00:00,332.37,333.35,331.16,331.16,9859.0,331.4758,332.4532,330.2691,330.2691,9859.0
2018-03-05 10:10:00,331.03,331.93,330.4,331.13,12174.0,330.1394,331.037,329.5111,330.2392,12174.0
2018-03-05 10:20:00,331.23,332.18,331.23,331.56,3825.0,330.3389,331.2863,330.3389,330.668,3825.0
2018-03-05 10:30:00,331.56,331.6,330.1,330.75,23671.0,330.668,330.7079,329.2119,329.8602,23671.0
2018-03-05 10:40:00,330.74,331.69,330.61,331.13,13834.0,329.8502,330.7977,329.7206,330.2392,13834.0
2018-03-05 10:50:00,331.46,332.57,331.22,332.56,7955.0,330.5683,331.6753,330.3289,331.6653,7955.0
2018-03-05 11:00:00,332.92,333.46,332.73,332.97,4317.0,332.0244,332.5629,331.8349,332.0742,4317.0
2018-03-05 11:10:00,332.67,332.67,331.37,332.35,11427.0,331.775,331.775,330.4785,331.4559,11427.0
2018-03-05 11:20:00,332.4,333.23,332.21,332.6,5543.0,331.5058,332.3335,331.3163,331.7052,5543.0
2018-03-05 11:30:00,332.24,332.53,331.75,332.31,8916.0,331.3462,331.6354,330.8575,331.416,8916.0
2018-03-05 11:40:00,332.3,332.3,330.59,331.11,18182.0,331.406,331.406,329.7006,330.2192,18182.0
2018-03-05 11:50:00,331.38,331.68,330.75,331.06,12167.0,330.4885,330.7877,329.8602,330.1694,12167.0
2018-03-05 12:00:00,330.84,331.52,330.8,330.87,4120.0,329.95,330.6281,329.9101,329.9799,4120.0
2018-03-05 12:10:00,331.29,331.89,331.18,331.18,8209.0,330.3987,330.9971,330.289,330.289,8209.0
2018-03-05 12:20:00,331.13,331.86,331.09,331.49,5757.0,330.2392,330.9672,330.1993,330.5982,5757.0
2018-03-05 12:30:00,331.44,332.3,331.3,332.3,14661.0,330.5483,331.406,330.4087,331.406,14661.0
2018-03-05 12:40:00,332.28,332.3,331.72,332.28,8858.0,331.3861,331.406,330.8276,331.3861,8858.0
2018-03-05 12:50:00,332.41,332.91,331.98,332.76,8265.0,331.5157,332.0144,331.0869,331.8648,8265.0
2018-03-05 13:00:00,332.85,333.48,332.03,332.03,10022.0,331.9545,332.5828,331.1368,331.1368,10022.0
2018-03-05 13:10:00,332.16,332.25,331.17,331.94,6936.0,331.2664,331.3562,330.2791,331.047,6936.0
2018-03-05 13:20:00,331.97,332.36,331.74,331.82,6627.0,331.0769,331.4659,330.8475,330.9273,6627.0
2018-03-05 13:30:00,331.7,332.3,331.64,331.86,14961.0,330.8076,331.406,330.7478,330.9672,14961.0
2018-03-05 13:40:00,332.15,332.39,331.0,331.24,13237.0,331.2564,331.4958,330.1095,330.3489,13237.0
2018-03-05 13:50:00,331.35,332.26,331.29,332.25,11261.0,330.4586,331.3661,330.3987,331.3562,11261.0
2018-03-05 14:00:00,332.25,332.31,331.17,331.32,7281.0,331.3562,331.416,330.2791,330.4287,7281.0
2018-03-05 14:10:00,331.19,331.52,330.58,331.0,10819.0,330.299,330.6281,329.6907,330.1095,10819.0
2018-03-05 14:20:00,330.76,332.12,330.68,331.63,7286.0,329.8702,331.2265,329.7904,330.7378,7286.0
2018-03-05 14:30:00,331.86,332.06,331.4,332.06,15854.0,330.9672,331.1667,330.5084,331.1667,15854.0
2018-03-05 14:40:00,332.4,332.78,331.52,332.78,12033.0,331.5058,331.8847,330.6281,331.8847,12033.0
2018-03-05 14:50:00,332.66,332.81,332.23,332.78,5000.0,331.7651,331.9147,331.3362,331.8847,5000.0
2018-03-05 15:00:00,332.75,333.17,332.41,332.47,11875.0,331.8548,332.2737,331.5157,331.5756,11875.0
2018-03-05 15:10:00,332.62,333.13,332.34,332.54,12812.0,331.7252,332.2338,331.4459,331.6454,12812.0
2018-03-05 15:20:00,332.77,332.96,332.19,332.47,17471.0,331.8748,332.0642,331.2963,331.5756,17471.0
2018-03-05 15:30:00,332.35,333.58,332.11,333.33,14176.0,331.4559,332.6826,331.2165,332.4333,14176.0
2018-03-05 15:40:00,333.5,333.67,333.12,333.3,17121.0,332.6028,332.7723,332.2238,332.4033,17121.0
2018-03-05 15:50:00,333.36,334.15,333.11,333.91,51755.0,332.4632,333.251,332.2138,333.0117,51755.0
2018-03-06 09:30:00,335.0,335.0,332.23,332.5,16005.0,334.0988,334.0988,331.3362,331.6055,16005.0
2018-03-06 09:40:00,332.84,335.17,332.62,335.09,20911.0,331.9446,334.2683,331.7252,334.1885,20911.0
2018-03-06 09:50:00,335.15,337.0,335.1,335.69,15226.0,334.2484,336.0934,334.1985,334.7869,15226.0
2018-03-06 10:00:00,335.77,336.3,335.44,335.78,23421.0,334.8667,335.3953,334.5376,334.8767,23421.0
2018-03-06 10:10:00,336.05,336.06,334.14,334.5,8499.0,335.1459,335.1559,333.2411,333.6001,8499.0
2018-03-06 10:20:00,334.47,334.66,333.69,334.18,9873.0,333.5702,333.7597,332.7923,333.281,9873.0
2018-03-06 10:30:00,333.94,335.44,333.87,335.04,8221.0,333.0416,334.5376,332.9718,334.1387,8221.0
2018-03-06 10:40:00,334.62,335.11,334.16,334.26,10340.0,333.7198,334.2085,333.261,333.3608,10340.0
2018-03-06 10:50:00,334.27,334.98,333.86,333.91,21474.0,333.3707,334.0788,332.9618,333.0117,21474.0
2018-03-06 11:00:00,333.81,334.34,328.2,329.53,65177.0,332.912,333.4405,327.3171,328.6435,65177.0
2018-03-06 11:10:00,329.52,330.44,329.22,329.97,14898.0,328.6335,329.551,328.3343,329.0823,14898.0
2018-03-06 11:20:00,329.94,329.94,328.4,328.47,11215.0,329.0524,329.0524,327.5165,327.5863,11215.0
2018-03-06 11:30:00,328.82,329.17,328.3,328.84,3800.0,327.9354,328.2844,327.4168,327.9553,3800.0
2018-03-06 11:40:00,328.85,329.82,328.75,329.47,13142.0,327.9653,328.9327,327.8656,328.5836,13142.0
2018-03-06 11:50:00,329.4,329.52,328.62,329.1,6600.0,328.5138,328.6335,327.7359,328.2146,6600.0
2018-03-06 12:00:00,329.46,330.32,329.46,329.54,7205.0,328.5737,329.4314,328.5737,328.6534,7205.0
2018-03-06 12:10:00,329.91,330.74,329.69,330.11,4236.0,329.0225,329.8502,328.803,329.2219,4236.0
2018-03-06 12:20:00,330.12,330.78,330.12,330.32,6327.0,329.2319,329.8901,329.2319,329.4314,6327.0
2018-03-06 12:30:00,330.28,331.52,330.17,331.1,6340.0,329.3915,330.6281,329.2818,330.2093,6340.0
2018-03-06 12:40:00,331.28,331.56,331.02,331.37,4190.0,330.3888,330.668,330.1295,330.4785,4190.0
2018-03-06 12:50:00,331.6,331.75,330.92,330.92,4495.0,330.7079,330.8575,330.0297,330.0297,4495.0
2018-03-06 13:00:00,331.2,331.67,330.85,331.21,5400.0,330.309,330.7777,329.9599,330.319,5400.0
2018-03-06 13:10:00,331.29,331.63,329.95,330.27,5650.0,330.3987,330.7378,329.0623,329.3815,5650.0
2018-03-06 13:20:00,330.27,330.73,330.06,330.73,10920.0,329.3815,329.8402,329.1721,329.8402,10920.0
2018-03-06 13:30:00,330.71,330.89,330.29,330.53,8050.0,329.8203,329.9998,329.4014,329.6408,8050.0
2018-03-06 13:40:00,330.52,331.22,330.45,330.46,5100.0,329.6308,330.3289,329.561,329.571,5100.0
2018-03-06 13:50:00,330.45,330.5,329.8,330.35,4191.0,329.561,329.6109,328.9127,329.4613,4191.0
2018-03-06 14:00:00,330.59,331.0,330.07,330.27,3324.0,329.7006,330.1095,329.182,329.3815,3324.0
2018-03-06 14:10:00,330.35,331.51,330.24,331.04,14490.0,329.4613,330.6181,329.3516,330.1494,14490.0
2018-03-06 14:20:00,331.08,331.26,330.63,331.26,4872.0,330.1893,330.3688,329.7405,330.3688,4872.0
2018-03-06 14:30:00,331.41,332.42,331.41,332.37,3778.0,330.5184,331.5257,330.5184,331.4758,3778.0
2018-03-06 14:40:00,332.38,332.87,331.99,332.87,3300.0,331.4858,331.9745,331.0969,331.9745,3300.0
2018-03-06 14:50:00,332.93,333.16,332.6,333.16,4786.0,332.0343,332.2637,331.7052,332.2637,4786.0
2018-03-06 15:00:00,332.87,333.01,332.47,332.93,4410.0,331.9745,332.1141,331.5756,332.0343,4410.0
2018-03-06 15:10:00,332.66,332.94,331.91,331.92,6170.0,331.7651,332.0443,331.0171,331.027,6170.0
2018-03-06 15:20:00,331.94,332.74,331.94,332.74,6008.0,331.047,331.8448,331.047,331.8448,6008.0
2018-03-06 15:30:00,332.87,332.93,332.55,332.55,5710.0,331.9745,332.0343,331.6554,331.6554,5710.0
2018-03-06 15:40:00,332.59,332.59,332.08,332.51,24661.0,331.6952,331.6952,331.1866,331.6155,24661.0
2018-03-06 15:50:00,332.61,333.97,332.54,333.49,83163.0,331.7152,333.0715,331.6454,332.5928,83163.0
2018-03-07 09:30:00,330.33,331.58,329.39,330.12,17393.0,329.4413,330.688,328.5039,329.2319,17393.0
2018-03-07 09:40:00,330.38,331.0,329.7,330.22,6767.0,329.4912,330.1095,328.813,329.3316,6767.0
2018-03-07 09:50:00,330.16,331.96,330.16,331.96,4688.0,329.2718,331.0669,329.2718,331.0669,4688.0
2018-03-07 10:00:00,331.51,332.29,331.44,331.52,3135.0,330.6181,331.3961,330.5483,330.6281,3135.0
2018-03-07 10:10:00,331.41,331.99,330.35,331.61,8094.0,330.5184,331.0969,329.4613,330.7179,8094.0
2018-03-07 10:20:00,331.82,332.36,331.62,332.2,3600.0,330.9273,331.4659,330.7279,331.3063,3600.0
2018-03-07 10:30:00,331.66,332.21,331.27,331.4,2350.0,330.7677,331.3163,330.3788,330.5084,2350.0
2018-03-07 10:40:00,331.5,331.67,330.68,331.0,8100.0,330.6082,330.7777,329.7904,330.1095,8100.0
2018-03-07 10:50:00,331.21,331.73,331.0,331.73,2986.0,330.319,330.8376,330.1095,330.8376,2986.0
2018-03-07 11:00:00,331.5,331.69,330.5,330.53,13049.0,330.6082,330.7977,329.6109,329.6408,13049.0
2018-03-07 11:10:00,330.44,330.7,329.75,329.75,26629.0,329.551,329.8103,328.8629,328.8629,26629.0
2018-03-07 11:20:00,329.55,329.55,328.83,329.37,7396.0,328.6634,328.6634,327.9454,328.4839,7396.0
2018-03-07 11:30:00,329.54,329.7,329.1,329.1,6180.0,328.6534,328.813,328.2146,328.2146,6180.0
2018-03-07 11:40:00,329.12,329.5,328.91,329.17,7594.0,328.2346,328.6136,328.0251,328.2844,7594.0
2018-03-07 11:50:00,329.0,329.07,328.55,328.95,9598.0,328.1149,328.1847,327.6661,328.065,9598.0
2018-03-07 12:00:00,328.95,329.57,328.81,329.4,3500.0,328.065,328.6834,327.9254,328.5138,3500.0
2018-03-07 12:10:00,329.26,329.41,328.77,329.26,5400.0,328.3742,328.5238,327.8855,328.3742,5400.0
2018-03-07 12:20:00,329.15,329.8,328.85,329.8,3236.0,328.2645,328.9127,327.9653,328.9127,3236.0
2018-03-07 12:30:00,329.66,329.96,329.53,329.68,3300.0,328.7731,329.0723,328.6435,328.7931,3300.0
2018-03-07 12:40:00,329.67,330.0,329.42,329.89,3756.0,328.7831,329.1122,328.5338,329.0025,3756.0
2018-03-07 12:50:00,329.82,329.89,329.47,329.73,4800.0,328.9327,329.0025,328.5836,328.8429,4800.0
2018-03-07 13:00:00,329.65,329.65,328.91,329.04,3936.0,328.7632,328.7632,328.0251,328.1548,3936.0
2018-03-07 13:10:00,329.18,329.27,328.5,328.79,3250.0,328.2944,328.3842,327.6162,327.9055,3250.0
2018-03-07 13:20:00,328.92,329.67,328.28,329.58,1963.0,328.0351,328.7831,327.3968,328.6933,1963.0
2018-03-07 13:30:00,329.56,330.27,329.56,329.85,11427.0,328.6734,329.3815,328.6734,328.9626,11427.0
2018-03-07 13:40:00,329.93,330.46,329.9,330.13,5797.0,329.0424,329.571,329.0125,329.2419,5797.0
2018-03-07 13:50:00,330.55,330.67,330.35,330.35,2585.0,329.6607,329.7804,329.4613,329.4613,2585.0
2018-03-07 14:00:00,330.31,330.43,329.7,330.36,5715.0,329.4214,329.5411,328.813,329.4712,5715.0
2018-03-07 14:10:00,330.69,331.06,330.59,331.05,2365.0,329.8004,330.1694,329.7006,330.1594,2365.0
2018-03-07 14:20:00,330.91,331.0,330.24,330.59,7000.0,330.0198,330.1095,329.3516,329.7006,7000.0
2018-03-07 14:30:00,330.94,331.38,330.83,331.1,5395.0,330.0497,330.4885,329.94,330.2093,5395.0
2018-03-07 14:40:00,331.0,331.29,330.25,330.44,6760.0,330.1095,330.3987,329.3615,329.551,6760.0
2018-03-07 14:50:00,330.5,330.85,329.94,330.62,11286.0,329.6109,329.9599,329.0524,329.7305,11286.0
2018-03-07 15:00:00,330.82,331.79,330.82,331.79,5351.0,329.93,330.8974,329.93,330.8974,5351.0
2018-03-07 15:10:00,331.75,331.89,331.21,331.56,12670.0,330.8575,330.9971,330.319,330.668,12670.0
2018-03-07 15:20:00,331.44,332.07,331.18,331.84,12787.0,330.5483,331.1766,330.289,330.9473,12787.0
2018-03-07 15:30:00,332.03,332.89,332.03,332.89,8945.0,331.1368,331.9944,331.1368,331.9944,8945.0
2018-03-07 15:40:00,333.07,333.88,332.65,333.68,22987.0,332.174,332.9818,331.7551,332.7823,22987.0
2018-03-07 15:50:00,333.76,335.04,333.76,334.42,72829.0,332.8621,334.1387,332.8621,333.5203,72829.0
2018-03-08 09:30:00,334.58,336.68,333.38,334.4,16736.0,333.6799,335.7742,332.4831,333.5004,16736.0
2018-03-08 09:40:00,334.06,335.0,332.86,333.43,11553.0,333.1613,334.0988,331.9645,332.533,11553.0
2018-03-08 09:50:00,333.43,333.7,332.94,332.94,3700.0,332.533,332.8023,332.0443,332.0443,3700.0
2018-03-08 10:00:00,333.1,334.43,332.84,333.02,13182.0,332.2039,333.5303,331.9446,332.1241,13182.0
2018-03-08 10:10:00,333.48,334.2,333.48,333.66,6368.0,332.5828,333.3009,332.5828,332.7624,6368.0
2018-03-08 10:20:00,334.13,334.54,334.03,334.53,3900.0,333.2311,333.64,333.1314,333.63,3900.0
2018-03-08 10:30:00,334.66,335.41,334.2,334.4,7016.0,333.7597,334.5077,333.3009,333.5004,7016.0
2018-03-08 10:40:00,334.6,336.42,334.6,335.89,8615.0,333.6998,335.5149,333.6998,334.9864,8615.0
2018-03-08 10:50:00,335.77,335.94,334.97,334.99,4800.0,334.8667,335.0362,334.0688,334.0888,4800.0
2018-03-08 11:00:00,334.99,335.76,334.65,335.46,4962.0,334.0888,334.8567,333.7497,334.5575,4962.0
2018-03-08 11:10:00,335.68,338.38,335.68,337.54,10120.0,334.7769,337.4697,334.7769,336.6319,10120.0
2018-03-08 11:20:00,337.84,338.92,337.31,337.69,11924.0,336.9311,338.0082,336.4025,336.7815,11924.0
2018-03-08 11:30:00,337.46,338.06,337.27,337.67,7915.0,336.5521,337.1505,336.3627,336.7616,7915.0
2018-03-08 11:40:00,337.51,337.71,337.04,337.51,6916.0,336.602,336.8015,336.1333,336.602,6916.0
2018-03-08 11:50:00,337.51,340.89,337.32,339.96,24997.0,336.602,339.9729,336.4125,339.0454,24997.0
2018-03-08 12:00:00,340.03,340.1,338.26,338.26,8017.0,339.1152,339.185,337.35,337.35,8017.0
2018-03-08 12:10:00,338.15,338.44,337.5,338.44,7700.0,337.2403,337.5295,336.592,337.5295,7700.0
2018-03-08 12:20:00,338.39,338.39,337.5,337.75,5078.0,337.4796,337.4796,336.592,336.8414,5078.0
2018-03-08 12:30:00,337.91,338.02,337.11,337.8,5847.0,337.0009,337.1106,336.2031,336.8912,5847.0
2018-03-08 12:40:00,337.84,338.08,337.69,338.08,1200.0,336.9311,337.1705,336.7815,337.1705,1200.0
2018-03-08 12:50:00,338.08,338.86,337.54,338.39,17014.0,337.1705,337.9484,336.6319,337.4796,17014.0
2018-03-08 13:00:00,338.25,338.75,337.84,338.45,19000.0,337.34,337.8387,336.9311,337.5395,19000.0
2018-03-08 13:10:00,338.55,338.74,338.0,338.6,7850.0,337.6392,337.8287,337.0907,337.6891,7850.0
2018-03-08 13:20:00,338.58,339.14,338.15,338.59,10232.0,337.6691,338.2276,337.2403,337.6791,10232.0
2018-03-08 13:30:00,338.53,338.77,337.8,338.0,20462.0,337.6193,337.8586,336.8912,337.0907,20462.0
2018-03-08 13:40:00,337.9,338.0,336.62,337.34,7016.0,336.991,337.0907,335.7144,336.4325,7016.0
2018-03-08 13:50:00,337.45,337.82,337.03,337.43,7266.0,336.5422,336.9112,336.1233,336.5222,7266.0
2018-03-08 14:00:00,337.42,337.42,336.51,336.98,14043.0,336.5123,336.5123,335.6047,336.0734,14043.0
2018-03-08 14:10:00,336.98,337.59,335.51,335.89,16191.0,336.0734,336.6818,334.6074,334.9864,16191.0
2018-03-08 14:20:00,335.71,336.8,335.7,336.53,15137.0,334.8069,335.8939,334.7969,335.6246,15137.0
2018-03-08 14:30:00,336.38,337.43,335.97,337.38,16202.0,335.475,336.5222,335.0662,336.4724,16202.0
2018-03-08 14:40:00,337.3,338.41,337.29,338.27,13211.0,336.3926,337.4996,336.3826,337.36,13211.0
2018-03-08 14:50:00,338.25,339.04,338.15,339.04,10236.0,337.34,338.1279,337.2403,338.1279,10236.0
2018-03-08 15:00:00,339.2,339.98,339.11,339.76,15032.0,338.2875,339.0654,338.1977,338.846,15032.0
2018-03-08 15:10:00,339.8,340.45,339.48,340.1,12311.0,338.8858,339.5341,338.5667,339.185,12311.0
2018-03-08 15:20:00,340.12,340.45,339.81,340.45,18928.0,339.205,339.5341,338.8958,339.5341,18928.0
2018-03-08 15:30:00,340.46,340.98,340.0,340.58,24399.0,339.5441,340.0627,339.0853,339.6637,24399.0
2018-03-08 15:40:00,340.35,341.17,339.98,340.33,54242.0,339.4344,340.2522,339.0654,339.4144,54242.0
2018-03-08 15:50:00,340.07,340.99,339.48,340.81,94239.0,339.1551,340.0726,338.5667,339.8931,94239.0
2018-03-09 09:30:00,343.58,343.58,340.68,340.78,21896.0,342.6557,342.6557,339.7635,339.8632,21896.0
2018-03-09 09:40:00,340.1,342.0,339.48,341.73,14489.0,339.185,341.0799,338.5667,340.8107,14489.0
2018-03-09 09:50:00,341.45,342.27,341.0,341.21,9600.0,340.5314,341.3492,340.0826,340.2921,9600.0
2018-03-09 10:00:00,341.33,341.47,340.71,340.72,16146.0,340.4117,340.5514,339.7934,339.8034,16146.0
2018-03-09 10:10:00,340.96,341.36,340.53,341.32,6614.0,340.0427,340.4417,339.6139,340.4018,6614.0
2018-03-09 10:20:00,341.49,341.61,340.69,340.7,4841.0,340.5713,340.691,339.7735,339.7834,4841.0
2018-03-09 10:30:00,340.7,341.99,340.46,341.57,7444.0,339.7834,341.07,339.5441,340.6511,7444.0
2018-03-09 10:40:00,341.64,342.49,340.83,341.98,17955.0,340.7209,341.5686,339.9131,341.06,17955.0
2018-03-09 10:50:00,341.96,342.47,341.52,342.08,7029.0,341.04,341.5487,340.6012,341.1597,7029.0
2018-03-09 11:00:00,342.19,342.27,341.44,342.0,12028.0,341.2694,341.3492,340.5214,341.0799,12028.0
2018-03-09 11:10:00,342.1,342.97,341.44,342.96,10780.0,341.1797,342.0473,340.5214,342.0373,10780.0
2018-03-09 11:20:00,342.89,343.5,342.26,342.43,15510.0,341.9675,342.5759,341.3392,341.5088,15510.0
2018-03-09 11:30:00,342.42,342.66,341.91,342.24,5084.0,341.4988,341.7382,340.9902,341.3193,5084.0
2018-03-09 11:40:00,342.5,342.51,342.09,342.28,1650.0,341.5786,341.5886,341.1697,341.3592,1650.0
2018-03-09 11:50:00,342.17,342.23,341.71,342.22,2433.0,341.2495,341.3093,340.7907,341.2993,2433.0
2018-03-09 12:00:00,342.53,342.85,342.35,342.35,3240.0,341.6085,341.9276,341.429,341.429,3240.0
2018-03-09 12:10:00,342.58,343.13,342.34,342.73,3939.0,341.6584,342.2069,341.419,341.808,3939.0
2018-03-09 12:20:00,343.0,343.01,341.73,342.11,36246.0,342.0772,342.0872,340.8107,341.1896,36246.0
2018-03-09 12:30:00,342.1,343.06,342.04,343.06,19172.0,341.1797,342.1371,341.1198,342.1371,19172.0
2018-03-09 12:40:00,343.06,343.84,342.94,343.77,18424.0,342.1371,342.915,342.0174,342.8452,18424.0
2018-03-09 12:50:00,343.77,343.9,343.39,343.9,6215.0,342.8452,342.9748,342.4662,342.9748,6215.0
2018-03-09 13:00:00,343.32,344.24,343.23,344.24,6839.0,342.3964,343.3139,342.3066,343.3139,6839.0
2018-03-09 13:10:00,343.96,344.5,343.76,344.37,10105.0,343.0347,343.5732,342.8352,343.4436,10105.0
2018-03-09 13:20:00,344.39,344.79,344.27,344.7,7246.0,343.4635,343.8624,343.3438,343.7727,7246.0
2018-03-09 13:30:00,344.77,344.78,343.84,343.88,10066.0,343.8425,343.8524,342.915,342.9549,10066.0
2018-03-09 13:40:00,343.84,344.03,343.42,343.83,3700.0,342.915,343.1045,342.4961,342.905,3700.0
2018-03-09 13:50:00,344.0,344.05,342.62,343.0,11641.0,343.0745,343.1244,341.6983,342.0772,11641.0
2018-03-09 14:00:00,343.24,343.45,343.14,343.36,4300.0,342.3166,342.526,342.2169,342.4363,4300.0
2018-03-09 14:10:00,343.43,343.85,343.31,343.48,6638.0,342.5061,342.925,342.3864,342.5559,6638.0
2018-03-09 14:20:00,343.32,343.42,342.95,343.4,7557.0,342.3964,342.4961,342.0274,342.4762,7557.0
2018-03-09 14:30:00,343.39,343.74,343.27,343.27,5749.0,342.4662,342.8152,342.3465,342.3465,5749.0
2018-03-09 14:40:00,343.32,343.64,342.88,343.08,5950.0,342.3964,342.7155,341.9576,342.157,5950.0
2018-03-09 14:50:00,343.09,343.15,342.53,342.71,3600.0,342.167,342.2268,341.6085,341.788,3600.0
2018-03-09 15:00:00,342.91,342.99,342.22,342.3,6441.0,341.9875,342.0673,341.2993,341.3791,6441.0
2018-03-09 15:10:00,342.16,342.39,341.6,341.6,11759.0,341.2395,341.4689,340.681,340.681,11759.0
2018-03-09 15:20:00,341.6,341.6,340.8,340.97,16537.0,340.681,340.681,339.8832,340.0527,16537.0
2018-03-09 15:30:00,341.05,341.63,340.81,341.54,16125.0,340.1325,340.7109,339.8931,340.6212,16125.0
2018-03-09 15:40:00,341.56,342.7,341.55,341.9,36682.0,340.6411,341.778,340.6311,340.9802,36682.0
2018-03-09 15:50:00,341.98,342.44,341.33,341.71,70586.0,341.06,341.5187,340.4117,340.7907,70586.0
2018-03-12 09:30:00,346.0,346.73,341.1,343.14,62703.0,345.0692,345.7972,340.1823,342.2169,62703.0
2018-03-12 09:40:00,342.55,343.28,341.53,342.22,39294.0,341.6284,342.3565,340.6112,341.2993,39294.0
2018-03-12 09:50:00,342.5,342.5,338.57,339.03,38405.0,341.5786,341.5786,337.6592,338.1179,38405.0
2018-03-12 10:00:00,338.74,338.99,337.5,337.5,34485.0,337.8287,338.078,336.592,336.592,34485.0
2018-03-12 10:10:00,337.42,340.75,337.42,340.3,44052.0,336.5123,339.8333,336.5123,339.3845,44052.0
2018-03-12 10:20:00,340.67,341.57,339.47,339.86,20058.0,339.7535,340.6511,338.5567,338.9457,20058.0
2018-03-12 10:30:00,339.59,339.9,339.02,339.82,15032.0,338.6764,338.9856,338.1079,338.9058,15032.0
2018-03-12 10:40:00,339.84,340.45,339.45,339.67,13514.0,338.9257,339.5341,338.5368,338.7562,13514.0
2018-03-12 10:50:00,339.93,339.95,338.18,338.55,6942.0,339.0155,339.0354,337.2702,337.6392,6942.0
2018-03-12 11:00:00,338.88,339.16,338.59,338.73,6774.0,337.9683,338.2476,337.6791,337.8187,6774.0
2018-03-12 11:10:00,338.96,339.3,338.5,339.28,16390.0,338.0481,338.3872,337.5893,338.3672,16390.0
2018-03-12 11:20:00,339.13,340.52,339.11,340.52,15232.0,338.2176,339.6039,338.1977,339.6039,15232.0
2018-03-12 11:30:00,340.68,342.5,340.67,341.89,25210.0,339.7635,341.5786,339.7535,340.9702,25210.0
2018-03-12 11:40:00,341.99,342.63,341.28,342.63,7663.0,341.07,341.7082,340.3619,341.7082,7663.0
2018-03-12 11:50:00,342.32,342.87,342.07,342.45,17400.0,341.3991,341.9476,341.1497,341.5287,17400.0
2018-03-12 12:00:00,342.28,344.38,342.28,343.98,17263.0,341.3592,343.4535,341.3592,343.0546,17263.0
2018-03-12 12:10:00,343.79,344.74,343.35,344.44,15715.0,342.8651,343.8126,342.4263,343.5134,15715.0
2018-03-12 12:20:00,344.27,344.74,343.98,344.72,9440.0,343.3438,343.8126,343.0546,343.7926,9440.0
2018-03-12 12:30:00,344.39,344.74,343.87,343.91,15386.0,343.4635,343.8126,342.9449,342.9848,15386.0
2018-03-12 12:40:00,344.02,344.27,343.58,343.83,12878.0,343.0945,343.3438,342.6557,342.905,12878.0
2018-03-12 12:50:00,343.74,345.9,343.74,345.77,22864.0,342.8152,344.9694,342.8152,344.8398,22864.0
2018-03-12 13:00:00,345.81,345.88,344.9,345.05,7850.0,344.8797,344.9495,343.9721,344.1217,7850.0
2018-03-12 13:10:00,344.99,345.48,344.43,344.53,8988.0,344.0619,344.5506,343.5034,343.6031,8988.0
2018-03-12 13:20:00,344.65,344.88,344.42,344.53,3950.0,343.7228,343.9522,343.4934,343.6031,3950.0
2018-03-12 13:30:00,344.45,344.45,343.35,343.67,7774.0,343.5233,343.5233,342.4263,342.7454,7774.0
2018-03-12 13:40:00,343.54,343.55,342.7,342.83,13972.0,342.6158,342.6258,341.778,341.9077,13972.0
2018-03-12 13:50:00,342.69,342.97,342.1,342.71,8737.0,341.7681,342.0473,341.1797,341.788,8737.0
2018-03-12 14:00:00,342.81,343.68,342.61,343.46,5573.0,341.8877,342.7554,341.6883,342.536,5573.0
2018-03-12 14:10:00,343.34,343.36,342.64,342.78,7562.0,342.4163,342.4363,341.7182,341.8578,7562.0
2018-03-12 14:20:00,342.82,343.12,342.25,342.95,6677.0,341.8977,342.1969,341.3293,342.0274,6677.0
2018-03-12 14:30:00,342.93,343.18,342.77,343.13,10074.0,342.0074,342.2568,341.8479,342.2069,10074.0
2018-03-12 14:40:00,343.13,343.57,342.53,343.35,16444.0,342.2069,342.6457,341.6085,342.4263,16444.0
2018-03-12 14:50:00,343.52,344.29,343.43,344.13,22225.0,342.5958,343.3638,342.5061,343.2042,22225.0
2018-03-12 15:00:00,343.99,344.99,343.73,344.74,21133.0,343.0646,344.0619,342.8053,343.8126,21133.0
2018-03-12 15:10:00,344.73,345.61,344.54,345.35,16911.0,343.8026,344.6802,343.6131,344.4209,16911.0
2018-03-12 15:20:00,345.46,345.71,345.33,345.5,26581.0,344.5306,344.7799,344.401,344.5705,26581.0
2018-03-12 15:30:00,345.41,346.18,345.32,345.76,22684.0,344.4808,345.2487,344.391,344.8298,22684.0
2018-03-12 15:40:00,345.72,346.12,345.29,345.76,42637.0,344.7899,345.1888,344.3611,344.8298,42637.0
2018-03-12 15:50:00,345.66,345.66,344.54,344.55,83850.0,344.7301,344.7301,343.6131,343.6231,83850.0
2018-03-13 09:30:00,344.43,346.35,344.43,345.81,25283.0,343.5034,345.4182,343.5034,344.8797,25283.0
2018-03-13 09:40:00,346.11,346.64,344.5,345.17,14576.0,345.1789,345.7074,343.5732,344.2414,14576.0
2018-03-13 09:50:00,345.34,345.8,344.67,344.87,10400.0,344.4109,344.8697,343.7427,343.9422,10400.0
2018-03-13 10:00:00,344.96,345.25,344.41,344.96,19095.0,344.032,344.3212,343.4834,344.032,19095.0
2018-03-13 10:10:00,344.95,345.63,344.89,345.56,13058.0,344.022,344.7002,343.9622,344.6304,13058.0
2018-03-13 10:20:00,345.29,345.86,344.98,345.5,22317.0,344.3611,344.9295,344.0519,344.5705,22317.0
2018-03-13 10:30:00,345.79,345.8,343.11,343.53,28566.0,344.8597,344.8697,342.1869,342.6058,28566.0
2018-03-13 10:40:00,343.86,344.16,342.55,342.73,30986.0,342.9349,343.2341,341.6284,341.808,30986.0
2018-03-13 10:50:00,342.72,342.72,339.83,340.52,17348.0,341.798,341.798,338.9158,339.6039,17348.0
2018-03-13 11:00:00,340.52,341.2,339.0,341.2,14700.0,339.6039,340.2821,338.088,340.2821,14700.0
2018-03-13 11:10:00,341.37,342.19,340.99,341.84,15089.0,340.4516,341.2694,340.0726,340.9204,15089.0
2018-03-13 11:20:00,342.13,342.54,340.85,341.05,12928.0,341.2096,341.6185,339.933,340.1325,12928.0
2018-03-13 11:30:00,340.86,342.78,340.26,342.77,15060.0,339.943,341.8578,339.3446,341.8479,15060.0
2018-03-13 11:40:00,342.97,343.25,342.28,343.0,5639.0,342.0473,342.3266,341.3592,342.0772,5639.0
2018-03-13 11:50:00,343.25,343.51,342.74,343.25,6510.0,342.3266,342.5859,341.8179,342.3266,6510.0
2018-03-13 12:00:00,343.01,343.47,341.39,341.39,6381.0,342.0872,342.546,340.4716,340.4716,6381.0
2018-03-13 12:10:00,341.03,342.9,341.0,342.85,18564.0,340.1125,341.9775,340.0826,341.9276,18564.0
2018-03-13 12:20:00,343.0,343.19,342.21,342.41,19812.0,342.0772,342.2667,341.2894,341.4888,19812.0
2018-03-13 12:30:00,342.51,343.74,342.51,343.25,14120.0,341.5886,342.8152,341.5886,342.3266,14120.0
2018-03-13 12:40:00,343.3,343.68,342.7,342.75,10289.0,342.3764,342.7554,341.778,341.8279,10289.0
2018-03-13 12:50:00,342.92,342.94,341.51,341.95,7500.0,341.9975,342.0174,340.5912,341.0301,7500.0
2018-03-13 13:00:00,342.05,342.25,340.87,341.1,9421.0,341.1298,341.3293,339.953,340.1823,9421.0
2018-03-13 13:10:00,341.15,341.21,340.54,340.66,3230.0,340.2322,340.2921,339.6239,339.7435,3230.0
2018-03-13 13:20:00,340.81,340.96,340.25,340.28,3250.0,339.8931,340.0427,339.3346,339.3646,3250.0
2018-03-13 13:30:00,340.36,340.63,340.16,340.37,2351.0,339.4443,339.7136,339.2449,339.4543,2351.0
2018-03-13 13:40:00,340.4,340.45,339.86,340.12,9238.0,339.4842,339.5341,338.9457,339.205,9238.0
2018-03-13 13:50:00,340.11,340.57,339.7,339.71,8976.0,339.195,339.6538,338.7861,338.7961,8976.0
2018-03-13 14:00:00,339.9,340.13,339.14,339.71,9481.0,338.9856,339.215,338.2276,338.7961,9481.0
2018-03-13 14:10:00,339.56,339.56,338.4,338.87,7147.0,338.6465,338.6465,337.4896,337.9583,7147.0
2018-03-13 14:20:00,338.49,338.97,338.34,338.53,3167.0,337.5794,338.0581,337.4298,337.6193,3167.0
2018-03-13 14:30:00,338.69,339.06,338.39,338.39,6447.0,337.7788,338.1478,337.4796,337.4796,6447.0
2018-03-13 14:40:00,338.39,338.49,337.1,337.22,10198.0,337.4796,337.5794,336.1931,336.3128,10198.0
2018-03-13 14:50:00,337.09,337.23,336.42,337.11,10792.0,336.1831,336.3228,335.5149,336.2031,10792.0
2018-03-13 15:00:00,337.22,337.57,336.9,337.14,13346.0,336.3128,336.6618,335.9936,336.233,13346.0
2018-03-13 15:10:00,337.32,337.32,336.52,336.52,5782.0,336.4125,336.4125,335.6147,335.6147,5782.0
2018-03-13 15:20:00,336.44,336.59,336.05,336.15,7444.0,335.5349,335.6845,335.1459,335.2457,7444.0
2018-03-13 15:30:00,336.09,336.75,335.91,335.98,13027.0,335.1858,335.8441,335.0063,335.0761,13027.0
2018-03-13 15:40:00,335.95,336.05,335.42,335.91,17816.0,335.0462,335.1459,334.5176,335.0063,17816.0
2018-03-13 15:50:00,336.42,338.15,336.08,337.76,51164.0,335.5149,337.2403,335.1759,336.8513,51164.0
2018-03-14 09:30:00,339.71,339.71,338.16,339.12,15460.0,338.7961,338.7961,337.2503,338.2077,15460.0
2018-03-14 09:40:00,338.94,339.6,338.16,339.21,7851.0,338.0282,338.6864,337.2503,338.2974,7851.0
2018-03-14 09:50:00,338.96,339.67,338.69,338.69,5029.0,338.0481,338.7562,337.7788,337.7788,5029.0
2018-03-14 10:00:00,338.91,339.42,338.63,339.06,11525.0,337.9982,338.5069,337.719,338.1478,11525.0
2018-03-14 10:10:00,339.06,339.71,338.7,339.17,10926.0,338.1478,338.7961,337.7888,338.2575,10926.0
2018-03-14 10:20:00,339.16,339.73,338.82,339.56,7698.0,338.2476,338.816,337.9085,338.6465,7698.0
2018-03-14 10:30:00,339.59,339.89,338.82,338.97,5505.0,338.6764,338.9756,337.9085,338.0581,5505.0
2018-03-14 10:40:00,339.07,341.97,338.7,341.13,15519.0,338.1578,341.05,337.7888,340.2123,15519.0
2018-03-14 10:50:00,341.25,341.69,340.91,341.34,5386.0,340.3319,340.7708,339.9929,340.4217,5386.0
2018-03-14 11:00:00,341.48,341.62,340.62,340.77,5388.0,340.5613,340.701,339.7036,339.8532,5388.0
2018-03-14 11:10:00,340.69,340.99,340.19,340.54,8350.0,339.7735,340.0726,339.2748,339.6239,8350.0
2018-03-14 11:20:00,340.48,340.48,339.73,339.74,6000.0,339.564,339.564,338.816,338.826,6000.0
2018-03-14 11:30:00,339.86,340.58,339.54,340.27,14639.0,338.9457,339.6637,338.6265,339.3546,14639.0
2018-03-14 11:40:00,340.26,340.59,340.09,340.47,5131.0,339.3446,339.6737,339.1751,339.554,5131.0
2018-03-14 11:50:00,340.46,340.68,340.21,340.47,5775.0,339.5441,339.7635,339.2947,339.554,5775.0
2018-03-14 12:00:00,340.87,341.15,340.17,340.3,3855.0,339.953,340.2322,339.2549,339.3845,3855.0
2018-03-14 12:10:00,340.25,340.42,339.79,340.0,6370.0,339.3346,339.5042,338.8759,339.0853,6370.0
2018-03-14 12:20:00,339.86,340.4,339.86,340.15,7256.0,338.9457,339.4842,338.9457,339.2349,7256.0
2018-03-14 12:30:00,340.17,340.86,340.16,340.82,1304.0,339.2549,339.943,339.2449,339.9031,1304.0
2018-03-14 12:40:00,340.63,341.0,340.11,340.12,4614.0,339.7136,340.0826,339.195,339.205,4614.0
2018-03-14 12:50:00,340.06,340.49,340.06,340.42,2971.0,339.1451,339.574,339.1451,339.5042,2971.0
2018-03-14 13:00:00,340.2,340.61,339.85,340.55,2202.0,339.2848,339.6937,338.9357,339.6338,2202.0
2018-03-14 13:10:00,340.64,340.72,340.1,340.72,3400.0,339.7236,339.8034,339.185,339.8034,3400.0
2018-03-14 13:20:00,340.72,341.0,340.69,340.77,1857.0,339.8034,340.0826,339.7735,339.8532,1857.0
2018-03-14 13:30:00,340.88,342.0,340.88,341.41,9718.0,339.9629,341.0799,339.9629,340.4915,9718.0
2018-03-14 13:40:00,341.43,342.22,341.43,342.14,2600.0,340.5115,341.2993,340.5115,341.2196,2600.0
2018-03-14 13:50:00,342.08,342.53,341.69,341.85,9485.0,341.1597,341.6085,340.7708,340.9303,9485.0
2018-03-14 14:00:00,342.19,342.62,342.07,342.48,10058.0,341.2694,341.6983,341.1497,341.5586,10058.0
2018-03-14 14:10:00,342.44,342.45,340.11,340.12,10405.0,341.5187,341.5287,339.195,339.205,10405.0
2018-03-14 14:20:00,340.08,340.7,339.89,340.43,5850.0,339.1651,339.7834,338.9756,339.5142,5850.0
2018-03-14 14:30:00,340.43,341.3,340.29,340.68,21100.0,339.5142,340.3818,339.3745,339.7635,21100.0
2018-03-14 14:40:00,340.71,341.0,340.49,340.98,14838.0,339.7934,340.0826,339.574,340.0627,14838.0
2018-03-14 14:50:00,340.92,341.75,340.81,341.61,5732.0,340.0028,340.8306,339.8931,340.691,5732.0
2018-03-14 15:00:00,341.52,341.74,341.41,341.47,3723.0,340.6012,340.8206,340.4915,340.5514,3723.0
2018-03-14 15:10:00,341.38,341.56,340.63,340.94,8902.0,340.4616,340.6411,339.7136,340.0228,8902.0
2018-03-14 15:20:00,340.71,341.0,340.56,340.87,7247.0,339.7934,340.0826,339.6438,339.953,7247.0
2018-03-14 15:30:00,340.93,341.57,340.6,341.42,14406.0,340.0128,340.6511,339.6837,340.5015,14406.0
2018-03-14 15:40:00,341.37,342.56,341.34,342.56,18963.0,340.4516,341.6384,340.4217,341.6384,18963.0
2018-03-14 15:50:00,342.39,342.39,341.01,341.42,55808.0,341.4689,341.4689,340.0926,340.5015,55808.0
2018-03-15 09:30:00,341.56,341.56,338.88,339.5,16727.0,340.6411,340.6411,337.9683,338.5867,16727.0
2018-03-15 09:40:00,339.5,340.81,339.23,340.09,7025.0,338.5867,339.8931,338.3174,339.1751,7025.0
2018-03-15 09:50:00,340.59,341.97,340.22,340.23,10950.0,339.6737,341.05,339.3047,339.3147,10950.0
2018-03-15 10:00:00,340.84,340.94,340.04,340.04,6898.0,339.923,340.0228,339.1252,339.1252,6898.0
2018-03-15 10:10:00,340.45,341.22,340.42,340.53,12176.0,339.5341,340.302,339.5042,339.6139,12176.0
2018-03-15 10:20:00,340.3,341.05,339.84,340.65,12335.0,339.3845,340.1325,338.9257,339.7336,12335.0
2018-03-15 10:30:00,340.63,341.6,340.4,341.07,18772.0,339.7136,340.681,339.4842,340.1524,18772.0
2018-03-15 10:40:00,340.57,340.59,339.88,340.15,7293.0,339.6538,339.6737,338.9656,339.2349,7293.0
2018-03-15 10:50:00,339.92,340.45,339.5,339.72,4430.0,339.0055,339.5341,338.5867,338.8061,4430.0
2018-03-15 11:00:00,339.66,340.0,339.65,339.98,3290.0,338.7462,339.0853,338.7363,339.0654,3290.0
2018-03-15 11:10:00,340.05,340.06,339.51,339.75,2000.0,339.1352,339.1451,338.5966,338.836,2000.0
2018-03-15 11:20:00,339.73,340.33,339.7,340.06,3391.0,338.816,339.4144,338.7861,339.1451,3391.0
2018-03-15 11:30:00,340.14,341.43,340.14,341.18,13450.0,339.2249,340.5115,339.2249,340.2621,13450.0
2018-03-15 11:40:00,340.95,340.95,340.44,340.63,2600.0,340.0328,340.0328,339.5241,339.7136,2600.0
2018-03-15 11:50:00,340.33,340.33,339.71,339.8,8200.0,339.4144,339.4144,338.7961,338.8858,8200.0
2018-03-15 12:00:00,339.8,339.89,339.21,339.48,11042.0,338.8858,338.9756,338.2974,338.5667,11042.0
2018-03-15 12:10:00,339.48,339.77,338.54,338.54,12754.0,338.5667,338.8559,337.6292,337.6292,12754.0
2018-03-15 12:20:00,338.46,338.46,337.82,338.39,6749.0,337.5495,337.5495,336.9112,337.4796,6749.0
2018-03-15 12:30:00,338.48,338.48,337.74,337.74,13889.0,337.5694,337.5694,336.8314,336.8314,13889.0
2018-03-15 12:40:00,337.46,337.47,337.19,337.26,4993.0,336.5521,336.5621,336.2829,336.3527,4993.0
2018-03-15 12:50:00,337.32,337.83,337.32,337.58,3962.0,336.4125,336.9211,336.4125,336.6718,3962.0
2018-03-15 13:00:00,337.35,338.4,337.35,337.64,9612.0,336.4424,337.4896,336.4424,336.7317,9612.0
2018-03-15 13:10:00,337.46,337.51,336.75,336.75,5135.0,336.5521,336.602,335.8441,335.8441,5135.0
2018-03-15 13:20:00,336.91,337.35,336.91,337.35,3773.0,336.0036,336.4424,336.0036,336.4424,3773.0
2018-03-15 13:30:00,337.62,337.75,337.03,337.2,3500.0,336.7117,336.8414,336.1233,336.2928,3500.0
2018-03-15 13:40:00,337.03,337.03,336.15,336.37,4360.0,336.1233,336.1233,335.2457,335.4651,4360.0
2018-03-15 13:50:00,336.4,336.49,335.62,335.71,3257.0,335.495,335.5848,334.7171,334.8069,3257.0
2018-03-15 14:00:00,335.71,336.07,335.25,336.02,9915.0,334.8069,335.1659,334.3481,335.116,9915.0
2018-03-15 14:10:00,336.26,336.26,335.5,335.56,5335.0,335.3554,335.3554,334.5974,334.6573,5335.0
2018-03-15 14:20:00,335.5,335.74,335.22,335.57,3800.0,334.5974,334.8368,334.3182,334.6672,3800.0
2018-03-15 14:30:00,335.56,335.75,334.31,334.35,8225.0,334.6573,334.8467,333.4106,333.4505,8225.0
2018-03-15 14:40:00,334.31,335.03,334.29,334.67,10739.0,333.4106,334.1287,333.3907,333.7696,10739.0
2018-03-15 14:50:00,334.48,335.46,334.33,335.34,10539.0,333.5802,334.5575,333.4306,334.4378,10539.0
2018-03-15 15:00:00,335.35,335.36,334.56,335.18,11728.0,334.4478,334.4578,333.6599,334.2783,11728.0
2018-03-15 15:10:00,335.24,335.38,334.8,334.87,14645.0,334.3381,334.4777,333.8993,333.9691,14645.0
2018-03-15 15:20:00,334.87,334.87,334.3,334.64,10933.0,333.9691,333.9691,333.4006,333.7397,10933.0
2018-03-15 15:30:00,334.69,335.3,334.59,335.0,11403.0,333.7896,334.398,333.6899,334.0988,11403.0
2018-03-15 15:40:00,335.0,335.23,334.55,334.9,32092.0,334.0988,334.3281,333.65,333.999,32092.0
2018-03-15 15:50:00,334.81,335.27,334.55,335.02,45737.0,333.9093,334.368,333.65,334.1187,45737.0
2018-03-16 09:30:00,336.55,336.84,333.95,335.96,101859.0,335.6446,335.9338,333.0516,335.0562,101859.0
2018-03-16 09:40:00,335.99,337.85,335.99,337.85,8494.0,335.0861,336.9411,335.0861,336.9411,8494.0
2018-03-16 09:50:00,337.44,338.2,337.14,337.72,14215.0,336.5322,337.2902,336.233,336.8114,14215.0
2018-03-16 10:00:00,337.73,339.54,337.72,339.27,22191.0,336.8214,338.6265,336.8114,338.3573,22191.0
2018-03-16 10:10:00,339.05,341.85,338.99,341.35,23241.0,338.1379,340.9303,338.078,340.4317,23241.0
2018-03-16 10:20:00,341.31,341.61,340.66,341.1,19729.0,340.3918,340.691,339.7435,340.1823,19729.0
2018-03-16 10:30:00,341.35,341.51,340.37,340.57,7790.0,340.4317,340.5912,339.4543,339.6538,7790.0
2018-03-16 10:40:00,340.18,340.9,340.17,340.9,6757.0,339.2648,339.9829,339.2549,339.9829,6757.0
2018-03-16 10:50:00,340.7,342.2,340.47,342.2,17141.0,339.7834,341.2794,339.554,341.2794,17141.0
2018-03-16 11:00:00,342.38,342.81,341.6,341.84,17603.0,341.4589,341.8877,340.681,340.9204,17603.0
2018-03-16 11:10:00,341.8,342.33,341.07,341.08,17921.0,340.8805,341.409,340.1524,340.1624,17921.0
2018-03-16 11:20:00,341.09,341.26,340.22,340.98,24404.0,340.1724,340.3419,339.3047,340.0627,24404.0
2018-03-16 11:30:00,340.98,341.76,340.62,340.7,14223.0,340.0627,340.8406,339.7036,339.7834,14223.0
2018-03-16 11:40:00,340.68,341.22,339.82,341.22,15899.0,339.7635,340.302,338.9058,340.302,15899.0
2018-03-16 11:50:00,341.36,342.41,341.36,341.51,7700.0,340.4417,341.4888,340.4417,340.5912,7700.0
2018-03-16 12:00:00,341.5,342.52,341.49,342.16,6203.0,340.5813,341.5985,340.5713,341.2395,6203.0
2018-03-16 12:10:00,342.12,342.16,341.28,341.63,6000.0,341.1996,341.2395,340.3619,340.7109,6000.0
2018-03-16 12:20:00,341.62,342.2,341.27,342.14,5465.0,340.701,341.2794,340.3519,341.2196,5465.0
2018-03-16 12:30:00,342.08,342.34,341.71,341.96,8600.0,341.1597,341.419,340.7907,341.04,8600.0
2018-03-16 12:40:00,341.93,342.17,341.56,342.17,4880.0,341.0101,341.2495,340.6411,341.2495,4880.0
2018-03-16 12:50:00,342.55,343.7,341.67,343.59,12556.0,341.6284,342.7754,340.7508,342.6657,12556.0
2018-03-16 13:00:00,343.56,344.0,343.07,343.08,6255.0,342.6357,343.0745,342.1471,342.157,6255.0
2018-03-16 13:10:00,343.25,343.99,343.11,343.99,11257.0,342.3266,343.0646,342.1869,343.0646,11257.0
2018-03-16 13:20:00,343.76,344.71,343.67,344.66,10289.0,342.8352,343.7826,342.7454,343.7328,10289.0
2018-03-16 13:30:00,344.71,345.85,344.61,345.34,11367.0,343.7826,344.9196,343.6829,344.4109,11367.0
2018-03-16 13:40:00,345.3,345.3,344.31,344.35,8504.0,344.3711,344.3711,343.3837,343.4236,8504.0
2018-03-16 13:50:00,344.26,344.82,344.04,344.45,4624.0,343.3338,343.8923,343.1144,343.5233,4624.0
2018-03-16 14:00:00,344.17,344.4,344.06,344.18,5451.0,343.2441,343.4735,343.1344,343.2541,5451.0
2018-03-16 14:10:00,344.14,344.44,343.76,343.85,10372.0,343.2142,343.5134,342.8352,342.925,10372.0
2018-03-16 14:20:00,344.0,344.22,343.7,343.71,7702.0,343.0745,343.294,342.7754,342.7853,7702.0
2018-03-16 14:30:00,343.83,343.94,342.92,342.92,8045.0,342.905,343.0147,341.9975,341.9975,8045.0
2018-03-16 14:40:00,342.79,343.13,342.29,342.49,8247.0,341.8678,342.2069,341.3691,341.5686,8247.0
2018-03-16 14:50:00,342.49,342.51,341.94,342.13,5669.0,341.5686,341.5886,341.0201,341.2096,5669.0
2018-03-16 15:00:00,342.05,342.48,341.93,342.11,7445.0,341.1298,341.5586,341.0101,341.1896,7445.0
2018-03-16 15:10:00,342.06,342.82,341.92,342.82,18901.0,341.1398,341.8977,341.0001,341.8977,18901.0
2018-03-16 15:20:00,342.93,343.95,342.78,343.83,19716.0,342.0074,343.0247,341.8578,342.905,19716.0
2018-03-16 15:30:00,343.83,344.35,343.75,343.75,16556.0,342.905,343.4236,342.8252,342.8252,16556.0
2018-03-16 15:40:00,343.75,343.98,343.3,343.63,28754.0,342.8252,343.0546,342.3764,342.7055,28754.0
2018-03-16 15:50:00,343.73,344.71,343.19,343.29,116541.0,342.8053,343.7826,342.2667,342.3665,116541.0
2018-03-19 09:30:00,343.0,348.93,342.35,348.93,36261.0,342.0772,347.9913,341.429,347.9913,36261.0
2018-03-19 09:40:00,348.57,350.87,347.71,348.33,42298.0,347.6323,349.9261,346.7746,347.3929,42298.0
2018-03-19 09:50:00,348.14,349.43,347.65,349.06,8390.0,347.2034,348.4899,346.7147,348.1209,8390.0
2018-03-19 10:00:00,349.06,352.59,348.91,351.56,30049.0,348.1209,351.6414,347.9713,350.6142,30049.0
2018-03-19 10:10:00,351.4,351.41,348.16,348.38,16472.0,350.4546,350.4646,347.2234,347.4428,16472.0
2018-03-19 10:20:00,348.65,351.17,348.44,350.61,19363.0,347.712,350.2253,347.5026,349.6668,19363.0
2018-03-19 10:30:00,350.5,350.82,349.03,349.15,31014.0,349.5571,349.8762,348.091,348.2107,31014.0
2018-03-19 10:40:00,349.26,349.57,346.6,347.1,12907.0,348.3204,348.6296,345.6676,346.1662,12907.0
2018-03-19 10:50:00,347.08,347.27,344.91,345.97,21063.0,346.1463,346.3358,343.9821,345.0392,21063.0
2018-03-19 11:00:00,345.65,346.09,344.48,345.74,10272.0,344.7201,345.1589,343.5533,344.8099,10272.0
2018-03-19 11:10:00,345.72,345.8,343.66,344.2,8907.0,344.7899,344.8697,342.7355,343.274,8907.0
2018-03-19 11:20:00,344.23,345.04,344.05,344.12,8977.0,343.3039,344.1118,343.1244,343.1942,8977.0
2018-03-19 11:30:00,344.04,344.2,342.91,343.23,20974.0,343.1144,343.274,341.9875,342.3066,20974.0
2018-03-19 11:40:00,343.16,343.35,342.35,343.08,19750.0,342.2368,342.4263,341.429,342.157,19750.0
2018-03-19 11:50:00,342.88,343.42,342.4,342.66,11816.0,341.9576,342.4961,341.4789,341.7382,11816.0
2018-03-19 12:00:00,342.62,343.0,341.33,342.04,15690.0,341.6983,342.0772,340.4117,341.1198,15690.0
2018-03-19 12:10:00,342.01,342.01,340.7,340.93,6148.0,341.0899,341.0899,339.7834,340.0128,6148.0
2018-03-19 12:20:00,340.4,340.42,338.77,338.77,13490.0,339.4842,339.5042,337.8586,337.8586,13490.0
2018-03-19 12:30:00,338.78,338.95,337.86,338.45,11373.0,337.8686,338.0381,336.9511,337.5395,11373.0
2018-03-19 12:40:00,338.39,338.39,336.57,336.86,12628.0,337.4796,337.4796,335.6645,335.9538,12628.0
2018-03-19 12:50:00,336.82,340.21,336.82,339.76,17550.0,335.9139,339.2947,335.9139,338.846,17550.0
2018-03-19 13:00:00,339.42,339.59,337.96,338.09,5175.0,338.5069,338.6764,337.0508,337.1804,5175.0
2018-03-19 13:10:00,337.83,338.15,337.29,338.0,5698.0,336.9211,337.2403,336.3826,337.0907,5698.0
2018-03-19 13:20:00,337.89,338.32,337.41,337.63,7570.0,336.981,337.4098,336.5023,336.7217,7570.0
2018-03-19 13:30:00,337.69,337.78,337.13,337.52,7492.0,336.7815,336.8713,336.223,336.612,7492.0
2018-03-19 13:40:00,337.55,338.29,337.36,338.17,9374.0,336.6419,337.3799,336.4524,337.2602,9374.0
2018-03-19 13:50:00,338.17,338.29,337.28,338.17,14675.0,337.2602,337.3799,336.3726,337.2602,14675.0
2018-03-19 14:00:00,338.24,338.32,337.58,337.67,10272.0,337.33,337.4098,336.6718,336.7616,10272.0
2018-03-19 14:10:00,337.43,337.43,336.23,336.38,9089.0,336.5222,336.5222,335.3255,335.475,9089.0
2018-03-19 14:20:00,336.25,336.79,336.0,336.73,13887.0,335.3454,335.8839,335.0961,335.8241,13887.0
2018-03-19 14:30:00,336.6,336.6,335.88,335.97,8257.0,335.6945,335.6945,334.9764,335.0662,8257.0
2018-03-19 14:40:00,335.91,336.22,335.63,336.22,12200.0,335.0063,335.3155,334.7271,335.3155,12200.0
2018-03-19 14:50:00,336.15,337.4,335.93,337.12,6704.0,335.2457,336.4923,335.0263,336.2131,6704.0
2018-03-19 15:00:00,337.2,337.28,336.18,336.64,17252.0,336.2928,336.3726,335.2756,335.7343,17252.0
2018-03-19 15:10:00,336.7,338.3,336.7,338.3,12578.0,335.7942,337.3899,335.7942,337.3899,12578.0
2018-03-19 15:20:00,338.41,338.52,337.56,337.74,16458.0,337.4996,337.6093,336.6519,336.8314,16458.0
2018-03-19 15:30:00,337.74,338.45,337.31,338.19,21068.0,336.8314,337.5395,336.4025,337.2802,21068.0
2018-03-19 15:40:00,337.99,338.98,337.78,338.91,28535.0,337.0807,338.0681,336.8713,337.9982,28535.0
2018-03-19 15:50:00,338.81,339.2,338.44,339.07,46950.0,337.8985,338.2875,337.5295,338.1578,46950.0
2018-03-20 09:30:00,338.48,339.99,338.09,338.61,14606.0,337.5694,339.0753,337.1804,337.699,14606.0
2018-03-20 09:40:00,338.9,339.4,336.32,336.63,24971.0,337.9883,338.4869,335.4152,335.7244,24971.0
2018-03-20 09:50:00,336.64,337.08,334.19,334.72,25918.0,335.7343,336.1732,333.2909,333.8195,25918.0
2018-03-20 10:00:00,334.69,336.23,334.69,335.35,14621.0,333.7896,335.3255,333.7896,334.4478,14621.0
2018-03-20 10:10:00,335.38,335.43,333.78,333.8,16173.0,334.4777,334.5276,332.882,332.902,16173.0
2018-03-20 10:20:00,334.35,334.5,333.09,334.19,10698.0,333.4505,333.6001,332.1939,333.2909,10698.0
2018-03-20 10:30:00,334.64,335.45,333.75,333.75,25036.0,333.7397,334.5475,332.8521,332.8521,25036.0
2018-03-20 10:40:00,333.97,334.4,333.29,334.39,8321.0,333.0715,333.5004,332.3934,333.4904,8321.0
2018-03-20 10:50:00,334.39,334.72,334.16,334.63,11247.0,333.4904,333.8195,333.261,333.7298,11247.0
2018-03-20 11:00:00,335.04,335.09,333.88,334.0,9470.0,334.1387,334.1885,332.9818,333.1015,9470.0
2018-03-20 11:10:00,334.28,334.44,333.1,333.59,12043.0,333.3807,333.5403,332.2039,332.6926,12043.0
2018-03-20 11:20:00,333.6,333.64,331.98,332.83,21620.0,332.7025,332.7424,331.0869,331.9346,21620.0
2018-03-20 11:30:00,332.99,333.76,332.81,333.17,13208.0,332.0942,332.8621,331.9147,332.2737,13208.0
2018-03-20 11:40:00,333.0,333.0,331.64,331.87,10556.0,332.1041,332.1041,330.7478,330.9772,10556.0
2018-03-20 11:50:00,331.77,331.88,330.69,331.77,16565.0,330.8775,330.9872,329.8004,330.8775,16565.0
2018-03-20 12:00:00,331.92,332.23,331.42,331.75,5600.0,331.027,331.3362,330.5284,330.8575,5600.0
2018-03-20 12:10:00,331.7,332.54,331.7,332.27,2600.0,330.8076,331.6454,330.8076,331.3761,2600.0
2018-03-20 12:20:00,332.57,333.44,332.5,333.42,2000.0,331.6753,332.543,331.6055,332.523,2000.0
2018-03-20 12:30:00,333.52,333.74,332.93,332.98,7502.0,332.6227,332.8422,332.0343,332.0842,7502.0
2018-03-20 12:40:00,333.05,334.1,332.98,334.09,6002.0,332.154,333.2012,332.0842,333.1912,6002.0
2018-03-20 12:50:00,333.93,333.95,333.15,333.72,4229.0,333.0316,333.0516,332.2537,332.8222,4229.0
2018-03-20 13:00:00,333.99,334.02,333.27,333.42,4070.0,333.0915,333.1214,332.3734,332.523,4070.0
2018-03-20 13:10:00,333.5,333.74,332.31,332.32,3075.0,332.6028,332.8422,331.416,331.426,3075.0
2018-03-20 13:20:00,332.46,332.7,332.45,332.55,1194.0,331.5656,331.8049,331.5556,331.6554,1194.0
2018-03-20 13:30:00,332.56,332.56,331.72,331.81,3953.0,331.6653,331.6653,330.8276,330.9173,3953.0
2018-03-20 13:40:00,331.66,331.99,331.65,331.96,1448.0,330.7677,331.0969,330.7578,331.0669,1448.0
2018-03-20 13:50:00,332.16,332.5,332.03,332.17,3187.0,331.2664,331.6055,331.1368,331.2764,3187.0
2018-03-20 14:00:00,332.03,332.91,331.66,332.85,6790.0,331.1368,332.0144,330.7677,331.9545,6790.0
2018-03-20 14:10:00,333.05,333.2,332.49,332.54,5840.0,332.154,332.3036,331.5955,331.6454,5840.0
2018-03-20 14:20:00,332.55,332.7,331.92,332.02,5754.0,331.6554,331.8049,331.027,331.1268,5754.0
2018-03-20 14:30:00,331.94,331.99,331.6,331.94,7362.0,331.047,331.0969,330.7079,331.047,7362.0
2018-03-20 14:40:00,331.93,332.91,331.92,332.91,9549.0,331.037,332.0144,331.027,332.0144,9549.0
2018-03-20 14:50:00,333.05,333.67,333.05,333.61,5996.0,332.154,332.7723,332.154,332.7125,5996.0
2018-03-20 15:00:00,333.61,334.12,333.41,334.03,4830.0,332.7125,333.2211,332.513,333.1314,4830.0
2018-03-20 15:10:00,334.03,334.03,333.44,333.52,5303.0,333.1314,333.1314,332.543,332.6227,5303.0
2018-03-20 15:20:00,333.52,333.53,332.68,332.68,5255.0,332.6227,332.6327,331.785,331.785,5255.0
2018-03-20 15:30:00,332.75,333.28,332.52,332.68,10167.0,331.8548,332.3834,331.6254,331.785,10167.0
2018-03-20 15:40:00,332.82,333.15,332.58,332.88,14110.0,331.9246,332.2537,331.6853,331.9845,14110.0
2018-03-20 15:50:00,333.41,333.97,332.89,333.87,79133.0,332.513,333.0715,331.9944,332.9718,79133.0
2018-03-21 09:30:00,334.09,335.4,333.16,333.87,6981.0,333.1912,334.4977,332.2637,332.9718,6981.0
2018-03-21 09:40:00,333.68,336.69,333.68,335.25,9147.0,332.7823,335.7842,332.7823,334.3481,9147.0
2018-03-21 09:50:00,335.4,336.73,335.18,336.18,5611.0,334.4977,335.8241,334.2783,335.2756,5611.0
2018-03-21 10:00:00,335.84,337.29,335.84,336.41,6930.0,334.9365,336.3826,334.9365,335.505,6930.0
2018-03-21 10:10:00,336.06,336.07,335.38,335.5,4430.0,335.1559,335.1659,334.4777,334.5974,4430.0
2018-03-21 10:20:00,335.47,335.93,334.95,335.26,4648.0,334.5675,335.0263,334.0489,334.3581,4648.0
2018-03-21 10:30:00,334.79,334.79,333.32,333.53,4925.0,333.8893,333.8893,332.4233,332.6327,4925.0
2018-03-21 10:40:00,333.46,334.98,333.45,334.7,5573.0,332.5629,334.0788,332.5529,333.7996,5573.0
2018-03-21 10:50:00,334.63,335.41,334.63,335.23,3200.0,333.7298,334.5077,333.7298,334.3281,3200.0
2018-03-21 11:00:00,334.96,335.09,334.67,334.98,2700.0,334.0589,334.1885,333.7696,334.0788,2700.0
2018-03-21 11:10:00,334.6,335.04,334.59,335.04,5200.0,333.6998,334.1387,333.6899,334.1387,5200.0
2018-03-21 11:20:00,334.81,335.0,334.47,334.79,3250.0,333.9093,334.0988,333.5702,333.8893,3250.0
2018-03-21 11:30:00,334.78,335.38,334.72,335.38,5450.0,333.8794,334.4777,333.8195,334.4777,5450.0
2018-03-21 11:40:00,335.1,335.19,334.72,335.03,4200.0,334.1985,334.2882,333.8195,334.1287,4200.0
2018-03-21 11:50:00,335.47,335.99,335.33,335.56,2906.0,334.5675,335.0861,334.4279,334.6573,2906.0
2018-03-21 12:00:00,335.57,335.74,334.69,335.5,6946.0,334.6672,334.8368,333.7896,334.5974,6946.0
2018-03-21 12:10:00,335.61,335.76,335.1,335.23,2533.0,334.7071,334.8567,334.1985,334.3281,2533.0
2018-03-21 12:20:00,335.01,335.29,335.01,335.29,750.0,334.1087,334.388,334.1087,334.388,750.0
2018-03-21 12:30:00,335.22,335.4,334.95,334.96,2786.0,334.3182,334.4977,334.0489,334.0589,2786.0
2018-03-21 12:40:00,335.18,335.78,335.16,335.31,2744.0,334.2783,334.8767,334.2583,334.4079,2744.0
2018-03-21 12:50:00,335.49,335.54,334.86,335.07,4023.0,334.5874,334.6373,333.9591,334.1686,4023.0
2018-03-21 13:00:00,335.15,335.26,334.92,335.02,2011.0,334.2484,334.3581,334.019,334.1187,2011.0
2018-03-21 13:10:00,335.09,335.1,334.7,334.87,8610.0,334.1885,334.1985,333.7996,333.9691,8610.0
2018-03-21 13:20:00,334.76,335.04,334.57,335.04,2400.0,333.8594,334.1387,333.6699,334.1387,2400.0
2018-03-21 13:30:00,335.01,335.4,334.89,334.97,3316.0,334.1087,334.4977,333.9891,334.0688,3316.0
2018-03-21 13:40:00,334.85,335.94,334.84,335.85,6966.0,333.9492,335.0362,333.9392,334.9465,6966.0
2018-03-21 13:50:00,335.82,335.86,335.41,335.41,2077.0,334.9166,334.9564,334.5077,334.5077,2077.0
2018-03-21 14:00:00,335.96,337.41,335.4,336.75,8952.0,335.0562,336.5023,334.4977,335.8441,8952.0
2018-03-21 14:10:00,336.48,337.61,336.48,337.5,6000.0,335.5748,336.7017,335.5748,336.592,6000.0
2018-03-21 14:20:00,337.47,337.47,335.54,335.62,12372.0,336.5621,336.5621,334.6373,334.7171,12372.0
2018-03-21 14:30:00,335.54,336.63,335.09,335.39,21515.0,334.6373,335.7244,334.1885,334.4877,21515.0
2018-03-21 14:40:00,335.24,335.76,334.7,334.7,16551.0,334.3381,334.8567,333.7996,333.7996,16551.0
2018-03-21 14:50:00,334.68,335.14,334.18,334.82,13684.0,333.7796,334.2384,333.281,333.9192,13684.0
2018-03-21 15:00:00,334.8,336.07,334.79,335.95,11854.0,333.8993,335.1659,333.8893,335.0462,11854.0
2018-03-21 15:10:00,335.96,337.15,335.64,336.25,5400.0,335.0562,336.243,334.737,335.3454,5400.0
2018-03-21 15:20:00,336.35,336.98,335.76,336.15,5764.0,335.4451,336.0734,334.8567,335.2457,5764.0
2018-03-21 15:30:00,335.87,336.98,335.87,336.61,8942.0,334.9664,336.0734,334.9664,335.7044,8942.0
2018-03-21 15:40:00,336.53,336.88,336.12,336.38,9852.0,335.6246,335.9737,335.2157,335.475,9852.0
2018-03-21 15:50:00,336.17,336.31,334.53,334.87,40030.0,335.2656,335.4052,333.63,333.9691,40030.0
2018-03-22 09:30:00,331.16,331.79,329.03,329.85,15982.0,330.2691,330.8974,328.1448,328.9626,15982.0
2018-03-22 09:40:00,330.18,331.5,329.75,330.96,10240.0,329.2917,330.6082,328.8629,330.0696,10240.0
2018-03-22 09:50:00,330.59,330.75,329.99,330.61,1654.0,329.7006,329.8602,329.1022,329.7206,1654.0
2018-03-22 10:00:00,330.4,332.73,330.3,332.73,7375.0,329.5111,331.8349,329.4114,331.8349,7375.0
2018-03-22 10:10:00,332.36,333.46,332.35,333.27,5695.0,331.4659,332.5629,331.4559,332.3734,5695.0
2018-03-22 10:20:00,333.12,334.0,332.8,333.07,4750.0,332.2238,333.1015,331.9047,332.174,4750.0
2018-03-22 10:30:00,332.9,332.95,331.91,332.38,4900.0,332.0044,332.0543,331.0171,331.4858,4900.0
2018-03-22 10:40:00,332.22,332.42,330.98,331.23,7250.0,331.3262,331.5257,330.0896,330.3389,7250.0
2018-03-22 10:50:00,331.24,331.54,330.02,330.49,12488.0,330.3489,330.6481,329.1322,329.6009,12488.0
2018-03-22 11:00:00,330.69,332.25,330.65,331.78,3100.0,329.8004,331.3562,329.7605,330.8874,3100.0
2018-03-22 11:10:00,332.04,332.49,331.24,332.41,3100.0,331.1467,331.5955,330.3489,331.5157,3100.0
2018-03-22 11:20:00,332.31,332.31,330.5,331.47,6400.0,331.416,331.416,329.6109,330.5783,6400.0
2018-03-22 11:30:00,331.48,332.22,330.77,331.68,13661.0,330.5882,331.3262,329.8801,330.7877,13661.0
2018-03-22 11:40:00,331.43,332.3,330.82,332.21,4615.0,330.5384,331.406,329.93,331.3163,4615.0
2018-03-22 11:50:00,332.21,332.21,330.6,330.66,9399.0,331.3163,331.3163,329.7106,329.7704,9399.0
2018-03-22 12:00:00,330.47,330.94,329.71,330.01,11049.0,329.5809,330.0497,328.823,329.1222,11049.0
2018-03-22 12:10:00,330.0,331.19,329.48,330.88,9957.0,329.1122,330.299,328.5936,329.9898,9957.0
2018-03-22 12:20:00,330.94,332.54,330.8,332.28,6150.0,330.0497,331.6454,329.9101,331.3861,6150.0
2018-03-22 12:30:00,332.77,333.3,331.36,333.01,7800.0,331.8748,332.4033,330.4686,332.1141,7800.0
2018-03-22 12:40:00,332.69,333.67,332.26,332.31,11398.0,331.795,332.7723,331.3661,331.416,11398.0
2018-03-22 12:50:00,332.5,333.39,332.44,332.94,3585.0,331.6055,332.4931,331.5456,332.0443,3585.0
2018-03-22 13:00:00,332.97,333.79,332.48,333.79,9663.0,332.0742,332.892,331.5855,332.892,9663.0
2018-03-22 13:10:00,333.57,334.63,333.39,334.15,4719.0,332.6726,333.7298,332.4931,333.251,4719.0
2018-03-22 13:20:00,334.41,335.61,334.36,335.58,2691.0,333.5103,334.7071,333.4605,334.6772,2691.0
2018-03-22 13:30:00,335.56,335.85,335.35,335.59,9082.0,334.6573,334.9465,334.4478,334.6872,9082.0
2018-03-22 13:40:00,335.62,336.0,335.3,335.33,5144.0,334.7171,335.0961,334.398,334.4279,5144.0
2018-03-22 13:50:00,335.14,335.15,333.42,334.48,4161.0,334.2384,334.2484,332.523,333.5802,4161.0
2018-03-22 14:00:00,334.14,334.14,332.95,333.03,6287.0,333.2411,333.2411,332.0543,332.1341,6287.0
2018-03-22 14:10:00,332.84,334.18,332.73,333.64,3660.0,331.9446,333.281,331.8349,332.7424,3660.0
2018-03-22 14:20:00,333.34,333.34,332.1,332.34,1743.0,332.4432,332.4432,331.2066,331.4459,1743.0
2018-03-22 14:30:00,332.13,333.29,331.85,332.75,4053.0,331.2365,332.3934,330.9572,331.8548,4053.0
2018-03-22 14:40:00,333.04,333.3,332.55,333.04,3047.0,332.144,332.4033,331.6554,332.144,3047.0
2018-03-22 14:50:00,332.42,333.1,331.35,331.7,4495.0,331.5257,332.2039,330.4586,330.8076,4495.0
2018-03-22 15:00:00,331.96,332.19,331.26,331.7,3504.0,331.0669,331.2963,330.3688,330.8076,3504.0
2018-03-22 15:10:00,331.89,331.89,329.83,330.68,7003.0,330.9971,330.9971,328.9427,329.7904,7003.0
2018-03-22 15:20:00,330.75,331.2,330.21,330.29,7209.0,329.8602,330.309,329.3216,329.4014,7209.0
2018-03-22 15:30:00,330.43,330.43,329.04,329.18,25840.0,329.5411,329.5411,328.1548,328.2944,25840.0
2018-03-22 15:40:00,329.04,329.21,327.51,328.16,23500.0,328.1548,328.3243,326.6289,327.2772,23500.0
2018-03-22 15:50:00,328.25,328.88,327.55,327.66,47998.0,327.3669,327.9952,326.6688,326.7785,47998.0
2018-03-23 09:30:00,327.52,328.61,325.4,325.41,19420.0,326.6389,327.726,324.5246,324.5346,19420.0
2018-03-23 09:40:00,325.31,327.31,325.18,327.08,8157.0,324.4348,326.4294,324.3052,326.2001,8157.0
2018-03-23 09:50:00,326.97,328.31,326.55,327.63,6490.0,326.0904,327.4268,325.6715,326.7486,6490.0
2018-03-23 10:00:00,327.63,328.49,326.43,327.02,10210.0,326.7486,327.6063,325.5518,326.1402,10210.0
2018-03-23 10:10:00,327.76,327.91,326.42,326.97,4400.0,326.8782,327.0278,325.5418,326.0904,4400.0
2018-03-23 10:20:00,326.63,327.98,326.5,327.88,3491.0,325.7513,327.0976,325.6216,326.9979,3491.0
2018-03-23 10:30:00,327.88,329.37,327.88,328.58,5605.0,326.9979,328.4839,326.9979,327.696,5605.0
2018-03-23 10:40:00,328.57,331.89,328.57,330.38,18812.0,327.6861,330.9971,327.6861,329.4912,18812.0
2018-03-23 10:50:00,330.15,332.18,329.75,331.98,9775.0,329.2618,331.2863,328.8629,331.0869,9775.0
2018-03-23 11:00:00,331.98,332.32,331.28,331.29,5700.0,331.0869,331.426,330.3888,330.3987,5700.0
2018-03-23 11:10:00,331.27,331.27,329.02,329.56,7446.0,330.3788,330.3788,328.1348,328.6734,7446.0
2018-03-23 11:20:00,329.27,329.92,328.64,328.64,4895.0,328.3842,329.0324,327.7559,327.7559,4895.0
2018-03-23 11:30:00,329.11,330.34,328.97,329.91,4450.0,328.2246,329.4513,328.085,329.0225,4450.0
2018-03-23 11:40:00,329.85,329.93,329.12,329.12,4750.0,328.9626,329.0424,328.2346,328.2346,4750.0
2018-03-23 11:50:00,329.15,329.6,328.18,328.74,7430.0,328.2645,328.7133,327.2971,327.8556,7430.0
2018-03-23 12:00:00,328.79,330.11,328.79,330.11,2410.0,327.9055,329.2219,327.9055,329.2219,2410.0
2018-03-23 12:10:00,330.07,330.09,329.22,329.22,2100.0,329.182,329.202,328.3343,328.3343,2100.0
2018-03-23 12:20:00,329.73,331.35,329.73,331.35,2400.0,328.8429,330.4586,328.8429,330.4586,2400.0
2018-03-23 12:30:00,330.96,331.37,330.1,330.1,3714.0,330.0696,330.4785,329.2119,329.2119,3714.0
2018-03-23 12:40:00,330.1,330.58,329.63,330.42,5699.0,329.2119,329.6907,328.7432,329.5311,5699.0
2018-03-23 12:50:00,330.61,330.64,330.13,330.42,2897.0,329.7206,329.7505,329.2419,329.5311,2897.0
2018-03-23 13:00:00,330.09,331.16,329.88,331.07,5459.0,329.202,330.2691,328.9925,330.1793,5459.0
2018-03-23 13:10:00,331.29,331.95,331.23,331.92,2300.0,330.3987,331.057,330.3389,331.027,2300.0
2018-03-23 13:20:00,331.62,332.1,331.47,331.67,4131.0,330.7279,331.2066,330.5783,330.7777,4131.0
2018-03-23 13:30:00,331.96,332.09,330.74,331.09,6725.0,331.0669,331.1966,329.8502,330.1993,6725.0
2018-03-23 13:40:00,330.94,330.97,330.33,330.49,5213.0,330.0497,330.0796,329.4413,329.6009,5213.0
2018-03-23 13:50:00,330.5,331.54,330.5,331.45,1800.0,329.6109,330.6481,329.6109,330.5583,1800.0
2018-03-23 14:00:00,331.21,331.57,330.53,330.53,9898.0,330.319,330.678,329.6408,329.6408,9898.0
2018-03-23 14:10:00,330.52,330.52,329.04,329.18,5245.0,329.6308,329.6308,328.1548,328.2944,5245.0
2018-03-23 14:20:00,329.03,329.31,328.8,328.99,3956.0,328.1448,328.4241,327.9154,328.1049,3956.0
2018-03-23 14:30:00,329.01,329.21,328.28,328.49,7140.0,328.1249,328.3243,327.3968,327.6063,7140.0
2018-03-23 14:40:00,328.25,328.78,326.53,326.53,5982.0,327.3669,327.8955,325.6515,325.6515,5982.0
2018-03-23 14:50:00,326.22,326.61,325.09,325.35,7320.0,325.3424,325.7313,324.2154,324.4747,7320.0
2018-03-23 15:00:00,325.34,325.84,323.42,323.48,14286.0,324.4647,324.9634,322.5499,322.6098,14286.0
2018-03-23 15:10:00,323.58,326.88,323.49,326.35,28669.0,322.7095,326.0006,322.6197,325.472,28669.0
2018-03-23 15:20:00,326.05,326.17,323.9,324.1,12985.0,325.1728,325.2925,323.0286,323.2281,12985.0
2018-03-23 15:30:00,323.77,323.98,322.01,322.81,21159.0,322.899,323.1084,321.1437,321.9416,21159.0
2018-03-23 15:40:00,322.81,323.12,321.98,322.81,30866.0,321.9416,322.2507,321.1138,321.9416,30866.0
2018-03-23 15:50:00,322.81,322.81,321.2,321.29,62745.0,321.9416,321.9416,320.3359,320.4256,62745.0
2018-03-26 09:30:00,325.58,326.76,322.22,322.85,12683.0,324.7041,325.8809,321.3531,321.9814,12683.0
2018-03-26 09:40:00,322.87,325.22,322.41,323.13,29193.0,322.0014,324.3451,321.5426,322.2607,29193.0
2018-03-26 09:50:00,323.31,323.72,320.22,321.24,24893.0,322.4402,322.8491,319.3585,320.3758,24893.0
2018-03-26 10:00:00,321.13,322.61,320.94,322.48,15336.0,320.2661,321.7421,320.0766,321.6124,15336.0
2018-03-26 10:10:00,322.14,323.62,321.32,321.34,18653.0,321.2734,322.7494,320.4556,320.4755,18653.0
2018-03-26 10:20:00,321.32,321.34,318.01,318.22,17302.0,320.4556,320.4755,317.1545,317.3639,17302.0
2018-03-26 10:30:00,318.41,321.14,317.71,320.7,13026.0,317.5534,320.276,316.8553,319.8372,13026.0
2018-03-26 10:40:00,320.29,321.45,320.23,320.98,6951.0,319.4283,320.5852,319.3685,320.1165,6951.0
2018-03-26 10:50:00,320.98,322.15,320.88,321.46,6640.0,320.1165,321.2833,320.0167,320.5952,6640.0
2018-03-26 11:00:00,321.41,322.58,321.0,322.54,27755.0,320.5453,321.7122,320.1364,321.6723,27755.0
2018-03-26 11:10:00,321.73,322.18,320.66,320.95,27166.0,320.8645,321.3132,319.7973,320.0866,27166.0
2018-03-26 11:20:00,320.78,323.12,320.7,322.41,12619.0,319.917,322.2507,319.8372,321.5426,12619.0
2018-03-26 11:30:00,321.95,323.53,321.83,323.07,17762.0,321.0839,322.6596,320.9642,322.2009,17762.0
2018-03-26 11:40:00,323.1,323.82,323.1,323.74,14071.0,322.2308,322.9488,322.2308,322.8691,14071.0
2018-03-26 11:50:00,323.9,325.32,323.9,324.66,22835.0,323.0286,324.4448,323.0286,323.7866,22835.0
2018-03-26 12:00:00,324.41,325.17,323.8,325.17,26317.0,323.5373,324.2952,322.9289,324.2952,26317.0
2018-03-26 12:10:00,324.88,325.88,324.84,325.39,15922.0,324.006,325.0033,323.9661,324.5146,15922.0
2018-03-26 12:20:00,325.32,326.5,325.32,325.89,6490.0,324.4448,325.6216,324.4448,325.0133,6490.0
2018-03-26 12:30:00,325.72,325.88,324.06,324.27,6541.0,324.8437,325.0033,323.1882,323.3976,6541.0
2018-03-26 12:40:00,324.07,324.77,323.4,323.44,3400.0,323.1982,323.8963,322.53,322.5699,3400.0
2018-03-26 12:50:00,323.31,323.52,323.16,323.2,1710.0,322.4402,322.6496,322.2906,322.3305,1710.0
2018-03-26 13:00:00,323.13,324.31,323.13,324.31,4073.0,322.2607,323.4375,322.2607,323.4375,4073.0
2018-03-26 13:10:00,324.25,324.92,324.12,324.75,3929.0,323.3777,324.0459,323.248,323.8763,3929.0
2018-03-26 13:20:00,324.79,325.37,324.79,325.31,3259.0,323.9162,324.4947,323.9162,324.4348,3259.0
2018-03-26 13:30:00,325.03,325.03,324.14,324.18,3166.0,324.1556,324.1556,323.268,323.3079,3166.0
2018-03-26 13:40:00,324.46,325.27,324.38,325.03,14102.0,323.5871,324.3949,323.5073,324.1556,14102.0
2018-03-26 13:50:00,324.74,325.33,324.48,325.33,3247.0,323.8664,324.4548,323.6071,324.4548,3247.0
2018-03-26 14:00:00,325.45,326.06,325.37,326.04,3223.0,324.5745,325.1828,324.4947,325.1629,3223.0
2018-03-26 14:10:00,326.12,327.46,326.12,327.44,4067.0,325.2427,326.579,325.2427,326.5591,4067.0
2018-03-26 14:20:00,327.46,328.35,327.46,327.47,5600.0,326.579,327.4667,326.579,326.589,5600.0
2018-03-26 14:30:00,327.63,328.44,327.63,328.23,4582.0,326.7486,327.5564,326.7486,327.347,4582.0
2018-03-26 14:40:00,328.08,328.48,327.56,327.59,5219.0,327.1974,327.5963,326.6788,326.7087,5219.0
2018-03-26 14:50:00,328.01,328.35,327.42,327.65,4003.0,327.1276,327.4667,326.5392,326.7685,4003.0
2018-03-26 15:00:00,327.62,328.69,327.62,328.69,3953.0,326.7386,327.8057,326.7386,327.8057,3953.0
2018-03-26 15:10:00,328.59,329.25,328.46,329.13,6214.0,327.706,328.3642,327.5764,328.2446,6214.0
2018-03-26 15:20:00,329.2,329.8,328.83,329.74,12379.0,328.3144,328.9127,327.9454,328.8529,12379.0
2018-03-26 15:30:00,329.68,330.0,329.36,329.53,7084.0,328.7931,329.1122,328.4739,328.6435,7084.0
2018-03-26 15:40:00,329.63,330.97,329.63,330.97,19857.0,328.7432,330.0796,328.7432,330.0796,19857.0
2018-03-26 15:50:00,330.84,331.0,329.98,330.63,45168.0,329.95,330.1095,329.0923,329.7405,45168.0
2018-03-27 09:30:00,332.65,334.68,330.14,334.68,24168.0,331.7551,333.7796,329.2518,333.7796,24168.0
2018-03-27 09:40:00,334.41,335.7,333.73,334.24,24113.0,333.5103,334.7969,332.8322,333.3408,24113.0
2018-03-27 09:50:00,334.45,335.42,334.01,334.4,23257.0,333.5502,334.5176,333.1114,333.5004,23257.0
2018-03-27 10:00:00,334.18,334.4,332.44,332.87,16478.0,333.281,333.5004,331.5456,331.9745,16478.0
2018-03-27 10:10:00,332.37,333.31,332.2,333.31,6752.0,331.4758,332.4133,331.3063,332.4133,6752.0
2018-03-27 10:20:00,332.93,333.2,332.07,332.22,6079.0,332.0343,332.3036,331.1766,331.3262,6079.0
2018-03-27 10:30:00,331.88,331.89,330.3,330.76,5737.0,330.9872,330.9971,329.4114,329.8702,5737.0
2018-03-27 10:40:00,330.84,331.8,330.71,331.59,10105.0,329.95,330.9074,329.8203,330.6979,10105.0
2018-03-27 10:50:00,331.66,331.98,331.48,331.87,5373.0,330.7677,331.0869,330.5882,330.9772,5373.0
2018-03-27 11:00:00,331.69,331.69,329.97,330.7,10219.0,330.7977,330.7977,329.0823,329.8103,10219.0
2018-03-27 11:10:00,330.86,331.98,330.66,331.07,17677.0,329.9699,331.0869,329.7704,330.1793,17677.0
2018-03-27 11:20:00,330.95,331.86,330.71,331.51,19233.0,330.0597,330.9672,329.8203,330.6181,19233.0
2018-03-27 11:30:00,331.56,331.61,330.86,331.39,5577.0,330.668,330.7179,329.9699,330.4985,5577.0
2018-03-27 11:40:00,331.5,333.77,331.5,333.69,6888.0,330.6082,332.8721,330.6082,332.7923,6888.0
2018-03-27 11:50:00,333.21,333.3,332.72,333.23,8522.0,332.3136,332.4033,331.8249,332.3335,8522.0
2018-03-27 12:00:00,333.34,335.0,333.32,335.0,5035.0,332.4432,334.0988,332.4233,334.0988,5035.0
2018-03-27 12:10:00,335.02,335.3,334.56,334.69,3699.0,334.1187,334.398,333.6599,333.7896,3699.0
2018-03-27 12:20:00,334.47,334.48,333.44,333.68,3380.0,333.5702,333.5802,332.543,332.7823,3380.0
2018-03-27 12:30:00,333.5,333.5,332.57,332.85,8293.0,332.6028,332.6028,331.6753,331.9545,8293.0
2018-03-27 12:40:00,333.27,334.19,332.81,334.0,5526.0,332.3734,333.2909,331.9147,333.1015,5526.0
2018-03-27 12:50:00,334.29,334.42,333.56,334.25,3700.0,333.3907,333.5203,332.6626,333.3508,3700.0
2018-03-27 13:00:00,334.41,334.41,333.76,334.31,3274.0,333.5103,333.5103,332.8621,333.4106,3274.0
2018-03-27 13:10:00,334.1,335.0,333.91,334.59,2416.0,333.2012,334.0988,333.0117,333.6899,2416.0
2018-03-27 13:20:00,334.79,334.84,333.75,333.81,3961.0,333.8893,333.9392,332.8521,332.912,3961.0
2018-03-27 13:30:00,333.5,334.06,333.34,333.76,4000.0,332.6028,333.1613,332.4432,332.8621,4000.0
2018-03-27 13:40:00,333.8,334.36,333.23,333.23,5100.0,332.902,333.4605,332.3335,332.3335,5100.0
2018-03-27 13:50:00,333.66,333.72,332.04,332.74,37537.0,332.7624,332.8222,331.1467,331.8448,37537.0
2018-03-27 14:00:00,332.49,332.49,331.38,331.71,5551.0,331.5955,331.5955,330.4885,330.8176,5551.0
2018-03-27 14:10:00,331.7,333.21,331.7,333.21,5211.0,330.8076,332.3136,330.8076,332.3136,5211.0
2018-03-27 14:20:00,333.14,333.15,330.51,330.51,7420.0,332.2438,332.2537,329.6208,329.6208,7420.0
2018-03-27 14:30:00,330.51,331.02,330.13,330.44,6466.0,329.6208,330.1295,329.2419,329.551,6466.0
2018-03-27 14:40:00,330.72,331.37,329.88,329.88,6619.0,329.8303,330.4785,328.9925,328.9925,6619.0
2018-03-27 14:50:00,330.0,331.46,329.99,330.51,21238.0,329.1122,330.5683,329.1022,329.6208,21238.0
2018-03-27 15:00:00,330.47,331.12,329.31,330.43,62384.0,329.5809,330.2292,328.4241,329.5411,62384.0
2018-03-27 15:10:00,330.43,333.36,330.42,332.76,72176.0,329.5411,332.4632,329.5311,331.8648,72176.0
2018-03-27 15:20:00,332.59,332.63,329.12,329.49,25038.0,331.6952,331.7351,328.2346,328.6036,25038.0
2018-03-27 15:30:00,329.16,329.6,326.94,329.17,20329.0,328.2745,328.7133,326.0604,328.2844,20329.0
2018-03-27 15:40:00,329.07,329.41,327.2,328.5,32557.0,328.1847,328.5238,326.3197,327.6162,32557.0
2018-03-27 15:50:00,328.5,329.76,327.78,329.27,97002.0,327.6162,328.8729,326.8982,328.3842,97002.0
2018-03-28 09:30:00,329.8,332.18,328.49,328.89,14136.0,328.9127,331.2863,327.6063,328.0052,14136.0
2018-03-28 09:40:00,328.86,332.08,328.86,331.73,5500.0,327.9753,331.1866,327.9753,330.8376,5500.0
2018-03-28 09:50:00,331.65,333.25,331.25,332.69,12255.0,330.7578,332.3535,330.3588,331.795,12255.0
2018-03-28 10:00:00,332.88,334.37,332.88,333.65,14206.0,331.9845,333.4705,331.9845,332.7524,14206.0
2018-03-28 10:10:00,333.61,333.62,330.42,330.48,21775.0,332.7125,332.7225,329.5311,329.5909,21775.0
2018-03-28 10:20:00,330.88,333.69,330.02,333.47,30341.0,329.9898,332.7923,329.1322,332.5729,30341.0
2018-03-28 10:30:00,334.0,335.05,332.34,333.17,12304.0,333.1015,334.1486,331.4459,332.2737,12304.0
2018-03-28 10:40:00,332.89,332.89,330.25,330.91,4907.0,331.9944,331.9944,329.3615,330.0198,4907.0
2018-03-28 10:50:00,330.66,332.48,330.66,331.83,6631.0,329.7704,331.5855,329.7704,330.9373,6631.0
2018-03-28 11:00:00,332.15,332.92,331.47,332.32,7337.0,331.2564,332.0244,330.5783,331.426,7337.0
2018-03-28 11:10:00,332.27,332.89,330.96,332.28,2750.0,331.3761,331.9944,330.0696,331.3861,2750.0
2018-03-28 11:20:00,332.06,332.99,330.55,332.69,7347.0,331.1667,332.0942,329.6607,331.795,7347.0
2018-03-28 11:30:00,331.74,332.85,331.03,332.85,8502.0,330.8475,331.9545,330.1394,331.9545,8502.0
2018-03-28 11:40:00,333.0,334.23,332.91,333.97,4350.0,332.1041,333.3308,332.0144,333.0715,4350.0
2018-03-28 11:50:00,334.24,335.25,333.47,333.78,6410.0,333.3408,334.3481,332.5729,332.882,6410.0
2018-03-28 12:00:00,333.97,335.4,333.64,335.4,15336.0,333.0715,334.4977,332.7424,334.4977,15336.0
2018-03-28 12:10:00,335.44,337.52,335.35,337.34,10416.0,334.5376,336.612,334.4478,336.4325,10416.0
2018-03-28 12:20:00,337.34,337.52,335.4,335.53,12217.0,336.4325,336.612,334.4977,334.6273,12217.0
2018-03-28 12:30:00,335.74,335.75,334.66,335.18,6321.0,334.8368,334.8467,333.7597,334.2783,6321.0
2018-03-28 12:40:00,335.45,336.25,335.18,335.18,7100.0,334.5475,335.3454,334.2783,334.2783,7100.0
2018-03-28 12:50:00,334.99,335.13,333.23,333.31,3967.0,334.0888,334.2284,332.3335,332.4133,3967.0
2018-03-28 13:00:00,333.1,334.27,332.9,334.27,3089.0,332.2039,333.3707,332.0044,333.3707,3089.0
2018-03-28 13:10:00,334.14,334.77,333.94,334.23,4827.0,333.2411,333.8694,333.0416,333.3308,4827.0
2018-03-28 13:20:00,334.31,335.64,334.31,334.67,3925.0,333.4106,334.737,333.4106,333.7696,3925.0
2018-03-28 13:30:00,335.07,336.11,334.88,335.62,6968.0,334.1686,335.2058,333.9791,334.7171,6968.0
2018-03-28 13:40:00,335.47,337.0,334.98,336.87,4043.0,334.5675,336.0934,334.0788,335.9637,4043.0
2018-03-28 13:50:00,336.86,336.86,335.29,335.29,6649.0,335.9538,335.9538,334.388,334.388,6649.0
2018-03-28 14:00:00,335.79,336.09,334.26,335.1,9857.0,334.8866,335.1858,333.3608,334.1985,9857.0
2018-03-28 14:10:00,335.19,336.34,334.75,336.15,13988.0,334.2882,335.4352,333.8494,335.2457,13988.0
2018-03-28 14:20:00,336.13,336.99,336.0,336.49,17738.0,335.2257,336.0834,335.0961,335.5848,17738.0
2018-03-28 14:30:00,336.28,338.0,336.28,338.0,14658.0,335.3753,337.0907,335.3753,337.0907,14658.0
2018-03-28 14:40:00,338.13,338.39,336.86,338.15,19503.0,337.2203,337.4796,335.9538,337.2403,19503.0
2018-03-28 14:50:00,337.97,338.79,337.51,337.88,37445.0,337.0608,337.8786,336.602,336.971,37445.0
2018-03-28 15:00:00,337.67,338.28,337.26,337.75,52174.0,336.7616,337.3699,336.3527,336.8414,52174.0
2018-03-28 15:10:00,337.87,339.03,337.76,338.74,25971.0,336.961,338.1179,336.8513,337.8287,25971.0
2018-03-28 15:20:00,338.98,339.75,338.31,339.42,10916.0,338.0681,338.836,337.3999,338.5069,10916.0
2018-03-28 15:30:00,339.22,340.36,339.22,340.26,21678.0,338.3074,339.4443,338.3074,339.3446,21678.0
2018-03-28 15:40:00,340.29,340.4,339.25,339.78,37673.0,339.3745,339.4842,338.3373,338.8659,37673.0
2018-03-28 15:50:00,339.98,340.05,338.32,338.49,141739.0,339.0654,339.1352,337.4098,337.5794,141739.0
2018-03-29 09:30:00,340.82,341.41,338.81,339.59,23050.0,339.9031,340.4915,337.8985,338.6764,23050.0
2018-03-29 09:40:00,338.83,340.46,338.32,339.43,27403.0,337.9185,339.5441,337.4098,338.5168,27403.0
2018-03-29 09:50:00,339.41,341.32,339.4,340.29,17743.0,338.4969,340.4018,338.4869,339.3745,17743.0
2018-03-29 10:00:00,339.71,342.06,339.71,340.92,25950.0,338.7961,341.1398,338.7961,340.0028,25950.0
2018-03-29 10:10:00,341.06,342.63,340.86,342.15,38551.0,340.1425,341.7082,339.943,341.2295,38551.0
2018-03-29 10:20:00,341.93,342.63,341.6,342.18,7335.0,341.0101,341.7082,340.681,341.2594,7335.0
2018-03-29 10:30:00,341.64,342.5,341.15,341.94,8616.0,340.7209,341.5786,340.2322,341.0201,8616.0
2018-03-29 10:40:00,341.85,343.96,341.78,343.79,8239.0,340.9303,343.0347,340.8605,342.8651,8239.0
2018-03-29 10:50:00,343.5,344.67,342.96,344.66,7717.0,342.5759,343.7427,342.0373,343.7328,7717.0
2018-03-29 11:00:00,344.93,344.93,343.8,344.8,7515.0,344.002,344.002,342.8751,343.8724,7515.0
2018-03-29 11:10:00,344.5,345.48,344.4,344.56,15307.0,343.5732,344.5506,343.4735,343.633,15307.0
2018-03-29 11:20:00,344.56,346.04,344.25,345.36,14566.0,343.633,345.1091,343.3239,344.4309,14566.0
2018-03-29 11:30:00,345.18,345.22,344.31,344.93,11354.0,344.2514,344.2913,343.3837,344.002,11354.0
2018-03-29 11:40:00,344.8,345.58,344.34,344.77,12752.0,343.8724,344.6503,343.4136,343.8425,12752.0
2018-03-29 11:50:00,344.68,346.29,344.58,346.22,10179.0,343.7527,345.3584,343.653,345.2886,10179.0
2018-03-29 12:00:00,345.99,346.0,343.54,343.61,16274.0,345.0592,345.0692,342.6158,342.6856,16274.0
2018-03-29 12:10:00,343.6,344.51,343.3,344.34,8200.0,342.6756,343.5832,342.3764,343.4136,8200.0
2018-03-29 12:20:00,344.33,344.88,343.91,344.88,5930.0,343.4037,343.9522,342.9848,343.9522,5930.0
2018-03-29 12:30:00,344.75,344.9,343.63,344.0,3343.0,343.8225,343.9721,342.7055,343.0745,3343.0
2018-03-29 12:40:00,343.87,344.09,343.51,343.95,7947.0,342.9449,343.1643,342.5859,343.0247,7947.0
2018-03-29 12:50:00,344.07,344.49,343.95,344.15,3656.0,343.1444,343.5632,343.0247,343.2241,3656.0
2018-03-29 13:00:00,344.01,344.4,343.84,343.99,8019.0,343.0845,343.4735,342.915,343.0646,8019.0
2018-03-29 13:10:00,343.96,344.06,343.27,343.82,10970.0,343.0347,343.1344,342.3465,342.895,10970.0
2018-03-29 13:20:00,343.8,344.2,343.59,344.16,5900.0,342.8751,343.274,342.6657,343.2341,5900.0
2018-03-29 13:30:00,344.04,344.09,343.33,343.67,16792.0,343.1144,343.1643,342.4064,342.7454,16792.0
2018-03-29 13:40:00,343.81,344.25,343.7,343.72,15531.0,342.8851,343.3239,342.7754,342.7953,15531.0
2018-03-29 13:50:00,343.62,344.78,343.62,344.32,11102.0,342.6956,343.8524,342.6956,343.3937,11102.0
2018-03-29 14:00:00,344.06,344.39,343.65,344.03,7476.0,343.1344,343.4635,342.7255,343.1045,7476.0
2018-03-29 14:10:00,344.38,344.6,344.09,344.09,23203.0,343.4535,343.6729,343.1643,343.1643,23203.0
2018-03-29 14:20:00,344.14,344.54,343.42,344.54,15933.0,343.2142,343.6131,342.4961,343.6131,15933.0
2018-03-29 14:30:00,344.51,345.5,344.38,345.21,11530.0,343.5832,344.5705,343.4535,344.2813,11530.0
2018-03-29 14:40:00,345.02,346.0,344.85,345.64,12345.0,344.0918,345.0692,343.9223,344.7101,12345.0
2018-03-29 14:50:00,345.56,346.44,345.45,345.8,12158.0,344.6304,345.508,344.5206,344.8697,12158.0
2018-03-29 15:00:00,345.82,346.55,345.66,346.37,11700.0,344.8897,345.6177,344.7301,345.4382,11700.0
2018-03-29 15:10:00,346.27,346.45,345.85,346.02,11393.0,345.3384,345.518,344.9196,345.0891,11393.0
2018-03-29 15:20:00,346.15,346.22,344.4,345.08,18688.0,345.2188,345.2886,343.4735,344.1516,18688.0
2018-03-29 15:30:00,345.09,345.23,344.02,344.96,31121.0,344.1616,344.3012,343.0945,344.032,31121.0
2018-03-29 15:40:00,344.97,346.87,344.71,346.59,35510.0,344.0419,345.9368,343.7826,345.6576,35510.0
2018-03-29 15:50:00,346.79,346.79,344.01,344.44,105021.0,345.857,345.857,343.0845,343.5134,105021.0
2018-04-02 09:30:00,342.45,345.49,340.5,343.9,11747.0,341.5287,344.5605,339.584,342.9748,11747.0
2018-04-02 09:40:00,343.98,345.3,340.24,340.24,18228.0,343.0546,344.3711,339.3247,339.3247,18228.0
2018-04-02 09:50:00,340.54,340.79,339.0,340.18,10386.0,339.6239,339.8732,338.088,339.2648,10386.0
2018-04-02 10:00:00,339.06,339.82,336.6,337.33,14466.0,338.1478,338.9058,335.6945,336.4225,14466.0
2018-04-02 10:10:00,337.46,337.53,336.07,337.0,11495.0,336.5521,336.622,335.1659,336.0934,11495.0
2018-04-02 10:20:00,337.07,338.11,336.81,337.11,9906.0,336.1632,337.2004,335.9039,336.2031,9906.0
2018-04-02 10:30:00,336.97,337.28,335.95,337.21,16770.0,336.0635,336.3726,335.0462,336.3028,16770.0
2018-04-02 10:40:00,337.2,338.58,336.63,338.22,45369.0,336.2928,337.6691,335.7244,337.3101,45369.0
2018-04-02 10:50:00,337.99,337.99,335.92,336.13,29783.0,337.0807,337.0807,335.0163,335.2257,29783.0
2018-04-02 11:00:00,335.75,335.75,332.36,332.92,34844.0,334.8467,334.8467,331.4659,332.0244,34844.0
2018-04-02 11:10:00,332.89,333.31,331.5,332.8,37638.0,331.9944,332.4133,330.6082,331.9047,37638.0
2018-04-02 11:20:00,332.74,335.0,332.68,335.0,21643.0,331.8448,334.0988,331.785,334.0988,21643.0
2018-04-02 11:30:00,334.64,334.97,331.38,332.15,24664.0,333.7397,334.0688,330.4885,331.2564,24664.0
2018-04-02 11:40:00,332.32,332.33,330.08,330.08,22128.0,331.426,331.4359,329.192,329.192,22128.0
2018-04-02 11:50:00,330.13,330.18,328.75,328.86,23046.0,329.2419,329.2917,327.8656,327.9753,23046.0
2018-04-02 12:00:00,328.93,330.27,328.8,330.03,29668.0,328.0451,329.3815,327.9154,329.1421,29668.0
2018-04-02 12:10:00,329.69,330.05,328.54,329.26,19187.0,328.803,329.1621,327.6561,328.3742,19187.0
2018-04-02 12:20:00,329.21,330.18,329.14,330.0,17123.0,328.3243,329.2917,328.2545,329.1122,17123.0
2018-04-02 12:30:00,330.01,331.05,330.01,330.52,12603.0,329.1222,330.1594,329.1222,329.6308,12603.0
2018-04-02 12:40:00,330.49,331.32,330.34,330.94,9075.0,329.6009,330.4287,329.4513,330.0497,9075.0
2018-04-02 12:50:00,330.6,330.74,329.5,329.98,14014.0,329.7106,329.8502,328.6136,329.0923,14014.0
2018-04-02 13:00:00,330.04,330.41,329.14,329.47,12897.0,329.1521,329.5211,328.2545,328.5836,12897.0
2018-04-02 13:10:00,329.46,329.58,328.32,328.52,12486.0,328.5737,328.6933,327.4367,327.6362,12486.0
2018-04-02 13:20:00,328.5,328.53,326.58,326.69,12169.0,327.6162,327.6462,325.7014,325.8111,12169.0
2018-04-02 13:30:00,326.71,328.95,326.61,328.0,14132.0,325.8311,328.065,325.7313,327.1176,14132.0
2018-04-02 13:40:00,327.79,328.42,326.68,326.82,11950.0,326.9082,327.5365,325.8011,325.9408,11950.0
2018-04-02 13:50:00,326.94,327.58,326.22,326.34,13954.0,326.0604,326.6987,325.3424,325.4621,13954.0
2018-04-02 14:00:00,326.29,326.42,324.98,325.35,22248.0,325.4122,325.5418,324.1057,324.4747,22248.0
2018-04-02 14:10:00,325.29,326.65,324.76,326.41,12411.0,324.4149,325.7712,323.8863,325.5319,12411.0
2018-04-02 14:20:00,326.45,327.47,326.43,326.94,15066.0,325.5718,326.589,325.5518,326.0604,15066.0
2018-04-02 14:30:00,326.94,329.21,326.93,328.19,18803.0,326.0604,328.3243,326.0505,327.3071,18803.0
2018-04-02 14:40:00,328.0,328.63,327.73,328.63,16243.0,327.1176,327.7459,326.8483,327.7459,16243.0
2018-04-02 14:50:00,328.61,330.0,328.61,329.06,23515.0,327.726,329.1122,327.726,328.1747,23515.0
2018-04-02 15:00:00,328.96,329.34,327.57,327.79,15713.0,328.075,328.454,326.6887,326.9082,15713.0
2018-04-02 15:10:00,327.69,328.52,327.23,328.13,14140.0,326.8084,327.6362,326.3497,327.2472,14140.0
2018-04-02 15:20:00,328.09,328.53,326.83,327.86,21573.0,327.2074,327.6462,325.9507,326.978,21573.0
2018-04-02 15:30:00,327.87,328.56,327.13,327.81,37115.0,326.9879,327.6761,326.2499,326.9281,37115.0
2018-04-02 15:40:00,327.8,330.27,327.45,329.56,45941.0,326.9181,329.3815,326.5691,328.6734,45941.0
2018-04-02 15:50:00,329.82,331.65,329.82,330.6,88111.0,328.9327,330.7578,328.9327,329.7106,88111.0
2018-04-03 09:30:00,330.82,331.39,325.0,325.25,35930.0,329.93,330.4985,324.1257,324.375,35930.0
2018-04-03 09:40:00,325.5,327.72,324.46,327.72,10378.0,324.6243,326.8383,323.5871,326.8383,10378.0
2018-04-03 09:50:00,327.48,328.92,326.8,327.53,10861.0,326.599,328.0351,325.9208,326.6489,10861.0
2018-04-03 10:00:00,328.24,328.24,325.99,326.2,18109.0,327.3569,327.3569,325.113,325.3224,18109.0
2018-04-03 10:10:00,325.67,325.88,320.71,321.7,24708.0,324.7939,325.0033,319.8472,320.8345,24708.0
2018-04-03 10:20:00,321.35,322.32,320.76,322.27,12465.0,320.4855,321.4529,319.8971,321.403,12465.0
2018-04-03 10:30:00,322.72,324.03,322.2,323.24,11179.0,321.8518,323.1583,321.3332,322.3704,11179.0
2018-04-03 10:40:00,323.16,325.45,323.16,325.4,10949.0,322.2906,324.5745,322.2906,324.5246,10949.0
2018-04-03 10:50:00,325.22,328.11,324.78,327.78,9589.0,324.3451,327.2273,323.9063,326.8982,9589.0
2018-04-03 11:00:00,327.76,330.27,327.52,329.95,15110.0,326.8782,329.3815,326.6389,329.0623,15110.0
2018-04-03 11:10:00,329.68,330.0,328.83,329.86,9800.0,328.7931,329.1122,327.9454,328.9726,9800.0
2018-04-03 11:20:00,329.5,329.99,329.05,329.34,10772.0,328.6136,329.1022,328.1648,328.454,10772.0
2018-04-03 11:30:00,329.22,329.48,328.89,329.12,5820.0,328.3343,328.5936,328.0052,328.2346,5820.0
2018-04-03 11:40:00,329.05,329.18,328.38,328.83,3950.0,328.1648,328.2944,327.4966,327.9454,3950.0
2018-04-03 11:50:00,328.45,329.06,327.25,327.95,10963.0,327.5664,328.1747,326.3696,327.0677,10963.0
2018-04-03 12:00:00,328.06,330.43,328.06,330.32,6729.0,327.1774,329.5411,327.1774,329.4314,6729.0
2018-04-03 12:10:00,330.12,330.12,327.52,327.93,9500.0,329.2319,329.2319,326.6389,327.0478,9500.0
2018-04-03 12:20:00,328.17,328.17,326.32,326.62,8715.0,327.2871,327.2871,325.4421,325.7413,8715.0
2018-04-03 12:30:00,326.4,326.77,326.24,326.48,9547.0,325.5219,325.8909,325.3623,325.6017,9547.0
2018-04-03 12:40:00,326.45,327.56,326.34,326.54,6706.0,325.5718,326.6788,325.4621,325.6615,6706.0
2018-04-03 12:50:00,326.8,326.86,325.25,325.94,10230.0,325.9208,325.9807,324.375,325.0631,10230.0
2018-04-03 13:00:00,325.96,327.43,325.82,326.25,6102.0,325.0831,326.5491,324.9435,325.3723,6102.0
2018-04-03 13:10:00,326.24,327.11,326.03,326.4,5571.0,325.3623,326.23,325.1529,325.5219,5571.0
2018-04-03 13:20:00,326.29,327.89,326.2,327.36,9378.0,325.4122,327.0079,325.3224,326.4793,9378.0
2018-04-03 13:30:00,327.36,327.82,326.76,326.77,3801.0,326.4793,326.9381,325.8809,325.8909,3801.0
2018-04-03 13:40:00,326.74,327.37,326.41,326.41,4987.0,325.861,326.4893,325.5319,325.5319,4987.0
2018-04-03 13:50:00,326.45,327.76,326.16,327.29,5639.0,325.5718,326.8782,325.2825,326.4095,5639.0
2018-04-03 14:00:00,327.25,327.45,326.76,326.87,4206.0,326.3696,326.5691,325.8809,325.9906,4206.0
2018-04-03 14:10:00,326.85,326.86,324.95,325.34,13340.0,325.9707,325.9807,324.0758,324.4647,13340.0
2018-04-03 14:20:00,324.96,325.59,324.67,325.06,8524.0,324.0858,324.7141,323.7966,324.1855,8524.0
2018-04-03 14:30:00,324.96,325.39,324.46,325.34,9539.0,324.0858,324.5146,323.5871,324.4647,9539.0
2018-04-03 14:40:00,325.84,327.74,325.02,327.74,6820.0,324.9634,326.8583,324.1456,326.8583,6820.0
2018-04-03 14:50:00,327.52,330.04,327.25,329.85,9475.0,326.6389,329.1521,326.3696,328.9626,9475.0
2018-04-03 15:00:00,329.32,332.12,329.29,331.69,25074.0,328.434,331.2265,328.4041,330.7977,25074.0
2018-04-03 15:10:00,331.79,332.62,330.48,331.33,13050.0,330.8974,331.7252,329.5909,330.4386,13050.0
2018-04-03 15:20:00,331.27,331.69,330.74,331.61,12929.0,330.3788,330.7977,329.8502,330.7179,12929.0
2018-04-03 15:30:00,331.63,331.63,329.59,329.99,19404.0,330.7378,330.7378,328.7033,329.1022,19404.0
2018-04-03 15:40:00,330.29,331.31,330.17,330.53,25709.0,329.4014,330.4187,329.2818,329.6408,25709.0
2018-04-03 15:50:00,330.41,332.47,329.97,332.34,75522.0,329.5211,331.5756,329.0823,331.4459,75522.0
2018-04-04 09:30:00,326.65,328.52,321.6,327.19,23920.0,325.7712,327.6362,320.7348,326.3098,23920.0
2018-04-04 09:40:00,327.2,328.35,326.12,326.51,17497.0,326.3197,327.4667,325.2427,325.6316,17497.0
2018-04-04 09:50:00,326.25,329.21,325.98,329.21,10391.0,325.3723,328.3243,325.103,328.3243,10391.0
2018-04-04 10:00:00,329.3,329.3,326.82,328.34,15164.0,328.4141,328.4141,325.9408,327.4567,15164.0
2018-04-04 10:10:00,329.38,330.07,327.74,327.94,7081.0,328.4939,329.182,326.8583,327.0578,7081.0
2018-04-04 10:20:00,327.66,329.26,326.69,328.74,10091.0,326.7785,328.3742,325.8111,327.8556,10091.0
2018-04-04 10:30:00,328.51,328.7,326.96,328.31,5277.0,327.6262,327.8157,326.0804,327.4268,5277.0
2018-04-04 10:40:00,328.08,330.0,327.58,330.0,5579.0,327.1974,329.1122,326.6987,329.1122,5579.0
2018-04-04 10:50:00,330.25,330.43,329.71,330.25,6737.0,329.3615,329.5411,328.823,329.3615,6737.0
2018-04-04 11:00:00,330.68,330.68,328.51,328.78,5505.0,329.7904,329.7904,327.6262,327.8955,5505.0
2018-04-04 11:10:00,328.8,329.82,328.41,329.27,5917.0,327.9154,328.9327,327.5265,328.3842,5917.0
2018-04-04 11:20:00,329.7,330.28,329.55,329.69,6396.0,328.813,329.3915,328.6634,328.803,6396.0
2018-04-04 11:30:00,329.9,331.61,329.9,331.11,11650.0,329.0125,330.7179,329.0125,330.2192,11650.0
2018-04-04 11:40:00,330.94,330.94,329.36,330.3,4000.0,330.0497,330.0497,328.4739,329.4114,4000.0
2018-04-04 11:50:00,330.09,330.29,328.83,329.57,7429.0,329.202,329.4014,327.9454,328.6834,7429.0
2018-04-04 12:00:00,329.94,331.18,329.25,331.18,16633.0,329.0524,330.289,328.3642,330.289,16633.0
2018-04-04 12:10:00,331.25,331.73,331.06,331.18,9772.0,330.3588,330.8376,330.1694,330.289,9772.0
2018-04-04 12:20:00,331.13,332.8,330.63,332.68,6862.0,330.2392,331.9047,329.7405,331.785,6862.0
2018-04-04 12:30:00,332.99,334.31,332.57,334.31,10625.0,332.0942,333.4106,331.6753,333.4106,10625.0
2018-04-04 12:40:00,333.97,333.97,332.97,333.25,5806.0,333.0715,333.0715,332.0742,332.3535,5806.0
2018-04-04 12:50:00,333.17,333.42,332.59,332.85,4267.0,332.2737,332.523,331.6952,331.9545,4267.0
2018-04-04 13:00:00,332.66,332.82,332.02,332.23,4220.0,331.7651,331.9246,331.1268,331.3362,4220.0
2018-04-04 13:10:00,331.92,332.13,331.35,331.55,4125.0,331.027,331.2365,330.4586,330.658,4125.0
2018-04-04 13:20:00,331.63,331.63,330.74,331.24,3915.0,330.7378,330.7378,329.8502,330.3489,3915.0
2018-04-04 13:30:00,331.19,332.52,331.08,332.31,3343.0,330.299,331.6254,330.1893,331.416,3343.0
2018-04-04 13:40:00,332.49,333.29,332.28,332.5,12826.0,331.5955,332.3934,331.3861,331.6055,12826.0
2018-04-04 13:50:00,332.38,332.6,331.84,332.59,8808.0,331.4858,331.7052,330.9473,331.6952,8808.0
2018-04-04 14:00:00,332.53,334.27,332.41,334.19,11555.0,331.6354,333.3707,331.5157,333.2909,11555.0
2018-04-04 14:10:00,334.19,335.82,334.02,335.36,8782.0,333.2909,334.9166,333.1214,334.4578,8782.0
2018-04-04 14:20:00,335.47,335.89,334.91,335.5,4398.0,334.5675,334.9864,334.009,334.5974,4398.0
2018-04-04 14:30:00,335.68,335.85,334.7,334.97,8280.0,334.7769,334.9465,333.7996,334.0688,8280.0
2018-04-04 14:40:00,334.97,336.47,334.97,335.88,6793.0,334.0688,335.5648,334.0688,334.9764,6793.0
2018-04-04 14:50:00,335.96,336.73,335.9,336.64,7100.0,335.0562,335.8241,334.9963,335.7343,7100.0
2018-04-04 15:00:00,336.41,337.98,336.4,337.97,19179.0,335.505,337.0707,335.495,337.0608,19179.0
2018-04-04 15:10:00,337.93,337.93,336.34,336.34,17242.0,337.0209,337.0209,335.4352,335.4352,17242.0
2018-04-04 15:20:00,336.36,337.88,336.35,337.73,25958.0,335.4551,336.971,335.4451,336.8214,25958.0
2018-04-04 15:30:00,337.68,337.84,336.89,337.76,22896.0,336.7716,336.9311,335.9837,336.8513,22896.0
2018-04-04 15:40:00,337.7,338.67,337.58,338.17,35072.0,336.7915,337.7589,336.6718,337.2602,35072.0
2018-04-04 15:50:00,338.29,339.1,337.08,337.34,44127.0,337.3799,338.1877,336.1732,336.4325,44127.0
2018-04-05 09:30:00,339.86,340.37,336.27,336.77,12768.0,338.9457,339.4543,335.3653,335.864,12768.0
2018-04-05 09:40:00,336.83,336.85,334.27,336.12,12437.0,335.9238,335.9438,333.3707,335.2157,12437.0
2018-04-05 09:50:00,336.49,337.34,334.07,334.64,14297.0,335.5848,336.4325,333.1713,333.7397,14297.0
2018-04-05 10:00:00,334.87,334.88,332.03,332.03,19760.0,333.9691,333.9791,331.1368,331.1368,19760.0
2018-04-05 10:10:00,332.97,333.44,330.65,330.65,18324.0,332.0742,332.543,329.7605,329.7605,18324.0
2018-04-05 10:20:00,330.71,331.02,329.01,330.02,29875.0,329.8203,330.1295,328.1249,329.1322,29875.0
2018-04-05 10:30:00,330.3,330.54,329.68,330.5,9767.0,329.4114,329.6508,328.7931,329.6109,9767.0
2018-04-05 10:40:00,330.5,330.5,329.3,329.97,5544.0,329.6109,329.6109,328.4141,329.0823,5544.0
2018-04-05 10:50:00,329.95,329.99,328.32,328.32,17527.0,329.0623,329.1022,327.4367,327.4367,17527.0
2018-04-05 11:00:00,328.52,330.1,328.52,330.02,12787.0,327.6362,329.2119,327.6362,329.1322,12787.0
2018-04-05 11:10:00,329.98,330.1,329.48,329.91,9890.0,329.0923,329.2119,328.5936,329.0225,9890.0
2018-04-05 11:20:00,329.9,329.9,328.66,329.04,9566.0,329.0125,329.0125,327.7758,328.1548,9566.0
2018-04-05 11:30:00,329.02,329.07,327.5,328.53,14394.0,328.1348,328.1847,326.6189,327.6462,14394.0
2018-04-05 11:40:00,328.66,328.71,326.62,326.85,18982.0,327.7758,327.8257,325.7413,325.9707,18982.0
2018-04-05 11:50:00,326.96,327.74,326.28,327.66,16971.0,326.0804,326.8583,325.4022,326.7785,16971.0
2018-04-05 12:00:00,327.49,327.75,326.35,326.35,14060.0,326.609,326.8683,325.472,325.472,14060.0
2018-04-05 12:10:00,326.59,327.12,325.86,326.33,7127.0,325.7114,326.24,324.9833,325.4521,7127.0
2018-04-05 12:20:00,326.37,327.47,326.37,327.38,7063.0,325.492,326.589,325.492,326.4993,7063.0
2018-04-05 12:30:00,327.56,327.82,326.68,326.87,8070.0,326.6788,326.9381,325.8011,325.9906,8070.0
2018-04-05 12:40:00,326.86,326.96,325.48,326.1,14592.0,325.9807,326.0804,324.6044,325.2227,14592.0
2018-04-05 12:50:00,326.08,326.97,325.77,326.75,8645.0,325.2028,326.0904,324.8936,325.871,8645.0
2018-04-05 13:00:00,327.12,328.47,327.12,328.38,9994.0,326.24,327.5863,326.24,327.4966,9994.0
2018-04-05 13:10:00,328.34,328.51,327.87,328.02,8638.0,327.4567,327.6262,326.9879,327.1375,8638.0
2018-04-05 13:20:00,328.13,328.13,327.63,327.63,7100.0,327.2472,327.2472,326.7486,326.7486,7100.0
2018-04-05 13:30:00,327.44,327.46,326.76,326.86,6456.0,326.5591,326.579,325.8809,325.9807,6456.0
2018-04-05 13:40:00,326.91,326.94,326.23,326.45,15110.0,326.0305,326.0604,325.3524,325.5718,15110.0
2018-04-05 13:50:00,326.29,327.02,326.2,326.59,18448.0,325.4122,326.1402,325.3224,325.7114,18448.0
2018-04-05 14:00:00,326.56,326.94,326.02,326.54,4938.0,325.6815,326.0604,325.1429,325.6615,4938.0
2018-04-05 14:10:00,326.51,326.82,326.42,326.48,4561.0,325.6316,325.9408,325.5418,325.6017,4561.0
2018-04-05 14:20:00,326.79,326.79,325.51,325.93,11538.0,325.9108,325.9108,324.6343,325.0532,11538.0
2018-04-05 14:30:00,326.07,326.49,325.9,326.03,3800.0,325.1928,325.6117,325.0232,325.1529,3800.0
2018-04-05 14:40:00,325.81,326.86,325.69,326.44,5460.0,324.9335,325.9807,324.8138,325.5618,5460.0
2018-04-05 14:50:00,326.43,326.82,326.22,326.77,5886.0,325.5518,325.9408,325.3424,325.8909,5886.0
2018-04-05 15:00:00,326.76,327.36,326.46,327.36,8861.0,325.8809,326.4793,325.5817,326.4793,8861.0
2018-04-05 15:10:00,327.22,327.39,326.93,327.14,7196.0,326.3397,326.5092,326.0505,326.2599,7196.0
2018-04-05 15:20:00,327.14,327.25,326.38,326.39,10107.0,326.2599,326.3696,325.502,325.5119,10107.0
2018-04-05 15:30:00,326.42,326.44,325.48,325.59,15334.0,325.5418,325.5618,324.6044,324.7141,15334.0
2018-04-05 15:40:00,325.69,327.31,325.69,327.19,24308.0,324.8138,326.4294,324.8138,326.3098,24308.0
2018-04-05 15:50:00,327.19,329.27,327.19,328.6,97038.0,326.3098,328.3842,326.3098,327.716,97038.0
2018-04-06 09:30:00,324.11,326.5,322.68,325.98,26088.0,323.2381,325.6216,321.8119,325.103,26088.0
2018-04-06 09:40:00,326.27,326.27,321.27,322.67,34837.0,325.3922,325.3922,320.4057,321.8019,34837.0
2018-04-06 09:50:00,322.8,323.86,322.79,323.5,15205.0,321.9316,322.9887,321.9216,322.6297,15205.0
2018-04-06 10:00:00,323.69,324.18,322.03,322.72,25834.0,322.8192,323.3079,321.1637,321.8518,25834.0
2018-04-06 10:10:00,322.9,323.0,322.02,322.81,11979.0,322.0313,322.131,321.1537,321.9416,11979.0
2018-04-06 10:20:00,323.08,323.49,320.01,321.0,52623.0,322.2108,322.6197,319.1491,320.1364,52623.0
2018-04-06 10:30:00,320.59,321.39,320.2,320.32,18793.0,319.7275,320.5254,319.3386,319.4583,18793.0
2018-04-06 10:40:00,320.3,320.31,318.53,319.25,31730.0,319.4383,319.4483,317.6731,318.3911,31730.0
2018-04-06 10:50:00,319.44,319.93,318.9,319.27,11946.0,318.5806,319.0693,318.0421,318.4111,11946.0
2018-04-06 11:00:00,319.18,320.08,318.01,320.05,19116.0,318.3213,319.2189,317.1545,319.189,19116.0
2018-04-06 11:10:00,320.39,321.29,319.76,321.29,9061.0,319.5281,320.4256,318.8998,320.4256,9061.0
2018-04-06 11:20:00,321.28,322.37,321.0,322.35,11741.0,320.4157,321.5027,320.1364,321.4828,11741.0
2018-04-06 11:30:00,322.36,323.06,322.1,322.6,9747.0,321.4928,322.1909,321.2335,321.7321,9747.0
2018-04-06 11:40:00,322.23,322.44,321.12,321.12,6000.0,321.3631,321.5726,320.2561,320.2561,6000.0
2018-04-06 11:50:00,321.46,322.35,321.28,322.04,8768.0,320.5952,321.4828,320.4157,321.1736,8768.0
2018-04-06 12:00:00,321.63,321.98,320.9,320.98,6100.0,320.7647,321.1138,320.0367,320.1165,6100.0
2018-04-06 12:10:00,320.95,321.28,320.64,320.8,6475.0,320.0866,320.4157,319.7774,319.937,6475.0
2018-04-06 12:20:00,320.58,321.2,320.4,320.87,9620.0,319.7176,320.3359,319.538,320.0068,9620.0
2018-04-06 12:30:00,320.5,322.46,320.49,322.46,7711.0,319.6378,321.5925,319.6278,321.5925,7711.0
2018-04-06 12:40:00,322.58,324.26,322.43,323.58,16754.0,321.7122,323.3877,321.5626,322.7095,16754.0
2018-04-06 12:50:00,323.37,324.0,322.9,323.99,16788.0,322.5,323.1284,322.0313,323.1184,16788.0
2018-04-06 13:00:00,323.84,323.86,322.06,322.7,6900.0,322.9688,322.9887,321.1936,321.8319,6900.0
2018-04-06 13:10:00,322.25,322.82,321.86,322.62,6429.0,321.3831,321.9515,320.9941,321.7521,6429.0
2018-04-06 13:20:00,322.53,323.28,322.2,323.04,5733.0,321.6623,322.4103,321.3332,322.1709,5733.0
2018-04-06 13:30:00,323.35,323.95,321.47,321.47,9636.0,322.4801,323.0785,320.6052,320.6052,9636.0
2018-04-06 13:40:00,321.6,322.37,321.3,322.02,18091.0,320.7348,321.5027,320.4356,321.1537,18091.0
2018-04-06 13:50:00,321.7,321.7,319.75,319.75,5313.0,320.8345,320.8345,318.8898,318.8898,5313.0
2018-04-06 14:00:00,319.61,320.2,319.16,319.72,9930.0,318.7502,319.3386,318.3014,318.8599,9930.0
2018-04-06 14:10:00,319.75,320.18,319.15,319.16,6356.0,318.8898,319.3186,318.2914,318.3014,6356.0
2018-04-06 14:20:00,319.54,319.67,318.25,318.48,8368.0,318.6804,318.81,317.3938,317.6232,8368.0
2018-04-06 14:30:00,318.62,318.78,317.27,317.53,13305.0,317.7628,317.9224,316.4165,316.6758,13305.0
2018-04-06 14:40:00,317.5,318.62,317.27,317.66,9656.0,316.6458,317.7628,316.4165,316.8054,9656.0
2018-04-06 14:50:00,317.49,317.71,316.57,316.95,10664.0,316.6359,316.8553,315.7183,316.0973,10664.0
2018-04-06 15:00:00,317.12,318.07,316.61,317.79,11380.0,316.2669,317.2143,315.7582,316.9351,11380.0
2018-04-06 15:10:00,318.24,319.76,318.0,319.32,11791.0,317.3838,318.8998,317.1445,318.4609,11791.0
2018-04-06 15:20:00,319.36,319.63,318.28,318.52,15469.0,318.5008,318.7701,317.4237,317.6631,15469.0
2018-04-06 15:30:00,318.45,320.28,318.17,320.05,19643.0,317.5933,319.4184,317.314,319.189,19643.0
2018-04-06 15:40:00,319.98,320.8,319.15,319.4,22224.0,319.1192,319.937,318.2914,318.5407,22224.0
2018-04-06 15:50:00,319.56,321.0,319.45,319.55,57064.0,318.7003,320.1364,318.5906,318.6903,57064.0
2018-04-09 09:30:00,318.65,319.49,315.9,315.9,28901.0,317.7927,318.6305,315.0501,315.0501,28901.0
2018-04-09 09:40:00,315.95,319.02,315.37,318.58,16278.0,315.1,318.1618,314.5216,317.7229,16278.0
2018-04-09 09:50:00,318.79,320.59,318.7,319.24,9223.0,317.9324,319.7275,317.8426,318.3812,9223.0
2018-04-09 10:00:00,319.28,319.62,317.9,317.91,15232.0,318.4211,318.7601,317.0448,317.0547,15232.0
2018-04-09 10:10:00,317.85,318.07,316.44,316.7,21067.0,316.9949,317.2143,315.5887,315.848,21067.0
2018-04-09 10:20:00,316.41,318.27,316.41,318.27,17957.0,315.5588,317.4138,315.5588,317.4138,17957.0
2018-04-09 10:30:00,318.2,320.84,318.2,320.53,12975.0,317.344,319.9769,317.344,319.6677,12975.0
2018-04-09 10:40:00,320.86,321.7,320.82,320.91,9237.0,319.9968,320.8345,319.9569,320.0467,9237.0
2018-04-09 10:50:00,321.15,321.44,320.56,320.56,7196.0,320.286,320.5752,319.6976,319.6976,7196.0
2018-04-09 11:00:00,320.91,321.0,319.13,319.39,6800.0,320.0467,320.1364,318.2715,318.5308,6800.0
2018-04-09 11:10:00,319.42,321.4,319.42,321.4,7364.0,318.5607,320.5353,318.5607,320.5353,7364.0
2018-04-09 11:20:00,321.38,322.2,321.38,322.04,9505.0,320.5154,321.3332,320.5154,321.1736,9505.0
2018-04-09 11:30:00,321.76,322.6,321.64,322.25,7269.0,320.8944,321.7321,320.7747,321.3831,7269.0
2018-04-09 11:40:00,322.24,322.46,321.82,321.82,8933.0,321.3731,321.5925,320.9542,320.9542,8933.0
2018-04-09 11:50:00,322.15,322.27,321.62,322.09,8160.0,321.2833,321.403,320.7548,321.2235,8160.0
2018-04-09 12:00:00,322.1,322.52,321.86,322.13,9706.0,321.2335,321.6523,320.9941,321.2634,9706.0
2018-04-09 12:10:00,322.28,323.82,322.27,323.25,9470.0,321.413,322.9488,321.403,322.3804,9470.0
2018-04-09 12:20:00,323.51,323.52,322.03,322.39,5011.0,322.6397,322.6496,321.1637,321.5227,5011.0
2018-04-09 12:30:00,322.22,322.6,322.06,322.34,7979.0,321.3531,321.7321,321.1936,321.4728,7979.0
2018-04-09 12:40:00,322.32,323.08,322.24,323.08,3926.0,321.4529,322.2108,321.3731,322.2108,3926.0
2018-04-09 12:50:00,323.14,323.43,322.83,323.14,13641.0,322.2707,322.5599,321.9615,322.2707,13641.0
2018-04-09 13:00:00,323.23,324.0,323.22,324.0,7199.0,322.3604,323.1284,322.3505,323.1284,7199.0
2018-04-09 13:10:00,323.92,324.11,323.0,323.26,6115.0,323.0486,323.2381,322.131,322.3903,6115.0
2018-04-09 13:20:00,323.08,323.24,322.82,322.82,3581.0,322.2108,322.3704,321.9515,321.9515,3581.0
2018-04-09 13:30:00,323.11,323.39,322.87,323.35,4704.0,322.2407,322.52,322.0014,322.4801,4704.0
2018-04-09 13:40:00,323.44,323.44,322.88,323.07,2925.0,322.5699,322.5699,322.0114,322.2009,2925.0
2018-04-09 13:50:00,323.36,323.85,323.08,323.85,1624.0,322.4901,322.9788,322.2108,322.9788,1624.0
2018-04-09 14:00:00,324.0,324.07,323.45,323.55,3822.0,323.1284,323.1982,322.5798,322.6796,3822.0
2018-04-09 14:10:00,323.36,324.29,323.32,324.2,7922.0,322.4901,323.4176,322.4502,323.3278,7922.0
2018-04-09 14:20:00,324.19,324.19,323.26,323.37,6282.0,323.3178,323.3178,322.3903,322.5,6282.0
2018-04-09 14:30:00,323.11,323.46,322.79,323.07,9510.0,322.2407,322.5898,321.9216,322.2009,9510.0
2018-04-09 14:40:00,322.97,323.71,322.55,323.6,7514.0,322.1011,322.8391,321.6823,322.7294,7514.0
2018-04-09 14:50:00,323.56,323.91,323.46,323.91,5056.0,322.6895,323.0386,322.5898,323.0386,5056.0
2018-04-09 15:00:00,323.74,324.06,323.58,323.74,5508.0,322.8691,323.1882,322.7095,322.8691,5508.0
2018-04-09 15:10:00,323.87,323.87,322.5,322.62,8538.0,322.9987,322.9987,321.6324,321.7521,8538.0
2018-04-09 15:20:00,322.34,322.34,321.77,322.23,6804.0,321.4728,321.4728,320.9044,321.3631,6804.0
2018-04-09 15:30:00,321.86,322.24,321.03,321.3,8068.0,320.9941,321.3731,320.1663,320.4356,8068.0
2018-04-09 15:40:00,321.48,321.48,320.61,320.61,10888.0,320.6151,320.6151,319.7475,319.7475,10888.0
2018-04-09 15:50:00,320.01,321.13,319.46,319.72,40596.0,319.1491,320.2661,318.6006,318.8599,40596.0
2018-04-10 09:30:00,322.56,328.13,321.63,323.11,23262.0,321.6922,327.2472,320.7647,322.2407,23262.0
2018-04-10 09:40:00,323.62,325.43,322.66,325.01,24729.0,322.7494,324.5545,321.792,324.1356,24729.0
2018-04-10 09:50:00,324.9,325.04,321.39,322.13,11582.0,324.0259,324.1656,320.5254,321.2634,11582.0
2018-04-10 10:00:00,322.14,324.37,322.0,323.91,16771.0,321.2734,323.4974,321.1337,323.0386,16771.0
2018-04-10 10:10:00,324.01,326.49,323.62,326.0,8309.0,323.1383,325.6117,322.7494,325.123,8309.0
2018-04-10 10:20:00,326.29,326.81,325.43,326.15,7933.0,325.4122,325.9308,324.5545,325.2726,7933.0
2018-04-10 10:30:00,326.39,327.37,326.21,326.3,6582.0,325.5119,326.4893,325.3324,325.4222,6582.0
2018-04-10 10:40:00,326.1,327.76,325.93,326.7,7517.0,325.2227,326.8782,325.0532,325.8211,7517.0
2018-04-10 10:50:00,326.98,327.11,326.36,326.99,5624.0,326.1003,326.23,325.482,326.1103,5624.0
2018-04-10 11:00:00,327.0,328.0,326.15,326.29,15589.0,326.1203,327.1176,325.2726,325.4122,15589.0
2018-04-10 11:10:00,326.41,327.12,326.17,326.55,5321.0,325.5319,326.24,325.2925,325.6715,5321.0
2018-04-10 11:20:00,326.74,327.13,325.96,325.96,5006.0,325.861,326.2499,325.0831,325.0831,5006.0
2018-04-10 11:30:00,326.42,327.23,326.18,327.1,5158.0,325.5418,326.3497,325.3025,326.22,5158.0
2018-04-10 11:40:00,327.17,327.4,324.77,325.19,8999.0,326.2898,326.5192,323.8963,324.3152,8999.0
2018-04-10 11:50:00,324.96,325.51,324.59,325.35,7314.0,324.0858,324.6343,323.7168,324.4747,7314.0
2018-04-10 12:00:00,325.41,325.41,324.57,325.38,4564.0,324.5346,324.5346,323.6968,324.5046,4564.0
2018-04-10 12:10:00,325.65,325.74,324.33,324.45,8822.0,324.7739,324.8637,323.4575,323.5771,8822.0
2018-04-10 12:20:00,324.36,324.64,322.36,323.59,8015.0,323.4874,323.7666,321.4928,322.7195,8015.0
2018-04-10 12:30:00,323.65,325.09,323.63,325.09,6511.0,322.7793,324.2154,322.7593,324.2154,6511.0
2018-04-10 12:40:00,325.11,325.65,324.47,325.65,5190.0,324.2354,324.7739,323.5971,324.7739,5190.0
2018-04-10 12:50:00,325.63,325.86,325.41,325.63,2700.0,324.754,324.9833,324.5346,324.754,2700.0
2018-04-10 13:00:00,325.52,326.68,325.33,326.54,3771.0,324.6443,325.8011,324.4548,325.6615,3771.0
2018-04-10 13:10:00,326.39,326.95,326.39,326.44,2830.0,325.5119,326.0704,325.5119,325.5618,2830.0
2018-04-10 13:20:00,326.26,326.88,326.25,326.68,3000.0,325.3823,326.0006,325.3723,325.8011,3000.0
2018-04-10 13:30:00,326.68,327.44,326.45,327.18,5542.0,325.8011,326.5591,325.5718,326.2998,5542.0
2018-04-10 13:40:00,327.34,327.59,326.13,326.49,5707.0,326.4594,326.7087,325.2526,325.6117,5707.0
2018-04-10 13:50:00,326.48,327.51,326.4,327.43,5360.0,325.6017,326.6289,325.5219,326.5491,5360.0
2018-04-10 14:00:00,327.54,328.03,327.19,328.03,9013.0,326.6588,327.1475,326.3098,327.1475,9013.0
2018-04-10 14:10:00,328.2,328.38,327.83,327.89,4636.0,327.3171,327.4966,326.948,327.0079,4636.0
2018-04-10 14:20:00,327.99,327.99,326.89,326.98,4418.0,327.1076,327.1076,326.0106,326.1003,4418.0
2018-04-10 14:30:00,327.11,327.49,326.82,326.97,5705.0,326.23,326.609,325.9408,326.0904,5705.0
2018-04-10 14:40:00,326.78,327.43,326.18,327.05,7134.0,325.9009,326.5491,325.3025,326.1701,7134.0
2018-04-10 14:50:00,327.41,328.0,327.41,327.96,5852.0,326.5292,327.1176,326.5292,327.0777,5852.0
2018-04-10 15:00:00,328.21,328.67,327.68,328.56,6807.0,327.327,327.7858,326.7985,327.6761,6807.0
2018-04-10 15:10:00,328.69,328.88,328.35,328.53,10444.0,327.8057,327.9952,327.4667,327.6462,10444.0
2018-04-10 15:20:00,328.46,328.75,327.75,328.48,9727.0,327.5764,327.8656,326.8683,327.5963,9727.0
2018-04-10 15:30:00,328.29,328.63,327.71,328.24,10689.0,327.4068,327.7459,326.8284,327.3569,10689.0
2018-04-10 15:40:00,328.34,328.71,328.19,328.51,10958.0,327.4567,327.8257,327.3071,327.6262,10958.0
2018-04-10 15:50:00,328.57,328.69,327.79,328.04,36060.0,327.6861,327.8057,326.9082,327.1575,36060.0
2018-04-11 09:30:00,326.07,327.92,325.65,325.97,7657.0,325.1928,327.0378,324.7739,325.0931,7657.0
2018-04-11 09:40:00,326.61,327.01,325.08,325.59,5719.0,325.7313,326.1303,324.2054,324.7141,5719.0
2018-04-11 09:50:00,325.86,328.06,325.86,328.05,9258.0,324.9833,327.1774,324.9833,327.1675,9258.0
2018-04-11 10:00:00,327.55,327.67,325.94,326.19,14049.0,326.6688,326.7885,325.0631,325.3125,14049.0
2018-04-11 10:10:00,326.19,326.44,325.38,326.34,20437.0,325.3125,325.5618,324.5046,325.4621,20437.0
2018-04-11 10:20:00,326.5,326.98,326.21,326.96,11865.0,325.6216,326.1003,325.3324,326.0804,11865.0
2018-04-11 10:30:00,327.12,328.19,327.1,327.98,5542.0,326.24,327.3071,326.22,327.0976,5542.0
2018-04-11 10:40:00,328.26,328.55,327.86,327.99,8263.0,327.3769,327.6661,326.978,327.1076,8263.0
2018-04-11 10:50:00,327.84,327.89,326.58,326.58,10417.0,326.958,327.0079,325.7014,325.7014,10417.0
2018-04-11 11:00:00,326.59,326.9,325.74,326.56,8555.0,325.7114,326.0206,324.8637,325.6815,8555.0
2018-04-11 11:10:00,326.59,327.67,326.43,327.0,8457.0,325.7114,326.7885,325.5518,326.1203,8457.0
2018-04-11 11:20:00,326.8,327.9,326.46,327.5,9859.0,325.9208,327.0179,325.5817,326.6189,9859.0
2018-04-11 11:30:00,327.5,327.74,326.7,326.91,5714.0,326.6189,326.8583,325.8211,326.0305,5714.0
2018-04-11 11:40:00,327.08,327.38,326.85,327.15,6150.0,326.2001,326.4993,325.9707,326.2699,6150.0
2018-04-11 11:50:00,327.28,327.65,327.04,327.25,2300.0,326.3995,326.7685,326.1602,326.3696,2300.0
2018-04-11 12:00:00,327.43,328.29,327.26,327.49,7223.0,326.5491,327.4068,326.3796,326.609,7223.0
2018-04-11 12:10:00,327.8,328.04,326.33,326.5,13007.0,326.9181,327.1575,325.4521,325.6216,13007.0
2018-04-11 12:20:00,326.33,326.55,326.12,326.36,2813.0,325.4521,325.6715,325.2427,325.482,2813.0
2018-04-11 12:30:00,326.48,326.59,325.54,325.77,4629.0,325.6017,325.7114,324.6642,324.8936,4629.0
2018-04-11 12:40:00,325.74,325.8,325.02,325.04,2231.0,324.8637,324.9235,324.1456,324.1656,2231.0
2018-04-11 12:50:00,325.24,325.24,324.42,324.78,5332.0,324.365,324.365,323.5472,323.9063,5332.0
2018-04-11 13:00:00,324.93,325.69,324.81,325.52,5207.0,324.0559,324.8138,323.9362,324.6443,5207.0
2018-04-11 13:10:00,325.54,325.66,324.79,325.47,2700.0,324.6642,324.7839,323.9162,324.5944,2700.0
2018-04-11 13:20:00,325.84,325.94,325.45,325.61,3371.0,324.9634,325.0631,324.5745,324.734,3371.0
2018-04-11 13:30:00,325.57,325.57,324.81,325.34,6251.0,324.6941,324.6941,323.9362,324.4647,6251.0
2018-04-11 13:40:00,325.41,325.44,324.75,325.0,6937.0,324.5346,324.5645,323.8763,324.1257,6937.0
2018-04-11 13:50:00,325.16,325.36,324.94,325.21,3785.0,324.2852,324.4847,324.0658,324.3351,3785.0
2018-04-11 14:00:00,325.58,325.94,324.92,324.94,4997.0,324.7041,325.0631,324.0459,324.0658,4997.0
2018-04-11 14:10:00,324.91,324.96,324.0,324.76,11577.0,324.0359,324.0858,323.1284,323.8863,11577.0
2018-04-11 14:20:00,324.99,325.38,324.82,325.04,4840.0,324.1157,324.5046,323.9461,324.1656,4840.0
2018-04-11 14:30:00,325.23,325.6,325.11,325.31,5507.0,324.355,324.724,324.2354,324.4348,5507.0
2018-04-11 14:40:00,325.58,325.66,324.53,324.75,4154.0,324.7041,324.7839,323.6569,323.8763,4154.0
2018-04-11 14:50:00,324.53,324.92,324.1,324.66,7680.0,323.6569,324.0459,323.2281,323.7866,7680.0
2018-04-11 15:00:00,324.82,325.03,323.62,323.8,7862.0,323.9461,324.1556,322.7494,322.9289,7862.0
2018-04-11 15:10:00,323.99,324.11,322.92,323.47,7962.0,323.1184,323.2381,322.0513,322.5998,7962.0
2018-04-11 15:20:00,323.33,323.75,322.62,322.82,7309.0,322.4602,322.879,321.7521,321.9515,7309.0
2018-04-11 15:30:00,322.98,323.61,322.97,323.05,8086.0,322.1111,322.7394,322.1011,322.1809,8086.0
2018-04-11 15:40:00,323.14,323.42,322.49,322.88,10497.0,322.2707,322.5499,321.6224,322.0114,10497.0
2018-04-11 15:50:00,322.76,322.93,322.28,322.79,37980.0,321.8917,322.0612,321.413,321.9216,37980.0
2018-04-12 09:30:00,323.99,326.2,323.99,324.49,14424.0,323.1184,325.3224,323.1184,323.617,14424.0
2018-04-12 09:40:00,324.45,326.18,324.4,325.84,4843.0,323.5771,325.3025,323.5273,324.9634,4843.0
2018-04-12 09:50:00,325.54,326.5,325.49,326.5,7327.0,324.6642,325.6216,324.6143,325.6216,7327.0
2018-04-12 10:00:00,326.92,327.2,326.62,326.7,4431.0,326.0405,326.3197,325.7413,325.8211,4431.0
2018-04-12 10:10:00,326.91,327.08,326.49,326.94,11010.0,326.0305,326.2001,325.6117,326.0604,11010.0
2018-04-12 10:20:00,327.15,327.28,326.79,326.79,5886.0,326.2699,326.3995,325.9108,325.9108,5886.0
2018-04-12 10:30:00,326.79,326.79,325.33,325.43,7694.0,325.9108,325.9108,324.4548,324.5545,7694.0
2018-04-12 10:40:00,325.72,325.84,324.14,324.81,8914.0,324.8437,324.9634,323.268,323.9362,8914.0
2018-04-12 10:50:00,324.52,324.57,323.0,323.52,7698.0,323.647,323.6968,322.131,322.6496,7698.0
2018-04-12 11:00:00,323.69,325.66,323.69,325.66,7451.0,322.8192,324.7839,322.8192,324.7839,7451.0
2018-04-12 11:10:00,326.13,326.51,326.07,326.4,3700.0,325.2526,325.6316,325.1928,325.5219,3700.0
2018-04-12 11:20:00,326.37,326.47,325.7,325.8,6508.0,325.492,325.5917,324.8238,324.9235,6508.0
2018-04-12 11:30:00,325.69,325.95,325.56,325.95,3586.0,324.8138,325.0731,324.6842,325.0731,3586.0
2018-04-12 11:40:00,326.04,326.17,325.57,325.57,5600.0,325.1629,325.2925,324.6941,324.6941,5600.0
2018-04-12 11:50:00,325.4,325.5,324.73,325.1,6568.0,324.5246,324.6243,323.8564,324.2254,6568.0
2018-04-12 12:00:00,325.0,325.0,324.33,324.37,3350.0,324.1257,324.1257,323.4575,323.4974,3350.0
2018-04-12 12:10:00,324.2,324.75,324.08,324.72,5443.0,323.3278,323.8763,323.2081,323.8464,5443.0
2018-04-12 12:20:00,324.66,324.95,324.51,324.68,2537.0,323.7866,324.0758,323.637,323.8065,2537.0
2018-04-12 12:30:00,324.79,324.93,324.43,324.58,3520.0,323.9162,324.0559,323.5572,323.7068,3520.0
2018-04-12 12:40:00,324.65,325.1,324.49,325.1,3515.0,323.7766,324.2254,323.617,324.2254,3515.0
2018-04-12 12:50:00,325.03,325.27,324.95,325.18,4535.0,324.1556,324.3949,324.0758,324.3052,4535.0
2018-04-12 13:00:00,325.15,325.42,324.7,324.79,7309.0,324.2753,324.5445,323.8265,323.9162,7309.0
2018-04-12 13:10:00,324.81,324.81,324.25,324.34,3100.0,323.9362,323.9362,323.3777,323.4674,3100.0
2018-04-12 13:20:00,324.34,324.65,323.68,323.75,7186.0,323.4674,323.7766,322.8092,322.879,7186.0
2018-04-12 13:30:00,323.75,325.34,323.75,325.27,11976.0,322.879,324.4647,322.879,324.3949,11976.0
2018-04-12 13:40:00,325.17,325.57,324.76,324.77,3230.0,324.2952,324.6941,323.8863,323.8963,3230.0
2018-04-12 13:50:00,324.88,325.25,324.8,324.85,3900.0,324.006,324.375,323.9262,323.9761,3900.0
2018-04-12 14:00:00,324.92,325.34,324.88,325.11,4206.0,324.0459,324.4647,324.006,324.2354,4206.0
2018-04-12 14:10:00,325.13,325.45,325.08,325.32,2530.0,324.2553,324.5745,324.2054,324.4448,2530.0
2018-04-12 14:20:00,325.6,325.73,325.33,325.33,4429.0,324.724,324.8537,324.4548,324.4548,4429.0
2018-04-12 14:30:00,325.63,325.63,325.1,325.17,2800.0,324.754,324.754,324.2254,324.2952,2800.0
2018-04-12 14:40:00,325.15,325.42,324.84,325.2,5300.0,324.2753,324.5445,323.9661,324.3251,5300.0
2018-04-12 14:50:00,325.1,325.82,325.1,325.46,3296.0,324.2254,324.9435,324.2254,324.5844,3296.0
2018-04-12 15:00:00,325.49,325.78,325.35,325.35,5694.0,324.6143,324.9036,324.4747,324.4747,5694.0
2018-04-12 15:10:00,325.35,325.59,324.99,325.59,9279.0,324.4747,324.7141,324.1157,324.7141,9279.0
2018-04-12 15:20:00,325.75,326.47,325.5,326.12,8435.0,324.8736,325.5917,324.6243,325.2427,8435.0
2018-04-12 15:30:00,326.11,326.29,325.87,326.29,7258.0,325.2327,325.4122,324.9933,325.4122,7258.0
2018-04-12 15:40:00,326.16,326.3,324.77,324.99,16198.0,325.2825,325.4222,323.8963,324.1157,16198.0
2018-04-12 15:50:00,325.14,325.6,324.84,325.08,34780.0,324.2653,324.724,323.9661,324.2054,34780.0
2018-04-13 09:30:00,326.86,328.59,325.8,326.38,20270.0,325.9807,327.706,324.9235,325.502,20270.0
2018-04-13 09:40:00,326.39,327.23,325.51,326.74,9449.0,325.5119,326.3497,324.6343,325.861,9449.0
2018-04-13 09:50:00,326.87,328.15,326.1,328.0,20891.0,325.9906,327.2672,325.2227,327.1176,20891.0
2018-04-13 10:00:00,327.83,327.83,326.27,326.28,21709.0,326.948,326.948,325.3922,325.4022,21709.0
2018-04-13 10:10:00,326.07,326.62,324.23,324.69,25800.0,325.1928,325.7413,323.3577,323.8165,25800.0
2018-04-13 10:20:00,324.58,324.58,322.69,323.09,9175.0,323.7068,323.7068,321.8219,322.2208,9175.0
2018-04-13 10:30:00,323.07,323.7,322.29,322.65,9980.0,322.2009,322.8292,321.423,321.782,9980.0
2018-04-13 10:40:00,322.7,323.55,321.65,322.31,9937.0,321.8319,322.6796,320.7847,321.4429,9937.0
2018-04-13 10:50:00,322.54,322.74,320.01,320.02,15842.0,321.6723,321.8717,319.1491,319.1591,15842.0
2018-04-13 11:00:00,320.29,320.74,319.26,320.2,12146.0,319.4283,319.8771,318.4011,319.3386,12146.0
2018-04-13 11:10:00,320.68,321.63,320.53,321.21,6004.0,319.8173,320.7647,319.6677,320.3459,6004.0
2018-04-13 11:20:00,321.02,321.37,320.43,320.47,6886.0,320.1564,320.5054,319.568,319.6079,6886.0
2018-04-13 11:30:00,320.84,321.33,320.44,320.76,12400.0,319.9769,320.4655,319.5779,319.8971,12400.0
2018-04-13 11:40:00,320.69,321.08,320.22,320.84,3453.0,319.8273,320.2162,319.3585,319.9769,3453.0
2018-04-13 11:50:00,320.68,321.34,320.1,321.14,14099.0,319.8173,320.4755,319.2388,320.276,14099.0
2018-04-13 12:00:00,321.13,322.08,321.13,321.53,4615.0,320.2661,321.2135,320.2661,320.665,4615.0
2018-04-13 12:10:00,321.55,321.85,321.5,321.52,2500.0,320.6849,320.9841,320.6351,320.655,2500.0
2018-04-13 12:20:00,321.78,321.95,321.48,321.9,2875.0,320.9143,321.0839,320.6151,321.034,2875.0
2018-04-13 12:30:00,321.64,321.85,320.94,321.18,4035.0,320.7747,320.9841,320.0766,320.3159,4035.0
2018-04-13 12:40:00,321.38,321.41,320.81,320.99,4100.0,320.5154,320.5453,319.9469,320.1265,4100.0
2018-04-13 12:50:00,321.26,322.2,321.26,322.19,4811.0,320.3957,321.3332,320.3957,321.3232,4811.0
2018-04-13 13:00:00,322.14,322.84,321.98,322.84,8770.0,321.2734,321.9715,321.1138,321.9715,8770.0
2018-04-13 13:10:00,322.62,323.13,322.48,322.95,3499.0,321.7521,322.2607,321.6124,322.0812,3499.0
2018-04-13 13:20:00,323.21,323.8,323.16,323.35,5194.0,322.3405,322.9289,322.2906,322.4801,5194.0
2018-04-13 13:30:00,323.24,323.35,322.89,323.12,3665.0,322.3704,322.4801,322.0213,322.2507,3665.0
2018-04-13 13:40:00,323.2,324.22,323.2,324.22,4813.0,322.3305,323.3478,322.3305,323.3478,4813.0
2018-04-13 13:50:00,324.24,324.77,323.58,323.75,6700.0,323.3677,323.8963,322.7095,322.879,6700.0
2018-04-13 14:00:00,323.79,323.79,323.02,323.47,3400.0,322.9189,322.9189,322.151,322.5998,3400.0
2018-04-13 14:10:00,323.49,323.53,322.18,322.52,8743.0,322.6197,322.6596,321.3132,321.6523,8743.0
2018-04-13 14:20:00,322.45,322.78,322.33,322.42,7029.0,321.5825,321.9116,321.4628,321.5526,7029.0
2018-04-13 14:30:00,322.11,323.01,321.98,322.07,8108.0,321.2434,322.141,321.1138,321.2035,8108.0
2018-04-13 14:40:00,322.06,322.47,321.36,321.36,7674.0,321.1936,321.6025,320.4955,320.4955,7674.0
2018-04-13 14:50:00,321.3,321.49,320.46,320.46,9463.0,320.4356,320.6251,319.5979,319.5979,9463.0
2018-04-13 15:00:00,320.61,320.61,319.74,320.27,11688.0,319.7475,319.7475,318.8798,319.4084,11688.0
2018-04-13 15:10:00,320.34,320.57,319.6,319.77,5952.0,319.4782,319.7076,318.7402,318.9097,5952.0
2018-04-13 15:20:00,319.79,320.49,319.73,320.22,8706.0,318.9297,319.6278,318.8698,319.3585,8706.0
2018-04-13 15:30:00,320.07,320.8,319.75,320.8,9988.0,319.2089,319.937,318.8898,319.937,9988.0
2018-04-13 15:40:00,321.1,322.44,321.06,321.62,22594.0,320.2362,321.5726,320.1963,320.7548,22594.0
2018-04-13 15:50:00,321.56,322.29,321.04,321.72,36457.0,320.6949,321.423,320.1763,320.8545,36457.0
2018-04-16 09:30:00,324.4,324.4,320.43,323.46,11614.0,323.5273,323.5273,319.568,322.5898,11614.0
2018-04-16 09:40:00,322.99,324.0,322.37,323.82,16575.0,322.1211,323.1284,321.5027,322.9488,16575.0
2018-04-16 09:50:00,323.31,323.31,321.49,321.79,19000.0,322.4402,322.4402,320.6251,320.9243,19000.0
2018-04-16 10:00:00,321.79,321.93,319.89,320.38,18241.0,320.9243,321.0639,319.0294,319.5181,18241.0
2018-04-16 10:10:00,320.57,320.93,318.79,318.79,13797.0,319.7076,320.0666,317.9324,317.9324,13797.0
2018-04-16 10:20:00,319.04,319.22,318.18,319.01,25839.0,318.1817,318.3612,317.324,318.1518,25839.0
2018-04-16 10:30:00,319.07,319.24,317.63,318.36,31971.0,318.2116,318.3812,316.7755,317.5035,31971.0
2018-04-16 10:40:00,318.4,319.61,318.4,319.22,8828.0,317.5434,318.7502,317.5434,318.3612,8828.0
2018-04-16 10:50:00,319.24,320.49,319.24,319.99,12257.0,318.3812,319.6278,318.3812,319.1291,12257.0
2018-04-16 11:00:00,319.92,320.65,319.92,320.55,10680.0,319.0593,319.7874,319.0593,319.6876,10680.0
2018-04-16 11:10:00,320.41,320.41,319.7,319.7,46441.0,319.548,319.548,318.8399,318.8399,46441.0
2018-04-16 11:20:00,319.76,320.55,319.76,320.5,12829.0,318.8998,319.6876,318.8998,319.6378,12829.0
2018-04-16 11:30:00,320.35,320.35,319.18,319.2,7989.0,319.4882,319.4882,318.3213,318.3413,7989.0
2018-04-16 11:40:00,319.03,319.43,318.75,319.38,6158.0,318.1717,318.5706,317.8925,318.5208,6158.0
2018-04-16 11:50:00,319.5,319.64,319.42,319.61,2700.0,318.6405,318.7801,318.5607,318.7502,2700.0
2018-04-16 12:00:00,319.82,320.09,319.46,319.47,5424.0,318.9596,319.2289,318.6006,318.6105,5424.0
2018-04-16 12:10:00,319.6,319.73,319.28,319.54,5055.0,318.7402,318.8698,318.4211,318.6804,5055.0
2018-04-16 12:20:00,319.37,319.54,319.2,319.25,4892.0,318.5108,318.6804,318.3413,318.3911,4892.0
2018-04-16 12:30:00,319.12,319.13,318.33,318.69,4147.0,318.2615,318.2715,317.4736,317.8326,4147.0
2018-04-16 12:40:00,318.83,319.14,318.67,318.94,6006.0,317.9723,318.2814,317.8127,318.082,6006.0
2018-04-16 12:50:00,319.0,319.57,318.99,319.48,3665.0,318.1418,318.7103,318.1318,318.6205,3665.0
2018-04-16 13:00:00,319.55,320.59,319.55,320.53,23970.0,318.6903,319.7275,318.6903,319.6677,23970.0
2018-04-16 13:10:00,320.58,320.58,319.98,320.32,4937.0,319.7176,319.7176,319.1192,319.4583,4937.0
2018-04-16 13:20:00,320.27,320.48,319.75,319.75,4569.0,319.4084,319.6178,318.8898,318.8898,4569.0
2018-04-16 13:30:00,319.97,320.34,319.76,320.21,6895.0,319.1092,319.4782,318.8998,319.3485,6895.0
2018-04-16 13:40:00,320.2,320.35,319.77,319.98,15941.0,319.3386,319.4882,318.9097,319.1192,15941.0
2018-04-16 13:50:00,319.86,320.05,318.91,319.17,10487.0,318.9995,319.189,318.052,318.3113,10487.0
2018-04-16 14:00:00,319.3,319.54,318.79,319.22,29712.0,318.441,318.6804,317.9324,318.3612,29712.0
2018-04-16 14:10:00,319.27,319.85,319.06,319.06,6005.0,318.4111,318.9895,318.2016,318.2016,6005.0
2018-04-16 14:20:00,319.04,319.87,319.01,319.69,7946.0,318.1817,319.0095,318.1518,318.8299,7946.0
2018-04-16 14:30:00,319.59,320.2,319.39,319.39,11101.0,318.7302,319.3386,318.5308,318.5308,11101.0
2018-04-16 14:40:00,319.52,319.61,318.89,319.06,12753.0,318.6604,318.7502,318.0321,318.2016,12753.0
2018-04-16 14:50:00,318.99,319.25,318.9,319.2,12763.0,318.1318,318.3911,318.0421,318.3413,12763.0
2018-04-16 15:00:00,319.16,319.32,318.81,319.29,6710.0,318.3014,318.4609,317.9523,318.431,6710.0
2018-04-16 15:10:00,319.24,319.34,318.91,319.1,8214.0,318.3812,318.4809,318.052,318.2415,8214.0
2018-04-16 15:20:00,319.02,319.19,318.7,319.19,15030.0,318.1618,318.3313,317.8426,318.3313,15030.0
2018-04-16 15:30:00,319.01,319.12,318.22,318.53,15619.0,318.1518,318.2615,317.3639,317.6731,15619.0
2018-04-16 15:40:00,318.6,318.8,317.96,318.26,28590.0,317.7429,317.9423,317.1046,317.4038,28590.0
2018-04-16 15:50:00,318.3,318.74,318.01,318.13,48049.0,317.4437,317.8825,317.1545,317.2741,48049.0
2018-04-17 09:30:00,319.54,321.65,318.97,320.29,25866.0,318.6804,320.7847,318.1119,319.4283,25866.0
2018-04-17 09:40:00,320.4,320.93,319.77,320.92,40129.0,319.538,320.0666,318.9097,320.0566,40129.0
2018-04-17 09:50:00,321.02,321.13,319.79,320.36,13468.0,320.1564,320.2661,318.9297,319.4981,13468.0
2018-04-17 10:00:00,320.11,321.19,320.04,320.61,23907.0,319.2488,320.3259,319.179,319.7475,23907.0
2018-04-17 10:10:00,320.85,321.5,320.25,320.45,14477.0,319.9868,320.6351,319.3884,319.5879,14477.0
2018-04-17 10:20:00,320.52,321.26,319.66,321.11,17771.0,319.6577,320.3957,318.8,320.2461,17771.0
2018-04-17 10:30:00,321.17,321.41,320.86,321.39,25105.0,320.306,320.5453,319.9968,320.5254,25105.0
2018-04-17 10:40:00,321.28,322.76,320.91,322.31,20412.0,320.4157,321.8917,320.0467,321.4429,20412.0
2018-04-17 10:50:00,322.5,323.82,322.5,323.6,10598.0,321.6324,322.9488,321.6324,322.7294,10598.0
2018-04-17 11:00:00,323.79,324.76,323.38,323.47,21201.0,322.9189,323.8863,322.51,322.5998,21201.0
2018-04-17 11:10:00,323.35,324.17,322.6,324.05,34535.0,322.4801,323.2979,321.7321,323.1782,34535.0
2018-04-17 11:20:00,323.91,324.36,323.91,324.26,26470.0,323.0386,323.4874,323.0386,323.3877,26470.0
2018-04-17 11:30:00,324.1,324.54,324.08,324.13,28897.0,323.2281,323.6669,323.2081,323.258,28897.0
2018-04-17 11:40:00,324.2,324.28,322.89,323.32,8970.0,323.3278,323.4076,322.0213,322.4502,8970.0
2018-04-17 11:50:00,323.35,323.52,322.85,323.06,9478.0,322.4801,322.6496,321.9814,322.1909,9478.0
2018-04-17 12:00:00,323.0,323.5,322.99,323.17,11804.0,322.131,322.6297,322.1211,322.3006,11804.0
2018-04-17 12:10:00,323.26,323.33,322.75,323.1,9265.0,322.3903,322.4602,321.8817,322.2308,9265.0
2018-04-17 12:20:00,323.15,323.31,322.9,323.1,13466.0,322.2806,322.4402,322.0313,322.2308,13466.0
2018-04-17 12:30:00,323.05,323.31,322.58,323.1,20421.0,322.1809,322.4402,321.7122,322.2308,20421.0
2018-04-17 12:40:00,322.99,323.23,322.86,322.87,10826.0,322.1211,322.3604,321.9914,322.0014,10826.0
2018-04-17 12:50:00,323.11,323.88,322.93,323.68,16932.0,322.2407,323.0087,322.0612,322.8092,16932.0
2018-04-17 13:00:00,323.57,323.91,323.57,323.76,13258.0,322.6995,323.0386,322.6995,322.889,13258.0
2018-04-17 13:10:00,323.74,323.9,322.94,323.07,6946.0,322.8691,323.0286,322.0712,322.2009,6946.0
2018-04-17 13:20:00,323.03,323.94,323.03,323.78,6360.0,322.161,323.0685,322.161,322.9089,6360.0
2018-04-17 13:30:00,323.85,324.08,323.5,323.81,6229.0,322.9788,323.2081,322.6297,322.9389,6229.0
2018-04-17 13:40:00,323.81,324.04,323.63,323.67,5133.0,322.9389,323.1682,322.7593,322.7992,5133.0
2018-04-17 13:50:00,323.64,324.05,323.41,323.97,3627.0,322.7693,323.1782,322.5399,323.0984,3627.0
2018-04-17 14:00:00,324.03,324.19,323.63,323.75,10945.0,323.1583,323.3178,322.7593,322.879,10945.0
2018-04-17 14:10:00,323.64,323.64,322.97,322.97,6696.0,322.7693,322.7693,322.1011,322.1011,6696.0
2018-04-17 14:20:00,322.96,323.25,322.77,323.25,5354.0,322.0912,322.3804,321.9017,322.3804,5354.0
2018-04-17 14:30:00,323.11,323.91,323.1,323.8,7839.0,322.2407,323.0386,322.2308,322.9289,7839.0
2018-04-17 14:40:00,323.94,323.95,323.6,323.63,8765.0,323.0685,323.0785,322.7294,322.7593,8765.0
2018-04-17 14:50:00,323.74,323.81,323.2,323.74,5304.0,322.8691,322.9389,322.3305,322.8691,5304.0
2018-04-17 15:00:00,323.56,323.76,323.17,323.29,15340.0,322.6895,322.889,322.3006,322.4203,15340.0
2018-04-17 15:10:00,323.42,323.71,323.14,323.38,14572.0,322.5499,322.8391,322.2707,322.51,14572.0
2018-04-17 15:20:00,323.44,323.52,322.74,322.74,21305.0,322.5699,322.6496,321.8717,321.8717,21305.0
2018-04-17 15:30:00,322.65,323.47,322.43,323.44,15510.0,321.782,322.5998,321.5626,322.5699,15510.0
2018-04-17 15:40:00,323.48,323.55,322.92,323.2,11706.0,322.6098,322.6796,322.0513,322.3305,11706.0
2018-04-17 15:50:00,323.22,323.25,322.33,322.66,42296.0,322.3505,322.3804,321.4628,321.792,42296.0
2018-04-18 09:30:00,323.4,323.91,322.0,322.0,8300.0,322.53,323.0386,321.1337,321.1337,8300.0
2018-04-18 09:40:00,321.97,322.44,321.0,322.44,6145.0,321.1038,321.5726,320.1364,321.5726,6145.0
2018-04-18 09:50:00,322.48,322.75,321.37,322.21,5900.0,321.6124,321.8817,320.5054,321.3432,5900.0
2018-04-18 10:00:00,321.97,323.0,321.6,322.9,14867.0,321.1038,322.131,320.7348,322.0313,14867.0
2018-04-18 10:10:00,322.99,322.99,321.71,322.06,18096.0,322.1211,322.1211,320.8445,321.1936,18096.0
2018-04-18 10:20:00,322.12,323.15,322.04,323.03,13902.0,321.2534,322.2806,321.1736,322.161,13902.0
2018-04-18 10:30:00,322.76,323.12,322.61,323.01,4278.0,321.8917,322.2507,321.7421,322.141,4278.0
2018-04-18 10:40:00,323.0,323.12,322.23,322.9,3900.0,322.131,322.2507,321.3631,322.0313,3900.0
2018-04-18 10:50:00,322.68,323.11,322.57,323.04,2400.0,321.8119,322.2407,321.7022,322.1709,2400.0
2018-04-18 11:00:00,322.93,323.14,322.63,322.97,9733.0,322.0612,322.2707,321.762,322.1011,9733.0
2018-04-18 11:10:00,322.96,323.07,322.7,322.89,1998.0,322.0912,322.2009,321.8319,322.0213,1998.0
2018-04-18 11:20:00,322.99,323.22,322.8,322.84,7456.0,322.1211,322.3505,321.9316,321.9715,7456.0
2018-04-18 11:30:00,322.74,323.04,322.62,322.67,2762.0,321.8717,322.1709,321.7521,321.8019,2762.0
2018-04-18 11:40:00,322.87,323.02,322.5,322.5,2600.0,322.0014,322.151,321.6324,321.6324,2600.0
2018-04-18 11:50:00,322.44,322.81,322.24,322.28,2100.0,321.5726,321.9416,321.3731,321.413,2100.0
2018-04-18 12:00:00,322.4,322.65,322.27,322.42,1500.0,321.5327,321.782,321.403,321.5526,1500.0
2018-04-18 12:10:00,322.6,322.77,322.44,322.77,3406.0,321.7321,321.9017,321.5726,321.9017,3406.0
2018-04-18 12:20:00,322.84,322.84,322.02,322.44,3300.0,321.9715,321.9715,321.1537,321.5726,3300.0
2018-04-18 12:30:00,322.29,322.57,322.22,322.32,2800.0,321.423,321.7022,321.3531,321.4529,2800.0
2018-04-18 12:40:00,322.33,322.38,321.96,321.96,2400.0,321.4628,321.5127,321.0938,321.0938,2400.0
2018-04-18 12:50:00,322.2,323.16,322.08,322.99,12282.0,321.3332,322.2906,321.2135,322.1211,12282.0
2018-04-18 13:00:00,322.79,323.07,322.39,322.39,4901.0,321.9216,322.2009,321.5227,321.5227,4901.0
2018-04-18 13:10:00,322.16,322.42,321.81,321.98,3600.0,321.2933,321.5526,320.9442,321.1138,3600.0
2018-04-18 13:20:00,322.05,322.05,321.33,321.98,6685.0,321.1836,321.1836,320.4655,321.1138,6685.0
2018-04-18 13:30:00,321.99,321.99,321.64,321.76,3800.0,321.1238,321.1238,320.7747,320.8944,3800.0
2018-04-18 13:40:00,321.6,321.77,320.8,321.19,6550.0,320.7348,320.9044,319.937,320.3259,6550.0
2018-04-18 13:50:00,321.15,321.39,320.75,320.84,4438.0,320.286,320.5254,319.8871,319.9769,4438.0
2018-04-18 14:00:00,320.78,321.86,320.78,321.77,1100.0,319.917,320.9941,319.917,320.9044,1100.0
2018-04-18 14:10:00,321.98,322.53,321.98,322.44,5026.0,321.1138,321.6623,321.1138,321.5726,5026.0
2018-04-18 14:20:00,322.5,323.0,322.21,322.56,10400.0,321.6324,322.131,321.3432,321.6922,10400.0
2018-04-18 14:30:00,322.58,322.82,322.38,322.65,6034.0,321.7122,321.9515,321.5127,321.782,6034.0
2018-04-18 14:40:00,322.65,322.66,322.21,322.28,3418.0,321.782,321.792,321.3432,321.413,3418.0
2018-04-18 14:50:00,322.31,322.5,321.99,321.99,7892.0,321.4429,321.6324,321.1238,321.1238,7892.0
2018-04-18 15:00:00,321.87,321.99,321.75,321.78,1200.0,321.0041,321.1238,320.8844,320.9143,1200.0
2018-04-18 15:10:00,321.75,321.96,321.51,321.64,2100.0,320.8844,321.0938,320.6451,320.7747,2100.0
2018-04-18 15:20:00,321.65,321.87,321.47,321.72,4346.0,320.7847,321.0041,320.6052,320.8545,4346.0
2018-04-18 15:30:00,321.74,321.79,321.35,321.5,2629.0,320.8744,320.9243,320.4855,320.6351,2629.0
2018-04-18 15:40:00,321.41,321.46,321.01,321.14,8349.0,320.5453,320.5952,320.1464,320.276,8349.0
2018-04-18 15:50:00,321.21,321.49,320.95,321.39,50046.0,320.3459,320.6251,320.0866,320.5254,50046.0
2018-04-19 09:30:00,320.51,322.69,320.36,321.64,20529.0,319.6477,321.8219,319.4981,320.7747,20529.0
2018-04-19 09:40:00,321.35,321.46,320.12,320.59,6919.0,320.4855,320.5952,319.2588,319.7275,6919.0
2018-04-19 09:50:00,320.77,320.83,319.99,320.75,11600.0,319.907,319.9669,319.1291,319.8871,11600.0
2018-04-19 10:00:00,321.05,321.65,320.57,321.45,11245.0,320.1863,320.7847,319.7076,320.5852,11245.0
2018-04-19 10:10:00,321.15,322.57,320.78,322.13,6279.0,320.286,321.7022,319.917,321.2634,6279.0
2018-04-19 10:20:00,321.94,322.09,320.39,320.56,6742.0,321.0739,321.2235,319.5281,319.6976,6742.0
2018-04-19 10:30:00,320.56,321.49,320.03,320.9,7352.0,319.6976,320.6251,319.169,320.0367,7352.0
2018-04-19 10:40:00,320.9,320.9,319.23,319.23,5791.0,320.0367,320.0367,318.3712,318.3712,5791.0
2018-04-19 10:50:00,319.45,319.69,318.38,318.38,4010.0,318.5906,318.8299,317.5235,317.5235,4010.0
2018-04-19 11:00:00,318.6,318.6,317.82,318.35,4372.0,317.7429,317.7429,316.965,317.4936,4372.0
2018-04-19 11:10:00,318.39,318.39,317.91,318.03,3209.0,317.5334,317.5334,317.0547,317.1744,3209.0
2018-04-19 11:20:00,317.84,319.53,317.77,319.53,9087.0,316.9849,318.6704,316.9151,318.6704,9087.0
2018-04-19 11:30:00,319.5,319.5,318.88,318.94,8367.0,318.6405,318.6405,318.0221,318.082,8367.0
2018-04-19 11:40:00,318.93,319.04,318.47,318.5,7612.0,318.072,318.1817,317.6132,317.6431,7612.0
2018-04-19 11:50:00,318.64,318.64,317.59,317.62,9268.0,317.7828,317.7828,316.7356,316.7655,9268.0
2018-04-19 12:00:00,317.38,317.39,316.09,316.1,17969.0,316.5262,316.5361,315.2396,315.2496,17969.0
2018-04-19 12:10:00,315.96,316.54,315.6,316.25,6381.0,315.11,315.6884,314.751,315.3992,6381.0
2018-04-19 12:20:00,316.43,316.85,316.38,316.59,4450.0,315.5787,315.9976,315.5289,315.7383,4450.0
2018-04-19 12:30:00,316.7,316.92,316.5,316.56,4445.0,315.848,316.0674,315.6485,315.7084,4445.0
2018-04-19 12:40:00,316.5,317.26,316.39,317.12,4118.0,315.6485,316.4065,315.5388,316.2669,4118.0
2018-04-19 12:50:00,317.32,317.45,317.04,317.13,6821.0,316.4663,316.596,316.1871,316.2768,6821.0
2018-04-19 13:00:00,317.24,317.46,316.89,317.46,3263.0,316.3865,316.6059,316.0375,316.6059,3263.0
2018-04-19 13:10:00,317.23,317.36,316.0,316.02,4000.0,316.3766,316.5062,315.1499,315.1698,4000.0
2018-04-19 13:20:00,316.11,316.22,315.71,315.71,4156.0,315.2596,315.3693,314.8607,314.8607,4156.0
2018-04-19 13:30:00,315.82,316.54,315.73,316.13,4536.0,314.9704,315.6884,314.8806,315.2795,4536.0
2018-04-19 13:40:00,316.07,316.48,315.94,316.18,3390.0,315.2197,315.6286,315.09,315.3294,3390.0
2018-04-19 13:50:00,316.29,316.52,315.99,315.99,5015.0,315.4391,315.6685,315.1399,315.1399,5015.0
2018-04-19 14:00:00,316.03,316.56,316.02,316.28,4100.0,315.1798,315.7084,315.1698,315.4291,4100.0
2018-04-19 14:10:00,316.36,316.81,316.07,316.07,2890.0,315.5089,315.9577,315.2197,315.2197,2890.0
2018-04-19 14:20:00,316.3,316.3,315.6,316.0,5755.0,315.4491,315.4491,314.751,315.1499,5755.0
2018-04-19 14:30:00,316.02,316.77,316.02,316.77,4880.0,315.1698,315.9178,315.1698,315.9178,4880.0
2018-04-19 14:40:00,316.92,317.57,316.91,316.91,3379.0,316.0674,316.7157,316.0574,316.0574,3379.0
2018-04-19 14:50:00,317.0,317.23,316.4,317.04,3890.0,316.1472,316.3766,315.5488,316.1871,3890.0
2018-04-19 15:00:00,317.28,317.28,316.63,316.99,7114.0,316.4264,316.4264,315.7782,316.1372,7114.0
2018-04-19 15:10:00,316.86,316.86,316.1,316.22,3291.0,316.0076,316.0076,315.2496,315.3693,3291.0
2018-04-19 15:20:00,316.16,316.34,316.09,316.1,4459.0,315.3094,315.489,315.2396,315.2496,4459.0
2018-04-19 15:30:00,316.07,317.5,315.83,316.53,23318.0,315.2197,316.6458,314.9803,315.6784,23318.0
2018-04-19 15:40:00,316.43,317.03,315.75,315.98,19634.0,315.5787,316.1771,314.9005,315.1299,19634.0
2018-04-19 15:50:00,316.12,316.51,315.37,315.82,56283.0,315.2696,315.6585,314.5216,314.9704,56283.0
2018-04-20 09:30:00,316.31,318.19,314.5,314.5,47567.0,315.459,317.334,313.6539,313.6539,47567.0
2018-04-20 09:40:00,314.87,316.61,314.87,315.76,9621.0,314.0229,315.7582,314.0229,314.9105,9621.0
2018-04-20 09:50:00,315.83,316.81,315.0,315.31,20820.0,314.9803,315.9577,314.1526,314.4617,20820.0
2018-04-20 10:00:00,315.33,315.33,314.27,314.5,28553.0,314.4817,314.4817,313.4245,313.6539,28553.0
2018-04-20 10:10:00,314.65,315.46,314.65,315.29,2900.0,313.8035,314.6113,313.8035,314.4418,2900.0
2018-04-20 10:20:00,315.17,315.19,314.19,314.93,4881.0,314.3221,314.3421,313.3447,314.0828,4881.0
2018-04-20 10:30:00,314.76,315.39,314.38,314.71,5800.0,313.9132,314.5415,313.5342,313.8633,5800.0
2018-04-20 10:40:00,314.96,314.96,313.81,313.94,12061.0,314.1127,314.1127,312.9658,313.0954,12061.0
2018-04-20 10:50:00,314.03,314.46,313.87,314.34,2527.0,313.1852,313.614,313.0256,313.4943,2527.0
2018-04-20 11:00:00,314.15,314.15,313.25,313.37,14385.0,313.3049,313.3049,312.4073,312.527,14385.0
2018-04-20 11:10:00,313.15,314.14,312.8,313.89,13200.0,312.3075,313.2949,311.9585,313.0456,13200.0
2018-04-20 11:20:00,313.86,313.97,313.36,313.85,3670.0,313.0156,313.1253,312.517,313.0057,3670.0
2018-04-20 11:30:00,313.62,314.33,313.62,313.97,6209.0,312.7763,313.4844,312.7763,313.1253,6209.0
2018-04-20 11:40:00,314.18,314.76,314.02,314.54,5651.0,313.3348,313.9132,313.1752,313.6938,5651.0
2018-04-20 11:50:00,314.66,315.1,314.43,314.43,4941.0,313.8135,314.2523,313.5841,313.5841,4941.0
2018-04-20 12:00:00,314.3,314.3,313.83,313.93,1862.0,313.4544,313.4544,312.9857,313.0854,1862.0
2018-04-20 12:10:00,313.71,313.75,313.18,313.34,3292.0,312.866,312.9059,312.3375,312.497,3292.0
2018-04-20 12:20:00,313.22,313.55,313.05,313.27,2920.0,312.3774,312.7065,312.2078,312.4272,2920.0
2018-04-20 12:30:00,313.0,313.75,313.0,313.34,2719.0,312.1579,312.9059,312.1579,312.497,2719.0
2018-04-20 12:40:00,313.44,313.83,313.37,313.83,2303.0,312.5968,312.9857,312.527,312.9857,2303.0
2018-04-20 12:50:00,313.78,314.26,313.76,314.25,5281.0,312.9358,313.4146,312.9159,313.4046,5281.0
2018-04-20 13:00:00,314.25,314.3,313.73,314.14,3078.0,313.4046,313.4544,312.886,313.2949,3078.0
2018-04-20 13:10:00,314.17,314.57,313.34,313.34,15595.0,313.3248,313.7237,312.497,312.497,15595.0
2018-04-20 13:20:00,313.08,313.35,312.14,312.76,7047.0,312.2377,312.507,311.3003,311.9186,7047.0
2018-04-20 13:30:00,312.42,312.6,311.97,312.6,5307.0,311.5795,311.759,311.1307,311.759,5307.0
2018-04-20 13:40:00,312.67,312.67,311.94,312.22,7182.0,311.8288,311.8288,311.1008,311.38,7182.0
2018-04-20 13:50:00,312.35,312.95,312.33,312.72,3539.0,311.5097,312.1081,311.4897,311.8787,3539.0
2018-04-20 14:00:00,312.65,312.74,312.59,312.59,1399.0,311.8089,311.8986,311.749,311.749,1399.0
2018-04-20 14:10:00,312.7,312.7,311.74,311.86,7957.0,311.8588,311.8588,310.9013,311.021,7957.0
2018-04-20 14:20:00,311.7,312.29,311.58,312.28,4495.0,310.8614,311.4499,310.7418,311.4399,4495.0
2018-04-20 14:30:00,312.13,312.19,311.84,311.94,5719.0,311.2903,311.3501,311.0011,311.1008,5719.0
2018-04-20 14:40:00,312.0,312.3,311.96,312.07,3282.0,311.1606,311.4598,311.1207,311.2304,3282.0
2018-04-20 14:50:00,312.18,312.35,311.79,312.3,4306.0,311.3402,311.5097,310.9512,311.4598,4306.0
2018-04-20 15:00:00,312.09,312.36,311.34,311.35,23005.0,311.2504,311.5197,310.5024,310.5124,23005.0
2018-04-20 15:10:00,311.49,312.08,311.47,311.83,7192.0,310.652,311.2404,310.6321,310.9911,7192.0
2018-04-20 15:20:00,312.09,313.74,312.05,313.71,15194.0,311.2504,312.896,311.2105,312.866,15194.0
2018-04-20 15:30:00,313.56,314.33,312.73,314.26,12405.0,312.7164,313.4844,311.8887,313.4146,12405.0
2018-04-20 15:40:00,314.18,314.3,313.49,313.75,19972.0,313.3348,313.4544,312.6466,312.9059,19972.0
2018-04-20 15:50:00,313.86,314.35,313.33,314.26,68375.0,313.0156,313.5043,312.4871,313.4146,68375.0
2018-04-23 09:30:00,316.03,316.63,314.79,315.57,7451.0,315.1798,315.7782,313.9431,314.721,7451.0
2018-04-23 09:40:00,315.53,317.17,314.91,316.82,7891.0,314.6811,316.3167,314.0628,315.9677,7891.0
2018-04-23 09:50:00,316.9,316.9,315.38,316.25,10407.0,316.0475,316.0475,314.5315,315.3992,10407.0
2018-04-23 10:00:00,316.08,316.12,313.8,314.6,10700.0,315.2297,315.2696,312.9558,313.7536,10700.0
2018-04-23 10:10:00,314.81,315.24,313.99,314.9,10503.0,313.9631,314.3919,313.1453,314.0528,10503.0
2018-04-23 10:20:00,315.01,315.47,314.46,314.92,13325.0,314.1625,314.6213,313.614,314.0728,13325.0
2018-04-23 10:30:00,315.24,315.99,314.75,314.75,7447.0,314.3919,315.1399,313.9032,313.9032,7447.0
2018-04-23 10:40:00,314.37,315.91,314.36,315.53,10852.0,313.5243,315.0601,313.5143,314.6811,10852.0
2018-04-23 10:50:00,315.52,316.3,315.27,315.77,7423.0,314.6712,315.4491,314.4218,314.9205,7423.0
2018-04-23 11:00:00,315.76,316.52,315.7,316.44,5370.0,314.9105,315.6685,314.8507,315.5887,5370.0
2018-04-23 11:10:00,316.55,317.43,316.51,317.43,6279.0,315.6984,316.576,315.6585,316.576,6279.0
2018-04-23 11:20:00,317.43,318.48,317.43,318.24,5151.0,316.576,317.6232,316.576,317.3838,5151.0
2018-04-23 11:30:00,318.23,318.23,317.04,317.68,7077.0,317.3739,317.3739,316.1871,316.8254,7077.0
2018-04-23 11:40:00,317.46,318.0,316.99,316.99,3846.0,316.6059,317.1445,316.1372,316.1372,3846.0
2018-04-23 11:50:00,316.9,317.4,316.42,317.36,6529.0,316.0475,316.5461,315.5687,316.5062,6529.0
2018-04-23 12:00:00,317.04,317.36,316.42,316.45,9310.0,316.1871,316.5062,315.5687,315.5987,9310.0
2018-04-23 12:10:00,316.45,316.94,316.45,316.77,2697.0,315.5987,316.0873,315.5987,315.9178,2697.0
2018-04-23 12:20:00,316.44,316.59,315.99,316.13,2308.0,315.5887,315.7383,315.1399,315.2795,2308.0
2018-04-23 12:30:00,316.33,316.36,315.44,315.85,12375.0,315.479,315.5089,314.5914,315.0003,12375.0
2018-04-23 12:40:00,315.99,316.18,315.73,315.73,7900.0,315.1399,315.3294,314.8806,314.8806,7900.0
2018-04-23 12:50:00,315.61,315.87,315.05,315.55,4425.0,314.7609,315.0202,314.2024,314.7011,4425.0
2018-04-23 13:00:00,315.65,315.72,315.19,315.19,1550.0,314.8008,314.8706,314.3421,314.3421,1550.0
2018-04-23 13:10:00,315.34,315.34,314.92,315.19,2336.0,314.4917,314.4917,314.0728,314.3421,2336.0
2018-04-23 13:20:00,315.01,315.53,315.01,315.2,2500.0,314.1625,314.6811,314.1625,314.352,2500.0
2018-04-23 13:30:00,315.55,315.96,315.52,315.96,5329.0,314.7011,315.11,314.6712,315.11,5329.0
2018-04-23 13:40:00,315.74,316.3,315.58,316.3,5050.0,314.8906,315.4491,314.731,315.4491,5050.0
2018-04-23 13:50:00,316.2,317.2,316.12,316.82,5294.0,315.3493,316.3466,315.2696,315.9677,5294.0
2018-04-23 14:00:00,316.33,316.64,315.48,315.48,10920.0,315.479,315.7882,314.6313,314.6313,10920.0
2018-04-23 14:10:00,315.45,316.03,315.24,315.66,4600.0,314.6014,315.1798,314.3919,314.8108,4600.0
2018-04-23 14:20:00,315.38,315.85,315.12,315.33,5513.0,314.5315,315.0003,314.2722,314.4817,5513.0
2018-04-23 14:30:00,315.16,315.37,314.89,315.2,4688.0,314.3121,314.5216,314.0429,314.352,4688.0
2018-04-23 14:40:00,315.37,315.73,315.26,315.42,7350.0,314.5216,314.8806,314.4119,314.5714,7350.0
2018-04-23 14:50:00,315.45,315.45,314.68,314.68,2866.0,314.6014,314.6014,313.8334,313.8334,2866.0
2018-04-23 15:00:00,314.89,315.58,314.87,315.35,20804.0,314.0429,314.731,314.0229,314.5016,20804.0
2018-04-23 15:10:00,315.43,315.97,315.27,315.6,10020.0,314.5814,315.12,314.4218,314.751,10020.0
2018-04-23 15:20:00,315.66,315.95,315.46,315.67,16718.0,314.8108,315.1,314.6113,314.8208,16718.0
2018-04-23 15:30:00,315.67,316.25,315.65,315.96,18143.0,314.8208,315.3992,314.8008,315.11,18143.0
2018-04-23 15:40:00,315.93,316.57,315.86,316.02,14700.0,315.0801,315.7183,315.0103,315.1698,14700.0
2018-04-23 15:50:00,316.17,316.2,315.78,316.01,36752.0,315.3194,315.3493,314.9305,315.1598,36752.0
2018-04-24 09:30:00,317.99,318.52,315.24,317.17,17565.0,317.1345,317.6631,314.3919,316.3167,17565.0
2018-04-24 09:40:00,317.79,317.79,315.29,315.29,10762.0,316.9351,316.9351,314.4418,314.4418,10762.0
2018-04-24 09:50:00,315.32,315.37,313.33,314.17,15658.0,314.4717,314.5216,312.4871,313.3248,15658.0
2018-04-24 10:00:00,314.17,315.02,313.85,314.85,18748.0,313.3248,314.1725,313.0057,314.003,18748.0
2018-04-24 10:10:00,315.15,315.58,313.89,313.89,9703.0,314.3022,314.731,313.0456,313.0456,9703.0
2018-04-24 10:20:00,314.19,314.55,313.77,314.35,6535.0,313.3447,313.7038,312.9259,313.5043,6535.0
2018-04-24 10:30:00,314.38,314.58,313.84,314.57,5000.0,313.5342,313.7337,312.9957,313.7237,5000.0
2018-04-24 10:40:00,314.45,314.94,314.05,314.37,4455.0,313.604,314.0927,313.2051,313.5243,4455.0
2018-04-24 10:50:00,314.44,314.8,313.9,314.53,8670.0,313.5941,313.9531,313.0555,313.6838,8670.0
2018-04-24 11:00:00,314.4,314.78,313.78,314.78,14700.0,313.5542,313.9332,312.9358,313.9332,14700.0
2018-04-24 11:10:00,314.78,315.68,314.69,314.97,8724.0,313.9332,314.8307,313.8434,314.1226,8724.0
2018-04-24 11:20:00,315.04,315.1,313.98,314.13,3436.0,314.1925,314.2523,313.1353,313.2849,3436.0
2018-04-24 11:30:00,314.53,315.14,314.49,314.97,4669.0,313.6838,314.2922,313.6439,314.1226,4669.0
2018-04-24 11:40:00,315.14,315.32,315.12,315.15,2510.0,314.2922,314.4717,314.2722,314.3022,2510.0
2018-04-24 11:50:00,315.33,315.73,314.93,315.05,6699.0,314.4817,314.8806,314.0828,314.2024,6699.0
2018-04-24 12:00:00,314.87,315.41,314.69,315.4,5789.0,314.0229,314.5615,313.8434,314.5515,5789.0
2018-04-24 12:10:00,315.27,315.39,314.81,314.97,4109.0,314.4218,314.5415,313.9631,314.1226,4109.0
2018-04-24 12:20:00,315.05,315.21,314.84,315.21,3438.0,314.2024,314.362,313.993,314.362,3438.0
2018-04-24 12:30:00,315.13,315.27,314.64,314.71,3350.0,314.2822,314.4218,313.7935,313.8633,3350.0
2018-04-24 12:40:00,314.61,314.71,314.38,314.51,4645.0,313.7636,313.8633,313.5342,313.6639,4645.0
2018-04-24 12:50:00,314.54,314.55,313.64,313.8,11702.0,313.6938,313.7038,312.7962,312.9558,11702.0
2018-04-24 13:00:00,313.79,314.56,313.79,314.48,12016.0,312.9458,313.7137,312.9458,313.634,12016.0
2018-04-24 13:10:00,314.71,315.34,314.51,314.9,5080.0,313.8633,314.4917,313.6639,314.0528,5080.0
2018-04-24 13:20:00,315.01,315.28,314.7,314.84,3230.0,314.1625,314.4318,313.8534,313.993,3230.0
2018-04-24 13:30:00,314.55,314.92,314.07,314.07,9332.0,313.7038,314.0728,313.2251,313.2251,9332.0
2018-04-24 13:40:00,314.0,314.46,313.94,314.04,4833.0,313.1553,313.614,313.0954,313.1951,4833.0
2018-04-24 13:50:00,313.98,314.0,312.59,312.9,16205.0,313.1353,313.1553,311.749,312.0582,16205.0
2018-04-24 14:00:00,312.61,312.61,311.71,312.2,7014.0,311.769,311.769,310.8714,311.3601,7014.0
2018-04-24 14:10:00,312.13,312.27,310.67,310.68,8545.0,311.2903,311.4299,309.8342,309.8442,8545.0
2018-04-24 14:20:00,310.62,312.38,310.51,311.18,12350.0,309.7843,311.5396,309.6746,310.3428,12350.0
2018-04-24 14:30:00,311.14,311.86,310.53,310.53,6291.0,310.303,311.021,309.6946,309.6946,6291.0
2018-04-24 14:40:00,310.65,312.21,310.62,312.01,5956.0,309.8143,311.3701,309.7843,311.1706,5956.0
2018-04-24 14:50:00,312.1,312.18,311.08,311.08,5662.0,311.2604,311.3402,310.2431,310.2431,5662.0
2018-04-24 15:00:00,311.23,312.74,311.23,312.54,6400.0,310.3927,311.8986,310.3927,311.6992,6400.0
2018-04-24 15:10:00,312.58,313.08,312.25,312.31,15012.0,311.7391,312.2377,311.41,311.4698,15012.0
2018-04-24 15:20:00,312.41,312.87,312.13,312.13,14400.0,311.5695,312.0283,311.2903,311.2903,14400.0
2018-04-24 15:30:00,312.04,312.07,310.98,311.34,17840.0,311.2005,311.2304,310.1434,310.5024,17840.0
2018-04-24 15:40:00,311.27,312.47,310.6,312.15,20590.0,310.4326,311.6294,309.7644,311.3102,20590.0
2018-04-24 15:50:00,312.04,312.85,311.76,311.97,69309.0,311.2005,312.0083,310.9213,311.1307,69309.0
2018-04-25 09:30:00,312.0,312.55,311.04,312.5,8630.0,311.1606,311.7092,310.2032,311.6593,8630.0
2018-04-25 09:40:00,312.5,312.51,311.14,311.96,6120.0,311.6593,311.6693,310.303,311.1207,6120.0
2018-04-25 09:50:00,312.04,312.53,311.6,312.53,4910.0,311.2005,311.6892,310.7617,311.6892,4910.0
2018-04-25 10:00:00,312.18,315.03,312.16,315.03,23921.0,311.3402,314.1825,311.3202,314.1825,23921.0
2018-04-25 10:10:00,314.75,317.23,314.59,316.88,32257.0,313.9032,316.3766,313.7437,316.0275,32257.0
2018-04-25 10:20:00,316.98,317.54,316.45,317.18,19115.0,316.1272,316.6857,315.5987,316.3267,19115.0
2018-04-25 10:30:00,317.01,319.96,317.0,319.96,24779.0,316.1572,319.0992,316.1472,319.0992,24779.0
2018-04-25 10:40:00,319.67,320.28,319.59,320.12,15887.0,318.81,319.4184,318.7302,319.2588,15887.0
2018-04-25 10:50:00,319.85,319.85,318.75,319.0,5758.0,318.9895,318.9895,317.8925,318.1418,5758.0
2018-04-25 11:00:00,319.28,319.61,319.01,319.38,6823.0,318.4211,318.7502,318.1518,318.5208,6823.0
2018-04-25 11:10:00,319.38,321.23,319.3,320.68,20034.0,318.5208,320.3658,318.441,319.8173,20034.0
2018-04-25 11:20:00,320.76,320.98,320.44,320.6,8180.0,319.8971,320.1165,319.5779,319.7375,8180.0
2018-04-25 11:30:00,320.63,320.78,319.15,319.35,6486.0,319.7674,319.917,318.2914,318.4909,6486.0
2018-04-25 11:40:00,319.1,319.6,318.93,319.04,10755.0,318.2415,318.7402,318.072,318.1817,10755.0
2018-04-25 11:50:00,319.17,319.28,317.83,317.83,5705.0,318.3113,318.4211,316.975,316.975,5705.0
2018-04-25 12:00:00,317.83,317.83,316.89,316.91,5670.0,316.975,316.975,316.0375,316.0574,5670.0
2018-04-25 12:10:00,316.57,317.36,316.38,317.35,4070.0,315.7183,316.5062,315.5289,316.4962,4070.0
2018-04-25 12:20:00,317.32,317.62,316.89,316.9,2200.0,316.4663,316.7655,316.0375,316.0475,2200.0
2018-04-25 12:30:00,316.74,317.53,316.71,317.48,5645.0,315.8879,316.6758,315.858,316.6259,5645.0
2018-04-25 12:40:00,317.46,317.66,316.97,317.01,4600.0,316.6059,316.8054,316.1173,316.1572,4600.0
2018-04-25 12:50:00,317.01,317.02,316.22,316.39,4622.0,316.1572,316.1671,315.3693,315.5388,4622.0
2018-04-25 13:00:00,316.59,317.03,316.41,316.65,2753.0,315.7383,316.1771,315.5588,315.7981,2753.0
2018-04-25 13:10:00,316.56,316.56,315.95,315.95,2329.0,315.7084,315.7084,315.1,315.1,2329.0
2018-04-25 13:20:00,316.04,316.51,315.82,316.51,4111.0,315.1898,315.6585,314.9704,315.6585,4111.0
2018-04-25 13:30:00,316.47,317.35,316.31,316.83,8600.0,315.6186,316.4962,315.459,315.9776,8600.0
2018-04-25 13:40:00,316.98,317.18,316.41,316.47,4200.0,316.1272,316.3267,315.5588,315.6186,4200.0
2018-04-25 13:50:00,316.26,316.4,315.82,316.3,3700.0,315.4092,315.5488,314.9704,315.4491,3700.0
2018-04-25 14:00:00,316.05,316.05,315.0,315.0,3898.0,315.1997,315.1997,314.1526,314.1526,3898.0
2018-04-25 14:10:00,315.34,315.54,314.51,314.75,5242.0,314.4917,314.6911,313.6639,313.9032,5242.0
2018-04-25 14:20:00,314.53,315.2,314.49,314.63,9714.0,313.6838,314.352,313.6439,313.7836,9714.0
2018-04-25 14:30:00,314.73,315.51,314.27,315.16,2600.0,313.8833,314.6612,313.4245,314.3121,2600.0
2018-04-25 14:40:00,315.43,315.43,314.87,315.18,3285.0,314.5814,314.5814,314.0229,314.3321,3285.0
2018-04-25 14:50:00,315.19,317.5,315.19,317.34,10971.0,314.3421,316.6458,314.3421,316.4863,10971.0
2018-04-25 15:00:00,317.39,317.81,317.09,317.31,9660.0,316.5361,316.955,316.2369,316.4564,9660.0
2018-04-25 15:10:00,317.17,317.85,317.17,317.43,6414.0,316.3167,316.9949,316.3167,316.576,6414.0
2018-04-25 15:20:00,317.31,317.38,316.89,317.21,5651.0,316.4564,316.5262,316.0375,316.3566,5651.0
2018-04-25 15:30:00,317.11,317.41,316.02,316.02,13631.0,316.2569,316.5561,315.1698,315.1698,13631.0
2018-04-25 15:40:00,316.14,316.33,315.58,315.58,12148.0,315.2895,315.479,314.731,314.731,12148.0
2018-04-25 15:50:00,315.15,316.21,314.77,316.21,42107.0,314.3022,315.3593,313.9232,315.3593,42107.0
2018-04-26 09:30:00,318.08,318.71,316.24,317.25,21659.0,317.2243,317.8526,315.3892,316.3965,21659.0
2018-04-26 09:40:00,317.4,320.15,317.14,319.7,7410.0,316.5461,319.2887,316.2868,318.8399,7410.0
2018-04-26 09:50:00,319.61,322.7,319.36,322.13,21009.0,318.7502,321.8319,318.5008,321.2634,21009.0
2018-04-26 10:00:00,321.96,324.78,321.45,324.36,20076.0,321.0938,323.9063,320.5852,323.4874,20076.0
2018-04-26 10:10:00,324.3,325.87,324.18,325.55,29322.0,323.4275,324.9933,323.3079,324.6742,29322.0
2018-04-26 10:20:00,325.39,326.96,324.61,326.76,20752.0,324.5146,326.0804,323.7367,325.8809,20752.0
2018-04-26 10:30:00,326.75,327.16,326.49,326.93,21162.0,325.871,326.2799,325.6117,326.0505,21162.0
2018-04-26 10:40:00,326.9,326.9,324.25,324.55,10930.0,326.0206,326.0206,323.3777,323.6769,10930.0
2018-04-26 10:50:00,324.69,325.33,323.99,324.17,7102.0,323.8165,324.4548,323.1184,323.2979,7102.0
2018-04-26 11:00:00,324.3,324.31,323.08,323.09,9558.0,323.4275,323.4375,322.2108,322.2208,9558.0
2018-04-26 11:10:00,323.22,323.78,322.81,323.78,9731.0,322.3505,322.9089,321.9416,322.9089,9731.0
2018-04-26 11:20:00,323.61,323.69,322.6,322.87,5290.0,322.7394,322.8192,321.7321,322.0014,5290.0
2018-04-26 11:30:00,322.7,323.42,322.59,323.11,6700.0,321.8319,322.5499,321.7221,322.2407,6700.0
2018-04-26 11:40:00,323.22,323.38,322.31,323.19,13189.0,322.3505,322.51,321.4429,322.3205,13189.0
2018-04-26 11:50:00,323.47,325.18,323.3,325.09,11555.0,322.5998,324.3052,322.4302,324.2154,11555.0
2018-04-26 12:00:00,325.41,325.49,323.95,323.95,5436.0,324.5346,324.6143,323.0785,323.0785,5436.0
2018-04-26 12:10:00,324.08,324.55,323.49,324.46,3609.0,323.2081,323.6769,322.6197,323.5871,3609.0
2018-04-26 12:20:00,324.54,325.2,324.53,324.56,6215.0,323.6669,324.3251,323.6569,323.6868,6215.0
2018-04-26 12:30:00,324.57,325.47,324.36,325.41,9722.0,323.6968,324.5944,323.4874,324.5346,9722.0
2018-04-26 12:40:00,325.21,325.27,324.35,324.57,5106.0,324.3351,324.3949,323.4774,323.6968,5106.0
2018-04-26 12:50:00,324.5,324.75,323.99,324.19,4582.0,323.627,323.8763,323.1184,323.3178,4582.0
2018-04-26 13:00:00,324.26,324.43,323.77,323.9,4539.0,323.3877,323.5572,322.899,323.0286,4539.0
2018-04-26 13:10:00,323.63,324.18,323.63,323.79,3601.0,322.7593,323.3079,322.7593,322.9189,3601.0
2018-04-26 13:20:00,323.92,324.36,323.84,323.84,2699.0,323.0486,323.4874,322.9688,322.9688,2699.0
2018-04-26 13:30:00,323.82,324.88,323.73,324.88,5900.0,322.9488,324.006,322.8591,324.006,5900.0
2018-04-26 13:40:00,324.78,325.51,324.66,325.51,4314.0,323.9063,324.6343,323.7866,324.6343,4314.0
2018-04-26 13:50:00,325.38,326.2,325.21,326.07,8696.0,324.5046,325.3224,324.3351,325.1928,8696.0
2018-04-26 14:00:00,326.0,326.5,325.95,326.5,4697.0,325.123,325.6216,325.0731,325.6216,4697.0
2018-04-26 14:10:00,326.27,326.83,325.76,325.9,21634.0,325.3922,325.9507,324.8836,325.0232,21634.0
2018-04-26 14:20:00,325.94,326.11,325.2,326.11,5811.0,325.0631,325.2327,324.3251,325.2327,5811.0
2018-04-26 14:30:00,325.81,326.31,325.6,326.04,7400.0,324.9335,325.4321,324.724,325.1629,7400.0
2018-04-26 14:40:00,326.05,326.12,325.62,325.7,25871.0,325.1728,325.2427,324.744,324.8238,25871.0
2018-04-26 14:50:00,325.75,325.9,325.39,325.78,23817.0,324.8736,325.0232,324.5146,324.9036,23817.0
2018-04-26 15:00:00,325.8,326.25,325.38,325.9,33905.0,324.9235,325.3723,324.5046,325.0232,33905.0
2018-04-26 15:10:00,326.07,326.08,325.23,325.23,16221.0,325.1928,325.2028,324.355,324.355,16221.0
2018-04-26 15:20:00,325.23,325.25,324.21,324.27,11951.0,324.355,324.375,323.3378,323.3976,11951.0
2018-04-26 15:30:00,324.18,325.05,324.0,324.6,12425.0,323.3079,324.1755,323.1284,323.7267,12425.0
2018-04-26 15:40:00,324.22,324.89,323.92,324.31,20165.0,323.3478,324.016,323.0486,323.4375,20165.0
2018-04-26 15:50:00,324.1,324.1,322.72,324.01,62952.0,323.2281,323.2281,321.8518,323.1383,62952.0
2018-04-27 09:30:00,317.0,317.99,308.24,309.36,157794.0,316.1472,317.1345,307.4108,308.5277,157794.0
2018-04-27 09:40:00,309.31,309.55,303.51,303.54,89174.0,308.4779,308.7172,302.6935,302.7234,89174.0
2018-04-27 09:50:00,303.54,304.76,299.55,301.91,80031.0,302.7234,303.9401,298.7441,301.0978,80031.0
2018-04-27 10:00:00,301.47,306.39,301.32,306.39,56917.0,300.659,305.5657,300.5094,305.5657,56917.0
2018-04-27 10:10:00,306.3,306.46,303.95,304.05,43330.0,305.476,305.6355,303.1323,303.232,43330.0
2018-04-27 10:20:00,304.0,305.85,303.9,304.22,20303.0,303.1822,305.0272,303.0824,303.4016,20303.0
2018-04-27 10:30:00,304.06,304.36,301.39,301.42,16217.0,303.242,303.5412,300.5792,300.6091,16217.0
2018-04-27 10:40:00,301.48,301.82,300.4,300.58,29281.0,300.6689,301.008,299.5918,299.7714,29281.0
2018-04-27 10:50:00,300.47,300.78,299.65,300.13,60234.0,299.6617,299.9708,298.8439,299.3226,60234.0
2018-04-27 11:00:00,300.15,304.81,300.15,304.31,28278.0,299.3425,303.99,299.3425,303.4913,28278.0
2018-04-27 11:10:00,304.35,306.33,303.02,303.3,34968.0,303.5312,305.5059,302.2048,302.484,34968.0
2018-04-27 11:20:00,303.02,304.62,302.87,304.62,31671.0,302.2048,303.8005,302.0552,303.8005,31671.0
2018-04-27 11:30:00,304.62,306.25,304.38,304.75,91250.0,303.8005,305.4261,303.5611,303.9301,91250.0
2018-04-27 11:40:00,304.61,304.63,302.89,302.91,14210.0,303.7905,303.8105,302.0751,302.0951,14210.0
2018-04-27 11:50:00,302.75,304.31,302.27,303.83,30121.0,301.9355,303.4913,301.4568,303.0126,30121.0
2018-04-27 12:00:00,303.83,305.84,303.83,305.39,18298.0,303.0126,305.0172,303.0126,304.5684,18298.0
2018-04-27 12:10:00,305.6,306.07,305.1,305.16,11217.0,304.7779,305.2466,304.2792,304.339,11217.0
2018-04-27 12:20:00,305.34,305.39,304.19,304.23,8334.0,304.5186,304.5684,303.3716,303.4115,8334.0
2018-04-27 12:30:00,304.18,304.18,302.78,303.76,17612.0,303.3617,303.3617,301.9654,302.9428,17612.0
2018-04-27 12:40:00,303.65,304.59,303.62,304.01,8313.0,302.8331,303.7706,302.8032,303.1921,8313.0
2018-04-27 12:50:00,304.2,306.2,303.7,306.09,79199.0,303.3816,305.3762,302.883,305.2665,79199.0
2018-04-27 13:00:00,306.23,306.23,305.52,305.74,10304.0,305.4062,305.4062,304.6981,304.9175,10304.0
2018-04-27 13:10:00,305.63,305.65,304.65,304.65,6390.0,304.8078,304.8277,303.8304,303.8304,6390.0
2018-04-27 13:20:00,304.65,305.09,303.84,304.67,21807.0,303.8304,304.2692,303.0226,303.8504,21807.0
2018-04-27 13:30:00,304.59,306.07,304.59,305.73,20784.0,303.7706,305.2466,303.7706,304.9075,20784.0
2018-04-27 13:40:00,305.92,306.69,305.25,306.28,28575.0,305.097,305.8649,304.4288,305.456,28575.0
2018-04-27 13:50:00,306.24,306.63,305.81,306.62,21345.0,305.4161,305.8051,304.9873,305.7951,21345.0
2018-04-27 14:00:00,306.53,307.75,306.16,307.61,16932.0,305.7054,306.9221,305.3363,306.7824,16932.0
2018-04-27 14:10:00,307.74,309.22,307.73,308.6,20341.0,306.9121,308.3881,306.9021,307.7698,20341.0
2018-04-27 14:20:00,308.6,309.46,308.6,309.25,8480.0,307.7698,308.6275,307.7698,308.418,8480.0
2018-04-27 14:30:00,309.25,310.29,309.14,310.29,23263.0,308.418,309.4552,308.3083,309.4552,23263.0
2018-04-27 14:40:00,310.29,310.4,309.37,309.88,17360.0,309.4552,309.5649,308.5377,309.0463,17360.0
2018-04-27 14:50:00,309.8,310.24,308.2,310.24,14175.0,308.9666,309.4054,307.3709,309.4054,14175.0
2018-04-27 15:00:00,310.25,311.91,309.5,311.83,29424.0,309.4153,311.0709,308.6674,310.9911,29424.0
2018-04-27 15:10:00,311.91,312.93,310.64,312.93,38700.0,311.0709,312.0881,309.8043,312.0881,38700.0
2018-04-27 15:20:00,312.92,313.21,311.48,313.17,44740.0,312.0782,312.3674,310.642,312.3275,44740.0
2018-04-27 15:30:00,313.1,313.78,312.21,313.66,27958.0,312.2577,312.9358,311.3701,312.8162,27958.0
2018-04-27 15:40:00,313.65,313.72,312.02,313.38,42692.0,312.8062,312.876,311.1806,312.5369,42692.0
2018-04-27 15:50:00,313.57,314.03,312.49,313.08,109469.0,312.7264,313.1852,311.6493,312.2377,109469.0
2018-04-30 09:30:00,311.0,311.0,306.0,307.68,51019.0,310.1633,310.1633,305.1768,306.8523,51019.0
2018-04-30 09:40:00,308.0,310.97,307.61,310.32,26123.0,307.1714,310.1334,306.7824,309.4852,26123.0
2018-04-30 09:50:00,310.34,310.37,307.04,307.26,30754.0,309.5051,309.535,306.214,306.4334,30754.0
2018-04-30 10:00:00,307.01,307.4,305.25,306.29,55356.0,306.1841,306.573,304.4288,305.466,55356.0
2018-04-30 10:10:00,306.15,306.15,304.46,304.82,54776.0,305.3264,305.3264,303.6409,304.0,54776.0
2018-04-30 10:20:00,304.7,306.41,304.35,305.31,75082.0,303.8803,305.5857,303.5312,304.4886,75082.0
2018-04-30 10:30:00,305.42,306.24,304.66,304.98,17595.0,304.5983,305.4161,303.8404,304.1595,17595.0
2018-04-30 10:40:00,304.75,304.95,303.81,304.32,11254.0,303.9301,304.1296,302.9927,303.5013,11254.0
2018-04-30 10:50:00,304.5,304.58,303.82,304.17,6616.0,303.6808,303.7606,303.0026,303.3517,6616.0
2018-04-30 11:00:00,304.31,305.18,303.89,303.95,11779.0,303.4913,304.359,303.0725,303.1323,11779.0
2018-04-30 11:10:00,304.04,304.19,301.05,301.14,30174.0,303.2221,303.3716,300.2401,300.3299,30174.0
2018-04-30 11:20:00,301.14,301.7,300.47,301.05,20759.0,300.3299,300.8883,299.6617,300.2401,20759.0
2018-04-30 11:30:00,301.05,303.38,301.05,302.68,13276.0,300.2401,302.5638,300.2401,301.8657,13276.0
2018-04-30 11:40:00,302.94,303.31,301.81,301.81,11081.0,302.125,302.494,300.9981,300.9981,11081.0
2018-04-30 11:50:00,301.94,302.41,301.78,302.32,14414.0,301.1277,301.5964,300.9681,301.5067,14414.0
2018-04-30 12:00:00,302.53,302.84,298.19,300.45,63959.0,301.7161,302.0253,297.3878,299.6417,63959.0
2018-04-30 12:10:00,300.99,300.99,298.93,299.28,11762.0,300.1803,300.1803,298.1258,298.4749,11762.0
2018-04-30 12:20:00,299.15,300.69,299.15,300.46,15100.0,298.3452,299.8811,298.3452,299.6517,15100.0
2018-04-30 12:30:00,300.35,300.53,299.85,299.89,14836.0,299.542,299.7215,299.0433,299.0832,14836.0
2018-04-30 12:40:00,300.09,300.51,299.83,300.09,20608.0,299.2827,299.7015,299.0234,299.2827,20608.0
2018-04-30 12:50:00,300.22,302.42,300.06,302.32,24170.0,299.4123,301.6064,299.2528,301.5067,24170.0
2018-04-30 13:00:00,302.42,303.12,302.42,302.77,14809.0,301.6064,302.3045,301.6064,301.9555,14809.0
2018-04-30 13:10:00,302.94,304.36,302.12,304.32,22443.0,302.125,303.5412,301.3072,303.5013,22443.0
2018-04-30 13:20:00,304.08,305.08,304.0,304.69,11598.0,303.2619,304.2593,303.1822,303.8703,11598.0
2018-04-30 13:30:00,304.96,306.48,304.96,306.48,19206.0,304.1396,305.6555,304.1396,305.6555,19206.0
2018-04-30 13:40:00,306.42,306.84,305.89,306.2,38525.0,305.5956,306.0145,305.0671,305.3762,38525.0
2018-04-30 13:50:00,306.06,306.4,305.37,306.38,12490.0,305.2366,305.5757,304.5485,305.5558,12490.0
2018-04-30 14:00:00,306.49,306.5,305.03,305.23,10813.0,305.6655,305.6754,304.2094,304.4088,10813.0
2018-04-30 14:10:00,304.99,305.37,303.54,304.88,18035.0,304.1695,304.5485,302.7234,304.0598,18035.0
2018-04-30 14:20:00,304.87,305.93,304.87,305.19,7994.0,304.0498,305.107,304.0498,304.369,7994.0
2018-04-30 14:30:00,305.36,305.36,304.51,304.68,14260.0,304.5385,304.5385,303.6908,303.8603,14260.0
2018-04-30 14:40:00,304.74,304.97,303.53,304.86,12179.0,303.9202,304.1495,302.7134,304.0398,12179.0
2018-04-30 14:50:00,304.78,305.59,304.57,304.87,13793.0,303.9601,304.7679,303.7506,304.0498,13793.0
2018-04-30 15:00:00,304.69,305.47,304.69,305.47,12472.0,303.8703,304.6482,303.8703,304.6482,12472.0
2018-04-30 15:10:00,305.57,305.9,305.09,305.42,17897.0,304.7479,305.077,304.2692,304.5983,17897.0
2018-04-30 15:20:00,305.44,305.5,304.41,304.41,13712.0,304.6183,304.6781,303.5911,303.5911,13712.0
2018-04-30 15:30:00,304.48,305.0,303.91,304.48,16716.0,303.6609,304.1795,303.0924,303.6609,16716.0
2018-04-30 15:40:00,304.44,305.1,304.0,304.98,31010.0,303.621,304.2792,303.1822,304.1595,31010.0
2018-04-30 15:50:00,304.89,304.89,303.56,303.74,52276.0,304.0698,304.0698,302.7433,302.9229,52276.0
2018-05-01 09:30:00,302.93,303.56,298.87,300.28,57220.0,302.115,302.7433,298.066,299.4722,57220.0
2018-05-01 09:40:00,300.03,301.59,298.95,301.03,23185.0,299.2228,300.7786,298.1457,300.2201,23185.0
2018-05-01 09:50:00,301.16,301.16,298.23,299.08,26472.0,300.3498,300.3498,297.4277,298.2754,26472.0
2018-05-01 10:00:00,299.08,299.08,297.52,298.48,17732.0,298.2754,298.2754,296.7196,297.677,17732.0
2018-05-01 10:10:00,298.68,299.33,298.27,298.78,12207.0,297.8765,298.5247,297.4676,297.9762,12207.0
2018-05-01 10:20:00,298.68,299.42,296.5,296.76,33748.0,297.8765,298.6145,295.7023,295.9616,33748.0
2018-05-01 10:30:00,296.76,297.73,295.66,296.15,30300.0,295.9616,296.929,294.8646,295.3533,30300.0
2018-05-01 10:40:00,296.22,298.1,296.21,298.1,12483.0,295.4231,297.298,295.4131,297.298,12483.0
2018-05-01 10:50:00,297.55,298.09,296.58,296.58,12338.0,296.7495,297.2881,295.7821,295.7821,12338.0
2018-05-01 11:00:00,296.43,296.68,295.05,296.5,14341.0,295.6325,295.8819,294.2562,295.7023,14341.0
2018-05-01 11:10:00,296.68,296.97,295.74,295.78,13244.0,295.8819,296.1711,294.9444,294.9843,13244.0
2018-05-01 11:20:00,296.21,296.91,295.9,296.34,10898.0,295.4131,296.1112,295.1039,295.5428,10898.0
2018-05-01 11:30:00,296.42,297.28,296.15,296.28,12083.0,295.6226,296.4802,295.3533,295.4829,12083.0
2018-05-01 11:40:00,296.26,296.51,295.7,295.89,15454.0,295.463,295.7123,294.9045,295.094,15454.0
2018-05-01 11:50:00,295.78,295.89,294.11,294.23,24258.0,294.9843,295.094,293.3188,293.4384,24258.0
2018-05-01 12:00:00,294.36,296.15,294.36,295.8,13675.0,293.5681,295.3533,293.5681,295.0042,13675.0
2018-05-01 12:10:00,295.68,296.96,295.48,296.46,10244.0,294.8845,296.1611,294.6851,295.6624,10244.0
2018-05-01 12:20:00,296.52,296.96,296.0,296.14,7611.0,295.7223,296.1611,295.2037,295.3433,7611.0
2018-05-01 12:30:00,296.31,297.5,296.31,297.24,8189.0,295.5128,296.6996,295.5128,296.4403,8189.0
2018-05-01 12:40:00,297.24,297.6,296.51,296.82,8178.0,296.4403,296.7994,295.7123,296.0215,8178.0
2018-05-01 12:50:00,296.71,297.57,296.7,297.53,6760.0,295.9118,296.7695,295.9018,296.7296,6760.0
2018-05-01 13:00:00,297.44,297.6,296.37,296.42,6304.0,296.6398,296.7994,295.5727,295.6226,6304.0
2018-05-01 13:10:00,296.27,296.59,295.84,296.35,6068.0,295.473,295.7921,295.0441,295.5527,6068.0
2018-05-01 13:20:00,296.49,296.49,295.71,295.75,4272.0,295.6924,295.6924,294.9145,294.9544,4272.0
2018-05-01 13:30:00,295.75,295.87,295.4,295.4,5200.0,294.9544,295.074,294.6053,294.6053,5200.0
2018-05-01 13:40:00,295.44,297.0,295.34,296.97,9083.0,294.6452,296.201,294.5455,296.1711,9083.0
2018-05-01 13:50:00,296.75,297.53,296.72,297.32,6668.0,295.9517,296.7296,295.9217,296.5201,6668.0
2018-05-01 14:00:00,297.33,297.85,296.98,297.18,11810.0,296.5301,297.0487,296.181,296.3805,11810.0
2018-05-01 14:10:00,297.45,297.83,296.91,296.96,9810.0,296.6498,297.0288,296.1112,296.1611,9810.0
2018-05-01 14:20:00,297.09,297.28,296.67,296.78,12092.0,296.2907,296.4802,295.8719,295.9816,12092.0
2018-05-01 14:30:00,296.85,297.1,296.74,297.01,5258.0,296.0514,296.3007,295.9417,296.211,5258.0
2018-05-01 14:40:00,296.94,297.26,296.81,297.17,16296.0,296.1412,296.4603,296.0115,296.3705,16296.0
2018-05-01 14:50:00,297.17,297.27,295.83,296.21,15964.0,296.3705,296.4703,295.0341,295.4131,15964.0
2018-05-01 15:00:00,296.37,296.7,296.12,296.39,17787.0,295.5727,295.9018,295.3234,295.5926,17787.0
2018-05-01 15:10:00,296.51,296.6,295.55,295.57,8603.0,295.7123,295.8021,294.7549,294.7748,8603.0
2018-05-01 15:20:00,295.61,295.62,295.16,295.43,23042.0,294.8147,294.8247,294.3659,294.6352,23042.0
2018-05-01 15:30:00,295.47,297.4,295.46,297.22,32216.0,294.6751,296.5999,294.6651,296.4204,32216.0
2018-05-01 15:40:00,297.27,299.88,297.27,299.32,28943.0,296.4703,299.0732,296.4703,298.5147,28943.0
2018-05-01 15:50:00,299.47,301.92,299.39,301.22,128793.0,298.6643,301.1078,298.5846,300.4096,128793.0
2018-05-02 09:30:00,299.92,300.77,297.13,300.5,28357.0,299.1131,299.9608,296.3306,299.6916,28357.0
2018-05-02 09:40:00,300.85,302.09,299.29,300.67,25144.0,300.0406,301.2773,298.4848,299.8611,25144.0
2018-05-02 09:50:00,300.23,300.94,299.88,300.72,11260.0,299.4223,300.1304,299.0732,299.911,11260.0
2018-05-02 10:00:00,300.71,302.19,299.9,302.18,15544.0,299.901,301.377,299.0932,301.3671,15544.0
2018-05-02 10:10:00,302.13,303.55,300.4,300.75,24466.0,301.3172,302.7334,299.5918,299.9409,24466.0
2018-05-02 10:20:00,300.56,301.07,299.02,299.03,22665.0,299.7514,300.26,298.2156,298.2255,22665.0
2018-05-02 10:30:00,299.08,299.57,298.43,298.58,17532.0,298.2754,298.7641,297.6271,297.7767,17532.0
2018-05-02 10:40:00,298.74,299.45,298.19,298.96,40523.0,297.9363,298.6444,297.3878,298.1557,40523.0
2018-05-02 10:50:00,298.98,299.9,298.64,299.43,12138.0,298.1757,299.0932,297.8366,298.6245,12138.0
2018-05-02 11:00:00,299.63,300.12,299.35,299.35,9042.0,298.8239,299.3126,298.5447,298.5447,9042.0
2018-05-02 11:10:00,299.53,300.84,299.53,300.69,12541.0,298.7242,300.0307,298.7242,299.8811,12541.0
2018-05-02 11:20:00,300.43,301.59,300.11,300.32,18595.0,299.6218,300.7786,299.3026,299.5121,18595.0
2018-05-02 11:30:00,300.68,301.02,300.56,300.6,12352.0,299.8711,300.2102,299.7514,299.7913,12352.0
2018-05-02 11:40:00,300.66,300.8,297.18,297.19,19665.0,299.8511,299.9908,296.3805,296.3905,19665.0
2018-05-02 11:50:00,297.48,298.82,297.33,298.48,14817.0,296.6797,298.0161,296.5301,297.677,14817.0
2018-05-02 12:00:00,298.28,298.58,297.62,297.88,7883.0,297.4775,297.7767,296.8193,297.0786,7883.0
2018-05-02 12:10:00,297.94,298.43,297.9,298.1,5474.0,297.1385,297.6271,297.0986,297.298,5474.0
2018-05-02 12:20:00,298.06,298.74,298.03,298.74,4921.0,297.2581,297.9363,297.2282,297.9363,4921.0
2018-05-02 12:30:00,298.74,300.36,298.73,299.1,19970.0,297.9363,299.552,297.9263,298.2953,19970.0
2018-05-02 12:40:00,299.14,299.55,298.89,298.94,9632.0,298.3352,298.7441,298.0859,298.1358,9632.0
2018-05-02 12:50:00,299.13,299.39,298.44,299.15,10003.0,298.3253,298.5846,297.6371,298.3452,10003.0
2018-05-02 13:00:00,299.45,299.7,298.91,299.06,9902.0,298.6444,298.8937,298.1059,298.2554,9902.0
2018-05-02 13:10:00,299.06,299.64,299.05,299.57,7125.0,298.2554,298.8339,298.2455,298.7641,7125.0
2018-05-02 13:20:00,299.74,300.78,299.69,299.71,10472.0,298.9336,299.9708,298.8838,298.9037,10472.0
2018-05-02 13:30:00,299.8,299.86,298.61,299.01,16215.0,298.9935,299.0533,297.8067,298.2056,16215.0
2018-05-02 13:40:00,298.91,299.16,298.6,298.86,11757.0,298.1059,298.3552,297.7967,298.056,11757.0
2018-05-02 13:50:00,298.66,299.24,298.61,299.24,10956.0,297.8565,298.435,297.8067,298.435,10956.0
2018-05-02 14:00:00,299.23,301.7,299.04,301.01,24347.0,298.425,300.8883,298.2355,300.2002,24347.0
2018-05-02 14:10:00,301.17,301.48,300.61,300.68,9993.0,300.3598,300.6689,299.8013,299.8711,9993.0
2018-05-02 14:20:00,300.74,301.01,300.17,300.68,15552.0,299.9309,300.2002,299.3625,299.8711,15552.0
2018-05-02 14:30:00,300.53,300.62,299.54,300.27,11043.0,299.7215,299.8113,298.7342,299.4622,11043.0
2018-05-02 14:40:00,300.48,300.66,299.81,300.26,6800.0,299.6716,299.8511,299.0034,299.4522,6800.0
2018-05-02 14:50:00,300.32,300.36,298.79,298.79,8902.0,299.5121,299.552,297.9862,297.9862,8902.0
2018-05-02 15:00:00,298.91,299.54,298.66,299.54,7192.0,298.1059,298.7342,297.8565,298.7342,7192.0
2018-05-02 15:10:00,299.38,299.41,298.2,298.44,8374.0,298.5746,298.6045,297.3978,297.6371,8374.0
2018-05-02 15:20:00,298.51,298.51,297.17,297.6,14103.0,297.7069,297.7069,296.3705,296.7994,14103.0
2018-05-02 15:30:00,297.79,297.98,297.26,297.49,14330.0,296.9889,297.1784,296.4603,296.6897,14330.0
2018-05-02 15:40:00,297.65,297.81,296.84,296.89,32351.0,296.8492,297.0088,296.0414,296.0913,32351.0
2018-05-02 15:50:00,296.82,296.87,295.75,296.18,85266.0,296.0215,296.0713,294.9544,295.3832,85266.0
2018-05-03 09:30:00,297.6,303.92,297.1,303.28,75997.0,296.7994,303.1024,296.3007,302.4641,75997.0
2018-05-03 09:40:00,302.46,305.77,300.95,305.75,74696.0,301.6463,304.9474,300.1404,304.9275,74696.0
2018-05-03 09:50:00,305.18,307.72,301.2,301.87,52768.0,304.359,306.8922,300.3897,301.0579,52768.0
2018-05-03 10:00:00,302.49,303.84,301.31,302.35,52493.0,301.6762,303.0226,300.4994,301.5366,52493.0
2018-05-03 10:10:00,302.08,302.08,297.5,297.73,30821.0,301.2673,301.2673,296.6996,296.929,30821.0
2018-05-03 10:20:00,297.5,297.73,295.05,296.58,28657.0,296.6996,296.929,294.2562,295.7821,28657.0
2018-05-03 10:30:00,296.47,296.59,292.63,293.77,30376.0,295.6724,295.7921,291.8427,292.9797,30376.0
2018-05-03 10:40:00,293.42,296.17,293.42,294.08,20780.0,292.6306,295.3732,292.6306,293.2888,20780.0
2018-05-03 10:50:00,294.08,294.5,291.83,294.12,15762.0,293.2888,293.7077,291.0449,293.3287,15762.0
2018-05-03 11:00:00,294.01,294.5,292.85,294.37,16208.0,293.219,293.7077,292.0622,293.5781,16208.0
2018-05-03 11:10:00,294.49,294.6,292.26,292.68,28416.0,293.6977,293.8074,291.4737,291.8926,28416.0
2018-05-03 11:20:00,292.66,292.66,290.0,290.26,22871.0,291.8727,291.8727,289.2198,289.4791,22871.0
2018-05-03 11:30:00,290.08,293.29,290.08,292.22,21944.0,289.2996,292.501,289.2996,291.4339,21944.0
2018-05-03 11:40:00,292.45,292.56,290.46,291.28,17631.0,291.6632,291.7729,289.6786,290.4964,17631.0
2018-05-03 11:50:00,291.56,293.23,290.77,291.58,22243.0,290.7756,292.4411,289.9878,290.7956,22243.0
2018-05-03 12:00:00,291.6,291.78,290.27,290.3,11101.0,290.8155,290.995,289.4891,289.519,11101.0
2018-05-03 12:10:00,290.3,291.09,289.31,290.07,19868.0,289.519,290.3069,288.5317,289.2896,19868.0
2018-05-03 12:20:00,290.18,290.43,289.14,289.19,11750.0,289.3993,289.6487,288.3621,288.412,11750.0
2018-05-03 12:30:00,289.35,290.43,288.16,290.4,14813.0,288.5716,289.6487,287.3848,289.6187,14813.0
2018-05-03 12:40:00,290.49,292.48,289.3,291.33,24289.0,289.7085,291.6932,288.5217,290.5462,24289.0
2018-05-03 12:50:00,291.09,293.23,290.54,292.99,26275.0,290.3069,292.4411,289.7584,292.2018,26275.0
2018-05-03 13:00:00,292.42,294.15,292.42,293.2,16604.0,291.6333,293.3587,291.6333,292.4112,16604.0
2018-05-03 13:10:00,293.49,293.66,291.48,293.35,25492.0,292.7004,292.87,290.6958,292.5608,25492.0
2018-05-03 13:20:00,293.65,293.9,292.35,293.14,6693.0,292.86,293.1093,291.5635,292.3514,6693.0
2018-05-03 13:30:00,293.5,294.35,293.15,293.67,10171.0,292.7104,293.5581,292.3613,292.8799,10171.0
2018-05-03 13:40:00,293.69,293.69,291.59,292.5,10708.0,292.8999,292.8999,290.8055,291.7131,10708.0
2018-05-03 13:50:00,292.73,293.08,291.84,292.46,6857.0,291.9425,292.2915,291.0549,291.6732,6857.0
2018-05-03 14:00:00,292.22,292.58,291.92,292.33,9013.0,291.4339,291.7929,291.1347,291.5436,9013.0
2018-05-03 14:10:00,292.41,292.75,290.44,291.08,7301.0,291.6233,291.9624,289.6586,290.2969,7301.0
2018-05-03 14:20:00,291.18,291.85,290.71,291.82,9114.0,290.3966,291.0648,289.9279,291.0349,9114.0
2018-05-03 14:30:00,291.79,293.54,291.67,292.36,11789.0,291.005,292.7503,290.8853,291.5735,11789.0
2018-05-03 14:40:00,292.47,292.54,290.11,291.0,20373.0,291.6832,291.753,289.3295,290.2171,20373.0
2018-05-03 14:50:00,290.96,292.28,290.49,291.2,10516.0,290.1772,291.4937,289.7085,290.4166,10516.0
2018-05-03 15:00:00,291.26,292.0,290.54,291.23,20030.0,290.4764,291.2144,289.7584,290.4465,20030.0
2018-05-03 15:10:00,291.49,292.09,290.98,291.86,13100.0,290.7058,291.3042,290.1972,291.0748,13100.0
2018-05-03 15:20:00,291.7,291.89,291.34,291.89,7546.0,290.9152,291.1047,290.5562,291.1047,7546.0
2018-05-03 15:30:00,291.91,292.92,291.91,292.49,16641.0,291.1247,292.132,291.1247,291.7031,16641.0
2018-05-03 15:40:00,292.31,292.35,291.63,291.77,22232.0,291.5236,291.5635,290.8454,290.9851,22232.0
2018-05-03 15:50:00,291.77,292.59,291.43,292.32,58363.0,290.9851,291.8029,290.646,291.5336,58363.0
2018-05-04 09:30:00,290.16,292.14,288.83,290.28,31419.0,289.3794,291.3541,288.053,289.4991,31419.0
2018-05-04 09:40:00,290.29,290.58,287.55,290.38,32522.0,289.509,289.7983,286.7764,289.5988,32522.0
2018-05-04 09:50:00,290.41,292.88,290.41,292.44,29030.0,289.6287,292.0921,289.6287,291.6533,29030.0
2018-05-04 10:00:00,291.98,292.41,290.55,291.13,23701.0,291.1945,291.6233,289.7683,290.3468,23701.0
2018-05-04 10:10:00,291.11,291.26,290.01,290.61,19047.0,290.3268,290.4764,289.2298,289.8282,19047.0
2018-05-04 10:20:00,290.69,291.06,289.21,289.28,15907.0,289.908,290.277,288.4319,288.5018,15907.0
2018-05-04 10:30:00,289.48,290.33,288.69,289.04,19205.0,288.7012,289.5489,287.9133,288.2624,19205.0
2018-05-04 10:40:00,288.81,289.67,288.41,289.37,19370.0,288.033,288.8907,287.6341,288.5915,19370.0
2018-05-04 10:50:00,289.4,291.12,289.24,290.9,36320.0,288.6214,290.3368,288.4619,290.1174,36320.0
2018-05-04 11:00:00,290.98,291.18,290.0,290.0,13719.0,290.1972,290.3966,289.2198,289.2198,13719.0
2018-05-04 11:10:00,290.12,290.9,290.06,290.67,10236.0,289.3395,290.1174,289.2797,289.888,10236.0
2018-05-04 11:20:00,290.52,290.77,289.9,290.05,13346.0,289.7384,289.9878,289.1201,289.2697,13346.0
2018-05-04 11:30:00,290.0,291.5,290.0,290.53,11988.0,289.2198,290.7158,289.2198,289.7484,11988.0
2018-05-04 11:40:00,290.39,290.82,290.13,290.81,13070.0,289.6088,290.0376,289.3495,290.0276,13070.0
2018-05-04 11:50:00,290.77,290.79,290.15,290.59,6907.0,289.9878,290.0077,289.3694,289.8082,6907.0
2018-05-04 12:00:00,290.59,291.72,290.59,291.33,9849.0,289.8082,290.9352,289.8082,290.5462,9849.0
2018-05-04 12:10:00,291.22,291.22,290.4,290.76,5361.0,290.4365,290.4365,289.6187,289.9778,5361.0
2018-05-04 12:20:00,290.77,291.13,290.2,290.2,7233.0,289.9878,290.3468,289.4193,289.4193,7233.0
2018-05-04 12:30:00,290.0,290.52,290.0,290.52,3524.0,289.2198,289.7384,289.2198,289.7384,3524.0
2018-05-04 12:40:00,290.55,290.55,289.36,289.88,11986.0,289.7683,289.7683,288.5815,289.1001,11986.0
2018-05-04 12:50:00,289.88,290.35,289.35,289.5,9738.0,289.1001,289.5689,288.5716,288.7212,9738.0
2018-05-04 13:00:00,289.73,289.77,288.8,289.34,7992.0,288.9505,288.9904,288.0231,288.5616,7992.0
2018-05-04 13:10:00,289.04,289.22,288.83,288.86,8984.0,288.2624,288.4419,288.053,288.0829,8984.0
2018-05-04 13:20:00,289.0,289.94,288.98,289.73,11482.0,288.2225,289.16,288.2026,288.9505,11482.0
2018-05-04 13:30:00,289.59,290.55,289.59,290.16,7487.0,288.8109,289.7683,288.8109,289.3794,7487.0
2018-05-04 13:40:00,290.16,290.16,289.29,289.99,11400.0,289.3794,289.3794,288.5117,289.2098,11400.0
2018-05-04 13:50:00,290.07,290.4,290.03,290.39,11859.0,289.2896,289.6187,289.2497,289.6088,11859.0
2018-05-04 14:00:00,290.22,290.4,290.13,290.23,16525.0,289.4392,289.6187,289.3495,289.4492,16525.0
2018-05-04 14:10:00,290.21,290.84,290.17,290.74,9745.0,289.4293,290.0576,289.3894,289.9578,9745.0
2018-05-04 14:20:00,290.78,291.38,290.73,291.11,14788.0,289.9977,290.5961,289.9479,290.3268,14788.0
2018-05-04 14:30:00,291.32,291.33,290.79,291.1,11070.0,290.5363,290.5462,290.0077,290.3169,11070.0
2018-05-04 14:40:00,291.16,291.5,291.1,291.23,10103.0,290.3767,290.7158,290.3169,290.4465,10103.0
2018-05-04 14:50:00,291.28,291.42,290.9,291.15,6774.0,290.4964,290.636,290.1174,290.3667,6774.0
2018-05-04 15:00:00,291.3,292.16,291.27,291.99,18590.0,290.5163,291.374,290.4864,291.2045,18590.0
2018-05-04 15:10:00,291.97,291.97,291.27,291.56,28708.0,291.1845,291.1845,290.4864,290.7756,28708.0
2018-05-04 15:20:00,291.51,291.84,291.42,291.78,38100.0,290.7258,291.0549,290.636,290.995,38100.0
2018-05-04 15:30:00,291.79,292.91,291.79,292.75,22127.0,291.005,292.122,291.005,291.9624,22127.0
2018-05-04 15:40:00,292.68,292.89,291.8,291.81,29391.0,291.8926,292.102,291.015,291.025,29391.0
2018-05-04 15:50:00,291.53,291.59,290.23,291.25,72184.0,290.7457,290.8055,289.4492,290.4665,72184.0
2018-05-07 09:30:00,293.53,294.5,291.68,293.42,34630.0,292.7403,293.7077,290.8953,292.6306,34630.0
2018-05-07 09:40:00,293.81,293.82,291.56,292.07,13400.0,293.0196,293.0295,290.7756,291.2843,13400.0
2018-05-07 09:50:00,291.92,292.43,291.85,292.12,11096.0,291.1347,291.6433,291.0648,291.3341,11096.0
2018-05-07 10:00:00,292.23,292.71,291.92,291.92,12562.0,291.4438,291.9225,291.1347,291.1347,12562.0
2018-05-07 10:10:00,291.91,292.02,291.14,291.36,11379.0,291.1247,291.2344,290.3568,290.5762,11379.0
2018-05-07 10:20:00,291.26,291.37,290.5,291.01,22163.0,290.4764,290.5861,289.7185,290.2271,22163.0
2018-05-07 10:30:00,291.07,291.07,289.72,290.02,16253.0,290.2869,290.2869,288.9406,289.2398,16253.0
2018-05-07 10:40:00,289.86,289.86,288.6,288.83,19606.0,289.0802,289.0802,287.8236,288.053,19606.0
2018-05-07 10:50:00,288.78,288.89,288.12,288.47,15524.0,288.0031,288.1128,287.3449,287.6939,15524.0
2018-05-07 11:00:00,288.49,288.57,287.69,287.92,9120.0,287.7139,287.7937,286.916,287.1454,9120.0
2018-05-07 11:10:00,287.92,288.53,287.78,288.36,6775.0,287.1454,287.7538,287.0058,287.5842,6775.0
2018-05-07 11:20:00,288.36,288.8,288.18,288.4,9413.0,287.5842,288.0231,287.4047,287.6241,9413.0
2018-05-07 11:30:00,288.47,288.7,288.08,288.15,6112.0,287.6939,287.9233,287.305,287.3748,6112.0
2018-05-07 11:40:00,288.35,288.44,287.97,288.35,4750.0,287.5743,287.664,287.1953,287.5743,4750.0
2018-05-07 11:50:00,288.09,288.57,287.82,288.32,17541.0,287.315,287.7937,287.0457,287.5443,17541.0
2018-05-07 12:00:00,288.41,288.47,287.52,287.95,9231.0,287.6341,287.6939,286.7465,287.1753,9231.0
2018-05-07 12:10:00,287.95,288.41,287.86,288.36,6900.0,287.1753,287.6341,287.0856,287.5842,6900.0
2018-05-07 12:20:00,288.4,288.53,287.77,288.24,16476.0,287.6241,287.7538,286.9958,287.4646,16476.0
2018-05-07 12:30:00,288.07,288.46,287.97,288.1,8042.0,287.295,287.684,287.1953,287.3249,8042.0
2018-05-07 12:40:00,288.27,288.27,287.62,287.91,7555.0,287.4945,287.4945,286.8462,287.1354,7555.0
2018-05-07 12:50:00,288.05,288.5,288.02,288.08,4650.0,287.2751,287.7239,287.2451,287.305,4650.0
2018-05-07 13:00:00,288.08,288.15,287.75,287.95,6449.0,287.305,287.3748,286.9759,287.1753,6449.0
2018-05-07 13:10:00,288.13,288.13,287.84,287.98,3780.0,287.3549,287.3549,287.0656,287.2053,3780.0
2018-05-07 13:20:00,287.91,288.19,287.9,288.01,8774.0,287.1354,287.4147,287.1255,287.2352,8774.0
2018-05-07 13:30:00,288.07,288.18,287.71,287.85,9984.0,287.295,287.4047,286.936,287.0756,9984.0
2018-05-07 13:40:00,287.76,287.87,287.31,287.41,5383.0,286.9858,287.0956,286.5371,286.6368,5383.0
2018-05-07 13:50:00,287.3,287.73,287.24,287.44,8018.0,286.5271,286.9559,286.4672,286.6667,8018.0
2018-05-07 14:00:00,287.59,287.83,287.45,287.56,5993.0,286.8163,287.0557,286.6767,286.7864,5993.0
2018-05-07 14:10:00,287.4,287.82,287.32,287.8,3963.0,286.6268,287.0457,286.547,287.0257,3963.0
2018-05-07 14:20:00,287.65,287.99,287.64,287.94,8235.0,286.8761,287.2152,286.8662,287.1654,8235.0
2018-05-07 14:30:00,287.95,288.5,287.91,288.24,9257.0,287.1753,287.7239,287.1354,287.4646,9257.0
2018-05-07 14:40:00,288.23,288.33,287.8,288.14,8324.0,287.4546,287.5543,287.0257,287.3648,8324.0
2018-05-07 14:50:00,288.09,288.19,287.83,288.02,5373.0,287.315,287.4147,287.0557,287.2451,5373.0
2018-05-07 15:00:00,287.85,288.17,287.75,287.91,19450.0,287.0756,287.3947,286.9759,287.1354,19450.0
2018-05-07 15:10:00,287.92,288.1,286.77,286.83,15729.0,287.1454,287.3249,285.9985,286.0584,15729.0
2018-05-07 15:20:00,286.69,287.05,286.32,287.02,10436.0,285.9187,286.2778,285.5497,286.2478,10436.0
2018-05-07 15:30:00,287.11,288.25,287.01,287.83,43521.0,286.3376,287.4745,286.2379,287.0557,43521.0
2018-05-07 15:40:00,287.85,288.24,287.55,288.17,18395.0,287.0756,287.4646,286.7764,287.3947,18395.0
2018-05-07 15:50:00,288.2,288.72,287.72,288.52,73737.0,287.4247,287.9433,286.946,287.7438,73737.0
2018-05-08 09:30:00,290.5,291.35,289.02,289.02,30736.0,289.7185,290.5662,288.2425,288.2425,30736.0
2018-05-08 09:40:00,289.44,290.68,288.81,288.81,39712.0,288.6613,289.898,288.033,288.033,39712.0
2018-05-08 09:50:00,288.78,292.0,288.19,291.5,39095.0,288.0031,291.2144,287.4147,290.7158,39095.0
2018-05-08 10:00:00,291.79,292.0,291.07,291.51,12343.0,291.005,291.2144,290.2869,290.7258,12343.0
2018-05-08 10:10:00,291.6,291.91,290.49,291.01,12969.0,290.8155,291.1247,289.7085,290.2271,12969.0
2018-05-08 10:20:00,290.8,290.8,289.15,289.34,8981.0,290.0177,290.0177,288.3721,288.5616,8981.0
2018-05-08 10:30:00,289.57,289.99,289.44,289.66,10867.0,288.791,289.2098,288.6613,288.8807,10867.0
2018-05-08 10:40:00,289.9,290.73,289.71,290.33,13920.0,289.1201,289.9479,288.9306,289.5489,13920.0
2018-05-08 10:50:00,290.47,290.75,290.15,290.16,6664.0,289.6886,289.9678,289.3694,289.3794,6664.0
2018-05-08 11:00:00,290.16,290.3,288.56,288.76,11968.0,289.3794,289.519,287.7837,287.9832,11968.0
2018-05-08 11:10:00,288.76,290.19,288.26,289.12,16969.0,287.9832,289.4093,287.4845,288.3422,16969.0
2018-05-08 11:20:00,289.2,290.34,289.02,289.58,13510.0,288.422,289.5589,288.2425,288.801,13510.0
2018-05-08 11:30:00,289.59,289.8,288.4,288.74,16920.0,288.8109,289.0204,287.6241,287.9632,16920.0
2018-05-08 11:40:00,288.54,289.33,288.37,289.31,9839.0,287.7638,288.5516,287.5942,288.5317,9839.0
2018-05-08 11:50:00,289.14,289.34,288.76,289.0,11573.0,288.3621,288.5616,287.9832,288.2225,11573.0
2018-05-08 12:00:00,289.07,289.07,288.29,288.67,5417.0,288.2923,288.2923,287.5144,287.8934,5417.0
2018-05-08 12:10:00,288.47,289.0,288.1,288.31,12276.0,287.6939,288.2225,287.3249,287.5344,12276.0
2018-05-08 12:20:00,288.49,288.55,288.02,288.02,5075.0,287.7139,287.7737,287.2451,287.2451,5075.0
2018-05-08 12:30:00,288.19,288.47,287.68,287.76,3612.0,287.4147,287.6939,286.9061,286.9858,3612.0
2018-05-08 12:40:00,287.78,288.18,287.25,287.25,17070.0,287.0058,287.4047,286.4772,286.4772,17070.0
2018-05-08 12:50:00,287.25,287.26,286.6,286.8,6470.0,286.4772,286.4872,285.829,286.0284,6470.0
2018-05-08 13:00:00,286.74,287.19,286.73,286.87,5016.0,285.9686,286.4174,285.9586,286.0982,5016.0
2018-05-08 13:10:00,286.98,287.06,286.63,286.79,3216.0,286.2079,286.2877,285.8589,286.0185,3216.0
2018-05-08 13:20:00,286.62,287.33,286.6,287.33,3414.0,285.8489,286.557,285.829,286.557,3414.0
2018-05-08 13:30:00,287.41,288.0,287.36,287.36,3750.0,286.6368,287.2252,286.5869,286.5869,3750.0
2018-05-08 13:40:00,287.25,287.46,287.18,287.39,3937.0,286.4772,286.6867,286.4074,286.6168,3937.0
2018-05-08 13:50:00,287.25,287.46,286.44,286.59,5222.0,286.4772,286.6867,285.6694,285.819,5222.0
2018-05-08 14:00:00,286.6,287.11,286.25,286.25,8055.0,285.829,286.3376,285.4799,285.4799,8055.0
2018-05-08 14:10:00,286.12,286.14,285.24,285.47,10768.0,285.3503,285.3702,284.4726,284.702,10768.0
2018-05-08 14:20:00,285.5,286.37,285.27,285.42,17754.0,284.7319,285.5996,284.5025,284.6521,17754.0
2018-05-08 14:30:00,285.42,285.58,284.55,284.91,19287.0,284.6521,284.8117,283.7845,284.1435,19287.0
2018-05-08 14:40:00,284.89,285.23,284.04,285.18,20339.0,284.1236,284.4627,283.2759,284.4128,20339.0
2018-05-08 14:50:00,285.24,285.84,285.23,285.36,7104.0,284.4726,285.071,284.4627,284.5923,7104.0
2018-05-08 15:00:00,285.3,285.42,284.25,284.99,20870.0,284.5325,284.6521,283.4853,284.2233,20870.0
2018-05-08 15:10:00,284.94,285.65,284.83,285.47,8874.0,284.1734,284.8815,284.0637,284.702,8874.0
2018-05-08 15:20:00,285.62,286.02,285.59,285.97,7557.0,284.8516,285.2505,284.8217,285.2007,7557.0
2018-05-08 15:30:00,285.89,285.92,285.55,285.63,16811.0,285.1209,285.1508,284.7818,284.8616,16811.0
2018-05-08 15:40:00,285.62,286.1,284.89,284.98,16810.0,284.8516,285.3303,284.1236,284.2133,16810.0
2018-05-08 15:50:00,284.96,285.95,284.95,285.87,51521.0,284.1934,285.1807,284.1834,285.1009,51521.0
2018-05-09 09:30:00,285.0,285.5,283.77,283.82,52341.0,284.2333,284.7319,283.0066,283.0564,52341.0
2018-05-09 09:40:00,283.82,283.96,282.06,283.54,21594.0,283.0564,283.1961,281.3012,282.7772,21594.0
2018-05-09 09:50:00,283.52,283.78,282.68,283.23,18655.0,282.7573,283.0166,281.9195,282.468,18655.0
2018-05-09 10:00:00,283.2,284.15,283.15,284.08,15668.0,282.4381,283.3856,282.3883,283.3157,15668.0
2018-05-09 10:10:00,284.04,284.61,283.93,284.61,16004.0,283.2759,283.8443,283.1662,283.8443,16004.0
2018-05-09 10:20:00,284.47,284.93,284.26,284.44,20723.0,283.7047,284.1635,283.4953,283.6748,20723.0
2018-05-09 10:30:00,284.51,285.24,284.51,284.7,13472.0,283.7446,284.4726,283.7446,283.9341,13472.0
2018-05-09 10:40:00,284.69,284.73,283.16,283.3,8972.0,283.9241,283.964,282.3982,282.5378,8972.0
2018-05-09 10:50:00,283.3,283.3,282.16,282.17,22383.0,282.5378,282.5378,281.4009,281.4109,22383.0
2018-05-09 11:00:00,282.21,282.76,281.89,282.76,13434.0,281.4508,281.9993,281.1316,281.9993,13434.0
2018-05-09 11:10:00,282.72,282.9,282.48,282.87,7638.0,281.9594,282.1389,281.7201,282.109,7638.0
2018-05-09 11:20:00,283.0,283.17,282.74,282.83,6178.0,282.2387,282.4082,281.9794,282.0691,6178.0
2018-05-09 11:30:00,282.92,283.5,282.92,283.38,8055.0,282.1589,282.7373,282.1589,282.6176,8055.0
2018-05-09 11:40:00,283.31,283.53,283.15,283.4,5664.0,282.5478,282.7672,282.3883,282.6376,5664.0
2018-05-09 11:50:00,283.42,283.42,283.02,283.36,3935.0,282.6575,282.6575,282.2586,282.5977,3935.0
2018-05-09 12:00:00,283.25,283.81,283.25,283.45,7284.0,282.488,283.0465,282.488,282.6874,7284.0
2018-05-09 12:10:00,283.33,283.55,283.21,283.34,7221.0,282.5678,282.7872,282.4481,282.5777,7221.0
2018-05-09 12:20:00,283.35,284.02,283.34,283.98,6139.0,282.5877,283.2559,282.5777,283.216,6139.0
2018-05-09 12:30:00,284.32,284.46,284.1,284.3,8867.0,283.5551,283.6947,283.3357,283.5352,8867.0
2018-05-09 12:40:00,284.44,285.48,284.39,285.28,12092.0,283.6748,284.712,283.6249,284.5125,12092.0
2018-05-09 12:50:00,285.46,285.6,285.13,285.6,4475.0,284.692,284.8317,284.3629,284.8317,4475.0
2018-05-09 13:00:00,285.7,286.12,285.68,286.04,6305.0,284.9314,285.3503,284.9114,285.2705,6305.0
2018-05-09 13:10:00,286.21,286.23,285.83,286.13,5246.0,285.44,285.46,285.061,285.3602,5246.0
2018-05-09 13:20:00,286.01,287.52,286.01,287.17,14357.0,285.2406,286.7465,285.2406,286.3974,14357.0
2018-05-09 13:30:00,287.15,287.15,286.45,286.57,4183.0,286.3775,286.3775,285.6794,285.7991,4183.0
2018-05-09 13:40:00,286.69,286.71,286.32,286.51,5204.0,285.9187,285.9387,285.5497,285.7392,5204.0
2018-05-09 13:50:00,286.68,287.31,286.31,287.02,10427.0,285.9088,286.5371,285.5397,286.2478,10427.0
2018-05-09 14:00:00,287.13,288.0,287.04,287.96,9342.0,286.3575,287.2252,286.2678,287.1853,9342.0
2018-05-09 14:10:00,288.17,288.59,288.15,288.5,10441.0,287.3947,287.8136,287.3748,287.7239,10441.0
2018-05-09 14:20:00,288.34,288.34,287.8,288.07,6268.0,287.5643,287.5643,287.0257,287.295,6268.0
2018-05-09 14:30:00,288.17,288.61,287.67,287.69,5572.0,287.3947,287.8336,286.8961,286.916,5572.0
2018-05-09 14:40:00,287.67,288.17,287.29,287.96,11548.0,286.8961,287.3947,286.5171,287.1853,11548.0
2018-05-09 14:50:00,288.34,288.34,287.79,287.79,7750.0,287.5643,287.5643,287.0158,287.0158,7750.0
2018-05-09 15:00:00,287.78,288.06,287.49,287.8,4766.0,287.0058,287.285,286.7166,287.0257,4766.0
2018-05-09 15:10:00,287.81,287.91,286.9,287.14,9804.0,287.0357,287.1354,286.1282,286.3675,9804.0
2018-05-09 15:20:00,287.08,287.13,286.42,286.42,7896.0,286.3077,286.3575,285.6495,285.6495,7896.0
2018-05-09 15:30:00,286.53,286.61,284.82,285.75,18675.0,285.7592,285.8389,284.0538,284.9813,18675.0
2018-05-09 15:40:00,285.64,285.69,285.05,285.33,25800.0,284.8716,284.9214,284.2831,284.5624,25800.0
2018-05-09 15:50:00,285.34,285.57,284.1,284.63,54084.0,284.5724,284.8017,283.3357,283.8643,54084.0
2018-05-10 09:30:00,285.01,288.8,282.93,284.0,21289.0,284.2432,288.0231,282.1688,283.236,21289.0
2018-05-10 09:40:00,283.87,285.48,283.86,285.04,5366.0,283.1063,284.712,283.0963,284.2732,5366.0
2018-05-10 09:50:00,284.8,285.25,284.5,284.97,5859.0,284.0338,284.4826,283.7346,284.2034,5859.0
2018-05-10 10:00:00,284.41,284.97,283.61,283.79,19134.0,283.6449,284.2034,282.847,283.0265,19134.0
2018-05-10 10:10:00,283.87,284.38,282.59,282.86,16886.0,283.1063,283.6149,281.8298,282.099,16886.0
2018-05-10 10:20:00,282.96,284.98,282.87,284.63,24923.0,282.1988,284.2133,282.109,283.8643,24923.0
2018-05-10 10:30:00,284.44,285.0,284.44,284.57,22585.0,283.6748,284.2333,283.6748,283.8044,22585.0
2018-05-10 10:40:00,284.62,285.0,284.48,284.61,8488.0,283.8543,284.2333,283.7147,283.8443,8488.0
2018-05-10 10:50:00,284.53,284.56,284.04,284.4,6329.0,283.7645,283.7945,283.2759,283.6349,6329.0
2018-05-10 11:00:00,284.47,284.85,284.36,284.47,9107.0,283.7047,284.0837,283.595,283.7047,9107.0
2018-05-10 11:10:00,284.65,285.45,284.54,285.2,8562.0,283.8842,284.6821,283.7745,284.4327,8562.0
2018-05-10 11:20:00,285.2,285.41,284.84,285.11,7206.0,284.4327,284.6422,284.0737,284.343,7206.0
2018-05-10 11:30:00,285.1,285.14,284.44,284.75,14247.0,284.333,284.3729,283.6748,283.9839,14247.0
2018-05-10 11:40:00,284.75,284.95,284.51,284.86,8150.0,283.9839,284.1834,283.7446,284.0937,8150.0
2018-05-10 11:50:00,284.9,284.95,284.71,284.91,8056.0,284.1335,284.1834,283.9441,284.1435,8056.0
2018-05-10 12:00:00,284.95,285.3,284.84,285.13,9181.0,284.1834,284.5325,284.0737,284.3629,9181.0
2018-05-10 12:10:00,285.12,285.44,285.12,285.32,11242.0,284.353,284.6721,284.353,284.5524,11242.0
2018-05-10 12:20:00,285.36,285.9,285.23,285.85,6299.0,284.5923,285.1309,284.4627,285.081,6299.0
2018-05-10 12:30:00,285.86,286.65,285.26,286.59,19573.0,285.091,285.8788,284.4926,285.819,19573.0
2018-05-10 12:40:00,286.59,286.85,285.91,286.06,7000.0,285.819,286.0783,285.1408,285.2904,7000.0
2018-05-10 12:50:00,285.96,286.8,285.77,286.78,12701.0,285.1907,286.0284,285.0012,286.0085,12701.0
2018-05-10 13:00:00,286.98,288.0,286.82,287.94,17176.0,286.2079,287.2252,286.0484,287.1654,17176.0
2018-05-10 13:10:00,288.13,288.16,287.0,287.15,10449.0,287.3549,287.3848,286.2279,286.3775,10449.0
2018-05-10 13:20:00,287.12,287.25,286.62,286.95,3960.0,286.3476,286.4772,285.8489,286.178,3960.0
2018-05-10 13:30:00,286.95,287.23,286.68,286.87,17846.0,286.178,286.4573,285.9088,286.0982,17846.0
2018-05-10 13:40:00,287.03,287.03,286.62,286.67,18442.0,286.2578,286.2578,285.8489,285.8988,18442.0
2018-05-10 13:50:00,286.62,286.84,286.28,286.63,6334.0,285.8489,286.0683,285.5098,285.8589,6334.0
2018-05-10 14:00:00,286.59,287.08,286.35,287.08,7828.0,285.819,286.3077,285.5796,286.3077,7828.0
2018-05-10 14:10:00,287.1,287.88,287.1,287.54,10050.0,286.3276,287.1055,286.3276,286.7664,10050.0
2018-05-10 14:20:00,287.43,287.74,287.43,287.74,3334.0,286.6567,286.9659,286.6567,286.9659,3334.0
2018-05-10 14:30:00,287.78,287.88,287.44,287.83,10278.0,287.0058,287.1055,286.6667,287.0557,10278.0
2018-05-10 14:40:00,287.75,287.85,287.42,287.74,6477.0,286.9759,287.0756,286.6468,286.9659,6477.0
2018-05-10 14:50:00,287.74,287.85,287.56,287.69,6950.0,286.9659,287.0756,286.7864,286.916,6950.0
2018-05-10 15:00:00,287.79,288.08,287.63,287.84,13630.0,287.0158,287.305,286.8562,287.0656,13630.0
2018-05-10 15:10:00,287.8,288.52,287.8,288.07,13230.0,287.0257,287.7438,287.0257,287.295,13230.0
2018-05-10 15:20:00,288.16,288.46,288.11,288.45,8181.0,287.3848,287.684,287.3349,287.674,8181.0
2018-05-10 15:30:00,288.54,288.77,288.33,288.57,16430.0,287.7638,287.9931,287.5543,287.7937,16430.0
2018-05-10 15:40:00,288.54,289.5,288.51,289.5,25904.0,287.7638,288.7212,287.7338,288.7212,25904.0
2018-05-10 15:50:00,289.67,289.98,288.32,288.89,43187.0,288.8907,289.1999,287.5443,288.1128,43187.0
2018-05-11 09:30:00,290.44,297.89,290.44,297.72,66724.0,289.6586,297.0886,289.6586,296.9191,66724.0
2018-05-11 09:40:00,297.15,300.8,296.64,298.77,89644.0,296.3506,299.9908,295.842,297.9662,89644.0
2018-05-11 09:50:00,299.13,302.56,298.77,302.36,67168.0,298.3253,301.746,297.9662,301.5466,67168.0
2018-05-11 10:00:00,302.1,304.0,301.06,304.0,50597.0,301.2873,303.1822,300.2501,303.1822,50597.0
2018-05-11 10:10:00,303.26,306.0,302.91,304.93,86598.0,302.4441,305.1768,302.0951,304.1097,86598.0
2018-05-11 10:20:00,304.93,305.27,302.0,303.81,70889.0,304.1097,304.4487,301.1875,302.9927,70889.0
2018-05-11 10:30:00,303.93,305.82,303.28,303.75,55042.0,303.1123,304.9973,302.4641,302.9328,55042.0
2018-05-11 10:40:00,303.52,303.82,302.58,303.1,29955.0,302.7035,303.0026,301.766,302.2846,29955.0
2018-05-11 10:50:00,303.1,303.41,301.69,302.29,21422.0,302.2846,302.5937,300.8784,301.4768,21422.0
2018-05-11 11:00:00,302.06,302.79,301.65,301.65,40715.0,301.2474,301.9754,300.8385,300.8385,40715.0
2018-05-11 11:10:00,301.61,301.87,300.7,300.92,25224.0,300.7986,301.0579,299.891,300.1104,25224.0
2018-05-11 11:20:00,300.81,302.11,300.69,301.68,32211.0,300.0007,301.2972,299.8811,300.8684,32211.0
2018-05-11 11:30:00,301.85,302.51,301.41,301.88,25497.0,301.0379,301.6962,300.5991,301.0679,25497.0
2018-05-11 11:40:00,301.81,302.37,301.76,302.15,9644.0,300.9981,301.5565,300.9482,301.3371,9644.0
2018-05-11 11:50:00,302.07,302.9,301.81,301.98,10318.0,301.2574,302.0851,300.9981,301.1676,10318.0
2018-05-11 12:00:00,301.91,302.7,301.81,302.05,9350.0,301.0978,301.8857,300.9981,301.2374,9350.0
2018-05-11 12:10:00,301.94,302.14,300.86,300.86,16523.0,301.1277,301.3272,300.0506,300.0506,16523.0
2018-05-11 12:20:00,300.84,301.12,299.87,300.95,25448.0,300.0307,300.3099,299.0633,300.1404,25448.0
2018-05-11 12:30:00,300.95,300.95,298.01,298.6,47727.0,300.1404,300.1404,297.2083,297.7967,47727.0
2018-05-11 12:40:00,298.62,299.45,297.99,298.67,28330.0,297.8166,298.6444,297.1883,297.8665,28330.0
2018-05-11 12:50:00,298.77,300.12,298.73,299.45,39952.0,297.9662,299.3126,297.9263,298.6444,39952.0
2018-05-11 13:00:00,299.3,301.0,299.21,301.0,13322.0,298.4948,300.1902,298.405,300.1902,13322.0
2018-05-11 13:10:00,300.96,302.46,300.53,301.37,22868.0,300.1503,301.6463,299.7215,300.5592,22868.0
2018-05-11 13:20:00,301.16,301.51,300.43,301.47,13907.0,300.3498,300.6989,299.6218,300.659,13907.0
2018-05-11 13:30:00,301.46,301.62,300.83,301.32,10540.0,300.649,300.8086,300.0207,300.5094,10540.0
2018-05-11 13:40:00,301.3,301.32,300.2,300.69,12603.0,300.4894,300.5094,299.3924,299.8811,12603.0
2018-05-11 13:50:00,300.87,300.92,299.06,300.01,25116.0,300.0606,300.1104,298.2554,299.2029,25116.0
2018-05-11 14:00:00,300.17,300.29,297.05,297.06,34447.0,299.3625,299.4821,296.2509,296.2608,34447.0
2018-05-11 14:10:00,297.38,298.21,296.85,297.88,42733.0,296.58,297.4077,296.0514,297.0786,42733.0
2018-05-11 14:20:00,297.54,309.75,297.54,309.35,198365.0,296.7395,308.9167,296.7395,308.5178,198365.0
2018-05-11 14:30:00,308.86,309.95,306.37,309.71,109287.0,308.0291,309.1162,305.5458,308.8768,109287.0
2018-05-11 14:40:00,309.48,311.78,308.81,310.79,112637.0,308.6474,310.9412,307.9792,309.9539,112637.0
2018-05-11 14:50:00,310.69,313.21,310.04,311.47,103876.0,309.8542,312.3674,309.2059,310.6321,103876.0
2018-05-11 15:00:00,311.58,312.88,308.82,311.52,109275.0,310.7418,312.0383,307.9892,310.6819,109275.0
2018-05-11 15:10:00,311.53,312.14,310.26,312.01,81275.0,310.6919,311.3003,309.4253,311.1706,81275.0
2018-05-11 15:20:00,311.92,314.84,311.39,313.76,108881.0,311.0809,313.993,310.5523,312.9159,108881.0
2018-05-11 15:30:00,313.71,313.73,311.13,311.99,93421.0,312.866,312.886,310.293,311.1507,93421.0
2018-05-11 15:40:00,311.99,312.06,309.16,309.24,127517.0,311.1507,311.2205,308.3283,308.4081,127517.0
2018-05-11 15:50:00,309.15,309.15,305.42,306.95,229737.0,308.3183,308.3183,304.5983,306.1242,229737.0
2018-05-14 09:30:00,307.0,309.99,304.61,304.61,81289.0,306.1741,309.156,303.7905,303.7905,81289.0
2018-05-14 09:40:00,304.23,305.68,302.0,303.65,33741.0,303.4115,304.8576,301.1875,302.8331,33741.0
2018-05-14 09:50:00,303.8,306.53,303.76,305.75,26945.0,302.9827,305.7054,302.9428,304.9275,26945.0
2018-05-14 10:00:00,306.0,306.66,305.1,305.92,37753.0,305.1768,305.835,304.2792,305.097,37753.0
2018-05-14 10:10:00,305.83,308.87,305.47,308.87,27595.0,305.0072,308.0391,304.6482,308.0391,27595.0
2018-05-14 10:20:00,308.73,309.19,307.17,307.41,24007.0,307.8994,308.3582,306.3436,306.583,24007.0
2018-05-14 10:30:00,307.42,309.5,307.42,309.22,23650.0,306.593,308.6674,306.593,308.3881,23650.0
2018-05-14 10:40:00,309.23,309.68,308.24,309.2,34384.0,308.3981,308.8469,307.4108,308.3682,34384.0
2018-05-14 10:50:00,309.06,309.53,308.76,309.11,20246.0,308.2285,308.6973,307.9294,308.2784,20246.0
2018-05-14 11:00:00,309.11,310.95,308.87,309.98,16100.0,308.2784,310.1135,308.0391,309.1461,16100.0
2018-05-14 11:10:00,309.84,309.99,308.25,308.73,17744.0,309.0064,309.156,307.4207,307.8994,17744.0
2018-05-14 11:20:00,308.71,309.05,307.1,307.3,9921.0,307.8795,308.2186,306.2738,306.4733,9921.0
2018-05-14 11:30:00,307.67,307.81,306.6,306.85,6728.0,306.8423,306.9819,305.7752,306.0245,6728.0
2018-05-14 11:40:00,306.65,306.66,305.56,306.63,10746.0,305.825,305.835,304.738,305.8051,10746.0
2018-05-14 11:50:00,306.63,306.98,306.3,306.8,7892.0,305.8051,306.1541,305.476,305.9746,7892.0
2018-05-14 12:00:00,306.63,307.1,305.55,306.72,11471.0,305.8051,306.2738,304.728,305.8948,11471.0
2018-05-14 12:10:00,306.75,307.87,306.74,307.46,13198.0,305.9248,307.0417,305.9148,306.6329,13198.0
2018-05-14 12:20:00,307.87,308.6,307.58,308.43,7399.0,307.0417,307.7698,306.7525,307.6002,7399.0
2018-05-14 12:30:00,308.61,309.04,307.82,308.73,8422.0,307.7798,308.2086,306.9919,307.8994,8422.0
2018-05-14 12:40:00,308.83,309.12,307.97,308.15,5343.0,307.9992,308.2884,307.1415,307.321,5343.0
2018-05-14 12:50:00,308.03,308.03,306.72,307.09,8980.0,307.2013,307.2013,305.8948,306.2638,8980.0
2018-05-14 13:00:00,307.37,307.45,306.79,306.88,5534.0,306.5431,306.6229,305.9647,306.0544,5534.0
2018-05-14 13:10:00,306.82,307.09,306.34,306.71,7089.0,305.9946,306.2638,305.5159,305.8849,7089.0
2018-05-14 13:20:00,306.92,307.84,306.65,307.68,11940.0,306.0943,307.0118,305.825,306.8523,11940.0
2018-05-14 13:30:00,307.48,308.74,307.1,308.51,9810.0,306.6528,307.9094,306.2738,307.68,9810.0
2018-05-14 13:40:00,308.62,309.84,308.55,309.42,42804.0,307.7897,309.0064,307.7199,308.5876,42804.0
2018-05-14 13:50:00,309.41,310.53,308.68,308.97,34903.0,308.5776,309.6946,307.8496,308.1388,34903.0
2018-05-14 14:00:00,309.0,310.74,309.0,309.74,24822.0,308.1687,309.904,308.1687,308.9067,24822.0
2018-05-14 14:10:00,309.59,310.33,309.2,309.21,31968.0,308.7571,309.4951,308.3682,308.3781,31968.0
2018-05-14 14:20:00,309.21,309.21,307.35,307.36,15430.0,308.3781,308.3781,306.5231,306.5331,15430.0
2018-05-14 14:30:00,307.35,308.16,307.35,308.08,12570.0,306.5231,307.331,306.5231,307.2512,12570.0
2018-05-14 14:40:00,307.99,309.01,307.68,308.85,13430.0,307.1614,308.1787,306.8523,308.0191,13430.0
2018-05-14 14:50:00,308.82,309.59,308.65,309.55,13107.0,307.9892,308.7571,307.8196,308.7172,13107.0
2018-05-14 15:00:00,309.58,309.58,308.96,309.18,10172.0,308.7471,308.7471,308.1288,308.3482,10172.0
2018-05-14 15:10:00,309.17,309.35,308.8,308.83,10397.0,308.3383,308.5178,307.9692,307.9992,10397.0
2018-05-14 15:20:00,308.92,309.17,308.73,309.06,13437.0,308.0889,308.3383,307.8994,308.2285,13437.0
2018-05-14 15:30:00,309.09,309.15,308.64,308.82,21000.0,308.2585,308.3183,307.8097,307.9892,21000.0
2018-05-14 15:40:00,308.72,308.92,308.24,308.46,20557.0,307.8895,308.0889,307.4108,307.6302,20557.0
2018-05-14 15:50:00,308.43,309.68,308.38,309.54,86488.0,307.6002,308.8469,307.5504,308.7073,86488.0
2018-05-15 09:30:00,306.42,306.97,304.09,304.46,20932.0,305.5956,306.1442,303.2719,303.6409,20932.0
2018-05-15 09:40:00,303.86,304.74,302.23,303.01,20755.0,303.0425,303.9202,301.4169,302.1948,20755.0
2018-05-15 09:50:00,302.8,303.02,301.49,301.55,23039.0,301.9854,302.2048,300.6789,300.7387,23039.0
2018-05-15 10:00:00,301.52,303.6,301.51,302.19,28159.0,300.7088,302.7832,300.6989,301.377,28159.0
2018-05-15 10:10:00,302.17,303.1,302.17,302.5,22875.0,301.3571,302.2846,301.3571,301.6862,22875.0
2018-05-15 10:20:00,302.69,302.84,301.68,301.81,17909.0,301.8757,302.0253,300.8684,300.9981,17909.0
2018-05-15 10:30:00,301.5,302.55,301.5,302.17,20440.0,300.6889,301.7361,300.6889,301.3571,20440.0
2018-05-15 10:40:00,302.03,303.1,302.03,302.8,12070.0,301.2175,302.2846,301.2175,301.9854,12070.0
2018-05-15 10:50:00,302.94,304.14,302.64,303.7,20165.0,302.125,303.3218,301.8258,302.883,20165.0
2018-05-15 11:00:00,303.7,304.03,302.84,303.3,8916.0,302.883,303.2121,302.0253,302.484,8916.0
2018-05-15 11:10:00,302.97,303.93,302.67,303.93,11310.0,302.1549,303.1123,301.8557,303.1123,11310.0
2018-05-15 11:20:00,303.81,303.82,303.03,303.11,6427.0,302.9927,303.0026,302.2148,302.2946,6427.0
2018-05-15 11:30:00,303.09,303.75,302.75,302.78,6818.0,302.2746,302.9328,301.9355,301.9654,6818.0
2018-05-15 11:40:00,303.06,303.16,302.68,302.84,5374.0,302.2447,302.3444,301.8657,302.0253,5374.0
2018-05-15 11:50:00,302.91,302.99,301.56,301.77,11096.0,302.0951,302.1749,300.7487,300.9582,11096.0
2018-05-15 12:00:00,301.79,302.23,301.35,301.96,8970.0,300.9781,301.4169,300.5393,301.1476,8970.0
2018-05-15 12:10:00,301.96,302.33,301.62,301.79,4504.0,301.1476,301.5167,300.8086,300.9781,4504.0
2018-05-15 12:20:00,301.8,302.22,301.61,302.17,7350.0,300.9881,301.4069,300.7986,301.3571,7350.0
2018-05-15 12:30:00,302.16,302.22,301.68,302.19,6763.0,301.3471,301.4069,300.8684,301.377,6763.0
2018-05-15 12:40:00,302.01,302.38,301.87,302.03,5630.0,301.1975,301.5665,301.0579,301.2175,5630.0
2018-05-15 12:50:00,301.93,302.15,301.21,301.44,9176.0,301.1177,301.3371,300.3997,300.629,9176.0
2018-05-15 13:00:00,301.36,301.51,300.2,300.38,11099.0,300.5493,300.6989,299.3924,299.5719,11099.0
2018-05-15 13:10:00,300.39,300.84,300.32,300.68,4700.0,299.5819,300.0307,299.5121,299.8711,4700.0
2018-05-15 13:20:00,300.67,300.84,300.25,300.38,5679.0,299.8611,300.0307,299.4422,299.5719,5679.0
2018-05-15 13:30:00,300.38,301.07,300.38,300.45,8420.0,299.5719,300.26,299.5719,299.6417,8420.0
2018-05-15 13:40:00,300.44,300.79,300.34,300.55,3300.0,299.6317,299.9808,299.532,299.7414,3300.0
2018-05-15 13:50:00,300.59,300.6,299.75,299.91,12520.0,299.7813,299.7913,298.9436,299.1032,12520.0
2018-05-15 14:00:00,299.88,300.38,299.78,300.23,10185.0,299.0732,299.5719,298.9735,299.4223,10185.0
2018-05-15 14:10:00,300.4,300.4,299.96,300.14,8461.0,299.5918,299.5918,299.153,299.3325,8461.0
2018-05-15 14:20:00,300.01,300.82,299.7,300.55,14430.0,299.2029,300.0107,298.8937,299.7414,14430.0
2018-05-15 14:30:00,300.7,301.38,300.61,300.61,11419.0,299.891,300.5692,299.8013,299.8013,11419.0
2018-05-15 14:40:00,300.54,301.05,300.5,300.55,7200.0,299.7315,300.2401,299.6916,299.7414,7200.0
2018-05-15 14:50:00,300.56,300.89,300.2,300.26,8999.0,299.7514,300.0805,299.3924,299.4522,8999.0
2018-05-15 15:00:00,300.36,300.39,299.94,300.31,11750.0,299.552,299.5819,299.1331,299.5021,11750.0
2018-05-15 15:10:00,300.38,300.64,299.94,299.94,12229.0,299.5719,299.8312,299.1331,299.1331,12229.0
2018-05-15 15:20:00,300.06,300.17,299.72,299.72,9221.0,299.2528,299.3625,298.9137,298.9137,9221.0
2018-05-15 15:30:00,299.7,301.21,299.62,300.84,24303.0,298.8937,300.3997,298.8139,300.0307,24303.0
2018-05-15 15:40:00,300.78,300.78,300.31,300.36,20492.0,299.9708,299.9708,299.5021,299.552,20492.0
2018-05-15 15:50:00,300.33,300.59,300.0,300.44,49549.0,299.522,299.7813,299.1929,299.6317,49549.0
2018-05-16 09:30:00,300.63,302.17,300.0,302.16,18219.0,299.8212,301.3571,299.1929,301.3471,18219.0
2018-05-16 09:40:00,301.73,302.05,299.02,299.22,20387.0,300.9183,301.2374,298.2156,298.415,20387.0
2018-05-16 09:50:00,299.83,299.96,297.6,298.41,18435.0,299.0234,299.153,296.7994,297.6072,18435.0
2018-05-16 10:00:00,298.16,298.34,297.47,297.96,10818.0,297.3579,297.5374,296.6697,297.1584,10818.0
2018-05-16 10:10:00,298.33,299.99,297.86,299.58,15008.0,297.5274,299.1829,297.0587,298.774,15008.0
2018-05-16 10:20:00,299.61,300.09,299.1,300.01,15779.0,298.804,299.2827,298.2953,299.2029,15779.0
2018-05-16 10:30:00,300.17,300.88,300.0,300.19,14641.0,299.3625,300.0706,299.1929,299.3824,14641.0
2018-05-16 10:40:00,300.05,300.4,299.91,300.4,3671.0,299.2428,299.5918,299.1032,299.5918,3671.0
2018-05-16 10:50:00,300.54,300.79,299.82,300.77,5148.0,299.7315,299.9808,299.0134,299.9608,5148.0
2018-05-16 11:00:00,300.4,301.2,300.4,300.71,14135.0,299.5918,300.3897,299.5918,299.901,14135.0
2018-05-16 11:10:00,300.65,301.25,299.92,301.25,9615.0,299.8412,300.4396,299.1131,300.4396,9615.0
2018-05-16 11:20:00,301.04,301.66,300.65,300.76,10928.0,300.2301,300.8485,299.8412,299.9509,10928.0
2018-05-16 11:30:00,300.89,301.1,300.22,300.85,7584.0,300.0805,300.29,299.4123,300.0406,7584.0
2018-05-16 11:40:00,300.85,302.33,300.52,302.21,8159.0,300.0406,301.5167,299.7115,301.397,8159.0
2018-05-16 11:50:00,302.44,302.44,301.77,302.13,23090.0,301.6264,301.6264,300.9582,301.3172,23090.0
2018-05-16 12:00:00,301.98,302.2,301.52,301.86,2900.0,301.1676,301.387,300.7088,301.0479,2900.0
2018-05-16 12:10:00,302.18,302.55,302.0,302.55,6866.0,301.3671,301.7361,301.1875,301.7361,6866.0
2018-05-16 12:20:00,302.22,302.49,302.0,302.2,4600.0,301.4069,301.6762,301.1875,301.387,4600.0
2018-05-16 12:30:00,302.4,302.71,301.82,302.13,6550.0,301.5865,301.8956,301.008,301.3172,6550.0
2018-05-16 12:40:00,302.12,302.27,301.88,302.26,3597.0,301.3072,301.4568,301.0679,301.4468,3597.0
2018-05-16 12:50:00,302.25,302.32,301.88,302.25,3800.0,301.4369,301.5067,301.0679,301.4369,3800.0
2018-05-16 13:00:00,302.25,302.4,301.87,302.04,3619.0,301.4369,301.5865,301.0579,301.2274,3619.0
2018-05-16 13:10:00,302.25,302.47,301.96,302.3,2812.0,301.4369,301.6563,301.1476,301.4867,2812.0
2018-05-16 13:20:00,302.47,303.11,302.36,302.95,4377.0,301.6563,302.2946,301.5466,302.135,4377.0
2018-05-16 13:30:00,302.84,303.28,302.76,303.27,4050.0,302.0253,302.4641,301.9455,302.4541,4050.0
2018-05-16 13:40:00,303.01,303.19,302.02,302.19,8033.0,302.1948,302.3743,301.2075,301.377,8033.0
2018-05-16 13:50:00,302.01,302.82,301.34,302.54,10600.0,301.1975,302.0053,300.5293,301.7261,10600.0
2018-05-16 14:00:00,302.63,303.14,302.46,302.77,4256.0,301.8158,302.3245,301.6463,301.9555,4256.0
2018-05-16 14:10:00,302.67,303.89,302.67,303.56,10566.0,301.8557,303.0725,301.8557,302.7433,10566.0
2018-05-16 14:20:00,303.58,304.46,303.22,304.32,14323.0,302.7633,303.6409,302.4043,303.5013,14323.0
2018-05-16 14:30:00,304.32,305.78,304.15,305.66,19958.0,303.5013,304.9574,303.3318,304.8377,19958.0
2018-05-16 14:40:00,305.56,306.46,305.48,305.81,17949.0,304.738,305.6355,304.6582,304.9873,17949.0
2018-05-16 14:50:00,305.73,305.73,304.83,304.83,7879.0,304.9075,304.9075,304.0099,304.0099,7879.0
2018-05-16 15:00:00,304.78,304.78,304.06,304.12,8354.0,303.9601,303.9601,303.242,303.3018,8354.0
2018-05-16 15:10:00,304.04,304.04,303.58,303.86,4662.0,303.2221,303.2221,302.7633,303.0425,4662.0
2018-05-16 15:20:00,303.76,305.0,303.7,304.75,13293.0,302.9428,304.1795,302.883,303.9301,13293.0
2018-05-16 15:30:00,304.79,304.82,304.03,304.08,8756.0,303.97,304.0,303.2121,303.2619,8756.0
2018-05-16 15:40:00,304.09,304.09,302.5,302.87,17517.0,303.2719,303.2719,301.6862,302.0552,17517.0
2018-05-16 15:50:00,302.81,303.25,301.91,303.21,36870.0,301.9954,302.4342,301.0978,302.3943,36870.0
2018-05-17 09:30:00,302.57,308.5,302.01,304.24,45478.0,301.756,307.6701,301.1975,303.4215,45478.0
2018-05-17 09:40:00,304.48,305.3,303.29,304.56,17244.0,303.6609,304.4787,302.4741,303.7407,17244.0
2018-05-17 09:50:00,304.41,304.6,301.44,301.71,12316.0,303.5911,303.7805,300.629,300.8983,12316.0
2018-05-17 10:00:00,301.51,302.23,300.4,301.37,20832.0,300.6989,301.4169,299.5918,300.5592,20832.0
2018-05-17 10:10:00,301.29,301.52,300.46,301.07,12250.0,300.4794,300.7088,299.6517,300.26,12250.0
2018-05-17 10:20:00,301.27,303.3,301.15,303.17,17489.0,300.4595,302.484,300.3398,302.3544,17489.0
2018-05-17 10:30:00,303.17,303.44,301.94,302.99,23769.0,302.3544,302.6237,301.1277,302.1749,23769.0
2018-05-17 10:40:00,303.01,303.09,302.08,302.3,5300.0,302.1948,302.2746,301.2673,301.4867,5300.0
2018-05-17 10:50:00,302.45,303.94,302.45,302.98,8782.0,301.6363,303.1223,301.6363,302.1649,8782.0
2018-05-17 11:00:00,303.2,303.2,302.04,302.53,10715.0,302.3843,302.3843,301.2274,301.7161,10715.0
2018-05-17 11:10:00,302.32,303.37,302.24,303.23,6790.0,301.5067,302.5539,301.4269,302.4142,6790.0
2018-05-17 11:20:00,302.99,303.16,302.21,302.31,5798.0,302.1749,302.3444,301.397,301.4967,5798.0
2018-05-17 11:30:00,302.25,303.1,302.24,303.09,8723.0,301.4369,302.2846,301.4269,302.2746,8723.0
2018-05-17 11:40:00,303.21,303.44,303.06,303.29,8330.0,302.3943,302.6237,302.2447,302.4741,8330.0
2018-05-17 11:50:00,303.29,303.88,303.28,303.8,5155.0,302.4741,303.0625,302.4641,302.9827,5155.0
2018-05-17 12:00:00,303.89,303.9,303.21,303.25,3915.0,303.0725,303.0824,302.3943,302.4342,3915.0
2018-05-17 12:10:00,303.49,304.62,303.49,304.43,6856.0,302.6735,303.8005,302.6735,303.611,6856.0
2018-05-17 12:20:00,304.48,305.08,304.48,304.88,17059.0,303.6609,304.2593,303.6609,304.0598,17059.0
2018-05-17 12:30:00,305.03,305.3,304.87,304.87,8846.0,304.2094,304.4787,304.0498,304.0498,8846.0
2018-05-17 12:40:00,304.82,305.56,304.44,305.14,16938.0,304.0,304.738,303.621,304.3191,16938.0
2018-05-17 12:50:00,305.02,305.18,304.67,304.77,5297.0,304.1994,304.359,303.8504,303.9501,5297.0
2018-05-17 13:00:00,304.79,305.26,304.21,305.07,25016.0,303.97,304.4388,303.3916,304.2493,25016.0
2018-05-17 13:10:00,305.25,305.69,304.39,305.69,9779.0,304.4288,304.8676,303.5711,304.8676,9779.0
2018-05-17 13:20:00,305.25,305.76,305.23,305.47,12041.0,304.4288,304.9374,304.4088,304.6482,12041.0
2018-05-17 13:30:00,305.69,306.08,305.69,305.8,1999.0,304.8676,305.2566,304.8676,304.9773,1999.0
2018-05-17 13:40:00,305.96,306.01,304.51,305.0,10972.0,305.1369,305.1868,303.6908,304.1795,10972.0
2018-05-17 13:50:00,305.0,305.31,304.77,305.03,5563.0,304.1795,304.4886,303.9501,304.2094,5563.0
2018-05-17 14:00:00,304.82,305.46,304.57,305.0,7309.0,304.0,304.6382,303.7506,304.1795,7309.0
2018-05-17 14:10:00,305.11,305.61,304.85,305.42,9208.0,304.2892,304.7878,304.0299,304.5983,9208.0
2018-05-17 14:20:00,305.47,305.74,305.38,305.54,9335.0,304.6482,304.9175,304.5584,304.718,9335.0
2018-05-17 14:30:00,305.56,306.94,305.56,306.42,5104.0,304.738,306.1142,304.738,305.5956,5104.0
2018-05-17 14:40:00,306.41,306.76,306.34,306.37,6375.0,305.5857,305.9347,305.5159,305.5458,6375.0
2018-05-17 14:50:00,306.37,306.82,306.35,306.74,6817.0,305.5458,305.9946,305.5258,305.9148,6817.0
2018-05-17 15:00:00,306.73,307.81,306.72,307.24,19568.0,305.9048,306.9819,305.8948,306.4134,19568.0
2018-05-17 15:10:00,307.16,307.39,306.79,307.0,25798.0,306.3337,306.563,305.9647,306.1741,25798.0
2018-05-17 15:20:00,307.0,307.44,306.4,306.44,26857.0,306.1741,306.6129,305.5757,305.6156,26857.0
2018-05-17 15:30:00,306.51,307.32,306.51,307.28,39287.0,305.6854,306.4932,305.6854,306.4533,39287.0
2018-05-17 15:40:00,307.17,308.0,306.93,307.43,40987.0,306.3436,307.1714,306.1043,306.6029,40987.0
2018-05-17 15:50:00,307.53,308.19,306.95,308.0,77175.0,306.7027,307.3609,306.1242,307.1714,77175.0
2018-05-18 09:30:00,307.85,307.85,306.23,307.1,23728.0,307.0218,307.0218,305.4062,306.2738,23728.0
2018-05-18 09:40:00,307.02,307.79,306.21,306.84,15126.0,306.194,306.962,305.3862,306.0145,15126.0
2018-05-18 09:50:00,306.83,307.07,305.66,305.97,11021.0,306.0045,306.2439,304.8377,305.1469,11021.0
2018-05-18 10:00:00,305.5,305.86,303.2,303.21,14077.0,304.6781,305.0372,302.3843,302.3943,14077.0
2018-05-18 10:10:00,303.23,304.39,303.23,304.39,14822.0,302.4142,303.5711,302.4142,303.5711,14822.0
2018-05-18 10:20:00,304.57,305.5,304.57,305.0,14947.0,303.7506,304.6781,303.7506,304.1795,14947.0
2018-05-18 10:30:00,305.0,305.09,303.96,303.96,13306.0,304.1795,304.2692,303.1423,303.1423,13306.0
2018-05-18 10:40:00,303.91,305.18,303.74,305.1,7951.0,303.0924,304.359,302.9229,304.2792,7951.0
2018-05-18 10:50:00,305.13,305.75,305.13,305.28,6983.0,304.3091,304.9275,304.3091,304.4587,6983.0
2018-05-18 11:00:00,305.43,305.76,305.23,305.53,6331.0,304.6083,304.9374,304.4088,304.708,6331.0
2018-05-18 11:10:00,305.03,305.26,303.9,304.33,8876.0,304.2094,304.4388,303.0824,303.5113,8876.0
2018-05-18 11:20:00,304.51,304.74,303.53,303.53,6587.0,303.6908,303.9202,302.7134,302.7134,6587.0
2018-05-18 11:30:00,303.74,303.84,303.07,303.67,14350.0,302.9229,303.0226,302.2547,302.853,14350.0
2018-05-18 11:40:00,303.9,304.07,303.35,303.64,7673.0,303.0824,303.252,302.5339,302.8231,7673.0
2018-05-18 11:50:00,303.46,303.51,303.07,303.17,5938.0,302.6436,302.6935,302.2547,302.3544,5938.0
2018-05-18 12:00:00,303.06,303.19,302.32,302.5,13732.0,302.2447,302.3743,301.5067,301.6862,13732.0
2018-05-18 12:10:00,302.52,302.83,301.88,302.02,26934.0,301.7061,302.0153,301.0679,301.2075,26934.0
2018-05-18 12:20:00,302.1,303.35,301.91,303.05,31729.0,301.2873,302.5339,301.0978,302.2347,31729.0
2018-05-18 12:30:00,303.14,303.14,302.07,302.15,15360.0,302.3245,302.3245,301.2574,301.3371,15360.0
2018-05-18 12:40:00,302.26,302.54,301.5,302.09,23202.0,301.4468,301.7261,300.6889,301.2773,23202.0
2018-05-18 12:50:00,302.05,302.52,301.69,302.52,10626.0,301.2374,301.7061,300.8784,301.7061,10626.0
2018-05-18 13:00:00,302.22,302.41,301.91,302.25,8642.0,301.4069,301.5964,301.0978,301.4369,8642.0
2018-05-18 13:10:00,302.1,302.13,301.42,301.96,6519.0,301.2873,301.3172,300.6091,301.1476,6519.0
2018-05-18 13:20:00,301.94,301.94,301.16,301.18,7278.0,301.1277,301.1277,300.3498,300.3697,7278.0
2018-05-18 13:30:00,301.12,301.25,300.77,300.81,7672.0,300.3099,300.4396,299.9608,300.0007,7672.0
2018-05-18 13:40:00,301.04,301.1,300.84,301.0,3162.0,300.2301,300.29,300.0307,300.1902,3162.0
2018-05-18 13:50:00,301.0,301.12,300.59,301.11,5883.0,300.1902,300.3099,299.7813,300.2999,5883.0
2018-05-18 14:00:00,301.1,301.18,300.88,300.94,7719.0,300.29,300.3697,300.0706,300.1304,7719.0
2018-05-18 14:10:00,300.94,301.09,300.35,300.63,14767.0,300.1304,300.28,299.542,299.8212,14767.0
2018-05-18 14:20:00,300.82,300.94,300.59,300.63,2315.0,300.0107,300.1304,299.7813,299.8212,2315.0
2018-05-18 14:30:00,300.62,301.01,300.61,300.63,10021.0,299.8113,300.2002,299.8013,299.8212,10021.0
2018-05-18 14:40:00,300.56,300.63,300.0,300.62,7769.0,299.7514,299.8212,299.1929,299.8113,7769.0
2018-05-18 14:50:00,300.62,300.73,300.02,300.02,6714.0,299.8113,299.921,299.2129,299.2129,6714.0
2018-05-18 15:00:00,300.3,301.28,300.1,300.82,28169.0,299.4921,300.4695,299.2927,300.0107,28169.0
2018-05-18 15:10:00,300.63,300.95,300.63,300.7,5217.0,299.8212,300.1404,299.8212,299.891,5217.0
2018-05-18 15:20:00,300.69,300.86,300.28,300.29,6787.0,299.8811,300.0506,299.4722,299.4821,6787.0
2018-05-18 15:30:00,300.38,300.83,300.27,300.73,26808.0,299.5719,300.0207,299.4622,299.921,26808.0
2018-05-18 15:40:00,300.88,301.25,300.75,301.07,13956.0,300.0706,300.4396,299.9409,300.26,13956.0
2018-05-18 15:50:00,301.26,302.07,301.26,301.72,63905.0,300.4495,301.2574,300.4495,300.9083,63905.0
2018-05-21 09:30:00,303.75,304.31,301.3,301.3,15989.0,302.9328,303.4913,300.4894,300.4894,15989.0
2018-05-21 09:40:00,301.06,302.06,300.83,301.66,5400.0,300.2501,301.2474,300.0207,300.8485,5400.0
2018-05-21 09:50:00,301.59,302.31,299.74,299.74,13142.0,300.7786,301.4967,298.9336,298.9336,13142.0
2018-05-21 10:00:00,299.74,300.33,299.26,299.97,19702.0,298.9336,299.522,298.4549,299.163,19702.0
2018-05-21 10:10:00,300.23,301.67,299.91,300.28,19782.0,299.4223,300.8584,299.1032,299.4722,19782.0
2018-05-21 10:20:00,300.25,300.46,299.8,300.23,7059.0,299.4422,299.6517,298.9935,299.4223,7059.0
2018-05-21 10:30:00,300.25,300.5,299.95,299.96,3130.0,299.4422,299.6916,299.1431,299.153,3130.0
2018-05-21 10:40:00,300.04,300.04,298.01,298.73,13573.0,299.2328,299.2328,297.2083,297.9263,13573.0
2018-05-21 10:50:00,298.81,298.81,297.77,298.4,11420.0,298.0061,298.0061,296.9689,297.5972,11420.0
2018-05-21 11:00:00,298.57,298.74,297.9,297.91,11457.0,297.7668,297.9363,297.0986,297.1085,11457.0
2018-05-21 11:10:00,298.09,298.66,297.39,298.62,19196.0,297.2881,297.8565,296.5899,297.8166,19196.0
2018-05-21 11:20:00,298.25,298.72,296.3,296.3,15154.0,297.4476,297.9164,295.5029,295.5029,15154.0
2018-05-21 11:30:00,296.3,296.45,294.18,295.82,22291.0,295.5029,295.6525,293.3886,295.0242,22291.0
2018-05-21 11:40:00,295.71,296.41,295.06,296.14,10294.0,294.9145,295.6126,294.2662,295.3433,10294.0
2018-05-21 11:50:00,296.01,296.71,296.0,296.41,8585.0,295.2137,295.9118,295.2037,295.6126,8585.0
2018-05-21 12:00:00,296.29,296.77,296.28,296.53,5717.0,295.4929,295.9716,295.4829,295.7323,5717.0
2018-05-21 12:10:00,296.83,297.92,296.83,297.74,8194.0,296.0314,297.1185,296.0314,296.939,8194.0
2018-05-21 12:20:00,297.46,297.51,297.02,297.43,6285.0,296.6598,296.7096,296.2209,296.6298,6285.0
2018-05-21 12:30:00,297.6,297.65,296.95,297.15,7715.0,296.7994,296.8492,296.1511,296.3506,7715.0
2018-05-21 12:40:00,297.3,297.98,297.1,297.34,6286.0,296.5002,297.1784,296.3007,296.5401,6286.0
2018-05-21 12:50:00,297.29,297.59,296.98,297.59,7600.0,296.4902,296.7894,296.181,296.7894,7600.0
2018-05-21 13:00:00,297.62,297.98,297.29,297.98,6800.0,296.8193,297.1784,296.4902,297.1784,6800.0
2018-05-21 13:10:00,297.82,298.49,297.82,297.87,10380.0,297.0188,297.687,297.0188,297.0687,10380.0
2018-05-21 13:20:00,298.0,298.0,297.26,297.69,5381.0,297.1983,297.1983,296.4603,296.8891,5381.0
2018-05-21 13:30:00,297.85,297.88,297.35,297.8,12668.0,297.0487,297.0786,296.55,296.9988,12668.0
2018-05-21 13:40:00,297.66,297.78,297.44,297.54,3910.0,296.8592,296.9789,296.6398,296.7395,3910.0
2018-05-21 13:50:00,297.4,297.44,296.9,297.27,18333.0,296.5999,296.6398,296.1013,296.4703,18333.0
2018-05-21 14:00:00,297.26,297.26,296.34,297.09,7067.0,296.4603,296.4603,295.5428,296.2907,7067.0
2018-05-21 14:10:00,297.09,298.38,296.8,297.74,18443.0,296.2907,297.5773,296.0015,296.939,18443.0
2018-05-21 14:20:00,297.57,297.62,296.99,297.0,7791.0,296.7695,296.8193,296.191,296.201,7791.0
2018-05-21 14:30:00,297.12,297.13,296.42,296.53,7520.0,296.3207,296.3306,295.6226,295.7323,7520.0
2018-05-21 14:40:00,296.41,296.57,296.06,296.38,9709.0,295.6126,295.7721,295.2635,295.5827,9709.0
2018-05-21 14:50:00,296.56,297.12,296.25,296.42,29599.0,295.7622,296.3207,295.453,295.6226,29599.0
2018-05-21 15:00:00,296.42,296.56,295.6,295.9,13932.0,295.6226,295.7622,294.8048,295.1039,13932.0
2018-05-21 15:10:00,295.92,296.6,295.7,296.6,8033.0,295.1239,295.8021,294.9045,295.8021,8033.0
2018-05-21 15:20:00,296.5,296.5,295.6,295.7,10863.0,295.7023,295.7023,294.8048,294.9045,10863.0
2018-05-21 15:30:00,295.7,296.71,295.61,296.71,14345.0,294.9045,295.9118,294.8147,295.9118,14345.0
2018-05-21 15:40:00,296.79,297.22,296.59,297.22,14718.0,295.9916,296.4204,295.7921,296.4204,14718.0
2018-05-21 15:50:00,297.16,297.25,296.56,296.63,41049.0,296.3606,296.4503,295.7622,295.832,41049.0
2018-05-22 09:30:00,297.88,299.71,297.0,299.18,14250.0,297.0786,298.9037,296.201,298.3751,14250.0
2018-05-22 09:40:00,298.75,298.75,297.6,297.77,4195.0,297.9463,297.9463,296.7994,296.9689,4195.0
2018-05-22 09:50:00,297.66,297.66,295.03,295.26,11526.0,296.8592,296.8592,294.2363,294.4657,11526.0
2018-05-22 10:00:00,295.51,296.83,295.51,296.49,10477.0,294.715,296.0314,294.715,295.6924,10477.0
2018-05-22 10:10:00,296.09,296.19,295.43,295.48,4148.0,295.2934,295.3932,294.6352,294.6851,4148.0
2018-05-22 10:20:00,295.63,296.8,295.57,296.67,4326.0,294.8347,296.0015,294.7748,295.8719,4326.0
2018-05-22 10:30:00,296.51,297.34,296.29,297.34,5354.0,295.7123,296.5401,295.4929,296.5401,5354.0
2018-05-22 10:40:00,297.15,297.48,296.87,297.06,4100.0,296.3506,296.6797,296.0713,296.2608,4100.0
2018-05-22 10:50:00,296.8,297.53,296.8,297.2,2076.0,296.0015,296.7296,296.0015,296.4005,2076.0
2018-05-22 11:00:00,297.38,297.75,297.22,297.47,3951.0,296.58,296.949,296.4204,296.6697,3951.0
2018-05-22 11:10:00,297.53,298.15,297.53,298.15,1838.0,296.7296,297.3479,296.7296,297.3479,1838.0
2018-05-22 11:20:00,298.13,298.26,297.85,297.92,3506.0,297.328,297.4576,297.0487,297.1185,3506.0
2018-05-22 11:30:00,298.05,298.12,297.24,297.25,2576.0,297.2482,297.318,296.4403,296.4503,2576.0
2018-05-22 11:40:00,297.21,297.4,296.87,297.3,2679.0,296.4104,296.5999,296.0713,296.5002,2679.0
2018-05-22 11:50:00,297.29,297.37,296.94,297.2,1786.0,296.4902,296.57,296.1412,296.4005,1786.0
2018-05-22 12:00:00,297.18,297.18,296.19,296.19,2100.0,296.3805,296.3805,295.3932,295.3932,2100.0
2018-05-22 12:10:00,296.13,296.52,295.86,296.52,4675.0,295.3333,295.7223,295.0641,295.7223,4675.0
2018-05-22 12:20:00,296.05,296.1,295.54,295.92,4158.0,295.2535,295.3034,294.7449,295.1239,4158.0
2018-05-22 12:30:00,295.94,295.94,295.39,295.9,5987.0,295.1438,295.1438,294.5953,295.1039,5987.0
2018-05-22 12:40:00,296.0,296.29,295.67,295.78,4910.0,295.2037,295.4929,294.8746,294.9843,4910.0
2018-05-22 12:50:00,295.85,296.13,295.67,295.98,7864.0,295.0541,295.3333,294.8746,295.1837,7864.0
2018-05-22 13:00:00,295.97,296.37,295.96,296.3,8504.0,295.1738,295.5727,295.1638,295.5029,8504.0
2018-05-22 13:10:00,296.3,296.4,295.83,295.83,2979.0,295.5029,295.6026,295.0341,295.0341,2979.0
2018-05-22 13:20:00,295.66,296.52,295.66,296.52,2300.0,294.8646,295.7223,294.8646,295.7223,2300.0
2018-05-22 13:30:00,296.26,296.58,296.12,296.3,2209.0,295.463,295.7821,295.3234,295.5029,2209.0
2018-05-22 13:40:00,296.3,296.6,296.13,296.56,2683.0,295.5029,295.8021,295.3333,295.7622,2683.0
2018-05-22 13:50:00,296.51,297.0,296.48,297.0,3303.0,295.7123,296.201,295.6824,296.201,3303.0
2018-05-22 14:00:00,297.0,297.3,296.84,296.84,3172.0,296.201,296.5002,296.0414,296.0414,3172.0
2018-05-22 14:10:00,296.78,297.14,296.78,296.95,2994.0,295.9816,296.3406,295.9816,296.1511,2994.0
2018-05-22 14:20:00,297.03,297.19,296.88,297.19,1200.0,296.2309,296.3905,296.0813,296.3905,1200.0
2018-05-22 14:30:00,297.19,297.2,296.71,296.74,3280.0,296.3905,296.4005,295.9118,295.9417,3280.0
2018-05-22 14:40:00,296.73,296.87,296.62,296.82,2691.0,295.9317,296.0713,295.822,296.0215,2691.0
2018-05-22 14:50:00,296.8,296.8,296.24,296.24,1503.0,296.0015,296.0015,295.443,295.443,1503.0
2018-05-22 15:00:00,296.3,296.31,296.0,296.06,7068.0,295.5029,295.5128,295.2037,295.2635,7068.0
2018-05-22 15:10:00,295.89,295.9,295.45,295.56,7338.0,295.094,295.1039,294.6552,294.7649,7338.0
2018-05-22 15:20:00,295.58,295.76,295.14,295.14,6664.0,294.7848,294.9643,294.346,294.346,6664.0
2018-05-22 15:30:00,295.29,295.29,293.89,294.3,21515.0,294.4956,294.4956,293.0994,293.5083,21515.0
2018-05-22 15:40:00,294.4,294.4,293.64,294.05,17672.0,293.608,293.608,292.85,293.2589,17672.0
2018-05-22 15:50:00,293.89,294.97,293.53,294.63,44561.0,293.0994,294.1765,292.7403,293.8374,44561.0
2018-05-23 09:30:00,292.29,293.16,291.56,292.74,25908.0,291.5037,292.3713,290.7756,291.9525,25908.0
2018-05-23 09:40:00,292.94,292.94,291.75,292.04,12553.0,292.1519,292.1519,290.9651,291.2543,12553.0
2018-05-23 09:50:00,292.04,292.19,291.1,292.07,28091.0,291.2543,291.4039,290.3169,291.2843,28091.0
2018-05-23 10:00:00,291.84,294.25,291.84,294.2,36158.0,291.0549,293.4584,291.0549,293.4085,36158.0
2018-05-23 10:10:00,294.48,294.49,293.59,294.45,14270.0,293.6878,293.6977,292.8002,293.6579,14270.0
2018-05-23 10:20:00,294.49,295.19,294.09,294.96,8957.0,293.6977,294.3959,293.2988,294.1665,8957.0
2018-05-23 10:30:00,294.95,295.2,293.2,293.2,16499.0,294.1565,294.4058,292.4112,292.4112,16499.0
2018-05-23 10:40:00,293.3,294.51,293.3,293.75,8126.0,292.5109,293.7177,292.5109,292.9597,8126.0
2018-05-23 10:50:00,293.89,294.0,293.53,293.69,3855.0,293.0994,293.2091,292.7403,292.8999,3855.0
2018-05-23 11:00:00,293.69,294.05,293.55,294.04,2900.0,292.8999,293.2589,292.7603,293.249,2900.0
2018-05-23 11:10:00,294.12,294.52,293.87,294.36,3222.0,293.3287,293.7277,293.0794,293.5681,3222.0
2018-05-23 11:20:00,294.2,294.88,294.15,294.3,7864.0,293.4085,294.0867,293.3587,293.5083,7864.0
2018-05-23 11:30:00,294.53,295.01,294.52,294.81,7867.0,293.7376,294.2163,293.7277,294.0169,7867.0
2018-05-23 11:40:00,294.67,295.78,294.66,295.77,4141.0,293.8773,294.9843,293.8673,294.9743,4141.0
2018-05-23 11:50:00,295.68,296.0,294.85,294.94,8987.0,294.8845,295.2037,294.0568,294.1465,8987.0
2018-05-23 12:00:00,294.93,295.15,294.74,295.15,1485.0,294.1366,294.356,293.9471,294.356,1485.0
2018-05-23 12:10:00,294.85,294.9,293.96,294.13,5452.0,294.0568,294.1066,293.1692,293.3387,5452.0
2018-05-23 12:20:00,294.29,294.29,293.45,293.45,3078.0,293.4983,293.4983,292.6605,292.6605,3078.0
2018-05-23 12:30:00,293.55,294.02,293.55,293.76,3402.0,292.7603,293.229,292.7603,292.9697,3402.0
2018-05-23 12:40:00,293.79,294.25,293.73,294.04,5178.0,292.9996,293.4584,292.9398,293.249,5178.0
2018-05-23 12:50:00,294.0,294.65,293.84,294.21,4700.0,293.2091,293.8573,293.0495,293.4185,4700.0
2018-05-23 13:00:00,294.21,294.21,293.26,293.26,4517.0,293.4185,293.4185,292.4711,292.4711,4517.0
2018-05-23 13:10:00,293.46,293.5,292.21,292.47,11537.0,292.6705,292.7104,291.4239,291.6832,11537.0
2018-05-23 13:20:00,292.71,293.01,292.42,292.74,4025.0,291.9225,292.2217,291.6333,291.9525,4025.0
2018-05-23 13:30:00,292.76,292.81,291.96,292.3,5915.0,291.9724,292.0223,291.1745,291.5136,5915.0
2018-05-23 13:40:00,292.5,292.86,292.5,292.57,2800.0,291.7131,292.0721,291.7131,291.7829,2800.0
2018-05-23 13:50:00,292.6,293.38,292.59,293.31,3257.0,291.8128,292.5907,291.8029,292.5209,3257.0
2018-05-23 14:00:00,293.54,295.0,293.43,295.0,8390.0,292.7503,294.2064,292.6406,294.2064,8390.0
2018-05-23 14:10:00,294.93,295.01,294.55,295.01,2500.0,294.1366,294.2163,293.7576,294.2163,2500.0
2018-05-23 14:20:00,294.91,295.3,294.79,295.01,2612.0,294.1166,294.5056,293.9969,294.2163,2612.0
2018-05-23 14:30:00,294.82,295.01,294.66,294.77,1795.0,294.0269,294.2163,293.8673,293.977,1795.0
2018-05-23 14:40:00,295.03,295.32,294.82,295.32,2900.0,294.2363,294.5255,294.0269,294.5255,2900.0
2018-05-23 14:50:00,295.16,295.84,295.15,295.73,4790.0,294.3659,295.0441,294.356,294.9344,4790.0
2018-05-23 15:00:00,295.62,296.26,295.62,296.26,9996.0,294.8247,295.463,294.8247,295.463,9996.0
2018-05-23 15:10:00,296.24,296.24,295.71,295.76,7843.0,295.443,295.443,294.9145,294.9643,7843.0
2018-05-23 15:20:00,295.72,295.75,295.32,295.4,4243.0,294.9244,294.9544,294.5255,294.6053,4243.0
2018-05-23 15:30:00,295.32,295.43,294.63,294.71,5036.0,294.5255,294.6352,293.8374,293.9172,5036.0
2018-05-23 15:40:00,294.75,294.99,294.7,294.74,10670.0,293.957,294.1964,293.9072,293.9471,10670.0
2018-05-23 15:50:00,294.83,295.61,294.75,295.3,27896.0,294.0368,294.8147,293.957,294.5056,27896.0
2018-05-24 09:30:00,295.58,295.73,294.95,295.48,11699.0,294.7848,294.9344,294.1565,294.6851,11699.0
2018-05-24 09:40:00,295.88,296.92,294.15,296.05,15050.0,295.084,296.1212,293.3587,295.2535,15050.0
2018-05-24 09:50:00,295.4,295.94,294.21,294.21,5611.0,294.6053,295.1438,293.4185,293.4185,5611.0
2018-05-24 10:00:00,294.54,295.06,293.87,294.76,4953.0,293.7476,294.2662,293.0794,293.967,4953.0
2018-05-24 10:10:00,295.0,295.47,294.03,294.04,13813.0,294.2064,294.6751,293.239,293.249,13813.0
2018-05-24 10:20:00,293.95,294.52,293.35,294.06,4701.0,293.1592,293.7277,292.5608,293.2689,4701.0
2018-05-24 10:30:00,294.19,294.53,293.65,294.44,5325.0,293.3986,293.7376,292.86,293.6479,5325.0
2018-05-24 10:40:00,294.26,294.99,294.1,294.9,7606.0,293.4684,294.1964,293.3088,294.1066,7606.0
2018-05-24 10:50:00,294.84,295.01,293.57,293.93,12870.0,294.0468,294.2163,292.7802,293.1392,12870.0
2018-05-24 11:00:00,294.0,294.24,293.96,294.21,2180.0,293.2091,293.4484,293.1692,293.4185,2180.0
2018-05-24 11:10:00,294.01,294.56,294.01,294.56,782.0,293.219,293.7676,293.219,293.7676,782.0
2018-05-24 11:20:00,294.32,294.32,293.78,293.95,2770.0,293.5282,293.5282,292.9897,293.1592,2770.0
2018-05-24 11:30:00,294.13,294.28,293.68,293.97,16858.0,293.3387,293.4883,292.8899,293.1791,16858.0
2018-05-24 11:40:00,294.16,294.5,294.12,294.25,2632.0,293.3686,293.7077,293.3287,293.4584,2632.0
2018-05-24 11:50:00,293.95,294.2,293.82,294.2,2289.0,293.1592,293.4085,293.0295,293.4085,2289.0
2018-05-24 12:00:00,294.35,294.35,293.92,293.97,3000.0,293.5581,293.5581,293.1293,293.1791,3000.0
2018-05-24 12:10:00,293.91,294.22,293.7,293.8,1437.0,293.1193,293.4285,292.9099,293.0096,1437.0
2018-05-24 12:20:00,293.81,294.23,293.8,294.0,20449.0,293.0196,293.4384,293.0096,293.2091,20449.0
2018-05-24 12:30:00,294.18,294.28,294.12,294.18,1589.0,293.3886,293.4883,293.3287,293.3886,1589.0
2018-05-24 12:40:00,294.09,294.24,294.09,294.23,871.0,293.2988,293.4484,293.2988,293.4384,871.0
2018-05-24 12:50:00,294.09,294.31,293.96,294.26,2297.0,293.2988,293.5182,293.1692,293.4684,2297.0
2018-05-24 13:00:00,294.32,294.99,294.27,294.83,11079.0,293.5282,294.1964,293.4783,294.0368,11079.0
2018-05-24 13:10:00,295.0,295.3,294.8,295.3,22623.0,294.2064,294.5056,294.0069,294.5056,22623.0
2018-05-24 13:20:00,295.35,295.41,295.18,295.35,4200.0,294.5554,294.6153,294.3859,294.5554,4200.0
2018-05-24 13:30:00,295.27,295.35,295.16,295.35,2317.0,294.4756,294.5554,294.3659,294.5554,2317.0
2018-05-24 13:40:00,295.35,295.55,295.27,295.31,4564.0,294.5554,294.7549,294.4756,294.5155,4564.0
2018-05-24 13:50:00,295.26,295.26,295.09,295.18,2279.0,294.4657,294.4657,294.2961,294.3859,2279.0
2018-05-24 14:00:00,295.1,295.13,294.61,294.75,7468.0,294.3061,294.336,293.8174,293.957,7468.0
2018-05-24 14:10:00,294.85,295.26,294.84,295.24,5817.0,294.0568,294.4657,294.0468,294.4457,5817.0
2018-05-24 14:20:00,295.39,295.5,295.26,295.5,3538.0,294.5953,294.705,294.4657,294.705,3538.0
2018-05-24 14:30:00,295.4,295.5,295.3,295.38,4877.0,294.6053,294.705,294.5056,294.5853,4877.0
2018-05-24 14:40:00,295.33,295.4,294.71,294.71,28996.0,294.5355,294.6053,293.9172,293.9172,28996.0
2018-05-24 14:50:00,294.7,295.05,294.7,295.04,7561.0,293.9072,294.2562,293.9072,294.2463,7561.0
2018-05-24 15:00:00,295.04,295.5,294.74,295.5,12152.0,294.2463,294.705,293.9471,294.705,12152.0
2018-05-24 15:10:00,295.41,295.81,295.38,295.78,5101.0,294.6153,295.0142,294.5853,294.9843,5101.0
2018-05-24 15:20:00,295.88,295.95,295.68,295.8,6563.0,295.084,295.1538,294.8845,295.0042,6563.0
2018-05-24 15:30:00,295.77,295.91,294.87,294.92,32462.0,294.9743,295.1139,294.0767,294.1266,32462.0
2018-05-24 15:40:00,294.92,295.35,294.79,294.98,9997.0,294.1266,294.5554,293.9969,294.1864,9997.0
2018-05-24 15:50:00,294.77,295.14,294.32,294.6,40912.0,293.977,294.346,293.5282,293.8074,40912.0
2018-05-25 09:30:00,294.12,295.57,293.15,294.71,17980.0,293.3287,294.7748,292.3613,293.9172,17980.0
2018-05-25 09:40:00,294.74,294.74,293.58,293.75,29616.0,293.9471,293.9471,292.7902,292.9597,29616.0
2018-05-25 09:50:00,294.01,294.21,293.45,293.89,8441.0,293.219,293.4185,292.6605,293.0994,8441.0
2018-05-25 10:00:00,293.88,294.29,293.5,294.07,26500.0,293.0894,293.4983,292.7104,293.2789,26500.0
2018-05-25 10:10:00,294.16,294.9,294.16,294.25,13212.0,293.3686,294.1066,293.3686,293.4584,13212.0
2018-05-25 10:20:00,294.35,294.87,294.06,294.86,3703.0,293.5581,294.0767,293.2689,294.0667,3703.0
2018-05-25 10:30:00,294.6,294.75,293.89,293.89,11976.0,293.8074,293.957,293.0994,293.0994,11976.0
2018-05-25 10:40:00,294.02,294.02,292.5,293.54,16793.0,293.229,293.229,291.7131,292.7503,16793.0
2018-05-25 10:50:00,293.57,294.76,293.41,294.65,5543.0,292.7802,293.967,292.6206,293.8573,5543.0
2018-05-25 11:00:00,294.57,294.58,293.92,293.94,4885.0,293.7775,293.7875,293.1293,293.1492,4885.0
2018-05-25 11:10:00,293.86,294.24,293.86,293.97,6055.0,293.0694,293.4484,293.0694,293.1791,6055.0
2018-05-25 11:20:00,293.94,294.58,293.81,294.45,5864.0,293.1492,293.7875,293.0196,293.6579,5864.0
2018-05-25 11:30:00,294.41,294.69,293.97,294.46,13779.0,293.618,293.8972,293.1791,293.6678,13779.0
2018-05-25 11:40:00,294.34,294.34,293.7,293.79,9342.0,293.5481,293.5481,292.9099,292.9996,9342.0
2018-05-25 11:50:00,293.6,294.06,293.51,293.72,4700.0,292.8101,293.2689,292.7204,292.9298,4700.0
2018-05-25 12:00:00,293.73,294.19,293.72,293.98,5377.0,292.9398,293.3986,292.9298,293.1891,5377.0
2018-05-25 12:10:00,294.08,294.12,293.5,293.5,3866.0,293.2888,293.3287,292.7104,292.7104,3866.0
2018-05-25 12:20:00,293.67,293.93,293.2,293.32,9955.0,292.8799,293.1392,292.4112,292.5309,9955.0
2018-05-25 12:30:00,293.27,293.67,293.27,293.67,3890.0,292.481,292.8799,292.481,292.8799,3890.0
2018-05-25 12:40:00,293.47,293.94,293.28,293.75,6941.0,292.6805,293.1492,292.491,292.9597,6941.0
2018-05-25 12:50:00,293.64,293.7,293.28,293.29,5315.0,292.85,292.9099,292.491,292.501,5315.0
2018-05-25 13:00:00,293.34,293.88,293.21,293.34,8813.0,292.5508,293.0894,292.4212,292.5508,8813.0
2018-05-25 13:10:00,293.36,293.48,293.0,293.14,14904.0,292.5708,292.6905,292.2118,292.3514,14904.0
2018-05-25 13:20:00,293.22,293.61,292.7,293.19,13302.0,292.4312,292.8201,291.9126,292.4012,13302.0
2018-05-25 13:30:00,292.92,294.04,292.92,294.04,5555.0,292.132,293.249,292.132,293.249,5555.0
2018-05-25 13:40:00,294.01,294.01,293.54,293.99,3900.0,293.219,293.219,292.7503,293.1991,3900.0
2018-05-25 13:50:00,293.99,294.17,293.48,293.61,4618.0,293.1991,293.3786,292.6905,292.8201,4618.0
2018-05-25 14:00:00,293.62,294.0,293.62,293.93,2113.0,292.8301,293.2091,292.8301,293.1392,2113.0
2018-05-25 14:10:00,293.93,294.25,293.78,294.05,11309.0,293.1392,293.4584,292.9897,293.2589,11309.0
2018-05-25 14:20:00,294.18,294.18,293.44,293.78,5500.0,293.3886,293.3886,292.6506,292.9897,5500.0
2018-05-25 14:30:00,293.78,293.89,293.28,293.6,8137.0,292.9897,293.0994,292.491,292.8101,8137.0
2018-05-25 14:40:00,293.4,293.66,292.86,293.16,15862.0,292.6107,292.87,292.0721,292.3713,15862.0
2018-05-25 14:50:00,292.92,293.19,292.78,292.8,14944.0,292.132,292.4012,291.9923,292.0123,14944.0
2018-05-25 15:00:00,292.8,293.47,292.69,293.47,11951.0,292.0123,292.6805,291.9026,292.6805,11951.0
2018-05-25 15:10:00,293.47,293.73,292.93,293.51,7002.0,292.6805,292.9398,292.1419,292.7204,7002.0
2018-05-25 15:20:00,293.7,293.7,293.36,293.67,5465.0,292.9099,292.9099,292.5708,292.8799,5465.0
2018-05-25 15:30:00,293.69,293.8,293.27,293.56,13098.0,292.8999,293.0096,292.481,292.7702,13098.0
2018-05-25 15:40:00,293.56,293.66,292.58,292.74,35170.0,292.7702,292.87,291.7929,291.9525,35170.0
2018-05-25 15:50:00,292.85,294.92,292.85,293.75,52510.0,292.0622,294.1266,292.0622,292.9597,52510.0
2018-05-29 09:30:00,291.79,293.69,291.69,293.5,19085.0,291.005,292.8999,290.9053,292.7104,19085.0
2018-05-29 09:40:00,293.28,293.76,292.37,292.76,22433.0,292.491,292.9697,291.5834,291.9724,22433.0
2018-05-29 09:50:00,293.04,294.46,293.04,294.16,34915.0,292.2516,293.6678,292.2516,293.3686,34915.0
2018-05-29 10:00:00,294.27,297.35,294.06,297.15,23757.0,293.4783,296.55,293.2689,296.3506,23757.0
2018-05-29 10:10:00,297.24,298.0,296.68,297.25,17554.0,296.4403,297.1983,295.8819,296.4503,17554.0
2018-05-29 10:20:00,297.25,297.52,296.17,296.58,12614.0,296.4503,296.7196,295.3732,295.7821,12614.0
2018-05-29 10:30:00,296.42,296.42,295.0,295.32,9630.0,295.6226,295.6226,294.2064,294.5255,9630.0
2018-05-29 10:40:00,295.35,295.51,294.07,294.76,11916.0,294.5554,294.715,293.2789,293.967,11916.0
2018-05-29 10:50:00,295.0,295.43,294.29,294.88,9404.0,294.2064,294.6352,293.4983,294.0867,9404.0
2018-05-29 11:00:00,295.01,295.21,294.18,294.2,19890.0,294.2163,294.4158,293.3886,293.4085,19890.0
2018-05-29 11:10:00,294.14,295.28,294.14,295.05,12337.0,293.3487,294.4856,293.3487,294.2562,12337.0
2018-05-29 11:20:00,295.24,296.08,295.01,295.28,11613.0,294.4457,295.2835,294.2163,294.4856,11613.0
2018-05-29 11:30:00,295.67,295.8,294.98,295.61,6137.0,294.8746,295.0042,294.1864,294.8147,6137.0
2018-05-29 11:40:00,295.64,295.64,294.18,294.18,9694.0,294.8446,294.8446,293.3886,293.3886,9694.0
2018-05-29 11:50:00,294.0,295.16,293.92,294.46,6675.0,293.2091,294.3659,293.1293,293.6678,6675.0
2018-05-29 12:00:00,294.35,294.58,293.55,294.15,12633.0,293.5581,293.7875,292.7603,293.3587,12633.0
2018-05-29 12:10:00,294.02,294.28,293.5,293.76,7350.0,293.229,293.4883,292.7104,292.9697,7350.0
2018-05-29 12:20:00,293.71,294.57,293.56,293.94,7693.0,292.9198,293.7775,292.7702,293.1492,7693.0
2018-05-29 12:30:00,294.26,294.83,294.15,294.47,16607.0,293.4684,294.0368,293.3587,293.6778,16607.0
2018-05-29 12:40:00,294.53,294.78,294.43,294.48,3050.0,293.7376,293.987,293.6379,293.6878,3050.0
2018-05-29 12:50:00,294.49,295.25,294.49,295.22,5376.0,293.6977,294.4557,293.6977,294.4258,5376.0
2018-05-29 13:00:00,294.99,295.29,294.76,295.26,8708.0,294.1964,294.4956,293.967,294.4657,8708.0
2018-05-29 13:10:00,295.16,295.25,294.74,295.1,4000.0,294.3659,294.4557,293.9471,294.3061,4000.0
2018-05-29 13:20:00,295.17,295.2,294.35,294.42,5603.0,294.3759,294.4058,293.5581,293.6279,5603.0
2018-05-29 13:30:00,294.31,294.38,293.95,294.19,6593.0,293.5182,293.588,293.1592,293.3986,6593.0
2018-05-29 13:40:00,294.3,295.18,294.3,295.18,3448.0,293.5083,294.3859,293.5083,294.3859,3448.0
2018-05-29 13:50:00,295.21,295.4,294.99,295.03,4000.0,294.4158,294.6053,294.1964,294.2363,4000.0
2018-05-29 14:00:00,294.98,294.98,294.12,294.46,4512.0,294.1864,294.1864,293.3287,293.6678,4512.0
2018-05-29 14:10:00,294.46,294.69,294.15,294.15,6557.0,293.6678,293.8972,293.3587,293.3587,6557.0
2018-05-29 14:20:00,294.08,294.72,294.0,294.72,5835.0,293.2888,293.9271,293.2091,293.9271,5835.0
2018-05-29 14:30:00,294.64,295.35,294.64,295.19,4352.0,293.8473,294.5554,293.8473,294.3959,4352.0
2018-05-29 14:40:00,295.22,295.59,294.73,295.25,17809.0,294.4258,294.7948,293.9371,294.4557,17809.0
2018-05-29 14:50:00,295.0,295.0,294.3,294.3,6407.0,294.2064,294.2064,293.5083,293.5083,6407.0
2018-05-29 15:00:00,294.33,294.68,294.17,294.44,12224.0,293.5382,293.8872,293.3786,293.6479,12224.0
2018-05-29 15:10:00,294.25,294.88,294.23,294.34,10298.0,293.4584,294.0867,293.4384,293.5481,10298.0
2018-05-29 15:20:00,294.28,294.65,294.11,294.57,8230.0,293.4883,293.8573,293.3188,293.7775,8230.0
2018-05-29 15:30:00,294.49,295.46,294.49,295.4,11130.0,293.6977,294.6651,293.6977,294.6053,11130.0
2018-05-29 15:40:00,295.57,296.67,295.54,296.63,10504.0,294.7748,295.8719,294.7449,295.832,10504.0
2018-05-29 15:50:00,296.65,296.69,295.91,296.5,51886.0,295.8519,295.8918,295.1139,295.7023,51886.0
2018-05-30 09:30:00,297.05,297.25,295.96,297.25,9952.0,296.2509,296.4503,295.1638,296.4503,9952.0
2018-05-30 09:40:00,297.13,297.14,294.72,294.72,9724.0,296.3306,296.3406,293.9271,293.9271,9724.0
2018-05-30 09:50:00,294.79,295.3,294.02,295.26,16081.0,293.9969,294.5056,293.229,294.4657,16081.0
2018-05-30 10:00:00,295.14,296.01,294.39,296.01,7050.0,294.346,295.2137,293.598,295.2137,7050.0
2018-05-30 10:10:00,295.93,297.0,295.77,296.8,15251.0,295.1339,296.201,294.9743,296.0015,15251.0
2018-05-30 10:20:00,297.0,297.7,296.97,297.65,7900.0,296.201,296.8991,296.1711,296.8492,7900.0
2018-05-30 10:30:00,297.48,299.5,297.47,298.73,11813.0,296.6797,298.6943,296.6697,297.9263,11813.0
2018-05-30 10:40:00,298.85,299.5,298.05,298.05,7262.0,298.046,298.6943,297.2482,297.2482,7262.0
2018-05-30 10:50:00,297.92,298.65,297.72,297.97,6897.0,297.1185,297.8466,296.9191,297.1684,6897.0
2018-05-30 11:00:00,297.76,298.01,297.36,297.55,4201.0,296.9589,297.2083,296.56,296.7495,4201.0
2018-05-30 11:10:00,297.34,298.63,296.69,297.48,14793.0,296.5401,297.8266,295.8918,296.6797,14793.0
2018-05-30 11:20:00,297.51,298.24,297.45,298.02,9081.0,296.7096,297.4377,296.6498,297.2182,9081.0
2018-05-30 11:30:00,297.96,297.97,297.63,297.78,2400.0,297.1584,297.1684,296.8293,296.9789,2400.0
2018-05-30 11:40:00,297.59,297.77,297.26,297.64,3628.0,296.7894,296.9689,296.4603,296.8393,3628.0
2018-05-30 11:50:00,297.77,298.81,297.76,298.81,8983.0,296.9689,298.0061,296.9589,298.0061,8983.0
2018-05-30 12:00:00,298.87,299.86,298.69,299.8,9194.0,298.066,299.0533,297.8864,298.9935,9194.0
2018-05-30 12:10:00,299.82,300.0,299.23,299.69,19540.0,299.0134,299.1929,298.425,298.8838,19540.0
2018-05-30 12:20:00,299.59,299.9,299.25,299.25,11900.0,298.784,299.0932,298.4449,298.4449,11900.0
2018-05-30 12:30:00,299.25,299.58,298.96,298.98,9624.0,298.4449,298.774,298.1557,298.1757,9624.0
2018-05-30 12:40:00,299.41,300.12,299.05,300.0,20311.0,298.6045,299.3126,298.2455,299.1929,20311.0
2018-05-30 12:50:00,300.1,300.12,299.21,299.73,7693.0,299.2927,299.3126,298.405,298.9236,7693.0
2018-05-30 13:00:00,299.75,299.75,299.38,299.73,3769.0,298.9436,298.9436,298.5746,298.9236,3769.0
2018-05-30 13:10:00,299.77,300.55,299.73,300.43,6016.0,298.9635,299.7414,298.9236,299.6218,6016.0
2018-05-30 13:20:00,300.41,300.41,299.7,300.09,5055.0,299.6018,299.6018,298.8937,299.2827,5055.0
2018-05-30 13:30:00,299.94,300.71,299.85,300.71,6448.0,299.1331,299.901,299.0433,299.901,6448.0
2018-05-30 13:40:00,300.69,301.71,300.69,301.47,10620.0,299.8811,300.8983,299.8811,300.659,10620.0
2018-05-30 13:50:00,301.48,301.62,301.2,301.25,5196.0,300.6689,300.8086,300.3897,300.4396,5196.0
2018-05-30 14:00:00,301.2,301.22,299.63,300.88,21737.0,300.3897,300.4096,298.8239,300.0706,21737.0
2018-05-30 14:10:00,301.0,301.25,300.61,300.61,8369.0,300.1902,300.4396,299.8013,299.8013,8369.0
2018-05-30 14:20:00,300.61,300.79,300.5,300.56,6128.0,299.8013,299.9808,299.6916,299.7514,6128.0
2018-05-30 14:30:00,300.56,301.1,300.56,301.04,6975.0,299.7514,300.29,299.7514,300.2301,6975.0
2018-05-30 14:40:00,301.03,301.05,300.39,300.66,6547.0,300.2201,300.2401,299.5819,299.8511,6547.0
2018-05-30 14:50:00,300.58,300.83,300.48,300.71,49648.0,299.7714,300.0207,299.6716,299.901,49648.0
2018-05-30 15:00:00,300.71,300.84,300.45,300.73,13654.0,299.901,300.0307,299.6417,299.921,13654.0
2018-05-30 15:10:00,300.76,300.83,300.47,300.64,10150.0,299.9509,300.0207,299.6617,299.8312,10150.0
2018-05-30 15:20:00,300.79,301.55,300.75,300.99,9769.0,299.9808,300.7387,299.9409,300.1803,9769.0
2018-05-30 15:30:00,300.86,300.91,300.54,300.64,9020.0,300.0506,300.1005,299.7315,299.8312,9020.0
2018-05-30 15:40:00,300.68,300.68,300.5,300.55,16453.0,299.8711,299.8711,299.6916,299.7414,16453.0
2018-05-30 15:50:00,300.78,301.26,300.36,300.89,73856.0,299.9708,300.4495,299.552,300.0805,73856.0
2018-05-31 09:30:00,301.37,302.57,300.0,302.57,22079.0,300.5592,301.756,299.1929,301.756,22079.0
2018-05-31 09:40:00,302.44,303.46,302.44,303.09,14561.0,301.6264,302.6436,301.6264,302.2746,14561.0
2018-05-31 09:50:00,303.04,304.87,303.04,303.95,13478.0,302.2247,304.0498,302.2247,303.1323,13478.0
2018-05-31 10:00:00,303.94,304.15,301.45,301.82,13181.0,303.1223,303.3318,300.639,301.008,13181.0
2018-05-31 10:10:00,301.83,301.83,300.55,301.05,10199.0,301.018,301.018,299.7414,300.2401,10199.0
2018-05-31 10:20:00,301.37,301.96,300.75,301.03,9515.0,300.5592,301.1476,299.9409,300.2201,9515.0
2018-05-31 10:30:00,301.02,301.33,299.52,299.52,6900.0,300.2102,300.5193,298.7142,298.7142,6900.0
2018-05-31 10:40:00,299.47,299.47,298.52,298.83,13588.0,298.6643,298.6643,297.7169,298.0261,13588.0
2018-05-31 10:50:00,298.83,299.25,298.5,299.25,9996.0,298.0261,298.4449,297.697,298.4449,9996.0
2018-05-31 11:00:00,299.15,299.65,298.97,298.97,6186.0,298.3452,298.8439,298.1657,298.1657,6186.0
2018-05-31 11:10:00,298.96,299.01,298.5,298.59,5010.0,298.1557,298.2056,297.697,297.7867,5010.0
2018-05-31 11:20:00,298.56,300.39,298.56,300.39,10644.0,297.7568,299.5819,297.7568,299.5819,10644.0
2018-05-31 11:30:00,300.26,300.39,299.27,300.32,5518.0,299.4522,299.5819,298.4649,299.5121,5518.0
2018-05-31 11:40:00,300.21,302.07,300.03,300.61,8150.0,299.4024,301.2574,299.2228,299.8013,8150.0
2018-05-31 11:50:00,300.43,300.48,299.61,300.1,4830.0,299.6218,299.6716,298.804,299.2927,4830.0
2018-05-31 12:00:00,300.3,300.3,299.62,299.62,4122.0,299.4921,299.4921,298.8139,298.8139,4122.0
2018-05-31 12:10:00,299.64,299.87,299.51,299.87,5311.0,298.8339,299.0633,298.7042,299.0633,5311.0
2018-05-31 12:20:00,300.54,300.54,299.5,299.5,3058.0,299.7315,299.7315,298.6943,298.6943,3058.0
2018-05-31 12:30:00,299.55,300.02,299.5,299.99,8045.0,298.7441,299.2129,298.6943,299.1829,8045.0
2018-05-31 12:40:00,299.95,300.11,299.68,299.77,6257.0,299.1431,299.3026,298.8738,298.9635,6257.0
2018-05-31 12:50:00,299.87,299.88,299.03,299.25,4854.0,299.0633,299.0732,298.2255,298.4449,4854.0
2018-05-31 13:00:00,299.36,299.36,298.87,299.03,5490.0,298.5546,298.5546,298.066,298.2255,5490.0
2018-05-31 13:10:00,299.0,299.95,298.89,299.95,7442.0,298.1956,299.1431,298.0859,299.1431,7442.0
2018-05-31 13:20:00,300.13,300.39,299.33,299.46,5040.0,299.3226,299.5819,298.5247,298.6544,5040.0
2018-05-31 13:30:00,299.18,299.36,298.62,299.06,2940.0,298.3751,298.5546,297.8166,298.2554,2940.0
2018-05-31 13:40:00,299.08,299.23,298.89,298.98,5419.0,298.2754,298.425,298.0859,298.1757,5419.0
2018-05-31 13:50:00,299.04,299.38,298.29,298.29,6493.0,298.2355,298.5746,297.4875,297.4875,6493.0
2018-05-31 14:00:00,298.29,298.55,297.64,298.31,5700.0,297.4875,297.7468,296.8393,297.5075,5700.0
2018-05-31 14:10:00,298.3,299.19,298.29,298.73,3500.0,297.4975,298.3851,297.4875,297.9263,3500.0
2018-05-31 14:20:00,298.72,298.98,298.54,298.69,4063.0,297.9164,298.1757,297.7368,297.8864,4063.0
2018-05-31 14:30:00,298.86,298.96,298.57,298.65,5680.0,298.056,298.1557,297.7668,297.8466,5680.0
2018-05-31 14:40:00,298.69,299.29,298.69,299.01,7025.0,297.8864,298.4848,297.8864,298.2056,7025.0
2018-05-31 14:50:00,298.9,299.37,298.77,299.06,4388.0,298.0959,298.5646,297.9662,298.2554,4388.0
2018-05-31 15:00:00,299.16,299.43,298.65,299.4,7857.0,298.3552,298.6245,297.8466,298.5945,7857.0
2018-05-31 15:10:00,299.18,299.4,298.97,299.0,12294.0,298.3751,298.5945,298.1657,298.1956,12294.0
2018-05-31 15:20:00,298.99,299.48,298.8,299.38,9276.0,298.1856,298.6743,297.9961,298.5746,9276.0
2018-05-31 15:30:00,299.48,300.1,299.31,300.1,10931.0,298.6743,299.2927,298.5048,299.2927,10931.0
2018-05-31 15:40:00,300.1,300.27,299.54,299.55,18257.0,299.2927,299.4622,298.7342,298.7441,18257.0
2018-05-31 15:50:00,299.51,300.71,299.3,300.33,50726.0,298.7042,299.901,298.4948,299.522,50726.0
2018-06-01 09:30:00,301.34,302.86,297.78,302.82,27222.0,300.5293,302.0452,296.9789,302.0053,27222.0
2018-06-01 09:40:00,302.29,306.09,302.29,305.3,18896.0,301.4768,305.2665,301.4768,304.4787,18896.0
2018-06-01 09:50:00,305.49,307.4,305.22,306.31,27001.0,304.6682,306.573,304.3989,305.4859,27001.0
2018-06-01 10:00:00,306.48,307.33,305.18,305.98,18465.0,305.6555,306.5032,304.359,305.1568,18465.0
2018-06-01 10:10:00,305.97,305.98,303.5,304.16,19374.0,305.1469,305.1568,302.6835,303.3417,19374.0
2018-06-01 10:20:00,304.38,306.09,304.3,304.53,10254.0,303.5611,305.2665,303.4814,303.7107,10254.0
2018-06-01 10:30:00,304.35,305.39,304.23,304.97,6631.0,303.5312,304.5684,303.4115,304.1495,6631.0
2018-06-01 10:40:00,304.96,305.5,304.85,305.5,4694.0,304.1396,304.6781,304.0299,304.6781,4694.0
2018-06-01 10:50:00,305.58,306.37,305.19,306.1,6725.0,304.7579,305.5458,304.369,305.2765,6725.0
2018-06-01 11:00:00,306.11,306.55,305.81,306.34,14074.0,305.2865,305.7253,304.9873,305.5159,14074.0
2018-06-01 11:10:00,306.24,306.24,305.43,306.17,5405.0,305.4161,305.4161,304.6083,305.3463,5405.0
2018-06-01 11:20:00,306.18,307.36,306.17,306.2,12785.0,305.3563,306.5331,305.3463,305.3762,12785.0
2018-06-01 11:30:00,306.35,307.25,306.18,307.18,15436.0,305.5258,306.4234,305.3563,306.3536,15436.0
2018-06-01 11:40:00,307.15,307.5,306.83,307.24,21100.0,306.3237,306.6727,306.0045,306.4134,21100.0
2018-06-01 11:50:00,307.45,308.0,307.28,307.69,8712.0,306.6229,307.1714,306.4533,306.8622,8712.0
2018-06-01 12:00:00,307.59,307.91,307.56,307.9,6365.0,306.7625,307.0816,306.7326,307.0717,6365.0
2018-06-01 12:10:00,307.91,309.68,307.71,308.13,20827.0,307.0816,308.8469,306.8822,307.301,20827.0
2018-06-01 12:20:00,308.0,308.57,307.18,308.26,8582.0,307.1714,307.7399,306.3536,307.4307,8582.0
2018-06-01 12:30:00,308.47,308.51,307.53,307.69,6338.0,307.6401,307.68,306.7027,306.8622,6338.0
2018-06-01 12:40:00,307.85,308.09,307.58,307.68,6043.0,307.0218,307.2612,306.7525,306.8523,6043.0
2018-06-01 12:50:00,307.91,309.02,307.8,308.85,14233.0,307.0816,308.1887,306.9719,308.0191,14233.0
2018-06-01 13:00:00,308.76,309.9,308.74,309.37,23560.0,307.9294,309.0663,307.9094,308.5377,23560.0
2018-06-01 13:10:00,309.36,309.37,308.71,308.98,5700.0,308.5277,308.5377,307.8795,308.1488,5700.0
2018-06-01 13:20:00,308.93,309.56,308.68,309.1,8780.0,308.0989,308.7272,307.8496,308.2684,8780.0
2018-06-01 13:30:00,309.29,309.65,309.19,309.55,11865.0,308.4579,308.817,308.3582,308.7172,11865.0
2018-06-01 13:40:00,309.58,310.45,309.58,310.42,12463.0,308.7471,309.6148,308.7471,309.5849,12463.0
2018-06-01 13:50:00,310.6,311.36,307.45,307.45,36461.0,309.7644,310.5224,306.6229,306.6229,36461.0
2018-06-01 14:00:00,307.62,307.9,305.66,305.92,21392.0,306.7924,307.0717,304.8377,305.097,21392.0
2018-06-01 14:10:00,306.28,307.86,306.23,307.67,15443.0,305.456,307.0318,305.4062,306.8423,15443.0
2018-06-01 14:20:00,307.74,308.38,307.63,308.33,13411.0,306.9121,307.5504,306.8024,307.5005,13411.0
2018-06-01 14:30:00,308.38,308.71,307.96,308.31,10424.0,307.5504,307.8795,307.1315,307.4806,10424.0
2018-06-01 14:40:00,308.31,308.52,307.61,307.79,10855.0,307.4806,307.69,306.7824,306.962,10855.0
2018-06-01 14:50:00,307.82,307.91,306.72,307.23,11904.0,306.9919,307.0816,305.8948,306.4035,11904.0
2018-06-01 15:00:00,307.31,307.67,307.11,307.29,8765.0,306.4833,306.8423,306.2838,306.4633,8765.0
2018-06-01 15:10:00,307.38,307.45,306.13,306.39,15055.0,306.5531,306.6229,305.3064,305.5657,15055.0
2018-06-01 15:20:00,306.35,306.56,306.18,306.46,8538.0,305.5258,305.7353,305.3563,305.6355,8538.0
2018-06-01 15:30:00,306.59,306.6,305.73,306.55,16937.0,305.7652,305.7752,304.9075,305.7253,16937.0
2018-06-01 15:40:00,306.52,307.44,306.14,306.45,33063.0,305.6954,306.6129,305.3164,305.6256,33063.0
2018-06-01 15:50:00,306.4,308.77,306.21,306.95,113190.0,305.5757,307.9393,305.3862,306.1242,113190.0
2018-06-04 09:30:00,307.64,309.0,304.96,307.21,13861.0,306.8124,308.1687,304.1396,306.3835,13861.0
2018-06-04 09:40:00,307.17,308.7,306.76,307.55,14094.0,306.3436,307.8695,305.9347,306.7226,14094.0
2018-06-04 09:50:00,307.29,308.06,306.42,307.47,15308.0,306.4633,307.2312,305.5956,306.6428,15308.0
2018-06-04 10:00:00,306.39,307.21,305.3,305.3,7500.0,305.5657,306.3835,304.4787,304.4787,7500.0
2018-06-04 10:10:00,305.1,306.16,305.09,305.9,10849.0,304.2792,305.3363,304.2692,305.077,10849.0
2018-06-04 10:20:00,306.01,308.76,306.01,307.97,19851.0,305.1868,307.9294,305.1868,307.1415,19851.0
2018-06-04 10:30:00,307.57,308.32,306.76,307.88,12800.0,306.7426,307.4905,305.9347,307.0517,12800.0
2018-06-04 10:40:00,307.77,307.95,306.93,307.62,8396.0,306.942,307.1215,306.1043,306.7924,8396.0
2018-06-04 10:50:00,307.57,309.08,307.57,308.54,7289.0,306.7426,308.2485,306.7426,307.7099,7289.0
2018-06-04 11:00:00,308.44,312.0,308.44,311.82,22744.0,307.6102,311.1606,307.6102,310.9811,22744.0
2018-06-04 11:10:00,311.71,312.0,311.04,311.44,10462.0,310.8714,311.1606,310.2032,310.6021,10462.0
2018-06-04 11:20:00,311.29,311.9,310.55,311.9,12087.0,310.4525,311.0609,309.7145,311.0609,12087.0
2018-06-04 11:30:00,312.0,312.87,310.89,311.1,19308.0,311.1606,312.0283,310.0536,310.2631,19308.0
2018-06-04 11:40:00,311.39,312.26,310.93,311.09,10424.0,310.5523,311.4199,310.0935,310.2531,10424.0
2018-06-04 11:50:00,311.16,311.17,310.16,310.97,9918.0,310.3229,310.3329,309.3256,310.1334,9918.0
2018-06-04 12:00:00,310.96,311.69,310.79,311.1,11284.0,310.1234,310.8515,309.9539,310.2631,11284.0
2018-06-04 12:10:00,310.85,312.13,310.72,312.13,14703.0,310.0137,311.2903,309.8841,311.2903,14703.0
2018-06-04 12:20:00,311.97,312.8,311.6,311.6,13970.0,311.1307,311.9585,310.7617,310.7617,13970.0
2018-06-04 12:30:00,311.4,313.02,311.4,312.86,13115.0,310.5623,312.1779,310.5623,312.0183,13115.0
2018-06-04 12:40:00,312.81,313.08,312.34,313.06,15887.0,311.9685,312.2377,311.4997,312.2178,15887.0
2018-06-04 12:50:00,313.07,314.65,312.88,314.34,32527.0,312.2278,313.8035,312.0383,313.4943,32527.0
2018-06-04 13:00:00,314.36,314.56,314.04,314.31,12408.0,313.5143,313.7137,313.1951,313.4644,12408.0
2018-06-04 13:10:00,314.47,314.73,313.65,314.12,13921.0,313.624,313.8833,312.8062,313.2749,13921.0
2018-06-04 13:20:00,314.12,314.79,314.12,314.41,9605.0,313.2749,313.9431,313.2749,313.5642,9605.0
2018-06-04 13:30:00,314.23,314.32,312.66,313.21,10407.0,313.3846,313.4744,311.8189,312.3674,10407.0
2018-06-04 13:40:00,313.35,314.05,313.19,314.05,6914.0,312.507,313.2051,312.3474,313.2051,6914.0
2018-06-04 13:50:00,314.2,314.3,313.57,313.73,10508.0,313.3547,313.4544,312.7264,312.886,10508.0
2018-06-04 14:00:00,313.56,313.86,313.22,313.23,4825.0,312.7164,313.0156,312.3774,312.3873,4825.0
2018-06-04 14:10:00,313.3,313.65,312.82,313.48,14635.0,312.4571,312.8062,311.9784,312.6367,14635.0
2018-06-04 14:20:00,313.57,314.13,312.97,313.99,8666.0,312.7264,313.2849,312.128,313.1453,8666.0
2018-06-04 14:30:00,313.97,313.98,313.41,313.5,7607.0,313.1253,313.1353,312.5668,312.6566,7607.0
2018-06-04 14:40:00,313.5,313.51,313.02,313.13,4580.0,312.6566,312.6666,312.1779,312.2876,4580.0
2018-06-04 14:50:00,313.22,313.52,312.84,313.44,14600.0,312.3774,312.6765,311.9984,312.5968,14600.0
2018-06-04 15:00:00,313.33,313.33,312.31,312.52,11233.0,312.4871,312.4871,311.4698,311.6792,11233.0
2018-06-04 15:10:00,312.36,312.77,312.34,312.65,9693.0,311.5197,311.9286,311.4997,311.8089,9693.0
2018-06-04 15:20:00,312.54,312.54,312.19,312.4,11204.0,311.6992,311.6992,311.3501,311.5596,11204.0
2018-06-04 15:30:00,312.31,312.32,311.8,311.96,7981.0,311.4698,311.4798,310.9612,311.1207,7981.0
2018-06-04 15:40:00,311.8,311.93,311.32,311.58,14996.0,310.9612,311.0908,310.4825,310.7418,14996.0
2018-06-04 15:50:00,311.61,312.38,311.25,312.1,69650.0,310.7717,311.5396,310.4127,311.2604,69650.0
2018-06-05 09:30:00,310.14,311.77,309.27,309.33,28036.0,309.3056,310.9313,308.438,308.4978,28036.0
2018-06-05 09:40:00,309.56,309.66,306.49,308.21,23346.0,308.7272,308.8269,305.6655,307.3808,23346.0
2018-06-05 09:50:00,308.2,309.94,307.43,309.68,31065.0,307.3709,309.1062,306.6029,308.8469,31065.0
2018-06-05 10:00:00,309.8,311.32,309.56,310.68,13615.0,308.9666,310.4825,308.7272,309.8442,13615.0
2018-06-05 10:10:00,310.78,310.85,309.67,309.8,6107.0,309.9439,310.0137,308.8369,308.9666,6107.0
2018-06-05 10:20:00,309.81,310.28,309.7,310.05,5468.0,308.9765,309.4453,308.8668,309.2159,5468.0
2018-06-05 10:30:00,310.15,310.9,309.6,309.6,8472.0,309.3156,310.0636,308.7671,308.7671,8472.0
2018-06-05 10:40:00,309.73,310.08,309.14,309.78,9709.0,308.8967,309.2458,308.3083,308.9466,9709.0
2018-06-05 10:50:00,310.0,311.96,309.9,311.76,12192.0,309.166,311.1207,309.0663,310.9213,12192.0
2018-06-05 11:00:00,311.69,311.91,310.31,310.5,11328.0,310.8515,311.0709,309.4752,309.6647,11328.0
2018-06-05 11:10:00,310.6,312.13,310.6,311.67,12197.0,309.7644,311.2903,309.7644,310.8315,12197.0
2018-06-05 11:20:00,311.63,311.8,310.99,311.2,6824.0,310.7916,310.9612,310.1534,310.3628,6824.0
2018-06-05 11:30:00,311.14,311.14,310.64,310.74,5042.0,310.303,310.303,309.8043,309.904,5042.0
2018-06-05 11:40:00,310.65,311.39,310.02,310.93,27421.0,309.8143,310.5523,309.186,310.0935,27421.0
2018-06-05 11:50:00,311.1,311.1,310.29,311.02,20392.0,310.2631,310.2631,309.4552,310.1833,20392.0
2018-06-05 12:00:00,310.93,311.23,310.73,311.08,6707.0,310.0935,310.3927,309.8941,310.2431,6707.0
2018-06-05 12:10:00,311.14,312.45,311.06,312.29,10554.0,310.303,311.6094,310.2232,311.4499,10554.0
2018-06-05 12:20:00,312.24,312.31,311.74,312.28,2200.0,311.4,311.4698,310.9013,311.4399,2200.0
2018-06-05 12:30:00,312.07,313.1,312.07,312.82,3306.0,311.2304,312.2577,311.2304,311.9784,3306.0
2018-06-05 12:40:00,312.75,313.64,312.75,313.5,7491.0,311.9086,312.7962,311.9086,312.6566,7491.0
2018-06-05 12:50:00,313.52,315.24,313.52,315.23,14759.0,312.6765,314.3919,312.6765,314.3819,14759.0
2018-06-05 13:00:00,315.14,315.38,314.41,314.42,9632.0,314.2922,314.5315,313.5642,313.5741,9632.0
2018-06-05 13:10:00,314.27,314.89,314.23,314.78,12200.0,313.4245,314.0429,313.3846,313.9332,12200.0
2018-06-05 13:20:00,314.9,315.0,314.22,314.22,3437.0,314.0528,314.1526,313.3747,313.3747,3437.0
2018-06-05 13:30:00,313.83,314.04,313.48,313.56,2717.0,312.9857,313.1951,312.6367,312.7164,2717.0
2018-06-05 13:40:00,313.43,314.1,313.16,313.88,13248.0,312.5868,313.255,312.3175,313.0356,13248.0
2018-06-05 13:50:00,313.71,313.72,312.83,312.84,6358.0,312.866,312.876,311.9884,311.9984,6358.0
2018-06-05 14:00:00,312.83,313.02,312.67,313.0,6783.0,311.9884,312.1779,311.8288,312.1579,6783.0
2018-06-05 14:10:00,313.0,313.35,313.0,313.35,6100.0,312.1579,312.507,312.1579,312.507,6100.0
2018-06-05 14:20:00,313.31,313.66,313.11,313.66,10396.0,312.4671,312.8162,312.2677,312.8162,10396.0
2018-06-05 14:30:00,313.48,313.75,313.22,313.25,6472.0,312.6367,312.9059,312.3774,312.4073,6472.0
2018-06-05 14:40:00,312.82,312.93,312.57,312.57,4200.0,311.9784,312.0881,311.7291,311.7291,4200.0
2018-06-05 14:50:00,312.27,312.45,311.78,312.23,10356.0,311.4299,311.6094,310.9412,311.39,10356.0
2018-06-05 15:00:00,312.17,312.31,312.02,312.18,3915.0,311.3302,311.4698,311.1806,311.3402,3915.0
2018-06-05 15:10:00,312.3,312.3,311.5,311.5,8030.0,311.4598,311.4598,310.662,310.662,8030.0
2018-06-05 15:20:00,311.66,311.66,310.76,311.0,12513.0,310.8216,310.8216,309.924,310.1633,12513.0
2018-06-05 15:30:00,310.99,311.21,310.86,311.03,14076.0,310.1534,310.3728,310.0237,310.1932,14076.0
2018-06-05 15:40:00,311.1,311.23,310.98,311.19,17756.0,310.2631,310.3927,310.1434,310.3528,17756.0
2018-06-05 15:50:00,311.18,312.09,311.12,311.85,55104.0,310.3428,311.2504,310.283,311.011,55104.0
2018-06-06 09:30:00,312.89,314.99,312.77,314.99,27939.0,312.0482,314.1426,311.9286,314.1426,27939.0
2018-06-06 09:40:00,315.0,315.68,313.59,314.63,21400.0,314.1526,314.8307,312.7464,313.7836,21400.0
2018-06-06 09:50:00,314.55,314.6,313.07,313.5,9289.0,313.7038,313.7536,312.2278,312.6566,9289.0
2018-06-06 10:00:00,313.38,313.38,312.17,312.94,11042.0,312.5369,312.5369,311.3302,312.0981,11042.0
2018-06-06 10:10:00,313.15,313.61,312.93,312.93,7098.0,312.3075,312.7663,312.0881,312.0881,7098.0
2018-06-06 10:20:00,313.12,314.17,313.1,313.72,5250.0,312.2776,313.3248,312.2577,312.876,5250.0
2018-06-06 10:30:00,313.41,314.45,313.34,314.18,7216.0,312.5668,313.604,312.497,313.3348,7216.0
2018-06-06 10:40:00,314.18,314.51,312.88,312.89,10075.0,313.3348,313.6639,312.0383,312.0482,10075.0
2018-06-06 10:50:00,313.0,313.82,313.0,313.5,6019.0,312.1579,312.9757,312.1579,312.6566,6019.0
2018-06-06 11:00:00,313.73,313.94,313.39,313.39,3700.0,312.886,313.0954,312.5469,312.5469,3700.0
2018-06-06 11:10:00,313.48,314.25,313.48,313.89,4400.0,312.6367,313.4046,312.6367,313.0456,4400.0
2018-06-06 11:20:00,314.19,314.3,313.77,313.96,2200.0,313.3447,313.4544,312.9259,313.1154,2200.0
2018-06-06 11:30:00,314.05,314.41,313.55,314.15,19131.0,313.2051,313.5642,312.7065,313.3049,19131.0
2018-06-06 11:40:00,314.31,314.48,314.16,314.19,3578.0,313.4644,313.634,313.3148,313.3447,3578.0
2018-06-06 11:50:00,313.95,313.95,313.42,313.61,3300.0,313.1054,313.1054,312.5768,312.7663,3300.0
2018-06-06 12:00:00,313.48,313.54,313.07,313.21,2167.0,312.6367,312.6965,312.2278,312.3674,2167.0
2018-06-06 12:10:00,313.29,313.58,313.05,313.06,6521.0,312.4472,312.7364,312.2078,312.2178,6521.0
2018-06-06 12:20:00,313.06,313.13,312.42,312.54,4198.0,312.2178,312.2876,311.5795,311.6992,4198.0
2018-06-06 12:30:00,312.55,312.76,312.35,312.71,3149.0,311.7092,311.9186,311.5097,311.8687,3149.0
2018-06-06 12:40:00,312.69,312.69,312.03,312.17,5548.0,311.8488,311.8488,311.1906,311.3302,5548.0
2018-06-06 12:50:00,312.23,312.47,312.16,312.21,2893.0,311.39,311.6294,311.3202,311.3701,2893.0
2018-06-06 13:00:00,312.41,312.55,312.25,312.27,2471.0,311.5695,311.7092,311.41,311.4299,2471.0
2018-06-06 13:10:00,312.26,312.86,312.25,312.4,5657.0,311.4199,312.0183,311.41,311.5596,5657.0
2018-06-06 13:20:00,312.17,312.49,312.01,312.37,2700.0,311.3302,311.6493,311.1706,311.5296,2700.0
2018-06-06 13:30:00,312.26,312.38,312.11,312.18,3000.0,311.4199,311.5396,311.2703,311.3402,3000.0
2018-06-06 13:40:00,312.25,312.49,312.17,312.46,3025.0,311.41,311.6493,311.3302,311.6194,3025.0
2018-06-06 13:50:00,312.54,313.39,312.54,313.13,21328.0,311.6992,312.5469,311.6992,312.2876,21328.0
2018-06-06 14:00:00,313.3,313.96,313.13,313.83,10387.0,312.4571,313.1154,312.2876,312.9857,10387.0
2018-06-06 14:10:00,314.11,315.41,313.83,315.14,10597.0,313.265,314.5615,312.9857,314.2922,10597.0
2018-06-06 14:20:00,315.15,315.44,315.11,315.11,5973.0,314.3022,314.5914,314.2623,314.2623,5973.0
2018-06-06 14:30:00,314.99,315.34,314.8,315.08,7129.0,314.1426,314.4917,313.9531,314.2324,7129.0
2018-06-06 14:40:00,315.11,315.17,314.81,314.84,7702.0,314.2623,314.3221,313.9631,313.993,7702.0
2018-06-06 14:50:00,314.98,315.22,314.76,314.93,10035.0,314.1326,314.372,313.9132,314.0828,10035.0
2018-06-06 15:00:00,314.84,315.37,314.55,314.75,15849.0,313.993,314.5216,313.7038,313.9032,15849.0
2018-06-06 15:10:00,314.56,315.01,314.55,314.55,8203.0,313.7137,314.1625,313.7038,313.7038,8203.0
2018-06-06 15:20:00,314.72,314.94,314.52,314.94,9372.0,313.8733,314.0927,313.6739,314.0927,9372.0
2018-06-06 15:30:00,314.86,315.0,314.24,314.36,28802.0,314.0129,314.1526,313.3946,313.5143,28802.0
2018-06-06 15:40:00,314.28,314.55,313.45,313.79,28707.0,313.4345,313.7038,312.6067,312.9458,28707.0
2018-06-06 15:50:00,313.81,315.19,313.81,315.19,64200.0,312.9658,314.3421,312.9658,314.3421,64200.0
2018-06-07 09:30:00,315.53,317.25,315.53,315.77,12233.0,314.6811,316.3965,314.6811,314.9205,12233.0
2018-06-07 09:40:00,315.74,316.26,314.39,314.39,13131.0,314.8906,315.4092,313.5442,313.5442,13131.0
2018-06-07 09:50:00,314.4,314.48,313.37,313.51,9340.0,313.5542,313.634,312.527,312.6666,9340.0
2018-06-07 10:00:00,313.2,313.38,311.36,311.36,38226.0,312.3574,312.5369,310.5224,310.5224,38226.0
2018-06-07 10:10:00,311.68,311.68,309.43,311.44,31557.0,310.8415,310.8415,308.5976,310.6021,31557.0
2018-06-07 10:20:00,311.7,311.84,311.03,311.25,8231.0,310.8614,311.0011,310.1932,310.4127,8231.0
2018-06-07 10:30:00,311.03,311.03,309.45,310.06,6720.0,310.1932,310.1932,308.6175,309.2259,6720.0
2018-06-07 10:40:00,310.25,311.11,309.75,310.31,9907.0,309.4153,310.273,308.9167,309.4752,9907.0
2018-06-07 10:50:00,310.2,310.55,309.63,310.06,9818.0,309.3655,309.7145,308.797,309.2259,9818.0
2018-06-07 11:00:00,310.16,311.15,310.15,311.07,7217.0,309.3256,310.3129,309.3156,310.2331,7217.0
2018-06-07 11:10:00,311.12,311.47,310.82,310.83,7409.0,310.283,310.6321,309.9838,309.9938,7409.0
2018-06-07 11:20:00,311.01,311.17,309.92,310.37,9574.0,310.1733,310.3329,309.0862,309.535,9574.0
2018-06-07 11:30:00,310.32,310.55,309.98,310.55,5805.0,309.4852,309.7145,309.1461,309.7145,5805.0
2018-06-07 11:40:00,310.53,310.77,308.52,308.74,29987.0,309.6946,309.9339,307.69,307.9094,29987.0
2018-06-07 11:50:00,308.66,309.35,308.0,309.19,11288.0,307.8296,308.5178,307.1714,308.3582,11288.0
2018-06-07 12:00:00,308.69,309.27,308.5,308.5,9852.0,307.8595,308.438,307.6701,307.6701,9852.0
2018-06-07 12:10:00,308.23,308.41,307.01,307.71,18169.0,307.4008,307.5803,306.1841,306.8822,18169.0
2018-06-07 12:20:00,307.89,309.27,307.52,308.82,8163.0,307.0617,308.438,306.6927,307.9892,8163.0
2018-06-07 12:30:00,308.82,308.82,307.85,308.11,5514.0,307.9892,307.9892,307.0218,307.2811,5514.0
2018-06-07 12:40:00,308.18,308.28,307.75,308.28,6781.0,307.3509,307.4506,306.9221,307.4506,6781.0
2018-06-07 12:50:00,308.43,308.56,308.08,308.28,3694.0,307.6002,307.7299,307.2512,307.4506,3694.0
2018-06-07 13:00:00,308.44,309.13,308.44,309.0,3915.0,307.6102,308.2984,307.6102,308.1687,3915.0
2018-06-07 13:10:00,308.87,309.11,307.92,308.46,6475.0,308.0391,308.2784,307.0916,307.6302,6475.0
2018-06-07 13:20:00,308.38,309.75,308.23,309.04,8006.0,307.5504,308.9167,307.4008,308.2086,8006.0
2018-06-07 13:30:00,309.24,309.72,308.16,308.17,7773.0,308.4081,308.8868,307.331,307.3409,7773.0
2018-06-07 13:40:00,308.19,308.43,307.72,308.32,8777.0,307.3609,307.6002,306.8922,307.4905,8777.0
2018-06-07 13:50:00,308.06,308.07,306.84,307.05,8123.0,307.2312,307.2412,306.0145,306.224,8123.0
2018-06-07 14:00:00,307.28,307.37,305.28,306.51,29402.0,306.4533,306.5431,304.4587,305.6854,29402.0
2018-06-07 14:10:00,306.56,307.5,306.24,307.23,7376.0,305.7353,306.6727,305.4161,306.4035,7376.0
2018-06-07 14:20:00,307.24,308.28,307.24,307.4,8079.0,306.4134,307.4506,306.4134,306.573,8079.0
2018-06-07 14:30:00,307.56,309.16,307.56,309.09,11022.0,306.7326,308.3283,306.7326,308.2585,11022.0
2018-06-07 14:40:00,308.88,309.57,308.71,309.36,7184.0,308.049,308.7372,307.8795,308.5277,7184.0
2018-06-07 14:50:00,309.18,309.61,309.09,309.35,5398.0,308.3482,308.7771,308.2585,308.5178,5398.0
2018-06-07 15:00:00,309.43,309.45,308.4,308.4,2950.0,308.5976,308.6175,307.5703,307.5703,2950.0
2018-06-07 15:10:00,308.13,308.37,307.6,307.8,13633.0,307.301,307.5404,306.7725,306.9719,13633.0
2018-06-07 15:20:00,307.8,309.33,307.78,308.86,8860.0,306.9719,308.4978,306.952,308.0291,8860.0
2018-06-07 15:30:00,308.96,309.46,308.84,309.25,8858.0,308.1288,308.6275,308.0091,308.418,8858.0
2018-06-07 15:40:00,309.35,309.7,308.59,308.71,14207.0,308.5178,308.8668,307.7598,307.8795,14207.0
2018-06-07 15:50:00,308.87,308.95,308.36,308.75,30500.0,308.0391,308.1188,307.5304,307.9194,30500.0
2018-06-08 09:30:00,308.22,310.62,308.17,309.36,22106.0,307.3908,309.7843,307.3409,308.5277,22106.0
2018-06-08 09:40:00,309.44,309.74,307.9,307.9,9720.0,308.6075,308.9067,307.0717,307.0717,9720.0
2018-06-08 09:50:00,308.08,308.12,306.49,307.74,13603.0,307.2512,307.2911,305.6655,306.9121,13603.0
2018-06-08 10:00:00,308.71,308.95,307.41,307.88,16355.0,307.8795,308.1188,306.583,307.0517,16355.0
2018-06-08 10:10:00,307.53,308.32,307.31,307.56,5046.0,306.7027,307.4905,306.4833,306.7326,5046.0
2018-06-08 10:20:00,307.42,307.42,306.4,306.4,7327.0,306.593,306.593,305.5757,305.5757,7327.0
2018-06-08 10:30:00,306.49,306.86,305.58,306.3,8392.0,305.6655,306.0345,304.7579,305.476,8392.0
2018-06-08 10:40:00,306.08,307.03,305.93,307.03,4823.0,305.2566,306.204,305.107,306.204,4823.0
2018-06-08 10:50:00,307.05,307.4,306.74,307.0,13832.0,306.224,306.573,305.9148,306.1741,13832.0
2018-06-08 11:00:00,307.0,307.01,305.86,306.65,10201.0,306.1741,306.1841,305.0372,305.825,10201.0
2018-06-08 11:10:00,306.85,307.38,306.31,306.57,7191.0,306.0245,306.5531,305.4859,305.7452,7191.0
2018-06-08 11:20:00,306.55,306.55,304.32,305.04,18180.0,305.7253,305.7253,303.5013,304.2194,18180.0
2018-06-08 11:30:00,304.85,305.27,304.47,305.09,7118.0,304.0299,304.4487,303.6509,304.2692,7118.0
2018-06-08 11:40:00,304.94,305.05,303.52,303.92,12758.0,304.1196,304.2293,302.7035,303.1024,12758.0
2018-06-08 11:50:00,303.94,305.67,303.78,305.37,9683.0,303.1223,304.8477,302.9628,304.5485,9683.0
2018-06-08 12:00:00,305.51,305.8,305.24,305.78,7673.0,304.6881,304.9773,304.4188,304.9574,7673.0
2018-06-08 12:10:00,305.59,305.89,305.58,305.83,5337.0,304.7679,305.0671,304.7579,305.0072,5337.0
2018-06-08 12:20:00,305.82,306.77,305.73,306.5,44842.0,304.9973,305.9447,304.9075,305.6754,44842.0
2018-06-08 12:30:00,306.68,306.75,305.67,306.27,13761.0,305.8549,305.9248,304.8477,305.4461,13761.0
2018-06-08 12:40:00,306.06,306.06,305.05,305.06,11388.0,305.2366,305.2366,304.2293,304.2393,11388.0
2018-06-08 12:50:00,304.91,305.65,304.9,305.01,5417.0,304.0897,304.8277,304.0797,304.1894,5417.0
2018-06-08 13:00:00,305.01,305.15,304.62,305.15,6055.0,304.1894,304.3291,303.8005,304.3291,6055.0
2018-06-08 13:10:00,305.16,306.07,305.16,305.92,8372.0,304.339,305.2466,304.339,305.097,8372.0
2018-06-08 13:20:00,306.04,306.41,305.61,305.62,4057.0,305.2167,305.5857,304.7878,304.7978,4057.0
2018-06-08 13:30:00,305.56,306.21,305.52,305.85,4285.0,304.738,305.3862,304.6981,305.0272,4285.0
2018-06-08 13:40:00,305.87,306.08,305.5,305.5,3467.0,305.0471,305.2566,304.6781,304.6781,3467.0
2018-06-08 13:50:00,305.33,305.51,304.87,305.44,8213.0,304.5086,304.6881,304.0498,304.6183,8213.0
2018-06-08 14:00:00,306.08,306.48,305.99,306.45,10214.0,305.2566,305.6555,305.1668,305.6256,10214.0
2018-06-08 14:10:00,306.59,308.17,306.59,308.17,18099.0,305.7652,307.3409,305.7652,307.3409,18099.0
2018-06-08 14:20:00,308.22,308.48,308.03,308.2,5167.0,307.3908,307.6501,307.2013,307.3709,5167.0
2018-06-08 14:30:00,308.07,308.09,307.22,307.56,2400.0,307.2412,307.2612,306.3935,306.7326,2400.0
2018-06-08 14:40:00,307.44,308.0,307.44,307.69,5725.0,306.6129,307.1714,306.6129,306.8622,5725.0
2018-06-08 14:50:00,307.5,307.64,306.93,307.14,7740.0,306.6727,306.8124,306.1043,306.3137,7740.0
2018-06-08 15:00:00,307.03,307.74,307.03,307.74,2893.0,306.204,306.9121,306.204,306.9121,2893.0
2018-06-08 15:10:00,307.74,308.29,307.57,307.57,6317.0,306.9121,307.4606,306.7426,306.7426,6317.0
2018-06-08 15:20:00,307.75,308.04,307.48,307.72,7800.0,306.9221,307.2113,306.6528,306.8922,7800.0
2018-06-08 15:30:00,307.71,308.7,307.6,308.46,5810.0,306.8822,307.8695,306.7725,307.6302,5810.0
2018-06-08 15:40:00,308.5,308.54,307.79,307.86,9346.0,307.6701,307.7099,306.962,307.0318,9346.0
2018-06-08 15:50:00,307.86,308.39,307.78,308.1,40830.0,307.0318,307.5603,306.952,307.2711,40830.0
2018-06-11 09:30:00,308.0,309.5,307.88,307.88,15379.0,307.1714,308.6674,307.0517,307.0517,15379.0
2018-06-11 09:40:00,307.87,308.33,307.18,308.08,5800.0,307.0417,307.5005,306.3536,307.2512,5800.0
2018-06-11 09:50:00,308.06,308.1,306.28,306.61,13015.0,307.2312,307.2711,305.456,305.7851,13015.0
2018-06-11 10:00:00,306.85,307.1,306.12,307.1,6191.0,306.0245,306.2738,305.2965,306.2738,6191.0
2018-06-11 10:10:00,306.91,307.96,306.61,307.32,3900.0,306.0843,307.1315,305.7851,306.4932,3900.0
2018-06-11 10:20:00,307.32,307.55,306.57,306.67,3980.0,306.4932,306.7226,305.7452,305.845,3980.0
2018-06-11 10:30:00,306.75,307.35,306.16,306.55,6519.0,305.9248,306.5231,305.3363,305.7253,6519.0
2018-06-11 10:40:00,306.63,307.98,306.48,307.98,9075.0,305.8051,307.1515,305.6555,307.1515,9075.0
2018-06-11 10:50:00,307.83,310.67,307.83,309.74,17299.0,307.0019,309.8342,307.0019,308.9067,17299.0
2018-06-11 11:00:00,309.54,312.0,309.52,311.8,17026.0,308.7073,311.1606,308.6873,310.9612,17026.0
2018-06-11 11:10:00,311.61,312.34,311.59,311.62,16440.0,310.7717,311.4997,310.7517,310.7817,16440.0
2018-06-11 11:20:00,311.36,311.36,310.33,311.23,5781.0,310.5224,310.5224,309.4951,310.3927,5781.0
2018-06-11 11:30:00,311.14,312.15,310.71,312.14,6462.0,310.303,311.3102,309.8741,311.3003,6462.0
2018-06-11 11:40:00,312.15,313.42,312.15,313.01,9533.0,311.3102,312.5768,311.3102,312.1679,9533.0
2018-06-11 11:50:00,312.98,312.98,312.2,312.55,5762.0,312.138,312.138,311.3601,311.7092,5762.0
2018-06-11 12:00:00,312.27,312.84,312.2,312.33,6970.0,311.4299,311.9984,311.3601,311.4897,6970.0
2018-06-11 12:10:00,312.43,313.0,312.3,312.82,5975.0,311.5895,312.1579,311.4598,311.9784,5975.0
2018-06-11 12:20:00,312.89,313.12,312.59,312.59,9898.0,312.0482,312.2776,311.749,311.749,9898.0
2018-06-11 12:30:00,312.67,312.83,312.28,312.72,3289.0,311.8288,311.9884,311.4399,311.8787,3289.0
2018-06-11 12:40:00,312.63,312.64,312.2,312.2,10468.0,311.7889,311.7989,311.3601,311.3601,10468.0
2018-06-11 12:50:00,311.93,311.93,311.42,311.79,2617.0,311.0908,311.0908,310.5822,310.9512,2617.0
2018-06-11 13:00:00,311.9,312.08,311.61,312.0,2775.0,311.0609,311.2404,310.7717,311.1606,2775.0
2018-06-11 13:10:00,312.01,312.17,311.99,312.17,5379.0,311.1706,311.3302,311.1507,311.3302,5379.0
2018-06-11 13:20:00,312.27,312.84,312.27,312.59,6039.0,311.4299,311.9984,311.4299,311.749,6039.0
2018-06-11 13:30:00,312.62,313.93,312.62,313.85,7825.0,311.779,313.0854,311.779,313.0057,7825.0
2018-06-11 13:40:00,313.73,313.9,313.35,313.9,6399.0,312.886,313.0555,312.507,313.0555,6399.0
2018-06-11 13:50:00,313.73,313.73,312.86,313.08,6059.0,312.886,312.886,312.0183,312.2377,6059.0
2018-06-11 14:00:00,312.78,312.78,312.22,312.54,2367.0,311.9385,311.9385,311.38,311.6992,2367.0
2018-06-11 14:10:00,312.32,313.15,312.2,313.15,9739.0,311.4798,312.3075,311.3601,312.3075,9739.0
2018-06-11 14:20:00,313.01,313.14,312.53,312.62,2438.0,312.1679,312.2976,311.6892,311.779,2438.0
2018-06-11 14:30:00,312.85,313.15,312.53,312.81,5221.0,312.0083,312.3075,311.6892,311.9685,5221.0
2018-06-11 14:40:00,312.66,312.88,312.21,312.63,5673.0,311.8189,312.0383,311.3701,311.7889,5673.0
2018-06-11 14:50:00,312.67,313.25,312.65,313.2,3460.0,311.8288,312.4073,311.8089,312.3574,3460.0
2018-06-11 15:00:00,313.18,313.33,313.01,313.26,7874.0,312.3375,312.4871,312.1679,312.4172,7874.0
2018-06-11 15:10:00,313.28,313.59,313.13,313.35,6366.0,312.4372,312.7464,312.2876,312.507,6366.0
2018-06-11 15:20:00,313.32,313.36,313.21,313.22,3304.0,312.4771,312.517,312.3674,312.3774,3304.0
2018-06-11 15:30:00,313.18,313.42,313.07,313.17,7296.0,312.3375,312.5768,312.2278,312.3275,7296.0
2018-06-11 15:40:00,313.12,313.17,312.87,312.96,8834.0,312.2776,312.3275,312.0283,312.1181,8834.0
2018-06-11 15:50:00,312.42,312.67,311.87,311.92,34528.0,311.5795,311.8288,311.031,311.0809,34528.0
2018-06-12 09:30:00,311.71,312.4,311.71,312.23,7218.0,310.8714,311.5596,310.8714,311.39,7218.0
2018-06-12 09:40:00,312.42,312.42,310.85,311.58,6722.0,311.5795,311.5795,310.0137,310.7418,6722.0
2018-06-12 09:50:00,310.63,311.75,310.58,311.75,3404.0,309.7943,310.9113,309.7445,310.9113,3404.0
2018-06-12 10:00:00,311.78,311.78,309.99,310.24,3389.0,310.9412,310.9412,309.156,309.4054,3389.0
2018-06-12 10:10:00,310.6,310.97,309.83,310.14,3621.0,309.7644,310.1334,308.9965,309.3056,3621.0
2018-06-12 10:20:00,309.78,309.94,309.15,309.7,9164.0,308.9466,309.1062,308.3183,308.8668,9164.0
2018-06-12 10:30:00,309.7,309.7,309.31,309.46,6271.0,308.8668,308.8668,308.4779,308.6275,6271.0
2018-06-12 10:40:00,309.49,309.6,309.05,309.37,3131.0,308.6574,308.7671,308.2186,308.5377,3131.0
2018-06-12 10:50:00,309.28,309.59,309.21,309.59,3050.0,308.448,308.7571,308.3781,308.7571,3050.0
2018-06-12 11:00:00,309.48,309.7,309.27,309.58,5501.0,308.6474,308.8668,308.438,308.7471,5501.0
2018-06-12 11:10:00,309.54,309.64,309.24,309.25,1700.0,308.7073,308.807,308.4081,308.418,1700.0
2018-06-12 11:20:00,309.47,310.07,309.35,309.94,5193.0,308.6374,309.2358,308.5178,309.1062,5193.0
2018-06-12 11:30:00,310.06,310.9,309.95,310.25,4933.0,309.2259,310.0636,309.1162,309.4153,4933.0
2018-06-12 11:40:00,310.39,311.04,310.32,311.04,2700.0,309.555,310.2032,309.4852,310.2032,2700.0
2018-06-12 11:50:00,311.28,311.37,310.94,311.19,5776.0,310.4426,310.5323,310.1035,310.3528,5776.0
2018-06-12 12:00:00,310.94,311.16,310.58,310.59,3600.0,310.1035,310.3229,309.7445,309.7544,3600.0
2018-06-12 12:10:00,310.69,310.92,310.45,310.92,1750.0,309.8542,310.0835,309.6148,310.0835,1750.0
2018-06-12 12:20:00,310.82,311.37,310.78,311.23,3645.0,309.9838,310.5323,309.9439,310.3927,3645.0
2018-06-12 12:30:00,311.47,311.77,311.47,311.59,2225.0,310.6321,310.9313,310.6321,310.7517,2225.0
2018-06-12 12:40:00,311.63,311.63,311.21,311.25,1325.0,310.7916,310.7916,310.3728,310.4127,1325.0
2018-06-12 12:50:00,311.46,311.67,311.09,311.11,2995.0,310.6221,310.8315,310.2531,310.273,2995.0
2018-06-12 13:00:00,311.47,311.56,311.39,311.56,1887.0,310.6321,310.7218,310.5523,310.7218,1887.0
2018-06-12 13:10:00,311.37,311.49,310.1,310.22,7565.0,310.5323,310.652,309.2657,309.3854,7565.0
2018-06-12 13:20:00,310.27,310.77,310.13,310.14,1922.0,309.4353,309.9339,309.2957,309.3056,1922.0
2018-06-12 13:30:00,310.05,310.9,310.0,310.79,1942.0,309.2159,310.0636,309.166,309.9539,1942.0
2018-06-12 13:40:00,310.74,310.91,310.6,310.79,3699.0,309.904,310.0736,309.7644,309.9539,3699.0
2018-06-12 13:50:00,310.98,310.99,310.59,310.99,2100.0,310.1434,310.1534,309.7544,310.1534,2100.0
2018-06-12 14:00:00,310.83,311.12,310.78,310.81,1837.0,309.9938,310.283,309.9439,309.9738,1837.0
2018-06-12 14:10:00,310.7,310.87,310.6,310.68,4867.0,309.8641,310.0337,309.7644,309.8442,4867.0
2018-06-12 14:20:00,310.68,310.68,310.0,310.06,3745.0,309.8442,309.8442,309.166,309.2259,3745.0
2018-06-12 14:30:00,310.15,310.15,309.24,309.44,4228.0,309.3156,309.3156,308.4081,308.6075,4228.0
2018-06-12 14:40:00,309.26,309.47,309.09,309.09,3637.0,308.428,308.6374,308.2585,308.2585,3637.0
2018-06-12 14:50:00,309.3,309.31,309.09,309.15,2990.0,308.4679,308.4779,308.2585,308.3183,2990.0
2018-06-12 15:00:00,309.2,310.0,309.2,309.86,5352.0,308.3682,309.166,308.3682,309.0264,5352.0
2018-06-12 15:10:00,310.02,310.07,309.85,310.07,1950.0,309.186,309.2358,309.0164,309.2358,1950.0
2018-06-12 15:20:00,310.08,310.13,309.75,309.85,4963.0,309.2458,309.2957,308.9167,309.0164,4963.0
2018-06-12 15:30:00,309.79,309.79,309.23,309.23,6714.0,308.9566,308.9566,308.3981,308.3981,6714.0
2018-06-12 15:40:00,309.31,309.38,308.84,308.99,7333.0,308.4779,308.5477,308.0091,308.1587,7333.0
2018-06-12 15:50:00,308.99,309.75,308.99,309.54,27744.0,308.1587,308.9167,308.1587,308.7073,27744.0
2018-06-13 09:30:00,310.12,310.12,308.48,309.71,12666.0,309.2857,309.2857,307.6501,308.8768,12666.0
2018-06-13 09:40:00,309.66,309.73,308.6,308.69,6331.0,308.8269,308.8967,307.7698,307.8595,6331.0
2018-06-13 09:50:00,308.97,312.71,308.79,311.15,9985.0,308.1388,311.8687,307.9593,310.3129,9985.0
2018-06-13 10:00:00,311.19,312.3,310.65,311.9,9195.0,310.3528,311.4598,309.8143,311.0609,9195.0
2018-06-13 10:10:00,311.69,313.67,311.66,312.4,33400.0,310.8515,312.8261,310.8216,311.5596,33400.0
2018-06-13 10:20:00,312.33,312.78,311.37,311.37,6725.0,311.4897,311.9385,310.5323,310.5323,6725.0
2018-06-13 10:30:00,311.44,311.78,311.19,311.52,5300.0,310.6021,310.9412,310.3528,310.6819,5300.0
2018-06-13 10:40:00,311.43,311.52,311.03,311.16,2200.0,310.5922,310.6819,310.1932,310.3229,2200.0
2018-06-13 10:50:00,311.0,311.5,310.77,310.77,3626.0,310.1633,310.662,309.9339,309.9339,3626.0
2018-06-13 11:00:00,310.93,311.77,310.87,311.53,5270.0,310.0935,310.9313,310.0337,310.6919,5270.0
2018-06-13 11:10:00,311.44,311.65,311.11,311.65,2300.0,310.6021,310.8116,310.273,310.8116,2300.0
2018-06-13 11:20:00,311.61,311.95,311.35,311.62,6901.0,310.7717,311.1108,310.5124,310.7817,6901.0
2018-06-13 11:30:00,311.74,312.31,311.62,312.05,13520.0,310.9013,311.4698,310.7817,311.2105,13520.0
2018-06-13 11:40:00,311.9,312.22,311.7,312.05,5241.0,311.0609,311.38,310.8614,311.2105,5241.0
2018-06-13 11:50:00,312.0,313.27,311.91,313.27,9176.0,311.1606,312.4272,311.0709,312.4272,9176.0
2018-06-13 12:00:00,312.94,313.33,312.77,313.18,5710.0,312.0981,312.4871,311.9286,312.3375,5710.0
2018-06-13 12:10:00,313.32,313.42,312.46,312.46,5401.0,312.4771,312.5768,311.6194,311.6194,5401.0
2018-06-13 12:20:00,312.19,312.58,312.13,312.55,1400.0,311.3501,311.7391,311.2903,311.7092,1400.0
2018-06-13 12:30:00,312.38,312.38,311.25,311.28,6499.0,311.5396,311.5396,310.4127,310.4426,6499.0
2018-06-13 12:40:00,311.12,311.43,311.01,311.15,5225.0,310.283,310.5922,310.1733,310.3129,5225.0
2018-06-13 12:50:00,311.17,312.03,311.17,311.63,5703.0,310.3329,311.1906,310.3329,310.7916,5703.0
2018-06-13 13:00:00,311.65,311.81,311.19,311.19,3526.0,310.8116,310.9711,310.3528,310.3528,3526.0
2018-06-13 13:10:00,311.3,311.61,311.14,311.48,2850.0,310.4625,310.7717,310.303,310.642,2850.0
2018-06-13 13:20:00,311.51,311.52,311.13,311.14,951.0,310.672,310.6819,310.293,310.303,951.0
2018-06-13 13:30:00,311.34,311.34,310.26,310.64,3798.0,310.5024,310.5024,309.4253,309.8043,3798.0
2018-06-13 13:40:00,310.81,310.82,310.45,310.71,2086.0,309.9738,309.9838,309.6148,309.8741,2086.0
2018-06-13 13:50:00,310.72,310.89,310.41,310.55,1764.0,309.8841,310.0536,309.5749,309.7145,1764.0
2018-06-13 14:00:00,310.2,310.2,308.33,308.33,2854.0,309.3655,309.3655,307.5005,307.5005,2854.0
2018-06-13 14:10:00,308.78,309.62,308.77,309.35,4194.0,307.9493,308.787,307.9393,308.5178,4194.0
2018-06-13 14:20:00,309.13,309.47,308.35,308.7,5528.0,308.2984,308.6374,307.5205,307.8695,5528.0
2018-06-13 14:30:00,308.47,308.67,307.63,308.52,3464.0,307.6401,307.8396,306.8024,307.69,3464.0
2018-06-13 14:40:00,308.78,308.97,307.99,308.17,6949.0,307.9493,308.1388,307.1614,307.3409,6949.0
2018-06-13 14:50:00,308.6,309.61,308.43,309.59,5104.0,307.7698,308.7771,307.6002,308.7571,5104.0
2018-06-13 15:00:00,309.89,310.62,309.89,310.27,5163.0,309.0563,309.7843,309.0563,309.4353,5163.0
2018-06-13 15:10:00,310.25,310.25,309.8,309.87,2597.0,309.4153,309.4153,308.9666,309.0364,2597.0
2018-06-13 15:20:00,310.05,310.14,308.09,308.26,11175.0,309.2159,309.3056,307.2612,307.4307,11175.0
2018-06-13 15:30:00,308.29,308.72,308.1,308.15,11349.0,307.4606,307.8895,307.2711,307.321,11349.0
2018-06-13 15:40:00,308.26,308.32,307.94,308.23,10342.0,307.4307,307.4905,307.1116,307.4008,10342.0
2018-06-13 15:50:00,308.08,308.65,308.0,308.32,24375.0,307.2512,307.8196,307.1714,307.4905,24375.0
2018-06-14 09:30:00,309.94,309.99,307.57,309.62,11478.0,309.1062,309.156,306.7426,308.787,11478.0
2018-06-14 09:40:00,309.57,310.44,309.47,309.52,3987.0,308.7372,309.6048,308.6374,308.6873,3987.0
2018-06-14 09:50:00,309.2,310.22,309.01,309.68,4448.0,308.3682,309.3854,308.1787,308.8469,4448.0
2018-06-14 10:00:00,309.53,310.6,309.52,310.4,6710.0,308.6973,309.7644,308.6873,309.5649,6710.0
2018-06-14 10:10:00,310.4,312.72,310.29,312.72,13227.0,309.5649,311.8787,309.4552,311.8787,13227.0
2018-06-14 10:20:00,312.72,313.73,312.72,313.63,9831.0,311.8787,312.886,311.8787,312.7863,9831.0
2018-06-14 10:30:00,313.72,313.92,312.72,312.96,4848.0,312.876,313.0755,311.8787,312.1181,4848.0
2018-06-14 10:40:00,312.76,313.55,312.68,313.1,7500.0,311.9186,312.7065,311.8388,312.2577,7500.0
2018-06-14 10:50:00,313.11,313.15,312.66,312.72,6181.0,312.2677,312.3075,311.8189,311.8787,6181.0
2018-06-14 11:00:00,312.68,312.68,311.75,312.21,5800.0,311.8388,311.8388,310.9113,311.3701,5800.0
2018-06-14 11:10:00,311.93,312.81,311.91,312.57,3550.0,311.0908,311.9685,311.0709,311.7291,3550.0
2018-06-14 11:20:00,312.84,313.76,312.66,313.65,4456.0,311.9984,312.9159,311.8189,312.8062,4456.0
2018-06-14 11:30:00,313.68,314.24,313.68,314.16,4466.0,312.8361,313.3946,312.8361,313.3148,4466.0
2018-06-14 11:40:00,314.33,314.74,314.18,314.29,9024.0,313.4844,313.8933,313.3348,313.4445,9024.0
2018-06-14 11:50:00,314.48,314.6,314.33,314.38,6658.0,313.634,313.7536,313.4844,313.5342,6658.0
2018-06-14 12:00:00,314.42,315.81,314.42,315.1,12897.0,313.5741,314.9604,313.5741,314.2523,12897.0
2018-06-14 12:10:00,315.1,315.1,314.59,314.92,3984.0,314.2523,314.2523,313.7437,314.0728,3984.0
2018-06-14 12:20:00,314.9,315.53,314.87,315.53,2065.0,314.0528,314.6811,314.0229,314.6811,2065.0
2018-06-14 12:30:00,315.73,316.45,315.39,315.39,8882.0,314.8806,315.5987,314.5415,314.5415,8882.0
2018-06-14 12:40:00,315.41,315.9,315.37,315.48,2600.0,314.5615,315.0501,314.5216,314.6313,2600.0
2018-06-14 12:50:00,315.62,316.19,315.21,315.62,7005.0,314.7709,315.3394,314.362,314.7709,7005.0
2018-06-14 13:00:00,315.51,315.58,315.24,315.35,3631.0,314.6612,314.731,314.3919,314.5016,3631.0
2018-06-14 13:10:00,315.28,316.1,315.17,316.1,4191.0,314.4318,315.2496,314.3221,315.2496,4191.0
2018-06-14 13:20:00,316.09,317.35,315.8,316.99,11004.0,315.2396,316.4962,314.9504,316.1372,11004.0
2018-06-14 13:30:00,317.15,317.82,316.97,316.97,12748.0,316.2968,316.965,316.1173,316.1173,12748.0
2018-06-14 13:40:00,317.0,317.04,316.12,316.16,5268.0,316.1472,316.1871,315.2696,315.3094,5268.0
2018-06-14 13:50:00,316.15,316.43,316.05,316.3,5283.0,315.2995,315.5787,315.1997,315.4491,5283.0
2018-06-14 14:00:00,316.37,316.37,315.86,315.91,4173.0,315.5189,315.5189,315.0103,315.0601,4173.0
2018-06-14 14:10:00,315.9,315.91,314.24,314.4,16742.0,315.0501,315.0601,313.3946,313.5542,16742.0
2018-06-14 14:20:00,314.58,315.79,314.46,315.41,9567.0,313.7337,314.9404,313.614,314.5615,9567.0
2018-06-14 14:30:00,315.5,315.53,314.92,315.44,5250.0,314.6512,314.6811,314.0728,314.5914,5250.0
2018-06-14 14:40:00,315.18,315.5,315.1,315.24,6073.0,314.3321,314.6512,314.2523,314.3919,6073.0
2018-06-14 14:50:00,315.3,316.87,315.05,316.25,20892.0,314.4518,316.0175,314.2024,315.3992,20892.0
2018-06-14 15:00:00,316.08,316.31,315.07,315.17,13580.0,315.2297,315.459,314.2224,314.3221,13580.0
2018-06-14 15:10:00,315.17,315.69,314.7,315.5,9484.0,314.3221,314.8407,313.8534,314.6512,9484.0
2018-06-14 15:20:00,315.56,315.74,315.32,315.41,9292.0,314.7111,314.8906,314.4717,314.5615,9292.0
2018-06-14 15:30:00,315.32,315.63,315.25,315.39,8091.0,314.4717,314.7809,314.4019,314.5415,8091.0
2018-06-14 15:40:00,315.48,316.12,315.48,315.67,14798.0,314.6313,315.2696,314.6313,314.8208,14798.0
2018-06-14 15:50:00,315.37,315.81,314.96,315.69,36542.0,314.5216,314.9604,314.1127,314.8407,36542.0
2018-06-15 09:30:00,316.9,320.7,315.61,318.01,164872.0,316.0475,319.8372,314.7609,317.1545,164872.0
2018-06-15 09:40:00,318.0,318.64,316.5,318.2,9723.0,317.1445,317.7828,315.6485,317.344,9723.0
2018-06-15 09:50:00,317.83,318.0,314.54,314.87,11122.0,316.975,317.1445,313.6938,314.0229,11122.0
2018-06-15 10:00:00,315.19,315.7,312.74,313.4,15103.0,314.3421,314.8507,311.8986,312.5569,15103.0
2018-06-15 10:10:00,313.62,313.94,312.91,313.29,5550.0,312.7763,313.0954,312.0682,312.4472,5550.0
2018-06-15 10:20:00,313.41,314.54,312.56,312.69,8705.0,312.5668,313.6938,311.7191,311.8488,8705.0
2018-06-15 10:30:00,312.68,312.68,310.35,310.36,11781.0,311.8388,311.8388,309.5151,309.525,11781.0
2018-06-15 10:40:00,310.74,312.7,310.42,312.41,7350.0,309.904,311.8588,309.5849,311.5695,7350.0
2018-06-15 10:50:00,312.68,312.85,310.67,311.63,8225.0,311.8388,312.0083,309.8342,310.7916,8225.0
2018-06-15 11:00:00,311.84,312.28,310.76,311.39,6448.0,311.0011,311.4399,309.924,310.5523,6448.0
2018-06-15 11:10:00,311.54,311.7,310.98,311.46,2821.0,310.7019,310.8614,310.1434,310.6221,2821.0
2018-06-15 11:20:00,311.44,311.67,310.81,311.4,8450.0,310.6021,310.8315,309.9738,310.5623,8450.0
2018-06-15 11:30:00,311.45,312.04,310.76,311.18,5390.0,310.6121,311.2005,309.924,310.3428,5390.0
2018-06-15 11:40:00,311.21,311.49,310.98,311.4,3945.0,310.3728,310.652,310.1434,310.5623,3945.0
2018-06-15 11:50:00,311.18,312.12,310.98,311.96,5100.0,310.3428,311.2803,310.1434,311.1207,5100.0
2018-06-15 12:00:00,311.93,312.79,311.84,312.74,7654.0,311.0908,311.9485,311.0011,311.8986,7654.0
2018-06-15 12:10:00,312.7,313.29,312.54,312.96,4969.0,311.8588,312.4472,311.6992,312.1181,4969.0
2018-06-15 12:20:00,312.88,313.25,312.82,313.1,4463.0,312.0383,312.4073,311.9784,312.2577,4463.0
2018-06-15 12:30:00,313.04,313.48,312.78,313.48,3500.0,312.1978,312.6367,311.9385,312.6367,3500.0
2018-06-15 12:40:00,313.45,313.87,313.25,313.26,6187.0,312.6067,313.0256,312.4073,312.4172,6187.0
2018-06-15 12:50:00,313.33,314.0,313.32,314.0,4258.0,312.4871,313.1553,312.4771,313.1553,4258.0
2018-06-15 13:00:00,313.89,314.16,313.35,313.77,10306.0,313.0456,313.3148,312.507,312.9259,10306.0
2018-06-15 13:10:00,313.91,313.91,313.19,313.37,2657.0,313.0655,313.0655,312.3474,312.527,2657.0
2018-06-15 13:20:00,313.37,313.37,312.67,312.84,4712.0,312.527,312.527,311.8288,311.9984,4712.0
2018-06-15 13:30:00,312.74,312.87,312.53,312.64,2495.0,311.8986,312.0283,311.6892,311.7989,2495.0
2018-06-15 13:40:00,312.79,313.18,312.48,313.18,9547.0,311.9485,312.3375,311.6393,312.3375,9547.0
2018-06-15 13:50:00,312.98,313.31,312.7,313.17,8250.0,312.138,312.4671,311.8588,312.3275,8250.0
2018-06-15 14:00:00,313.18,313.8,312.91,313.59,23543.0,312.3375,312.9558,312.0682,312.7464,23543.0
2018-06-15 14:10:00,313.46,313.93,313.39,313.9,4862.0,312.6167,313.0854,312.5469,313.0555,4862.0
2018-06-15 14:20:00,313.96,314.85,313.89,314.85,6618.0,313.1154,314.003,313.0456,314.003,6618.0
2018-06-15 14:30:00,315.0,315.1,314.2,314.88,8771.0,314.1526,314.2523,313.3547,314.0329,8771.0
2018-06-15 14:40:00,315.0,315.32,314.65,314.78,9997.0,314.1526,314.4717,313.8035,313.9332,9997.0
2018-06-15 14:50:00,314.65,315.35,314.62,315.0,6080.0,313.8035,314.5016,313.7736,314.1526,6080.0
2018-06-15 15:00:00,314.94,315.0,314.23,314.6,10709.0,314.0927,314.1526,313.3846,313.7536,10709.0
2018-06-15 15:10:00,314.68,314.8,314.31,314.44,8661.0,313.8334,313.9531,313.4644,313.5941,8661.0
2018-06-15 15:20:00,314.44,315.11,314.22,315.04,15909.0,313.5941,314.2623,313.3747,314.1925,15909.0
2018-06-15 15:30:00,314.88,315.0,314.57,314.72,10230.0,314.0329,314.1526,313.7237,313.8733,10230.0
2018-06-15 15:40:00,314.77,315.03,314.6,314.9,21728.0,313.9232,314.1825,313.7536,314.0528,21728.0
2018-06-15 15:50:00,315.02,315.64,314.89,315.32,61884.0,314.1725,314.7908,314.0429,314.4717,61884.0
2018-06-18 09:30:00,312.26,313.2,310.75,311.12,20129.0,311.4199,312.3574,309.914,310.283,20129.0
2018-06-18 09:40:00,311.28,311.6,309.71,310.69,31526.0,310.4426,310.7617,308.8768,309.8542,31526.0
2018-06-18 09:50:00,310.93,312.4,310.7,311.68,19248.0,310.0935,311.5596,309.8641,310.8415,19248.0
2018-06-18 10:00:00,311.65,312.84,311.41,312.84,8433.0,310.8116,311.9984,310.5722,311.9984,8433.0
2018-06-18 10:10:00,312.61,313.5,312.5,313.5,5613.0,311.769,312.6566,311.6593,312.6566,5613.0
2018-06-18 10:20:00,313.76,314.66,313.42,313.42,6747.0,312.9159,313.8135,312.5768,312.5768,6747.0
2018-06-18 10:30:00,313.46,314.47,313.1,314.24,5133.0,312.6167,313.624,312.2577,313.3946,5133.0
2018-06-18 10:40:00,314.28,314.65,313.65,313.65,4700.0,313.4345,313.8035,312.8062,312.8062,4700.0
2018-06-18 10:50:00,313.65,314.11,312.99,313.7,9516.0,312.8062,313.265,312.148,312.8561,9516.0
2018-06-18 11:00:00,313.88,314.55,313.22,313.53,5733.0,313.0356,313.7038,312.3774,312.6865,5733.0
2018-06-18 11:10:00,313.53,314.34,313.53,314.09,5131.0,312.6865,313.4943,312.6865,313.245,5131.0
2018-06-18 11:20:00,314.0,314.12,313.05,313.06,8123.0,313.1553,313.2749,312.2078,312.2178,8123.0
2018-06-18 11:30:00,313.27,313.33,312.59,313.02,4345.0,312.4272,312.4871,311.749,312.1779,4345.0
2018-06-18 11:40:00,313.06,313.06,311.76,312.49,4793.0,312.2178,312.2178,310.9213,311.6493,4793.0
2018-06-18 11:50:00,312.41,312.73,312.28,312.44,8605.0,311.5695,311.8887,311.4399,311.5995,8605.0
2018-06-18 12:00:00,312.56,313.09,312.37,313.09,5065.0,311.7191,312.2477,311.5296,312.2477,5065.0
2018-06-18 12:10:00,312.97,313.01,312.05,312.3,7351.0,312.128,312.1679,311.2105,311.4598,7351.0
2018-06-18 12:20:00,312.26,312.46,311.94,311.94,3850.0,311.4199,311.6194,311.1008,311.1008,3850.0
2018-06-18 12:30:00,312.11,312.35,311.98,311.98,2100.0,311.2703,311.5097,311.1407,311.1407,2100.0
2018-06-18 12:40:00,312.14,312.62,312.04,312.4,2500.0,311.3003,311.779,311.2005,311.5596,2500.0
2018-06-18 12:50:00,312.33,312.71,312.22,312.71,1000.0,311.4897,311.8687,311.38,311.8687,1000.0
2018-06-18 13:00:00,313.0,313.3,312.99,313.16,2220.0,312.1579,312.4571,312.148,312.3175,2220.0
2018-06-18 13:10:00,313.17,313.17,312.75,312.82,1488.0,312.3275,312.3275,311.9086,311.9784,1488.0
2018-06-18 13:20:00,312.93,312.94,312.65,312.91,698.0,312.0881,312.0981,311.8089,312.0682,698.0
2018-06-18 13:30:00,312.94,313.2,312.14,312.38,5014.0,312.0981,312.3574,311.3003,311.5396,5014.0
2018-06-18 13:40:00,312.5,312.55,312.28,312.49,4600.0,311.6593,311.7092,311.4399,311.6493,4600.0
2018-06-18 13:50:00,312.41,312.72,312.37,312.72,4784.0,311.5695,311.8787,311.5296,311.8787,4784.0
2018-06-18 14:00:00,312.79,313.63,312.41,313.48,8217.0,311.9485,312.7863,311.5695,312.6367,8217.0
2018-06-18 14:10:00,313.32,313.75,312.9,313.52,6987.0,312.4771,312.9059,312.0582,312.6765,6987.0
2018-06-18 14:20:00,313.8,314.35,313.59,313.96,16701.0,312.9558,313.5043,312.7464,313.1154,16701.0
2018-06-18 14:30:00,314.14,314.9,313.99,314.47,22249.0,313.2949,314.0528,313.1453,313.624,22249.0
2018-06-18 14:40:00,314.68,315.0,314.35,314.38,2600.0,313.8334,314.1526,313.5043,313.5342,2600.0
2018-06-18 14:50:00,314.21,314.46,313.88,314.33,4354.0,313.3647,313.614,313.0356,313.4844,4354.0
2018-06-18 15:00:00,314.1,314.22,313.76,314.18,11645.0,313.255,313.3747,312.9159,313.3348,11645.0
2018-06-18 15:10:00,314.25,314.49,314.18,314.35,3812.0,313.4046,313.6439,313.3348,313.5043,3812.0
2018-06-18 15:20:00,314.42,314.75,314.12,314.67,9074.0,313.5741,313.9032,313.2749,313.8235,9074.0
2018-06-18 15:30:00,314.79,315.65,314.79,315.03,12313.0,313.9431,314.8008,313.9431,314.1825,12313.0
2018-06-18 15:40:00,314.9,315.66,314.88,315.66,14369.0,314.0528,314.8108,314.0329,314.8108,14369.0
2018-06-18 15:50:00,315.39,316.26,315.36,315.45,58557.0,314.5415,315.4092,314.5116,314.6014,58557.0
2018-06-19 09:30:00,314.63,319.62,312.41,317.42,31668.0,313.7836,318.7601,311.5695,316.5661,31668.0
2018-06-19 09:40:00,317.45,319.49,316.76,319.17,16155.0,316.596,318.6305,315.9078,318.3113,16155.0
2018-06-19 09:50:00,319.14,320.67,318.89,319.43,34538.0,318.2814,319.8073,318.0321,318.5706,34538.0
2018-06-19 10:00:00,319.31,322.0,319.31,321.05,42200.0,318.451,321.1337,318.451,320.1863,42200.0
2018-06-19 10:10:00,321.41,323.18,321.41,322.93,19211.0,320.5453,322.3106,320.5453,322.0612,19211.0
2018-06-19 10:20:00,323.26,325.83,322.63,325.76,39463.0,322.3903,324.9534,321.762,324.8836,39463.0
2018-06-19 10:30:00,325.57,326.65,320.57,320.72,41925.0,324.6941,325.7712,319.7076,319.8572,41925.0
2018-06-19 10:40:00,320.88,321.36,320.56,321.33,16861.0,320.0167,320.4955,319.6976,320.4655,16861.0
2018-06-19 10:50:00,321.35,322.99,321.31,321.87,15989.0,320.4855,322.1211,320.4456,321.0041,15989.0
2018-06-19 11:00:00,321.7,322.82,321.55,322.65,10328.0,320.8345,321.9515,320.6849,321.782,10328.0
2018-06-19 11:10:00,322.78,323.39,321.58,322.75,4443.0,321.9116,322.52,320.7149,321.8817,4443.0
2018-06-19 11:20:00,322.75,322.75,321.61,322.08,3815.0,321.8817,321.8817,320.7448,321.2135,3815.0
2018-06-19 11:30:00,321.95,322.23,321.56,321.8,22821.0,321.0839,321.3631,320.6949,320.9343,22821.0
2018-06-19 11:40:00,322.05,323.1,321.7,322.88,29229.0,321.1836,322.2308,320.8345,322.0114,29229.0
2018-06-19 11:50:00,322.71,322.79,321.64,322.15,9816.0,321.8418,321.9216,320.7747,321.2833,9816.0
2018-06-19 12:00:00,322.28,322.45,321.3,321.37,9620.0,321.413,321.5825,320.4356,320.5054,9620.0
2018-06-19 12:10:00,321.46,321.46,320.69,321.05,8156.0,320.5952,320.5952,319.8273,320.1863,8156.0
2018-06-19 12:20:00,320.95,321.55,320.8,321.37,11403.0,320.0866,320.6849,319.937,320.5054,11403.0
2018-06-19 12:30:00,321.37,321.53,320.83,321.47,2734.0,320.5054,320.665,319.9669,320.6052,2734.0
2018-06-19 12:40:00,321.77,322.08,321.6,321.79,3906.0,320.9044,321.2135,320.7348,320.9243,3906.0
2018-06-19 12:50:00,321.92,322.46,321.84,322.46,2836.0,321.0539,321.5925,320.9742,321.5925,2836.0
2018-06-19 13:00:00,322.42,322.42,322.0,322.0,1753.0,321.5526,321.5526,321.1337,321.1337,1753.0
2018-06-19 13:10:00,322.31,323.2,322.0,323.1,6000.0,321.4429,322.3305,321.1337,322.2308,6000.0
2018-06-19 13:20:00,323.18,323.57,322.75,323.19,6663.0,322.3106,322.6995,321.8817,322.3205,6663.0
2018-06-19 13:30:00,322.51,323.19,322.49,323.19,2243.0,321.6424,322.3205,321.6224,322.3205,2243.0
2018-06-19 13:40:00,323.11,325.18,322.94,325.18,15774.0,322.2407,324.3052,322.0712,324.3052,15774.0
2018-06-19 13:50:00,325.11,325.7,324.84,325.04,11921.0,324.2354,324.8238,323.9661,324.1656,11921.0
2018-06-19 14:00:00,325.12,326.25,324.98,326.0,16184.0,324.2453,325.3723,324.1057,325.123,16184.0
2018-06-19 14:10:00,326.02,326.15,325.41,325.41,6977.0,325.1429,325.2726,324.5346,324.5346,6977.0
2018-06-19 14:20:00,325.48,325.56,324.88,324.92,9556.0,324.6044,324.6842,324.006,324.0459,9556.0
2018-06-19 14:30:00,325.04,325.5,324.78,324.85,15667.0,324.1656,324.6243,323.9063,323.9761,15667.0
2018-06-19 14:40:00,324.88,325.24,323.86,324.42,21358.0,324.006,324.365,322.9887,323.5472,21358.0
2018-06-19 14:50:00,324.5,324.83,323.97,324.78,8233.0,323.627,323.9561,323.0984,323.9063,8233.0
2018-06-19 15:00:00,324.62,325.28,324.61,325.22,7600.0,323.7467,324.4049,323.7367,324.3451,7600.0
2018-06-19 15:10:00,325.34,325.66,325.19,325.4,9210.0,324.4647,324.7839,324.3152,324.5246,9210.0
2018-06-19 15:20:00,325.12,326.07,324.86,325.8,27880.0,324.2453,325.1928,323.986,324.9235,27880.0
2018-06-19 15:30:00,325.68,326.04,325.3,325.96,33003.0,324.8038,325.1629,324.4249,325.0831,33003.0
2018-06-19 15:40:00,325.99,326.19,325.41,326.1,20560.0,325.113,325.3125,324.5346,325.2227,20560.0
2018-06-19 15:50:00,326.1,327.56,325.6,327.07,96078.0,325.2227,326.6788,324.724,326.1901,96078.0
2018-06-20 09:30:00,327.66,330.27,327.66,329.52,37467.0,326.7785,329.3815,326.7785,328.6335,37467.0
2018-06-20 09:40:00,329.74,330.57,328.28,328.5,45832.0,328.8529,329.6807,327.3968,327.6162,45832.0
2018-06-20 09:50:00,328.5,330.97,328.42,330.0,19656.0,327.6162,330.0796,327.5365,329.1122,19656.0
2018-06-20 10:00:00,330.25,330.25,329.63,329.94,13227.0,329.3615,329.3615,328.7432,329.0524,13227.0
2018-06-20 10:10:00,330.08,331.99,329.5,331.79,28499.0,329.192,331.0969,328.6136,330.8974,28499.0
2018-06-20 10:20:00,331.56,332.25,330.01,330.25,14321.0,330.668,331.3562,329.1222,329.3615,14321.0
2018-06-20 10:30:00,330.26,330.39,329.29,330.07,13532.0,329.3715,329.5012,328.4041,329.182,13532.0
2018-06-20 10:40:00,330.07,330.53,329.37,329.95,18915.0,329.182,329.6408,328.4839,329.0623,18915.0
2018-06-20 10:50:00,329.96,330.26,329.49,330.14,6929.0,329.0723,329.3715,328.6036,329.2518,6929.0
2018-06-20 11:00:00,330.01,330.1,328.15,328.77,26030.0,329.1222,329.2119,327.2672,327.8855,26030.0
2018-06-20 11:10:00,328.91,329.48,328.75,329.24,9300.0,328.0251,328.5936,327.8656,328.3543,9300.0
2018-06-20 11:20:00,329.15,329.22,328.5,328.94,21950.0,328.2645,328.3343,327.6162,328.0551,21950.0
2018-06-20 11:30:00,328.83,329.59,328.6,329.05,13251.0,327.9454,328.7033,327.716,328.1648,13251.0
2018-06-20 11:40:00,328.93,330.89,328.93,329.85,15882.0,328.0451,329.9998,328.0451,328.9626,15882.0
2018-06-20 11:50:00,329.85,330.67,329.84,330.33,6600.0,328.9626,329.7804,328.9526,329.4413,6600.0
2018-06-20 12:00:00,330.34,330.62,329.86,330.12,3300.0,329.4513,329.7305,328.9726,329.2319,3300.0
2018-06-20 12:10:00,330.19,330.26,329.94,330.18,3798.0,329.3017,329.3715,329.0524,329.2917,3798.0
2018-06-20 12:20:00,330.32,330.56,330.0,330.29,4580.0,329.4314,329.6707,329.1122,329.4014,4580.0
2018-06-20 12:30:00,330.15,330.48,329.92,330.48,8259.0,329.2618,329.5909,329.0324,329.5909,8259.0
2018-06-20 12:40:00,330.47,330.78,330.36,330.78,22327.0,329.5809,329.8901,329.4712,329.8901,22327.0
2018-06-20 12:50:00,330.72,331.82,330.72,331.64,16552.0,329.8303,330.9273,329.8303,330.7478,16552.0
2018-06-20 13:00:00,331.46,331.94,331.13,331.45,19260.0,330.5683,331.047,330.2392,330.5583,19260.0
2018-06-20 13:10:00,331.03,331.21,330.68,330.69,2851.0,330.1394,330.319,329.7904,329.8004,2851.0
2018-06-20 13:20:00,330.69,331.29,330.69,331.17,8302.0,329.8004,330.3987,329.8004,330.2791,8302.0
2018-06-20 13:30:00,331.36,331.72,331.22,331.72,6000.0,330.4686,330.8276,330.3289,330.8276,6000.0
2018-06-20 13:40:00,331.7,331.98,331.37,331.97,10197.0,330.8076,331.0869,330.4785,331.0769,10197.0
2018-06-20 13:50:00,331.98,334.77,331.12,332.28,85444.0,331.0869,333.8694,330.2292,331.3861,85444.0
2018-06-20 14:00:00,332.42,334.97,332.22,334.96,30005.0,331.5257,334.0688,331.3262,334.0589,30005.0
2018-06-20 14:10:00,334.98,335.9,333.87,335.89,41850.0,334.0788,334.9963,332.9718,334.9864,41850.0
2018-06-20 14:20:00,335.63,336.5,335.19,336.22,29041.0,334.7271,335.5947,334.2882,335.3155,29041.0
2018-06-20 14:30:00,335.8,337.03,335.8,336.63,22128.0,334.8966,336.1233,334.8966,335.7244,22128.0
2018-06-20 14:40:00,336.61,337.27,336.49,336.9,34563.0,335.7044,336.3627,335.5848,335.9936,34563.0
2018-06-20 14:50:00,337.12,338.3,336.56,336.78,22001.0,336.2131,337.3899,335.6546,335.874,22001.0
2018-06-20 15:00:00,336.62,337.21,336.22,336.9,25997.0,335.7144,336.3028,335.3155,335.9936,25997.0
2018-06-20 15:10:00,336.88,337.31,336.59,336.93,26743.0,335.9737,336.4025,335.6845,336.0236,26743.0
2018-06-20 15:20:00,336.81,337.01,336.75,336.78,26269.0,335.9039,336.1034,335.8441,335.874,26269.0
2018-06-20 15:30:00,336.75,338.33,336.73,338.33,40446.0,335.8441,337.4198,335.8241,337.4198,40446.0
2018-06-20 15:40:00,338.39,338.48,337.07,337.32,39390.0,337.4796,337.5694,336.1632,336.4125,39390.0
2018-06-20 15:50:00,337.24,337.25,336.36,336.88,80254.0,336.3327,336.3427,335.4551,335.9737,80254.0
2018-06-21 09:30:00,336.87,336.88,332.25,332.72,32100.0,335.9637,335.9737,331.3562,331.8249,32100.0
2018-06-21 09:40:00,332.48,332.83,329.5,329.96,27569.0,331.5855,331.9346,328.6136,329.0723,27569.0
2018-06-21 09:50:00,330.04,330.46,328.02,328.5,15446.0,329.1521,329.571,327.1375,327.6162,15446.0
2018-06-21 10:00:00,328.35,330.35,326.52,327.8,33414.0,327.4667,329.4613,325.6416,326.9181,33414.0
2018-06-21 10:10:00,327.61,329.08,327.52,329.08,16301.0,326.7286,328.1947,326.6389,328.1947,16301.0
2018-06-21 10:20:00,329.18,329.18,327.98,328.71,14664.0,328.2944,328.2944,327.0976,327.8257,14664.0
2018-06-21 10:30:00,328.99,330.19,328.46,328.79,12025.0,328.1049,329.3017,327.5764,327.9055,12025.0
2018-06-21 10:40:00,328.89,328.93,327.89,328.63,16808.0,328.0052,328.0451,327.0079,327.7459,16808.0
2018-06-21 10:50:00,328.85,330.33,328.58,330.24,13641.0,327.9653,329.4413,327.696,329.3516,13641.0
2018-06-21 11:00:00,330.19,331.98,329.93,330.0,19004.0,329.3017,331.0869,329.0424,329.1122,19004.0
2018-06-21 11:10:00,330.05,330.05,329.13,329.77,7972.0,329.1621,329.1621,328.2446,328.8828,7972.0
2018-06-21 11:20:00,329.75,330.22,328.9,329.05,13391.0,328.8629,329.3316,328.0152,328.1648,13391.0
2018-06-21 11:30:00,328.84,329.89,328.84,329.78,4696.0,327.9553,329.0025,327.9553,328.8928,4696.0
2018-06-21 11:40:00,329.99,330.2,329.26,329.26,7421.0,329.1022,329.3117,328.3742,328.3742,7421.0
2018-06-21 11:50:00,329.39,329.65,328.14,328.55,12783.0,328.5039,328.7632,327.2572,327.6661,12783.0
2018-06-21 12:00:00,328.6,328.6,327.25,327.37,17335.0,327.716,327.716,326.3696,326.4893,17335.0
2018-06-21 12:10:00,327.29,327.33,326.43,326.43,16762.0,326.4095,326.4494,325.5518,325.5518,16762.0
2018-06-21 12:20:00,326.61,326.7,325.31,325.5,15967.0,325.7313,325.8211,324.4348,324.6243,15967.0
2018-06-21 12:30:00,325.76,326.24,324.16,324.2,14139.0,324.8836,325.3623,323.2879,323.3278,14139.0
2018-06-21 12:40:00,324.2,326.43,323.67,326.22,15837.0,323.3278,325.5518,322.7992,325.3424,15837.0
2018-06-21 12:50:00,326.37,326.68,325.3,325.41,7891.0,325.492,325.8011,324.4249,324.5346,7891.0
2018-06-21 13:00:00,325.48,326.01,325.29,326.0,7951.0,324.6044,325.1329,324.4149,325.123,7951.0
2018-06-21 13:10:00,325.84,329.0,325.8,328.58,18557.0,324.9634,328.1149,324.9235,327.696,18557.0
2018-06-21 13:20:00,328.77,328.77,327.74,328.08,6950.0,327.8855,327.8855,326.8583,327.1974,6950.0
2018-06-21 13:30:00,328.0,328.1,327.02,327.39,9906.0,327.1176,327.2173,326.1402,326.5092,9906.0
2018-06-21 13:40:00,327.5,328.27,327.17,327.17,21316.0,326.6189,327.3869,326.2898,326.2898,21316.0
2018-06-21 13:50:00,327.15,327.79,327.02,327.36,6895.0,326.2699,326.9082,326.1402,326.4793,6895.0
2018-06-21 14:00:00,327.54,327.65,326.78,327.01,10452.0,326.6588,326.7685,325.9009,326.1303,10452.0
2018-06-21 14:10:00,327.0,327.0,326.21,326.42,10210.0,326.1203,326.1203,325.3324,325.5418,10210.0
2018-06-21 14:20:00,326.31,326.37,325.79,326.2,6693.0,325.4321,325.492,324.9135,325.3224,6693.0
2018-06-21 14:30:00,326.22,326.66,325.93,326.56,7797.0,325.3424,325.7812,325.0532,325.6815,7797.0
2018-06-21 14:40:00,326.61,327.04,326.42,326.95,8444.0,325.7313,326.1602,325.5418,326.0704,8444.0
2018-06-21 14:50:00,326.95,327.34,326.82,327.27,11518.0,326.0704,326.4594,325.9408,326.3896,11518.0
2018-06-21 15:00:00,327.22,327.26,326.7,327.1,9654.0,326.3397,326.3796,325.8211,326.22,9654.0
2018-06-21 15:10:00,327.06,327.06,326.64,326.66,9118.0,326.1801,326.1801,325.7613,325.7812,9118.0
2018-06-21 15:20:00,326.63,327.5,326.47,327.45,19345.0,325.7513,326.6189,325.5917,326.5691,19345.0
2018-06-21 15:30:00,327.4,328.22,327.2,328.1,18900.0,326.5192,327.337,326.3197,327.2173,18900.0
2018-06-21 15:40:00,328.09,328.14,327.55,327.94,18956.0,327.2074,327.2572,326.6688,327.0578,18956.0
2018-06-21 15:50:00,327.81,329.35,327.73,329.09,97695.0,326.9281,328.464,326.8483,328.2047,97695.0
2018-06-22 09:30:00,330.05,333.04,327.34,327.97,23234.0,329.1621,332.144,326.4594,327.0877,23234.0
2018-06-22 09:40:00,328.0,329.33,327.48,329.33,7876.0,327.1176,328.444,326.599,328.444,7876.0
2018-06-22 09:50:00,329.39,329.5,328.0,328.36,8640.0,328.5039,328.6136,327.1176,327.4766,8640.0
2018-06-22 10:00:00,328.0,328.58,327.5,327.67,17862.0,327.1176,327.696,326.6189,326.7885,17862.0
2018-06-22 10:10:00,328.14,329.27,328.13,329.06,3777.0,327.2572,328.3842,327.2472,328.1747,3777.0
2018-06-22 10:20:00,329.19,329.2,326.9,327.5,16029.0,328.3044,328.3144,326.0206,326.6189,16029.0
2018-06-22 10:30:00,327.5,328.81,327.0,328.81,11568.0,326.6189,327.9254,326.1203,327.9254,11568.0
2018-06-22 10:40:00,328.86,330.5,328.85,329.83,3800.0,327.9753,329.6109,327.9653,328.9427,3800.0
2018-06-22 10:50:00,329.53,329.54,329.08,329.35,2800.0,328.6435,328.6534,328.1947,328.464,2800.0
2018-06-22 11:00:00,329.49,329.5,329.02,329.08,6696.0,328.6036,328.6136,328.1348,328.1947,6696.0
2018-06-22 11:10:00,329.41,330.98,329.38,330.79,12313.0,328.5238,330.0896,328.4939,329.9001,12313.0
2018-06-22 11:20:00,330.79,334.52,330.79,334.22,27348.0,329.9001,333.6201,329.9001,333.3209,27348.0
2018-06-22 11:30:00,334.06,334.53,332.71,332.71,16831.0,333.1613,333.63,331.8149,331.8149,16831.0
2018-06-22 11:40:00,332.56,333.13,332.16,332.37,5777.0,331.6653,332.2338,331.2664,331.4758,5777.0
2018-06-22 11:50:00,332.0,332.0,331.49,331.88,4115.0,331.1068,331.1068,330.5982,330.9872,4115.0
2018-06-22 12:00:00,331.88,332.5,331.88,332.22,2794.0,330.9872,331.6055,330.9872,331.3262,2794.0
2018-06-22 12:10:00,332.5,332.56,332.3,332.3,1500.0,331.6055,331.6653,331.406,331.406,1500.0
2018-06-22 12:20:00,332.02,333.05,332.02,332.95,10785.0,331.1268,332.154,331.1268,332.0543,10785.0
2018-06-22 12:30:00,333.02,333.02,331.6,331.76,5352.0,332.1241,332.1241,330.7079,330.8675,5352.0
2018-06-22 12:40:00,331.66,332.23,331.66,332.03,1200.0,330.7677,331.3362,330.7677,331.1368,1200.0
2018-06-22 12:50:00,332.19,332.46,331.84,331.87,2077.0,331.2963,331.5656,330.9473,330.9772,2077.0
2018-06-22 13:00:00,331.9,332.4,331.78,332.14,3332.0,331.0071,331.5058,330.8874,331.2465,3332.0
2018-06-22 13:10:00,332.25,332.45,331.95,332.19,4190.0,331.3562,331.5556,331.057,331.2963,4190.0
2018-06-22 13:20:00,332.14,332.3,332.14,332.25,900.0,331.2465,331.406,331.2465,331.3562,900.0
2018-06-22 13:30:00,332.51,332.51,331.58,331.61,2100.0,331.6155,331.6155,330.688,330.7179,2100.0
2018-06-22 13:40:00,331.66,331.97,331.41,331.93,3650.0,330.7677,331.0769,330.5184,331.037,3650.0
2018-06-22 13:50:00,332.18,332.55,331.98,332.43,4095.0,331.2863,331.6554,331.0869,331.5357,4095.0
2018-06-22 14:00:00,332.48,333.31,332.31,333.3,8729.0,331.5855,332.4133,331.416,332.4033,8729.0
2018-06-22 14:10:00,333.65,333.83,333.13,333.53,3436.0,332.7524,332.9319,332.2338,332.6327,3436.0
2018-06-22 14:20:00,333.31,333.51,332.84,332.94,4013.0,332.4133,332.6128,331.9446,332.0443,4013.0
2018-06-22 14:30:00,332.97,333.27,332.5,333.01,8969.0,332.0742,332.3734,331.6055,332.1141,8969.0
2018-06-22 14:40:00,333.36,333.5,333.15,333.4,5334.0,332.4632,332.6028,332.2537,332.5031,5334.0
2018-06-22 14:50:00,333.24,333.77,333.24,333.33,6872.0,332.3435,332.8721,332.3435,332.4333,6872.0
2018-06-22 15:00:00,333.26,333.27,332.89,333.15,3200.0,332.3634,332.3734,331.9944,332.2537,3200.0
2018-06-22 15:10:00,333.13,333.67,333.0,333.67,5126.0,332.2338,332.7723,332.1041,332.7723,5126.0
2018-06-22 15:20:00,333.6,333.85,332.65,332.92,14071.0,332.7025,332.9519,331.7551,332.0244,14071.0
2018-06-22 15:30:00,332.84,332.99,332.24,332.43,16070.0,331.9446,332.0942,331.3462,331.5357,16070.0
2018-06-22 15:40:00,332.44,332.76,332.0,332.53,16408.0,331.5456,331.8648,331.1068,331.6354,16408.0
2018-06-22 15:50:00,332.53,333.48,331.67,331.97,50433.0,331.6354,332.5828,330.7777,331.0769,50433.0
2018-06-25 09:30:00,328.95,332.18,328.95,330.06,11767.0,328.065,331.2863,328.065,329.1721,11767.0
2018-06-25 09:40:00,330.08,332.13,329.56,329.86,14390.0,329.192,331.2365,328.6734,328.9726,14390.0
2018-06-25 09:50:00,330.94,330.94,329.38,329.38,8127.0,330.0497,330.0497,328.4939,328.4939,8127.0
2018-06-25 10:00:00,330.09,330.09,328.07,328.7,6510.0,329.202,329.202,327.1874,327.8157,6510.0
2018-06-25 10:10:00,328.93,329.19,327.92,328.47,9836.0,328.0451,328.3044,327.0378,327.5863,9836.0
2018-06-25 10:20:00,328.93,329.7,328.4,329.36,5554.0,328.0451,328.813,327.5165,328.4739,5554.0
2018-06-25 10:30:00,329.01,329.49,328.4,328.57,3409.0,328.1249,328.6036,327.5165,327.6861,3409.0
2018-06-25 10:40:00,328.6,329.0,327.9,328.35,3450.0,327.716,328.1149,327.0179,327.4667,3450.0
2018-06-25 10:50:00,327.8,328.22,326.48,326.81,10829.0,326.9181,327.337,325.6017,325.9308,10829.0
2018-06-25 11:00:00,326.92,327.96,326.83,327.83,7280.0,326.0405,327.0777,325.9507,326.948,7280.0
2018-06-25 11:10:00,328.09,328.66,327.01,327.47,8329.0,327.2074,327.7758,326.1303,326.589,8329.0
2018-06-25 11:20:00,327.21,327.43,326.65,326.66,5246.0,326.3297,326.5491,325.7712,325.7812,5246.0
2018-06-25 11:30:00,326.76,327.31,326.75,326.75,5615.0,325.8809,326.4294,325.871,325.871,5615.0
2018-06-25 11:40:00,326.81,327.73,326.66,327.35,5961.0,325.9308,326.8483,325.7812,326.4693,5961.0
2018-06-25 11:50:00,327.4,327.6,326.4,326.77,10593.0,326.5192,326.7187,325.5219,325.8909,10593.0
2018-06-25 12:00:00,326.69,326.69,325.34,325.71,9247.0,325.8111,325.8111,324.4647,324.8338,9247.0
2018-06-25 12:10:00,325.85,326.42,325.29,326.29,10102.0,324.9734,325.5418,324.4149,325.4122,10102.0
2018-06-25 12:20:00,326.22,327.26,326.07,326.5,6072.0,325.3424,326.3796,325.1928,325.6216,6072.0
2018-06-25 12:30:00,326.77,326.77,325.22,325.38,9455.0,325.8909,325.8909,324.3451,324.5046,9455.0
2018-06-25 12:40:00,325.56,325.84,325.19,325.2,2525.0,324.6842,324.9634,324.3152,324.3251,2525.0
2018-06-25 12:50:00,325.1,325.37,324.92,325.36,2400.0,324.2254,324.4947,324.0459,324.4847,2400.0
2018-06-25 13:00:00,325.28,325.31,324.5,324.9,3460.0,324.4049,324.4348,323.627,324.0259,3460.0
2018-06-25 13:10:00,325.01,325.13,324.6,324.79,5312.0,324.1356,324.2553,323.7267,323.9162,5312.0
2018-06-25 13:20:00,324.85,325.02,324.12,324.29,4765.0,323.9761,324.1456,323.248,323.4176,4765.0
2018-06-25 13:30:00,324.12,324.6,323.95,324.25,7614.0,323.248,323.7267,323.0785,323.3777,7614.0
2018-06-25 13:40:00,324.18,324.37,323.88,324.03,4780.0,323.3079,323.4974,323.0087,323.1583,4780.0
2018-06-25 13:50:00,323.88,323.88,322.86,323.25,12082.0,323.0087,323.0087,321.9914,322.3804,12082.0
2018-06-25 14:00:00,323.29,323.4,322.98,323.13,3223.0,322.4203,322.53,322.1111,322.2607,3223.0
2018-06-25 14:10:00,323.13,323.47,322.95,323.13,1500.0,322.2607,322.5998,322.0812,322.2607,1500.0
2018-06-25 14:20:00,323.18,323.49,323.04,323.35,4242.0,322.3106,322.6197,322.1709,322.4801,4242.0
2018-06-25 14:30:00,323.22,323.22,322.15,322.15,3515.0,322.3505,322.3505,321.2833,321.2833,3515.0
2018-06-25 14:40:00,322.18,322.44,322.07,322.2,4786.0,321.3132,321.5726,321.2035,321.3332,4786.0
2018-06-25 14:50:00,322.13,322.44,321.74,322.37,7153.0,321.2634,321.5726,320.8744,321.5027,7153.0
2018-06-25 15:00:00,322.6,323.17,322.43,323.15,3500.0,321.7321,322.3006,321.5626,322.2806,3500.0
2018-06-25 15:10:00,323.06,325.0,323.05,325.0,6800.0,322.1909,324.1257,322.1809,324.1257,6800.0
2018-06-25 15:20:00,324.99,325.57,324.94,325.38,6761.0,324.1157,324.6941,324.0658,324.5046,6761.0
2018-06-25 15:30:00,325.35,327.98,325.33,327.48,17040.0,324.4747,327.0976,324.4548,326.599,17040.0
2018-06-25 15:40:00,327.41,327.81,326.6,326.9,11240.0,326.5292,326.9281,325.7214,326.0206,11240.0
2018-06-25 15:50:00,326.91,327.87,326.89,327.11,39600.0,326.0305,326.9879,326.0106,326.23,39600.0
2018-06-26 09:30:00,327.89,330.25,325.35,325.8,11116.0,327.0079,329.3615,324.4747,324.9235,11116.0
2018-06-26 09:40:00,325.98,327.41,325.22,326.37,13042.0,325.103,326.5292,324.3451,325.492,13042.0
2018-06-26 09:50:00,326.37,326.37,324.86,325.61,10515.0,325.492,325.492,323.986,324.734,10515.0
2018-06-26 10:00:00,326.0,326.03,324.41,324.41,7539.0,325.123,325.1529,323.5373,323.5373,7539.0
2018-06-26 10:10:00,324.39,324.39,323.28,324.0,9114.0,323.5173,323.5173,322.4103,323.1284,9114.0
2018-06-26 10:20:00,324.24,325.44,322.6,322.61,19010.0,323.3677,324.5645,321.7321,321.7421,19010.0
2018-06-26 10:30:00,322.68,322.73,321.77,322.16,9475.0,321.8119,321.8618,320.9044,321.2933,9475.0
2018-06-26 10:40:00,322.78,324.72,322.56,324.56,12500.0,321.9116,323.8464,321.6922,323.6868,12500.0
2018-06-26 10:50:00,324.4,325.19,324.4,324.99,11619.0,323.5273,324.3152,323.5273,324.1157,11619.0
2018-06-26 11:00:00,324.81,325.79,324.7,324.75,10716.0,323.9362,324.9135,323.8265,323.8763,10716.0
2018-06-26 11:10:00,324.82,325.15,324.39,324.68,4790.0,323.9461,324.2753,323.5173,323.8065,4790.0
2018-06-26 11:20:00,324.54,325.03,324.0,324.03,10557.0,323.6669,324.1556,323.1284,323.1583,10557.0
2018-06-26 11:30:00,324.17,324.23,323.44,323.87,11161.0,323.2979,323.3577,322.5699,322.9987,11161.0
2018-06-26 11:40:00,323.89,325.03,323.77,324.89,4883.0,323.0186,324.1556,322.899,324.016,4883.0
2018-06-26 11:50:00,324.74,325.11,324.64,325.01,6166.0,323.8664,324.2354,323.7666,324.1356,6166.0
2018-06-26 12:00:00,324.91,325.42,324.81,325.33,4044.0,324.0359,324.5445,323.9362,324.4548,4044.0
2018-06-26 12:10:00,325.63,326.2,325.46,325.6,6664.0,324.754,325.3224,324.5844,324.724,6664.0
2018-06-26 12:20:00,325.5,325.7,325.45,325.7,1242.0,324.6243,324.8238,324.5745,324.8238,1242.0
2018-06-26 12:30:00,325.72,325.86,325.13,325.23,2000.0,324.8437,324.9833,324.2553,324.355,2000.0
2018-06-26 12:40:00,325.39,325.94,325.0,325.77,5000.0,324.5146,325.0631,324.1257,324.8936,5000.0
2018-06-26 12:50:00,325.92,325.92,325.42,325.8,2440.0,325.0432,325.0432,324.5445,324.9235,2440.0
2018-06-26 13:00:00,325.66,326.25,325.35,326.25,2651.0,324.7839,325.3723,324.4747,325.3723,2651.0
2018-06-26 13:10:00,326.24,326.61,326.13,326.6,3947.0,325.3623,325.7313,325.2526,325.7214,3947.0
2018-06-26 13:20:00,326.47,326.79,325.86,326.04,8852.0,325.5917,325.9108,324.9833,325.1629,8852.0
2018-06-26 13:30:00,325.86,327.41,325.86,327.41,5143.0,324.9833,326.5292,324.9833,326.5292,5143.0
2018-06-26 13:40:00,327.22,327.55,327.0,327.29,7389.0,326.3397,326.6688,326.1203,326.4095,7389.0
2018-06-26 13:50:00,327.43,327.71,327.22,327.39,4510.0,326.5491,326.8284,326.3397,326.5092,4510.0
2018-06-26 14:00:00,327.48,327.76,326.7,326.78,9429.0,326.599,326.8782,325.8211,325.9009,9429.0
2018-06-26 14:10:00,326.87,326.9,326.38,326.38,5002.0,325.9906,326.0206,325.502,325.502,5002.0
2018-06-26 14:20:00,326.36,326.7,326.2,326.35,7888.0,325.482,325.8211,325.3224,325.472,7888.0
2018-06-26 14:30:00,326.38,327.4,326.32,327.31,8931.0,325.502,326.5192,325.4421,326.4294,8931.0
2018-06-26 14:40:00,327.52,327.75,327.2,327.46,6307.0,326.6389,326.8683,326.3197,326.579,6307.0
2018-06-26 14:50:00,327.3,328.05,327.24,327.4,10946.0,326.4195,327.1675,326.3596,326.5192,10946.0
2018-06-26 15:00:00,327.21,327.35,326.53,326.59,7325.0,326.3297,326.4693,325.6515,325.7114,7325.0
2018-06-26 15:10:00,326.61,327.04,326.38,326.43,6779.0,325.7313,326.1602,325.502,325.5518,6779.0
2018-06-26 15:20:00,326.51,326.56,325.93,325.98,7855.0,325.6316,325.6815,325.0532,325.103,7855.0
2018-06-26 15:30:00,326.13,327.61,326.09,327.48,16001.0,325.2526,326.7286,325.2127,326.599,16001.0
2018-06-26 15:40:00,327.49,327.65,326.29,326.29,14627.0,326.609,326.7685,325.4122,325.4122,14627.0
2018-06-26 15:50:00,326.02,327.51,325.86,327.27,36951.0,325.1429,326.6289,324.9833,326.3896,36951.0
2018-06-27 09:30:00,336.69,341.49,333.0,336.7,83205.0,335.7842,340.5713,332.1041,335.7942,83205.0
2018-06-27 09:40:00,336.85,342.66,334.83,336.42,70248.0,335.9438,341.7382,333.9292,335.5149,70248.0
2018-06-27 09:50:00,336.53,338.68,335.0,337.09,29114.0,335.6246,337.7689,334.0988,336.1831,29114.0
2018-06-27 10:00:00,337.48,338.58,335.74,336.9,22374.0,336.5721,337.6691,334.8368,335.9936,22374.0
2018-06-27 10:10:00,336.87,338.95,336.87,338.46,18904.0,335.9637,338.0381,335.9637,337.5495,18904.0
2018-06-27 10:20:00,338.42,338.72,336.99,337.48,17519.0,337.5096,337.8088,336.0834,336.5721,17519.0
2018-06-27 10:30:00,337.74,338.21,336.81,337.37,7894.0,336.8314,337.3001,335.9039,336.4624,7894.0
2018-06-27 10:40:00,337.57,339.5,337.57,339.06,7543.0,336.6618,338.5867,336.6618,338.1478,7543.0
2018-06-27 10:50:00,339.04,339.64,338.53,338.53,11364.0,338.1279,338.7263,337.6193,337.6193,11364.0
2018-06-27 11:00:00,338.57,339.44,337.51,337.99,9941.0,337.6592,338.5268,336.602,337.0807,9941.0
2018-06-27 11:10:00,338.12,338.84,337.48,338.56,19205.0,337.2104,337.9284,336.5721,337.6492,19205.0
2018-06-27 11:20:00,338.48,339.13,337.34,337.62,12521.0,337.5694,338.2176,336.4325,336.7117,12521.0
2018-06-27 11:30:00,337.48,337.83,336.57,337.69,33280.0,336.5721,336.9211,335.6645,336.7815,33280.0
2018-06-27 11:40:00,337.69,338.67,336.87,337.71,25047.0,336.7815,337.7589,335.9637,336.8015,25047.0
2018-06-27 11:50:00,337.6,338.02,337.32,337.8,10726.0,336.6918,337.1106,336.4125,336.8912,10726.0
2018-06-27 12:00:00,337.62,339.11,337.43,338.25,34386.0,336.7117,338.1977,336.5222,337.34,34386.0
2018-06-27 12:10:00,338.31,338.86,337.23,338.73,19621.0,337.3999,337.9484,336.3228,337.8187,19621.0
2018-06-27 12:20:00,337.88,338.95,337.5,338.09,22193.0,336.971,338.0381,336.592,337.1804,22193.0
2018-06-27 12:30:00,338.16,338.44,336.38,337.03,30959.0,337.2503,337.5295,335.475,336.1233,30959.0
2018-06-27 12:40:00,337.1,337.68,336.74,337.48,21666.0,336.1931,336.7716,335.8341,336.5721,21666.0
2018-06-27 12:50:00,337.56,338.09,337.36,337.43,13601.0,336.6519,337.1804,336.4524,336.5222,13601.0
2018-06-27 13:00:00,337.3,337.91,337.3,337.56,11804.0,336.3926,337.0009,336.3926,336.6519,11804.0
2018-06-27 13:10:00,337.48,337.48,335.52,335.79,46812.0,336.5721,336.5721,334.6174,334.8866,46812.0
2018-06-27 13:20:00,335.95,336.64,335.88,336.2,10650.0,335.0462,335.7343,334.9764,335.2955,10650.0
2018-06-27 13:30:00,336.1,337.3,335.97,337.02,11730.0,335.1958,336.3926,335.0662,336.1133,11730.0
2018-06-27 13:40:00,336.89,337.46,336.87,337.07,9108.0,335.9837,336.5521,335.9637,336.1632,9108.0
2018-06-27 13:50:00,337.07,337.45,336.73,337.23,7300.0,336.1632,336.5422,335.8241,336.3228,7300.0
2018-06-27 14:00:00,337.18,338.26,337.02,337.02,6903.0,336.2729,337.35,336.1133,336.1133,6903.0
2018-06-27 14:10:00,337.01,337.43,336.8,337.25,8025.0,336.1034,336.5222,335.8939,336.3427,8025.0
2018-06-27 14:20:00,337.06,337.84,336.93,337.61,7624.0,336.1532,336.9311,336.0236,336.7017,7624.0
2018-06-27 14:30:00,337.41,337.79,336.97,337.55,17822.0,336.5023,336.8813,336.0635,336.6419,17822.0
2018-06-27 14:40:00,337.45,337.64,336.92,337.11,7594.0,336.5422,336.7317,336.0136,336.2031,7594.0
2018-06-27 14:50:00,337.1,337.81,336.91,337.07,39722.0,336.1931,336.9012,336.0036,336.1632,39722.0
2018-06-27 15:00:00,336.91,337.18,335.6,335.71,41858.0,336.0036,336.2729,334.6971,334.8069,41858.0
2018-06-27 15:10:00,335.67,336.22,335.42,335.91,31371.0,334.767,335.3155,334.5176,335.0063,31371.0
2018-06-27 15:20:00,335.93,337.0,335.93,336.86,32949.0,335.0263,336.0934,335.0263,335.9538,32949.0
2018-06-27 15:30:00,336.88,336.95,336.02,336.18,22500.0,335.9737,336.0435,335.116,335.2756,22500.0
2018-06-27 15:40:00,336.27,337.1,335.99,336.34,47967.0,335.3653,336.1931,335.0861,335.4352,47967.0
2018-06-27 15:50:00,336.19,337.01,335.33,336.57,165459.0,335.2856,336.1034,334.4279,335.6645,165459.0
2018-06-28 09:30:00,336.63,336.63,333.52,333.53,27364.0,335.7244,335.7244,332.6227,332.6327,27364.0
2018-06-28 09:40:00,333.63,334.08,332.96,333.38,13589.0,332.7324,333.1812,332.0642,332.4831,13589.0
2018-06-28 09:50:00,333.28,336.0,333.01,334.92,19582.0,332.3834,335.0961,332.1141,334.019,19582.0
2018-06-28 10:00:00,334.96,337.42,334.48,337.27,31613.0,334.0589,336.5123,333.5802,336.3627,31613.0
2018-06-28 10:10:00,337.18,337.22,335.47,336.12,32724.0,336.2729,336.3128,334.5675,335.2157,32724.0
2018-06-28 10:20:00,336.0,336.61,335.39,336.21,16085.0,335.0961,335.7044,334.4877,335.3055,16085.0
2018-06-28 10:30:00,336.01,336.27,335.49,336.27,19377.0,335.106,335.3653,334.5874,335.3653,19377.0
2018-06-28 10:40:00,336.34,338.08,336.09,337.93,10434.0,335.4352,337.1705,335.1858,337.0209,10434.0
2018-06-28 10:50:00,338.21,339.1,337.79,338.84,10877.0,337.3001,338.1877,336.8813,337.9284,10877.0
2018-06-28 11:00:00,338.85,339.37,337.14,339.11,21404.0,337.9384,338.457,336.233,338.1977,21404.0
2018-06-28 11:10:00,338.69,339.95,338.28,339.2,10951.0,337.7788,339.0354,337.3699,338.2875,10951.0
2018-06-28 11:20:00,339.2,339.89,338.92,339.55,9807.0,338.2875,338.9756,338.0082,338.6365,9807.0
2018-06-28 11:30:00,339.5,339.77,338.91,339.58,8148.0,338.5867,338.8559,337.9982,338.6664,8148.0
2018-06-28 11:40:00,339.45,339.45,338.6,338.62,2942.0,338.5368,338.5368,337.6891,337.709,2942.0
2018-06-28 11:50:00,338.28,339.2,338.23,338.79,13300.0,337.3699,338.2875,337.3201,337.8786,13300.0
2018-06-28 12:00:00,339.19,339.22,338.27,338.27,4887.0,338.2775,338.3074,337.36,337.36,4887.0
2018-06-28 12:10:00,338.13,338.31,337.62,338.01,11919.0,337.2203,337.3999,336.7117,337.1007,11919.0
2018-06-28 12:20:00,338.09,338.36,337.44,338.11,16994.0,337.1804,337.4497,336.5322,337.2004,16994.0
2018-06-28 12:30:00,337.8,337.89,336.82,336.97,6668.0,336.8912,336.981,335.9139,336.0635,6668.0
2018-06-28 12:40:00,336.75,337.55,336.59,337.55,9459.0,335.8441,336.6419,335.6845,336.6419,9459.0
2018-06-28 12:50:00,337.67,338.37,337.34,338.25,8588.0,336.7616,337.4597,336.4325,337.34,8588.0
2018-06-28 13:00:00,338.18,338.68,338.08,338.54,4394.0,337.2702,337.7689,337.1705,337.6292,4394.0
2018-06-28 13:10:00,338.52,338.86,338.01,338.78,9580.0,337.6093,337.9484,337.1007,337.8686,9580.0
2018-06-28 13:20:00,338.86,339.37,338.66,338.79,5987.0,337.9484,338.457,337.7489,337.8786,5987.0
2018-06-28 13:30:00,338.68,339.08,338.58,338.7,15353.0,337.7689,338.1678,337.6691,337.7888,15353.0
2018-06-28 13:40:00,338.83,338.93,338.15,338.71,23590.0,337.9185,338.0182,337.2403,337.7988,23590.0
2018-06-28 13:50:00,338.74,339.06,338.46,338.62,16628.0,337.8287,338.1478,337.5495,337.709,16628.0
2018-06-28 14:00:00,338.46,339.09,338.38,339.09,16832.0,337.5495,338.1778,337.4697,338.1778,16832.0
2018-06-28 14:10:00,338.97,339.54,338.88,339.47,5379.0,338.0581,338.6265,337.9683,338.5567,5379.0
2018-06-28 14:20:00,339.65,340.89,339.57,340.61,9997.0,338.7363,339.9729,338.6565,339.6937,9997.0
2018-06-28 14:30:00,340.6,341.3,340.36,341.3,10174.0,339.6837,340.3818,339.4443,340.3818,10174.0
2018-06-28 14:40:00,341.62,341.85,341.2,341.85,9628.0,340.701,340.9303,340.2821,340.9303,9628.0
2018-06-28 14:50:00,342.0,342.31,341.84,342.25,5880.0,341.0799,341.3891,340.9204,341.3293,5880.0
2018-06-28 15:00:00,342.31,342.31,341.17,341.73,11394.0,341.3891,341.3891,340.2522,340.8107,11394.0
2018-06-28 15:10:00,341.78,342.79,341.75,342.24,17511.0,340.8605,341.8678,340.8306,341.3193,17511.0
2018-06-28 15:20:00,342.29,342.56,341.69,341.91,11050.0,341.3691,341.6384,340.7708,340.9902,11050.0
2018-06-28 15:30:00,341.87,342.14,341.57,342.13,23149.0,340.9503,341.2196,340.6511,341.2096,23149.0
2018-06-28 15:40:00,342.06,343.34,341.9,342.22,44689.0,341.1398,342.4163,340.9802,341.2993,44689.0
2018-06-28 15:50:00,342.13,342.13,341.43,341.82,50984.0,341.2096,341.2096,340.5115,340.9004,50984.0
2018-06-29 09:30:00,343.6,345.73,343.15,343.74,37779.0,342.6756,344.7999,342.2268,342.8152,37779.0
2018-06-29 09:40:00,343.8,345.28,343.8,345.03,12950.0,342.8751,344.3511,342.8751,344.1018,12950.0
2018-06-29 09:50:00,345.29,346.99,344.47,346.16,32140.0,344.3611,346.0565,343.5433,345.2287,32140.0
2018-06-29 10:00:00,345.99,347.0,345.68,346.45,30889.0,345.0592,346.0665,344.75,345.518,30889.0
2018-06-29 10:10:00,346.56,347.46,345.7,345.99,36449.0,345.6277,346.5252,344.77,345.0592,36449.0
2018-06-29 10:20:00,345.95,347.17,345.76,347.02,24913.0,345.0193,346.236,344.8298,346.0864,24913.0
2018-06-29 10:30:00,347.01,347.5,346.47,347.16,14073.0,346.0765,346.5651,345.5379,346.226,14073.0
2018-06-29 10:40:00,347.27,348.08,346.73,347.1,18549.0,346.3358,347.1436,345.7972,346.1662,18549.0
2018-06-29 10:50:00,346.92,347.55,346.79,347.06,21873.0,345.9867,346.615,345.857,346.1263,21873.0
2018-06-29 11:00:00,347.16,348.02,346.96,347.76,12490.0,346.226,347.0837,346.0266,346.8244,12490.0
2018-06-29 11:10:00,347.75,348.24,347.75,348.13,10904.0,346.8145,347.3031,346.8145,347.1934,10904.0
2018-06-29 11:20:00,348.21,348.5,347.64,347.95,16236.0,347.2732,347.5624,346.7048,347.0139,16236.0
2018-06-29 11:30:00,347.67,348.0,347.01,347.81,24577.0,346.7347,347.0638,346.0765,346.8743,24577.0
2018-06-29 11:40:00,347.93,348.96,347.92,348.59,5864.0,346.994,348.0212,346.984,347.6522,5864.0
2018-06-29 11:50:00,348.46,348.52,347.63,347.83,7830.0,347.5225,347.5824,346.6948,346.8942,7830.0
2018-06-29 12:00:00,347.83,348.48,347.8,348.37,10671.0,346.8942,347.5425,346.8643,347.4328,10671.0
2018-06-29 12:10:00,348.51,349.24,348.21,348.25,14485.0,347.5724,348.3005,347.2732,347.3131,14485.0
2018-06-29 12:20:00,348.37,348.93,348.16,348.53,18321.0,347.4328,347.9913,347.2234,347.5924,18321.0
2018-06-29 12:30:00,348.55,348.77,348.22,348.6,25819.0,347.6123,347.8317,347.2832,347.6622,25819.0
2018-06-29 12:40:00,348.65,349.0,348.33,348.75,12173.0,347.712,348.0611,347.3929,347.8118,12173.0
2018-06-29 12:50:00,348.48,348.64,347.6,348.09,27761.0,347.5425,347.7021,346.6649,347.1535,27761.0
2018-06-29 13:00:00,348.25,349.0,347.83,348.84,22239.0,347.3131,348.0611,346.8942,347.9015,22239.0
2018-06-29 13:10:00,348.72,348.75,348.39,348.7,7142.0,347.7819,347.8118,347.4527,347.7619,7142.0
2018-06-29 13:20:00,348.53,348.93,348.37,348.59,5169.0,347.5924,347.9913,347.4328,347.6522,5169.0
2018-06-29 13:30:00,348.51,348.55,346.58,346.67,14679.0,347.5724,347.6123,345.6476,345.7374,14679.0
2018-06-29 13:40:00,346.77,347.2,345.71,345.74,12188.0,345.8371,346.2659,344.7799,344.8099,12188.0
2018-06-29 13:50:00,345.56,345.82,344.3,345.65,20573.0,344.6304,344.8897,343.3737,344.7201,20573.0
2018-06-29 14:00:00,345.77,346.18,344.79,346.14,36632.0,344.8398,345.2487,343.8624,345.2088,36632.0
2018-06-29 14:10:00,346.23,346.69,345.77,346.48,9538.0,345.2985,345.7573,344.8398,345.5479,9538.0
2018-06-29 14:20:00,346.07,346.51,345.96,346.28,13653.0,345.139,345.5778,345.0293,345.3484,13653.0
2018-06-29 14:30:00,346.14,347.05,344.18,345.62,38609.0,345.2088,346.1163,343.2541,344.6902,38609.0
2018-06-29 14:40:00,345.46,346.39,345.38,346.34,8255.0,344.5306,345.4581,344.4508,345.4083,8255.0
2018-06-29 14:50:00,346.31,346.59,346.07,346.56,9190.0,345.3783,345.6576,345.139,345.6277,9190.0
2018-06-29 15:00:00,346.68,347.09,346.34,346.44,6150.0,345.7473,346.1562,345.4083,345.508,6150.0
2018-06-29 15:10:00,346.53,346.58,346.2,346.26,5992.0,345.5977,345.6476,345.2686,345.3285,5992.0
2018-06-29 15:20:00,346.24,346.67,345.16,346.21,16255.0,345.3085,345.7374,344.2314,345.2786,16255.0
2018-06-29 15:30:00,346.15,346.63,345.85,345.89,21401.0,345.2188,345.6975,344.9196,344.9595,21401.0
2018-06-29 15:40:00,345.88,345.88,344.78,344.78,8102.0,344.9495,344.9495,343.8524,343.8524,8102.0
2018-06-29 15:50:00,344.92,345.68,344.7,344.99,61082.0,343.9921,344.75,343.7727,344.0619,61082.0
2018-07-02 09:30:00,344.95,346.74,342.58,343.24,45816.0,344.022,345.8072,341.6584,342.3166,45816.0
2018-07-02 09:40:00,343.36,344.18,342.76,343.76,15215.0,342.4363,343.2541,341.8379,342.8352,15215.0
2018-07-02 09:50:00,343.62,346.64,343.32,346.38,16349.0,342.6956,345.7074,342.3964,345.4481,16349.0
2018-07-02 10:00:00,346.69,346.69,343.99,343.99,8526.0,345.7573,345.7573,343.0646,343.0646,8526.0
2018-07-02 10:10:00,343.89,344.55,343.25,343.61,14475.0,342.9648,343.6231,342.3266,342.6856,14475.0
2018-07-02 10:20:00,343.81,345.08,343.3,344.82,16074.0,342.8851,344.1516,342.3764,343.8923,16074.0
2018-07-02 10:30:00,344.89,345.0,342.96,344.09,7648.0,343.9622,344.0719,342.0373,343.1643,7648.0
2018-07-02 10:40:00,344.22,344.88,343.54,344.33,7237.0,343.294,343.9522,342.6158,343.4037,7237.0
2018-07-02 10:50:00,344.0,344.48,343.39,344.33,7450.0,343.0745,343.5533,342.4662,343.4037,7450.0
2018-07-02 11:00:00,344.58,345.19,344.21,344.31,5539.0,343.653,344.2613,343.284,343.3837,5539.0
2018-07-02 11:10:00,344.41,344.41,343.43,343.67,8465.0,343.4834,343.4834,342.5061,342.7454,8465.0
2018-07-02 11:20:00,343.87,344.23,343.45,344.23,7700.0,342.9449,343.3039,342.526,343.3039,7700.0
2018-07-02 11:30:00,344.1,344.1,343.13,343.58,5418.0,343.1743,343.1743,342.2069,342.6557,5418.0
2018-07-02 11:40:00,343.57,344.02,343.2,343.56,4365.0,342.6457,343.0945,342.2767,342.6357,4365.0
2018-07-02 11:50:00,343.56,344.31,343.37,344.04,7430.0,342.6357,343.3837,342.4462,343.1144,7430.0
2018-07-02 12:00:00,344.19,344.63,343.48,344.61,6435.0,343.264,343.7029,342.5559,343.6829,6435.0
2018-07-02 12:10:00,344.65,345.5,344.48,344.95,19812.0,343.7228,344.5705,343.5533,344.022,19812.0
2018-07-02 12:20:00,345.09,346.12,345.09,346.12,4572.0,344.1616,345.1888,344.1616,345.1888,4572.0
2018-07-02 12:30:00,346.35,346.67,346.07,346.4,5060.0,345.4182,345.7374,345.139,345.4681,5060.0
2018-07-02 12:40:00,346.37,347.42,346.24,346.88,5070.0,345.4382,346.4853,345.3085,345.9468,5070.0
2018-07-02 12:50:00,346.77,347.68,346.76,347.31,7312.0,345.8371,346.7446,345.8271,346.3756,7312.0
2018-07-02 13:00:00,347.31,347.55,345.48,345.56,14727.0,346.3756,346.615,344.5506,344.6304,14727.0
2018-07-02 13:10:00,345.52,346.33,345.27,345.79,5295.0,344.5905,345.3983,344.3411,344.8597,5295.0
2018-07-02 13:20:00,345.87,345.87,344.85,345.09,8594.0,344.9395,344.9395,343.9223,344.1616,8594.0
2018-07-02 13:30:00,345.33,345.46,344.82,345.0,4243.0,344.401,344.5306,343.8923,344.0719,4243.0
2018-07-02 13:40:00,345.04,346.2,345.01,346.2,7535.0,344.1118,345.2686,344.0818,345.2686,7535.0
2018-07-02 13:50:00,346.25,347.19,346.15,346.82,17792.0,345.3185,346.256,345.2188,345.887,17792.0
2018-07-02 14:00:00,346.86,348.11,346.86,347.31,19512.0,345.9269,347.1735,345.9269,346.3756,19512.0
2018-07-02 14:10:00,347.18,348.6,346.87,348.25,14532.0,346.246,347.6622,345.9368,347.3131,14532.0
2018-07-02 14:20:00,347.95,349.28,347.7,349.09,19886.0,347.0139,348.3403,346.7646,348.1509,19886.0
2018-07-02 14:30:00,349.24,350.16,349.13,349.79,26166.0,348.3005,349.218,348.1907,348.849,26166.0
2018-07-02 14:40:00,349.94,350.24,349.56,350.24,24793.0,348.9986,349.2978,348.6196,349.2978,24793.0
2018-07-02 14:50:00,350.06,350.52,348.6,348.69,18783.0,349.1182,349.577,347.6622,347.7519,18783.0
2018-07-02 15:00:00,348.64,349.02,348.4,348.9,8071.0,347.7021,348.081,347.4627,347.9614,8071.0
2018-07-02 15:10:00,348.89,349.95,348.89,349.92,11028.0,347.9514,349.0085,347.9514,348.9786,11028.0
2018-07-02 15:20:00,349.91,350.69,349.84,350.32,10029.0,348.9686,349.7466,348.8988,349.3775,10029.0
2018-07-02 15:30:00,350.29,350.77,349.79,350.61,9288.0,349.3476,349.8263,348.849,349.6668,9288.0
2018-07-02 15:40:00,350.59,351.17,350.55,350.99,28943.0,349.6468,350.2253,349.6069,350.0457,28943.0
2018-07-02 15:50:00,351.06,351.47,350.61,351.19,63506.0,350.1156,350.5245,349.6668,350.2452,63506.0
2018-07-03 09:30:00,352.0,352.0,347.0,350.28,19461.0,351.053,351.053,346.0665,349.3377,19461.0
2018-07-03 09:40:00,350.79,352.56,350.79,351.85,13132.0,349.8463,351.6115,349.8463,350.9034,13132.0
2018-07-03 09:50:00,351.75,351.75,350.53,350.76,12730.0,350.8037,350.8037,349.587,349.8164,12730.0
2018-07-03 10:00:00,350.31,351.7,350.31,351.2,12502.0,349.3676,350.7538,349.3676,350.2552,12502.0
2018-07-03 10:10:00,351.42,352.95,350.95,352.49,18769.0,350.4746,352.0005,350.0059,351.5417,18769.0
2018-07-03 10:20:00,352.56,352.63,351.61,352.03,5275.0,351.6115,351.6813,350.6641,351.0829,5275.0
2018-07-03 10:30:00,351.7,352.3,351.61,352.04,6317.0,350.7538,351.3522,350.6641,351.0929,6317.0
2018-07-03 10:40:00,352.02,354.39,352.02,354.38,27486.0,351.073,353.4366,351.073,353.4266,27486.0
2018-07-03 10:50:00,354.16,354.29,352.31,352.63,29784.0,353.2072,353.3369,351.3622,351.6813,29784.0
2018-07-03 11:00:00,352.54,353.39,352.09,353.17,5845.0,351.5916,352.4393,351.1428,352.2199,5845.0
2018-07-03 11:10:00,353.02,354.05,353.01,354.05,6347.0,352.0703,353.0975,352.0603,353.0975,6347.0
2018-07-03 11:20:00,354.14,355.4,354.14,355.03,16306.0,353.1873,354.4439,353.1873,354.0749,16306.0
2018-07-03 11:30:00,354.87,354.9,354.34,354.9,7740.0,353.9153,353.9452,353.3867,353.9452,7740.0
2018-07-03 11:40:00,354.99,355.98,354.99,355.67,17452.0,354.035,355.0223,354.035,354.7132,17452.0
2018-07-03 11:50:00,355.48,355.55,354.07,354.56,31558.0,354.5237,354.5935,353.1175,353.6061,31558.0
2018-07-03 12:00:00,354.54,355.04,353.63,353.71,21678.0,353.5862,354.0848,352.6786,352.7584,21678.0
2018-07-03 12:10:00,353.69,354.14,353.21,353.92,18425.0,352.7385,353.1873,352.2598,352.9679,18425.0
2018-07-03 12:20:00,353.8,354.24,353.62,353.91,18784.0,352.8482,353.287,352.6687,352.9579,18784.0
2018-07-03 12:30:00,353.96,354.69,353.86,353.99,12256.0,353.0078,353.7358,352.908,353.0377,12256.0
2018-07-03 12:40:00,354.03,354.94,353.68,353.81,23678.0,353.0776,353.9851,352.7285,352.8582,23678.0
2018-07-03 12:50:00,353.8,354.26,353.51,354.07,31701.0,352.8482,353.3069,352.559,353.1175,31701.0
2018-07-05 09:30:00,356.37,356.51,353.5,353.69,27853.0,355.4113,355.5509,352.549,352.7385,27853.0
2018-07-05 09:40:00,353.52,355.01,353.52,354.74,12349.0,352.5689,354.0549,352.5689,353.7857,12349.0
2018-07-05 09:50:00,354.43,356.04,354.43,356.04,12781.0,353.4765,355.0822,353.4765,355.0822,12781.0
2018-07-05 10:00:00,356.04,356.98,355.86,356.84,11436.0,355.0822,356.0196,354.9026,355.88,11436.0
2018-07-05 10:10:00,356.73,357.0,355.42,355.81,11762.0,355.7703,356.0396,354.4638,354.8528,11762.0
2018-07-05 10:20:00,355.6,356.83,355.49,356.71,10458.0,354.6433,355.87,354.5336,355.7504,10458.0
2018-07-05 10:30:00,356.79,356.89,355.78,356.16,18560.0,355.8301,355.9299,354.8229,355.2018,18560.0
2018-07-05 10:40:00,355.88,357.1,355.88,356.95,12291.0,354.9226,356.1393,354.9226,355.9897,12291.0
2018-07-05 10:50:00,356.92,357.14,356.04,356.96,26304.0,355.9598,356.1792,355.0822,355.9997,26304.0
2018-07-05 11:00:00,356.77,357.31,356.35,357.0,8515.0,355.8102,356.3487,355.3913,356.0396,8515.0
2018-07-05 11:10:00,357.15,357.15,356.64,357.0,13217.0,356.1892,356.1892,355.6805,356.0396,13217.0
2018-07-05 11:20:00,356.98,358.41,356.97,358.25,14386.0,356.0196,357.4458,356.0097,357.2862,14386.0
2018-07-05 11:30:00,358.19,359.42,358.19,358.66,14517.0,357.2264,358.4531,357.2264,357.6951,14517.0
2018-07-05 11:40:00,358.7,359.86,358.22,359.74,18571.0,357.735,358.8919,357.2563,358.7722,18571.0
2018-07-05 11:50:00,359.82,359.98,358.59,359.54,12877.0,358.852,359.0116,357.6253,358.5727,12877.0
2018-07-05 12:00:00,359.4,361.8,359.37,361.58,28755.0,358.4331,360.8267,358.4032,360.6073,28755.0
2018-07-05 12:10:00,361.29,361.41,360.34,360.82,7741.0,360.318,360.4377,359.3706,359.8493,7741.0
2018-07-05 12:20:00,361.0,361.03,360.58,360.99,3186.0,360.0288,360.0587,359.6099,360.0188,3186.0
2018-07-05 12:30:00,360.89,361.25,360.17,361.25,6560.0,359.9191,360.2781,359.201,360.2781,6560.0
2018-07-05 12:40:00,361.39,362.5,361.35,362.01,9685.0,360.4178,361.5248,360.3779,361.0361,9685.0
2018-07-05 12:50:00,361.73,362.15,361.57,361.84,5300.0,360.7568,361.1757,360.5973,360.8666,5300.0
2018-07-05 13:00:00,362.27,362.31,361.63,362.04,9576.0,361.2954,361.3353,360.6571,361.066,9576.0
2018-07-05 13:10:00,361.9,362.77,361.9,362.39,11478.0,360.9264,361.7941,360.9264,361.4151,11478.0
2018-07-05 13:20:00,362.38,362.48,361.54,361.78,5099.0,361.4051,361.5048,360.5674,360.8067,5099.0
2018-07-05 13:30:00,361.93,362.03,361.75,361.92,3445.0,360.9563,361.056,360.7768,360.9463,3445.0
2018-07-05 13:40:00,361.77,361.98,361.6,361.73,21907.0,360.7967,361.0062,360.6272,360.7568,21907.0
2018-07-05 13:50:00,361.69,361.69,360.44,360.44,7110.0,360.717,360.717,359.4703,359.4703,7110.0
2018-07-05 14:00:00,360.43,361.33,360.3,360.3,9949.0,359.4603,360.3579,359.3307,359.3307,9949.0
2018-07-05 14:10:00,360.25,360.43,359.44,359.99,6926.0,359.2808,359.4603,358.473,359.0215,6926.0
2018-07-05 14:20:00,359.94,360.22,359.49,360.07,5266.0,358.9717,359.2509,358.5229,359.1013,5266.0
2018-07-05 14:30:00,360.39,360.79,360.0,360.58,10326.0,359.4205,359.8194,359.0315,359.6099,10326.0
2018-07-05 14:40:00,360.57,361.63,360.46,361.49,9450.0,359.6,360.6571,359.4903,360.5175,9450.0
2018-07-05 14:50:00,361.44,361.61,360.92,361.57,7833.0,360.4676,360.6372,359.949,360.5973,7833.0
2018-07-05 15:00:00,361.59,362.67,361.44,362.3,11102.0,360.6172,361.6943,360.4676,361.3253,11102.0
2018-07-05 15:10:00,362.21,362.28,361.39,361.49,13649.0,361.2356,361.3054,360.4178,360.5175,13649.0
2018-07-05 15:20:00,361.58,361.58,361.25,361.54,5668.0,360.6073,360.6073,360.2781,360.5674,5668.0
2018-07-05 15:30:00,361.55,362.34,361.47,361.93,8578.0,360.5773,361.3652,360.4975,360.9563,8578.0
2018-07-05 15:40:00,361.74,362.0,361.69,361.79,25930.0,360.7668,361.0261,360.717,360.8167,25930.0
2018-07-05 15:50:00,361.74,361.88,360.39,360.83,39363.0,360.7668,360.9064,359.4205,359.8593,39363.0
2018-07-06 09:30:00,364.0,364.0,360.59,361.62,27981.0,363.0207,363.0207,359.6199,360.6471,27981.0
2018-07-06 09:40:00,361.26,362.26,358.8,361.47,27053.0,360.2881,361.2854,357.8347,360.4975,27053.0
2018-07-06 09:50:00,361.82,361.9,360.52,361.35,17736.0,360.8466,360.9264,359.5501,360.3779,17736.0
2018-07-06 10:00:00,361.17,362.0,360.86,361.86,14962.0,360.1984,361.0261,359.8892,360.8865,14962.0
2018-07-06 10:10:00,361.99,363.85,361.87,362.84,33018.0,361.0162,362.8711,360.8965,361.8639,33018.0
2018-07-06 10:20:00,362.86,362.86,361.32,362.35,10763.0,361.8838,361.8838,360.348,361.3752,10763.0
2018-07-06 10:30:00,362.5,363.12,362.06,362.42,11256.0,361.5248,362.1431,361.086,361.445,11256.0
2018-07-06 10:40:00,362.46,363.07,361.94,361.94,10345.0,361.4849,362.0932,360.9663,360.9663,10345.0
2018-07-06 10:50:00,361.88,362.98,361.88,362.2,10449.0,360.9064,362.0035,360.9064,361.2256,10449.0
2018-07-06 11:00:00,362.34,362.72,361.45,362.72,14620.0,361.3652,361.7442,360.4776,361.7442,14620.0
2018-07-06 11:10:00,362.49,362.81,362.27,362.63,7394.0,361.5148,361.8339,361.2954,361.6544,7394.0
2018-07-06 11:20:00,362.78,363.78,362.78,363.49,9186.0,361.804,362.8013,361.804,362.5121,9186.0
2018-07-06 11:30:00,363.54,366.0,363.43,365.98,24993.0,362.562,365.0154,362.4523,364.9954,24993.0
2018-07-06 11:40:00,366.0,367.21,365.71,366.81,14278.0,365.0154,366.2221,364.7261,365.8232,14278.0
2018-07-06 11:50:00,366.87,367.44,366.49,366.75,27225.0,365.883,366.4515,365.504,365.7633,27225.0
2018-07-06 12:00:00,366.78,367.07,366.46,366.89,5434.0,365.7933,366.0825,365.4741,365.903,5434.0
2018-07-06 12:10:00,366.86,367.0,366.61,366.91,3292.0,365.873,366.0127,365.6237,365.9229,3292.0
2018-07-06 12:20:00,367.04,367.4,367.04,367.31,4945.0,366.0526,366.4116,366.0526,366.3218,4945.0
2018-07-06 12:30:00,367.28,367.4,366.92,367.34,4982.0,366.2919,366.4116,365.9329,366.3518,4982.0
2018-07-06 12:40:00,367.1,367.31,366.65,366.65,4452.0,366.1124,366.3218,365.6636,365.6636,4452.0
2018-07-06 12:50:00,366.61,366.72,366.26,366.61,5974.0,365.6237,365.7334,365.2747,365.6237,5974.0
2018-07-06 13:00:00,366.73,366.81,365.81,365.81,10168.0,365.7434,365.8232,364.8259,364.8259,10168.0
2018-07-06 13:10:00,365.81,367.02,365.79,366.92,9507.0,364.8259,366.0326,364.8059,365.9329,9507.0
2018-07-06 13:20:00,367.13,367.27,367.02,367.19,8351.0,366.1423,366.2819,366.0326,366.2022,8351.0
2018-07-06 13:30:00,367.07,367.08,366.14,366.29,8465.0,366.0825,366.0925,365.155,365.3046,8465.0
2018-07-06 13:40:00,366.53,367.21,366.2,367.21,2350.0,365.5439,366.2221,365.2148,366.2221,2350.0
2018-07-06 13:50:00,367.04,368.17,367.0,368.02,6479.0,366.0526,367.1795,366.0127,367.0299,6479.0
2018-07-06 14:00:00,367.84,367.9,367.54,367.56,2676.0,366.8504,366.9103,366.5512,366.5712,2676.0
2018-07-06 14:10:00,367.53,368.0,367.42,367.6,6635.0,366.5412,367.01,366.4315,366.6111,6635.0
2018-07-06 14:20:00,367.67,367.95,367.52,367.76,3950.0,366.6809,366.9601,366.5313,366.7706,3950.0
2018-07-06 14:30:00,367.84,368.44,367.66,368.1,13459.0,366.8504,367.4488,366.6709,367.1097,13459.0
2018-07-06 14:40:00,368.02,369.66,367.79,369.61,19342.0,367.0299,368.6655,366.8005,368.6157,19342.0
2018-07-06 14:50:00,369.61,369.86,369.41,369.44,11663.0,368.6157,368.865,368.4162,368.4461,11663.0
2018-07-06 15:00:00,369.38,370.36,369.37,370.0,14874.0,368.3863,369.3636,368.3763,369.0046,14874.0
2018-07-06 15:10:00,369.9,370.5,369.59,370.5,11445.0,368.9049,369.5033,368.5957,369.5033,11445.0
2018-07-06 15:20:00,370.39,370.5,369.5,369.7,14815.0,369.3936,369.5033,368.5059,368.7054,14815.0
2018-07-06 15:30:00,369.6,370.2,368.77,369.33,12418.0,368.6057,369.2041,367.7779,368.3364,12418.0
2018-07-06 15:40:00,369.09,369.15,368.39,368.76,26058.0,368.097,368.1569,367.3989,367.7679,26058.0
2018-07-06 15:50:00,368.76,369.93,368.76,369.56,45609.0,367.7679,368.9348,367.7679,368.5658,45609.0
2018-07-09 09:30:00,370.3,372.05,366.69,367.0,41537.0,369.3038,371.0491,365.7035,366.0127,41537.0
2018-07-09 09:40:00,367.45,371.01,367.07,369.8,28119.0,366.4615,370.0119,366.0825,368.8051,28119.0
2018-07-09 09:50:00,369.8,373.2,369.79,372.65,47133.0,368.8051,372.196,368.7952,371.6475,47133.0
2018-07-09 10:00:00,372.53,372.53,370.53,371.67,22740.0,371.5278,371.5278,369.5332,370.6701,22740.0
2018-07-09 10:10:00,371.65,372.86,371.42,372.35,15020.0,370.6502,371.8569,370.4208,371.3483,15020.0
2018-07-09 10:20:00,372.32,374.25,372.21,374.05,17495.0,371.3184,373.2432,371.2087,373.0437,17495.0
2018-07-09 10:30:00,374.1,374.2,373.63,373.93,14107.0,373.0936,373.1933,372.6248,372.924,14107.0
2018-07-09 10:40:00,374.09,374.84,372.86,372.97,14660.0,373.0836,373.8316,371.8569,371.9666,14660.0
2018-07-09 10:50:00,373.03,373.03,371.35,372.2,14181.0,372.0264,372.0264,370.351,371.1987,14181.0
2018-07-09 11:00:00,371.89,373.02,371.89,372.5,11509.0,370.8895,372.0165,370.8895,371.4979,11509.0
2018-07-09 11:10:00,372.54,373.83,372.24,373.7,8795.0,371.5378,372.8243,371.2386,372.6946,8795.0
2018-07-09 11:20:00,373.69,373.78,373.17,373.31,7800.0,372.6847,372.7744,372.1661,372.3057,7800.0
2018-07-09 11:30:00,373.06,373.18,372.62,372.89,7734.0,372.0564,372.176,371.6176,371.8868,7734.0
2018-07-09 11:40:00,372.91,373.38,372.14,372.5,10160.0,371.9068,372.3755,371.1388,371.4979,10160.0
2018-07-09 11:50:00,372.55,372.55,371.4,371.61,5950.0,371.5477,371.5477,370.4008,370.6103,5950.0
2018-07-09 12:00:00,371.72,371.9,370.59,370.59,22309.0,370.72,370.8995,369.593,369.593,22309.0
2018-07-09 12:10:00,370.5,370.53,369.32,369.4,20947.0,369.5033,369.5332,368.3264,368.4062,20947.0
2018-07-09 12:20:00,369.38,369.38,368.0,368.36,17679.0,368.3863,368.3863,367.01,367.369,17679.0
2018-07-09 12:30:00,368.24,368.78,368.02,368.15,15150.0,367.2493,367.7879,367.0299,367.1596,15150.0
2018-07-09 12:40:00,368.15,368.49,367.33,368.49,21989.0,367.1596,367.4987,366.3418,367.4987,21989.0
2018-07-09 12:50:00,368.56,369.32,368.39,369.14,6215.0,367.5685,368.3264,367.3989,368.1469,6215.0
2018-07-09 13:00:00,369.04,369.34,367.45,367.63,11526.0,368.0472,368.3464,366.4615,366.641,11526.0
2018-07-09 13:10:00,367.63,367.67,366.2,367.43,19541.0,366.641,366.6809,365.2148,366.4415,19541.0
2018-07-09 13:20:00,367.36,369.14,367.35,368.93,10332.0,366.3717,368.1469,366.3617,367.9375,10332.0
2018-07-09 13:30:00,368.86,369.25,368.68,368.83,6147.0,367.8677,368.2566,367.6882,367.8377,6147.0
2018-07-09 13:40:00,368.77,369.58,368.58,369.57,11857.0,367.7779,368.5857,367.5884,368.5758,11857.0
2018-07-09 13:50:00,369.43,369.82,369.33,369.78,1500.0,368.4361,368.8251,368.3364,368.7852,1500.0
2018-07-09 14:00:00,369.77,369.9,369.12,369.12,4467.0,368.7752,368.9049,368.127,368.127,4467.0
2018-07-09 14:10:00,369.06,369.69,369.06,369.5,4106.0,368.0671,368.6954,368.0671,368.5059,4106.0
2018-07-09 14:20:00,369.48,369.93,369.25,369.67,6473.0,368.486,368.9348,368.2566,368.6755,6473.0
2018-07-09 14:30:00,369.58,369.79,369.27,369.35,5200.0,368.5857,368.7952,368.2766,368.3563,5200.0
2018-07-09 14:40:00,369.28,369.42,368.95,369.06,7224.0,368.2865,368.4262,367.9574,368.0671,7224.0
2018-07-09 14:50:00,369.12,369.49,368.63,369.49,8463.0,368.127,368.496,367.6383,368.496,8463.0
2018-07-09 15:00:00,369.39,369.86,369.38,369.56,5877.0,368.3962,368.865,368.3863,368.5658,5877.0
2018-07-09 15:10:00,369.64,370.0,369.57,369.74,5442.0,368.6456,369.0046,368.5758,368.7453,5442.0
2018-07-09 15:20:00,369.73,370.04,369.62,369.98,7360.0,368.7353,369.0445,368.6256,368.9847,7360.0
2018-07-09 15:30:00,369.99,370.26,369.85,370.0,9396.0,368.9946,369.2639,368.855,369.0046,9396.0
2018-07-09 15:40:00,370.06,371.59,370.06,371.14,23549.0,369.0644,370.5903,369.0644,370.1415,23549.0
2018-07-09 15:50:00,371.7,371.7,370.82,371.32,43728.0,370.7,370.7,369.8224,370.321,43728.0
2018-07-10 09:30:00,371.28,371.32,368.01,369.79,26280.0,370.2812,370.321,367.02,368.7952,26280.0
2018-07-10 09:40:00,369.4,370.03,365.73,365.99,64840.0,368.4062,369.0345,364.7461,365.0054,64840.0
2018-07-10 09:50:00,365.81,366.34,364.19,366.32,27175.0,364.8259,365.3544,363.2102,365.3345,27175.0
2018-07-10 10:00:00,366.3,368.32,366.3,367.25,10324.0,365.3146,367.3291,365.3146,366.262,10324.0
2018-07-10 10:10:00,367.03,367.65,366.32,367.25,8725.0,366.0426,366.6609,365.3345,366.262,8725.0
2018-07-10 10:20:00,367.02,369.02,366.85,369.0,16356.0,366.0326,368.0272,365.8631,368.0073,16356.0
2018-07-10 10:30:00,368.77,369.56,368.58,369.21,10436.0,367.7779,368.5658,367.5884,368.2167,10436.0
2018-07-10 10:40:00,369.21,369.89,368.59,368.77,9180.0,368.2167,368.8949,367.5984,367.7779,9180.0
2018-07-10 10:50:00,368.78,369.53,368.61,368.84,14848.0,367.7879,368.5359,367.6183,367.8477,14848.0
2018-07-10 11:00:00,368.73,369.39,368.71,369.09,5261.0,367.738,368.3962,367.7181,368.097,5261.0
2018-07-10 11:10:00,369.04,369.09,368.5,368.91,8056.0,368.0472,368.097,367.5086,367.9175,8056.0
2018-07-10 11:20:00,368.84,368.84,367.97,368.53,8180.0,367.8477,367.8477,366.9801,367.5386,8180.0
2018-07-10 11:30:00,368.59,369.45,368.59,369.45,9935.0,367.5984,368.4561,367.5984,368.4561,9935.0
2018-07-10 11:40:00,369.38,370.11,369.38,369.65,9303.0,368.3863,369.1143,368.3863,368.6555,9303.0
2018-07-10 11:50:00,369.5,369.88,369.36,369.84,3550.0,368.5059,368.8849,368.3663,368.845,3550.0
2018-07-10 12:00:00,369.95,369.95,368.91,368.91,9847.0,368.9547,368.9547,367.9175,367.9175,9847.0
2018-07-10 12:10:00,368.81,368.81,367.75,368.33,10832.0,367.8178,367.8178,366.7607,367.3391,10832.0
2018-07-10 12:20:00,368.34,368.77,367.8,368.06,15317.0,367.3491,367.7779,366.8105,367.0698,15317.0
2018-07-10 12:30:00,368.01,368.01,366.7,367.6,11248.0,367.02,367.02,365.7135,366.6111,11248.0
2018-07-10 12:40:00,367.48,367.48,365.7,365.99,34491.0,366.4914,366.4914,364.7162,365.0054,34491.0
2018-07-10 12:50:00,366.0,366.92,365.95,366.59,12496.0,365.0154,365.9329,364.9655,365.6038,12496.0
2018-07-10 13:00:00,366.69,366.77,366.11,366.11,5884.0,365.7035,365.7833,365.1251,365.1251,5884.0
2018-07-10 13:10:00,366.17,366.51,365.75,366.11,14334.0,365.1849,365.524,364.766,365.1251,14334.0
2018-07-10 13:20:00,366.07,366.12,365.35,365.35,7276.0,365.0852,365.135,364.3671,364.3671,7276.0
2018-07-10 13:30:00,365.37,366.26,365.16,366.12,10549.0,364.3871,365.2747,364.1776,365.135,10549.0
2018-07-10 13:40:00,366.23,366.55,364.75,364.76,15194.0,365.2447,365.5639,363.7687,363.7787,15194.0
2018-07-10 13:50:00,364.76,366.68,364.53,366.58,12709.0,363.7787,365.6935,363.5493,365.5938,12709.0
2018-07-10 14:00:00,366.63,366.82,365.07,365.11,14747.0,365.6437,365.8332,364.0879,364.1278,14747.0
2018-07-10 14:10:00,365.11,365.62,364.91,365.37,13057.0,364.1278,364.6364,363.9283,364.3871,13057.0
2018-07-10 14:20:00,365.38,365.87,365.08,365.71,10565.0,364.397,364.8857,364.0978,364.7261,10565.0
2018-07-10 14:30:00,365.71,365.83,365.41,365.69,7477.0,364.7261,364.8458,364.4269,364.7062,7477.0
2018-07-10 14:40:00,365.96,366.16,365.44,365.61,7505.0,364.9755,365.1749,364.4569,364.6264,7505.0
2018-07-10 14:50:00,365.68,367.16,365.41,367.16,10487.0,364.6962,366.1722,364.4269,366.1722,10487.0
2018-07-10 15:00:00,367.09,367.7,366.85,366.98,9385.0,366.1024,366.7108,365.8631,365.9927,9385.0
2018-07-10 15:10:00,366.81,366.81,366.39,366.5,9565.0,365.8232,365.8232,365.4043,365.514,9565.0
2018-07-10 15:20:00,366.46,366.83,366.2,366.33,9745.0,365.4741,365.8431,365.2148,365.3445,9745.0
2018-07-10 15:30:00,366.28,366.96,366.19,366.57,10770.0,365.2946,365.9728,365.2049,365.5838,10770.0
2018-07-10 15:40:00,366.54,366.55,365.74,366.05,17247.0,365.5539,365.5639,364.7561,365.0652,17247.0
2018-07-10 15:50:00,366.14,366.8,365.94,366.25,32531.0,365.155,365.8132,364.9555,365.2647,32531.0
2018-07-11 09:30:00,365.08,365.67,362.93,363.07,21777.0,364.0978,364.6862,361.9536,362.0932,21777.0
2018-07-11 09:40:00,363.1,364.1,362.6,363.01,10429.0,362.1232,363.1205,361.6245,362.0334,10429.0
2018-07-11 09:50:00,363.29,364.42,362.62,363.55,15336.0,362.3127,363.4396,361.6445,362.572,15336.0
2018-07-11 10:00:00,363.75,364.92,363.68,364.61,9052.0,362.7714,363.9383,362.7016,363.6291,9052.0
2018-07-11 10:10:00,364.72,364.91,363.26,364.0,9753.0,363.7388,363.9283,362.2827,363.0207,9753.0
2018-07-11 10:20:00,364.41,365.6,364.21,365.6,6500.0,363.4296,364.6164,363.2302,364.6164,6500.0
2018-07-11 10:30:00,365.41,365.42,363.95,364.25,5435.0,364.4269,364.4369,362.9709,363.2701,5435.0
2018-07-11 10:40:00,364.29,364.8,364.03,364.28,3900.0,363.31,363.8186,363.0507,363.3,3900.0
2018-07-11 10:50:00,364.23,365.04,364.18,364.66,6902.0,363.2501,364.0579,363.2003,363.679,6902.0
2018-07-11 11:00:00,364.7,364.88,364.42,364.65,11198.0,363.7189,363.8984,363.4396,363.669,11198.0
2018-07-11 11:10:00,364.39,365.11,364.27,364.8,5544.0,363.4097,364.1278,363.29,363.8186,5544.0
2018-07-11 11:20:00,364.71,364.71,363.87,363.87,6383.0,363.7288,363.7288,362.8911,362.8911,6383.0
2018-07-11 11:30:00,363.7,364.48,363.7,364.47,7580.0,362.7215,363.4995,362.7215,363.4895,7580.0
2018-07-11 11:40:00,364.45,364.45,363.04,363.21,9902.0,363.4695,363.4695,362.0633,362.2329,9902.0
2018-07-11 11:50:00,363.29,364.26,363.2,363.36,9648.0,362.3127,363.28,362.2229,362.3825,9648.0
2018-07-11 12:00:00,363.36,363.52,362.53,362.62,8035.0,362.3825,362.542,361.5547,361.6445,8035.0
2018-07-11 12:10:00,362.71,363.26,362.53,363.16,6602.0,361.7342,362.2827,361.5547,362.183,6602.0
2018-07-11 12:20:00,363.18,363.71,363.08,363.39,5130.0,362.2029,362.7315,362.1032,362.4124,5130.0
2018-07-11 12:30:00,363.83,364.26,363.83,363.96,1880.0,362.8512,363.28,362.8512,362.9809,1880.0
2018-07-11 12:40:00,364.23,364.23,363.54,363.9,7900.0,363.2501,363.2501,362.562,362.921,7900.0
2018-07-11 12:50:00,364.08,365.3,363.96,365.3,4050.0,363.1005,364.3172,362.9809,364.3172,4050.0
2018-07-11 13:00:00,365.5,366.52,365.44,365.93,6435.0,364.5167,365.534,364.4569,364.9456,6435.0
2018-07-11 13:10:00,365.77,366.06,365.72,365.72,3825.0,364.786,365.0752,364.7361,364.7361,3825.0
2018-07-11 13:20:00,365.67,365.89,365.59,365.74,2008.0,364.6862,364.9057,364.6065,364.7561,2008.0
2018-07-11 13:30:00,365.89,366.13,365.64,365.64,4440.0,364.9057,365.145,364.6563,364.6563,4440.0
2018-07-11 13:40:00,365.9,365.9,365.37,365.43,2200.0,364.9156,364.9156,364.3871,364.4469,2200.0
2018-07-11 13:50:00,365.29,365.38,364.8,364.8,5102.0,364.3073,364.397,363.8186,363.8186,5102.0
2018-07-11 14:00:00,364.8,365.27,364.6,364.82,7137.0,363.8186,364.2873,363.6191,363.8385,7137.0
2018-07-11 14:10:00,364.7,364.7,363.75,363.88,10382.0,363.7189,363.7189,362.7714,362.9011,10382.0
2018-07-11 14:20:00,363.92,364.25,363.66,363.92,12248.0,362.941,363.2701,362.6817,362.941,12248.0
2018-07-11 14:30:00,363.91,364.77,363.91,364.69,4700.0,362.931,363.7887,362.931,363.7089,4700.0
2018-07-11 14:40:00,364.92,365.44,364.81,365.44,3700.0,363.9383,364.4569,363.8286,364.4569,3700.0
2018-07-11 14:50:00,365.35,365.69,365.07,365.69,4729.0,364.3671,364.7062,364.0879,364.7062,4729.0
2018-07-11 15:00:00,365.55,365.93,365.46,365.93,4844.0,364.5666,364.9456,364.4768,364.9456,4844.0
2018-07-11 15:10:00,365.9,365.9,365.06,365.16,3000.0,364.9156,364.9156,364.0779,364.1776,3000.0
2018-07-11 15:20:00,365.12,365.67,364.99,365.47,7700.0,364.1377,364.6862,364.0081,364.4868,7700.0
2018-07-11 15:30:00,365.57,366.25,365.41,366.04,11597.0,364.5865,365.2647,364.4269,365.0553,11597.0
2018-07-11 15:40:00,365.97,366.24,365.61,365.99,11557.0,364.9854,365.2547,364.6264,365.0054,11557.0
2018-07-11 15:50:00,366.06,366.26,365.0,365.21,31581.0,365.0752,365.2747,364.0181,364.2275,31581.0
2018-07-12 09:30:00,366.59,367.59,362.45,362.73,20720.0,365.6038,366.6011,361.4749,361.7542,20720.0
2018-07-12 09:40:00,362.95,362.96,359.33,361.52,39868.0,361.9736,361.9835,358.3633,360.5474,39868.0
2018-07-12 09:50:00,361.28,362.19,360.71,360.88,5118.0,360.3081,361.2156,359.7396,359.9091,5118.0
2018-07-12 10:00:00,360.83,362.78,359.85,362.77,27116.0,359.8593,361.804,358.8819,361.7941,27116.0
2018-07-12 10:10:00,362.88,364.87,361.8,362.22,26834.0,361.9038,363.8884,360.8267,361.2455,26834.0
2018-07-12 10:20:00,362.15,362.57,361.63,362.57,15406.0,361.1757,361.5946,360.6571,361.5946,15406.0
2018-07-12 10:30:00,362.68,363.84,362.68,363.39,8646.0,361.7043,362.8612,361.7043,362.4124,8646.0
2018-07-12 10:40:00,363.48,364.7,363.48,364.1,4491.0,362.5021,363.7189,362.5021,363.1205,4491.0
2018-07-12 10:50:00,364.72,365.72,364.4,365.5,9066.0,363.7388,364.7361,363.4197,364.5167,9066.0
2018-07-12 11:00:00,365.67,366.18,363.92,363.92,6075.0,364.6862,365.1949,362.941,362.941,6075.0
2018-07-12 11:10:00,364.08,365.2,363.63,364.98,13240.0,363.1005,364.2175,362.6517,363.9981,13240.0
2018-07-12 11:20:00,364.8,365.1,363.87,363.87,4698.0,363.8186,364.1178,362.8911,362.8911,4698.0
2018-07-12 11:30:00,363.99,364.32,363.38,363.59,6400.0,363.0108,363.3399,362.4024,362.6118,6400.0
2018-07-12 11:40:00,363.3,364.85,363.3,364.37,17500.0,362.3226,363.8685,362.3226,363.3897,17500.0
2018-07-12 11:50:00,364.17,364.22,362.72,363.05,33061.0,363.1903,363.2402,361.7442,362.0733,33061.0
2018-07-12 12:00:00,363.1,364.89,363.08,364.32,5631.0,362.1232,363.9083,362.1032,363.3399,5631.0
2018-07-12 12:10:00,364.35,364.72,364.31,364.38,3615.0,363.3698,363.7388,363.3299,363.3997,3615.0
2018-07-12 12:20:00,364.29,364.54,364.2,364.39,4510.0,363.31,363.5593,363.2202,363.4097,4510.0
2018-07-12 12:30:00,364.3,364.37,363.73,363.94,12298.0,363.3199,363.3897,362.7515,362.9609,12298.0
2018-07-12 12:40:00,363.73,364.14,363.54,363.65,4403.0,362.7515,363.1604,362.562,362.6717,4403.0
2018-07-12 12:50:00,363.79,364.1,363.73,363.89,3491.0,362.8113,363.1205,362.7515,362.911,3491.0
2018-07-12 13:00:00,363.86,364.32,363.84,363.84,2600.0,362.8811,363.3399,362.8612,362.8612,2600.0
2018-07-12 13:10:00,363.95,364.5,363.87,364.5,3034.0,362.9709,363.5194,362.8911,363.5194,3034.0
2018-07-12 13:20:00,364.55,364.55,364.01,364.36,3904.0,363.5693,363.5693,363.0307,363.3798,3904.0
2018-07-12 13:30:00,364.26,364.27,363.68,363.94,6200.0,363.28,363.29,362.7016,362.9609,6200.0
2018-07-12 13:40:00,364.0,364.68,364.0,364.25,4903.0,363.0207,363.6989,363.0207,363.2701,4903.0
2018-07-12 13:50:00,364.13,364.31,363.57,363.59,4182.0,363.1504,363.3299,362.5919,362.6118,4182.0
2018-07-12 14:00:00,363.67,363.73,363.32,363.55,6151.0,362.6916,362.7515,362.3426,362.572,6151.0
2018-07-12 14:10:00,363.62,364.05,363.62,364.05,7342.0,362.6418,363.0706,362.6418,363.0706,7342.0
2018-07-12 14:20:00,364.08,364.24,363.61,363.8,5878.0,363.1005,363.2601,362.6318,362.8213,5878.0
2018-07-12 14:30:00,363.85,364.09,363.44,363.44,4492.0,362.8711,363.1105,362.4622,362.4622,4492.0
2018-07-12 14:40:00,363.5,363.7,362.95,363.43,9400.0,362.5221,362.7215,361.9736,362.4523,9400.0
2018-07-12 14:50:00,363.49,363.66,363.08,363.65,7459.0,362.5121,362.6817,362.1032,362.6717,7459.0
2018-07-12 15:00:00,363.62,364.11,363.55,364.05,6015.0,362.6418,363.1304,362.572,363.0706,6015.0
2018-07-12 15:10:00,364.04,364.84,363.68,364.84,15003.0,363.0606,363.8585,362.7016,363.8585,15003.0
2018-07-12 15:20:00,364.95,366.06,364.95,366.0,13196.0,363.9682,365.0752,363.9682,365.0154,13196.0
2018-07-12 15:30:00,365.91,366.06,365.63,365.87,13181.0,364.9256,365.0752,364.6464,364.8857,13181.0
2018-07-12 15:40:00,365.97,366.04,365.67,365.8,13734.0,364.9854,365.0553,364.6862,364.8159,13734.0
2018-07-12 15:50:00,365.81,366.69,365.77,366.42,37431.0,364.8259,365.7035,364.786,365.4342,37431.0
2018-07-13 09:30:00,366.3,367.37,365.08,366.23,20883.0,365.3146,366.3817,364.0978,365.2447,20883.0
2018-07-13 09:40:00,366.03,366.56,364.66,366.46,10601.0,365.0453,365.5739,363.679,365.4741,10601.0
2018-07-13 09:50:00,366.55,367.24,365.21,365.43,7477.0,365.5639,366.252,364.2275,364.4469,7477.0
2018-07-13 10:00:00,365.0,365.82,364.87,365.82,11089.0,364.0181,364.8358,363.8884,364.8358,11089.0
2018-07-13 10:10:00,365.87,366.31,365.56,366.13,4495.0,364.8857,365.3245,364.5765,365.145,4495.0
2018-07-13 10:20:00,366.19,368.39,366.19,368.19,8700.0,365.2049,367.3989,365.2049,367.1995,8700.0
2018-07-13 10:30:00,368.06,368.15,367.48,368.12,6482.0,367.0698,367.1596,366.4914,367.1297,6482.0
2018-07-13 10:40:00,368.31,369.99,368.21,369.72,7546.0,367.3191,368.9946,367.2194,368.7254,7546.0
2018-07-13 10:50:00,369.73,369.73,367.34,367.55,13946.0,368.7353,368.7353,366.3518,366.5612,13946.0
2018-07-13 11:00:00,367.36,368.44,367.29,368.28,5695.0,366.3717,367.4488,366.3019,367.2892,5695.0
2018-07-13 11:10:00,368.36,368.95,368.35,368.66,3847.0,367.369,367.9574,367.359,367.6682,3847.0
2018-07-13 11:20:00,368.41,369.36,368.41,369.36,3695.0,367.4189,368.3663,367.4189,368.3663,3695.0
2018-07-13 11:30:00,369.33,369.33,368.31,368.49,2892.0,368.3364,368.3364,367.3191,367.4987,2892.0
2018-07-13 11:40:00,368.23,368.26,366.44,366.94,9105.0,367.2394,367.2693,365.4542,365.9528,9105.0
2018-07-13 11:50:00,366.93,368.06,366.88,367.19,9748.0,365.9429,367.0698,365.893,366.2022,9748.0
2018-07-13 12:00:00,367.39,368.1,367.39,367.43,14161.0,366.4016,367.1097,366.4016,366.4415,14161.0
2018-07-13 12:10:00,367.56,367.73,367.28,367.59,2560.0,366.5712,366.7407,366.2919,366.6011,2560.0
2018-07-13 12:20:00,367.47,367.76,366.73,367.76,10124.0,366.4814,366.7706,365.7434,366.7706,10124.0
2018-07-13 12:30:00,367.63,368.24,367.62,368.05,3720.0,366.641,367.2493,366.631,367.0598,3720.0
2018-07-13 12:40:00,368.03,368.18,367.8,368.04,4502.0,367.0399,367.1895,366.8105,367.0499,4502.0
2018-07-13 12:50:00,368.15,369.18,368.15,369.18,2895.0,367.1596,368.1868,367.1596,368.1868,2895.0
2018-07-13 13:00:00,369.18,369.94,369.18,369.88,4232.0,368.1868,368.9448,368.1868,368.8849,4232.0
2018-07-13 13:10:00,369.94,369.99,368.43,368.96,14182.0,368.9448,368.9946,367.4388,367.9674,14182.0
2018-07-13 13:20:00,369.14,369.35,368.96,369.35,1452.0,368.1469,368.3563,367.9674,368.3563,1452.0
2018-07-13 13:30:00,369.61,369.69,369.02,369.37,7494.0,368.6157,368.6954,368.0272,368.3763,7494.0
2018-07-13 13:40:00,369.22,369.76,369.22,369.64,4992.0,368.2267,368.7652,368.2267,368.6456,4992.0
2018-07-13 13:50:00,369.71,370.14,368.7,368.88,17997.0,368.7154,369.1442,367.7081,367.8876,17997.0
2018-07-13 14:00:00,369.25,369.75,369.14,369.53,8841.0,368.2566,368.7553,368.1469,368.5359,8841.0
2018-07-13 14:10:00,369.42,369.42,368.46,368.46,5792.0,368.4262,368.4262,367.4687,367.4687,5792.0
2018-07-13 14:20:00,368.32,368.88,368.15,368.6,5980.0,367.3291,367.8876,367.1596,367.6084,5980.0
2018-07-13 14:30:00,368.73,368.9,368.56,368.68,2400.0,367.738,367.9076,367.5685,367.6882,2400.0
2018-07-13 14:40:00,368.8,368.9,368.19,368.73,13973.0,367.8078,367.9076,367.1995,367.738,13973.0
2018-07-13 14:50:00,368.78,368.78,368.5,368.6,15520.0,367.7879,367.7879,367.5086,367.6084,15520.0
2018-07-13 15:00:00,368.74,369.06,368.65,368.82,9128.0,367.748,368.0671,367.6582,367.8278,9128.0
2018-07-13 15:10:00,368.7,368.77,368.03,368.19,19286.0,367.7081,367.7779,367.0399,367.1995,19286.0
2018-07-13 15:20:00,368.31,368.39,367.56,367.69,4301.0,367.3191,367.3989,366.5712,366.7008,4301.0
2018-07-13 15:30:00,367.76,367.95,367.19,367.19,7100.0,366.7706,366.9601,366.2022,366.2022,7100.0
2018-07-13 15:40:00,366.97,367.65,366.78,367.58,24354.0,365.9828,366.6609,365.7933,366.5911,24354.0
2018-07-13 15:50:00,367.93,368.54,367.4,367.58,30017.0,366.9402,367.5485,366.4116,366.5911,30017.0
2018-07-16 09:30:00,368.56,368.56,362.71,365.8,14770.0,367.5685,367.5685,361.7342,364.8159,14770.0
2018-07-16 09:40:00,365.14,365.75,363.42,365.36,17160.0,364.1577,364.766,362.4423,364.3771,17160.0
2018-07-16 09:50:00,364.56,364.56,362.43,362.64,14297.0,363.5792,363.5792,361.455,361.6644,14297.0
2018-07-16 10:00:00,362.68,363.0,360.04,360.04,28247.0,361.7043,362.0234,359.0714,359.0714,28247.0
2018-07-16 10:10:00,360.49,362.0,359.76,361.78,22353.0,359.5202,361.0261,358.7921,360.8067,22353.0
2018-07-16 10:20:00,362.0,362.28,360.07,360.1,15206.0,361.0261,361.3054,359.1013,359.1312,15206.0
2018-07-16 10:30:00,360.19,361.87,359.98,361.61,20134.0,359.221,360.8965,359.0116,360.6372,20134.0
2018-07-16 10:40:00,361.44,361.6,360.8,360.88,10313.0,360.4676,360.6272,359.8294,359.9091,10313.0
2018-07-16 10:50:00,360.89,361.2,360.13,360.38,9198.0,359.9191,360.2283,359.1612,359.4105,9198.0
2018-07-16 11:00:00,360.5,361.14,360.35,360.65,10078.0,359.5302,360.1684,359.3806,359.6798,10078.0
2018-07-16 11:10:00,360.57,361.68,359.93,361.67,23144.0,359.6,360.707,358.9617,360.697,23144.0
2018-07-16 11:20:00,361.7,361.96,361.22,361.33,11811.0,360.7269,360.9862,360.2482,360.3579,11811.0
2018-07-16 11:30:00,361.01,361.25,360.5,360.76,4504.0,360.0388,360.2781,359.5302,359.7895,4504.0
2018-07-16 11:40:00,361.03,361.09,360.49,360.61,4100.0,360.0587,360.1186,359.5202,359.6399,4100.0
2018-07-16 11:50:00,360.7,361.35,360.62,361.13,5701.0,359.7296,360.3779,359.6498,360.1585,5701.0
2018-07-16 12:00:00,361.21,362.55,360.43,362.05,10018.0,360.2382,361.5746,359.4603,361.076,10018.0
2018-07-16 12:10:00,361.91,362.18,361.6,361.66,2247.0,360.9364,361.2056,360.6272,360.687,2247.0
2018-07-16 12:20:00,361.63,362.64,361.63,362.49,4477.0,360.6571,361.6644,360.6571,361.5148,4477.0
2018-07-16 12:30:00,362.74,362.77,362.16,362.64,3697.0,361.7641,361.7941,361.1857,361.6644,3697.0
2018-07-16 12:40:00,362.59,363.11,362.54,363.03,4700.0,361.6145,362.1331,361.5647,362.0534,4700.0
2018-07-16 12:50:00,363.19,363.76,363.18,363.76,1700.0,362.2129,362.7814,362.2029,362.7814,1700.0
2018-07-16 13:00:00,363.88,363.88,363.43,363.47,2269.0,362.9011,362.9011,362.4523,362.4922,2269.0
2018-07-16 13:10:00,363.26,363.36,362.8,362.8,1900.0,362.2827,362.3825,361.824,361.824,1900.0
2018-07-16 13:20:00,362.63,362.89,362.57,362.78,3700.0,361.6544,361.9137,361.5946,361.804,3700.0
2018-07-16 13:30:00,362.71,363.42,362.53,363.36,2700.0,361.7342,362.4423,361.5547,362.3825,2700.0
2018-07-16 13:40:00,363.48,363.69,362.55,362.68,12105.0,362.5021,362.7116,361.5746,361.7043,12105.0
2018-07-16 13:50:00,362.6,362.93,362.45,362.87,4529.0,361.6245,361.9536,361.4749,361.8938,4529.0
2018-07-16 14:00:00,362.85,362.9,362.43,362.85,5502.0,361.8738,361.9237,361.455,361.8738,5502.0
2018-07-16 14:10:00,362.69,363.29,362.65,363.19,6600.0,361.7143,362.3127,361.6744,362.2129,6600.0
2018-07-16 14:20:00,363.06,363.49,363.01,363.41,3942.0,362.0833,362.5121,362.0334,362.4323,3942.0
2018-07-16 14:30:00,363.42,363.57,363.32,363.56,3750.0,362.4423,362.5919,362.3426,362.5819,3750.0
2018-07-16 14:40:00,363.37,364.79,363.32,364.79,5600.0,362.3924,363.8086,362.3426,363.8086,5600.0
2018-07-16 14:50:00,364.55,364.86,364.35,364.6,5496.0,363.5693,363.8784,363.3698,363.6191,5496.0
2018-07-16 15:00:00,364.6,364.6,363.11,364.19,15746.0,363.6191,363.6191,362.1331,363.2102,15746.0
2018-07-16 15:10:00,364.1,364.4,364.04,364.06,5880.0,363.1205,363.4197,363.0606,363.0806,5880.0
2018-07-16 15:20:00,364.14,364.16,363.86,364.06,5063.0,363.1604,363.1803,362.8811,363.0806,5063.0
2018-07-16 15:30:00,364.08,364.44,363.51,364.27,14414.0,363.1005,363.4596,362.5321,363.29,14414.0
2018-07-16 15:40:00,364.35,364.69,364.17,364.47,20439.0,363.3698,363.7089,363.1903,363.4895,20439.0
2018-07-16 15:50:00,364.52,365.37,364.42,364.83,37907.0,363.5393,364.3871,363.4396,363.8485,37907.0
2018-07-17 09:30:00,364.03,366.39,362.04,365.75,12896.0,363.0507,365.4043,361.066,364.766,12896.0
2018-07-17 09:40:00,366.0,366.26,364.47,365.63,2850.0,365.0154,365.2747,363.4895,364.6464,2850.0
2018-07-17 09:50:00,365.4,365.5,364.6,365.5,3700.0,364.417,364.5167,363.6191,364.5167,3700.0
2018-07-17 10:00:00,365.5,366.04,364.42,366.01,7400.0,364.5167,365.0553,363.4396,365.0253,7400.0
2018-07-17 10:10:00,366.22,366.6,365.37,365.37,6728.0,365.2348,365.6137,364.3871,364.3871,6728.0
2018-07-17 10:20:00,365.66,366.43,365.51,365.85,5375.0,364.6763,365.4442,364.5267,364.8658,5375.0
2018-07-17 10:30:00,365.72,366.58,365.72,366.25,3949.0,364.7361,365.5938,364.7361,365.2647,3949.0
2018-07-17 10:40:00,366.21,366.67,365.31,365.35,5719.0,365.2248,365.6836,364.3272,364.3671,5719.0
2018-07-17 10:50:00,365.23,365.66,364.78,365.0,3218.0,364.2474,364.6763,363.7986,364.0181,3218.0
2018-07-17 11:00:00,364.77,364.84,364.03,364.36,3710.0,363.7887,363.8585,363.0507,363.3798,3710.0
2018-07-17 11:10:00,364.36,364.64,364.15,364.61,3800.0,363.3798,363.659,363.1703,363.6291,3800.0
2018-07-17 11:20:00,364.2,364.2,363.24,363.44,6792.0,363.2202,363.2202,362.2628,362.4622,6792.0
2018-07-17 11:30:00,363.41,363.7,362.63,363.06,5115.0,362.4323,362.7215,361.6544,362.0833,5115.0
2018-07-17 11:40:00,363.11,363.77,363.11,363.77,4940.0,362.1331,362.7914,362.1331,362.7914,4940.0
2018-07-17 11:50:00,363.43,363.84,363.33,363.71,3283.0,362.4523,362.8612,362.3525,362.7315,3283.0
2018-07-17 12:00:00,363.74,364.36,363.34,364.36,9610.0,362.7614,363.3798,362.3625,363.3798,9610.0
2018-07-17 12:10:00,364.43,364.76,364.1,364.76,1500.0,363.4496,363.7787,363.1205,363.7787,1500.0
2018-07-17 12:20:00,365.0,365.15,364.86,364.94,1817.0,364.0181,364.1676,363.8784,363.9582,1817.0
2018-07-17 12:30:00,365.03,365.08,364.83,364.9,3043.0,364.048,364.0978,363.8485,363.9183,3043.0
2018-07-17 12:40:00,364.89,365.16,364.71,364.71,5563.0,363.9083,364.1776,363.7288,363.7288,5563.0
2018-07-17 12:50:00,365.0,365.18,364.86,364.92,2277.0,364.0181,364.1976,363.8784,363.9383,2277.0
2018-07-17 13:00:00,364.93,365.22,364.88,365.22,2770.0,363.9482,364.2375,363.8984,364.2375,2770.0
2018-07-17 13:10:00,365.42,365.49,365.3,365.4,2530.0,364.4369,364.5067,364.3172,364.417,2530.0
2018-07-17 13:20:00,365.4,365.41,364.6,364.8,6587.0,364.417,364.4269,363.6191,363.8186,6587.0
2018-07-17 13:30:00,365.02,365.07,364.67,364.67,1000.0,364.038,364.0879,363.6889,363.6889,1000.0
2018-07-17 13:40:00,364.62,364.88,364.53,364.88,1741.0,363.6391,363.8984,363.5493,363.8984,1741.0
2018-07-17 13:50:00,365.01,365.01,364.65,364.67,1200.0,364.028,364.028,363.669,363.6889,1200.0
2018-07-17 14:00:00,364.63,365.29,364.29,365.05,2439.0,363.649,364.3073,363.31,364.0679,2439.0
2018-07-17 14:10:00,365.06,365.17,364.81,364.92,2178.0,364.0779,364.1876,363.8286,363.9383,2178.0
2018-07-17 14:20:00,364.81,365.07,364.36,364.94,8060.0,363.8286,364.0879,363.3798,363.9582,8060.0
2018-07-17 14:30:00,364.88,365.0,364.42,364.62,4365.0,363.8984,364.0181,363.4396,363.6391,4365.0
2018-07-17 14:40:00,364.79,365.62,364.79,365.56,5985.0,363.8086,364.6364,363.8086,364.5765,5985.0
2018-07-17 14:50:00,365.6,365.6,365.2,365.3,3246.0,364.6164,364.6164,364.2175,364.3172,3246.0
2018-07-17 15:00:00,365.11,365.27,364.74,364.92,6260.0,364.1278,364.2873,363.7588,363.9383,6260.0
2018-07-17 15:10:00,364.92,365.04,364.64,364.86,3300.0,363.9383,364.0579,363.659,363.8784,3300.0
2018-07-17 15:20:00,364.89,365.29,364.89,364.97,8696.0,363.9083,364.3073,363.9083,363.9881,8696.0
2018-07-17 15:30:00,364.91,365.14,364.8,365.14,9168.0,363.9283,364.1577,363.8186,364.1577,9168.0
2018-07-17 15:40:00,365.01,365.11,364.75,365.06,25940.0,364.028,364.1278,363.7687,364.0779,25940.0
2018-07-17 15:50:00,364.96,365.72,364.9,365.43,41831.0,363.9782,364.7361,363.9183,364.4469,41831.0
2018-07-18 09:30:00,365.52,365.99,360.72,361.78,26344.0,364.5367,365.0054,359.7496,360.8067,26344.0
2018-07-18 09:40:00,362.23,363.65,361.88,363.52,5507.0,361.2555,362.6717,360.9064,362.542,5507.0
2018-07-18 09:50:00,363.26,365.48,363.19,365.34,12532.0,362.2827,364.4968,362.2129,364.3571,12532.0
2018-07-18 10:00:00,365.38,365.57,364.43,365.53,7140.0,364.397,364.5865,363.4496,364.5466,7140.0
2018-07-18 10:10:00,365.56,365.84,364.98,365.77,6650.0,364.5765,364.8558,363.9981,364.786,6650.0
2018-07-18 10:20:00,365.57,367.23,364.97,366.19,8454.0,364.5865,366.2421,363.9881,365.2049,8454.0
2018-07-18 10:30:00,365.94,367.0,365.36,365.4,13774.0,364.9555,366.0127,364.3771,364.417,13774.0
2018-07-18 10:40:00,365.09,365.09,363.59,363.8,12654.0,364.1078,364.1078,362.6118,362.8213,12654.0
2018-07-18 10:50:00,363.83,364.63,363.8,364.63,4600.0,362.8512,363.649,362.8213,363.649,4600.0
2018-07-18 11:00:00,364.69,364.83,364.29,364.73,4293.0,363.7089,363.8485,363.31,363.7488,4293.0
2018-07-18 11:10:00,364.91,365.26,364.87,365.24,900.0,363.9283,364.2774,363.8884,364.2574,900.0
2018-07-18 11:20:00,365.24,365.24,364.75,364.75,1761.0,364.2574,364.2574,363.7687,363.7687,1761.0
2018-07-18 11:30:00,364.7,364.95,364.62,364.95,2575.0,363.7189,363.9682,363.6391,363.9682,2575.0
2018-07-18 11:40:00,365.18,365.22,364.34,364.71,4400.0,364.1976,364.2375,363.3598,363.7288,4400.0
2018-07-18 11:50:00,364.65,365.04,364.42,365.04,2492.0,363.669,364.0579,363.4396,364.0579,2492.0
2018-07-18 12:00:00,365.1,365.36,365.01,365.12,1388.0,364.1178,364.3771,364.028,364.1377,1388.0
2018-07-18 12:10:00,364.97,364.97,364.34,364.56,1400.0,363.9881,363.9881,363.3598,363.5792,1400.0
2018-07-18 12:20:00,364.63,364.73,364.62,364.73,400.0,363.649,363.7488,363.6391,363.7488,400.0
2018-07-18 12:30:00,364.85,364.94,364.55,364.55,11300.0,363.8685,363.9582,363.5693,363.5693,11300.0
2018-07-18 12:40:00,364.13,364.93,364.12,364.87,12275.0,363.1504,363.9482,363.1404,363.8884,12275.0
2018-07-18 12:50:00,364.99,364.99,364.54,364.55,1710.0,364.0081,364.0081,363.5593,363.5693,1710.0
2018-07-18 13:00:00,364.49,364.6,364.48,364.49,1300.0,363.5094,363.6191,363.4995,363.5094,1300.0
2018-07-18 13:10:00,364.71,364.87,364.54,364.87,2600.0,363.7288,363.8884,363.5593,363.8884,2600.0
2018-07-18 13:20:00,364.84,365.08,364.81,364.98,4875.0,363.8585,364.0978,363.8286,363.9981,4875.0
2018-07-18 13:30:00,364.89,365.3,364.79,365.17,1400.0,363.9083,364.3172,363.8086,364.1876,1400.0
2018-07-18 13:40:00,365.29,365.4,363.89,364.05,21878.0,364.3073,364.417,362.911,363.0706,21878.0
2018-07-18 13:50:00,363.96,364.41,363.7,364.41,4043.0,362.9809,363.4296,362.7215,363.4296,4043.0
2018-07-18 14:00:00,364.47,364.68,364.47,364.66,1500.0,363.4895,363.6989,363.4895,363.679,1500.0
2018-07-18 14:10:00,364.55,364.57,364.24,364.24,3459.0,363.5693,363.5892,363.2601,363.2601,3459.0
2018-07-18 14:20:00,364.32,364.41,364.28,364.41,1800.0,363.3399,363.4296,363.3,363.4296,1800.0
2018-07-18 14:30:00,364.77,365.15,364.77,364.97,11200.0,363.7887,364.1676,363.7887,363.9881,11200.0
2018-07-18 14:40:00,364.8,365.75,364.8,365.48,14685.0,363.8186,364.766,363.8186,364.4968,14685.0
2018-07-18 14:50:00,365.21,365.21,364.66,364.95,1750.0,364.2275,364.2275,363.679,363.9682,1750.0
2018-07-18 15:00:00,365.08,365.21,365.02,365.17,1100.0,364.0978,364.2275,364.038,364.1876,1100.0
2018-07-18 15:10:00,365.2,365.81,365.2,365.77,3700.0,364.2175,364.8259,364.2175,364.786,3700.0
2018-07-18 15:20:00,365.57,365.67,364.48,365.02,18462.0,364.5865,364.6862,363.4995,364.038,18462.0
2018-07-18 15:30:00,365.02,365.35,364.99,365.07,5027.0,364.038,364.3671,364.0081,364.0879,5027.0
2018-07-18 15:40:00,365.15,365.42,365.01,365.39,11815.0,364.1676,364.4369,364.028,364.407,11815.0
2018-07-18 15:50:00,365.25,366.17,365.13,365.97,43796.0,364.2674,365.1849,364.1477,364.9854,43796.0
2018-07-19 09:30:00,363.64,366.47,362.58,364.74,15912.0,362.6617,365.4841,361.6046,363.7588,15912.0
2018-07-19 09:40:00,364.39,366.29,363.72,364.83,27189.0,363.4097,365.3046,362.7415,363.8485,27189.0
2018-07-19 09:50:00,364.75,365.18,364.14,364.83,14155.0,363.7687,364.1976,363.1604,363.8485,14155.0
2018-07-19 10:00:00,365.04,365.23,363.73,364.06,24597.0,364.0579,364.2474,362.7515,363.0806,24597.0
2018-07-19 10:10:00,364.07,364.22,362.91,363.61,20024.0,363.0906,363.2402,361.9337,362.6318,20024.0
2018-07-19 10:20:00,363.64,365.21,363.63,364.95,9677.0,362.6617,364.2275,362.6517,363.9682,9677.0
2018-07-19 10:30:00,364.69,366.09,363.79,366.09,12607.0,363.7089,365.1051,362.8113,365.1051,12607.0
2018-07-19 10:40:00,366.15,367.0,365.36,365.78,19710.0,365.165,366.0127,364.3771,364.796,19710.0
2018-07-19 10:50:00,365.79,366.14,365.46,366.13,12194.0,364.8059,365.155,364.4768,365.145,12194.0
2018-07-19 11:00:00,365.85,366.32,365.66,366.17,7749.0,364.8658,365.3345,364.6763,365.1849,7749.0
2018-07-19 11:10:00,366.45,366.94,366.19,366.5,17798.0,365.4642,365.9528,365.2049,365.514,17798.0
2018-07-19 11:20:00,366.17,366.58,366.17,366.46,1035.0,365.1849,365.5938,365.1849,365.4741,1035.0
2018-07-19 11:30:00,366.51,366.51,365.97,366.0,1455.0,365.524,365.524,364.9854,365.0154,1455.0
2018-07-19 11:40:00,366.32,366.7,365.99,366.04,20382.0,365.3345,365.7135,365.0054,365.0553,20382.0
2018-07-19 11:50:00,365.99,366.32,365.65,365.98,16158.0,365.0054,365.3345,364.6663,364.9954,16158.0
2018-07-19 12:00:00,366.1,366.14,365.41,366.13,6585.0,365.1151,365.155,364.4269,365.145,6585.0
2018-07-19 12:10:00,365.86,365.86,364.72,364.78,7516.0,364.8757,364.8757,363.7388,363.7986,7516.0
2018-07-19 12:20:00,364.86,365.17,364.3,365.0,15791.0,363.8784,364.1876,363.3199,364.0181,15791.0
2018-07-19 12:30:00,364.73,365.37,364.73,365.37,6269.0,363.7488,364.3871,363.7488,364.3871,6269.0
2018-07-19 12:40:00,365.07,365.55,364.94,365.48,11754.0,364.0879,364.5666,363.9582,364.4968,11754.0
2018-07-19 12:50:00,365.8,366.0,365.8,366.0,1600.0,364.8159,365.0154,364.8159,365.0154,1600.0
2018-07-19 13:00:00,365.94,366.33,365.64,366.25,2765.0,364.9555,365.3445,364.6563,365.2647,2765.0
2018-07-19 13:10:00,365.97,366.37,365.71,366.0,2580.0,364.9854,365.3844,364.7261,365.0154,2580.0
2018-07-19 13:20:00,366.13,366.34,365.85,366.15,8639.0,365.145,365.3544,364.8658,365.165,8639.0
2018-07-19 13:30:00,366.24,366.59,366.05,366.42,3542.0,365.2547,365.6038,365.0652,365.4342,3542.0
2018-07-19 13:40:00,366.5,366.56,366.21,366.25,4409.0,365.514,365.5739,365.2248,365.2647,4409.0
2018-07-19 13:50:00,366.25,367.38,366.25,367.37,5617.0,365.2647,366.3916,365.2647,366.3817,5617.0
2018-07-19 14:00:00,367.23,368.15,367.23,368.14,3744.0,366.2421,367.1596,366.2421,367.1496,3744.0
2018-07-19 14:10:00,368.15,368.15,367.5,367.8,3328.0,367.1596,367.1596,366.5113,366.8105,3328.0
2018-07-19 14:20:00,367.84,367.96,367.57,367.8,2328.0,366.8504,366.9701,366.5811,366.8105,2328.0
2018-07-19 14:30:00,367.6,367.89,367.5,367.5,3673.0,366.6111,366.9003,366.5113,366.5113,3673.0
2018-07-19 14:40:00,367.5,367.66,367.3,367.5,5175.0,366.5113,366.6709,366.3119,366.5113,5175.0
2018-07-19 14:50:00,367.39,367.54,367.08,367.4,3286.0,366.4016,366.5512,366.0925,366.4116,3286.0
2018-07-19 15:00:00,367.56,367.75,367.47,367.57,2700.0,366.5712,366.7607,366.4814,366.5811,2700.0
2018-07-19 15:10:00,367.61,367.61,367.0,367.19,10510.0,366.621,366.621,366.0127,366.2022,10510.0
2018-07-19 15:20:00,366.89,367.33,366.89,367.14,2433.0,365.903,366.3418,365.903,366.1523,2433.0
2018-07-19 15:30:00,367.21,367.6,366.99,367.42,4800.0,366.2221,366.6111,366.0027,366.4315,4800.0
2018-07-19 15:40:00,367.4,367.6,367.17,367.51,9465.0,366.4116,366.6111,366.1822,366.5213,9465.0
2018-07-19 15:50:00,367.51,368.2,366.98,367.79,43270.0,366.5213,367.2094,365.9927,366.8005,43270.0
2018-07-20 09:30:00,367.04,367.04,363.69,365.49,72600.0,366.0526,366.0526,362.7116,364.5067,72600.0
2018-07-20 09:40:00,365.21,365.74,364.45,364.87,14063.0,364.2275,364.7561,363.4695,363.8884,14063.0
2018-07-20 09:50:00,364.9,365.7,364.84,365.25,2700.0,363.9183,364.7162,363.8585,364.2674,2700.0
2018-07-20 10:00:00,365.05,365.78,364.81,364.99,4115.0,364.0679,364.796,363.8286,364.0081,4115.0
2018-07-20 10:10:00,364.98,365.6,364.45,365.11,12575.0,363.9981,364.6164,363.4695,364.1278,12575.0
2018-07-20 10:20:00,365.17,366.94,365.08,366.79,4920.0,364.1876,365.9528,364.0978,365.8032,4920.0
2018-07-20 10:30:00,366.64,366.81,366.27,366.81,4969.0,365.6536,365.8232,365.2846,365.8232,4969.0
2018-07-20 10:40:00,366.86,367.19,365.98,365.98,3250.0,365.873,366.2022,364.9954,364.9954,3250.0
2018-07-20 10:50:00,365.79,366.01,365.24,365.36,14578.0,364.8059,365.0253,364.2574,364.3771,14578.0
2018-07-20 11:00:00,365.26,365.54,364.69,365.06,11818.0,364.2774,364.5566,363.7089,364.0779,11818.0
2018-07-20 11:10:00,365.27,365.55,364.38,364.84,24226.0,364.2873,364.5666,363.3997,363.8585,24226.0
2018-07-20 11:20:00,364.93,365.24,364.66,364.68,6941.0,363.9482,364.2574,363.679,363.6989,6941.0
2018-07-20 11:30:00,364.68,366.05,364.63,365.85,21029.0,363.6989,365.0652,363.649,364.8658,21029.0
2018-07-20 11:40:00,365.84,365.95,365.37,365.4,2981.0,364.8558,364.9655,364.3871,364.417,2981.0
2018-07-20 11:50:00,365.12,365.44,364.53,364.66,53655.0,364.1377,364.4569,363.5493,363.679,53655.0
2018-07-20 12:00:00,364.85,366.58,364.84,366.29,47188.0,363.8685,365.5938,363.8585,365.3046,47188.0
2018-07-20 12:10:00,366.38,367.08,366.26,366.85,33614.0,365.3943,366.0925,365.2747,365.8631,33614.0
2018-07-20 12:20:00,366.86,367.01,366.72,366.9,42524.0,365.873,366.0226,365.7334,365.9129,42524.0
2018-07-20 12:30:00,366.9,367.02,366.69,367.02,24716.0,365.9129,366.0326,365.7035,366.0326,24716.0
2018-07-20 12:40:00,367.07,367.65,367.07,367.33,7253.0,366.0825,366.6609,366.0825,366.3418,7253.0
2018-07-20 12:50:00,367.41,367.49,367.26,367.43,6295.0,366.4216,366.5014,366.272,366.4415,6295.0
2018-07-20 13:00:00,367.49,368.39,367.49,367.93,9549.0,366.5014,367.3989,366.5014,366.9402,9549.0
2018-07-20 13:10:00,367.8,368.8,367.8,368.23,7555.0,366.8105,367.8078,366.8105,367.2394,7555.0
2018-07-20 13:20:00,368.15,368.44,366.72,366.92,11027.0,367.1596,367.4488,365.7334,365.9329,11027.0
2018-07-20 13:30:00,366.96,367.42,366.88,367.29,4013.0,365.9728,366.4315,365.893,366.3019,4013.0
2018-07-20 13:40:00,367.26,367.39,367.0,367.14,4022.0,366.272,366.4016,366.0127,366.1523,4022.0
2018-07-20 13:50:00,367.21,367.35,367.0,367.16,4200.0,366.2221,366.3617,366.0127,366.1722,4200.0
2018-07-20 14:00:00,367.18,367.56,367.02,367.15,3589.0,366.1922,366.5712,366.0326,366.1623,3589.0
2018-07-20 14:10:00,367.12,367.34,367.01,367.16,5427.0,366.1323,366.3518,366.0226,366.1722,5427.0
2018-07-20 14:20:00,367.16,367.32,366.91,367.32,8295.0,366.1722,366.3318,365.9229,366.3318,8295.0
2018-07-20 14:30:00,367.16,367.49,366.94,367.19,10885.0,366.1722,366.5014,365.9528,366.2022,10885.0
2018-07-20 14:40:00,367.12,367.65,367.11,367.44,4599.0,366.1323,366.6609,366.1224,366.4515,4599.0
2018-07-20 14:50:00,367.41,367.47,367.01,367.04,10514.0,366.4216,366.4814,366.0226,366.0526,10514.0
2018-07-20 15:00:00,367.02,367.27,366.61,366.97,73969.0,366.0326,366.2819,365.6237,365.9828,73969.0
2018-07-20 15:10:00,366.97,367.13,366.89,367.05,25171.0,365.9828,366.1423,365.903,366.0625,25171.0
2018-07-20 15:20:00,367.08,367.36,367.0,367.34,8567.0,366.0925,366.3717,366.0127,366.3518,8567.0
2018-07-20 15:30:00,367.33,368.12,367.26,367.73,10040.0,366.3418,367.1297,366.272,366.7407,10040.0
2018-07-20 15:40:00,367.63,368.24,367.55,368.08,14150.0,366.641,367.2493,366.5612,367.0898,14150.0
2018-07-20 15:50:00,368.0,368.0,367.0,367.1,41423.0,367.01,367.01,366.0127,366.1124,41423.0
2018-07-23 09:30:00,367.19,368.23,365.54,366.74,43329.0,366.2022,367.2394,364.5566,365.7534,43329.0
2018-07-23 09:40:00,366.91,367.36,364.9,366.51,66475.0,365.9229,366.3717,363.9183,365.524,66475.0
2018-07-23 09:50:00,366.81,367.0,364.7,364.7,22627.0,365.8232,366.0127,363.7189,363.7189,22627.0
2018-07-23 10:00:00,365.11,366.0,365.1,365.61,10377.0,364.1278,365.0154,364.1178,364.6264,10377.0
2018-07-23 10:10:00,366.26,366.98,365.69,365.69,19700.0,365.2747,365.9927,364.7062,364.7062,19700.0
2018-07-23 10:20:00,365.89,366.11,363.46,364.24,30590.0,364.9057,365.1251,362.4822,363.2601,30590.0
2018-07-23 10:30:00,363.7,363.79,363.19,363.47,6250.0,362.7215,362.8113,362.2129,362.4922,6250.0
2018-07-23 10:40:00,363.8,366.16,363.7,365.86,33887.0,362.8213,365.1749,362.7215,364.8757,33887.0
2018-07-23 10:50:00,365.9,366.74,365.9,366.18,13992.0,364.9156,365.7534,364.9156,365.1949,13992.0
2018-07-23 11:00:00,366.11,366.15,365.8,366.03,21293.0,365.1251,365.165,364.8159,365.0453,21293.0
2018-07-23 11:10:00,366.04,366.12,365.75,366.01,16280.0,365.0553,365.135,364.766,365.0253,16280.0
2018-07-23 11:20:00,365.93,366.23,365.93,366.0,3942.0,364.9456,365.2447,364.9456,365.0154,3942.0
2018-07-23 11:30:00,365.93,366.23,365.9,366.02,13889.0,364.9456,365.2447,364.9156,365.0353,13889.0
2018-07-23 11:40:00,366.08,366.54,365.92,366.14,20079.0,365.0951,365.5539,364.9356,365.155,20079.0
2018-07-23 11:50:00,366.09,366.17,365.94,366.03,11406.0,365.1051,365.1849,364.9555,365.0453,11406.0
2018-07-23 12:00:00,365.96,366.21,365.96,366.06,19097.0,364.9755,365.2248,364.9755,365.0752,19097.0
2018-07-23 12:10:00,366.08,366.14,365.92,366.05,19549.0,365.0951,365.155,364.9356,365.0652,19549.0
2018-07-23 12:20:00,365.98,366.17,365.92,366.04,16326.0,364.9954,365.1849,364.9356,365.0553,16326.0
2018-07-23 12:30:00,366.06,366.32,365.96,366.09,21773.0,365.0752,365.3345,364.9755,365.1051,21773.0
2018-07-23 12:40:00,366.13,366.27,366.0,366.21,6103.0,365.145,365.2846,365.0154,365.2248,6103.0
2018-07-23 12:50:00,366.02,366.02,365.2,365.86,17416.0,365.0353,365.0353,364.2175,364.8757,17416.0
2018-07-23 13:00:00,365.89,366.55,365.51,366.3,55792.0,364.9057,365.5639,364.5267,365.3146,55792.0
2018-07-23 13:10:00,366.33,366.95,366.09,366.85,10796.0,365.3445,365.9628,365.1051,365.8631,10796.0
2018-07-23 13:20:00,366.85,366.89,366.0,366.21,7833.0,365.8631,365.903,365.0154,365.2248,7833.0
2018-07-23 13:30:00,366.33,366.6,366.08,366.4,6847.0,365.3445,365.6137,365.0951,365.4143,6847.0
2018-07-23 13:40:00,366.4,366.45,366.1,366.19,7241.0,365.4143,365.4642,365.1151,365.2049,7241.0
2018-07-23 13:50:00,366.3,366.5,364.81,365.0,18200.0,365.3146,365.514,363.8286,364.0181,18200.0
2018-07-23 14:00:00,364.91,365.96,364.83,365.92,15961.0,363.9283,364.9755,363.8485,364.9356,15961.0
2018-07-23 14:10:00,365.91,366.23,365.91,366.11,13242.0,364.9256,365.2447,364.9256,365.1251,13242.0
2018-07-23 14:20:00,366.09,366.2,365.65,365.78,18804.0,365.1051,365.2148,364.6663,364.796,18804.0
2018-07-23 14:30:00,365.79,366.0,365.2,365.36,32172.0,364.8059,365.0154,364.2175,364.3771,32172.0
2018-07-23 14:40:00,365.27,365.95,365.27,365.88,14582.0,364.2873,364.9655,364.2873,364.8957,14582.0
2018-07-23 14:50:00,365.98,366.38,365.98,366.03,7749.0,364.9954,365.3943,364.9954,365.0453,7749.0
2018-07-23 15:00:00,366.02,366.12,365.91,365.97,23359.0,365.0353,365.135,364.9256,364.9854,23359.0
2018-07-23 15:10:00,365.92,366.37,365.92,366.04,12543.0,364.9356,365.3844,364.9356,365.0553,12543.0
2018-07-23 15:20:00,366.01,366.13,365.91,365.95,25415.0,365.0253,365.145,364.9256,364.9655,25415.0
2018-07-23 15:30:00,366.0,366.17,365.92,366.1,21300.0,365.0154,365.1849,364.9356,365.1151,21300.0
2018-07-23 15:40:00,366.0,366.2,365.98,366.15,20998.0,365.0154,365.2148,364.9954,365.165,20998.0
2018-07-23 15:50:00,366.23,366.41,366.04,366.2,58530.0,365.2447,365.4243,365.0553,365.2148,58530.0
2018-07-24 09:30:00,369.88,372.49,366.66,372.08,41270.0,368.8849,371.4879,365.6736,371.079,41270.0
2018-07-24 09:40:00,372.0,374.48,372.0,373.69,30711.0,370.9992,373.4725,370.9992,372.6847,30711.0
2018-07-24 09:50:00,373.71,373.96,372.64,373.19,23378.0,372.7046,372.9539,371.6375,372.186,23378.0
2018-07-24 10:00:00,373.39,373.44,372.24,372.9,14186.0,372.3855,372.4353,371.2386,371.8968,14186.0
2018-07-24 10:10:00,372.69,373.0,371.17,371.75,31234.0,371.6874,371.9965,370.1715,370.7499,31234.0
2018-07-24 10:20:00,371.93,372.98,371.92,372.1,8740.0,370.9294,371.9766,370.9194,371.099,8740.0
2018-07-24 10:30:00,372.0,373.0,371.7,372.7,6242.0,370.9992,371.9965,370.7,371.6973,6242.0
2018-07-24 10:40:00,372.75,373.22,372.58,373.14,4325.0,371.7472,372.2159,371.5777,372.1362,4325.0
2018-07-24 10:50:00,373.29,374.15,373.16,373.8,12301.0,372.2858,373.1434,372.1561,372.7944,12301.0
2018-07-24 11:00:00,373.77,374.16,372.57,372.92,10402.0,372.7645,373.1534,371.5677,371.9167,10402.0
2018-07-24 11:10:00,372.71,372.78,372.23,372.7,3000.0,371.7073,371.7771,371.2286,371.6973,3000.0
2018-07-24 11:20:00,372.5,372.67,371.17,371.22,12519.0,371.4979,371.6674,370.1715,370.2213,12519.0
2018-07-24 11:30:00,371.39,371.39,369.58,369.87,5011.0,370.3909,370.3909,368.5857,368.875,5011.0
2018-07-24 11:40:00,369.9,369.9,368.02,368.67,8190.0,368.9049,368.9049,367.0299,367.6782,8190.0
2018-07-24 11:50:00,368.22,368.27,367.25,367.61,7989.0,367.2294,367.2793,366.262,366.621,7989.0
2018-07-24 12:00:00,367.62,369.29,367.62,369.29,11042.0,366.631,368.2965,366.631,368.2965,11042.0
2018-07-24 12:10:00,369.24,369.29,367.83,368.19,13100.0,368.2466,368.2965,366.8404,367.1995,13100.0
2018-07-24 12:20:00,368.6,368.6,367.95,368.21,4000.0,367.6084,367.6084,366.9601,367.2194,4000.0
2018-07-24 12:30:00,368.23,368.39,366.89,367.03,9883.0,367.2394,367.3989,365.903,366.0426,9883.0
2018-07-24 12:40:00,367.17,368.28,366.21,368.18,11568.0,366.1822,367.2892,365.2248,367.1895,11568.0
2018-07-24 12:50:00,367.95,368.67,367.45,368.67,11044.0,366.9601,367.6782,366.4615,367.6782,11044.0
2018-07-24 13:00:00,368.47,369.6,368.32,369.32,20409.0,367.4787,368.6057,367.3291,368.3264,20409.0
2018-07-24 13:10:00,369.31,369.6,368.78,368.94,21992.0,368.3165,368.6057,367.7879,367.9475,21992.0
2018-07-24 13:20:00,368.96,369.37,368.92,369.21,10789.0,367.9674,368.3763,367.9275,368.2167,10789.0
2018-07-24 13:30:00,369.27,369.39,367.74,368.0,24493.0,368.2766,368.3962,366.7507,367.01,24493.0
2018-07-24 13:40:00,367.88,369.88,367.79,369.88,8982.0,366.8903,368.8849,366.8005,368.8849,8982.0
2018-07-24 13:50:00,369.86,370.63,369.56,370.04,4357.0,368.865,369.6329,368.5658,369.0445,4357.0
2018-07-24 14:00:00,370.0,370.1,368.55,368.8,3652.0,369.0046,369.1043,367.5585,367.8078,3652.0
2018-07-24 14:10:00,368.86,369.83,368.52,369.61,12755.0,367.8677,368.8351,367.5286,368.6157,12755.0
2018-07-24 14:20:00,369.61,370.3,369.29,369.41,32379.0,368.6157,369.3038,368.2965,368.4162,32379.0
2018-07-24 14:30:00,369.45,369.67,368.35,369.34,16032.0,368.4561,368.6755,367.359,368.3464,16032.0
2018-07-24 14:40:00,369.37,370.34,369.27,370.17,7698.0,368.3763,369.3437,368.2766,369.1741,7698.0
2018-07-24 14:50:00,370.24,371.05,370.01,370.87,8920.0,369.244,370.0518,369.0146,369.8723,8920.0
2018-07-24 15:00:00,370.86,371.1,370.64,370.91,7011.0,369.8623,370.1016,369.6429,369.9122,7011.0
2018-07-24 15:10:00,370.98,372.2,370.84,372.18,11556.0,369.982,371.1987,369.8423,371.1787,11556.0
2018-07-24 15:20:00,372.18,372.51,371.62,371.77,6535.0,371.1787,371.5078,370.6202,370.7698,6535.0
2018-07-24 15:30:00,371.67,372.55,371.62,372.2,11700.0,370.6701,371.5477,370.6202,371.1987,11700.0
2018-07-24 15:40:00,372.2,372.92,372.06,372.88,33415.0,371.1987,371.9167,371.0591,371.8769,33415.0
2018-07-24 15:50:00,372.97,373.11,372.44,372.77,36421.0,371.9666,372.1062,371.438,371.7671,36421.0
2018-07-25 09:30:00,370.98,373.18,370.7,373.18,12036.0,369.982,372.176,369.7027,372.176,12036.0
2018-07-25 09:40:00,373.68,374.0,372.85,373.6,2929.0,372.6747,372.9938,371.8469,372.5949,2929.0
2018-07-25 09:50:00,373.31,373.84,372.54,373.42,5300.0,372.3057,372.8343,371.5378,372.4154,5300.0
2018-07-25 10:00:00,373.53,374.18,373.21,373.21,7219.0,372.5251,373.1734,372.206,372.206,7219.0
2018-07-25 10:10:00,373.16,374.58,372.65,374.5,13054.0,372.1561,373.5723,371.6475,373.4925,13054.0
2018-07-25 10:20:00,374.47,375.61,374.46,375.28,15908.0,373.4626,374.5995,373.4526,374.2704,15908.0
2018-07-25 10:30:00,375.37,376.11,375.32,375.56,5573.0,374.3602,375.0982,374.3103,374.5496,5573.0
2018-07-25 10:40:00,375.31,375.39,373.17,373.17,8555.0,374.3003,374.3801,372.1661,372.1661,8555.0
2018-07-25 10:50:00,373.46,373.64,372.74,372.74,12544.0,372.4553,372.6348,371.7372,371.7372,12544.0
2018-07-25 11:00:00,372.95,372.95,371.93,371.93,4435.0,371.9467,371.9467,370.9294,370.9294,4435.0
2018-07-25 11:10:00,371.83,372.49,371.56,372.4,5403.0,370.8297,371.4879,370.5604,371.3981,5403.0
2018-07-25 11:20:00,372.23,372.24,370.16,370.65,22365.0,371.2286,371.2386,369.1642,369.6529,22365.0
2018-07-25 11:30:00,370.76,371.44,370.51,371.02,17298.0,369.7626,370.4407,369.5132,370.0219,17298.0
2018-07-25 11:40:00,371.36,371.82,370.86,371.7,8655.0,370.3609,370.8197,369.8623,370.7,8655.0
2018-07-25 11:50:00,371.34,372.05,370.82,371.55,5810.0,370.341,371.0491,369.8224,370.5504,5810.0
2018-07-25 12:00:00,371.27,371.7,371.25,371.69,1804.0,370.2712,370.7,370.2512,370.6901,1804.0
2018-07-25 12:10:00,371.73,371.85,371.41,371.73,2405.0,370.7299,370.8496,370.4108,370.7299,2405.0
2018-07-25 12:20:00,371.8,371.84,370.98,371.27,6822.0,370.7998,370.8397,369.982,370.2712,6822.0
2018-07-25 12:30:00,371.33,371.33,370.78,371.01,7474.0,370.331,370.331,369.7825,370.0119,7474.0
2018-07-25 12:40:00,371.0,371.75,370.69,371.4,8384.0,370.0019,370.7499,369.6927,370.4008,8384.0
2018-07-25 12:50:00,371.55,371.88,371.55,371.77,5227.0,370.5504,370.8795,370.5504,370.7698,5227.0
2018-07-25 13:00:00,371.6,371.8,369.77,370.78,17495.0,370.6003,370.7998,368.7752,369.7825,17495.0
2018-07-25 13:10:00,370.68,371.15,369.57,370.98,34012.0,369.6828,370.1515,368.5758,369.982,34012.0
2018-07-25 13:20:00,370.8,371.85,370.7,371.78,6034.0,369.8024,370.8496,369.7027,370.7798,6034.0
2018-07-25 13:30:00,371.62,372.75,371.51,372.6,6352.0,370.6202,371.7472,370.5105,371.5976,6352.0
2018-07-25 13:40:00,372.75,373.76,372.63,373.54,8741.0,371.7472,372.7545,371.6275,372.5351,8741.0
2018-07-25 13:50:00,373.66,373.77,373.33,373.39,2194.0,372.6548,372.7645,372.3256,372.3855,2194.0
2018-07-25 14:00:00,373.49,375.09,373.49,375.08,8984.0,372.4852,374.0809,372.4852,374.0709,8984.0
2018-07-25 14:10:00,374.79,375.04,374.61,374.98,7906.0,373.7817,374.031,373.6022,373.9712,7906.0
2018-07-25 14:20:00,374.94,374.94,373.13,373.31,15268.0,373.9313,373.9313,372.1262,372.3057,15268.0
2018-07-25 14:30:00,373.41,373.53,372.98,373.1,11847.0,372.4054,372.5251,371.9766,372.0963,11847.0
2018-07-25 14:40:00,373.01,373.01,372.34,372.62,4204.0,372.0065,372.0065,371.3383,371.6176,4204.0
2018-07-25 14:50:00,372.63,372.63,372.02,372.32,7314.0,371.6275,371.6275,371.0192,371.3184,7314.0
2018-07-25 15:00:00,372.37,372.59,372.06,372.22,8116.0,371.3682,371.5876,371.0591,371.2186,8116.0
2018-07-25 15:10:00,372.19,372.45,372.07,372.45,5006.0,371.1887,371.448,371.069,371.448,5006.0
2018-07-25 15:20:00,372.46,373.17,372.18,372.29,6600.0,371.458,372.1661,371.1787,371.2884,6600.0
2018-07-25 15:30:00,372.49,373.21,372.11,372.94,14481.0,371.4879,372.206,371.1089,371.9367,14481.0
2018-07-25 15:40:00,373.06,373.96,372.65,373.96,37819.0,372.0564,372.9539,371.6475,372.9539,37819.0
2018-07-25 15:50:00,374.03,374.77,372.9,374.49,48464.0,373.0238,373.7618,371.8968,373.4825,48464.0
2018-07-26 09:30:00,376.0,376.0,369.21,370.2,18937.0,374.9885,374.9885,368.2167,369.2041,18937.0
2018-07-26 09:40:00,370.01,371.65,370.01,371.11,9295.0,369.0146,370.6502,369.0146,370.1116,9295.0
2018-07-26 09:50:00,371.42,371.75,370.25,371.75,5700.0,370.4208,370.7499,369.2539,370.7499,5700.0
2018-07-26 10:00:00,371.99,371.99,369.93,370.34,13898.0,370.9892,370.9892,368.9348,369.3437,13898.0
2018-07-26 10:10:00,370.57,371.98,370.57,371.79,8277.0,369.5731,370.9793,369.5731,370.7898,8277.0
2018-07-26 10:20:00,371.27,372.31,371.06,372.31,4244.0,370.2712,371.3084,370.0617,371.3084,4244.0
2018-07-26 10:30:00,372.77,373.86,372.76,373.77,6151.0,371.7671,372.8542,371.7572,372.7645,6151.0
2018-07-26 10:40:00,374.06,374.6,373.79,373.85,5253.0,373.0537,373.5922,372.7844,372.8442,5253.0
2018-07-26 10:50:00,373.98,374.55,373.26,374.06,5826.0,372.9739,373.5424,372.2558,373.0537,5826.0
2018-07-26 11:00:00,374.2,375.12,373.91,375.03,5264.0,373.1933,374.1108,372.9041,374.0211,5264.0
2018-07-26 11:10:00,375.06,375.27,374.65,374.9,4662.0,374.051,374.2604,373.6421,373.8914,4662.0
2018-07-26 11:20:00,374.73,375.22,374.72,374.8,8150.0,373.7219,374.2106,373.7119,373.7917,8150.0
2018-07-26 11:30:00,374.73,374.83,374.0,374.69,8158.0,373.7219,373.8216,372.9938,373.682,8158.0
2018-07-26 11:40:00,375.0,375.76,375.0,375.54,7623.0,373.9911,374.7491,373.9911,374.5297,7623.0
2018-07-26 11:50:00,375.3,376.3,375.3,376.28,9107.0,374.2903,375.2877,374.2903,375.2677,9107.0
2018-07-26 12:00:00,376.46,376.75,376.02,376.12,9438.0,375.4472,375.7364,375.0084,375.1081,9438.0
2018-07-26 12:10:00,376.04,376.2,375.56,376.2,1808.0,375.0284,375.1879,374.5496,375.1879,1808.0
2018-07-26 12:20:00,376.38,376.38,375.81,376.03,5750.0,375.3674,375.3674,374.799,375.0184,5750.0
2018-07-26 12:30:00,375.95,375.98,375.47,375.73,3500.0,374.9386,374.9685,374.4599,374.7192,3500.0
2018-07-26 12:40:00,375.78,376.05,375.16,375.28,5800.0,374.7691,375.0383,374.1507,374.2704,5800.0
2018-07-26 12:50:00,375.24,375.5,374.6,374.75,7630.0,374.2305,374.4898,373.5922,373.7418,7630.0
2018-07-26 13:00:00,374.54,374.54,373.75,373.9,3569.0,373.5324,373.5324,372.7445,372.8941,3569.0
2018-07-26 13:10:00,374.1,374.1,373.55,373.67,6715.0,373.0936,373.0936,372.5451,372.6647,6715.0
2018-07-26 13:20:00,373.79,374.07,373.5,373.7,3350.0,372.7844,373.0637,372.4952,372.6946,3350.0
2018-07-26 13:30:00,373.48,373.61,373.0,373.25,3300.0,372.4752,372.6049,371.9965,372.2459,3300.0
2018-07-26 13:40:00,373.29,373.61,372.98,373.17,3953.0,372.2858,372.6049,371.9766,372.1661,3953.0
2018-07-26 13:50:00,373.17,373.48,373.0,373.48,1170.0,372.1661,372.4752,371.9965,372.4752,1170.0
2018-07-26 14:00:00,373.67,373.85,373.43,373.76,3900.0,372.6647,372.8442,372.4254,372.7545,3900.0
2018-07-26 14:10:00,373.86,373.96,373.55,373.8,6109.0,372.8542,372.9539,372.5451,372.7944,6109.0
2018-07-26 14:20:00,373.8,373.8,373.59,373.74,9000.0,372.7944,372.7944,372.5849,372.7345,9000.0
2018-07-26 14:30:00,373.75,374.05,373.5,374.05,9658.0,372.7445,373.0437,372.4952,373.0437,9658.0
2018-07-26 14:40:00,374.05,374.13,373.56,373.73,5524.0,373.0437,373.1235,372.555,372.7246,5524.0
2018-07-26 14:50:00,373.92,373.92,373.48,373.54,6601.0,372.9141,372.9141,372.4752,372.5351,6601.0
2018-07-26 15:00:00,373.49,373.76,373.34,373.63,5885.0,372.4852,372.7545,372.3356,372.6248,5885.0
2018-07-26 15:10:00,373.63,373.75,373.36,373.47,5969.0,372.6248,372.7445,372.3556,372.4653,5969.0
2018-07-26 15:20:00,373.42,373.62,373.12,373.26,5095.0,372.4154,372.6149,372.1162,372.2558,5095.0
2018-07-26 15:30:00,373.38,373.6,372.59,372.83,7008.0,372.3755,372.5949,371.5876,371.827,7008.0
2018-07-26 15:40:00,372.78,373.41,372.47,373.19,11170.0,371.7771,372.4054,371.468,372.186,11170.0
2018-07-26 15:50:00,373.17,373.71,372.4,373.63,39516.0,372.1661,372.7046,371.3981,372.6248,39516.0
2018-07-27 09:30:00,373.14,373.66,369.39,369.88,15863.0,372.1362,372.6548,368.3962,368.8849,15863.0
2018-07-27 09:40:00,369.67,369.99,366.19,367.13,23098.0,368.6755,368.9946,365.2049,366.1423,23098.0
2018-07-27 09:50:00,367.6,368.29,366.86,366.86,21400.0,366.6111,367.2992,365.873,365.873,21400.0
2018-07-27 10:00:00,367.25,367.45,366.69,367.27,13300.0,366.262,366.4615,365.7035,366.2819,13300.0
2018-07-27 10:10:00,367.07,368.55,367.07,368.33,6410.0,366.0825,367.5585,366.0825,367.3391,6410.0
2018-07-27 10:20:00,368.25,368.8,367.74,368.33,14006.0,367.2593,367.8078,366.7507,367.3391,14006.0
2018-07-27 10:30:00,368.15,368.81,367.14,367.56,14748.0,367.1596,367.8178,366.1523,366.5712,14748.0
2018-07-27 10:40:00,367.53,367.53,366.5,366.62,9832.0,366.5412,366.5412,365.514,365.6337,9832.0
2018-07-27 10:50:00,366.83,367.82,366.83,367.23,5223.0,365.8431,366.8305,365.8431,366.2421,5223.0
2018-07-27 11:00:00,367.22,367.3,366.38,367.18,18185.0,366.2321,366.3119,365.3943,366.1922,18185.0
2018-07-27 11:10:00,367.33,367.33,365.71,366.31,17286.0,366.3418,366.3418,364.7261,365.3245,17286.0
2018-07-27 11:20:00,366.43,367.29,366.43,367.29,9055.0,365.4442,366.3019,365.4442,366.3019,9055.0
2018-07-27 11:30:00,367.31,368.24,367.0,367.55,9061.0,366.3218,367.2493,366.0127,366.5612,9061.0
2018-07-27 11:40:00,367.91,368.86,367.88,368.63,9391.0,366.9202,367.8677,366.8903,367.6383,9391.0
2018-07-27 11:50:00,368.83,369.01,368.15,368.5,13917.0,367.8377,368.0173,367.1596,367.5086,13917.0
2018-07-27 12:00:00,368.18,368.18,367.1,367.37,16142.0,367.1895,367.1895,366.1124,366.3817,16142.0
2018-07-27 12:10:00,367.65,367.65,365.87,366.36,13239.0,366.6609,366.6609,364.8857,365.3744,13239.0
2018-07-27 12:20:00,366.25,366.25,365.82,366.02,6200.0,365.2647,365.2647,364.8358,365.0353,6200.0
2018-07-27 12:30:00,365.88,365.89,363.49,363.49,13366.0,364.8957,364.9057,362.5121,362.5121,13366.0
2018-07-27 12:40:00,363.37,364.27,363.37,364.01,15641.0,362.3924,363.29,362.3924,363.0307,15641.0
2018-07-27 12:50:00,363.75,364.23,362.48,363.55,21287.0,362.7714,363.2501,361.5048,362.572,21287.0
2018-07-27 13:00:00,363.67,363.89,361.65,362.8,15962.0,362.6916,362.911,360.6771,361.824,15962.0
2018-07-27 13:10:00,363.25,364.15,363.01,363.9,9394.0,362.2728,363.1703,362.0334,362.921,9394.0
2018-07-27 13:20:00,364.06,364.32,363.66,364.32,8610.0,363.0806,363.3399,362.6817,363.3399,8610.0
2018-07-27 13:30:00,364.11,364.29,363.69,364.08,7814.0,363.1304,363.31,362.7116,363.1005,7814.0
2018-07-27 13:40:00,364.03,365.37,363.76,364.26,66800.0,363.0507,364.3871,362.7814,363.28,66800.0
2018-07-27 13:50:00,364.45,364.76,363.3,364.65,14288.0,363.4695,363.7787,362.3226,363.669,14288.0
2018-07-27 14:00:00,364.83,365.99,364.77,365.47,22026.0,363.8485,365.0054,363.7887,364.4868,22026.0
2018-07-27 14:10:00,365.45,365.95,365.15,365.5,11270.0,364.4668,364.9655,364.1676,364.5167,11270.0
2018-07-27 14:20:00,365.3,365.71,364.64,365.17,18748.0,364.3172,364.7261,363.659,364.1876,18748.0
2018-07-27 14:30:00,365.22,365.81,364.9,364.9,9621.0,364.2375,364.8259,363.9183,363.9183,9621.0
2018-07-27 14:40:00,364.91,365.61,364.42,364.42,11676.0,363.9283,364.6264,363.4396,363.4396,11676.0
2018-07-27 14:50:00,364.66,365.53,364.66,365.37,5814.0,363.679,364.5466,363.679,364.3871,5814.0
2018-07-27 15:00:00,365.52,367.74,365.52,367.49,9767.0,364.5367,366.7507,364.5367,366.5014,9767.0
2018-07-27 15:10:00,367.64,368.23,367.12,367.16,22224.0,366.651,367.2394,366.1323,366.1722,22224.0
2018-07-27 15:20:00,367.14,368.03,366.9,367.23,20402.0,366.1523,367.0399,365.9129,366.2421,20402.0
2018-07-27 15:30:00,367.23,368.71,367.16,368.71,22471.0,366.2421,367.7181,366.1722,367.7181,22471.0
2018-07-27 15:40:00,368.64,369.49,367.83,368.0,36219.0,367.6483,368.496,366.8404,367.01,36219.0
2018-07-27 15:50:00,367.92,368.05,367.44,367.52,57043.0,366.9302,367.0598,366.4515,366.5313,57043.0
2018-07-30 09:30:00,365.56,372.57,363.16,369.87,32361.0,364.5765,371.5677,362.183,368.875,32361.0
2018-07-30 09:40:00,369.16,369.42,367.55,368.96,8178.0,368.1669,368.4262,366.5612,367.9674,8178.0
2018-07-30 09:50:00,369.12,371.36,369.12,370.93,9150.0,368.127,370.3609,368.127,369.9321,9150.0
2018-07-30 10:00:00,370.59,370.88,369.41,369.43,8681.0,369.593,369.8822,368.4162,368.4361,8681.0
2018-07-30 10:10:00,369.26,369.67,367.3,367.51,11698.0,368.2666,368.6755,366.3119,366.5213,11698.0
2018-07-30 10:20:00,367.93,369.57,367.93,369.53,13556.0,366.9402,368.5758,366.9402,368.5359,13556.0
2018-07-30 10:30:00,369.56,370.4,369.1,370.03,8217.0,368.5658,369.4035,368.107,369.0345,8217.0
2018-07-30 10:40:00,370.13,372.86,369.9,371.96,50471.0,369.1343,371.8569,368.9049,370.9593,50471.0
2018-07-30 10:50:00,371.73,372.1,369.86,369.86,27529.0,370.7299,371.099,368.865,368.865,27529.0
2018-07-30 11:00:00,369.98,371.2,369.44,371.02,6024.0,368.9847,370.2014,368.4461,370.0219,6024.0
2018-07-30 11:10:00,371.05,371.37,370.3,371.24,9812.0,370.0518,370.3709,369.3038,370.2413,9812.0
2018-07-30 11:20:00,371.19,371.43,370.27,370.41,9185.0,370.1914,370.4308,369.2739,369.4135,9185.0
2018-07-30 11:30:00,370.76,371.18,370.49,370.56,12545.0,369.7626,370.1814,369.4933,369.5631,12545.0
2018-07-30 11:40:00,370.62,370.92,370.33,370.9,3859.0,369.6229,369.9221,369.3337,369.9022,3859.0
2018-07-30 11:50:00,370.8,371.57,370.61,371.57,11050.0,369.8024,370.5704,369.613,370.5704,11050.0
2018-07-30 12:00:00,371.4,371.46,370.76,370.82,5663.0,370.4008,370.4607,369.7626,369.8224,5663.0
2018-07-30 12:10:00,370.61,371.33,370.38,371.26,3100.0,369.613,370.331,369.3836,370.2612,3100.0
2018-07-30 12:20:00,371.2,372.16,371.2,371.91,5689.0,370.2014,371.1588,370.2014,370.9095,5689.0
2018-07-30 12:30:00,371.88,372.07,371.65,372.06,2528.0,370.8795,371.069,370.6502,371.0591,2528.0
2018-07-30 12:40:00,372.26,373.58,372.26,373.5,8355.0,371.2585,372.575,371.2585,372.4952,8355.0
2018-07-30 12:50:00,373.5,374.34,373.45,374.34,5566.0,372.4952,373.3329,372.4453,373.3329,5566.0
2018-07-30 13:00:00,374.41,374.94,373.99,374.66,9131.0,373.4027,373.9313,372.9839,373.6521,9131.0
2018-07-30 13:10:00,374.71,375.76,374.29,374.4,10508.0,373.7019,374.7491,373.2831,373.3928,10508.0
2018-07-30 13:20:00,374.47,374.97,374.17,374.19,4120.0,373.4626,373.9612,373.1634,373.1833,4120.0
2018-07-30 13:30:00,374.12,374.63,372.97,372.97,17750.0,373.1135,373.6221,371.9666,371.9666,17750.0
2018-07-30 13:40:00,373.11,373.75,372.7,373.41,6768.0,372.1062,372.7445,371.6973,372.4054,6768.0
2018-07-30 13:50:00,373.34,373.75,372.88,373.24,5000.0,372.3356,372.7445,371.8769,372.2359,5000.0
2018-07-30 14:00:00,373.3,373.58,372.93,372.93,6043.0,372.2957,372.575,371.9267,371.9267,6043.0
2018-07-30 14:10:00,373.08,373.25,372.88,372.88,9665.0,372.0763,372.2459,371.8769,371.8769,9665.0
2018-07-30 14:20:00,372.64,372.64,371.4,371.48,7305.0,371.6375,371.6375,370.4008,370.4806,7305.0
2018-07-30 14:30:00,371.4,371.55,370.77,371.0,5929.0,370.4008,370.5504,369.7725,370.0019,5929.0
2018-07-30 14:40:00,371.12,371.63,371.12,371.48,3100.0,370.1216,370.6302,370.1216,370.4806,3100.0
2018-07-30 14:50:00,371.74,371.85,371.17,371.43,6315.0,370.7399,370.8496,370.1715,370.4308,6315.0
2018-07-30 15:00:00,371.55,371.76,371.27,371.27,5699.0,370.5504,370.7599,370.2712,370.2712,5699.0
2018-07-30 15:10:00,371.24,371.49,370.82,371.47,13394.0,370.2413,370.4906,369.8224,370.4706,13394.0
2018-07-30 15:20:00,371.47,372.96,371.47,372.96,11110.0,370.4706,371.9566,370.4706,371.9566,11110.0
2018-07-30 15:30:00,372.97,373.75,372.71,372.71,11920.0,371.9666,372.7445,371.7073,371.7073,11920.0
2018-07-30 15:40:00,372.72,372.83,372.19,372.29,12589.0,371.7173,371.827,371.1887,371.2884,12589.0
2018-07-30 15:50:00,372.3,372.58,371.16,371.51,55230.0,371.2984,371.5777,370.1615,370.5105,55230.0
2018-07-31 09:30:00,372.64,374.99,365.44,366.29,28622.0,371.6375,373.9812,364.4569,365.3046,28622.0
2018-07-31 09:40:00,365.93,370.85,365.88,370.15,22714.0,364.9456,369.8523,364.8957,369.1542,22714.0
2018-07-31 09:50:00,370.19,371.2,369.63,369.92,17205.0,369.1941,370.2014,368.6356,368.9248,17205.0
2018-07-31 10:00:00,369.69,372.3,369.33,371.36,10887.0,368.6954,371.2984,368.3364,370.3609,10887.0
2018-07-31 10:10:00,371.25,371.7,371.01,371.54,7123.0,370.2512,370.7,370.0119,370.5405,7123.0
2018-07-31 10:20:00,371.47,373.47,371.47,371.59,5126.0,370.4706,372.4653,370.4706,370.5903,5126.0
2018-07-31 10:30:00,371.82,371.82,370.02,370.27,18027.0,370.8197,370.8197,369.0245,369.2739,18027.0
2018-07-31 10:40:00,370.17,371.48,370.17,371.26,31210.0,369.1741,370.4806,369.1741,370.2612,31210.0
2018-07-31 10:50:00,371.39,373.01,371.39,372.63,20114.0,370.3909,372.0065,370.3909,371.6275,20114.0
2018-07-31 11:00:00,372.75,374.85,372.74,374.48,14173.0,371.7472,373.8416,371.7372,373.4725,14173.0
2018-07-31 11:10:00,374.64,375.0,372.88,372.88,11872.0,373.6321,373.9911,371.8769,371.8769,11872.0
2018-07-31 11:20:00,372.73,372.73,372.32,372.61,3600.0,371.7273,371.7273,371.3184,371.6076,3600.0
2018-07-31 11:30:00,372.41,372.78,370.01,371.14,11567.0,371.4081,371.7771,369.0146,370.1415,11567.0
2018-07-31 11:40:00,370.92,372.2,370.91,371.26,10725.0,369.9221,371.1987,369.9122,370.2612,10725.0
2018-07-31 11:50:00,371.04,371.41,370.85,370.85,13765.0,370.0418,370.4108,369.8523,369.8523,13765.0
2018-07-31 12:00:00,370.99,371.49,370.91,371.11,13459.0,369.9919,370.4906,369.9122,370.1116,13459.0
2018-07-31 12:10:00,370.96,370.96,370.29,370.62,5200.0,369.962,369.962,369.2938,369.6229,5200.0
2018-07-31 12:20:00,370.62,370.98,370.58,370.66,3370.0,369.6229,369.982,369.583,369.6628,3370.0
2018-07-31 12:30:00,370.75,370.76,370.09,370.25,9697.0,369.7526,369.7626,369.0944,369.2539,9697.0
2018-07-31 12:40:00,370.12,370.12,369.38,369.76,10002.0,369.1243,369.1243,368.3863,368.7652,10002.0
2018-07-31 12:50:00,370.0,370.15,369.13,369.14,5424.0,369.0046,369.1542,368.1369,368.1469,5424.0
2018-07-31 13:00:00,369.32,370.24,368.34,368.89,9700.0,368.3264,369.244,367.3491,367.8976,9700.0
2018-07-31 13:10:00,368.86,369.69,368.86,369.69,14000.0,367.8677,368.6954,367.8677,368.6954,14000.0
2018-07-31 13:20:00,369.9,369.9,368.54,368.55,6347.0,368.9049,368.9049,367.5485,367.5585,6347.0
2018-07-31 13:30:00,368.67,368.67,367.13,368.05,8719.0,367.6782,367.6782,366.1423,367.0598,8719.0
2018-07-31 13:40:00,368.21,368.4,368.0,368.34,4300.0,367.2194,367.4089,367.01,367.3491,4300.0
2018-07-31 13:50:00,368.23,368.5,368.02,368.13,5075.0,367.2394,367.5086,367.0299,367.1396,5075.0
2018-07-31 14:00:00,368.08,368.09,366.51,366.64,15019.0,367.0898,367.0997,365.524,365.6536,15019.0
2018-07-31 14:10:00,366.86,367.11,366.51,366.77,6340.0,365.873,366.1224,365.524,365.7833,6340.0
2018-07-31 14:20:00,366.73,367.32,366.48,367.31,13916.0,365.7434,366.3318,365.4941,366.3218,13916.0
2018-07-31 14:30:00,367.32,368.75,367.32,368.63,11478.0,366.3318,367.758,366.3318,367.6383,11478.0
2018-07-31 14:40:00,368.62,369.14,368.0,368.07,21505.0,367.6283,368.1469,367.01,367.0798,21505.0
2018-07-31 14:50:00,368.06,368.59,367.53,368.4,22414.0,367.0698,367.5984,366.5412,367.4089,22414.0
2018-07-31 15:00:00,368.44,369.63,368.43,369.56,32985.0,367.4488,368.6356,367.4388,368.5658,32985.0
2018-07-31 15:10:00,369.58,369.63,368.78,368.87,6980.0,368.5857,368.6356,367.7879,367.8776,6980.0
2018-07-31 15:20:00,368.85,370.27,368.57,369.37,26150.0,367.8577,369.2739,367.5784,368.3763,26150.0
2018-07-31 15:30:00,369.36,369.39,368.41,368.42,10700.0,368.3663,368.3962,367.4189,367.4289,10700.0
2018-07-31 15:40:00,368.47,368.54,367.27,367.41,25069.0,367.4787,367.5485,366.2819,366.4216,25069.0
2018-07-31 15:50:00,367.6,368.27,366.96,368.02,119306.0,366.6111,367.2793,365.9728,367.0299,119306.0
2018-08-01 09:30:00,366.74,367.85,365.82,367.76,13922.0,365.7534,366.8604,364.8358,366.7706,13922.0
2018-08-01 09:40:00,367.38,368.37,367.25,367.56,16660.0,366.3916,367.379,366.262,366.5712,16660.0
2018-08-01 09:50:00,367.76,369.74,367.25,369.02,15696.0,366.7706,368.7453,366.262,368.0272,15696.0
2018-08-01 10:00:00,368.99,370.5,368.55,370.49,6634.0,367.9973,369.5033,367.5585,369.4933,6634.0
2018-08-01 10:10:00,370.4,371.0,370.29,370.93,7871.0,369.4035,370.0019,369.2938,369.9321,7871.0
2018-08-01 10:20:00,370.93,373.01,370.9,372.67,24276.0,369.9321,372.0065,369.9022,371.6674,24276.0
2018-08-01 10:30:00,372.44,373.22,372.02,372.25,13590.0,371.438,372.2159,371.0192,371.2485,13590.0
2018-08-01 10:40:00,371.91,372.02,370.92,371.22,4890.0,370.9095,371.0192,369.9221,370.2213,4890.0
2018-08-01 10:50:00,371.33,371.43,370.52,370.74,2844.0,370.331,370.4308,369.5232,369.7426,2844.0
2018-08-01 11:00:00,370.73,371.71,370.73,371.25,9644.0,369.7326,370.71,369.7326,370.2512,9644.0
2018-08-01 11:10:00,371.24,371.24,370.0,370.84,5185.0,370.2413,370.2413,369.0046,369.8423,5185.0
2018-08-01 11:20:00,370.75,370.9,370.55,370.71,2500.0,369.7526,369.9022,369.5531,369.7127,2500.0
2018-08-01 11:30:00,370.71,371.07,370.54,370.87,5908.0,369.7127,370.0717,369.5431,369.8723,5908.0
2018-08-01 11:40:00,370.86,371.45,370.81,371.33,5796.0,369.8623,370.4507,369.8124,370.331,5796.0
2018-08-01 11:50:00,371.24,371.24,370.22,370.34,9793.0,370.2413,370.2413,369.224,369.3437,9793.0
2018-08-01 12:00:00,370.38,370.6,369.93,370.34,6202.0,369.3836,369.603,368.9348,369.3437,6202.0
2018-08-01 12:10:00,370.34,370.57,370.21,370.44,3245.0,369.3437,369.5731,369.214,369.4434,3245.0
2018-08-01 12:20:00,370.6,371.0,370.05,370.39,3874.0,369.603,370.0019,369.0545,369.3936,3874.0
2018-08-01 12:30:00,370.17,370.31,369.98,370.0,4547.0,369.1741,369.3138,368.9847,369.0046,4547.0
2018-08-01 12:40:00,370.05,370.93,370.03,370.81,6444.0,369.0545,369.9321,369.0345,369.8124,6444.0
2018-08-01 12:50:00,370.81,370.99,370.25,370.65,45475.0,369.8124,369.9919,369.2539,369.6529,45475.0
2018-08-01 13:00:00,370.6,370.85,370.45,370.73,3673.0,369.603,369.8523,369.4534,369.7326,3673.0
2018-08-01 13:10:00,370.72,370.73,370.29,370.44,1100.0,369.7227,369.7326,369.2938,369.4434,1100.0
2018-08-01 13:20:00,370.45,370.6,369.89,369.89,3800.0,369.4534,369.603,368.8949,368.8949,3800.0
2018-08-01 13:30:00,370.02,370.56,369.8,370.56,6000.0,369.0245,369.5631,368.8051,369.5631,6000.0
2018-08-01 13:40:00,370.36,370.49,369.91,369.91,2900.0,369.3636,369.4933,368.9148,368.9148,2900.0
2018-08-01 13:50:00,370.08,370.13,368.87,369.49,7377.0,369.0844,369.1343,367.8776,368.496,7377.0
2018-08-01 14:00:00,369.42,370.05,369.36,369.86,5512.0,368.4262,369.0545,368.3663,368.865,5512.0
2018-08-01 14:10:00,369.75,371.09,369.26,371.09,8486.0,368.7553,370.0917,368.2666,370.0917,8486.0
2018-08-01 14:20:00,371.27,372.29,370.6,372.09,6620.0,370.2712,371.2884,369.603,371.089,6620.0
2018-08-01 14:30:00,372.25,372.42,371.51,371.51,9073.0,371.2485,371.4181,370.5105,370.5105,9073.0
2018-08-01 14:40:00,371.63,371.9,371.08,371.9,7634.0,370.6302,370.8995,370.0817,370.8995,7634.0
2018-08-01 14:50:00,371.74,372.25,371.35,371.63,7048.0,370.7399,371.2485,370.351,370.6302,7048.0
2018-08-01 15:00:00,371.48,371.96,371.47,371.79,5700.0,370.4806,370.9593,370.4706,370.7898,5700.0
2018-08-01 15:10:00,371.93,372.09,371.04,371.04,14315.0,370.9294,371.089,370.0418,370.0418,14315.0
2018-08-01 15:20:00,371.18,371.33,370.66,370.66,12206.0,370.1814,370.331,369.6628,369.6628,12206.0
2018-08-01 15:30:00,370.49,370.77,370.06,370.37,8930.0,369.4933,369.7725,369.0644,369.3736,8930.0
2018-08-01 15:40:00,370.5,370.99,370.08,370.63,15070.0,369.5033,369.9919,369.0844,369.6329,15070.0
2018-08-01 15:50:00,370.49,371.85,369.5,370.98,64978.0,369.4933,370.8496,368.5059,369.982,64978.0
2018-08-02 09:30:00,372.48,382.43,367.51,382.0,138859.0,371.4779,381.4012,366.5213,380.9723,138859.0
2018-08-02 09:40:00,381.91,384.71,379.27,380.1,72899.0,380.8826,383.675,378.2497,379.0774,72899.0
2018-08-02 09:50:00,379.86,381.99,378.64,380.1,56872.0,378.8381,380.9623,377.6214,379.0774,56872.0
2018-08-02 10:00:00,379.87,392.73,379.87,388.8,106195.0,378.848,391.6735,378.848,387.754,106195.0
2018-08-02 10:10:00,388.69,394.9,386.96,394.83,128631.0,387.6443,393.8376,385.919,393.7678,128631.0
2018-08-02 10:20:00,394.51,398.23,393.22,394.48,75296.0,393.4487,397.1587,392.1621,393.4187,75296.0
2018-08-02 10:30:00,395.55,395.69,392.04,395.14,82018.0,394.4859,394.6255,390.9853,394.077,82018.0
2018-08-02 10:40:00,395.56,398.05,395.0,397.47,68235.0,394.4958,396.9791,393.9373,396.4007,68235.0
2018-08-02 10:50:00,397.48,397.78,394.06,396.65,31812.0,396.4107,396.7099,392.9999,395.5829,31812.0
2018-08-02 11:00:00,396.36,399.0,395.03,398.98,44516.0,395.2937,397.9266,393.9673,397.9066,44516.0
2018-08-02 11:10:00,398.33,399.17,394.5,395.16,39871.0,397.2584,398.0961,393.4387,394.0969,39871.0
2018-08-02 11:20:00,395.48,396.75,391.5,393.13,29621.0,394.4161,395.6826,390.4468,392.0724,29621.0
2018-08-02 11:30:00,393.71,394.19,392.3,393.3,25917.0,392.6508,393.1295,391.2446,392.2419,25917.0
2018-08-02 11:40:00,393.3,394.24,392.67,393.9,26250.0,392.2419,393.1794,391.6136,392.8403,26250.0
2018-08-02 11:50:00,394.0,394.0,392.01,393.5,27047.0,392.94,392.94,390.9554,392.4414,27047.0
2018-08-02 12:00:00,393.66,393.76,392.44,393.1,15851.0,392.6009,392.7007,391.3842,392.0425,15851.0
2018-08-02 12:10:00,392.97,393.18,392.59,393.01,7067.0,391.9128,392.1222,391.5338,391.9527,7067.0
2018-08-02 12:20:00,392.86,395.5,392.84,395.5,17607.0,391.8031,394.436,391.7832,394.436,17607.0
2018-08-02 12:30:00,395.28,396.1,394.8,394.91,10548.0,394.2166,395.0344,393.7379,393.8476,10548.0
2018-08-02 12:40:00,394.96,395.42,393.5,393.5,11024.0,393.8975,394.3562,392.4414,392.4414,11024.0
2018-08-02 12:50:00,393.42,394.88,393.27,394.83,16987.0,392.3616,393.8177,392.212,393.7678,16987.0
2018-08-02 13:00:00,394.92,395.0,393.48,393.69,15476.0,393.8576,393.9373,392.4214,392.6309,15476.0
2018-08-02 13:10:00,393.25,394.55,392.68,394.37,55173.0,392.1921,393.4886,391.6236,393.309,55173.0
2018-08-02 13:20:00,394.36,395.37,394.02,394.7,29805.0,393.2991,394.3063,392.96,393.6382,29805.0
2018-08-02 13:30:00,394.6,396.24,394.6,395.7,19072.0,393.5384,395.174,393.5384,394.6355,19072.0
2018-08-02 13:40:00,395.82,396.18,395.41,396.16,7329.0,394.7551,395.1142,394.3462,395.0942,7329.0
2018-08-02 13:50:00,396.24,398.12,396.11,397.14,21902.0,395.174,397.049,395.0444,396.0716,21902.0
2018-08-02 14:00:00,397.1,399.0,397.06,398.88,12994.0,396.0317,397.9266,395.9918,397.8069,12994.0
2018-08-02 14:10:00,398.87,398.87,395.01,395.63,12456.0,397.7969,397.7969,393.9473,394.5656,12456.0
2018-08-02 14:20:00,395.57,396.95,395.5,396.73,12450.0,394.5058,395.8821,394.436,395.6627,12450.0
2018-08-02 14:30:00,396.74,400.0,396.29,398.81,30987.0,395.6727,398.9239,395.2239,397.7371,30987.0
2018-08-02 14:40:00,398.91,399.95,397.63,397.92,12201.0,397.8368,398.874,396.5603,396.8495,12201.0
2018-08-02 14:50:00,397.81,398.54,396.26,398.54,15144.0,396.7398,397.4678,395.194,397.4678,15144.0
2018-08-02 15:00:00,398.19,398.55,397.16,398.14,15101.0,397.1188,397.4778,396.0915,397.0689,15101.0
2018-08-02 15:10:00,398.52,398.74,397.2,398.74,9731.0,397.4479,397.6673,396.1314,397.6673,9731.0
2018-08-02 15:20:00,398.6,399.5,398.43,399.5,11347.0,397.5277,398.4252,397.3581,398.4252,11347.0
2018-08-02 15:30:00,399.28,401.1,399.2,400.91,56353.0,398.2058,400.0209,398.126,399.8314,56353.0
2018-08-02 15:40:00,401.0,401.5,399.15,399.97,48863.0,399.9212,400.4199,398.0762,398.894,48863.0
2018-08-02 15:50:00,399.96,399.96,397.0,397.0,103940.0,398.884,398.884,395.932,395.932,103940.0
2018-08-03 09:30:00,395.18,397.0,393.14,396.29,61303.0,394.1169,395.932,392.0823,395.2239,61303.0
2018-08-03 09:40:00,396.25,396.77,394.67,395.41,21202.0,395.184,395.7026,393.6082,394.3462,21202.0
2018-08-03 09:50:00,395.43,395.43,392.89,394.04,61931.0,394.3662,394.3662,391.833,392.9799,61931.0
2018-08-03 10:00:00,394.29,395.0,393.55,394.76,21698.0,393.2293,393.9373,392.4912,393.698,21698.0
2018-08-03 10:10:00,394.86,396.0,394.5,395.02,23106.0,393.7977,394.9347,393.4387,393.9573,23106.0
2018-08-03 10:20:00,395.02,395.82,395.0,395.31,28400.0,393.9573,394.7551,393.9373,394.2465,28400.0
2018-08-03 10:30:00,395.5,397.0,395.08,396.99,9123.0,394.436,395.932,394.0171,395.922,9123.0
2018-08-03 10:40:00,396.88,397.0,396.32,396.9,9732.0,395.8123,395.932,395.2538,395.8322,9732.0
2018-08-03 10:50:00,396.81,396.98,396.14,396.35,8844.0,395.7425,395.912,395.0743,395.2837,8844.0
2018-08-03 11:00:00,396.53,396.92,396.24,396.75,4876.0,395.4632,395.8522,395.174,395.6826,4876.0
2018-08-03 11:10:00,396.42,398.64,396.3,398.51,21635.0,395.3535,397.5676,395.2338,397.4379,21635.0
2018-08-03 11:20:00,398.76,399.0,397.62,397.73,7813.0,397.6872,397.9266,396.5503,396.66,7813.0
2018-08-03 11:30:00,397.63,397.63,396.52,397.0,22104.0,396.5603,396.5603,395.4533,395.932,22104.0
2018-08-03 11:40:00,396.91,397.36,396.59,396.96,26094.0,395.8422,396.291,395.5231,395.8921,26094.0
2018-08-03 11:50:00,396.95,397.25,396.89,397.01,13854.0,395.8821,396.1813,395.8223,395.9419,13854.0
2018-08-03 12:00:00,396.89,397.13,396.85,397.0,7227.0,395.8223,396.0616,395.7824,395.932,7227.0
2018-08-03 12:10:00,396.99,397.76,396.9,397.52,9827.0,395.922,396.6899,395.8322,396.4506,9827.0
2018-08-03 12:20:00,397.57,397.66,396.74,396.97,7700.0,396.5004,396.5902,395.6727,395.902,7700.0
2018-08-03 12:30:00,396.97,397.56,396.97,397.36,31143.0,395.902,396.4905,395.902,396.291,31143.0
2018-08-03 12:40:00,397.44,397.56,395.34,395.36,41094.0,396.3708,396.4905,394.2764,394.2964,41094.0
2018-08-03 12:50:00,395.44,395.64,394.83,395.55,44441.0,394.3762,394.5756,393.7678,394.4859,44441.0
2018-08-03 13:00:00,395.49,395.58,394.39,394.39,56263.0,394.426,394.5158,393.329,393.329,56263.0
2018-08-03 13:10:00,394.46,394.56,392.58,393.04,52823.0,393.3988,393.4985,391.5239,391.9826,52823.0
2018-08-03 13:20:00,392.81,393.97,392.79,393.62,37873.0,391.7532,392.9101,391.7333,392.5611,37873.0
2018-08-03 13:30:00,393.78,393.88,391.59,391.87,29267.0,392.7206,392.8204,390.5365,390.8158,29267.0
2018-08-03 13:40:00,391.87,393.05,390.75,392.98,33729.0,390.8158,391.9926,389.6988,391.9228,33729.0
2018-08-03 13:50:00,392.83,393.32,391.51,392.03,11832.0,391.7732,392.2619,390.4567,390.9753,11832.0
2018-08-03 14:00:00,392.13,394.35,392.09,394.05,28625.0,391.0751,393.2891,391.0352,392.9899,28625.0
2018-08-03 14:10:00,394.14,394.99,393.24,394.17,25242.0,393.0797,393.9274,392.1821,393.1096,25242.0
2018-08-03 14:20:00,394.07,394.53,393.47,394.38,13857.0,393.0098,393.4686,392.4115,393.319,13857.0
2018-08-03 14:30:00,394.59,395.7,394.48,395.7,10543.0,393.5284,394.6355,393.4187,394.6355,10543.0
2018-08-03 14:40:00,395.53,396.11,395.13,395.45,10071.0,394.4659,395.0444,394.067,394.3861,10071.0
2018-08-03 14:50:00,395.28,395.59,394.73,395.24,11749.0,394.2166,394.5258,393.6681,394.1767,11749.0
2018-08-03 15:00:00,395.15,395.58,395.0,395.46,8208.0,394.0869,394.5158,393.9373,394.3961,8208.0
2018-08-03 15:10:00,395.69,396.07,395.53,395.92,7834.0,394.6255,395.0045,394.4659,394.8549,7834.0
2018-08-03 15:20:00,395.89,396.07,395.0,395.38,18697.0,394.825,395.0045,393.9373,394.3163,18697.0
2018-08-03 15:30:00,395.35,395.38,394.84,395.02,12647.0,394.2864,394.3163,393.7778,393.9573,12647.0
2018-08-03 15:40:00,394.98,395.12,394.3,394.37,18718.0,393.9174,394.057,393.2392,393.309,18718.0
2018-08-03 15:50:00,394.37,395.14,394.36,394.88,52613.0,393.309,394.077,393.2991,393.8177,52613.0
2018-08-06 09:30:00,394.0,395.84,391.22,391.32,32333.0,392.94,394.7751,390.1675,390.2672,32333.0
2018-08-06 09:40:00,391.61,394.6,390.51,392.62,15575.0,390.5565,393.5384,389.4594,391.5637,15575.0
2018-08-06 09:50:00,392.47,394.0,392.47,393.06,10483.0,391.4142,392.94,391.4142,392.0026,10483.0
2018-08-06 10:00:00,393.37,393.4,391.85,393.08,11864.0,392.3117,392.3416,390.7958,392.0225,11864.0
2018-08-06 10:10:00,393.14,393.42,392.32,392.88,11100.0,392.0823,392.3616,391.2646,391.823,11100.0
2018-08-06 10:20:00,392.8,392.8,390.22,390.89,10771.0,391.7433,391.7433,389.1702,389.8384,10771.0
2018-08-06 10:30:00,391.17,391.58,390.28,390.87,7866.0,390.1176,390.5265,389.23,389.8185,7866.0
2018-08-06 10:40:00,391.08,391.58,390.84,390.84,3600.0,390.0279,390.5265,389.7885,389.7885,3600.0
2018-08-06 10:50:00,390.92,391.94,390.89,391.55,14700.0,389.8683,390.8856,389.8384,390.4966,14700.0
2018-08-06 11:00:00,391.56,392.84,391.49,392.61,6713.0,390.5066,391.7832,390.4368,391.5538,6713.0
2018-08-06 11:10:00,392.52,392.62,391.9,391.9,4346.0,391.464,391.5637,390.8457,390.8457,4346.0
2018-08-06 11:20:00,391.87,392.78,391.77,392.77,6012.0,390.8158,391.7233,390.716,391.7133,6012.0
2018-08-06 11:30:00,392.62,394.24,392.55,394.24,12761.0,391.5637,393.1794,391.4939,393.1794,12761.0
2018-08-06 11:40:00,394.21,394.58,393.65,393.68,9689.0,393.1495,393.5185,392.591,392.6209,9689.0
2018-08-06 11:50:00,393.63,393.8,393.08,393.08,4220.0,392.571,392.7406,392.0225,392.0225,4220.0
2018-08-06 12:00:00,393.08,393.59,392.64,392.64,4962.0,392.0225,392.5311,391.5837,391.5837,4962.0
2018-08-06 12:10:00,392.8,393.07,392.4,392.85,6984.0,391.7433,392.0125,391.3443,391.7931,6984.0
2018-08-06 12:20:00,393.07,393.45,392.54,392.58,5533.0,392.0125,392.3915,391.484,391.5239,5533.0
2018-08-06 12:30:00,392.56,392.69,392.04,392.69,7932.0,391.5039,391.6336,390.9853,391.6336,7932.0
2018-08-06 12:40:00,392.48,392.53,392.06,392.34,4327.0,391.4241,391.474,391.0053,391.2845,4327.0
2018-08-06 12:50:00,392.2,392.25,391.74,391.82,6020.0,391.1449,391.1947,390.6861,390.7659,6020.0
2018-08-06 13:00:00,391.74,392.06,391.45,391.57,7544.0,390.6861,391.0053,390.3969,390.5166,7544.0
2018-08-06 13:10:00,391.65,391.66,390.96,391.14,7893.0,390.5964,390.6063,389.9082,390.0877,7893.0
2018-08-06 13:20:00,391.17,391.56,390.85,391.05,9192.0,390.1176,390.5066,389.7985,389.998,9192.0
2018-08-06 13:30:00,390.94,391.67,390.85,391.62,6098.0,389.8883,390.6163,389.7985,390.5664,6098.0
2018-08-06 13:40:00,391.61,391.66,391.16,391.21,3735.0,390.5565,390.6063,390.1077,390.1575,3735.0
2018-08-06 13:50:00,391.33,392.22,391.33,391.72,6736.0,390.2772,391.1648,390.2772,390.6662,6736.0
2018-08-06 14:00:00,391.67,392.14,391.59,391.61,12050.0,390.6163,391.085,390.5365,390.5565,12050.0
2018-08-06 14:10:00,391.55,391.77,391.0,391.6,6239.0,390.4966,390.716,389.9481,390.5465,6239.0
2018-08-06 14:20:00,391.6,391.6,390.9,391.05,9495.0,390.5465,390.5465,389.8484,389.998,9495.0
2018-08-06 14:30:00,391.09,391.35,390.83,390.85,3902.0,390.0379,390.2972,389.7786,389.7985,3902.0
2018-08-06 14:40:00,390.86,391.07,390.5,390.92,8864.0,389.8085,390.0179,389.4495,389.8683,8864.0
2018-08-06 14:50:00,390.81,391.38,390.61,391.38,5558.0,389.7586,390.3271,389.5592,390.3271,5558.0
2018-08-06 15:00:00,391.4,391.4,390.02,390.11,16874.0,390.347,390.347,388.9707,389.0605,16874.0
2018-08-06 15:10:00,390.19,390.31,389.63,390.17,35169.0,389.1403,389.26,388.5818,389.1203,35169.0
2018-08-06 15:20:00,390.14,390.83,390.03,390.51,12575.0,389.0904,389.7786,388.9807,389.4594,12575.0
2018-08-06 15:30:00,390.59,391.03,390.42,390.46,12761.0,389.5392,389.978,389.3697,389.4096,12761.0
2018-08-06 15:40:00,390.3,390.4,389.54,389.98,32660.0,389.25,389.3497,388.492,388.9308,32660.0
2018-08-06 15:50:00,389.98,391.05,389.52,390.05,62464.0,388.9308,389.998,388.4721,389.0007,62464.0
2018-08-07 09:30:00,391.29,392.03,390.35,391.3,16735.0,390.2373,390.9753,389.2999,390.2473,16735.0
2018-08-07 09:40:00,391.5,395.32,391.5,394.69,20605.0,390.4468,394.2565,390.4468,393.6282,20605.0
2018-08-07 09:50:00,394.91,394.92,392.19,393.17,23945.0,393.8476,393.8576,391.1349,392.1123,23945.0
2018-08-07 10:00:00,393.25,393.79,391.18,391.32,7899.0,392.1921,392.7306,390.1276,390.2672,7899.0
2018-08-07 10:10:00,391.47,392.44,390.89,391.1,9692.0,390.4168,391.3842,389.8384,390.0478,9692.0
2018-08-07 10:20:00,391.4,391.4,390.44,390.62,4386.0,390.347,390.347,389.3896,389.5691,4386.0
2018-08-07 10:30:00,390.68,391.19,389.77,390.77,7493.0,389.629,390.1376,388.7214,389.7187,7493.0
2018-08-07 10:40:00,390.69,390.87,389.14,389.2,7082.0,389.6389,389.8185,388.0931,388.1529,7082.0
2018-08-07 10:50:00,389.0,389.66,388.22,389.66,4425.0,387.9535,388.6117,387.1756,388.6117,4425.0
2018-08-07 11:00:00,389.71,390.5,389.27,389.27,3600.0,388.6616,389.4495,388.2228,388.2228,3600.0
2018-08-07 11:10:00,389.48,389.76,388.9,389.1,2500.0,388.4322,388.7114,387.8538,388.0532,2500.0
2018-08-07 11:20:00,389.4,389.66,389.02,389.48,1800.0,388.3524,388.6117,387.9734,388.4322,1800.0
2018-08-07 11:30:00,389.45,390.38,389.35,390.02,3200.0,388.4023,389.3298,388.3025,388.9707,3200.0
2018-08-07 11:40:00,390.19,390.94,390.16,390.47,3000.0,389.1403,389.8883,389.1104,389.4195,3000.0
2018-08-07 11:50:00,390.73,391.51,390.73,391.2,4555.0,389.6788,390.4567,389.6788,390.1476,4555.0
2018-08-07 12:00:00,391.46,392.48,391.34,392.48,8856.0,390.4069,391.4241,390.2872,391.4241,8856.0
2018-08-07 12:10:00,392.4,393.0,392.0,392.08,1862.0,391.3443,391.9427,390.9454,391.0252,1862.0
2018-08-07 12:20:00,391.95,392.1,391.65,391.99,4519.0,390.8955,391.0451,390.5964,390.9354,4519.0
2018-08-07 12:30:00,391.61,391.66,391.18,391.31,2300.0,390.5565,390.6063,390.1276,390.2573,2300.0
2018-08-07 12:40:00,391.25,391.76,391.11,391.61,4016.0,390.1974,390.7061,390.0578,390.5565,4016.0
2018-08-07 12:50:00,391.78,391.91,391.48,391.48,1697.0,390.726,390.8557,390.4268,390.4268,1697.0
2018-08-07 13:00:00,391.35,391.52,391.13,391.27,2450.0,390.2972,390.4667,390.0778,390.2174,2450.0
2018-08-07 13:10:00,391.43,391.43,390.84,391.17,2134.0,390.3769,390.3769,389.7885,390.1176,2134.0
2018-08-07 13:20:00,391.23,391.23,390.73,390.91,1900.0,390.1775,390.1775,389.6788,389.8583,1900.0
2018-08-07 13:30:00,390.57,390.92,390.57,390.77,500.0,389.5193,389.8683,389.5193,389.7187,500.0
2018-08-07 13:40:00,390.91,391.29,390.91,391.19,2024.0,389.8583,390.2373,389.8583,390.1376,2024.0
2018-08-07 13:50:00,391.4,391.7,391.26,391.69,2850.0,390.347,390.6462,390.2074,390.6362,2850.0
2018-08-07 14:00:00,391.55,391.82,391.42,391.49,3175.0,390.4966,390.7659,390.367,390.4368,3175.0
2018-08-07 14:10:00,391.63,391.64,391.32,391.34,1833.0,390.5764,390.5864,390.2672,390.2872,1833.0
2018-08-07 14:20:00,391.34,391.34,390.95,391.06,4212.0,390.2872,390.2872,389.8982,390.0079,4212.0
2018-08-07 14:30:00,390.88,391.04,390.64,390.93,4202.0,389.8284,389.988,389.5891,389.8783,4202.0
2018-08-07 14:40:00,390.94,390.94,390.6,390.78,2148.0,389.8883,389.8883,389.5492,389.7287,2148.0
2018-08-07 14:50:00,391.0,391.31,390.96,391.22,1200.0,389.9481,390.2573,389.9082,390.1675,1200.0
2018-08-07 15:00:00,391.28,391.28,390.84,391.02,2200.0,390.2274,390.2274,389.7885,389.9681,2200.0
2018-08-07 15:10:00,391.24,391.91,391.24,391.73,5404.0,390.1875,390.8557,390.1875,390.6761,5404.0
2018-08-07 15:20:00,391.86,393.3,391.86,392.42,10859.0,390.8058,392.2419,390.8058,391.3643,10859.0
2018-08-07 15:30:00,392.31,392.58,391.69,392.41,4780.0,391.2546,391.5239,390.6362,391.3543,4780.0
2018-08-07 15:40:00,392.33,392.48,391.28,391.44,7700.0,391.2745,391.4241,390.2274,390.3869,7700.0
2018-08-07 15:50:00,391.43,392.24,390.74,391.42,46525.0,390.3769,391.1848,389.6888,390.367,46525.0
2018-08-08 09:30:00,380.0,380.0,371.31,377.06,112191.0,378.9777,378.9777,370.3111,376.0456,112191.0
2018-08-08 09:40:00,376.38,377.27,373.29,374.1,62285.0,375.3674,376.255,372.2858,373.0936,62285.0
2018-08-08 09:50:00,374.25,374.32,371.41,372.73,38186.0,373.2432,373.313,370.4108,371.7273,38186.0
2018-08-08 10:00:00,373.16,373.79,371.81,372.04,23921.0,372.1561,372.7844,370.8097,371.0391,23921.0
2018-08-08 10:10:00,372.3,373.21,371.0,373.04,32776.0,371.2984,372.206,370.0019,372.0364,32776.0
2018-08-08 10:20:00,373.25,373.25,371.0,371.2,30795.0,372.2459,372.2459,370.0019,370.2014,30795.0
2018-08-08 10:30:00,371.24,371.41,369.27,369.28,32375.0,370.2413,370.4108,368.2766,368.2865,32375.0
2018-08-08 10:40:00,369.48,370.18,367.63,369.21,35393.0,368.486,369.1841,366.641,368.2167,35393.0
2018-08-08 10:50:00,369.04,370.62,367.85,370.62,16491.0,368.0472,369.6229,366.8604,369.6229,16491.0
2018-08-08 11:00:00,370.64,373.0,370.53,370.63,29638.0,369.6429,371.9965,369.5332,369.6329,29638.0
2018-08-08 11:10:00,370.12,371.44,370.11,370.96,15300.0,369.1243,370.4407,369.1143,369.962,15300.0
2018-08-08 11:20:00,370.71,371.91,370.56,371.91,12975.0,369.7127,370.9095,369.5631,370.9095,12975.0
2018-08-08 11:30:00,372.1,374.9,372.04,374.9,26751.0,371.099,373.8914,371.0391,373.8914,26751.0
2018-08-08 11:40:00,374.69,376.46,374.36,374.54,19227.0,373.682,375.4472,373.3529,373.5324,19227.0
2018-08-08 11:50:00,374.53,375.22,373.81,374.95,17920.0,373.5224,374.2106,372.8044,373.9413,17920.0
2018-08-08 12:00:00,375.4,375.62,372.74,373.0,19193.0,374.3901,374.6095,371.7372,371.9965,19193.0
2018-08-08 12:10:00,373.0,374.11,371.58,373.2,15064.0,371.9965,373.1035,370.5804,372.196,15064.0
2018-08-08 12:20:00,373.55,374.84,373.31,374.46,3991.0,372.5451,373.8316,372.3057,373.4526,3991.0
2018-08-08 12:30:00,374.47,374.48,373.12,373.41,12320.0,373.4626,373.4725,372.1162,372.4054,12320.0
2018-08-08 12:40:00,373.51,375.11,373.51,375.07,9589.0,372.5052,374.1009,372.5052,374.061,9589.0
2018-08-08 12:50:00,375.16,375.19,373.57,373.92,6627.0,374.1507,374.1806,372.565,372.9141,6627.0
2018-08-08 13:00:00,373.86,374.26,373.51,373.52,4700.0,372.8542,373.2531,372.5052,372.5151,4700.0
2018-08-08 13:10:00,373.51,374.37,372.93,374.25,5958.0,372.5052,373.3628,371.9267,373.2432,5958.0
2018-08-08 13:20:00,374.27,374.28,372.67,372.87,10064.0,373.2631,373.2731,371.6674,371.8669,10064.0
2018-08-08 13:30:00,372.92,373.32,371.75,372.39,15129.0,371.9167,372.3157,370.7499,371.3882,15129.0
2018-08-08 13:40:00,372.5,372.76,372.17,372.5,4671.0,371.4979,371.7572,371.1688,371.4979,4671.0
2018-08-08 13:50:00,372.56,372.86,372.26,372.67,4400.0,371.5577,371.8569,371.2585,371.6674,4400.0
2018-08-08 14:00:00,372.74,373.12,372.43,372.99,9119.0,371.7372,372.1162,371.4281,371.9866,9119.0
2018-08-08 14:10:00,373.12,373.41,372.7,372.87,11180.0,372.1162,372.4054,371.6973,371.8669,11180.0
2018-08-08 14:20:00,372.94,373.02,372.36,372.46,7286.0,371.9367,372.0165,371.3583,371.458,7286.0
2018-08-08 14:30:00,372.49,372.97,372.49,372.84,4104.0,371.4879,371.9666,371.4879,371.837,4104.0
2018-08-08 14:40:00,372.96,373.69,372.94,373.28,5400.0,371.9566,372.6847,371.9367,372.2758,5400.0
2018-08-08 14:50:00,373.15,373.63,372.67,372.92,6212.0,372.1461,372.6248,371.6674,371.9167,6212.0
2018-08-08 15:00:00,373.08,373.11,372.56,372.61,11880.0,372.0763,372.1062,371.5577,371.6076,11880.0
2018-08-08 15:10:00,372.47,373.32,372.27,373.31,5891.0,371.468,372.3157,371.2685,372.3057,5891.0
2018-08-08 15:20:00,373.3,373.75,373.12,373.75,6219.0,372.2957,372.7445,372.1162,372.7445,6219.0
2018-08-08 15:30:00,373.59,373.85,373.22,373.54,12857.0,372.5849,372.8442,372.2159,372.5351,12857.0
2018-08-08 15:40:00,373.54,374.29,373.54,373.84,16595.0,372.5351,373.2831,372.5351,372.8343,16595.0
2018-08-08 15:50:00,373.93,375.0,373.89,374.27,57764.0,372.924,373.9911,372.8841,373.2631,57764.0
2018-08-09 09:30:00,372.77,373.01,363.25,369.08,51754.0,371.7671,372.0065,362.2728,368.0871,51754.0
2018-08-09 09:40:00,369.5,369.96,368.54,369.21,24647.0,368.5059,368.9647,367.5485,368.2167,24647.0
2018-08-09 09:50:00,369.19,371.99,369.19,371.52,10615.0,368.1968,370.9892,368.1968,370.5205,10615.0
2018-08-09 10:00:00,371.34,373.84,371.34,371.49,31873.0,370.341,372.8343,370.341,370.4906,31873.0
2018-08-09 10:10:00,371.5,372.61,370.82,371.86,70478.0,370.5006,371.6076,369.8224,370.8596,70478.0
2018-08-09 10:20:00,371.93,372.94,371.23,371.92,86571.0,370.9294,371.9367,370.2313,370.9194,86571.0
2018-08-09 10:30:00,371.94,372.54,371.55,372.35,53941.0,370.9394,371.5378,370.5504,371.3483,53941.0
2018-08-09 10:40:00,372.4,373.94,372.4,373.69,12322.0,371.3981,372.934,371.3981,372.6847,12322.0
2018-08-09 10:50:00,373.36,373.6,372.33,372.34,10241.0,372.3556,372.5949,371.3283,371.3383,10241.0
2018-08-09 11:00:00,372.52,373.09,372.14,372.17,7883.0,371.5178,372.0863,371.1388,371.1688,7883.0
2018-08-09 11:10:00,371.99,372.43,371.56,372.43,12199.0,370.9892,371.4281,370.5604,371.4281,12199.0
2018-08-09 11:20:00,372.22,372.93,371.56,372.93,22545.0,371.2186,371.9267,370.5604,371.9267,22545.0
2018-08-09 11:30:00,372.93,373.86,372.83,373.45,5100.0,371.9267,372.8542,371.827,372.4453,5100.0
2018-08-09 11:40:00,373.37,373.65,371.91,372.0,7805.0,372.3655,372.6448,370.9095,370.9992,7805.0
2018-08-09 11:50:00,372.0,372.64,371.8,371.92,13730.0,370.9992,371.6375,370.7998,370.9194,13730.0
2018-08-09 12:00:00,371.9,372.26,371.68,372.1,12933.0,370.8995,371.2585,370.6801,371.099,12933.0
2018-08-09 12:10:00,372.1,372.23,371.81,371.97,23365.0,371.099,371.2286,370.8097,370.9693,23365.0
2018-08-09 12:20:00,372.0,372.57,371.76,372.57,18684.0,370.9992,371.5677,370.7599,371.5677,18684.0
2018-08-09 12:30:00,372.92,373.63,372.57,373.6,5072.0,371.9167,372.6248,371.5677,372.5949,5072.0
2018-08-09 12:40:00,373.53,374.2,373.42,374.2,6280.0,372.5251,373.1933,372.4154,373.1933,6280.0
2018-08-09 12:50:00,374.08,374.08,373.49,373.69,3700.0,373.0736,373.0736,372.4852,372.6847,3700.0
2018-08-09 13:00:00,373.84,374.4,373.78,373.95,2059.0,372.8343,373.3928,372.7744,372.944,2059.0
2018-08-09 13:10:00,374.07,374.41,373.81,374.12,3505.0,373.0637,373.4027,372.8044,373.1135,3505.0
2018-08-09 13:20:00,373.97,373.97,373.18,373.62,5366.0,372.9639,372.9639,372.176,372.6149,5366.0
2018-08-09 13:30:00,373.77,373.9,373.35,373.36,3141.0,372.7645,372.8941,372.3456,372.3556,3141.0
2018-08-09 13:40:00,373.14,373.24,372.89,372.89,6800.0,372.1362,372.2359,371.8868,371.8868,6800.0
2018-08-09 13:50:00,373.03,373.11,372.79,372.88,2600.0,372.0264,372.1062,371.7871,371.8769,2600.0
2018-08-09 14:00:00,372.88,373.07,372.81,372.92,2723.0,371.8769,372.0663,371.807,371.9167,2723.0
2018-08-09 14:10:00,372.94,373.04,371.61,371.85,16909.0,371.9367,372.0364,370.6103,370.8496,16909.0
2018-08-09 14:20:00,371.84,372.47,371.8,372.42,8051.0,370.8397,371.468,370.7998,371.4181,8051.0
2018-08-09 14:30:00,372.48,372.61,372.22,372.23,9612.0,371.4779,371.6076,371.2186,371.2286,9612.0
2018-08-09 14:40:00,372.22,372.28,371.84,372.27,3900.0,371.2186,371.2785,370.8397,371.2685,3900.0
2018-08-09 14:50:00,372.13,372.22,371.9,371.96,17390.0,371.1289,371.2186,370.8995,370.9593,17390.0
2018-08-09 15:00:00,371.96,372.34,371.91,372.1,8142.0,370.9593,371.3383,370.9095,371.099,8142.0
2018-08-09 15:10:00,372.22,372.82,372.13,372.75,7294.0,371.2186,371.817,371.1289,371.7472,7294.0
2018-08-09 15:20:00,372.75,372.88,372.37,372.83,8771.0,371.7472,371.8769,371.3682,371.827,8771.0
2018-08-09 15:30:00,372.84,372.87,372.14,372.48,10195.0,371.837,371.8669,371.1388,371.4779,10195.0
2018-08-09 15:40:00,372.39,372.49,371.88,371.98,11762.0,371.3882,371.4879,370.8795,370.9793,11762.0
2018-08-09 15:50:00,371.95,372.61,371.61,372.14,60224.0,370.9494,371.6076,370.6103,371.1388,60224.0
2018-08-10 09:30:00,371.22,371.85,368.96,370.8,33030.0,370.2213,370.8496,367.9674,369.8024,33030.0
2018-08-10 09:40:00,370.85,371.66,368.17,368.42,9191.0,369.8523,370.6601,367.1795,367.4289,9191.0
2018-08-10 09:50:00,368.14,369.01,367.82,368.25,9837.0,367.1496,368.0173,366.8305,367.2593,9837.0
2018-08-10 10:00:00,368.01,368.03,364.85,366.88,40985.0,367.02,367.0399,363.8685,365.893,40985.0
2018-08-10 10:10:00,366.88,368.99,366.55,368.4,18325.0,365.893,367.9973,365.5639,367.4089,18325.0
2018-08-10 10:20:00,368.73,369.44,368.27,368.75,8329.0,367.738,368.4461,367.2793,367.758,8329.0
2018-08-10 10:30:00,368.89,369.44,368.43,369.26,9816.0,367.8976,368.4461,367.4388,368.2666,9816.0
2018-08-10 10:40:00,369.25,369.25,368.0,368.85,21390.0,368.2566,368.2566,367.01,367.8577,21390.0
2018-08-10 10:50:00,368.74,368.74,367.43,368.27,5593.0,367.748,367.748,366.4415,367.2793,5593.0
2018-08-10 11:00:00,368.33,368.33,366.71,367.15,16432.0,367.3391,367.3391,365.7235,366.1623,16432.0
2018-08-10 11:10:00,367.17,367.83,366.96,367.72,5432.0,366.1822,366.8404,365.9728,366.7307,5432.0
2018-08-10 11:20:00,367.5,367.93,367.27,367.27,7420.0,366.5113,366.9402,366.2819,366.2819,7420.0
2018-08-10 11:30:00,367.34,368.57,367.02,368.53,9253.0,366.3518,367.5784,366.0326,367.5386,9253.0
2018-08-10 11:40:00,368.56,369.84,368.44,369.84,11889.0,367.5685,368.845,367.4488,368.845,11889.0
2018-08-10 11:50:00,369.75,370.36,369.12,369.91,7002.0,368.7553,369.3636,368.127,368.9148,7002.0
2018-08-10 12:00:00,370.12,370.27,369.01,369.49,8908.0,369.1243,369.2739,368.0173,368.496,8908.0
2018-08-10 12:10:00,369.3,370.03,369.3,369.99,1220.0,368.3065,369.0345,368.3065,368.9946,1220.0
2018-08-10 12:20:00,370.11,370.22,369.75,369.75,3000.0,369.1143,369.224,368.7553,368.7553,3000.0
2018-08-10 12:30:00,369.77,370.07,369.41,370.04,3513.0,368.7752,369.0744,368.4162,369.0445,3513.0
2018-08-10 12:40:00,370.04,370.45,369.79,369.79,4744.0,369.0445,369.4534,368.7952,368.7952,4744.0
2018-08-10 12:50:00,370.13,370.19,368.89,368.89,7290.0,369.1343,369.1941,367.8976,367.8976,7290.0
2018-08-10 13:00:00,369.15,369.42,368.98,369.23,940.0,368.1569,368.4262,367.9873,368.2367,940.0
2018-08-10 13:10:00,369.24,369.31,368.62,368.62,2610.0,368.2466,368.3165,367.6283,367.6283,2610.0
2018-08-10 13:20:00,368.75,369.14,368.22,369.14,6246.0,367.758,368.1469,367.2294,368.1469,6246.0
2018-08-10 13:30:00,368.86,368.86,368.15,368.16,2000.0,367.8677,367.8677,367.1596,367.1696,2000.0
2018-08-10 13:40:00,368.08,368.14,367.51,368.01,8878.0,367.0898,367.1496,366.5213,367.02,8878.0
2018-08-10 13:50:00,368.6,368.79,368.3,368.58,3491.0,367.6084,367.7979,367.3092,367.5884,3491.0
2018-08-10 14:00:00,368.62,369.08,368.35,368.59,2450.0,367.6283,368.0871,367.359,367.5984,2450.0
2018-08-10 14:10:00,368.35,369.18,368.35,368.66,1530.0,367.359,368.1868,367.359,367.6682,1530.0
2018-08-10 14:20:00,368.73,368.89,367.35,367.5,3027.0,367.738,367.8976,366.3617,366.5113,3027.0
2018-08-10 14:30:00,367.55,367.97,367.55,367.94,2466.0,366.5612,366.9801,366.5612,366.9501,2466.0
2018-08-10 14:40:00,367.81,368.9,367.81,368.4,7400.0,366.8205,367.9076,366.8205,367.4089,7400.0
2018-08-10 14:50:00,368.4,368.6,368.18,368.57,2850.0,367.4089,367.6084,367.1895,367.5784,2850.0
2018-08-10 15:00:00,368.49,368.58,367.8,367.98,2300.0,367.4987,367.5884,366.8105,366.99,2300.0
2018-08-10 15:10:00,367.88,368.41,367.57,368.27,2800.0,366.8903,367.4189,366.5811,367.2793,2800.0
2018-08-10 15:20:00,368.24,369.03,368.23,368.44,9290.0,367.2493,368.0372,367.2394,367.4488,9290.0
2018-08-10 15:30:00,368.51,369.06,368.41,368.97,6618.0,367.5186,368.0671,367.4189,367.9774,6618.0
2018-08-10 15:40:00,368.7,369.24,367.67,367.77,29872.0,367.7081,368.2466,366.6809,366.7806,29872.0
2018-08-10 15:50:00,367.83,369.15,367.78,368.77,47773.0,366.8404,368.1569,366.7906,367.7779,47773.0
2018-08-13 09:30:00,367.0,367.0,363.26,363.55,50798.0,366.0127,366.0127,362.2827,362.572,50798.0
2018-08-13 09:40:00,363.61,366.07,362.75,365.31,37271.0,362.6318,365.0852,361.7741,364.3272,37271.0
2018-08-13 09:50:00,365.15,365.39,362.31,364.24,33891.0,364.1676,364.407,361.3353,363.2601,33891.0
2018-08-13 10:00:00,364.5,365.64,364.46,364.54,11316.0,363.5194,364.6563,363.4795,363.5593,11316.0
2018-08-13 10:10:00,364.76,365.21,363.25,364.97,9245.0,363.7787,364.2275,362.2728,363.9881,9245.0
2018-08-13 10:20:00,364.99,365.14,364.23,364.68,4780.0,364.0081,364.1577,363.2501,363.6989,4780.0
2018-08-13 10:30:00,364.88,364.91,363.99,364.34,5321.0,363.8984,363.9283,363.0108,363.3598,5321.0
2018-08-13 10:40:00,364.37,364.37,363.1,363.1,10670.0,363.3897,363.3897,362.1232,362.1232,10670.0
2018-08-13 10:50:00,363.17,363.89,363.17,363.72,4622.0,362.193,362.911,362.193,362.7415,4622.0
2018-08-13 11:00:00,363.7,363.83,363.36,363.6,3120.0,362.7215,362.8512,362.3825,362.6218,3120.0
2018-08-13 11:10:00,363.62,364.31,363.6,364.01,2920.0,362.6418,363.3299,362.6218,363.0307,2920.0
2018-08-13 11:20:00,364.09,364.13,362.77,362.77,12792.0,363.1105,363.1504,361.7941,361.7941,12792.0
2018-08-13 11:30:00,362.85,363.15,362.31,362.59,5376.0,361.8738,362.173,361.3353,361.6145,5376.0
2018-08-13 11:40:00,362.44,363.45,362.31,363.32,3404.0,361.4649,362.4722,361.3353,362.3426,3404.0
2018-08-13 11:50:00,363.75,364.7,363.54,364.18,6235.0,362.7714,363.7189,362.562,363.2003,6235.0
2018-08-13 12:00:00,364.04,364.35,363.47,364.08,5399.0,363.0606,363.3698,362.4922,363.1005,5399.0
2018-08-13 12:10:00,364.12,364.52,364.12,364.29,1300.0,363.1404,363.5393,363.1404,363.31,1300.0
2018-08-13 12:20:00,364.29,364.29,363.59,363.77,3921.0,363.31,363.31,362.6118,362.7914,3921.0
2018-08-13 12:30:00,363.75,364.08,363.45,364.08,1950.0,362.7714,363.1005,362.4722,363.1005,1950.0
2018-08-13 12:40:00,364.09,364.23,363.62,364.04,1200.0,363.1105,363.2501,362.6418,363.0606,1200.0
2018-08-13 12:50:00,364.04,364.88,363.82,363.83,7377.0,363.0606,363.8984,362.8412,362.8512,7377.0
2018-08-13 13:00:00,363.8,363.83,363.36,363.59,1700.0,362.8213,362.8512,362.3825,362.6118,1700.0
2018-08-13 13:10:00,363.67,363.83,363.12,363.83,5495.0,362.6916,362.8512,362.1431,362.8512,5495.0
2018-08-13 13:20:00,364.24,364.6,364.05,364.58,1300.0,363.2601,363.6191,363.0706,363.5992,1300.0
2018-08-13 13:30:00,364.77,365.25,364.47,365.02,6375.0,363.7887,364.2674,363.4895,364.038,6375.0
2018-08-13 13:40:00,365.2,365.26,364.94,365.04,2060.0,364.2175,364.2774,363.9582,364.0579,2060.0
2018-08-13 13:50:00,365.39,365.88,365.03,365.57,5425.0,364.407,364.8957,364.048,364.5865,5425.0
2018-08-13 14:00:00,365.71,366.77,365.71,366.6,8541.0,364.7261,365.7833,364.7261,365.6137,8541.0
2018-08-13 14:10:00,366.51,367.75,366.51,367.75,6803.0,365.524,366.7607,365.524,366.7607,6803.0
2018-08-13 14:20:00,367.75,368.39,367.55,368.35,7737.0,366.7607,367.3989,366.5612,367.359,7737.0
2018-08-13 14:30:00,368.34,368.57,367.1,367.41,5362.0,367.3491,367.5784,366.1124,366.4216,5362.0
2018-08-13 14:40:00,367.46,367.53,366.27,366.27,3420.0,366.4714,366.5412,365.2846,365.2846,3420.0
2018-08-13 14:50:00,366.47,366.65,365.3,365.5,5948.0,365.4841,365.6636,364.3172,364.5167,5948.0
2018-08-13 15:00:00,365.61,365.89,365.38,365.58,5000.0,364.6264,364.9057,364.397,364.5965,5000.0
2018-08-13 15:10:00,365.57,366.89,365.57,366.55,6470.0,364.5865,365.903,364.5865,365.5639,6470.0
2018-08-13 15:20:00,366.24,366.83,366.15,366.83,2700.0,365.2547,365.8431,365.165,365.8431,2700.0
2018-08-13 15:30:00,366.71,367.44,366.71,367.43,2900.0,365.7235,366.4515,365.7235,366.4415,2900.0
2018-08-13 15:40:00,367.4,367.77,367.01,367.19,8386.0,366.4116,366.7806,366.0226,366.2022,8386.0
2018-08-13 15:50:00,367.08,367.08,366.32,366.53,18224.0,366.0925,366.0925,365.3345,365.5439,18224.0
2018-08-14 09:30:00,367.05,369.24,366.4,367.85,15412.0,366.0625,368.2466,365.4143,366.8604,15412.0
2018-08-14 09:40:00,368.26,368.79,367.27,368.53,13638.0,367.2693,367.7979,366.2819,367.5386,13638.0
2018-08-14 09:50:00,368.46,369.26,368.19,368.46,10467.0,367.4687,368.2666,367.1995,367.4687,10467.0
2018-08-14 10:00:00,368.61,368.7,367.69,368.7,6481.0,367.6183,367.7081,366.7008,367.7081,6481.0
2018-08-14 10:10:00,368.77,369.4,368.16,368.65,10355.0,367.7779,368.4062,367.1696,367.6582,10355.0
2018-08-14 10:20:00,368.94,369.08,368.16,368.66,7878.0,367.9475,368.0871,367.1696,367.6682,7878.0
2018-08-14 10:30:00,368.51,369.29,368.48,369.0,15956.0,367.5186,368.2965,367.4887,368.0073,15956.0
2018-08-14 10:40:00,368.63,369.08,368.0,368.03,6147.0,367.6383,368.0871,367.01,367.0399,6147.0
2018-08-14 10:50:00,368.28,369.05,367.95,368.47,6682.0,367.2892,368.0572,366.9601,367.4787,6682.0
2018-08-14 11:00:00,368.64,368.92,368.44,368.5,5193.0,367.6483,367.9275,367.4488,367.5086,5193.0
2018-08-14 11:10:00,368.41,368.64,366.89,367.0,10539.0,367.4189,367.6483,365.903,366.0127,10539.0
2018-08-14 11:20:00,366.82,367.33,366.82,367.23,1598.0,365.8332,366.3418,365.8332,366.2421,1598.0
2018-08-14 11:30:00,366.44,366.44,365.59,365.62,7450.0,365.4542,365.4542,364.6065,364.6364,7450.0
2018-08-14 11:40:00,365.78,366.73,365.76,366.73,4900.0,364.796,365.7434,364.776,365.7434,4900.0
2018-08-14 11:50:00,366.74,366.88,365.27,365.74,2600.0,365.7534,365.893,364.2873,364.7561,2600.0
2018-08-14 12:00:00,365.94,366.76,365.91,366.33,5813.0,364.9555,365.7733,364.9256,365.3445,5813.0
2018-08-14 12:10:00,366.06,366.51,365.91,366.34,1530.0,365.0752,365.524,364.9256,365.3544,1530.0
2018-08-14 12:20:00,366.27,366.39,365.88,366.07,5669.0,365.2846,365.4043,364.8957,365.0852,5669.0
2018-08-14 12:30:00,366.19,366.19,365.46,365.46,3545.0,365.2049,365.2049,364.4768,364.4768,3545.0
2018-08-14 12:40:00,365.47,365.76,364.96,365.75,7775.0,364.4868,364.776,363.9782,364.766,7775.0
2018-08-14 12:50:00,365.83,365.83,365.29,365.55,1900.0,364.8458,364.8458,364.3073,364.5666,1900.0
2018-08-14 13:00:00,365.53,366.52,365.53,366.44,7100.0,364.5466,365.534,364.5466,365.4542,7100.0
2018-08-14 13:10:00,366.62,366.94,366.33,366.75,12992.0,365.6337,365.9528,365.3445,365.7633,12992.0
2018-08-14 13:20:00,366.68,366.68,365.49,365.58,3298.0,365.6935,365.6935,364.5067,364.5965,3298.0
2018-08-14 13:30:00,365.71,366.04,365.58,365.95,4300.0,364.7261,365.0553,364.5965,364.9655,4300.0
2018-08-14 13:40:00,365.99,366.34,365.64,366.34,3000.0,365.0054,365.3544,364.6563,365.3544,3000.0
2018-08-14 13:50:00,366.1,366.79,365.76,366.54,5800.0,365.1151,365.8032,364.776,365.5539,5800.0
2018-08-14 14:00:00,366.37,366.37,365.69,365.85,1300.0,365.3844,365.3844,364.7062,364.8658,1300.0
2018-08-14 14:10:00,365.92,366.29,365.6,366.19,7808.0,364.9356,365.3046,364.6164,365.2049,7808.0
2018-08-14 14:20:00,366.19,366.19,365.7,366.05,3752.0,365.2049,365.2049,364.7162,365.0652,3752.0
2018-08-14 14:30:00,366.32,366.59,365.96,365.96,3957.0,365.3345,365.6038,364.9755,364.9755,3957.0
2018-08-14 14:40:00,366.07,366.42,366.01,366.08,2540.0,365.0852,365.4342,365.0253,365.0951,2540.0
2018-08-14 14:50:00,366.05,366.77,365.93,366.77,4581.0,365.0652,365.7833,364.9456,365.7833,4581.0
2018-08-14 15:00:00,366.75,366.86,366.45,366.64,6303.0,365.7633,365.873,365.4642,365.6536,6303.0
2018-08-14 15:10:00,366.79,367.01,366.58,366.71,2500.0,365.8032,366.0226,365.5938,365.7235,2500.0
2018-08-14 15:20:00,366.57,367.41,366.57,366.83,4246.0,365.5838,366.4216,365.5838,365.8431,4246.0
2018-08-14 15:30:00,366.9,367.23,366.65,367.2,9800.0,365.9129,366.2421,365.6636,366.2121,9800.0
2018-08-14 15:40:00,367.06,367.07,366.69,366.87,4221.0,366.0725,366.0825,365.7035,365.883,4221.0
2018-08-14 15:50:00,366.95,367.02,365.61,366.27,35782.0,365.9628,366.0326,364.6264,365.2846,35782.0
2018-08-15 09:30:00,365.0,365.62,363.82,365.24,14591.0,364.0181,364.6364,362.8412,364.2574,14591.0
2018-08-15 09:40:00,365.32,365.5,363.66,363.98,11410.0,364.3372,364.5167,362.6817,363.0008,11410.0
2018-08-15 09:50:00,363.94,365.24,363.93,365.24,17203.0,362.9609,364.2574,362.9509,364.2574,17203.0
2018-08-15 10:00:00,364.89,365.22,364.02,364.6,21386.0,363.9083,364.2375,363.0407,363.6191,21386.0
2018-08-15 10:10:00,364.48,366.39,364.41,366.33,14767.0,363.4995,365.4043,363.4296,365.3445,14767.0
2018-08-15 10:20:00,366.39,367.45,366.22,367.31,8870.0,365.4043,366.4615,365.2348,366.3218,8870.0
2018-08-15 10:30:00,367.03,368.53,367.0,368.5,3495.0,366.0426,367.5386,366.0127,367.5086,3495.0
2018-08-15 10:40:00,368.67,369.0,368.5,368.67,4020.0,367.6782,368.0073,367.5086,367.6782,4020.0
2018-08-15 10:50:00,368.8,368.86,366.96,367.0,4892.0,367.8078,367.8677,365.9728,366.0127,4892.0
2018-08-15 11:00:00,366.85,366.92,364.99,366.3,19866.0,365.8631,365.9329,364.0081,365.3146,19866.0
2018-08-15 11:10:00,366.71,367.0,365.24,365.25,13108.0,365.7235,366.0127,364.2574,364.2674,13108.0
2018-08-15 11:20:00,365.15,365.52,364.68,364.9,4970.0,364.1676,364.5367,363.6989,363.9183,4970.0
2018-08-15 11:30:00,364.7,365.19,364.29,364.69,1600.0,363.7189,364.2075,363.31,363.7089,1600.0
2018-08-15 11:40:00,364.59,365.33,364.49,364.76,6737.0,363.6092,364.3472,363.5094,363.7787,6737.0
2018-08-15 11:50:00,364.63,364.63,364.09,364.09,400.0,363.649,363.649,363.1105,363.1105,400.0
2018-08-15 12:00:00,363.81,363.81,363.04,363.75,2465.0,362.8313,362.8313,362.0633,362.7714,2465.0
2018-08-15 12:10:00,363.63,363.71,363.42,363.5,725.0,362.6517,362.7315,362.4423,362.5221,725.0
2018-08-15 12:20:00,363.47,363.47,362.75,362.91,4700.0,362.4922,362.4922,361.7741,361.9337,4700.0
2018-08-15 12:30:00,363.17,363.37,362.95,363.03,2538.0,362.193,362.3924,361.9736,362.0534,2538.0
2018-08-15 12:40:00,363.12,363.14,362.73,362.93,1916.0,362.1431,362.1631,361.7542,361.9536,1916.0
2018-08-15 12:50:00,362.78,363.05,362.29,363.0,9685.0,361.804,362.0733,361.3153,362.0234,9685.0
2018-08-15 13:00:00,362.88,363.23,362.75,363.23,1600.0,361.9038,362.2528,361.7741,362.2528,1600.0
2018-08-15 13:10:00,363.23,363.23,363.23,363.23,0.0,362.2528,362.2528,362.2528,362.2528,0.0
2018-08-15 13:20:00,363.0,363.13,362.51,362.62,6132.0,362.0234,362.1531,361.5348,361.6445,6132.0
2018-08-15 13:30:00,362.93,363.02,362.82,362.98,1456.0,361.9536,362.0434,361.8439,362.0035,1456.0
2018-08-15 13:40:00,363.06,363.18,362.8,362.8,2032.0,362.0833,362.2029,361.824,361.824,2032.0
2018-08-15 13:50:00,362.98,363.07,362.8,362.94,900.0,362.0035,362.0932,361.824,361.9636,900.0
2018-08-15 14:00:00,362.97,363.61,362.97,363.24,2277.0,361.9935,362.6318,361.9935,362.2628,2277.0
2018-08-15 14:10:00,363.39,363.39,363.39,363.39,100.0,362.4124,362.4124,362.4124,362.4124,100.0
2018-08-15 14:20:00,363.66,363.88,363.55,363.55,900.0,362.6817,362.9011,362.572,362.572,900.0
2018-08-15 14:30:00,363.59,364.32,363.55,364.32,1755.0,362.6118,363.3399,362.572,363.3399,1755.0
2018-08-15 14:40:00,364.33,364.33,364.07,364.07,1350.0,363.3499,363.3499,363.0906,363.0906,1350.0
2018-08-15 14:50:00,364.23,364.38,364.0,364.38,2600.0,363.2501,363.3997,363.0207,363.3997,2600.0
2018-08-15 15:00:00,364.53,364.64,364.14,364.23,2300.0,363.5493,363.659,363.1604,363.2501,2300.0
2018-08-15 15:10:00,364.11,364.22,363.01,363.13,4800.0,363.1304,363.2402,362.0334,362.1531,4800.0
2018-08-15 15:20:00,363.22,363.29,362.5,362.79,5750.0,362.2428,362.3127,361.5248,361.814,5750.0
2018-08-15 15:30:00,362.98,363.28,362.6,362.78,9915.0,362.0035,362.3027,361.6245,361.804,9915.0
2018-08-15 15:40:00,362.5,362.5,361.81,362.0,51780.0,361.5248,361.5248,360.8366,361.0261,51780.0
2018-08-15 15:50:00,361.99,362.61,361.19,361.88,62735.0,361.0162,361.6345,360.2183,360.9064,62735.0
2018-08-16 09:30:00,364.48,365.29,361.76,364.11,19659.0,363.4995,364.3073,360.7868,363.1304,19659.0
2018-08-16 09:40:00,364.19,366.37,363.99,366.2,8857.0,363.2102,365.3844,363.0108,365.2148,8857.0
2018-08-16 09:50:00,366.4,368.0,366.4,366.77,11293.0,365.4143,367.01,365.4143,365.7833,11293.0
2018-08-16 10:00:00,366.8,368.44,366.45,368.12,8281.0,365.8132,367.4488,365.4642,367.1297,8281.0
2018-08-16 10:10:00,368.13,369.53,368.06,368.99,9127.0,367.1396,368.5359,367.0698,367.9973,9127.0
2018-08-16 10:20:00,368.57,368.75,368.15,368.4,12285.0,367.5784,367.758,367.1596,367.4089,12285.0
2018-08-16 10:30:00,368.51,368.75,368.28,368.68,10015.0,367.5186,367.758,367.2892,367.6882,10015.0
2018-08-16 10:40:00,368.65,369.74,368.56,369.53,11041.0,367.6582,368.7453,367.5685,368.5359,11041.0
2018-08-16 10:50:00,369.47,370.38,368.93,370.32,6627.0,368.476,369.3836,367.9375,369.3237,6627.0
2018-08-16 11:00:00,370.36,370.36,367.41,368.57,12890.0,369.3636,369.3636,366.4216,367.5784,12890.0
2018-08-16 11:10:00,369.04,369.75,368.83,369.57,3327.0,368.0472,368.7553,367.8377,368.5758,3327.0
2018-08-16 11:20:00,369.51,370.36,369.19,369.8,9963.0,368.5159,369.3636,368.1968,368.8051,9963.0
2018-08-16 11:30:00,369.72,370.01,369.3,369.63,13704.0,368.7254,369.0146,368.3065,368.6356,13704.0
2018-08-16 11:40:00,369.35,369.94,369.34,369.68,2725.0,368.3563,368.9448,368.3464,368.6855,2725.0
2018-08-16 11:50:00,369.62,370.48,369.61,370.33,6731.0,368.6256,369.4833,368.6157,369.3337,6731.0
2018-08-16 12:00:00,370.33,370.48,370.09,370.15,5500.0,369.3337,369.4833,369.0944,369.1542,5500.0
2018-08-16 12:10:00,370.25,370.48,370.04,370.38,7800.0,369.2539,369.4833,369.0445,369.3836,7800.0
2018-08-16 12:20:00,370.36,371.35,370.24,370.93,9195.0,369.3636,370.351,369.244,369.9321,9195.0
2018-08-16 12:30:00,371.01,372.28,370.79,372.12,9694.0,370.0119,371.2785,369.7925,371.1189,9694.0
2018-08-16 12:40:00,371.83,372.94,371.49,372.47,7309.0,370.8297,371.9367,370.4906,371.468,7309.0
2018-08-16 12:50:00,372.61,372.61,372.12,372.54,4000.0,371.6076,371.6076,371.1189,371.5378,4000.0
2018-08-16 13:00:00,372.61,373.92,372.52,373.1,8900.0,371.6076,372.9141,371.5178,372.0963,8900.0
2018-08-16 13:10:00,373.2,373.25,372.59,373.1,1750.0,372.196,372.2459,371.5876,372.0963,1750.0
2018-08-16 13:20:00,373.29,373.31,371.88,372.09,8423.0,372.2858,372.3057,370.8795,371.089,8423.0
2018-08-16 13:30:00,372.25,372.5,372.11,372.49,1537.0,371.2485,371.4979,371.1089,371.4879,1537.0
2018-08-16 13:40:00,372.5,372.54,371.96,372.12,11112.0,371.4979,371.5378,370.9593,371.1189,11112.0
2018-08-16 13:50:00,372.1,372.37,372.02,372.12,8200.0,371.099,371.3682,371.0192,371.1189,8200.0
2018-08-16 14:00:00,372.11,372.12,371.79,372.09,4916.0,371.1089,371.1189,370.7898,371.089,4916.0
2018-08-16 14:10:00,372.21,372.66,372.14,372.66,4380.0,371.2087,371.6574,371.1388,371.6574,4380.0
2018-08-16 14:20:00,372.66,373.01,372.5,372.5,4130.0,371.6574,372.0065,371.4979,371.4979,4130.0
2018-08-16 14:30:00,372.36,372.42,371.58,371.75,5383.0,371.3583,371.4181,370.5804,370.7499,5383.0
2018-08-16 14:40:00,371.67,372.79,371.66,372.79,2200.0,370.6701,371.7871,370.6601,371.7871,2200.0
2018-08-16 14:50:00,372.79,372.99,371.97,371.97,8803.0,371.7871,371.9866,370.9693,370.9693,8803.0
2018-08-16 15:00:00,371.95,372.58,371.95,372.43,2389.0,370.9494,371.5777,370.9494,371.4281,2389.0
2018-08-16 15:10:00,372.1,373.33,372.1,373.09,6697.0,371.099,372.3256,371.099,372.0863,6697.0
2018-08-16 15:20:00,372.99,373.33,372.74,372.81,6354.0,371.9866,372.3256,371.7372,371.807,6354.0
2018-08-16 15:30:00,372.63,372.88,372.43,372.43,10375.0,371.6275,371.8769,371.4281,371.4281,10375.0
2018-08-16 15:40:00,372.39,372.49,371.84,371.84,11362.0,371.3882,371.4879,370.8397,370.8397,11362.0
2018-08-16 15:50:00,371.82,372.01,370.83,371.85,48825.0,370.8197,371.0092,369.8324,370.8496,48825.0
2018-08-17 09:30:00,373.0,375.7,370.17,374.66,37394.0,371.9965,374.6893,369.1741,373.6521,37394.0
2018-08-17 09:40:00,374.66,377.76,374.05,375.98,27700.0,373.6521,376.7437,373.0437,374.9685,27700.0
2018-08-17 09:50:00,376.2,377.86,375.55,376.6,20627.0,375.1879,376.8435,374.5397,375.5868,20627.0
2018-08-17 10:00:00,376.16,377.18,375.85,376.5,11210.0,375.148,376.1653,374.8389,375.4871,11210.0
2018-08-17 10:10:00,376.58,376.95,375.73,376.95,10300.0,375.5669,375.9359,374.7192,375.9359,10300.0
2018-08-17 10:20:00,376.54,377.15,376.0,376.4,18086.0,375.527,376.1354,374.9885,375.3874,18086.0
2018-08-17 10:30:00,376.19,376.4,374.74,375.26,14790.0,375.1779,375.3874,373.7318,374.2505,14790.0
2018-08-17 10:40:00,375.42,375.43,374.06,375.04,6125.0,374.41,374.42,373.0537,374.031,6125.0
2018-08-17 10:50:00,374.88,375.5,374.58,374.99,7053.0,373.8715,374.4898,373.5723,373.9812,7053.0
2018-08-17 11:00:00,374.96,375.35,374.77,375.16,3107.0,373.9513,374.3402,373.7618,374.1507,3107.0
2018-08-17 11:10:00,375.38,375.84,374.93,375.44,35070.0,374.3701,374.8289,373.9213,374.43,35070.0
2018-08-17 11:20:00,375.41,375.96,375.11,375.79,4001.0,374.4,374.9486,374.1009,374.779,4001.0
2018-08-17 11:30:00,375.79,376.06,375.41,375.62,12628.0,374.779,375.0483,374.4,374.6095,12628.0
2018-08-17 11:40:00,375.61,375.63,374.27,374.38,15452.0,374.5995,374.6195,373.2631,373.3728,15452.0
2018-08-17 11:50:00,374.31,375.09,374.31,374.89,9332.0,373.303,374.0809,373.303,373.8814,9332.0
2018-08-17 12:00:00,374.91,375.62,374.68,375.5,3750.0,373.9014,374.6095,373.672,374.4898,3750.0
2018-08-17 12:10:00,375.29,375.34,374.14,374.14,7737.0,374.2804,374.3302,373.1335,373.1335,7737.0
2018-08-17 12:20:00,374.24,374.24,373.46,373.58,5908.0,373.2332,373.2332,372.4553,372.575,5908.0
2018-08-17 12:30:00,373.68,373.68,373.2,373.37,2800.0,372.6747,372.6747,372.196,372.3655,2800.0
2018-08-17 12:40:00,373.2,373.2,372.65,373.06,4125.0,372.196,372.196,371.6475,372.0564,4125.0
2018-08-17 12:50:00,373.2,373.76,372.8,373.66,4898.0,372.196,372.7545,371.7971,372.6548,4898.0
2018-08-17 13:00:00,373.65,373.89,373.05,373.26,5716.0,372.6448,372.8841,372.0464,372.2558,5716.0
2018-08-17 13:10:00,373.39,374.96,373.39,374.66,6250.0,372.3855,373.9513,372.3855,373.6521,6250.0
2018-08-17 13:20:00,374.97,375.69,374.71,375.5,9932.0,373.9612,374.6793,373.7019,374.4898,9932.0
2018-08-17 13:30:00,375.31,376.35,375.31,376.13,3303.0,374.3003,375.3375,374.3003,375.1181,3303.0
2018-08-17 13:40:00,376.25,377.51,376.13,377.32,14491.0,375.2378,376.4944,375.1181,376.3049,14491.0
2018-08-17 13:50:00,377.48,377.54,376.59,377.08,4219.0,376.4645,376.5243,375.5769,376.0656,4219.0
2018-08-17 14:00:00,377.23,377.79,376.99,377.18,6027.0,376.2152,376.7736,375.9758,376.1653,6027.0
2018-08-17 14:10:00,377.41,377.42,376.51,376.58,3850.0,376.3947,376.4046,375.4971,375.5669,3850.0
2018-08-17 14:20:00,376.78,377.08,376.48,376.99,4962.0,375.7664,376.0656,375.4672,375.9758,4962.0
2018-08-17 14:30:00,377.0,377.33,376.77,377.25,7133.0,375.9858,376.3149,375.7564,376.2351,7133.0
2018-08-17 14:40:00,377.41,377.54,377.07,377.13,4818.0,376.3947,376.5243,376.0556,376.1154,4818.0
2018-08-17 14:50:00,377.13,377.8,376.59,376.59,5239.0,376.1154,376.7836,375.5769,375.5769,5239.0
2018-08-17 15:00:00,376.76,376.91,376.4,376.49,3100.0,375.7464,375.896,375.3874,375.4771,3100.0
2018-08-17 15:10:00,376.49,376.57,375.99,376.15,6814.0,375.4771,375.5569,374.9785,375.1381,6814.0
2018-08-17 15:20:00,376.16,376.29,375.45,375.6,8208.0,375.148,375.2777,374.4399,374.5895,8208.0
2018-08-17 15:30:00,375.6,375.87,375.22,375.37,12500.0,374.5895,374.8588,374.2106,374.3602,12500.0
2018-08-17 15:40:00,375.33,375.95,373.88,374.63,22170.0,374.3203,374.9386,372.8742,373.6221,22170.0
2018-08-17 15:50:00,374.75,375.06,374.08,374.26,38107.0,373.7418,374.051,373.0736,373.2531,38107.0
2018-08-20 09:30:00,375.93,375.93,373.0,374.92,8727.0,374.9186,374.9186,371.9965,373.9114,8727.0
2018-08-20 09:40:00,374.92,377.32,374.92,376.9,4184.0,373.9114,376.3049,373.9114,375.886,4184.0
2018-08-20 09:50:00,376.78,377.36,375.67,376.28,4143.0,375.7664,376.3448,374.6593,375.2677,4143.0
2018-08-20 10:00:00,376.28,376.62,375.4,375.45,4544.0,375.2677,375.6068,374.3901,374.4399,4544.0
2018-08-20 10:10:00,375.38,375.38,374.01,374.53,11814.0,374.3701,374.3701,373.0038,373.5224,11814.0
2018-08-20 10:20:00,374.52,374.62,373.37,373.5,8680.0,373.5124,373.6122,372.3655,372.4952,8680.0
2018-08-20 10:30:00,373.38,374.88,372.98,374.33,5266.0,372.3755,373.8715,371.9766,373.323,5266.0
2018-08-20 10:40:00,374.08,374.08,373.4,373.61,2671.0,373.0736,373.0736,372.3955,372.6049,2671.0
2018-08-20 10:50:00,373.36,373.43,371.95,372.34,5355.0,372.3556,372.4254,370.9494,371.3383,5355.0
2018-08-20 11:00:00,372.37,372.7,371.53,372.35,4950.0,371.3682,371.6973,370.5305,371.3483,4950.0
2018-08-20 11:10:00,372.28,372.59,371.9,372.56,7111.0,371.2785,371.5876,370.8995,371.5577,7111.0
2018-08-20 11:20:00,372.44,372.49,371.66,371.92,2900.0,371.438,371.4879,370.6601,370.9194,2900.0
2018-08-20 11:30:00,371.92,372.14,371.39,372.14,5600.0,370.9194,371.1388,370.3909,371.1388,5600.0
2018-08-20 11:40:00,372.52,374.12,372.51,374.12,6333.0,371.5178,373.1135,371.5078,373.1135,6333.0
2018-08-20 11:50:00,373.91,374.08,373.56,374.08,2100.0,372.9041,373.0736,372.555,373.0736,2100.0
2018-08-20 12:00:00,374.07,375.0,374.07,374.14,21892.0,373.0637,373.9911,373.0637,373.1335,21892.0
2018-08-20 12:10:00,374.23,374.23,373.55,373.55,3000.0,373.2232,373.2232,372.5451,372.5451,3000.0
2018-08-20 12:20:00,373.62,373.84,373.58,373.59,1000.0,372.6149,372.8343,372.575,372.5849,1000.0
2018-08-20 12:30:00,373.75,373.76,373.14,373.26,4117.0,372.7445,372.7545,372.1362,372.2558,4117.0
2018-08-20 12:40:00,373.23,373.42,373.1,373.25,2260.0,372.2259,372.4154,372.0963,372.2459,2260.0
2018-08-20 12:50:00,373.2,375.12,373.2,375.12,11716.0,372.196,374.1108,372.196,374.1108,11716.0
2018-08-20 13:00:00,374.91,376.09,374.91,375.07,10200.0,373.9014,375.0782,373.9014,374.061,10200.0
2018-08-20 13:10:00,374.99,375.94,374.68,375.75,3714.0,373.9812,374.9286,373.672,374.7391,3714.0
2018-08-20 13:20:00,375.75,376.0,375.46,375.97,5003.0,374.7391,374.9885,374.4499,374.9585,5003.0
2018-08-20 13:30:00,375.8,375.88,375.32,375.46,4661.0,374.789,374.8688,374.3103,374.4499,4661.0
2018-08-20 13:40:00,375.44,375.59,375.39,375.43,2417.0,374.43,374.5796,374.3801,374.42,2417.0
2018-08-20 13:50:00,375.33,375.33,375.07,375.32,2800.0,374.3203,374.3203,374.061,374.3103,2800.0
2018-08-20 14:00:00,375.15,375.28,374.84,374.99,3736.0,374.1407,374.2704,373.8316,373.9812,3736.0
2018-08-20 14:10:00,374.96,375.2,374.81,375.18,4030.0,373.9513,374.1906,373.8017,374.1707,4030.0
2018-08-20 14:20:00,375.18,375.99,375.1,375.9,4225.0,374.1707,374.9785,374.0909,374.8887,4225.0
2018-08-20 14:30:00,375.93,376.48,375.71,376.48,5098.0,374.9186,375.4672,374.6992,375.4672,5098.0
2018-08-20 14:40:00,376.35,376.98,376.11,376.98,8580.0,375.3375,375.9658,375.0982,375.9658,8580.0
2018-08-20 14:50:00,376.99,377.54,376.74,376.75,5343.0,375.9758,376.5243,375.7265,375.7364,5343.0
2018-08-20 15:00:00,376.75,376.88,375.86,376.23,6435.0,375.7364,375.8661,374.8488,375.2178,6435.0
2018-08-20 15:10:00,376.21,377.5,376.2,377.0,5969.0,375.1979,376.4844,375.1879,375.9858,5969.0
2018-08-20 15:20:00,377.05,377.09,376.71,376.87,6096.0,376.0356,376.0755,375.6965,375.8561,6096.0
2018-08-20 15:30:00,376.93,376.96,375.91,376.0,8279.0,375.916,375.9459,374.8987,374.9885,8279.0
2018-08-20 15:40:00,375.86,375.97,375.51,375.63,16974.0,374.8488,374.9585,374.4998,374.6195,16974.0
2018-08-20 15:50:00,375.53,375.53,374.65,374.73,33293.0,374.5197,374.5197,373.6421,373.7219,33293.0
2018-08-21 09:30:00,374.55,377.23,374.14,376.43,8533.0,373.5424,376.2152,373.1335,375.4173,8533.0
2018-08-21 09:40:00,376.1,377.22,375.97,377.22,800.0,375.0882,376.2052,374.9585,376.2052,800.0
2018-08-21 09:50:00,376.81,376.81,376.22,376.79,2469.0,375.7963,375.7963,375.2079,375.7763,2469.0
2018-08-21 10:00:00,376.66,377.16,376.42,377.05,10252.0,375.6467,376.1453,375.4073,376.0356,10252.0
2018-08-21 10:10:00,377.2,377.66,375.98,375.99,17105.0,376.1852,376.644,374.9685,374.9785,17105.0
2018-08-21 10:20:00,376.0,377.15,376.0,376.3,15164.0,374.9885,376.1354,374.9885,375.2877,15164.0
2018-08-21 10:30:00,376.13,376.13,375.15,375.23,6945.0,375.1181,375.1181,374.1407,374.2205,6945.0
2018-08-21 10:40:00,375.2,376.49,375.13,376.49,4641.0,374.1906,375.4771,374.1208,375.4771,4641.0
2018-08-21 10:50:00,376.32,376.52,375.94,376.19,8184.0,375.3076,375.5071,374.9286,375.1779,8184.0
2018-08-21 11:00:00,376.21,376.33,375.69,375.83,4103.0,375.1979,375.3176,374.6793,374.8189,4103.0
2018-08-21 11:10:00,375.89,375.96,374.96,374.97,2750.0,374.8788,374.9486,373.9513,373.9612,2750.0
2018-08-21 11:20:00,374.9,375.22,374.52,374.52,7842.0,373.8914,374.2106,373.5124,373.5124,7842.0
2018-08-21 11:30:00,374.61,375.38,374.54,375.36,5247.0,373.6022,374.3701,373.5324,374.3502,5247.0
2018-08-21 11:40:00,375.26,375.58,375.03,375.08,3644.0,374.2505,374.5696,374.0211,374.0709,3644.0
2018-08-21 11:50:00,375.12,375.66,375.09,375.38,3849.0,374.1108,374.6494,374.0809,374.3701,3849.0
2018-08-21 12:00:00,375.51,375.86,375.32,375.86,2400.0,374.4998,374.8488,374.3103,374.8488,2400.0
2018-08-21 12:10:00,375.75,376.11,375.64,376.11,1500.0,374.7391,375.0982,374.6294,375.0982,1500.0
2018-08-21 12:20:00,376.0,376.98,376.0,376.79,4358.0,374.9885,375.9658,374.9885,375.7763,4358.0
2018-08-21 12:30:00,376.98,377.5,376.98,377.5,3899.0,375.9658,376.4844,375.9658,376.4844,3899.0
2018-08-21 12:40:00,377.36,377.5,377.13,377.29,10847.0,376.3448,376.4844,376.1154,376.275,10847.0
2018-08-21 12:50:00,377.42,377.56,377.18,377.51,7571.0,376.4046,376.5443,376.1653,376.4944,7571.0
2018-08-21 13:00:00,377.57,377.57,377.0,377.5,6410.0,376.5542,376.5542,375.9858,376.4844,6410.0
2018-08-21 13:10:00,377.41,377.5,377.11,377.34,5619.0,376.3947,376.4844,376.0955,376.3249,5619.0
2018-08-21 13:20:00,377.24,377.36,377.09,377.2,2990.0,376.2251,376.3448,376.0755,376.1852,2990.0
2018-08-21 13:30:00,377.36,377.5,377.25,377.45,4617.0,376.3448,376.4844,376.2351,376.4346,4617.0
2018-08-21 13:40:00,377.22,377.5,377.12,377.48,1900.0,376.2052,376.4844,376.1054,376.4645,1900.0
2018-08-21 13:50:00,377.36,377.5,377.09,377.5,3884.0,376.3448,376.4844,376.0755,376.4844,3884.0
2018-08-21 14:00:00,377.37,377.5,377.0,377.29,6027.0,376.3548,376.4844,375.9858,376.275,6027.0
2018-08-21 14:10:00,377.34,377.5,377.0,377.42,6761.0,376.3249,376.4844,375.9858,376.4046,6761.0
2018-08-21 14:20:00,377.39,379.74,377.37,379.51,16495.0,376.3747,378.7184,376.3548,378.489,16495.0
2018-08-21 14:30:00,379.49,381.35,379.36,380.71,14936.0,378.4691,380.3241,378.3394,379.6858,14936.0
2018-08-21 14:40:00,380.5,380.5,378.77,378.78,4435.0,379.4764,379.4764,377.751,377.761,4435.0
2018-08-21 14:50:00,378.96,379.83,378.81,379.49,4603.0,377.9405,378.8082,377.7909,378.4691,4603.0
2018-08-21 15:00:00,379.36,379.82,379.22,379.63,5720.0,378.3394,378.7982,378.1998,378.6087,5720.0
2018-08-21 15:10:00,379.49,379.78,379.25,379.28,6817.0,378.4691,378.7583,378.2297,378.2596,6817.0
2018-08-21 15:20:00,379.19,379.32,378.08,378.23,15360.0,378.1699,378.2995,377.0629,377.2125,15360.0
2018-08-21 15:30:00,378.37,378.46,377.59,377.93,17478.0,377.3521,377.4418,376.5742,376.9133,17478.0
2018-08-21 15:40:00,377.83,378.58,377.78,378.39,22105.0,376.8135,377.5615,376.7637,377.372,22105.0
2018-08-21 15:50:00,378.2,378.9,377.84,378.56,26499.0,377.1825,377.8807,376.8235,377.5416,26499.0
2018-08-22 09:30:00,376.24,378.97,372.03,377.81,15831.0,375.2278,377.9505,371.0291,376.7936,15831.0
2018-08-22 09:40:00,377.55,379.11,376.9,378.63,5750.0,376.5343,378.0901,375.886,377.6114,5750.0
2018-08-22 09:50:00,378.26,379.29,378.26,379.1,2620.0,377.2424,378.2696,377.2424,378.0801,2620.0
2018-08-22 10:00:00,379.2,381.45,378.91,381.45,15688.0,378.1799,380.4238,377.8906,380.4238,15688.0
2018-08-22 10:10:00,381.46,381.94,380.27,380.37,7000.0,380.4338,380.9125,379.247,379.3467,7000.0
2018-08-22 10:20:00,380.21,380.21,378.84,379.0,8512.0,379.1871,379.1871,377.8208,377.9804,8512.0
2018-08-22 10:30:00,378.95,379.86,378.69,379.86,2991.0,377.9305,378.8381,377.6712,378.8381,2991.0
2018-08-22 10:40:00,379.57,380.58,379.4,380.52,2600.0,378.5489,379.5561,378.3793,379.4963,2600.0
2018-08-22 10:50:00,380.61,380.61,379.54,379.69,4500.0,379.5861,379.5861,378.5189,378.6685,4500.0
2018-08-22 11:00:00,379.81,380.91,379.76,380.59,7029.0,378.7882,379.8853,378.7383,379.5661,7029.0
2018-08-22 11:10:00,380.73,381.19,380.63,380.99,5080.0,379.7057,380.1645,379.606,379.965,5080.0
2018-08-22 11:20:00,380.89,381.11,380.79,380.82,2100.0,379.8653,380.0847,379.7656,379.7955,2100.0
2018-08-22 11:30:00,380.86,380.87,380.56,380.62,1600.0,379.8354,379.8454,379.5362,379.596,1600.0
2018-08-22 11:40:00,380.56,381.95,380.49,381.29,12032.0,379.5362,380.9225,379.4664,380.2642,12032.0
2018-08-22 11:50:00,381.33,381.39,381.14,381.17,1950.0,380.3041,380.364,380.1146,380.1446,1950.0
2018-08-22 12:00:00,380.74,380.74,380.31,380.44,3640.0,379.7157,379.7157,379.2869,379.4165,3640.0
2018-08-22 12:10:00,380.34,380.34,379.51,379.58,1250.0,379.3168,379.3168,378.489,378.5588,1250.0
2018-08-22 12:20:00,379.8,379.8,379.26,379.26,1968.0,378.7782,378.7782,378.2397,378.2397,1968.0
2018-08-22 12:30:00,379.27,379.37,378.87,378.88,1300.0,378.2497,378.3494,377.8507,377.8607,1300.0
2018-08-22 12:40:00,379.12,379.19,378.63,378.63,4352.0,378.1001,378.1699,377.6114,377.6114,4352.0
2018-08-22 12:50:00,378.38,378.38,377.7,377.83,3150.0,377.3621,377.3621,376.6839,376.8135,3150.0
2018-08-22 13:00:00,377.84,378.34,377.84,378.34,2109.0,376.8235,377.3222,376.8235,377.3222,2109.0
2018-08-22 13:10:00,378.3,378.94,378.18,378.92,4550.0,377.2823,377.9206,377.1626,377.9006,4550.0
2018-08-22 13:20:00,378.89,379.62,378.88,379.27,2050.0,377.8707,378.5987,377.8607,378.2497,2050.0
2018-08-22 13:30:00,379.34,379.63,379.25,379.41,3175.0,378.3195,378.6087,378.2297,378.3893,3175.0
2018-08-22 13:40:00,379.58,379.58,379.24,379.44,2250.0,378.5588,378.5588,378.2197,378.4192,2250.0
2018-08-22 13:50:00,379.56,379.74,379.31,379.7,2500.0,378.5389,378.7184,378.2896,378.6785,2500.0
2018-08-22 14:00:00,379.76,380.11,379.5,379.98,3736.0,378.7383,379.0874,378.479,378.9578,3736.0
2018-08-22 14:10:00,379.83,380.01,379.58,379.91,4977.0,378.8082,378.9877,378.5588,378.8879,4977.0
2018-08-22 14:20:00,379.9,379.96,379.52,379.74,3000.0,378.878,378.9378,378.499,378.7184,3000.0
2018-08-22 14:30:00,379.78,380.13,379.6,379.8,3200.0,378.7583,379.1073,378.5788,378.7782,3200.0
2018-08-22 14:40:00,379.94,381.0,379.93,381.0,3600.0,378.9179,379.975,378.9079,379.975,3600.0
2018-08-22 14:50:00,380.98,381.89,380.83,381.89,4032.0,379.9551,380.8626,379.8055,380.8626,4032.0
2018-08-22 15:00:00,381.97,382.19,381.67,382.0,12262.0,380.9424,381.1618,380.6432,380.9723,12262.0
2018-08-22 15:10:00,382.0,382.08,381.71,382.0,7416.0,380.9723,381.0521,380.6831,380.9723,7416.0
2018-08-22 15:20:00,382.0,382.12,381.82,381.98,10700.0,380.9723,381.092,380.7928,380.9524,10700.0
2018-08-22 15:30:00,381.99,382.09,381.48,381.48,11250.0,380.9623,381.0621,380.4537,380.4537,11250.0
2018-08-22 15:40:00,381.63,381.64,380.79,380.79,14661.0,380.6033,380.6133,379.7656,379.7656,14661.0
2018-08-22 15:50:00,380.79,380.8,379.84,380.16,32933.0,379.7656,379.7755,378.8181,379.1373,32933.0
2018-08-23 09:30:00,378.84,382.14,377.58,378.87,7829.0,377.8208,381.1119,376.5642,377.8507,7829.0
2018-08-23 09:40:00,378.5,379.6,378.49,379.6,6142.0,377.4817,378.5788,377.4718,378.5788,6142.0
2018-08-23 09:50:00,379.61,379.61,378.47,378.93,6050.0,378.5887,378.5887,377.4518,377.9106,6050.0
2018-08-23 10:00:00,378.83,379.01,377.77,377.77,7115.0,377.8108,377.9904,376.7537,376.7537,7115.0
2018-08-23 10:10:00,378.0,379.1,378.0,379.04,11053.0,376.9831,378.0801,376.9831,378.0203,11053.0
2018-08-23 10:20:00,378.99,379.75,378.98,379.74,2230.0,377.9704,378.7284,377.9604,378.7184,2230.0
2018-08-23 10:30:00,379.42,380.66,379.27,379.81,9600.0,378.3993,379.6359,378.2497,378.7882,9600.0
2018-08-23 10:40:00,379.66,379.79,378.31,378.59,6212.0,378.6386,378.7683,377.2922,377.5715,6212.0
2018-08-23 10:50:00,378.61,378.83,377.84,378.13,11259.0,377.5914,377.8108,376.8235,377.1127,11259.0
2018-08-23 11:00:00,377.98,378.25,377.73,378.02,5618.0,376.9631,377.2324,376.7138,377.003,5618.0
2018-08-23 11:10:00,377.89,378.43,377.8,377.94,7065.0,376.8734,377.4119,376.7836,376.9232,7065.0
2018-08-23 11:20:00,377.96,377.96,376.74,377.3,10297.0,376.9432,376.9432,375.7265,376.285,10297.0
2018-08-23 11:30:00,377.0,377.42,376.66,377.17,4061.0,375.9858,376.4046,375.6467,376.1553,4061.0
2018-08-23 11:40:00,377.06,377.42,376.59,376.83,4050.0,376.0456,376.4046,375.5769,375.8162,4050.0
2018-08-23 11:50:00,376.93,377.96,376.85,377.84,7438.0,375.916,376.9432,375.8362,376.8235,7438.0
2018-08-23 12:00:00,377.72,378.4,377.53,378.2,4464.0,376.7038,377.382,376.5143,377.1825,4464.0
2018-08-23 12:10:00,378.52,378.53,378.01,378.4,2600.0,377.5017,377.5117,376.9931,377.382,2600.0
2018-08-23 12:20:00,378.65,379.83,378.65,379.25,8051.0,377.6313,378.8082,377.6313,378.2297,8051.0
2018-08-23 12:30:00,378.75,378.86,378.14,378.42,5534.0,377.7311,377.8408,377.1227,377.4019,5534.0
2018-08-23 12:40:00,378.29,378.65,378.29,378.6,4746.0,377.2723,377.6313,377.2723,377.5815,4746.0
2018-08-23 12:50:00,378.66,378.89,378.5,378.89,3950.0,377.6413,377.8707,377.4817,377.8707,3950.0
2018-08-23 13:00:00,378.83,378.95,378.79,378.92,3026.0,377.8108,377.9305,377.771,377.9006,3026.0
2018-08-23 13:10:00,379.0,379.35,378.97,379.18,5302.0,377.9804,378.3294,377.9505,378.1599,5302.0
2018-08-23 13:20:00,379.32,379.38,378.64,378.94,3322.0,378.2995,378.3594,377.6214,377.9206,3322.0
2018-08-23 13:30:00,378.97,379.16,378.89,379.05,2800.0,377.9505,378.14,377.8707,378.0303,2800.0
2018-08-23 13:40:00,379.18,379.18,378.73,378.84,3247.0,378.1599,378.1599,377.7111,377.8208,3247.0
2018-08-23 13:50:00,378.73,378.88,378.14,378.14,2650.0,377.7111,377.8607,377.1227,377.1227,2650.0
2018-08-23 14:00:00,378.29,378.81,378.29,378.59,2855.0,377.2723,377.7909,377.2723,377.5715,2855.0
2018-08-23 14:10:00,378.56,378.64,378.4,378.41,1650.0,377.5416,377.6214,377.382,377.392,1650.0
2018-08-23 14:20:00,378.4,378.66,378.4,378.66,2754.0,377.382,377.6413,377.382,377.6413,2754.0
2018-08-23 14:30:00,378.55,379.0,378.54,378.9,3250.0,377.5316,377.9804,377.5216,377.8807,3250.0
2018-08-23 14:40:00,378.99,379.2,378.97,379.12,5366.0,377.9704,378.1799,377.9505,378.1001,5366.0
2018-08-23 14:50:00,379.0,379.52,379.0,379.52,1300.0,377.9804,378.499,377.9804,378.499,1300.0
2018-08-23 15:00:00,379.44,379.57,379.0,379.47,5630.0,378.4192,378.5489,377.9804,378.4491,5630.0
2018-08-23 15:10:00,379.48,379.61,379.3,379.36,12309.0,378.4591,378.5887,378.2796,378.3394,12309.0
2018-08-23 15:20:00,379.47,379.47,379.2,379.2,2450.0,378.4491,378.4491,378.1799,378.1799,2450.0
2018-08-23 15:30:00,379.11,379.22,378.7,378.7,3650.0,378.0901,378.1998,377.6812,377.6812,3650.0
2018-08-23 15:40:00,378.8,378.83,378.2,378.43,12455.0,377.7809,377.8108,377.1825,377.4119,12455.0
2018-08-23 15:50:00,378.81,379.5,378.58,379.19,20868.0,377.7909,378.479,377.5615,378.1699,20868.0
2018-08-24 09:30:00,378.35,380.19,378.35,378.52,9111.0,377.3321,379.1672,377.3321,377.5017,9111.0
2018-08-24 09:40:00,378.5,378.91,377.17,378.63,15700.0,377.4817,377.8906,376.1553,377.6114,15700.0
2018-08-24 09:50:00,378.71,379.02,377.61,377.82,6046.0,377.6912,378.0003,376.5941,376.8036,6046.0
2018-08-24 10:00:00,378.08,378.23,376.67,376.95,3552.0,377.0629,377.2125,375.6567,375.9359,3552.0
2018-08-24 10:10:00,376.81,378.41,376.81,377.54,5191.0,375.7963,377.392,375.7963,376.5243,5191.0
2018-08-24 10:20:00,377.1,377.12,376.41,376.56,2922.0,376.0855,376.1054,375.3974,375.547,2922.0
2018-08-24 10:30:00,376.76,376.76,374.65,375.16,10969.0,375.7464,375.7464,373.6421,374.1507,10969.0
2018-08-24 10:40:00,375.4,376.1,375.27,376.1,4110.0,374.3901,375.0882,374.2604,375.0882,4110.0
2018-08-24 10:50:00,376.26,376.45,375.81,376.13,4800.0,375.2478,375.4372,374.799,375.1181,4800.0
2018-08-24 11:00:00,376.0,376.0,375.11,375.23,5299.0,374.9885,374.9885,374.1009,374.2205,5299.0
2018-08-24 11:10:00,375.49,376.8,375.47,376.8,12624.0,374.4798,375.7863,374.4599,375.7863,12624.0
2018-08-24 11:20:00,376.85,377.34,376.74,377.12,7128.0,375.8362,376.3249,375.7265,376.1054,7128.0
2018-08-24 11:30:00,377.22,378.14,377.13,377.57,6167.0,376.2052,377.1227,376.1154,376.5542,6167.0
2018-08-24 11:40:00,377.76,377.83,376.71,376.85,4019.0,376.7437,376.8135,375.6965,375.8362,4019.0
2018-08-24 11:50:00,376.6,377.49,376.33,377.32,6431.0,375.5868,376.4745,375.3176,376.3049,6431.0
2018-08-24 12:00:00,377.32,377.37,376.46,376.46,4000.0,376.3049,376.3548,375.4472,375.4472,4000.0
2018-08-24 12:10:00,376.52,376.52,375.8,376.06,2363.0,375.5071,375.5071,374.789,375.0483,2363.0
2018-08-24 12:20:00,376.01,376.01,375.67,375.77,1800.0,374.9984,374.9984,374.6593,374.7591,1800.0
2018-08-24 12:30:00,375.86,375.93,375.52,375.66,3750.0,374.8488,374.9186,374.5098,374.6494,3750.0
2018-08-24 12:40:00,375.65,375.88,375.51,375.61,6458.0,374.6394,374.8688,374.4998,374.5995,6458.0
2018-08-24 12:50:00,375.6,375.83,375.5,375.64,3930.0,374.5895,374.8189,374.4898,374.6294,3930.0
2018-08-24 13:00:00,375.65,375.89,375.29,375.65,3310.0,374.6394,374.8788,374.2804,374.6394,3310.0
2018-08-24 13:10:00,375.68,375.68,375.49,375.62,1785.0,374.6693,374.6693,374.4798,374.6095,1785.0
2018-08-24 13:20:00,375.55,375.63,375.16,375.33,2765.0,374.5397,374.6195,374.1507,374.3203,2765.0
2018-08-24 13:30:00,375.23,375.23,374.68,374.69,6236.0,374.2205,374.2205,373.672,373.682,6236.0
2018-08-24 13:40:00,374.81,374.93,374.6,374.93,2600.0,373.8017,373.9213,373.5922,373.9213,2600.0
2018-08-24 13:50:00,374.96,375.19,374.72,375.16,3800.0,373.9513,374.1806,373.7119,374.1507,3800.0
2018-08-24 14:00:00,375.15,375.41,375.15,375.4,13200.0,374.1407,374.4,374.1407,374.3901,13200.0
2018-08-24 14:10:00,375.4,376.18,375.39,376.15,5871.0,374.3901,375.168,374.3801,375.1381,5871.0
2018-08-24 14:20:00,376.17,376.75,376.16,376.75,3718.0,375.158,375.7364,375.148,375.7364,3718.0
2018-08-24 14:30:00,376.75,376.88,376.22,376.22,2686.0,375.7364,375.8661,375.2079,375.2079,2686.0
2018-08-24 14:40:00,376.22,376.44,375.99,376.38,3100.0,375.2079,375.4273,374.9785,375.3674,3100.0
2018-08-24 14:50:00,376.27,376.71,376.17,376.33,8840.0,375.2577,375.6965,375.158,375.3176,8840.0
2018-08-24 15:00:00,376.33,376.56,376.26,376.46,2244.0,375.3176,375.547,375.2478,375.4472,2244.0
2018-08-24 15:10:00,376.46,376.97,376.46,376.97,3230.0,375.4472,375.9558,375.4472,375.9558,3230.0
2018-08-24 15:20:00,376.74,376.86,376.25,376.3,3198.0,375.7265,375.8461,375.2378,375.2877,3198.0
2018-08-24 15:30:00,376.16,376.42,376.05,376.3,3742.0,375.148,375.4073,375.0383,375.2877,3742.0
2018-08-24 15:40:00,376.42,376.42,375.68,375.9,11600.0,375.4073,375.4073,374.6693,374.8887,11600.0
2018-08-24 15:50:00,376.06,376.57,376.06,376.2,23437.0,375.0483,375.5569,375.0483,375.1879,23437.0
2018-08-27 09:30:00,378.69,379.49,377.04,379.08,14032.0,377.6712,378.4691,376.0257,378.0602,14032.0
2018-08-27 09:40:00,379.05,382.5,379.05,380.88,18043.0,378.0303,381.471,378.0303,379.8553,18043.0
2018-08-27 09:50:00,380.92,380.92,379.62,380.33,5848.0,379.8952,379.8952,378.5987,379.3068,5848.0
2018-08-27 10:00:00,380.56,381.36,380.21,380.65,9275.0,379.5362,380.334,379.1871,379.6259,9275.0
2018-08-27 10:10:00,381.01,383.92,380.75,383.37,32348.0,379.985,382.8872,379.7257,382.3386,32348.0
2018-08-27 10:20:00,383.4,383.94,383.24,383.49,6953.0,382.3686,382.9071,382.209,382.4583,6953.0
2018-08-27 10:30:00,383.34,384.83,383.24,384.3,10545.0,382.3087,383.7947,382.209,383.2661,10545.0
2018-08-27 10:40:00,384.2,385.68,384.2,384.93,19080.0,383.1664,384.6424,383.1664,383.8944,19080.0
2018-08-27 10:50:00,384.98,386.14,384.59,385.0,8931.0,383.9443,385.1012,383.5554,383.9642,8931.0
2018-08-27 11:00:00,385.14,385.14,384.26,385.06,11159.0,384.1039,384.1039,383.2262,384.0241,11159.0
2018-08-27 11:10:00,385.03,385.95,384.36,384.36,21672.0,383.9942,384.9117,383.326,383.326,21672.0
2018-08-27 11:20:00,384.46,385.5,383.51,385.19,18402.0,383.4257,384.4629,382.4783,384.1537,18402.0
2018-08-27 11:30:00,385.15,386.04,385.1,385.13,8267.0,384.1138,385.0014,384.064,384.0939,8267.0
2018-08-27 11:40:00,385.41,385.9,385.41,385.7,1900.0,384.3731,384.8618,384.3731,384.6624,1900.0
2018-08-27 11:50:00,385.93,387.0,385.87,386.35,8770.0,384.8917,385.9589,384.8319,385.3106,8770.0
2018-08-27 12:00:00,386.55,386.55,385.4,385.4,4195.0,385.5101,385.5101,384.3632,384.3632,4195.0
2018-08-27 12:10:00,385.56,387.41,385.56,387.0,5813.0,384.5227,386.3678,384.5227,385.9589,5813.0
2018-08-27 12:20:00,387.01,387.38,386.03,387.13,4800.0,385.9688,386.3378,384.9915,386.0885,4800.0
2018-08-27 12:30:00,387.12,387.67,386.75,387.35,5806.0,386.0785,386.6271,385.7095,386.3079,5806.0
2018-08-27 12:40:00,387.09,387.39,386.5,386.65,6761.0,386.0486,386.3478,385.4602,385.6098,6761.0
2018-08-27 12:50:00,386.63,386.82,386.22,386.37,3252.0,385.5899,385.7794,385.181,385.3306,3252.0
2018-08-27 13:00:00,386.32,387.0,386.0,387.0,5030.0,385.2807,385.9589,384.9616,385.9589,5030.0
2018-08-27 13:10:00,387.05,388.05,387.05,388.05,7771.0,386.0087,387.006,386.0087,387.006,7771.0
2018-08-27 13:20:00,388.34,388.34,386.79,386.79,3700.0,387.2953,387.2953,385.7494,385.7494,3700.0
2018-08-27 13:30:00,386.72,386.91,386.56,386.63,2200.0,385.6796,385.8691,385.5201,385.5899,2200.0
2018-08-27 13:40:00,386.66,387.3,386.63,387.17,2900.0,385.6198,386.2581,385.5899,386.1284,2900.0
2018-08-27 13:50:00,387.36,387.62,387.03,387.11,11482.0,386.3179,386.5772,385.9888,386.0686,11482.0
2018-08-27 14:00:00,387.14,387.6,386.97,387.53,10647.0,386.0985,386.5573,385.9289,386.4874,10647.0
2018-08-27 14:10:00,387.35,388.17,387.12,388.17,8262.0,386.3079,387.1257,386.0785,387.1257,8262.0
2018-08-27 14:20:00,388.11,388.99,388.05,388.88,21570.0,387.0659,387.9435,387.006,387.8338,21570.0
2018-08-27 14:30:00,388.95,389.08,388.2,388.38,13954.0,387.9036,388.0333,387.1556,387.3352,13954.0
2018-08-27 14:40:00,388.31,388.4,387.32,387.91,17160.0,387.2653,387.3551,386.278,386.8664,17160.0
2018-08-27 14:50:00,387.96,388.64,387.94,388.42,4017.0,386.9163,387.5945,386.8963,387.375,4017.0
2018-08-27 15:00:00,388.29,388.5,387.2,387.33,13997.0,387.2454,387.4548,386.1583,386.288,13997.0
2018-08-27 15:10:00,387.33,388.7,387.18,388.14,13707.0,386.288,387.6543,386.1384,387.0958,13707.0
2018-08-27 15:20:00,388.07,388.94,387.97,388.71,22036.0,387.026,387.8936,386.9263,387.6643,22036.0
2018-08-27 15:30:00,388.66,389.0,387.82,387.92,15496.0,387.6144,387.9535,386.7767,386.8764,15496.0
2018-08-27 15:40:00,388.06,389.08,388.03,389.08,16156.0,387.016,388.0333,386.9861,388.0333,16156.0
2018-08-27 15:50:00,389.04,389.04,387.95,388.43,66396.0,387.9934,387.9934,386.9063,387.385,66396.0
2018-08-28 09:30:00,390.0,391.07,388.65,389.19,17719.0,388.9508,390.0179,387.6044,388.143,17719.0
2018-08-28 09:40:00,389.54,391.28,388.75,390.09,19209.0,388.492,390.2274,387.7042,389.0406,19209.0
2018-08-28 09:50:00,390.15,391.33,389.59,389.99,11471.0,389.1004,390.2772,388.5419,388.9408,11471.0
2018-08-28 10:00:00,389.94,391.22,389.11,390.49,8200.0,388.891,390.1675,388.0632,389.4395,8200.0
2018-08-28 10:10:00,390.79,391.33,390.08,390.37,7170.0,389.7387,390.2772,389.0306,389.3198,7170.0
2018-08-28 10:20:00,389.78,390.32,388.54,389.66,11552.0,388.7314,389.2699,387.4947,388.6117,11552.0
2018-08-28 10:30:00,389.63,389.74,387.44,388.16,9394.0,388.5818,388.6915,386.3977,387.1157,9394.0
2018-08-28 10:40:00,388.09,388.68,387.56,388.15,10838.0,387.0459,387.6343,386.5174,387.1058,10838.0
2018-08-28 10:50:00,387.94,388.91,387.04,388.2,24727.0,386.8963,387.8637,385.9988,387.1556,24727.0
2018-08-28 11:00:00,388.2,389.87,388.15,389.64,9044.0,387.1556,388.8211,387.1058,388.5918,9044.0
2018-08-28 11:10:00,390.0,390.1,388.94,388.94,7547.0,388.9508,389.0505,387.8936,387.8936,7547.0
2018-08-28 11:20:00,389.05,390.15,389.0,390.15,13131.0,388.0034,389.1004,387.9535,389.1004,13131.0
2018-08-28 11:30:00,389.79,391.31,389.61,391.31,7833.0,388.7414,390.2573,388.5618,390.2573,7833.0
2018-08-28 11:40:00,391.2,392.14,391.19,391.26,9632.0,390.1476,391.085,390.1376,390.2074,9632.0
2018-08-28 11:50:00,391.2,391.89,390.88,391.18,7672.0,390.1476,390.8357,389.8284,390.1276,7672.0
2018-08-28 12:00:00,391.0,391.29,390.49,391.23,5921.0,389.9481,390.2373,389.4395,390.1775,5921.0
2018-08-28 12:10:00,391.2,391.53,390.42,390.42,4530.0,390.1476,390.4767,389.3697,389.3697,4530.0
2018-08-28 12:20:00,390.41,390.48,389.98,390.29,1961.0,389.3597,389.4295,388.9308,389.24,1961.0
2018-08-28 12:30:00,390.29,390.77,390.0,390.64,3297.0,389.24,389.7187,388.9508,389.5891,3297.0
2018-08-28 12:40:00,390.61,390.69,390.45,390.69,800.0,389.5592,389.6389,389.3996,389.6389,800.0
2018-08-28 12:50:00,390.77,392.15,390.24,392.15,15715.0,389.7187,391.095,389.1902,391.095,15715.0
2018-08-28 13:00:00,392.1,392.26,390.94,390.97,4200.0,391.0451,391.2047,389.8883,389.9182,4200.0
2018-08-28 13:10:00,391.06,391.84,391.03,391.03,4225.0,390.0079,390.7858,389.978,389.978,4225.0
2018-08-28 13:20:00,391.07,391.81,390.67,391.26,11915.0,390.0179,390.7559,389.619,390.2074,11915.0
2018-08-28 13:30:00,391.4,391.71,390.98,391.36,11496.0,390.347,390.6562,389.9282,390.3071,11496.0
2018-08-28 13:40:00,391.35,391.65,391.15,391.37,6122.0,390.2972,390.5964,390.0977,390.3171,6122.0
2018-08-28 13:50:00,391.34,391.63,390.65,391.27,13200.0,390.2872,390.5764,389.599,390.2174,13200.0
2018-08-28 14:00:00,391.14,391.39,390.44,390.5,9264.0,390.0877,390.3371,389.3896,389.4495,9264.0
2018-08-28 14:10:00,390.5,391.12,390.5,390.91,12493.0,389.4495,390.0678,389.4495,389.8583,12493.0
2018-08-28 14:20:00,390.92,391.33,389.7,389.71,47816.0,389.8683,390.2772,388.6516,388.6616,47816.0
2018-08-28 14:30:00,389.63,389.63,389.0,389.17,1921.0,388.5818,388.5818,387.9535,388.123,1921.0
2018-08-28 14:40:00,388.89,389.23,388.89,389.11,1900.0,387.8438,388.1829,387.8438,388.0632,1900.0
2018-08-28 14:50:00,389.34,389.48,389.16,389.17,3100.0,388.2926,388.4322,388.1131,388.123,3100.0
2018-08-28 15:00:00,389.24,389.24,388.97,389.17,2000.0,388.1928,388.1928,387.9236,388.123,2000.0
2018-08-28 15:10:00,389.09,389.45,388.97,389.32,5400.0,388.0432,388.4023,387.9236,388.2726,5400.0
2018-08-28 15:20:00,389.3,389.42,388.95,389.29,11648.0,388.2527,388.3724,387.9036,388.2427,11648.0
2018-08-28 15:30:00,389.36,389.84,389.23,389.39,7892.0,388.3125,388.7912,388.1829,388.3424,7892.0
2018-08-28 15:40:00,389.25,389.59,389.16,389.25,9674.0,388.2028,388.5419,388.1131,388.2028,9674.0
2018-08-28 15:50:00,389.21,390.18,389.19,390.08,34209.0,388.1629,389.1303,388.143,389.0306,34209.0
2018-08-29 09:30:00,392.5,395.35,388.91,394.99,25339.0,391.4441,394.2864,387.8637,393.9274,25339.0
2018-08-29 09:40:00,395.29,395.81,392.44,395.76,43912.0,394.2266,394.7452,391.3842,394.6953,43912.0
2018-08-29 09:50:00,395.34,396.83,394.69,396.08,14546.0,394.2764,395.7624,393.6282,395.0144,14546.0
2018-08-29 10:00:00,396.11,397.36,394.29,396.87,24085.0,395.0444,396.291,393.2293,395.8023,24085.0
2018-08-29 10:10:00,396.63,399.8,396.14,398.3,24614.0,395.563,398.7244,395.0743,397.2285,24614.0
2018-08-29 10:20:00,398.36,399.59,398.21,399.27,10795.0,397.2883,398.515,397.1387,398.1959,10795.0
2018-08-29 10:30:00,399.27,400.7,398.8,399.8,25375.0,398.1959,399.622,397.7271,398.7244,25375.0
2018-08-29 10:40:00,399.97,400.23,399.0,399.41,15897.0,398.894,399.1533,397.9266,398.3355,15897.0
2018-08-29 10:50:00,399.58,399.58,396.68,397.75,20399.0,398.505,398.505,395.6128,396.6799,20399.0
2018-08-29 11:00:00,397.62,398.84,397.13,398.31,9418.0,396.5503,397.767,396.0616,397.2384,9418.0
2018-08-29 11:10:00,398.16,398.93,398.14,398.79,4486.0,397.0888,397.8568,397.0689,397.7171,4486.0
2018-08-29 11:20:00,398.79,399.3,398.5,399.28,8813.0,397.7171,398.2258,397.4279,398.2058,8813.0
2018-08-29 11:30:00,399.11,400.0,398.77,400.0,16388.0,398.0363,398.9239,397.6972,398.9239,16388.0
2018-08-29 11:40:00,399.67,400.08,399.27,399.98,10558.0,398.5948,399.0037,398.1959,398.9039,10558.0
2018-08-29 11:50:00,399.86,400.51,399.53,400.5,9345.0,398.7843,399.4325,398.4552,399.4225,9345.0
2018-08-29 12:00:00,400.49,400.69,399.97,400.38,14060.0,399.4126,399.612,398.894,399.3029,14060.0
2018-08-29 12:10:00,400.3,400.87,400.17,400.44,13598.0,399.2231,399.7916,399.0934,399.3627,13598.0
2018-08-29 12:20:00,400.5,404.22,400.35,404.04,35631.0,399.4225,403.1325,399.273,402.953,35631.0
2018-08-29 12:30:00,403.8,404.5,402.54,404.5,13337.0,402.7137,403.4118,401.4571,403.4118,13337.0
2018-08-29 12:40:00,404.5,405.64,403.99,404.31,29816.0,403.4118,404.5487,402.9032,403.2223,29816.0
2018-08-29 12:50:00,404.31,406.66,404.26,406.57,19134.0,403.2223,405.566,403.1724,405.4762,19134.0
2018-08-29 13:00:00,406.53,406.53,404.98,405.73,15229.0,405.4363,405.4363,403.8905,404.6385,15229.0
2018-08-29 13:10:00,405.65,406.35,404.74,405.63,12054.0,404.5587,405.2568,403.6511,404.5387,12054.0
2018-08-29 13:20:00,405.18,406.38,404.3,406.32,15192.0,404.09,405.2867,403.2123,405.2269,15192.0
2018-08-29 13:30:00,406.15,408.75,406.15,408.08,23178.0,405.0573,407.6504,405.0573,406.9822,23178.0
2018-08-29 13:40:00,408.08,408.31,407.15,408.08,18117.0,406.9822,407.2115,406.0547,406.9822,18117.0
2018-08-29 13:50:00,408.08,408.18,406.67,407.15,10724.0,406.9822,407.0819,405.5759,406.0547,10724.0
2018-08-29 14:00:00,407.23,407.35,406.4,406.83,12256.0,406.1344,406.2541,405.3067,405.7355,12256.0
2018-08-29 14:10:00,407.39,408.08,407.14,407.7,17482.0,406.294,406.9822,406.0447,406.6032,17482.0
2018-08-29 14:20:00,407.33,407.33,405.99,406.56,14911.0,406.2342,406.2342,404.8978,405.4662,14911.0
2018-08-29 14:30:00,406.56,407.78,406.54,407.49,10427.0,405.4662,406.683,405.4463,406.3937,10427.0
2018-08-29 14:40:00,407.37,408.24,406.97,407.43,15726.0,406.2741,407.1417,405.8751,406.3339,15726.0
2018-08-29 14:50:00,407.1,407.27,406.59,407.19,9352.0,406.0048,406.1743,405.4962,406.0946,9352.0
2018-08-29 15:00:00,407.3,407.54,406.78,407.54,18114.0,406.2043,406.4436,405.6857,406.4436,18114.0
2018-08-29 15:10:00,407.47,407.83,407.14,407.3,14965.0,406.3738,406.7328,406.0447,406.2043,14965.0
2018-08-29 15:20:00,407.23,407.73,406.96,407.72,15233.0,406.1344,406.6331,405.8652,406.6231,15233.0
2018-08-29 15:30:00,407.83,408.23,407.58,407.97,24365.0,406.7328,407.1318,406.4835,406.8725,24365.0
2018-08-29 15:40:00,407.86,408.06,407.55,407.87,28012.0,406.7627,406.9622,406.4536,406.7727,28012.0
2018-08-29 15:50:00,407.87,407.91,406.33,406.57,107385.0,406.7727,406.8126,405.2369,405.4762,107385.0
2018-08-30 09:30:00,405.96,412.44,405.96,412.37,55178.0,404.8679,411.3304,404.8679,411.2606,55178.0
2018-08-30 09:40:00,412.96,416.49,412.12,413.66,58609.0,411.849,415.3695,411.0113,412.5471,58609.0
2018-08-30 09:50:00,413.71,413.96,410.7,411.08,28142.0,412.597,412.8463,409.5951,409.9741,28142.0
2018-08-30 10:00:00,410.85,411.49,409.62,410.95,20036.0,409.7447,410.383,408.518,409.8444,20036.0
2018-08-30 10:10:00,410.85,410.85,408.31,408.4,13295.0,409.7447,409.7447,407.2115,407.3013,13295.0
2018-08-30 10:20:00,408.08,408.58,407.72,407.73,13475.0,406.9822,407.4808,406.6231,406.6331,13475.0
2018-08-30 10:30:00,407.71,407.71,405.15,405.94,34733.0,406.6132,406.6132,404.06,404.8479,34733.0
2018-08-30 10:40:00,406.02,407.51,405.39,406.76,23892.0,404.9277,406.4137,404.2994,405.6657,23892.0
2018-08-30 10:50:00,406.94,409.68,406.94,407.31,23340.0,405.8452,408.5779,405.8452,406.2142,23340.0
2018-08-30 11:00:00,407.45,407.88,406.28,406.28,11889.0,406.3539,406.7827,405.187,405.187,11889.0
2018-08-30 11:10:00,406.4,407.0,406.22,406.89,17053.0,405.3067,405.9051,405.1272,405.7954,17053.0
2018-08-30 11:20:00,406.57,407.32,406.11,407.17,23303.0,405.4762,406.2242,405.0175,406.0746,23303.0
2018-08-30 11:30:00,407.11,408.55,406.68,408.0,31927.0,406.0148,407.4509,405.5859,406.9024,31927.0
2018-08-30 11:40:00,407.94,408.13,407.25,407.54,10257.0,406.8425,407.032,406.1544,406.4436,10257.0
2018-08-30 11:50:00,407.64,408.13,407.38,407.68,16899.0,406.5433,407.032,406.284,406.5832,16899.0
2018-08-30 12:00:00,407.5,407.96,407.39,407.43,5033.0,406.4037,406.8625,406.294,406.3339,5033.0
2018-08-30 12:10:00,407.43,407.69,407.2,407.3,3425.0,406.3339,406.5932,406.1045,406.2043,3425.0
2018-08-30 12:20:00,407.48,407.55,407.11,407.33,3200.0,406.3838,406.4536,406.0148,406.2342,3200.0
2018-08-30 12:30:00,407.2,407.67,406.85,407.67,7041.0,406.1045,406.5733,405.7555,406.5733,7041.0
2018-08-30 12:40:00,407.67,407.76,407.23,407.46,5700.0,406.5733,406.663,406.1344,406.3638,5700.0
2018-08-30 12:50:00,407.62,407.81,407.4,407.67,6079.0,406.5234,406.7129,406.304,406.5733,6079.0
2018-08-30 13:00:00,407.48,407.62,407.0,407.44,5723.0,406.3838,406.5234,405.9051,406.3439,5723.0
2018-08-30 13:10:00,407.43,407.61,407.0,407.4,9370.0,406.3339,406.5134,405.9051,406.304,9370.0
2018-08-30 13:20:00,407.31,407.76,407.0,407.61,13436.0,406.2142,406.663,405.9051,406.5134,13436.0
2018-08-30 13:30:00,407.57,407.88,407.28,407.54,15159.0,406.4735,406.7827,406.1843,406.4436,15159.0
2018-08-30 13:40:00,407.54,407.8,407.5,407.63,16641.0,406.4436,406.7029,406.4037,406.5334,16641.0
2018-08-30 13:50:00,407.53,408.07,407.5,408.04,11539.0,406.4336,406.9722,406.4037,406.9423,11539.0
2018-08-30 14:00:00,408.08,408.62,407.6,407.94,4881.0,406.9822,407.5207,406.5034,406.8425,4881.0
2018-08-30 14:10:00,407.83,408.19,407.28,407.63,12871.0,406.7328,407.0919,406.1843,406.5334,12871.0
2018-08-30 14:20:00,407.64,407.92,407.01,407.59,24146.0,406.5433,406.8226,405.915,406.4935,24146.0
2018-08-30 14:30:00,407.49,409.49,407.48,409.05,7624.0,406.3937,408.3884,406.3838,407.9495,7624.0
2018-08-30 14:40:00,409.1,409.1,407.86,407.88,8272.0,407.9994,407.9994,406.7627,406.7827,8272.0
2018-08-30 14:50:00,407.86,407.86,407.07,407.29,15110.0,406.7627,406.7627,405.9749,406.1943,15110.0
2018-08-30 15:00:00,407.27,408.07,406.57,407.81,8656.0,406.1743,406.9722,405.4762,406.7129,8656.0
2018-08-30 15:10:00,407.81,407.84,406.93,406.93,7376.0,406.7129,406.7428,405.8352,405.8352,7376.0
2018-08-30 15:20:00,407.15,407.43,406.88,407.19,7800.0,406.0547,406.3339,405.7854,406.0946,7800.0
2018-08-30 15:30:00,407.24,407.62,407.05,407.42,10403.0,406.1444,406.5234,405.9549,406.3239,10403.0
2018-08-30 15:40:00,407.39,407.98,407.09,407.09,13480.0,406.294,406.8824,405.9948,405.9948,13480.0
2018-08-30 15:50:00,407.01,408.62,406.66,408.52,69469.0,405.915,407.5207,405.566,407.421,69469.0
2018-08-31 09:30:00,407.2,412.17,407.2,410.93,15855.0,406.1045,411.0612,406.1045,409.8245,15855.0
2018-08-31 09:40:00,411.0,411.53,410.1,410.73,5950.0,409.8943,410.4229,408.9967,409.625,5950.0
2018-08-31 09:50:00,410.95,411.15,409.0,409.69,9754.0,409.8444,410.0439,407.8997,408.5878,9754.0
2018-08-31 10:00:00,409.61,410.6,409.11,409.11,4862.0,408.508,409.4954,408.0094,408.0094,4862.0
2018-08-31 10:10:00,409.49,409.49,408.2,408.34,6653.0,408.3884,408.3884,407.1018,407.2415,6653.0
2018-08-31 10:20:00,408.25,409.73,408.25,409.33,5723.0,407.1517,408.6277,407.1517,408.2288,5723.0
2018-08-31 10:30:00,409.66,409.68,408.55,408.92,6953.0,408.5579,408.5779,407.4509,407.8199,6953.0
2018-08-31 10:40:00,408.93,408.93,407.68,408.03,6326.0,407.8299,407.8299,406.5832,406.9323,6326.0
2018-08-31 10:50:00,407.91,408.59,407.69,407.88,8389.0,406.8126,407.4908,406.5932,406.7827,8389.0
2018-08-31 11:00:00,408.33,408.69,407.61,407.84,4912.0,407.2315,407.5905,406.5134,406.7428,4912.0
2018-08-31 11:10:00,407.65,408.38,407.65,408.23,3258.0,406.5533,407.2813,406.5533,407.1318,3258.0
2018-08-31 11:20:00,408.28,408.69,407.82,408.14,4320.0,407.1816,407.5905,406.7229,407.042,4320.0
2018-08-31 11:30:00,408.02,408.02,407.69,407.95,3195.0,406.9223,406.9223,406.5932,406.8525,3195.0
2018-08-31 11:40:00,407.73,408.46,407.43,408.12,6424.0,406.6331,407.3611,406.3339,407.022,6424.0
2018-08-31 11:50:00,407.88,408.34,407.42,407.58,2517.0,406.7827,407.2415,406.3239,406.4835,2517.0
2018-08-31 12:00:00,407.72,408.23,407.48,407.87,12908.0,406.6231,407.1318,406.3838,406.7727,12908.0
2018-08-31 12:10:00,407.8,408.22,407.8,408.07,1979.0,406.7029,407.1218,406.7029,406.9722,1979.0
2018-08-31 12:20:00,408.03,408.5,407.83,408.26,2825.0,406.9323,407.401,406.7328,407.1617,2825.0
2018-08-31 12:30:00,408.24,408.27,407.86,407.86,3212.0,407.1417,407.1716,406.7627,406.7627,3212.0
2018-08-31 12:40:00,408.11,408.51,408.08,408.51,2299.0,407.0121,407.411,406.9822,407.411,2299.0
2018-08-31 12:50:00,408.41,408.94,408.41,408.94,945.0,407.3113,407.8398,407.3113,407.8398,945.0
2018-08-31 13:00:00,408.98,408.99,408.6,408.77,1859.0,407.8797,407.8897,407.5008,407.6703,1859.0
2018-08-31 13:10:00,408.89,409.08,408.74,408.82,2388.0,407.79,407.9795,407.6404,407.7202,2388.0
2018-08-31 13:20:00,408.95,408.95,408.7,408.71,1585.0,407.8498,407.8498,407.6005,407.6105,1585.0
2018-08-31 13:30:00,408.54,408.54,407.79,407.95,3214.0,407.4409,407.4409,406.6929,406.8525,3214.0
2018-08-31 13:40:00,408.11,408.45,408.11,408.32,1400.0,407.0121,407.3512,407.0121,407.2215,1400.0
2018-08-31 13:50:00,408.18,408.18,407.86,407.94,1023.0,407.0819,407.0819,406.7627,406.8425,1023.0
2018-08-31 14:00:00,407.74,408.17,407.49,407.64,8976.0,406.6431,407.0719,406.3937,406.5433,8976.0
2018-08-31 14:10:00,407.77,407.94,407.69,407.75,3142.0,406.673,406.8425,406.5932,406.653,3142.0
2018-08-31 14:20:00,407.75,408.0,407.27,407.85,10331.0,406.653,406.9024,406.1743,406.7528,10331.0
2018-08-31 14:30:00,407.87,407.9,407.54,407.55,6584.0,406.7727,406.8026,406.4436,406.4536,6584.0
2018-08-31 14:40:00,407.65,407.67,406.42,406.42,7749.0,406.5533,406.5733,405.3266,405.3266,7749.0
2018-08-31 14:50:00,406.3,407.17,406.3,406.46,3953.0,405.2069,406.0746,405.2069,405.3665,3953.0
2018-08-31 15:00:00,406.34,406.77,406.34,406.54,2777.0,405.2468,405.6757,405.2468,405.4463,2777.0
2018-08-31 15:10:00,406.7,407.52,406.45,407.44,5221.0,405.6059,406.4237,405.3565,406.3439,5221.0
2018-08-31 15:20:00,407.34,407.45,406.96,407.07,4529.0,406.2441,406.3539,405.8652,405.9749,4529.0
2018-08-31 15:30:00,407.22,408.07,407.22,407.78,8949.0,406.1245,406.9722,406.1245,406.683,8949.0
2018-08-31 15:40:00,407.61,407.92,407.01,407.26,12433.0,406.5134,406.8226,405.915,406.1644,12433.0
2018-08-31 15:50:00,407.22,407.67,406.57,406.75,28856.0,406.1245,406.5733,405.4762,405.6557,28856.0
2018-09-04 09:30:00,405.5,409.47,400.69,400.69,19232.0,404.4091,408.3684,399.612,399.612,19232.0
2018-09-04 09:40:00,400.41,405.61,399.47,404.6,18574.0,399.3328,404.5188,398.3953,403.5115,18574.0
2018-09-04 09:50:00,404.55,408.37,404.55,407.37,18267.0,403.4617,407.2714,403.4617,406.2741,18267.0
2018-09-04 10:00:00,407.39,408.67,407.08,407.61,12189.0,406.294,407.5706,405.9848,406.5134,12189.0
2018-09-04 10:10:00,407.5,410.74,407.49,410.01,17021.0,406.4037,409.635,406.3937,408.907,17021.0
2018-09-04 10:20:00,410.45,410.69,408.36,410.2,18084.0,409.3458,409.5851,407.2614,409.0965,18084.0
2018-09-04 10:30:00,410.37,410.72,406.44,407.31,8582.0,409.266,409.6151,405.3466,406.2142,8582.0
2018-09-04 10:40:00,407.05,410.74,407.05,410.74,11131.0,405.9549,409.635,405.9549,409.635,11131.0
2018-09-04 10:50:00,410.15,410.16,407.98,408.19,5590.0,409.0466,409.0566,406.8824,407.0919,5590.0
2018-09-04 11:00:00,408.04,408.78,406.78,406.78,15135.0,406.9423,407.6803,405.6857,405.6857,15135.0
2018-09-04 11:10:00,406.36,407.66,405.52,405.97,7988.0,405.2668,406.5633,404.429,404.8778,7988.0
2018-09-04 11:20:00,405.98,406.14,403.82,405.14,10671.0,404.8878,405.0474,402.7336,404.0501,10671.0
2018-09-04 11:30:00,405.1,405.77,405.1,405.41,4424.0,404.0102,404.6784,404.0102,404.3193,4424.0
2018-09-04 11:40:00,405.3,405.3,404.29,404.72,2988.0,404.2096,404.2096,403.2024,403.6312,2988.0
2018-09-04 11:50:00,404.72,404.77,403.7,403.7,4200.0,403.6312,403.6811,402.6139,402.6139,4200.0
2018-09-04 12:00:00,404.18,404.18,402.15,402.38,3845.0,403.0926,403.0926,401.0681,401.2975,3845.0
2018-09-04 12:10:00,402.43,404.38,402.43,403.29,9232.0,401.3474,403.2921,401.3474,402.205,9232.0
2018-09-04 12:20:00,403.21,403.74,402.75,403.26,2726.0,402.1253,402.6538,401.6665,402.1751,2726.0
2018-09-04 12:30:00,403.81,404.03,403.69,404.03,1699.0,402.7236,402.9431,402.604,402.9431,1699.0
2018-09-04 12:40:00,404.17,404.59,403.93,404.09,5092.0,403.0827,403.5015,402.8433,403.0029,5092.0
2018-09-04 12:50:00,403.88,404.5,403.5,403.5,3470.0,402.7935,403.4118,402.4145,402.4145,3470.0
2018-09-04 13:00:00,403.82,403.87,403.05,403.63,4363.0,402.7336,402.7835,401.9657,402.5441,4363.0
2018-09-04 13:10:00,403.75,403.84,402.72,402.72,6143.0,402.6638,402.7536,401.6366,401.6366,6143.0
2018-09-04 13:20:00,402.73,403.25,402.37,402.66,17710.0,401.6465,402.1651,401.2875,401.5767,17710.0
2018-09-04 13:30:00,402.81,403.41,402.71,402.71,4866.0,401.7263,402.3247,401.6266,401.6266,4866.0
2018-09-04 13:40:00,402.75,403.28,402.27,403.28,6438.0,401.6665,402.1951,401.1878,402.1951,6438.0
2018-09-04 13:50:00,403.27,403.27,402.6,402.72,4500.0,402.1851,402.1851,401.5169,401.6366,4500.0
2018-09-04 14:00:00,402.54,402.55,401.39,401.39,10388.0,401.4571,401.467,400.3102,400.3102,10388.0
2018-09-04 14:10:00,401.37,401.8,400.1,400.36,10905.0,400.2902,400.7191,399.0236,399.2829,10905.0
2018-09-04 14:20:00,400.47,401.58,400.44,401.26,6211.0,399.3926,400.4996,399.3627,400.1805,6211.0
2018-09-04 14:30:00,401.31,401.71,401.05,401.45,9013.0,400.2304,400.6293,399.9711,400.37,9013.0
2018-09-04 14:40:00,401.36,401.48,400.94,401.46,6185.0,400.2802,400.3999,399.8614,400.38,6185.0
2018-09-04 14:50:00,401.83,402.25,401.58,402.01,2400.0,400.749,401.1678,400.4996,400.9285,2400.0
2018-09-04 15:00:00,401.99,403.12,401.99,402.82,7665.0,400.9085,402.0355,400.9085,401.7363,7665.0
2018-09-04 15:10:00,402.99,403.16,402.53,402.77,11935.0,401.9058,402.0754,401.4471,401.6864,11935.0
2018-09-04 15:20:00,402.69,403.25,402.68,403.17,5225.0,401.6067,402.1651,401.5967,402.0854,5225.0
2018-09-04 15:30:00,403.1,403.33,402.88,402.88,7143.0,402.0156,402.2449,401.7961,401.7961,7143.0
2018-09-04 15:40:00,402.86,403.29,402.34,403.29,8004.0,401.7762,402.205,401.2576,402.205,8004.0
2018-09-04 15:50:00,402.81,404.08,402.49,404.0,31551.0,401.7263,402.9929,401.4072,402.9131,31551.0
2018-09-05 09:30:00,404.12,409.67,403.27,408.59,17236.0,403.0328,408.5679,402.1851,407.4908,17236.0
2018-09-05 09:40:00,409.34,409.39,405.8,407.66,6224.0,408.2388,408.2886,404.7083,406.5633,6224.0
2018-09-05 09:50:00,407.59,407.59,403.55,403.55,6093.0,406.4935,406.4935,402.4643,402.4643,6093.0
2018-09-05 10:00:00,403.8,406.5,403.0,406.5,20466.0,402.7137,405.4064,401.9158,405.4064,20466.0
2018-09-05 10:10:00,406.35,406.99,405.41,406.77,15455.0,405.2568,405.8951,404.3193,405.6757,15455.0
2018-09-05 10:20:00,406.42,408.22,406.23,407.88,9807.0,405.3266,407.1218,405.1371,406.7827,9807.0
2018-09-05 10:30:00,407.74,408.54,407.7,408.27,7651.0,406.6431,407.4409,406.6032,407.1716,7651.0
2018-09-05 10:40:00,407.99,408.82,407.68,407.9,5891.0,406.8924,407.7202,406.5832,406.8026,5891.0
2018-09-05 10:50:00,407.61,408.03,407.3,407.67,3050.0,406.5134,406.9323,406.2043,406.5733,3050.0
2018-09-05 11:00:00,407.73,408.32,407.25,408.18,9944.0,406.6331,407.2215,406.1544,407.0819,9944.0
2018-09-05 11:10:00,408.03,408.03,407.41,408.0,6119.0,406.9323,406.9323,406.314,406.9024,6119.0
2018-09-05 11:20:00,408.23,408.55,407.43,407.5,4980.0,407.1318,407.4509,406.3339,406.4037,4980.0
2018-09-05 11:30:00,407.3,407.45,406.84,407.45,3468.0,406.2043,406.3539,405.7455,406.3539,3468.0
2018-09-05 11:40:00,407.35,407.35,406.62,406.62,4510.0,406.2541,406.2541,405.5261,405.5261,4510.0
2018-09-05 11:50:00,406.71,406.79,405.93,406.01,4172.0,405.6158,405.6956,404.8379,404.9177,4172.0
2018-09-05 12:00:00,405.94,406.49,405.7,405.95,5239.0,404.8479,405.3964,404.6086,404.8579,5239.0
2018-09-05 12:10:00,405.45,406.47,405.45,405.85,4415.0,404.3592,405.3765,404.3592,404.7582,4415.0
2018-09-05 12:20:00,406.35,406.35,405.52,406.0,1800.0,405.2568,405.2568,404.429,404.9078,1800.0
2018-09-05 12:30:00,406.14,406.67,405.83,406.39,4093.0,405.0474,405.5759,404.7382,405.2967,4093.0
2018-09-05 12:40:00,406.54,406.54,405.46,405.73,2501.0,405.4463,405.4463,404.3692,404.6385,2501.0
2018-09-05 12:50:00,405.73,405.87,405.21,405.25,4217.0,404.6385,404.7781,404.1199,404.1598,4217.0
2018-09-05 13:00:00,405.29,405.42,404.67,404.91,3833.0,404.1997,404.3293,403.5813,403.8207,3833.0
2018-09-05 13:10:00,404.8,405.76,404.8,405.48,4569.0,403.711,404.6684,403.711,404.3892,4569.0
2018-09-05 13:20:00,405.7,406.35,405.6,405.65,2200.0,404.6086,405.2568,404.5088,404.5587,2200.0
2018-09-05 13:30:00,406.07,406.42,405.95,405.95,2626.0,404.9776,405.3266,404.8579,404.8579,2626.0
2018-09-05 13:40:00,405.91,405.91,405.35,405.45,1710.0,404.818,404.818,404.2595,404.3592,1710.0
2018-09-05 13:50:00,405.31,405.72,405.15,405.36,4000.0,404.2196,404.6285,404.06,404.2695,4000.0
2018-09-05 14:00:00,405.2,405.51,405.06,405.06,2900.0,404.1099,404.4191,403.9703,403.9703,2900.0
2018-09-05 14:10:00,405.26,405.45,404.87,405.39,3277.0,404.1697,404.3592,403.7808,404.2994,3277.0
2018-09-05 14:20:00,405.5,405.77,405.21,405.58,4298.0,404.4091,404.6784,404.1199,404.4889,4298.0
2018-09-05 14:30:00,405.51,405.98,405.24,405.98,2213.0,404.4191,404.8878,404.1498,404.8878,2213.0
2018-09-05 14:40:00,406.22,406.22,405.86,405.88,1500.0,405.1272,405.1272,404.7681,404.7881,1500.0
2018-09-05 14:50:00,405.72,406.03,405.61,406.03,1436.0,404.6285,404.9377,404.5188,404.9377,1436.0
2018-09-05 15:00:00,405.96,406.56,405.96,406.52,2212.0,404.8679,405.4662,404.8679,405.4264,2212.0
2018-09-05 15:10:00,406.56,407.27,406.11,406.81,7222.0,405.4662,406.1743,405.0175,405.7156,7222.0
2018-09-05 15:20:00,406.66,406.82,406.22,406.36,2049.0,405.566,405.7255,405.1272,405.2668,2049.0
2018-09-05 15:30:00,406.46,406.74,406.15,406.61,4245.0,405.3665,405.6458,405.0573,405.5161,4245.0
2018-09-05 15:40:00,406.59,406.88,406.16,406.86,9312.0,405.4962,405.7854,405.0673,405.7654,9312.0
2018-09-05 15:50:00,406.58,407.23,406.0,407.03,18728.0,405.4862,406.1344,404.9078,405.935,18728.0
2018-09-06 09:30:00,405.94,405.94,401.22,401.47,12877.0,404.8479,404.8479,400.1406,400.3899,12877.0
2018-09-06 09:40:00,401.49,401.89,399.51,399.85,14424.0,400.4099,400.8088,398.4352,398.7743,14424.0
2018-09-06 09:50:00,400.15,400.85,398.55,399.2,12986.0,399.0735,399.7716,397.4778,398.126,12986.0
2018-09-06 10:00:00,399.11,399.11,397.01,397.25,13931.0,398.0363,398.0363,395.9419,396.1813,13931.0
2018-09-06 10:10:00,397.25,397.52,396.16,396.83,8314.0,396.1813,396.4506,395.0942,395.7624,8314.0
2018-09-06 10:20:00,396.96,397.58,396.61,397.1,4258.0,395.8921,396.5104,395.543,396.0317,4258.0
2018-09-06 10:30:00,397.05,397.26,395.75,395.96,7294.0,395.9818,396.1913,394.6853,394.8948,7294.0
2018-09-06 10:40:00,396.19,396.19,394.56,394.9,5678.0,395.1241,395.1241,393.4985,393.8376,5678.0
2018-09-06 10:50:00,395.09,395.13,393.5,393.5,7354.0,394.0271,394.067,392.4414,392.4414,7354.0
2018-09-06 11:00:00,393.57,394.94,393.33,394.94,10019.0,392.5112,393.8775,392.2718,393.8775,10019.0
2018-09-06 11:10:00,394.8,395.98,393.91,394.19,6567.0,393.7379,394.9147,392.8503,393.1295,6567.0
2018-09-06 11:20:00,394.37,395.18,394.32,394.44,8004.0,393.309,394.1169,393.2592,393.3789,8004.0
2018-09-06 11:30:00,394.43,395.97,394.4,395.48,8343.0,393.3689,394.9047,393.339,394.4161,8343.0
2018-09-06 11:40:00,395.27,397.2,395.06,396.01,13364.0,394.2066,396.1314,393.9972,394.9446,13364.0
2018-09-06 11:50:00,396.02,396.53,395.3,395.46,9853.0,394.9546,395.4632,394.2365,394.3961,9853.0
2018-09-06 12:00:00,395.45,395.64,395.03,395.27,1800.0,394.3861,394.5756,393.9673,394.2066,1800.0
2018-09-06 12:10:00,395.12,395.52,394.49,394.61,4041.0,394.057,394.4559,393.4287,393.5484,4041.0
2018-09-06 12:20:00,394.61,394.77,393.58,393.64,3800.0,393.5484,393.708,392.5212,392.581,3800.0
2018-09-06 12:30:00,393.64,393.87,392.71,393.12,11868.0,392.581,392.8104,391.6535,392.0624,11868.0
2018-09-06 12:40:00,392.74,394.21,392.74,393.82,3498.0,391.6834,393.1495,391.6834,392.7605,3498.0
2018-09-06 12:50:00,394.03,394.99,393.62,394.89,2431.0,392.97,393.9274,392.5611,393.8276,2431.0
2018-09-06 13:00:00,395.21,395.77,395.14,395.77,2050.0,394.1468,394.7053,394.077,394.7053,2050.0
2018-09-06 13:10:00,395.22,395.73,395.22,395.71,2786.0,394.1568,394.6654,394.1568,394.6454,2786.0
2018-09-06 13:20:00,395.9,396.38,395.9,396.28,3138.0,394.8349,395.3136,394.8349,395.2139,3138.0
2018-09-06 13:30:00,396.27,396.27,395.5,395.55,3337.0,395.2039,395.2039,394.436,394.4859,3337.0
2018-09-06 13:40:00,395.69,396.09,395.69,396.04,1500.0,394.6255,395.0244,394.6255,394.9745,1500.0
2018-09-06 13:50:00,395.96,396.15,394.87,395.1,4068.0,394.8948,395.0843,393.8077,394.0371,4068.0
2018-09-06 14:00:00,395.23,395.42,394.79,395.4,3064.0,394.1667,394.3562,393.7279,394.3363,3064.0
2018-09-06 14:10:00,395.39,396.86,395.39,396.86,3287.0,394.3263,395.7923,394.3263,395.7923,3287.0
2018-09-06 14:20:00,396.72,396.93,396.45,396.45,713.0,395.6527,395.8622,395.3834,395.3834,713.0
2018-09-06 14:30:00,396.54,397.43,396.54,397.13,3300.0,395.4732,396.3608,395.4732,396.0616,3300.0
2018-09-06 14:40:00,397.3,397.51,397.14,397.51,1550.0,396.2312,396.4406,396.0716,396.4406,1550.0
2018-09-06 14:50:00,397.0,397.2,396.9,397.0,2300.0,395.932,396.1314,395.8322,395.932,2300.0
2018-09-06 15:00:00,397.11,398.3,396.83,398.12,4344.0,396.0417,397.2285,395.7624,397.049,4344.0
2018-09-06 15:10:00,398.11,398.89,398.0,398.15,4871.0,397.039,397.8169,396.9293,397.0789,4871.0
2018-09-06 15:20:00,398.34,398.77,398.12,398.77,3459.0,397.2684,397.6972,397.049,397.6972,3459.0
2018-09-06 15:30:00,398.73,398.85,398.47,398.79,17685.0,397.6573,397.777,397.398,397.7171,17685.0
2018-09-06 15:40:00,398.89,399.18,398.45,398.54,4332.0,397.8169,398.1061,397.3781,397.4678,4332.0
2018-09-06 15:50:00,398.54,398.77,397.78,397.94,19212.0,397.4678,397.6972,396.7099,396.8694,19212.0
2018-09-07 09:30:00,395.42,396.73,390.34,393.88,21060.0,394.3562,395.6627,389.2899,392.8204,21060.0
2018-09-07 09:40:00,393.88,394.59,392.13,393.27,16895.0,392.8204,393.5284,391.0751,392.212,16895.0
2018-09-07 09:50:00,394.12,397.67,394.12,397.67,26871.0,393.0597,396.6002,393.0597,396.6002,26871.0
2018-09-07 10:00:00,397.48,397.48,394.89,394.97,8593.0,396.4107,396.4107,393.8276,393.9074,8593.0
2018-09-07 10:10:00,395.28,395.56,393.31,394.07,7205.0,394.2166,394.4958,392.2519,393.0098,7205.0
2018-09-07 10:20:00,394.0,396.85,393.7,396.5,28994.0,392.94,395.7824,392.6408,395.4333,28994.0
2018-09-07 10:30:00,397.01,397.01,393.51,394.17,17122.0,395.9419,395.9419,392.4514,393.1096,17122.0
2018-09-07 10:40:00,394.05,394.92,393.41,394.92,5748.0,392.9899,393.8576,392.3516,393.8576,5748.0
2018-09-07 10:50:00,394.47,394.47,393.29,394.08,5387.0,393.4088,393.4088,392.2319,393.0198,5387.0
2018-09-07 11:00:00,393.87,393.99,392.2,393.12,4937.0,392.8104,392.9301,391.1449,392.0624,4937.0
2018-09-07 11:10:00,393.3,394.58,392.94,393.68,7109.0,392.2419,393.5185,391.8829,392.6209,7109.0
2018-09-07 11:20:00,393.67,393.68,391.74,391.99,4960.0,392.6109,392.6209,390.6861,390.9354,4960.0
2018-09-07 11:30:00,392.2,392.55,391.67,391.69,6893.0,391.1449,391.4939,390.6163,390.6362,6893.0
2018-09-07 11:40:00,391.74,392.13,390.2,390.57,5638.0,390.6861,391.0751,389.1503,389.5193,5638.0
2018-09-07 11:50:00,390.25,390.78,389.87,390.36,8272.0,389.2001,389.7287,388.8211,389.3098,8272.0
2018-09-07 12:00:00,390.22,390.37,388.02,388.68,11750.0,389.1702,389.3198,386.9761,387.6343,11750.0
2018-09-07 12:10:00,388.63,390.82,388.62,390.73,4530.0,387.5845,389.7686,387.5745,389.6788,4530.0
2018-09-07 12:20:00,390.54,391.37,390.45,391.06,3478.0,389.4893,390.3171,389.3996,390.0079,3478.0
2018-09-07 12:30:00,391.0,392.5,391.0,392.2,6117.0,389.9481,391.4441,389.9481,391.1449,6117.0
2018-09-07 12:40:00,392.23,393.25,391.94,393.25,4758.0,391.1748,392.1921,390.8856,392.1921,4758.0
2018-09-07 12:50:00,393.46,394.6,393.46,394.5,2100.0,392.4015,393.5384,392.4015,393.4387,2100.0
2018-09-07 13:00:00,394.49,394.54,393.57,393.57,4912.0,393.4287,393.4786,392.5112,392.5112,4912.0
2018-09-07 13:10:00,393.26,393.47,392.81,393.18,4000.0,392.202,392.4115,391.7532,392.1222,4000.0
2018-09-07 13:20:00,393.08,393.27,392.96,393.19,3523.0,392.0225,392.212,391.9028,392.1322,3523.0
2018-09-07 13:30:00,393.46,393.66,393.12,393.24,2264.0,392.4015,392.6009,392.0624,392.1821,2264.0
2018-09-07 13:40:00,393.07,394.29,393.07,394.12,3419.0,392.0125,393.2293,392.0125,393.0597,3419.0
2018-09-07 13:50:00,394.08,394.24,393.45,393.45,1447.0,393.0198,393.1794,392.3915,392.3915,1447.0
2018-09-07 14:00:00,393.44,393.77,393.29,393.76,1500.0,392.3815,392.7107,392.2319,392.7007,1500.0
2018-09-07 14:10:00,393.5,393.9,393.44,393.9,1400.0,392.4414,392.8403,392.3815,392.8403,1400.0
2018-09-07 14:20:00,394.18,394.62,393.99,394.62,900.0,393.1196,393.5584,392.9301,393.5584,900.0
2018-09-07 14:30:00,394.79,394.79,394.38,394.72,1000.0,393.7279,393.7279,393.319,393.6581,1000.0
2018-09-07 14:40:00,394.54,394.92,394.35,394.41,3087.0,393.4786,393.8576,393.2891,393.3489,3087.0
2018-09-07 14:50:00,394.12,395.28,394.12,394.92,2263.0,393.0597,394.2166,393.0597,393.8576,2263.0
2018-09-07 15:00:00,394.94,395.22,394.43,394.43,2040.0,393.8775,394.1568,393.3689,393.3689,2040.0
2018-09-07 15:10:00,394.7,395.38,394.66,394.92,3850.0,393.6382,394.3163,393.5983,393.8576,3850.0
2018-09-07 15:20:00,394.85,395.3,394.74,395.06,3453.0,393.7877,394.2365,393.678,393.9972,3453.0
2018-09-07 15:30:00,395.13,395.3,394.71,395.13,12237.0,394.067,394.2365,393.6481,394.067,12237.0
2018-09-07 15:40:00,395.23,395.23,394.67,395.09,7495.0,394.1667,394.1667,393.6082,394.0271,7495.0
2018-09-07 15:50:00,394.82,395.98,394.53,395.46,25001.0,393.7578,394.9147,393.4686,394.3961,25001.0
2018-09-10 09:30:00,396.25,398.47,392.36,392.37,11616.0,395.184,397.398,391.3044,391.3144,11616.0
2018-09-10 09:40:00,392.74,396.02,392.37,396.02,5623.0,391.6834,394.9546,391.3144,394.9546,5623.0
2018-09-10 09:50:00,395.92,396.17,394.21,394.21,7670.0,394.8549,395.1042,393.1495,393.1495,7670.0
2018-09-10 10:00:00,394.81,395.31,393.88,394.07,6462.0,393.7479,394.2465,392.8204,393.0098,6462.0
2018-09-10 10:10:00,393.91,395.53,393.91,395.53,3900.0,392.8503,394.4659,392.8503,394.4659,3900.0
2018-09-10 10:20:00,395.75,395.75,394.56,395.25,3000.0,394.6853,394.6853,393.4985,394.1867,3000.0
2018-09-10 10:30:00,395.7,396.31,395.05,396.22,1800.0,394.6355,395.2438,393.9872,395.1541,1800.0
2018-09-10 10:40:00,396.46,396.73,395.8,396.57,2054.0,395.3934,395.6627,394.7352,395.5031,2054.0
2018-09-10 10:50:00,396.31,396.86,395.37,395.54,2800.0,395.2438,395.7923,394.3063,394.4759,2800.0
2018-09-10 11:00:00,395.25,395.65,394.3,394.48,8019.0,394.1867,394.5856,393.2392,393.4187,8019.0
2018-09-10 11:10:00,394.9,396.02,394.62,395.52,4325.0,393.8376,394.9546,393.5584,394.4559,4325.0
2018-09-10 11:20:00,395.5,395.78,395.11,395.27,4155.0,394.436,394.7152,394.047,394.2066,4155.0
2018-09-10 11:30:00,395.15,395.51,394.22,394.46,5289.0,394.0869,394.446,393.1594,393.3988,5289.0
2018-09-10 11:40:00,394.17,394.56,394.0,394.43,3306.0,393.1096,393.4985,392.94,393.3689,3306.0
2018-09-10 11:50:00,394.5,395.04,394.08,394.12,2525.0,393.4387,393.9772,393.0198,393.0597,2525.0
2018-09-10 12:00:00,393.81,393.99,393.46,393.69,3117.0,392.7505,392.9301,392.4015,392.6309,3117.0
2018-09-10 12:10:00,393.7,394.2,393.61,394.2,2239.0,392.6408,393.1395,392.5511,393.1395,2239.0
2018-09-10 12:20:00,394.5,394.55,394.02,394.15,2368.0,393.4387,393.4886,392.96,393.0896,2368.0
2018-09-10 12:30:00,394.29,394.52,393.72,393.72,1882.0,393.2293,393.4586,392.6608,392.6608,1882.0
2018-09-10 12:40:00,393.65,394.12,393.65,394.05,800.0,392.591,393.0597,392.591,392.9899,800.0
2018-09-10 12:50:00,393.72,394.29,393.35,394.29,1709.0,392.6608,393.2293,392.2918,393.2293,1709.0
2018-09-10 13:00:00,393.97,394.0,393.4,393.7,1500.0,392.9101,392.94,392.3416,392.6408,1500.0
2018-09-10 13:10:00,393.67,393.67,393.38,393.38,700.0,392.6109,392.6109,392.3217,392.3217,700.0
2018-09-10 13:20:00,393.36,393.57,393.17,393.38,2850.0,392.3018,392.5112,392.1123,392.3217,2850.0
2018-09-10 13:30:00,393.61,393.68,393.28,393.28,1514.0,392.5511,392.6209,392.222,392.222,1514.0
2018-09-10 13:40:00,393.21,393.38,392.6,392.74,2525.0,392.1522,392.3217,391.5438,391.6834,2525.0
2018-09-10 13:50:00,392.9,393.23,392.66,393.14,1210.0,391.843,392.1721,391.6036,392.0823,1210.0
2018-09-10 14:00:00,392.95,393.21,392.95,392.95,1150.0,391.8929,392.1522,391.8929,391.8929,1150.0
2018-09-10 14:10:00,392.87,393.01,392.1,392.61,5132.0,391.8131,391.9527,391.0451,391.5538,5132.0
2018-09-10 14:20:00,392.71,393.82,392.45,393.82,4529.0,391.6535,392.7605,391.3942,392.7605,4529.0
2018-09-10 14:30:00,394.06,394.29,393.88,394.03,3161.0,392.9999,393.2293,392.8204,392.97,3161.0
2018-09-10 14:40:00,394.17,394.64,394.04,394.47,1800.0,393.1096,393.5783,392.9799,393.4088,1800.0
2018-09-10 14:50:00,394.26,394.31,393.97,394.3,1900.0,393.1993,393.2492,392.9101,393.2392,1900.0
2018-09-10 15:00:00,394.39,394.82,394.39,394.69,1500.0,393.329,393.7578,393.329,393.6282,1500.0
2018-09-10 15:10:00,394.76,394.76,394.01,394.61,4514.0,393.698,393.698,392.95,393.5484,4514.0
2018-09-10 15:20:00,394.9,395.28,394.85,394.85,2114.0,393.8376,394.2166,393.7877,393.7877,2114.0
2018-09-10 15:30:00,394.89,395.5,394.72,395.0,9116.0,393.8276,394.436,393.6581,393.9373,9116.0
2018-09-10 15:40:00,394.96,395.32,394.91,395.17,7469.0,393.8975,394.2565,393.8476,394.1069,7469.0
2018-09-10 15:50:00,395.17,395.18,394.61,395.09,21506.0,394.1069,394.1169,393.5484,394.0271,21506.0
2018-09-11 09:30:00,394.16,395.23,391.27,392.05,6002.0,393.0996,394.1667,390.2174,390.9953,6002.0
2018-09-11 09:40:00,392.22,393.98,391.16,393.63,6051.0,391.1648,392.9201,390.1077,392.571,6051.0
2018-09-11 09:50:00,393.53,393.73,392.44,392.44,4103.0,392.4713,392.6708,391.3842,391.3842,4103.0
2018-09-11 10:00:00,392.3,392.77,392.12,392.65,3608.0,391.2446,391.7133,391.0651,391.5937,3608.0
2018-09-11 10:10:00,392.67,392.67,391.54,391.7,1800.0,391.6136,391.6136,390.4867,390.6462,1800.0
2018-09-11 10:20:00,391.4,391.9,391.14,391.9,1200.0,390.347,390.8457,390.0877,390.8457,1200.0
2018-09-11 10:30:00,391.79,392.2,391.61,391.9,5646.0,390.736,391.1449,390.5565,390.8457,5646.0
2018-09-11 10:40:00,391.76,392.24,390.75,390.75,6730.0,390.7061,391.1848,389.6988,389.6988,6730.0
2018-09-11 10:50:00,390.66,390.88,389.68,389.85,4660.0,389.609,389.8284,388.6317,388.8012,4660.0
2018-09-11 11:00:00,389.95,391.75,389.95,391.75,3146.0,388.9009,390.6961,388.9009,390.6961,3146.0
2018-09-11 11:10:00,391.65,391.65,389.63,390.3,4206.0,390.5964,390.5964,388.5818,389.25,4206.0
2018-09-11 11:20:00,391.17,391.9,390.84,391.9,1000.0,390.1176,390.8457,389.7885,390.8457,1000.0
2018-09-11 11:30:00,392.29,392.44,392.22,392.22,800.0,391.2346,391.3842,391.1648,391.1648,800.0
2018-09-11 11:40:00,392.29,392.29,391.35,391.4,2008.0,391.2346,391.2346,390.2972,390.347,2008.0
2018-09-11 11:50:00,391.58,393.3,391.58,393.3,3600.0,390.5265,392.2419,390.5265,392.2419,3600.0
2018-09-11 12:00:00,393.73,394.71,393.73,394.71,4700.0,392.6708,393.6481,392.6708,393.6481,4700.0
2018-09-11 12:10:00,394.79,395.72,394.64,394.82,5538.0,393.7279,394.6554,393.5783,393.7578,5538.0
2018-09-11 12:20:00,395.01,395.29,394.69,395.11,4510.0,393.9473,394.2266,393.6282,394.047,4510.0
2018-09-11 12:30:00,395.33,396.02,394.66,395.03,22023.0,394.2665,394.9546,393.5983,393.9673,22023.0
2018-09-11 12:40:00,394.65,395.09,394.38,394.44,1700.0,393.5883,394.0271,393.319,393.3789,1700.0
2018-09-11 12:50:00,394.63,394.63,394.13,394.16,3535.0,393.5683,393.5683,393.0697,393.0996,3535.0
2018-09-11 13:00:00,394.28,394.29,393.23,393.34,3619.0,393.2193,393.2293,392.1721,392.2818,3619.0
2018-09-11 13:10:00,393.24,393.29,392.78,393.02,1400.0,392.1821,392.2319,391.7233,391.9627,1400.0
2018-09-11 13:20:00,393.22,393.22,392.39,392.52,2800.0,392.1621,392.1621,391.3344,391.464,2800.0
2018-09-11 13:30:00,392.49,393.08,392.37,393.0,5107.0,391.4341,392.0225,391.3144,391.9427,5107.0
2018-09-11 13:40:00,392.98,392.98,392.1,392.34,3283.0,391.9228,391.9228,391.0451,391.2845,3283.0
2018-09-11 13:50:00,392.12,392.96,392.12,392.85,2563.0,391.0651,391.9028,391.0651,391.7931,2563.0
2018-09-11 14:00:00,393.19,394.15,393.19,394.04,1700.0,392.1322,393.0896,392.1322,392.9799,1700.0
2018-09-11 14:10:00,394.03,394.56,394.02,394.56,1570.0,392.97,393.4985,392.96,393.4985,1570.0
2018-09-11 14:20:00,394.68,395.51,394.68,395.05,7383.0,393.6182,394.446,393.6182,393.9872,7383.0
2018-09-11 14:30:00,394.89,395.02,394.22,394.38,3601.0,393.8276,393.9573,393.1594,393.319,3601.0
2018-09-11 14:40:00,394.3,394.34,393.75,394.25,2100.0,393.2392,393.2791,392.6907,393.1894,2100.0
2018-09-11 14:50:00,394.15,394.26,393.58,393.58,1600.0,393.0896,393.1993,392.5212,392.5212,1600.0
2018-09-11 15:00:00,393.75,393.84,392.99,393.17,2503.0,392.6907,392.7805,391.9328,392.1123,2503.0
2018-09-11 15:10:00,393.29,393.44,392.89,393.13,4900.0,392.2319,392.3815,391.833,392.0724,4900.0
2018-09-11 15:20:00,393.06,393.1,392.72,392.93,2887.0,392.0026,392.0425,391.6635,391.8729,2887.0
2018-09-11 15:30:00,392.81,393.96,392.81,393.41,5956.0,391.7532,392.9001,391.7532,392.3516,5956.0
2018-09-11 15:40:00,393.59,393.87,393.26,393.38,4976.0,392.5311,392.8104,392.202,392.3217,4976.0
2018-09-11 15:50:00,393.35,394.08,393.22,393.72,15651.0,392.2918,393.0198,392.1621,392.6608,15651.0
2018-09-12 09:30:00,394.84,396.55,393.87,394.35,18668.0,393.7778,395.4832,392.8104,393.2891,18668.0
2018-09-12 09:40:00,394.52,395.22,393.05,393.69,9383.0,393.4586,394.1568,391.9926,392.6309,9383.0
2018-09-12 09:50:00,394.19,394.19,391.64,391.8,6660.0,393.1295,393.1295,390.5864,390.746,6660.0
2018-09-12 10:00:00,392.3,393.19,391.92,393.02,2945.0,391.2446,392.1322,390.8656,391.9627,2945.0
2018-09-12 10:10:00,392.85,394.72,392.73,393.4,21373.0,391.7931,393.6581,391.6735,392.3416,21373.0
2018-09-12 10:20:00,393.33,393.33,392.23,393.11,6603.0,392.2718,392.2718,391.1748,392.0524,6603.0
2018-09-12 10:30:00,393.03,393.03,390.15,391.42,5723.0,391.9726,391.9726,389.1004,390.367,5723.0
2018-09-12 10:40:00,391.61,391.87,389.66,389.67,11491.0,390.5565,390.8158,388.6117,388.6217,11491.0
2018-09-12 10:50:00,389.65,390.44,389.01,389.01,3600.0,388.6017,389.3896,387.9635,387.9635,3600.0
2018-09-12 11:00:00,388.92,389.6,388.31,388.36,10949.0,387.8737,388.5519,387.2653,387.3152,10949.0
2018-09-12 11:10:00,389.03,390.27,388.25,390.05,5602.0,387.9834,389.2201,387.2055,389.0007,5602.0
2018-09-12 11:20:00,390.0,390.34,389.88,390.04,3257.0,388.9508,389.2899,388.8311,388.9907,3257.0
2018-09-12 11:30:00,390.41,390.9,389.93,390.16,4300.0,389.3597,389.8484,388.881,389.1104,4300.0
2018-09-12 11:40:00,389.99,390.13,387.76,387.77,4031.0,388.9408,389.0804,386.7168,386.7268,4031.0
2018-09-12 11:50:00,388.22,388.22,385.73,386.0,13386.0,387.1756,387.1756,384.6923,384.9616,13386.0
2018-09-12 12:00:00,386.18,388.09,385.87,386.2,9033.0,385.1411,387.0459,384.8319,385.161,9033.0
2018-09-12 12:10:00,385.75,386.93,385.73,386.93,3115.0,384.7122,385.8891,384.6923,385.8891,3115.0
2018-09-12 12:20:00,386.66,387.13,386.61,387.13,1700.0,385.6198,386.0885,385.5699,386.0885,1700.0
2018-09-12 12:30:00,387.24,387.28,385.05,385.12,6780.0,386.1982,386.2381,384.0141,384.0839,6780.0
2018-09-12 12:40:00,385.42,386.45,385.42,386.34,2924.0,384.3831,385.4103,384.3831,385.3006,2924.0
2018-09-12 12:50:00,386.35,386.36,384.79,385.03,4940.0,385.3106,385.3206,383.7548,383.9942,4940.0
2018-09-12 13:00:00,385.03,385.49,384.84,385.28,7210.0,383.9942,384.4529,383.8047,384.2435,7210.0
2018-09-12 13:10:00,385.46,385.83,385.01,385.09,4400.0,384.423,384.792,383.9742,384.054,4400.0
2018-09-12 13:20:00,385.19,385.32,383.01,384.59,10079.0,384.1537,384.2834,381.9796,383.5554,10079.0
2018-09-12 13:30:00,384.59,385.17,384.54,384.75,8796.0,383.5554,384.1338,383.5055,383.7149,8796.0
2018-09-12 13:40:00,384.73,384.88,383.9,383.9,5615.0,383.695,383.8446,382.8672,382.8672,5615.0
2018-09-12 13:50:00,383.75,383.79,382.95,383.4,10920.0,382.7176,382.7575,381.9198,382.3686,10920.0
2018-09-12 14:00:00,383.56,384.93,383.24,383.24,6997.0,382.5281,383.8944,382.209,382.209,6997.0
2018-09-12 14:10:00,383.39,384.33,383.11,383.11,5339.0,382.3586,383.296,382.0793,382.0793,5339.0
2018-09-12 14:20:00,383.48,383.55,383.14,383.34,4678.0,382.4483,382.5181,382.1093,382.3087,4678.0
2018-09-12 14:30:00,383.56,384.02,382.44,383.54,20285.0,382.5281,382.9869,381.4111,382.5082,20285.0
2018-09-12 14:40:00,383.49,384.92,383.45,384.92,6630.0,382.4583,383.8845,382.4184,383.8845,6630.0
2018-09-12 14:50:00,384.92,385.97,384.91,385.13,9016.0,383.8845,384.9316,383.8745,384.0939,9016.0
2018-09-12 15:00:00,385.14,385.26,384.6,384.71,7604.0,384.1039,384.2235,383.5653,383.675,7604.0
2018-09-12 15:10:00,384.82,385.55,384.72,385.53,5461.0,383.7847,384.5128,383.685,384.4928,5461.0
2018-09-12 15:20:00,385.59,386.62,385.59,386.62,7014.0,384.5527,385.5799,384.5527,385.5799,7014.0
2018-09-12 15:30:00,386.5,387.41,386.49,387.19,9233.0,385.4602,386.3678,385.4502,386.1484,9233.0
2018-09-12 15:40:00,387.23,388.04,387.23,387.91,21227.0,386.1882,386.9961,386.1882,386.8664,21227.0
2018-09-12 15:50:00,388.04,390.63,388.02,388.88,72102.0,386.9961,389.5791,386.9761,387.8338,72102.0
2018-09-13 09:30:00,390.28,392.48,390.0,391.75,14396.0,389.23,391.4241,388.9508,390.6961,14396.0
2018-09-13 09:40:00,391.51,393.99,390.71,393.52,12900.0,390.4567,392.9301,389.6589,392.4613,12900.0
2018-09-13 09:50:00,393.65,395.71,393.32,395.13,8415.0,392.591,394.6454,392.2619,394.067,8415.0
2018-09-13 10:00:00,395.31,397.82,394.19,397.17,25622.0,394.2465,396.7498,393.1295,396.1015,25622.0
2018-09-13 10:10:00,397.22,397.65,395.64,396.35,13347.0,396.1514,396.5802,394.5756,395.2837,13347.0
2018-09-13 10:20:00,396.39,397.11,395.14,395.44,7396.0,395.3236,396.0417,394.077,394.3762,7396.0
2018-09-13 10:30:00,395.34,395.34,392.0,392.22,17571.0,394.2764,394.2764,390.9454,391.1648,17571.0
2018-09-13 10:40:00,391.66,392.0,390.35,391.57,12051.0,390.6063,390.9454,389.2999,390.5166,12051.0
2018-09-13 10:50:00,391.25,391.51,390.9,391.27,4793.0,390.1974,390.4567,389.8484,390.2174,4793.0
2018-09-13 11:00:00,391.4,391.4,390.47,390.48,3684.0,390.347,390.347,389.4195,389.4295,3684.0
2018-09-13 11:10:00,390.54,391.02,389.72,390.81,7706.0,389.4893,389.9681,388.6715,389.7586,7706.0
2018-09-13 11:20:00,390.65,390.8,389.81,389.81,3137.0,389.599,389.7486,388.7613,388.7613,3137.0
2018-09-13 11:30:00,390.08,390.08,389.34,389.7,2748.0,389.0306,389.0306,388.2926,388.6516,2748.0
2018-09-13 11:40:00,389.87,390.13,389.87,390.13,2400.0,388.8211,389.0804,388.8211,389.0804,2400.0
2018-09-13 11:50:00,390.16,392.07,389.98,391.42,7888.0,389.1104,391.0152,388.9308,390.367,7888.0
2018-09-13 12:00:00,391.48,391.55,390.91,390.91,2270.0,390.4268,390.4966,389.8583,389.8583,2270.0
2018-09-13 12:10:00,390.94,391.03,389.97,390.11,4461.0,389.8883,389.978,388.9209,389.0605,4461.0
2018-09-13 12:20:00,390.01,390.2,389.59,389.97,3125.0,388.9608,389.1503,388.5419,388.9209,3125.0
2018-09-13 12:30:00,389.76,389.87,389.6,389.61,1000.0,388.7114,388.8211,388.5519,388.5618,1000.0
2018-09-13 12:40:00,389.79,389.79,389.25,389.44,3200.0,388.7414,388.7414,388.2028,388.3923,3200.0
2018-09-13 12:50:00,389.44,389.51,389.27,389.35,3500.0,388.3923,388.4621,388.2228,388.3025,3500.0
2018-09-13 13:00:00,389.51,390.14,389.51,389.98,2017.0,388.4621,389.0904,388.4621,388.9308,2017.0
2018-09-13 13:10:00,390.25,390.71,390.25,390.71,2600.0,389.2001,389.6589,389.2001,389.6589,2600.0
2018-09-13 13:20:00,390.65,391.08,390.59,391.08,2070.0,389.599,390.0279,389.5392,390.0279,2070.0
2018-09-13 13:30:00,391.37,391.84,391.18,391.73,4168.0,390.3171,390.7858,390.1276,390.6761,4168.0
2018-09-13 13:40:00,391.68,392.27,391.67,392.04,3024.0,390.6263,391.2147,390.6163,390.9853,3024.0
2018-09-13 13:50:00,392.29,392.63,392.12,392.12,4650.0,391.2346,391.5737,391.0651,391.0651,4650.0
2018-09-13 14:00:00,391.75,391.77,391.16,391.47,4827.0,390.6961,390.716,390.1077,390.4168,4827.0
2018-09-13 14:10:00,391.43,392.75,391.37,392.46,7549.0,390.3769,391.6934,390.3171,391.4042,7549.0
2018-09-13 14:20:00,392.35,395.99,392.25,395.75,18566.0,391.2945,394.9247,391.1947,394.6853,18566.0
2018-09-13 14:30:00,395.56,396.98,395.56,396.75,8042.0,394.4958,395.912,394.4958,395.6826,8042.0
2018-09-13 14:40:00,396.63,397.19,396.39,397.07,7909.0,395.563,396.1215,395.3236,396.0018,7909.0
2018-09-13 14:50:00,396.98,397.09,396.54,396.88,10646.0,395.912,396.0217,395.4732,395.8123,10646.0
2018-09-13 15:00:00,396.84,398.57,396.66,397.59,16125.0,395.7724,397.4977,395.5929,396.5204,16125.0
2018-09-13 15:10:00,397.59,397.89,397.11,397.36,5634.0,396.5204,396.8196,396.0417,396.291,5634.0
2018-09-13 15:20:00,397.36,397.84,397.24,397.34,10450.0,396.291,396.7697,396.1713,396.271,10450.0
2018-09-13 15:30:00,397.39,397.56,397.01,397.05,8899.0,396.3209,396.4905,395.9419,395.9818,8899.0
2018-09-13 15:40:00,397.0,397.65,396.1,397.32,14982.0,395.932,396.5802,395.0344,396.2511,14982.0
2018-09-13 15:50:00,397.41,397.89,396.56,397.77,24380.0,396.3409,396.8196,395.4931,396.6999,24380.0
2018-09-14 09:30:00,397.78,400.0,397.78,398.89,10980.0,396.7099,398.9239,396.7099,397.8169,10980.0
2018-09-14 09:40:00,399.0,399.33,398.0,398.1,3525.0,397.9266,398.2557,396.9293,397.029,3525.0
2018-09-14 09:50:00,397.7,398.11,397.17,398.11,6150.0,396.6301,397.039,396.1015,397.039,6150.0
2018-09-14 10:00:00,397.74,398.65,397.69,397.73,8620.0,396.67,397.5775,396.6201,396.66,8620.0
2018-09-14 10:10:00,397.8,398.54,397.24,397.24,10854.0,396.7298,397.4678,396.1713,396.1713,10854.0
2018-09-14 10:20:00,397.17,397.36,396.37,396.73,4767.0,396.1015,396.291,395.3037,395.6627,4767.0
2018-09-14 10:30:00,396.94,397.95,396.9,397.19,12122.0,395.8721,396.8794,395.8322,396.1215,12122.0
2018-09-14 10:40:00,396.87,396.87,396.01,396.27,3269.0,395.8023,395.8023,394.9446,395.2039,3269.0
2018-09-14 10:50:00,396.45,397.03,396.16,396.23,3972.0,395.3834,395.9619,395.0942,395.164,3972.0
2018-09-14 11:00:00,396.15,396.47,395.52,396.15,4544.0,395.0843,395.4034,394.4559,395.0843,4544.0
2018-09-14 11:10:00,396.39,396.39,395.24,395.59,4773.0,395.3236,395.3236,394.1767,394.5258,4773.0
2018-09-14 11:20:00,395.5,395.64,394.29,394.5,8332.0,394.436,394.5756,393.2293,393.4387,8332.0
2018-09-14 11:30:00,394.79,395.2,394.18,394.19,5035.0,393.7279,394.1368,393.1196,393.1295,5035.0
2018-09-14 11:40:00,394.25,394.42,393.85,394.42,6591.0,393.1894,393.3589,392.7904,393.3589,6591.0
2018-09-14 11:50:00,394.05,394.89,394.05,394.3,4267.0,392.9899,393.8276,392.9899,393.2392,4267.0
2018-09-14 12:00:00,394.38,394.38,392.04,392.24,4521.0,393.319,393.319,390.9853,391.1848,4521.0
2018-09-14 12:10:00,391.78,391.97,391.0,391.06,5286.0,390.726,390.9155,389.9481,390.0079,5286.0
2018-09-14 12:20:00,391.08,391.22,390.7,390.84,5863.0,390.0279,390.1675,389.6489,389.7885,5863.0
2018-09-14 12:30:00,390.79,390.79,389.58,389.79,8041.0,389.7387,389.7387,388.5319,388.7414,8041.0
2018-09-14 12:40:00,389.8,390.28,389.7,390.12,4000.0,388.7513,389.23,388.6516,389.0705,4000.0
2018-09-14 12:50:00,390.0,390.43,389.67,390.26,12928.0,388.9508,389.3796,388.6217,389.2101,12928.0
2018-09-14 13:00:00,390.16,390.29,389.62,389.86,8540.0,389.1104,389.24,388.5718,388.8112,8540.0
2018-09-14 13:10:00,389.58,389.98,389.52,389.72,1931.0,388.5319,388.9308,388.4721,388.6715,1931.0
2018-09-14 13:20:00,389.98,390.05,389.82,389.93,2870.0,388.9308,389.0007,388.7713,388.881,2870.0
2018-09-14 13:30:00,389.78,390.16,389.77,389.97,6203.0,388.7314,389.1104,388.7214,388.9209,6203.0
2018-09-14 13:40:00,389.97,389.99,389.35,389.42,3813.0,388.9209,388.9408,388.3025,388.3724,3813.0
2018-09-14 13:50:00,389.57,389.86,389.3,389.75,3072.0,388.522,388.8112,388.2527,388.7015,3072.0
2018-09-14 14:00:00,389.7,389.78,389.63,389.7,1018.0,388.6516,388.7314,388.5818,388.6516,1018.0
2018-09-14 14:10:00,389.94,390.16,389.65,389.66,6175.0,388.891,389.1104,388.6017,388.6117,6175.0
2018-09-14 14:20:00,389.5,389.61,389.42,389.61,1802.0,388.4521,388.5618,388.3724,388.5618,1802.0
2018-09-14 14:30:00,389.62,389.62,389.37,389.52,3313.0,388.5718,388.5718,388.3225,388.4721,3313.0
2018-09-14 14:40:00,389.27,389.32,388.68,388.83,8221.0,388.2228,388.2726,387.6343,387.7839,8221.0
2018-09-14 14:50:00,388.68,388.74,388.56,388.56,850.0,387.6343,387.6942,387.5147,387.5147,850.0
2018-09-14 15:00:00,388.6,388.76,388.11,388.76,9740.0,387.5546,387.7141,387.0659,387.7141,9740.0
2018-09-14 15:10:00,389.01,389.51,388.83,389.5,2100.0,387.9635,388.4621,387.7839,388.4521,2100.0
2018-09-14 15:20:00,389.53,390.44,389.27,390.42,9081.0,388.4821,389.3896,388.2228,389.3697,9081.0
2018-09-14 15:30:00,390.38,391.04,390.36,390.72,9062.0,389.3298,389.988,389.3098,389.6689,9062.0
2018-09-14 15:40:00,390.69,390.96,390.33,390.92,11767.0,389.6389,389.9082,389.2799,389.8683,11767.0
2018-09-14 15:50:00,391.18,392.44,391.18,392.17,39476.0,390.1276,391.3842,390.1276,391.115,39476.0
2018-09-17 09:30:00,392.76,394.05,387.01,388.84,8322.0,391.7034,392.9899,385.9688,387.7939,8322.0
2018-09-17 09:40:00,389.67,389.71,387.67,389.23,16100.0,388.6217,388.6616,386.6271,388.1829,16100.0
2018-09-17 09:50:00,388.88,392.03,388.88,391.79,8400.0,387.8338,390.9753,387.8338,390.736,8400.0
2018-09-17 10:00:00,392.18,393.7,391.84,393.0,9861.0,391.1249,392.6408,390.7858,391.9427,9861.0
2018-09-17 10:10:00,392.88,393.49,392.88,393.15,5189.0,391.823,392.4314,391.823,392.0923,5189.0
2018-09-17 10:20:00,393.28,394.53,391.07,391.46,12760.0,392.222,393.4686,390.0179,390.4069,12760.0
2018-09-17 10:30:00,390.79,391.4,389.18,389.6,3400.0,389.7387,390.347,388.133,388.5519,3400.0
2018-09-17 10:40:00,389.43,391.26,389.21,391.21,26804.0,388.3823,390.2074,388.1629,390.1575,26804.0
2018-09-17 10:50:00,391.41,392.15,391.19,392.05,4870.0,390.357,391.095,390.1376,390.9953,4870.0
2018-09-17 11:00:00,391.78,392.52,391.78,392.1,1800.0,390.726,391.464,390.726,391.0451,1800.0
2018-09-17 11:10:00,392.31,392.67,391.74,392.01,3419.0,391.2546,391.6136,390.6861,390.9554,3419.0
2018-09-17 11:20:00,391.86,392.18,391.01,391.06,2800.0,390.8058,391.1249,389.9581,390.0079,2800.0
2018-09-17 11:30:00,391.16,391.48,390.06,390.06,6907.0,390.1077,390.4268,389.0106,389.0106,6907.0
2018-09-17 11:40:00,390.21,390.32,388.0,388.77,19322.0,389.1602,389.2699,386.9562,387.7241,19322.0
2018-09-17 11:50:00,389.22,390.5,389.22,389.73,1826.0,388.1729,389.4495,388.1729,388.6815,1826.0
2018-09-17 12:00:00,389.92,390.26,389.65,390.26,2092.0,388.871,389.2101,388.6017,389.2101,2092.0
2018-09-17 12:10:00,390.26,390.64,390.25,390.5,2320.0,389.2101,389.5891,389.2001,389.4495,2320.0
2018-09-17 12:20:00,390.43,390.64,389.8,389.98,2899.0,389.3796,389.5891,388.7513,388.9308,2899.0
2018-09-17 12:30:00,389.94,390.15,389.5,389.76,3119.0,388.891,389.1004,388.4521,388.7114,3119.0
2018-09-17 12:40:00,389.61,389.61,389.4,389.4,500.0,388.5618,388.5618,388.3524,388.3524,500.0
2018-09-17 12:50:00,389.44,389.46,388.25,389.46,4092.0,388.3923,388.4122,387.2055,388.4122,4092.0
2018-09-17 13:00:00,389.29,389.45,389.12,389.31,1000.0,388.2427,388.4023,388.0732,388.2627,1000.0
2018-09-17 13:10:00,389.26,389.38,388.83,389.05,3672.0,388.2128,388.3325,387.7839,388.0034,3672.0
2018-09-17 13:20:00,389.12,389.12,388.3,388.44,1610.0,388.0732,388.0732,387.2554,387.395,1610.0
2018-09-17 13:30:00,388.41,388.41,387.89,388.08,6693.0,387.3651,387.3651,386.8465,387.036,6693.0
2018-09-17 13:40:00,388.14,388.35,387.74,388.35,3750.0,387.0958,387.3052,386.6969,387.3052,3750.0
2018-09-17 13:50:00,388.21,388.61,388.03,388.33,3959.0,387.1656,387.5645,386.9861,387.2853,3959.0
2018-09-17 14:00:00,388.31,388.32,387.65,387.97,6402.0,387.2653,387.2753,386.6071,386.9263,6402.0
2018-09-17 14:10:00,387.93,388.51,387.93,388.33,4100.0,386.8864,387.4648,386.8864,387.2853,4100.0
2018-09-17 14:20:00,388.33,388.33,387.9,387.99,1640.0,387.2853,387.2853,386.8564,386.9462,1640.0
2018-09-17 14:30:00,388.21,388.25,387.19,387.22,3916.0,387.1656,387.2055,386.1484,386.1783,3916.0
2018-09-17 14:40:00,387.26,387.27,386.77,387.01,2600.0,386.2182,386.2281,385.7295,385.9688,2600.0
2018-09-17 14:50:00,386.77,387.06,386.05,386.51,8100.0,385.7295,386.0187,385.0114,385.4702,8100.0
2018-09-17 15:00:00,386.89,386.99,386.5,386.91,6308.0,385.8492,385.9489,385.4602,385.8691,6308.0
2018-09-17 15:10:00,386.97,387.3,386.63,386.98,5317.0,385.9289,386.2581,385.5899,385.9389,5317.0
2018-09-17 15:20:00,386.8,387.62,386.7,387.49,4300.0,385.7594,386.5772,385.6597,386.4475,4300.0
2018-09-17 15:30:00,387.27,387.49,386.6,386.76,9076.0,386.2281,386.4475,385.5599,385.7195,9076.0
2018-09-17 15:40:00,386.61,387.1,386.48,387.01,21321.0,385.5699,386.0586,385.4403,385.9688,21321.0
2018-09-17 15:50:00,386.89,386.89,386.08,386.49,34956.0,385.8492,385.8492,385.0413,385.4502,34956.0
2018-09-18 09:30:00,382.73,383.57,375.21,380.33,42522.0,381.7004,382.5381,374.2006,379.3068,42522.0
2018-09-18 09:40:00,381.92,384.28,380.98,383.99,12992.0,380.8925,383.2462,379.9551,382.957,12992.0
2018-09-18 09:50:00,383.59,383.61,380.37,380.63,10999.0,382.558,382.578,379.3467,379.606,10999.0
2018-09-18 10:00:00,380.63,381.58,380.19,380.57,13685.0,379.606,380.5534,379.1672,379.5462,13685.0
2018-09-18 10:10:00,380.28,381.51,380.25,381.33,4862.0,379.2569,380.4836,379.227,380.3041,4862.0
2018-09-18 10:20:00,381.33,382.52,380.89,382.35,8319.0,380.3041,381.4909,379.8653,381.3214,8319.0
2018-09-18 10:30:00,382.52,383.34,381.59,381.99,15871.0,381.4909,382.3087,380.5634,380.9623,15871.0
2018-09-18 10:40:00,381.89,383.77,381.46,383.43,12221.0,380.8626,382.7376,380.4338,382.3985,12221.0
2018-09-18 10:50:00,383.78,384.77,383.05,384.77,5290.0,382.7475,383.7349,382.0195,383.7349,5290.0
2018-09-18 11:00:00,384.49,386.32,384.36,385.74,6662.0,383.4556,385.2807,383.326,384.7023,6662.0
2018-09-18 11:10:00,385.5,386.96,385.5,386.88,1500.0,384.4629,385.919,384.4629,385.8392,1500.0
2018-09-18 11:20:00,386.45,387.98,385.74,387.66,4668.0,385.4103,386.9362,384.7023,386.6171,4668.0
2018-09-18 11:30:00,387.66,388.69,387.44,388.69,2973.0,386.6171,387.6443,386.3977,387.6443,2973.0
2018-09-18 11:40:00,388.55,389.68,388.19,389.56,6522.0,387.5047,388.6317,387.1457,388.512,6522.0
2018-09-18 11:50:00,389.58,390.32,388.76,388.76,20026.0,388.5319,389.2699,387.7141,387.7141,20026.0
2018-09-18 12:00:00,388.83,388.88,388.21,388.72,4526.0,387.7839,387.8338,387.1656,387.6742,4526.0
2018-09-18 12:10:00,388.3,388.63,388.2,388.43,1809.0,387.2554,387.5845,387.1556,387.385,1809.0
2018-09-18 12:20:00,388.5,388.55,387.6,387.78,2700.0,387.4548,387.5047,386.5573,386.7368,2700.0
2018-09-18 12:30:00,387.97,388.02,387.07,387.07,2446.0,386.9263,386.9761,386.0287,386.0287,2446.0
2018-09-18 12:40:00,387.38,388.0,387.17,387.85,4676.0,386.3378,386.9562,386.1284,386.8066,4676.0
2018-09-18 12:50:00,387.8,388.25,387.47,388.25,1400.0,386.7567,387.2055,386.4276,387.2055,1400.0
2018-09-18 13:00:00,388.03,388.42,387.75,388.35,4566.0,386.9861,387.375,386.7068,387.3052,4566.0
2018-09-18 13:10:00,388.32,388.44,387.8,388.13,2787.0,387.2753,387.395,386.7567,387.0858,2787.0
2018-09-18 13:20:00,387.91,387.91,387.55,387.6,2215.0,386.8664,386.8664,386.5074,386.5573,2215.0
2018-09-18 13:30:00,387.52,387.52,386.85,386.86,4480.0,386.4775,386.4775,385.8093,385.8192,4480.0
2018-09-18 13:40:00,387.0,387.25,386.64,386.79,2387.0,385.9589,386.2082,385.5998,385.7494,2387.0
2018-09-18 13:50:00,386.95,387.15,386.48,387.0,10603.0,385.909,386.1085,385.4403,385.9589,10603.0
2018-09-18 14:00:00,386.96,387.36,386.4,387.28,15756.0,385.919,386.3179,385.3605,386.2381,15756.0
2018-09-18 14:10:00,387.29,387.87,387.19,387.72,5982.0,386.2481,386.8265,386.1484,386.6769,5982.0
2018-09-18 14:20:00,387.77,388.62,387.67,388.62,11028.0,386.7268,387.5745,386.6271,387.5745,11028.0
2018-09-18 14:30:00,388.49,390.48,388.48,390.4,16062.0,387.4449,389.4295,387.4349,389.3497,16062.0
2018-09-18 14:40:00,390.19,391.71,389.93,391.11,16267.0,389.1403,390.6562,388.881,390.0578,16267.0
2018-09-18 14:50:00,390.91,392.07,390.82,392.07,21050.0,389.8583,391.0152,389.7686,391.0152,21050.0
2018-09-18 15:00:00,392.04,392.47,389.78,389.84,29698.0,390.9853,391.4142,388.7314,388.7912,29698.0
2018-09-18 15:10:00,389.91,390.0,389.35,389.47,10358.0,388.861,388.9508,388.3025,388.4222,10358.0
2018-09-18 15:20:00,389.57,390.27,389.57,389.95,6523.0,388.522,389.2201,388.522,388.9009,6523.0
2018-09-18 15:30:00,390.26,390.26,389.66,389.84,4575.0,389.2101,389.2101,388.6117,388.7912,4575.0
2018-09-18 15:40:00,389.72,390.22,389.45,389.57,8041.0,388.6715,389.1702,388.4023,388.522,8041.0
2018-09-18 15:50:00,389.32,389.61,387.86,388.21,64894.0,388.2726,388.5618,386.8166,387.1656,64894.0
2018-09-19 09:30:00,386.84,386.92,383.19,383.74,15033.0,385.7993,385.8791,382.1591,382.7076,15033.0
2018-09-19 09:40:00,383.69,385.89,383.69,385.88,11402.0,382.6578,384.8519,382.6578,384.8419,11402.0
2018-09-19 09:50:00,385.92,386.79,385.0,385.44,16288.0,384.8818,385.7494,383.9642,384.4031,16288.0
2018-09-19 10:00:00,385.53,386.98,385.36,385.9,18244.0,384.4928,385.9389,384.3233,384.8618,18244.0
2018-09-19 10:10:00,386.09,386.09,383.44,384.13,8450.0,385.0513,385.0513,382.4084,383.0966,8450.0
2018-09-19 10:20:00,383.77,384.51,383.76,383.8,9952.0,382.7376,383.4756,382.7276,382.7675,9952.0
2018-09-19 10:30:00,383.68,384.01,383.18,383.19,14879.0,382.6478,382.9769,382.1491,382.1591,14879.0
2018-09-19 10:40:00,383.14,383.61,382.82,383.43,2300.0,382.1093,382.578,381.7901,382.3985,2300.0
2018-09-19 10:50:00,383.33,384.0,383.01,383.71,4316.0,382.2987,382.9669,381.9796,382.6777,4316.0
2018-09-19 11:00:00,383.8,383.88,382.77,383.79,4046.0,382.7675,382.8473,381.7402,382.7575,4046.0
2018-09-19 11:10:00,384.0,384.63,383.74,384.33,5560.0,382.9669,383.5952,382.7076,383.296,5560.0
2018-09-19 11:20:00,384.23,384.47,383.68,384.07,6159.0,383.1963,383.4357,382.6478,383.0367,6159.0
2018-09-19 11:30:00,384.26,385.29,384.26,385.29,2166.0,383.2262,384.2535,383.2262,384.2535,2166.0
2018-09-19 11:40:00,385.35,386.26,385.28,385.46,5990.0,384.3133,385.2209,384.2435,384.423,5990.0
2018-09-19 11:50:00,385.72,386.89,385.72,386.57,3929.0,384.6823,385.8492,384.6823,385.53,3929.0
2018-09-19 12:00:00,386.68,386.69,384.39,384.5,7018.0,385.6397,385.6497,383.3559,383.4656,7018.0
2018-09-19 12:10:00,384.29,384.35,382.99,383.35,19564.0,383.2562,383.316,381.9597,382.3187,19564.0
2018-09-19 12:20:00,383.34,383.78,382.93,383.08,21562.0,382.3087,382.7475,381.8998,382.0494,21562.0
2018-09-19 12:30:00,382.95,383.34,382.51,382.8,5122.0,381.9198,382.3087,381.4809,381.7702,5122.0
2018-09-19 12:40:00,383.0,384.03,382.7,384.01,8069.0,381.9696,382.9969,381.6704,382.9769,8069.0
2018-09-19 12:50:00,383.95,384.12,383.95,384.09,900.0,382.9171,383.0866,382.9171,383.0567,900.0
2018-09-19 13:00:00,384.11,384.38,383.88,384.23,3192.0,383.0766,383.3459,382.8473,383.1963,3192.0
2018-09-19 13:10:00,384.45,384.6,384.19,384.35,4681.0,383.4157,383.5653,383.1564,383.316,4681.0
2018-09-19 13:20:00,384.3,384.3,383.31,383.45,920.0,383.2661,383.2661,382.2788,382.4184,920.0
2018-09-19 13:30:00,383.36,383.79,382.62,383.79,5912.0,382.3287,382.7575,381.5906,382.7575,5912.0
2018-09-19 13:40:00,383.54,383.65,382.83,382.83,2692.0,382.5082,382.6179,381.8001,381.8001,2692.0
2018-09-19 13:50:00,382.66,382.98,382.47,382.88,3621.0,381.6305,381.9497,381.4411,381.85,3621.0
2018-09-19 14:00:00,383.0,383.14,382.69,383.03,2794.0,381.9696,382.1093,381.6605,381.9995,2794.0
2018-09-19 14:10:00,382.98,382.98,381.94,382.11,5954.0,381.9497,381.9497,380.9125,381.082,5954.0
2018-09-19 14:20:00,382.41,382.87,382.41,382.75,2700.0,381.3812,381.84,381.3812,381.7203,2700.0
2018-09-19 14:30:00,382.65,383.21,382.65,382.86,5928.0,381.6206,382.1791,381.6206,381.83,5928.0
2018-09-19 14:40:00,383.01,383.65,383.01,383.48,2452.0,381.9796,382.6179,381.9796,382.4483,2452.0
2018-09-19 14:50:00,383.44,383.44,382.43,382.49,5865.0,382.4084,382.4084,381.4012,381.461,5865.0
2018-09-19 15:00:00,382.46,382.92,382.46,382.7,3300.0,381.4311,381.8898,381.4311,381.6704,3300.0
2018-09-19 15:10:00,382.78,382.8,381.95,382.05,9315.0,381.7502,381.7702,380.9225,381.0222,9315.0
2018-09-19 15:20:00,382.05,382.97,382.02,382.42,5127.0,381.0222,381.9397,380.9923,381.3912,5127.0
2018-09-19 15:30:00,382.59,383.0,382.13,382.25,11799.0,381.5607,381.9696,381.102,381.2216,11799.0
2018-09-19 15:40:00,382.22,382.73,382.18,382.6,9819.0,381.1917,381.7004,381.1518,381.5707,9819.0
2018-09-19 15:50:00,382.79,383.89,382.7,383.7,32227.0,381.7602,382.8572,381.6704,382.6677,32227.0
2018-09-20 09:30:00,385.06,386.0,384.5,385.59,10290.0,384.0241,384.9616,383.4656,384.5527,10290.0
2018-09-20 09:40:00,385.67,387.38,385.66,386.65,6080.0,384.6324,386.3378,384.6225,385.6098,6080.0
2018-09-20 09:50:00,386.83,386.83,384.0,384.22,12835.0,385.7893,385.7893,382.9669,383.1863,12835.0
2018-09-20 10:00:00,384.66,384.89,382.99,383.98,9385.0,383.6252,383.8545,381.9597,382.947,9385.0
2018-09-20 10:10:00,383.96,387.0,383.85,386.73,16692.0,382.927,385.9589,382.8173,385.6896,16692.0
2018-09-20 10:20:00,386.95,388.68,386.95,387.93,5655.0,385.909,387.6343,385.909,386.8864,5655.0
2018-09-20 10:30:00,387.77,388.07,384.75,385.17,38284.0,386.7268,387.026,383.7149,384.1338,38284.0
2018-09-20 10:40:00,385.28,386.55,384.87,386.1,11890.0,384.2435,385.5101,383.8346,385.0613,11890.0
2018-09-20 10:50:00,386.08,386.79,385.68,386.7,8110.0,385.0413,385.7494,384.6424,385.6597,8110.0
2018-09-20 11:00:00,386.87,387.5,386.86,387.43,3739.0,385.8292,386.4575,385.8192,386.3877,3739.0
2018-09-20 11:10:00,387.57,387.65,387.09,387.27,2400.0,386.5273,386.6071,386.0486,386.2281,2400.0
2018-09-20 11:20:00,387.26,387.26,385.73,386.16,18515.0,386.2182,386.2182,384.6923,385.1211,18515.0
2018-09-20 11:30:00,386.13,386.72,385.96,386.08,12442.0,385.0912,385.6796,384.9217,385.0413,12442.0
2018-09-20 11:40:00,386.08,386.08,384.8,385.0,19617.0,385.0413,385.0413,383.7648,383.9642,19617.0
2018-09-20 11:50:00,385.13,385.37,384.95,385.03,25964.0,384.0939,384.3333,383.9144,383.9942,25964.0
2018-09-20 12:00:00,385.03,385.1,384.3,384.83,4298.0,383.9942,384.064,383.2661,383.7947,4298.0
2018-09-20 12:10:00,384.86,385.04,384.54,384.74,2188.0,383.8246,384.0041,383.5055,383.7049,2188.0
2018-09-20 12:20:00,384.88,385.37,384.64,384.64,6649.0,383.8446,384.3333,383.6052,383.6052,6649.0
2018-09-20 12:30:00,384.75,385.08,384.61,385.08,1400.0,383.7149,384.044,383.5753,384.044,1400.0
2018-09-20 12:40:00,385.03,385.2,384.62,385.04,9380.0,383.9942,384.1637,383.5853,384.0041,9380.0
2018-09-20 12:50:00,385.08,385.36,384.75,385.28,25369.0,384.044,384.3233,383.7149,384.2435,25369.0
2018-09-20 13:00:00,385.1,386.07,384.93,385.63,27704.0,384.064,385.0314,383.8944,384.5926,27704.0
2018-09-20 13:10:00,385.58,388.58,385.58,388.52,10706.0,384.5427,387.5346,384.5427,387.4748,10706.0
2018-09-20 13:20:00,388.4,388.98,387.8,388.84,7578.0,387.3551,387.9335,386.7567,387.7939,7578.0
2018-09-20 13:30:00,388.44,388.79,387.77,387.86,4756.0,387.395,387.7441,386.7268,386.8166,4756.0
2018-09-20 13:40:00,387.52,388.01,387.22,387.53,2593.0,386.4775,386.9661,386.1783,386.4874,2593.0
2018-09-20 13:50:00,387.64,387.84,387.64,387.77,500.0,386.5971,386.7966,386.5971,386.7268,500.0
2018-09-20 14:00:00,387.87,388.13,387.68,388.13,1662.0,386.8265,387.0858,386.637,387.0858,1662.0
2018-09-20 14:10:00,388.31,388.77,388.08,388.67,3037.0,387.2653,387.7241,387.036,387.6244,3037.0
2018-09-20 14:20:00,388.57,388.76,388.42,388.64,2200.0,387.5246,387.7141,387.375,387.5945,2200.0
2018-09-20 14:30:00,388.62,389.08,388.62,388.86,8654.0,387.5745,388.0333,387.5745,387.8139,8654.0
2018-09-20 14:40:00,388.88,389.04,388.42,389.04,3477.0,387.8338,387.9934,387.375,387.9934,3477.0
2018-09-20 14:50:00,389.19,389.24,388.91,389.02,2900.0,388.143,388.1928,387.8637,387.9734,2900.0
2018-09-20 15:00:00,389.24,389.32,388.56,388.73,7514.0,388.1928,388.2726,387.5147,387.6842,7514.0
2018-09-20 15:10:00,388.73,388.84,387.95,388.11,10699.0,387.6842,387.7939,386.9063,387.0659,10699.0
2018-09-20 15:20:00,387.87,388.71,387.84,388.56,13450.0,386.8265,387.6643,386.7966,387.5147,13450.0
2018-09-20 15:30:00,388.51,388.97,388.43,388.93,6963.0,387.4648,387.9236,387.385,387.8837,6963.0
2018-09-20 15:40:00,388.94,389.05,388.27,388.75,11688.0,387.8936,388.0034,387.2254,387.7042,11688.0
2018-09-20 15:50:00,388.67,389.26,386.86,387.07,73296.0,387.6244,388.2128,385.8192,386.0287,73296.0
2018-09-21 09:30:00,389.73,392.8,387.39,391.29,140075.0,388.6815,391.7433,386.3478,390.2373,140075.0
2018-09-21 09:40:00,391.51,391.86,389.15,389.74,21139.0,390.4567,390.8058,388.1031,388.6915,21139.0
2018-09-21 09:50:00,389.81,390.36,388.5,388.99,23633.0,388.7613,389.3098,387.4548,387.9435,23633.0
2018-09-21 10:00:00,388.96,390.61,388.95,390.26,8791.0,387.9136,389.5592,387.9036,389.2101,8791.0
2018-09-21 10:10:00,390.27,390.5,389.6,389.83,8192.0,389.2201,389.4495,388.5519,388.7813,8192.0
2018-09-21 10:20:00,390.08,390.38,389.63,389.63,8452.0,389.0306,389.3298,388.5818,388.5818,8452.0
2018-09-21 10:30:00,389.55,389.77,388.91,389.35,12524.0,388.502,388.7214,387.8637,388.3025,12524.0
2018-09-21 10:40:00,389.52,389.96,389.26,389.66,8812.0,388.4721,388.9109,388.2128,388.6117,8812.0
2018-09-21 10:50:00,389.8,391.08,389.7,391.08,13397.0,388.7513,390.0279,388.6516,390.0279,13397.0
2018-09-21 11:00:00,391.06,391.07,389.98,390.65,5302.0,390.0079,390.0179,388.9308,389.599,5302.0
2018-09-21 11:10:00,390.68,391.64,390.61,391.63,4601.0,389.629,390.5864,389.5592,390.5764,4601.0
2018-09-21 11:20:00,391.89,392.0,391.45,391.98,2900.0,390.8357,390.9454,390.3969,390.9255,2900.0
2018-09-21 11:30:00,391.79,391.92,391.48,391.72,5605.0,390.736,390.8656,390.4268,390.6662,5605.0
2018-09-21 11:40:00,391.75,392.03,391.28,391.79,4375.0,390.6961,390.9753,390.2274,390.736,4375.0
2018-09-21 11:50:00,391.63,391.63,391.03,391.22,9418.0,390.5764,390.5764,389.978,390.1675,9418.0
2018-09-21 12:00:00,391.14,391.14,390.09,390.44,9681.0,390.0877,390.0877,389.0406,389.3896,9681.0
2018-09-21 12:10:00,390.4,390.78,389.97,390.77,6623.0,389.3497,389.7287,388.9209,389.7187,6623.0
2018-09-21 12:20:00,390.99,391.23,390.69,390.8,7580.0,389.9381,390.1775,389.6389,389.7486,7580.0
2018-09-21 12:30:00,390.94,390.95,390.16,390.33,1900.0,389.8883,389.8982,389.1104,389.2799,1900.0
2018-09-21 12:40:00,390.32,390.76,390.15,390.44,4769.0,389.2699,389.7088,389.1004,389.3896,4769.0
2018-09-21 12:50:00,390.47,391.0,390.43,390.5,4100.0,389.4195,389.9481,389.3796,389.4495,4100.0
2018-09-21 13:00:00,390.71,391.08,390.4,390.5,4749.0,389.6589,390.0279,389.3497,389.4495,4749.0
2018-09-21 13:10:00,390.24,390.92,390.1,390.56,3631.0,389.1902,389.8683,389.0505,389.5093,3631.0
2018-09-21 13:20:00,390.55,390.68,390.27,390.41,2437.0,389.4993,389.629,389.2201,389.3597,2437.0
2018-09-21 13:30:00,390.29,390.47,390.12,390.35,4300.0,389.24,389.4195,389.0705,389.2999,4300.0
2018-09-21 13:40:00,390.43,390.68,390.09,390.32,5360.0,389.3796,389.629,389.0406,389.2699,5360.0
2018-09-21 13:50:00,390.18,390.6,389.8,390.6,4373.0,389.1303,389.5492,388.7513,389.5492,4373.0
2018-09-21 14:00:00,390.55,390.76,390.18,390.5,5300.0,389.4993,389.7088,389.1303,389.4495,5300.0
2018-09-21 14:10:00,390.55,390.55,389.6,390.2,15659.0,389.4993,389.4993,388.5519,389.1503,15659.0
2018-09-21 14:20:00,390.11,391.38,390.11,391.36,5521.0,389.0605,390.3271,389.0605,390.3071,5521.0
2018-09-21 14:30:00,391.65,392.88,391.53,392.78,5925.0,390.5964,391.823,390.4767,391.7233,5925.0
2018-09-21 14:40:00,392.9,393.32,392.5,392.83,4300.0,391.843,392.2619,391.4441,391.7732,4300.0
2018-09-21 14:50:00,392.84,392.97,391.93,392.54,4101.0,391.7832,391.9128,390.8756,391.484,4101.0
2018-09-21 15:00:00,392.43,392.5,391.6,391.6,6500.0,391.3743,391.4441,390.5465,390.5465,6500.0
2018-09-21 15:10:00,391.55,391.9,391.27,391.27,3700.0,390.4966,390.8457,390.2174,390.2174,3700.0
2018-09-21 15:20:00,391.08,392.05,390.62,390.62,6900.0,390.0279,390.9953,389.5691,389.5691,6900.0
2018-09-21 15:30:00,390.57,390.69,389.74,390.03,7841.0,389.5193,389.6389,388.6915,388.9807,7841.0
2018-09-21 15:40:00,389.84,389.93,388.52,388.88,13559.0,388.7912,388.881,387.4748,387.8338,13559.0
2018-09-21 15:50:00,388.85,390.93,388.85,390.22,60445.0,387.8039,389.8783,387.8039,389.1702,60445.0
2018-09-24 09:30:00,387.29,389.2,385.95,388.03,10388.0,386.2481,388.1529,384.9117,386.9861,10388.0
2018-09-24 09:40:00,388.74,391.68,388.61,389.79,6974.0,387.6942,390.6263,387.5645,388.7414,6974.0
2018-09-24 09:50:00,389.64,391.29,389.42,391.29,1575.0,388.5918,390.2373,388.3724,390.2373,1575.0
2018-09-24 10:00:00,391.31,392.56,391.31,392.56,3953.0,390.2573,391.5039,390.2573,391.5039,3953.0
2018-09-24 10:10:00,392.94,393.8,392.09,393.6,16443.0,391.8829,392.7406,391.0352,392.5411,16443.0
2018-09-24 10:20:00,393.6,393.79,389.52,389.52,9450.0,392.5411,392.7306,388.4721,388.4721,9450.0
2018-09-24 10:30:00,389.64,389.87,388.28,388.83,5451.0,388.5918,388.8211,387.2354,387.7839,5451.0
2018-09-24 10:40:00,389.21,389.49,389.21,389.32,600.0,388.1629,388.4422,388.1629,388.2726,600.0
2018-09-24 10:50:00,389.42,390.96,389.03,390.56,4650.0,388.3724,389.9082,387.9834,389.5093,4650.0
2018-09-24 11:00:00,390.61,390.61,389.76,389.77,3100.0,389.5592,389.5592,388.7114,388.7214,3100.0
2018-09-24 11:10:00,389.83,389.83,389.33,389.46,1500.0,388.7813,388.7813,388.2826,388.4122,1500.0
2018-09-24 11:20:00,389.94,390.67,389.63,389.64,2338.0,388.891,389.619,388.5818,388.5918,2338.0
2018-09-24 11:30:00,389.66,389.66,388.1,388.1,5104.0,388.6117,388.6117,387.0559,387.0559,5104.0
2018-09-24 11:40:00,388.23,388.23,386.74,386.98,5175.0,387.1856,387.1856,385.6996,385.9389,5175.0
2018-09-24 11:50:00,387.0,387.13,386.53,386.69,3666.0,385.9589,386.0885,385.4901,385.6497,3666.0
2018-09-24 12:00:00,386.49,386.78,386.48,386.51,1600.0,385.4502,385.7395,385.4403,385.4702,1600.0
2018-09-24 12:10:00,386.39,387.17,386.2,387.17,3250.0,385.3505,386.1284,385.161,386.1284,3250.0
2018-09-24 12:20:00,387.02,387.13,386.57,386.88,6000.0,385.9788,386.0885,385.53,385.8392,6000.0
2018-09-24 12:30:00,386.91,387.84,386.91,387.84,5189.0,385.8691,386.7966,385.8691,386.7966,5189.0
2018-09-24 12:40:00,387.87,388.25,387.57,387.75,7533.0,386.8265,387.2055,386.5273,386.7068,7533.0
2018-09-24 12:50:00,387.73,387.79,387.42,387.43,1900.0,386.6869,386.7467,386.3777,386.3877,1900.0
2018-09-24 13:00:00,387.88,388.15,387.66,387.74,1903.0,386.8365,387.1058,386.6171,386.6969,1903.0
2018-09-24 13:10:00,387.81,387.93,387.54,387.93,1400.0,386.7667,386.8864,386.4974,386.8864,1400.0
2018-09-24 13:20:00,387.81,388.83,387.67,388.83,2992.0,386.7667,387.7839,386.6271,387.7839,2992.0
2018-09-24 13:30:00,388.65,388.95,387.45,387.75,2400.0,387.6044,387.9036,386.4077,386.7068,2400.0
2018-09-24 13:40:00,387.86,388.33,387.85,388.13,2100.0,386.8166,387.2853,386.8066,387.0858,2100.0
2018-09-24 13:50:00,388.38,388.47,388.04,388.47,2492.0,387.3352,387.4249,386.9961,387.4249,2492.0
2018-09-24 14:00:00,388.47,388.51,388.22,388.49,700.0,387.4249,387.4648,387.1756,387.4449,700.0
2018-09-24 14:10:00,388.49,388.81,388.32,388.77,2338.0,387.4449,387.764,387.2753,387.7241,2338.0
2018-09-24 14:20:00,388.81,389.15,388.6,388.88,3240.0,387.764,388.1031,387.5546,387.8338,3240.0
2018-09-24 14:30:00,388.78,389.57,388.78,389.29,1800.0,387.7341,388.522,387.7341,388.2427,1800.0
2018-09-24 14:40:00,389.36,389.41,389.12,389.17,1600.0,388.3125,388.3624,388.0732,388.123,1600.0
2018-09-24 14:50:00,389.05,389.05,388.6,388.82,2500.0,388.0034,388.0034,387.5546,387.774,2500.0
2018-09-24 15:00:00,388.73,389.8,388.73,389.8,5387.0,387.6842,388.7513,387.6842,388.7513,5387.0
2018-09-24 15:10:00,389.9,390.26,389.81,390.09,4000.0,388.8511,389.2101,388.7613,389.0406,4000.0
2018-09-24 15:20:00,390.19,390.43,389.79,390.31,4962.0,389.1403,389.3796,388.7414,389.26,4962.0
2018-09-24 15:30:00,390.48,390.61,389.64,389.71,3592.0,389.4295,389.5592,388.5918,388.6616,3592.0
2018-09-24 15:40:00,389.6,389.71,389.1,389.63,6577.0,388.5519,388.6616,388.0532,388.5818,6577.0
2018-09-24 15:50:00,389.71,390.55,389.2,390.19,35773.0,388.6616,389.4993,388.1529,389.1403,35773.0
2018-09-25 09:30:00,391.6,391.6,388.66,390.65,8429.0,390.5465,390.5465,387.6144,389.599,8429.0
2018-09-25 09:40:00,390.89,391.58,390.31,391.58,3980.0,389.8384,390.5265,389.26,390.5265,3980.0
2018-09-25 09:50:00,391.6,393.3,391.28,392.61,6533.0,390.5465,392.2419,390.2274,391.5538,6533.0
2018-09-25 10:00:00,392.7,393.49,392.23,392.47,4490.0,391.6435,392.4314,391.1748,391.4142,4490.0
2018-09-25 10:10:00,392.55,393.43,392.55,393.32,1848.0,391.4939,392.3716,391.4939,392.2619,1848.0
2018-09-25 10:20:00,393.19,393.32,392.8,392.8,1865.0,392.1322,392.2619,391.7433,391.7433,1865.0
2018-09-25 10:30:00,392.95,393.08,392.58,393.08,1100.0,391.8929,392.0225,391.5239,392.0225,1100.0
2018-09-25 10:40:00,393.34,393.36,392.32,392.88,6000.0,392.2818,392.3018,391.2646,391.823,6000.0
2018-09-25 10:50:00,392.79,393.77,392.79,393.33,2699.0,391.7333,392.7107,391.7333,392.2718,2699.0
2018-09-25 11:00:00,393.61,394.66,393.41,394.43,2439.0,392.5511,393.5983,392.3516,393.3689,2439.0
2018-09-25 11:10:00,394.29,394.72,393.81,394.72,6261.0,393.2293,393.6581,392.7505,393.6581,6261.0
2018-09-25 11:20:00,394.71,394.77,393.64,393.85,2700.0,393.6481,393.708,392.581,392.7904,2700.0
2018-09-25 11:30:00,393.88,393.88,393.4,393.49,1525.0,392.8204,392.8204,392.3416,392.4314,1525.0
2018-09-25 11:40:00,393.41,393.73,393.41,393.51,600.0,392.3516,392.6708,392.3516,392.4514,600.0
2018-09-25 11:50:00,393.23,393.83,393.17,393.83,2910.0,392.1721,392.7705,392.1123,392.7705,2910.0
2018-09-25 12:00:00,393.71,393.72,393.34,393.59,2900.0,392.6508,392.6608,392.2818,392.5311,2900.0
2018-09-25 12:10:00,393.55,393.55,392.91,392.91,1300.0,392.4912,392.4912,391.853,391.853,1300.0
2018-09-25 12:20:00,392.97,393.05,392.51,392.7,1200.0,391.9128,391.9926,391.454,391.6435,1200.0
2018-09-25 12:30:00,392.76,392.79,392.37,392.4,2400.0,391.7034,391.7333,391.3144,391.3443,2400.0
2018-09-25 12:40:00,392.29,392.29,391.56,392.05,5588.0,391.2346,391.2346,390.5066,390.9953,5588.0
2018-09-25 12:50:00,391.93,392.2,391.52,392.06,8469.0,390.8756,391.1449,390.4667,391.0053,8469.0
2018-09-25 13:00:00,391.91,392.05,391.73,391.83,3420.0,390.8557,390.9953,390.6761,390.7759,3420.0
2018-09-25 13:10:00,391.94,391.94,391.06,391.16,3134.0,390.8856,390.8856,390.0079,390.1077,3134.0
2018-09-25 13:20:00,391.43,392.33,391.16,391.91,5210.0,390.3769,391.2745,390.1077,390.8557,5210.0
2018-09-25 13:30:00,391.6,391.88,391.52,391.78,3040.0,390.5465,390.8257,390.4667,390.726,3040.0
2018-09-25 13:40:00,391.6,391.77,391.23,391.33,2336.0,390.5465,390.716,390.1775,390.2772,2336.0
2018-09-25 13:50:00,391.41,391.47,390.72,391.12,3314.0,390.357,390.4168,389.6689,390.0678,3314.0
2018-09-25 14:00:00,391.17,391.17,390.65,390.8,1900.0,390.1176,390.1176,389.599,389.7486,1900.0
2018-09-25 14:10:00,390.9,391.11,390.9,390.92,1200.0,389.8484,390.0578,389.8484,389.8683,1200.0
2018-09-25 14:20:00,390.87,390.97,390.72,390.88,1602.0,389.8185,389.9182,389.6689,389.8284,1602.0
2018-09-25 14:30:00,390.81,391.26,390.66,391.26,5735.0,389.7586,390.2074,389.609,390.2074,5735.0
2018-09-25 14:40:00,390.87,390.94,390.81,390.88,800.0,389.8185,389.8883,389.7586,389.8284,800.0
2018-09-25 14:50:00,390.67,390.67,390.26,390.26,1460.0,389.619,389.619,389.2101,389.2101,1460.0
2018-09-25 15:00:00,390.1,390.21,389.86,390.03,2727.0,389.0505,389.1602,388.8112,388.9807,2727.0
2018-09-25 15:10:00,390.09,390.16,389.91,389.99,1600.0,389.0406,389.1104,388.861,388.9408,1600.0
2018-09-25 15:20:00,389.83,389.9,389.18,389.46,3595.0,388.7813,388.8511,388.133,388.4122,3595.0
2018-09-25 15:30:00,389.38,389.76,389.33,389.42,6505.0,388.3325,388.7114,388.2826,388.3724,6505.0
2018-09-25 15:40:00,389.38,390.08,389.3,389.98,15676.0,388.3325,389.0306,388.2527,388.9308,15676.0
2018-09-25 15:50:00,390.07,390.33,389.62,389.91,19110.0,389.0206,389.2799,388.5718,388.861,19110.0
2018-09-26 09:30:00,389.71,392.03,388.91,389.89,9592.0,388.6616,390.9753,387.8637,388.8411,9592.0
2018-09-26 09:40:00,391.4,392.54,391.4,392.4,4694.0,390.347,391.484,390.347,391.3443,4694.0
2018-09-26 09:50:00,393.0,393.79,392.55,392.55,7232.0,391.9427,392.7306,391.4939,391.4939,7232.0
2018-09-26 10:00:00,392.57,394.37,392.57,394.26,7008.0,391.5139,393.309,391.5139,393.1993,7008.0
2018-09-26 10:10:00,394.29,396.55,394.01,395.6,8768.0,393.2293,395.4832,392.95,394.5357,8768.0
2018-09-26 10:20:00,395.87,395.87,394.57,394.6,4319.0,394.805,394.805,393.5085,393.5384,4319.0
2018-09-26 10:30:00,394.61,394.68,393.5,393.97,5536.0,393.5484,393.6182,392.4414,392.9101,5536.0
2018-09-26 10:40:00,394.37,394.8,393.82,393.92,1950.0,393.309,393.7379,392.7605,392.8602,1950.0
2018-09-26 10:50:00,393.9,394.14,393.73,394.0,1792.0,392.8403,393.0797,392.6708,392.94,1792.0
2018-09-26 11:00:00,394.27,394.73,393.85,393.92,3415.0,393.2093,393.6681,392.7904,392.8602,3415.0
2018-09-26 11:10:00,393.91,394.16,393.23,394.02,2219.0,392.8503,393.0996,392.1721,392.96,2219.0
2018-09-26 11:20:00,393.99,394.55,393.99,394.3,3225.0,392.9301,393.4886,392.9301,393.2392,3225.0
2018-09-26 11:30:00,394.49,394.49,393.95,394.4,1397.0,393.4287,393.4287,392.8902,393.339,1397.0
2018-09-26 11:40:00,394.34,394.4,393.27,393.42,2921.0,393.2791,393.339,392.212,392.3616,2921.0
2018-09-26 11:50:00,393.16,394.05,393.16,394.0,5306.0,392.1023,392.9899,392.1023,392.94,5306.0
2018-09-26 12:00:00,394.04,394.92,394.02,394.8,3320.0,392.9799,393.8576,392.96,393.7379,3320.0
2018-09-26 12:10:00,394.63,394.67,393.73,393.74,4423.0,393.5683,393.6082,392.6708,392.6807,4423.0
2018-09-26 12:20:00,393.82,393.82,393.39,393.43,2210.0,392.7605,392.7605,392.3317,392.3716,2210.0
2018-09-26 12:30:00,393.57,394.74,393.36,394.74,3920.0,392.5112,393.678,392.3018,393.678,3920.0
2018-09-26 12:40:00,394.42,394.95,394.4,394.47,5476.0,393.3589,393.8875,393.339,393.4088,5476.0
2018-09-26 12:50:00,394.61,395.78,394.41,395.64,4659.0,393.5484,394.7152,393.3489,394.5756,4659.0
2018-09-26 13:00:00,395.34,395.34,393.83,393.92,2952.0,394.2764,394.2764,392.7705,392.8602,2952.0
2018-09-26 13:10:00,393.74,393.92,393.38,393.88,1886.0,392.6807,392.8602,392.3217,392.8204,1886.0
2018-09-26 13:20:00,393.86,394.04,393.58,393.58,1007.0,392.8004,392.9799,392.5212,392.5212,1007.0
2018-09-26 13:30:00,393.63,393.63,393.2,393.54,1800.0,392.571,392.571,392.1422,392.4813,1800.0
2018-09-26 13:40:00,393.49,394.21,393.49,394.21,1900.0,392.4314,393.1495,392.4314,393.1495,1900.0
2018-09-26 13:50:00,394.42,394.45,393.99,394.26,3206.0,393.3589,393.3888,392.9301,393.1993,3206.0
2018-09-26 14:00:00,394.09,395.87,394.09,394.87,6596.0,393.0298,394.805,393.0298,393.8077,6596.0
2018-09-26 14:10:00,395.02,395.88,394.9,395.6,4182.0,393.9573,394.815,393.8376,394.5357,4182.0
2018-09-26 14:20:00,395.6,395.88,395.0,395.18,5108.0,394.5357,394.815,393.9373,394.1169,5108.0
2018-09-26 14:30:00,395.0,395.08,394.77,394.77,2976.0,393.9373,394.0171,393.708,393.708,2976.0
2018-09-26 14:40:00,394.61,394.8,394.0,394.0,5824.0,393.5484,393.7379,392.94,392.94,5824.0
2018-09-26 14:50:00,394.12,394.12,393.32,393.81,1982.0,393.0597,393.0597,392.2619,392.7505,1982.0
2018-09-26 15:00:00,393.95,394.45,393.95,394.4,6526.0,392.8902,393.3888,392.8902,393.339,6526.0
2018-09-26 15:10:00,394.4,394.78,394.32,394.78,3600.0,393.339,393.7179,393.2592,393.7179,3600.0
2018-09-26 15:20:00,394.92,395.13,393.85,393.85,6927.0,393.8576,394.067,392.7904,392.7904,6927.0
2018-09-26 15:30:00,393.78,393.78,392.53,392.84,8525.0,392.7206,392.7206,391.474,391.7832,8525.0
2018-09-26 15:40:00,392.77,392.77,391.07,391.26,6796.0,391.7133,391.7133,390.0179,390.2074,6796.0
2018-09-26 15:50:00,391.18,391.77,390.9,391.59,21286.0,390.1276,390.716,389.8484,390.5365,21286.0
2018-09-27 09:30:00,391.11,395.29,390.01,394.19,9983.0,390.0578,394.2266,388.9608,393.1295,9983.0
2018-09-27 09:40:00,394.06,395.88,394.0,395.53,9615.0,392.9999,394.815,392.94,394.4659,9615.0
2018-09-27 09:50:00,395.53,396.52,395.52,396.13,6997.0,394.4659,395.4533,394.4559,395.0643,6997.0
2018-09-27 10:00:00,396.55,397.39,396.46,397.04,7881.0,395.4832,396.3209,395.3934,395.9719,7881.0
2018-09-27 10:10:00,396.73,398.0,395.92,397.76,6867.0,395.6627,396.9293,394.8549,396.6899,6867.0
2018-09-27 10:20:00,397.54,399.47,397.42,398.11,15528.0,396.4705,398.3953,396.3508,397.039,15528.0
2018-09-27 10:30:00,398.55,398.98,397.51,397.67,11633.0,397.4778,397.9066,396.4406,396.6002,11633.0
2018-09-27 10:40:00,397.68,399.69,397.65,399.36,5042.0,396.6101,398.6147,396.5802,398.2856,5042.0
2018-09-27 10:50:00,399.6,401.0,399.2,400.35,29368.0,398.525,399.9212,398.126,399.273,29368.0
2018-09-27 11:00:00,400.71,403.81,400.71,402.52,21933.0,399.632,402.7236,399.632,401.4371,21933.0
2018-09-27 11:10:00,402.06,403.45,401.66,402.6,14245.0,400.9784,402.3646,400.5794,401.5169,14245.0
2018-09-27 11:20:00,402.5,402.5,401.22,401.44,5979.0,401.4172,401.4172,400.1406,400.36,5979.0
2018-09-27 11:30:00,400.74,401.23,400.32,400.56,4365.0,399.6619,400.1506,399.243,399.4824,4365.0
2018-09-27 11:40:00,400.87,402.31,400.72,402.24,6678.0,399.7916,401.2277,399.642,401.1579,6678.0
2018-09-27 11:50:00,402.24,402.53,402.09,402.49,3000.0,401.1579,401.4471,401.0083,401.4072,3000.0
2018-09-27 12:00:00,402.64,403.5,402.54,403.5,4994.0,401.5568,402.4145,401.4571,402.4145,4994.0
2018-09-27 12:10:00,403.42,403.89,402.86,402.86,10201.0,402.3347,402.8034,401.7762,401.7762,10201.0
2018-09-27 12:20:00,402.94,403.98,402.81,403.98,8310.0,401.856,402.8932,401.7263,402.8932,8310.0
2018-09-27 12:30:00,404.19,404.76,403.93,404.08,7377.0,403.1026,403.6711,402.8433,402.9929,7377.0
2018-09-27 12:40:00,404.21,404.21,403.45,403.5,3615.0,403.1226,403.1226,402.3646,402.4145,3615.0
2018-09-27 12:50:00,403.91,404.0,403.61,403.61,4600.0,402.8234,402.9131,402.5242,402.5242,4600.0
2018-09-27 13:00:00,403.46,404.67,402.95,404.55,8011.0,402.3746,403.5813,401.866,403.4617,8011.0
2018-09-27 13:10:00,404.8,405.77,404.71,405.17,12274.0,403.711,404.6784,403.6212,404.08,12274.0
2018-09-27 13:20:00,405.21,405.47,403.87,404.18,7332.0,404.1199,404.3792,402.7835,403.0926,7332.0
2018-09-27 13:30:00,404.07,404.12,402.69,403.49,10646.0,402.9829,403.0328,401.6067,402.4045,10646.0
2018-09-27 13:40:00,403.44,405.25,403.35,404.66,12043.0,402.3546,404.1598,402.2649,403.5714,12043.0
2018-09-27 13:50:00,404.53,404.62,404.15,404.6,4300.0,403.4417,403.5315,403.0627,403.5115,4300.0
2018-09-27 14:00:00,404.52,405.24,404.46,405.17,14882.0,403.4317,404.1498,403.3719,404.08,14882.0
2018-09-27 14:10:00,405.22,405.29,404.42,404.47,4412.0,404.1298,404.1997,403.332,403.3819,4412.0
2018-09-27 14:20:00,404.55,405.05,403.9,404.44,6712.0,403.4617,403.9603,402.8134,403.3519,6712.0
2018-09-27 14:30:00,404.79,405.01,403.0,403.94,10870.0,403.701,403.9204,401.9158,402.8533,10870.0
2018-09-27 14:40:00,404.0,405.17,403.96,405.06,9602.0,402.9131,404.08,402.8732,403.9703,9602.0
2018-09-27 14:50:00,405.06,405.52,404.8,404.81,8014.0,403.9703,404.429,403.711,403.721,8014.0
2018-09-27 15:00:00,404.82,405.98,404.82,405.29,9836.0,403.7309,404.8878,403.7309,404.1997,9836.0
2018-09-27 15:10:00,405.14,406.68,405.12,405.81,34784.0,404.0501,405.5859,404.0301,404.7183,34784.0
2018-09-27 15:20:00,405.78,407.1,405.78,406.95,13894.0,404.6883,406.0048,404.6883,405.8552,13894.0
2018-09-27 15:30:00,406.98,407.08,406.2,406.21,14045.0,405.8851,405.9848,405.1072,405.1172,14045.0
2018-09-27 15:40:00,406.21,406.55,405.86,405.86,25053.0,405.1172,405.4563,404.7681,404.7681,25053.0
2018-09-27 15:50:00,405.61,406.57,404.8,405.91,67735.0,404.5188,405.4762,403.711,404.818,67735.0
2018-09-28 09:30:00,405.92,408.5,404.39,407.54,25441.0,404.828,407.401,403.3021,406.4436,25441.0
2018-09-28 09:40:00,407.63,408.03,404.48,404.96,10637.0,406.5334,406.9323,403.3918,403.8705,10637.0
2018-09-28 09:50:00,404.8,407.75,404.79,407.21,10174.0,403.711,406.653,403.701,406.1145,10174.0
2018-09-28 10:00:00,407.52,410.0,407.03,407.64,35737.0,406.4237,408.897,405.935,406.5433,35737.0
2018-09-28 10:10:00,408.03,409.99,406.65,409.71,20080.0,406.9323,408.887,405.556,408.6078,20080.0
2018-09-28 10:20:00,409.85,410.0,407.72,408.6,19608.0,408.7474,408.897,406.6231,407.5008,19608.0
2018-09-28 10:30:00,408.71,408.78,407.71,408.52,9749.0,407.6105,407.6803,406.6132,407.421,9749.0
2018-09-28 10:40:00,408.53,408.96,407.57,408.63,11358.0,407.4309,407.8598,406.4735,407.5307,11358.0
2018-09-28 10:50:00,408.07,408.41,407.76,407.94,12618.0,406.9722,407.3113,406.663,406.8425,12618.0
2018-09-28 11:00:00,408.11,408.91,407.77,408.91,20102.0,407.0121,407.8099,406.673,407.8099,20102.0
2018-09-28 11:10:00,408.57,408.61,407.81,408.17,16454.0,407.4708,407.5107,406.7129,407.0719,16454.0
2018-09-28 11:20:00,408.11,408.27,406.8,406.8,22475.0,407.0121,407.1716,405.7056,405.7056,22475.0
2018-09-28 11:30:00,407.15,407.15,404.54,404.54,7857.0,406.0547,406.0547,403.4517,403.4517,7857.0
2018-09-28 11:40:00,403.91,404.01,402.11,402.72,8408.0,402.8234,402.9231,401.0282,401.6366,8408.0
2018-09-28 11:50:00,402.94,403.46,401.88,401.93,21707.0,401.856,402.3746,400.7988,400.8487,21707.0
2018-09-28 12:00:00,402.16,402.17,401.0,401.99,6254.0,401.0781,401.0881,399.9212,400.9085,6254.0
2018-09-28 12:10:00,402.02,402.87,401.89,402.1,6825.0,400.9385,401.7862,400.8088,401.0182,6825.0
2018-09-28 12:20:00,402.1,402.16,401.43,401.54,4090.0,401.0182,401.0781,400.35,400.4598,4090.0
2018-09-28 12:30:00,401.79,402.36,401.79,402.18,2883.0,400.7091,401.2775,400.7091,401.098,2883.0
2018-09-28 12:40:00,402.35,402.35,400.27,400.4,8717.0,401.2676,401.2676,399.1932,399.3228,8717.0
2018-09-28 12:50:00,400.59,402.68,400.59,402.51,4016.0,399.5123,401.5967,399.5123,401.4271,4016.0
2018-09-28 13:00:00,402.32,403.43,402.32,402.58,5370.0,401.2377,402.3447,401.2377,401.497,5370.0
2018-09-28 13:10:00,402.11,402.22,401.1,401.43,4125.0,401.0282,401.1379,400.0209,400.35,4125.0
2018-09-28 13:20:00,401.65,403.02,401.4,402.7,11380.0,400.5695,401.9358,400.3201,401.6166,11380.0
2018-09-28 13:30:00,402.81,404.33,402.8,404.33,5670.0,401.7263,403.2422,401.7164,403.2422,5670.0
2018-09-28 13:40:00,404.47,405.31,404.08,405.31,8220.0,403.3819,404.2196,402.9929,404.2196,8220.0
2018-09-28 13:50:00,405.34,405.76,404.54,405.14,7676.0,404.2495,404.6684,403.4517,404.0501,7676.0
2018-09-28 14:00:00,405.16,405.56,404.0,405.37,8650.0,404.07,404.4689,402.9131,404.2794,8650.0
2018-09-28 14:10:00,405.56,405.56,404.0,404.71,7904.0,404.4689,404.4689,402.9131,403.6212,7904.0
2018-09-28 14:20:00,404.79,405.26,404.11,405.26,9600.0,403.701,404.1697,403.0228,404.1697,9600.0
2018-09-28 14:30:00,405.42,405.73,404.99,405.32,7687.0,404.3293,404.6385,403.9005,404.2296,7687.0
2018-09-28 14:40:00,405.3,405.56,404.63,405.13,5910.0,404.2096,404.4689,403.5414,404.0401,5910.0
2018-09-28 14:50:00,405.11,405.12,404.1,404.32,8394.0,404.0201,404.0301,403.0129,403.2323,8394.0
2018-09-28 15:00:00,404.38,405.46,404.12,405.46,7588.0,403.2921,404.3692,403.0328,404.3692,7588.0
2018-09-28 15:10:00,405.6,406.23,405.52,406.23,9300.0,404.5088,405.1371,404.429,405.1371,9300.0
2018-09-28 15:20:00,406.38,407.0,406.18,406.36,12272.0,405.2867,405.9051,405.0873,405.2668,12272.0
2018-09-28 15:30:00,406.26,406.26,404.99,405.1,11940.0,405.1671,405.1671,403.9005,404.0102,11940.0
2018-09-28 15:40:00,405.09,405.52,404.55,404.83,15106.0,404.0002,404.429,403.4617,403.7409,15106.0
2018-09-28 15:50:00,404.8,404.8,402.92,404.04,51083.0,403.711,403.711,401.836,402.953,51083.0
2018-10-01 09:30:00,406.41,410.0,406.3,406.56,24158.0,405.3166,408.897,405.2069,405.4662,24158.0
2018-10-01 09:40:00,406.69,408.84,405.77,405.89,33033.0,405.5959,407.7401,404.6784,404.798,33033.0
2018-10-01 09:50:00,405.81,405.85,404.35,404.8,20177.0,404.7183,404.7582,403.2622,403.711,20177.0
2018-10-01 10:00:00,404.9,407.63,404.55,407.25,37095.0,403.8107,406.5334,403.4617,406.1544,37095.0
2018-10-01 10:10:00,407.19,408.0,405.42,408.0,22321.0,406.0946,406.9024,404.3293,406.9024,22321.0
2018-10-01 10:20:00,408.25,408.48,407.0,407.61,20620.0,407.1517,407.3811,405.9051,406.5134,20620.0
2018-10-01 10:30:00,407.55,407.7,406.5,406.5,10791.0,406.4536,406.6032,405.4064,405.4064,10791.0
2018-10-01 10:40:00,406.26,406.26,405.32,405.32,6092.0,405.1671,405.1671,404.2296,404.2296,6092.0
2018-10-01 10:50:00,405.17,405.8,405.17,405.6,10224.0,404.08,404.7083,404.08,404.5088,10224.0
2018-10-01 11:00:00,405.55,406.9,405.23,406.8,10698.0,404.459,405.8053,404.1398,405.7056,10698.0
2018-10-01 11:10:00,406.9,407.28,405.79,405.88,11139.0,405.8053,406.1843,404.6983,404.7881,11139.0
2018-10-01 11:20:00,405.89,407.1,405.25,406.69,22872.0,404.798,406.0048,404.1598,405.5959,22872.0
2018-10-01 11:30:00,406.52,406.72,406.3,406.49,4073.0,405.4264,405.6258,405.2069,405.3964,4073.0
2018-10-01 11:40:00,406.53,406.53,406.0,406.06,7580.0,405.4363,405.4363,404.9078,404.9676,7580.0
2018-10-01 11:50:00,406.14,406.15,405.53,405.83,8194.0,405.0474,405.0573,404.439,404.7382,8194.0
2018-10-01 12:00:00,405.96,405.96,405.32,405.91,7305.0,404.8679,404.8679,404.2296,404.818,7305.0
2018-10-01 12:10:00,405.94,406.63,405.65,405.65,1700.0,404.8479,405.5361,404.5587,404.5587,1700.0
2018-10-01 12:20:00,405.65,406.08,405.42,405.5,6762.0,404.5587,404.9875,404.3293,404.4091,6762.0
2018-10-01 12:30:00,405.29,405.78,404.28,404.28,9407.0,404.1997,404.6883,403.1924,403.1924,9407.0
2018-10-01 12:40:00,403.78,403.78,401.71,401.86,6800.0,402.6937,402.6937,400.6293,400.7789,6800.0
2018-10-01 12:50:00,401.83,401.95,398.18,399.25,23012.0,400.749,400.8686,397.1088,398.1759,23012.0
2018-10-01 13:00:00,399.29,399.29,398.26,398.51,7188.0,398.2158,398.2158,397.1886,397.4379,7188.0
2018-10-01 13:10:00,398.58,399.56,398.5,399.09,6775.0,397.5077,398.4851,397.4279,398.0163,6775.0
2018-10-01 13:20:00,399.35,399.53,398.51,398.69,4500.0,398.2756,398.4552,397.4379,397.6174,4500.0
2018-10-01 13:30:00,398.69,398.69,396.33,398.19,16961.0,397.6174,397.6174,395.2638,397.1188,16961.0
2018-10-01 13:40:00,398.01,398.73,398.01,398.33,4767.0,396.9392,397.6573,396.9392,397.2584,4767.0
2018-10-01 13:50:00,398.33,398.88,397.55,397.55,9285.0,397.2584,397.8069,396.4805,396.4805,9285.0
2018-10-01 14:00:00,397.5,397.66,395.39,395.57,16139.0,396.4306,396.5902,394.3263,394.5058,16139.0
2018-10-01 14:10:00,395.57,395.92,393.59,394.79,13564.0,394.5058,394.8549,392.5311,393.7279,13564.0
2018-10-01 14:20:00,395.0,395.23,394.33,395.21,6606.0,393.9373,394.1667,393.2691,394.1468,6606.0
2018-10-01 14:30:00,395.14,395.14,393.58,393.85,8010.0,394.077,394.077,392.5212,392.7904,8010.0
2018-10-01 14:40:00,393.97,394.14,393.02,393.75,6451.0,392.9101,393.0797,391.9627,392.6907,6451.0
2018-10-01 14:50:00,393.76,394.6,393.75,394.6,5941.0,392.7007,393.5384,392.6907,393.5384,5941.0
2018-10-01 15:00:00,394.81,395.3,394.25,394.59,7320.0,393.7479,394.2365,393.1894,393.5284,7320.0
2018-10-01 15:10:00,394.68,394.8,394.13,394.21,6847.0,393.6182,393.7379,393.0697,393.1495,6847.0
2018-10-01 15:20:00,394.33,394.33,392.92,393.07,9000.0,393.2691,393.2691,391.8629,392.0125,9000.0
2018-10-01 15:30:00,392.98,393.04,392.4,392.58,13503.0,391.9228,391.9826,391.3443,391.5239,13503.0
2018-10-01 15:40:00,392.57,393.08,392.0,392.99,20384.0,391.5139,392.0225,390.9454,391.9328,20384.0
2018-10-01 15:50:00,393.09,394.96,393.09,394.23,62719.0,392.0325,393.8975,392.0325,393.1694,62719.0
2018-10-02 09:30:00,395.85,398.03,395.01,397.6,8432.0,394.7851,396.9592,393.9473,396.5303,8432.0
2018-10-02 09:40:00,397.34,397.51,396.89,397.07,3200.0,396.271,396.4406,395.8223,396.0018,3200.0
2018-10-02 09:50:00,397.55,399.54,396.35,399.14,27142.0,396.4805,398.4651,395.2837,398.0662,27142.0
2018-10-02 10:00:00,398.48,402.4,398.11,401.81,35025.0,397.408,401.3174,397.039,400.729,35025.0
2018-10-02 10:10:00,402.0,404.46,400.7,403.82,27102.0,400.9185,403.3719,399.622,402.7336,27102.0
2018-10-02 10:20:00,403.73,405.59,403.02,404.77,35825.0,402.6439,404.4989,401.9358,403.6811,35825.0
2018-10-02 10:30:00,404.82,404.82,403.94,404.72,9352.0,403.7309,403.7309,402.8533,403.6312,9352.0
2018-10-02 10:40:00,404.41,404.62,402.01,403.98,13636.0,403.322,403.5315,400.9285,402.8932,13636.0
2018-10-02 10:50:00,404.16,404.98,402.99,403.0,4217.0,403.0727,403.8905,401.9058,401.9158,4217.0
2018-10-02 11:00:00,402.94,405.55,402.94,405.54,9726.0,401.856,404.459,401.856,404.449,9726.0
2018-10-02 11:10:00,405.71,405.75,404.47,404.82,12310.0,404.6185,404.6584,403.3819,403.7309,12310.0
2018-10-02 11:20:00,404.69,405.47,404.41,405.25,7450.0,403.6013,404.3792,403.322,404.1598,7450.0
2018-10-02 11:30:00,405.04,405.21,403.63,403.71,5500.0,403.9503,404.1199,402.5441,402.6239,5500.0
2018-10-02 11:40:00,403.5,404.27,402.95,403.53,10869.0,402.4145,403.1824,401.866,402.4444,10869.0
2018-10-02 11:50:00,403.8,403.8,402.74,403.3,2000.0,402.7137,402.7137,401.6565,402.215,2000.0
2018-10-02 12:00:00,403.29,403.5,402.89,403.3,6819.0,402.205,402.4145,401.8061,402.215,6819.0
2018-10-02 12:10:00,403.48,403.88,403.19,403.33,3542.0,402.3945,402.7935,402.1053,402.2449,3542.0
2018-10-02 12:20:00,403.49,403.99,403.1,403.85,3835.0,402.4045,402.9032,402.0156,402.7635,3835.0
2018-10-02 12:30:00,403.87,404.86,403.74,404.86,3300.0,402.7835,403.7708,402.6538,403.7708,3300.0
2018-10-02 12:40:00,404.7,404.71,403.59,403.8,6424.0,403.6112,403.6212,402.5042,402.7137,6424.0
2018-10-02 12:50:00,403.93,404.02,401.41,401.69,15762.0,402.8433,402.9331,400.3301,400.6093,15762.0
2018-10-02 13:00:00,401.99,402.74,401.99,402.08,1705.0,400.9085,401.6565,400.9085,400.9983,1705.0
2018-10-02 13:10:00,402.0,402.93,402.0,402.89,6054.0,400.9185,401.846,400.9185,401.8061,6054.0
2018-10-02 13:20:00,402.63,403.11,402.63,403.08,2300.0,401.5468,402.0255,401.5468,401.9956,2300.0
2018-10-02 13:30:00,403.17,403.65,403.17,403.56,2350.0,402.0854,402.5641,402.0854,402.4743,2350.0
2018-10-02 13:40:00,403.52,403.86,403.34,403.59,3516.0,402.4344,402.7735,402.2549,402.5042,3516.0
2018-10-02 13:50:00,403.69,403.85,402.83,402.83,2808.0,402.604,402.7635,401.7463,401.7463,2808.0
2018-10-02 14:00:00,403.21,403.21,402.6,402.68,1436.0,402.1253,402.1253,401.5169,401.5967,1436.0
2018-10-02 14:10:00,402.76,403.66,402.46,402.93,7577.0,401.6765,402.574,401.3773,401.846,7577.0
2018-10-02 14:20:00,402.8,402.8,402.62,402.62,707.0,401.7164,401.7164,401.5368,401.5368,707.0
2018-10-02 14:30:00,402.4,402.4,401.63,401.85,6017.0,401.3174,401.3174,400.5495,400.7689,6017.0
2018-10-02 14:40:00,402.02,402.03,401.27,401.35,2100.0,400.9385,400.9484,400.1905,400.2703,2100.0
2018-10-02 14:50:00,401.22,401.5,400.66,400.66,4660.0,400.1406,400.4199,399.5821,399.5821,4660.0
2018-10-02 15:00:00,400.61,401.38,400.41,400.41,6300.0,399.5323,400.3002,399.3328,399.3328,6300.0
2018-10-02 15:10:00,400.64,401.28,400.39,400.39,7950.0,399.5622,400.2004,399.3128,399.3128,7950.0
2018-10-02 15:20:00,400.48,401.07,399.77,399.94,15635.0,399.4026,399.991,398.6945,398.8641,15635.0
2018-10-02 15:30:00,400.06,401.22,400.06,400.94,9259.0,398.9837,400.1406,398.9837,399.8614,9259.0
2018-10-02 15:40:00,401.16,401.82,401.11,401.5,9922.0,400.0808,400.739,400.0309,400.4199,9922.0
2018-10-02 15:50:00,401.48,401.59,400.27,400.58,30700.0,400.3999,400.5096,399.1932,399.5023,30700.0
2018-10-03 09:30:00,401.37,401.37,400.28,400.31,4231.0,400.2902,400.2902,399.2031,399.2331,4231.0
2018-10-03 09:40:00,400.5,400.72,397.98,398.63,5170.0,399.4225,399.642,396.9093,397.5576,5170.0
2018-10-03 09:50:00,398.82,401.04,398.72,400.69,20428.0,397.7471,399.9611,397.6473,399.612,20428.0
2018-10-03 10:00:00,400.69,400.92,400.15,400.37,2716.0,399.612,399.8414,399.0735,399.2929,2716.0
2018-10-03 10:10:00,399.79,400.61,399.53,400.32,9571.0,398.7145,399.5323,398.4552,399.243,9571.0
2018-10-03 10:20:00,400.63,402.14,400.58,401.88,5280.0,399.5522,401.0581,399.5023,400.7988,5280.0
2018-10-03 10:30:00,401.99,402.48,401.38,401.53,9219.0,400.9085,401.3972,400.3002,400.4498,9219.0
2018-10-03 10:40:00,401.5,402.2,401.31,401.94,4400.0,400.4199,401.118,400.2304,400.8587,4400.0
2018-10-03 10:50:00,401.71,402.78,401.58,402.61,23220.0,400.6293,401.6964,400.4996,401.5269,23220.0
2018-10-03 11:00:00,402.36,402.36,401.18,401.3,2500.0,401.2775,401.2775,400.1007,400.2204,2500.0
2018-10-03 11:10:00,401.44,401.54,401.2,401.22,29200.0,400.36,400.4598,400.1207,400.1406,29200.0
2018-10-03 11:20:00,401.37,401.94,401.34,401.72,4000.0,400.2902,400.8587,400.2603,400.6393,4000.0
2018-10-03 11:30:00,401.97,402.05,401.47,401.81,10819.0,400.8886,400.9684,400.3899,400.729,10819.0
2018-10-03 11:40:00,401.61,402.33,401.6,401.94,8995.0,400.5296,401.2476,400.5196,400.8587,8995.0
2018-10-03 11:50:00,401.67,402.32,401.5,402.22,2419.0,400.5894,401.2377,400.4199,401.1379,2419.0
2018-10-03 12:00:00,402.4,402.5,401.83,402.29,7122.0,401.3174,401.4172,400.749,401.2077,7122.0
2018-10-03 12:10:00,402.2,402.5,401.73,401.89,7008.0,401.118,401.4172,400.6492,400.8088,7008.0
2018-10-03 12:20:00,402.07,402.19,401.97,402.14,1092.0,400.9883,401.108,400.8886,401.0581,1092.0
2018-10-03 12:30:00,402.16,402.78,402.04,402.04,3401.0,401.0781,401.6964,400.9584,400.9584,3401.0
2018-10-03 12:40:00,402.14,402.74,402.14,402.74,1300.0,401.0581,401.6565,401.0581,401.6565,1300.0
2018-10-03 12:50:00,402.84,403.07,402.71,402.71,2719.0,401.7563,401.9856,401.6266,401.6266,2719.0
2018-10-03 13:00:00,403.07,403.13,402.62,402.62,2443.0,401.9856,402.0455,401.5368,401.5368,2443.0
2018-10-03 13:10:00,402.34,402.65,401.89,402.41,2300.0,401.2576,401.5668,400.8088,401.3274,2300.0
2018-10-03 13:20:00,402.33,402.39,402.1,402.21,1500.0,401.2476,401.3075,401.0182,401.1279,1500.0
2018-10-03 13:30:00,402.07,402.35,401.94,401.95,3200.0,400.9883,401.2676,400.8587,400.8686,3200.0
2018-10-03 13:40:00,401.96,402.44,401.89,401.9,1917.0,400.8786,401.3573,400.8088,400.8188,1917.0
2018-10-03 13:50:00,402.01,402.87,402.01,402.87,2988.0,400.9285,401.7862,400.9285,401.7862,2988.0
2018-10-03 14:00:00,403.03,403.03,402.51,402.52,300.0,401.9457,401.9457,401.4271,401.4371,300.0
2018-10-03 14:10:00,402.38,402.42,402.15,402.33,3357.0,401.2975,401.3374,401.0681,401.2476,3357.0
2018-10-03 14:20:00,402.24,402.24,401.86,401.92,1913.0,401.1579,401.1579,400.7789,400.8387,1913.0
2018-10-03 14:30:00,402.27,402.51,401.45,402.5,6615.0,401.1878,401.4271,400.37,401.4172,6615.0
2018-10-03 14:40:00,402.29,402.57,402.06,402.2,8872.0,401.2077,401.487,400.9784,401.118,8872.0
2018-10-03 14:50:00,402.36,402.43,401.87,401.96,7960.0,401.2775,401.3474,400.7889,400.8786,7960.0
2018-10-03 15:00:00,402.06,402.37,401.94,402.31,5525.0,400.9784,401.2875,400.8587,401.2277,5525.0
2018-10-03 15:10:00,402.23,402.23,401.5,401.6,3900.0,401.1479,401.1479,400.4199,400.5196,3900.0
2018-10-03 15:20:00,401.35,401.59,400.89,400.99,8352.0,400.2703,400.5096,399.8115,399.9112,8352.0
2018-10-03 15:30:00,400.84,401.08,400.47,401.02,19309.0,399.7616,400.001,399.3926,399.9411,19309.0
2018-10-03 15:40:00,400.97,402.61,400.97,402.61,12624.0,399.8913,401.5269,399.8913,401.5269,12624.0
2018-10-03 15:50:00,402.62,403.59,402.62,403.04,29508.0,401.5368,402.5042,401.5368,401.9557,29508.0
2018-10-04 09:30:00,401.36,401.43,400.05,400.05,4352.0,400.2802,400.35,398.9738,398.9738,4352.0
2018-10-04 09:40:00,400.28,400.41,396.68,398.33,15225.0,399.2031,399.3328,395.6128,397.2584,15225.0
2018-10-04 09:50:00,398.38,399.93,397.99,399.5,5698.0,397.3083,398.8541,396.9193,398.4252,5698.0
2018-10-04 10:00:00,399.11,399.26,398.51,399.18,5551.0,398.0363,398.1859,397.4379,398.1061,5551.0
2018-10-04 10:10:00,398.91,398.98,397.42,398.37,9710.0,397.8368,397.9066,396.3508,397.2983,9710.0
2018-10-04 10:20:00,398.09,399.07,396.03,396.03,12060.0,397.019,397.9964,394.9646,394.9646,12060.0
2018-10-04 10:30:00,395.84,398.09,395.84,397.6,9135.0,394.7751,397.019,394.7751,396.5303,9135.0
2018-10-04 10:40:00,397.74,397.75,396.55,396.87,4200.0,396.67,396.6799,395.4832,395.8023,4200.0
2018-10-04 10:50:00,396.82,398.13,396.63,398.13,5600.0,395.7524,397.0589,395.563,397.0589,5600.0
2018-10-04 11:00:00,397.55,398.9,397.54,398.88,8459.0,396.4805,397.8269,396.4705,397.8069,8459.0
2018-10-04 11:10:00,398.52,399.23,398.46,398.91,7095.0,397.4479,398.156,397.388,397.8368,7095.0
2018-10-04 11:20:00,398.99,399.33,397.26,397.26,8316.0,397.9166,398.2557,396.1913,396.1913,8316.0
2018-10-04 11:30:00,396.85,397.21,395.33,395.33,9420.0,395.7824,396.1414,394.2665,394.2665,9420.0
2018-10-04 11:40:00,395.39,396.09,395.36,395.45,2650.0,394.3263,395.0244,394.2964,394.3861,2650.0
2018-10-04 11:50:00,395.53,395.66,395.38,395.56,3200.0,394.4659,394.5956,394.3163,394.4958,3200.0
2018-10-04 12:00:00,395.2,395.64,394.84,395.4,17301.0,394.1368,394.5756,393.7778,394.3363,17301.0
2018-10-04 12:10:00,395.34,395.56,394.84,394.97,3200.0,394.2764,394.4958,393.7778,393.9074,3200.0
2018-10-04 12:20:00,394.91,394.91,393.04,393.08,4518.0,393.8476,393.8476,391.9826,392.0225,4518.0
2018-10-04 12:30:00,393.17,393.17,392.01,393.16,6391.0,392.1123,392.1123,390.9554,392.1023,6391.0
2018-10-04 12:40:00,392.74,393.82,392.47,393.27,12116.0,391.6834,392.7605,391.4142,392.212,12116.0
2018-10-04 12:50:00,392.68,393.29,392.41,393.04,4984.0,391.6236,392.2319,391.3543,391.9826,4984.0
2018-10-04 13:00:00,392.88,393.02,391.7,391.7,6577.0,391.823,391.9627,390.6462,390.6462,6577.0
2018-10-04 13:10:00,391.75,392.22,391.11,391.25,5836.0,390.6961,391.1648,390.0578,390.1974,5836.0
2018-10-04 13:20:00,391.02,391.6,390.68,391.5,2900.0,389.9681,390.5465,389.629,390.4468,2900.0
2018-10-04 13:30:00,391.42,392.05,391.0,391.44,4700.0,390.367,390.9953,389.9481,390.3869,4700.0
2018-10-04 13:40:00,391.24,391.97,390.44,390.44,6569.0,390.1875,390.9155,389.3896,389.3896,6569.0
2018-10-04 13:50:00,390.37,390.94,390.0,390.47,6400.0,389.3198,389.8883,388.9508,389.4195,6400.0
2018-10-04 14:00:00,389.89,391.0,389.09,389.1,7100.0,388.8411,389.9481,388.0432,388.0532,7100.0
2018-10-04 14:10:00,389.1,389.96,388.29,388.29,9500.0,388.0532,388.9109,387.2454,387.2454,9500.0
2018-10-04 14:20:00,388.28,389.27,387.83,388.73,12556.0,387.2354,388.2228,386.7866,387.6842,12556.0
2018-10-04 14:30:00,388.68,390.46,388.47,389.92,5691.0,387.6343,389.4096,387.4249,388.871,5691.0
2018-10-04 14:40:00,389.68,390.49,389.15,389.53,6446.0,388.6317,389.4395,388.1031,388.4821,6446.0
2018-10-04 14:50:00,389.33,391.2,389.33,391.1,6741.0,388.2826,390.1476,388.2826,390.0478,6741.0
2018-10-04 15:00:00,391.31,391.79,390.76,391.5,9557.0,390.2573,390.736,389.7088,390.4468,9557.0
2018-10-04 15:10:00,391.42,391.46,390.62,391.08,8500.0,390.367,390.4069,389.5691,390.0279,8500.0
2018-10-04 15:20:00,390.8,391.03,390.31,390.33,6309.0,389.7486,389.978,389.26,389.2799,6309.0
2018-10-04 15:30:00,390.43,391.23,390.38,390.95,12095.0,389.3796,390.1775,389.3298,389.8982,12095.0
2018-10-04 15:40:00,390.92,392.38,390.34,392.13,24591.0,389.8683,391.3244,389.2899,391.0751,24591.0
2018-10-04 15:50:00,392.3,393.04,391.84,392.05,40166.0,391.2446,391.9826,390.7858,390.9953,40166.0
2018-10-05 09:30:00,393.92,397.01,391.83,396.85,8996.0,392.8602,395.9419,390.7759,395.7824,8996.0
2018-10-05 09:40:00,395.98,398.77,395.97,398.04,6705.0,394.9147,397.6972,394.9047,396.9692,6705.0
2018-10-05 09:50:00,398.43,398.77,396.23,397.61,3000.0,397.3581,397.6972,395.164,396.5403,3000.0
2018-10-05 10:00:00,397.53,400.75,397.18,400.15,15393.0,396.4605,399.6719,396.1115,399.0735,15393.0
2018-10-05 10:10:00,399.27,399.46,397.59,398.89,6300.0,398.1959,398.3853,396.5204,397.8169,6300.0
2018-10-05 10:20:00,398.42,400.08,398.32,398.91,4090.0,397.3481,399.0037,397.2484,397.8368,4090.0
2018-10-05 10:30:00,398.95,399.18,398.26,398.79,6101.0,397.8767,398.1061,397.1886,397.7171,6101.0
2018-10-05 10:40:00,398.93,399.06,395.93,395.94,12156.0,397.8568,397.9864,394.8648,394.8748,12156.0
2018-10-05 10:50:00,395.68,396.21,395.03,396.02,2576.0,394.6155,395.1441,393.9673,394.9546,2576.0
2018-10-05 11:00:00,395.77,395.85,394.37,395.01,4703.0,394.7053,394.7851,393.309,393.9473,4703.0
2018-10-05 11:10:00,393.78,393.96,392.38,392.61,5437.0,392.7206,392.9001,391.3244,391.5538,5437.0
2018-10-05 11:20:00,392.57,392.57,390.95,391.08,3886.0,391.5139,391.5139,389.8982,390.0279,3886.0
2018-10-05 11:30:00,391.1,392.31,390.0,392.31,9857.0,390.0478,391.2546,388.9508,391.2546,9857.0
2018-10-05 11:40:00,391.97,391.97,390.14,390.95,3589.0,390.9155,390.9155,389.0904,389.8982,3589.0
2018-10-05 11:50:00,390.56,390.56,388.63,389.89,5763.0,389.5093,389.5093,387.5845,388.8411,5763.0
2018-10-05 12:00:00,390.0,390.12,389.3,389.86,4400.0,388.9508,389.0705,388.2527,388.8112,4400.0
2018-10-05 12:10:00,390.07,390.23,388.99,389.35,4687.0,389.0206,389.1802,387.9435,388.3025,4687.0
2018-10-05 12:20:00,389.36,390.28,389.12,389.75,1930.0,388.3125,389.23,388.0732,388.7015,1930.0
2018-10-05 12:30:00,389.94,389.94,388.2,388.9,3298.0,388.891,388.891,387.1556,387.8538,3298.0
2018-10-05 12:40:00,389.01,389.01,387.93,388.56,3801.0,387.9635,387.9635,386.8864,387.5147,3801.0
2018-10-05 12:50:00,389.18,389.69,388.7,389.18,5220.0,388.133,388.6416,387.6543,388.133,5220.0
2018-10-05 13:00:00,388.7,388.81,387.73,388.34,2427.0,387.6543,387.764,386.6869,387.2953,2427.0
2018-10-05 13:10:00,388.37,389.0,388.0,388.15,2820.0,387.3252,387.9535,386.9562,387.1058,2820.0
2018-10-05 13:20:00,387.75,387.93,386.75,387.08,2650.0,386.7068,386.8864,385.7095,386.0387,2650.0
2018-10-05 13:30:00,387.87,388.6,387.16,388.6,2502.0,386.8265,387.5546,386.1184,387.5546,2502.0
2018-10-05 13:40:00,389.0,389.85,387.85,389.85,4039.0,387.9535,388.8012,386.8066,388.8012,4039.0
2018-10-05 13:50:00,389.87,389.93,389.05,389.08,4168.0,388.8211,388.881,388.0034,388.0333,4168.0
2018-10-05 14:00:00,389.11,389.48,388.52,388.52,3683.0,388.0632,388.4322,387.4748,387.4748,3683.0
2018-10-05 14:10:00,388.18,389.04,387.93,389.04,6298.0,387.1357,387.9934,386.8864,387.9934,6298.0
2018-10-05 14:20:00,389.31,389.53,387.91,388.09,5470.0,388.2627,388.4821,386.8664,387.0459,5470.0
2018-10-05 14:30:00,388.57,389.71,388.24,389.31,5986.0,387.5246,388.6616,387.1955,388.2627,5986.0
2018-10-05 14:40:00,389.74,391.59,389.42,391.18,7139.0,388.6915,390.5365,388.3724,390.1276,7139.0
2018-10-05 14:50:00,391.21,391.74,390.32,391.02,3900.0,390.1575,390.6861,389.2699,389.9681,3900.0
2018-10-05 15:00:00,391.35,392.45,390.97,392.45,6100.0,390.2972,391.3942,389.9182,391.3942,6100.0
2018-10-05 15:10:00,392.66,392.68,391.59,391.8,9373.0,391.6036,391.6236,390.5365,390.746,9373.0
2018-10-05 15:20:00,391.68,392.35,391.58,391.63,5382.0,390.6263,391.2945,390.5265,390.5764,5382.0
2018-10-05 15:30:00,391.56,391.56,390.45,390.67,7696.0,390.5066,390.5066,389.3996,389.619,7696.0
2018-10-05 15:40:00,390.48,393.15,390.48,392.72,15045.0,389.4295,392.0923,389.4295,391.6635,15045.0
2018-10-05 15:50:00,392.71,392.87,391.57,391.77,29993.0,391.6535,391.8131,390.5166,390.716,29993.0
2018-10-08 09:30:00,391.57,391.57,387.13,389.7,7399.0,390.5166,390.5166,386.0885,388.6516,7399.0
2018-10-08 09:40:00,389.16,389.16,387.79,387.79,3420.0,388.1131,388.1131,386.7467,386.7467,3420.0
2018-10-08 09:50:00,387.43,390.68,386.43,389.25,7452.0,386.3877,389.629,385.3904,388.2028,7452.0
2018-10-08 10:00:00,389.11,392.14,389.1,391.8,12753.0,388.0632,391.085,388.0532,390.746,12753.0
2018-10-08 10:10:00,392.29,395.49,392.06,395.47,6887.0,391.2346,394.426,391.0053,394.4061,6887.0
2018-10-08 10:20:00,395.14,395.19,393.54,395.05,3950.0,394.077,394.1268,392.4813,393.9872,3950.0
2018-10-08 10:30:00,394.64,394.85,393.72,393.88,3209.0,393.5783,393.7877,392.6608,392.8204,3209.0
2018-10-08 10:40:00,394.62,394.73,393.19,393.2,2580.0,393.5584,393.6681,392.1322,392.1422,2580.0
2018-10-08 10:50:00,392.83,394.92,392.83,394.92,1700.0,391.7732,393.8576,391.7732,393.8576,1700.0
2018-10-08 11:00:00,394.42,395.52,393.95,395.39,3580.0,393.3589,394.4559,392.8902,394.3263,3580.0
2018-10-08 11:10:00,395.8,396.23,394.06,394.06,8033.0,394.7352,395.164,392.9999,392.9999,8033.0
2018-10-08 11:20:00,394.0,394.7,394.0,394.07,2234.0,392.94,393.6382,392.94,393.0098,2234.0
2018-10-08 11:30:00,393.91,394.46,392.97,393.31,4977.0,392.8503,393.3988,391.9128,392.2519,4977.0
2018-10-08 11:40:00,392.12,392.37,390.51,390.51,2400.0,391.0651,391.3144,389.4594,389.4594,2400.0
2018-10-08 11:50:00,390.97,392.26,390.91,390.93,1200.0,389.9182,391.2047,389.8583,389.8783,1200.0
2018-10-08 12:00:00,390.84,391.81,390.55,391.81,2638.0,389.7885,390.7559,389.4993,390.7559,2638.0
2018-10-08 12:10:00,391.56,392.35,391.51,392.09,5006.0,390.5066,391.2945,390.4567,391.0352,5006.0
2018-10-08 12:20:00,391.88,392.3,391.57,392.17,2210.0,390.8257,391.2446,390.5166,391.115,2210.0
2018-10-08 12:30:00,392.18,392.19,391.88,391.9,2115.0,391.1249,391.1349,390.8257,390.8457,2115.0
2018-10-08 12:40:00,391.98,392.16,391.29,391.63,2174.0,390.9255,391.105,390.2373,390.5764,2174.0
2018-10-08 12:50:00,391.98,392.01,390.38,390.38,1745.0,390.9255,390.9554,389.3298,389.3298,1745.0
2018-10-08 13:00:00,390.5,392.08,390.5,392.08,2900.0,389.4495,391.0252,389.4495,391.0252,2900.0
2018-10-08 13:10:00,391.58,391.88,390.29,390.48,4687.0,390.5265,390.8257,389.24,389.4295,4687.0
2018-10-08 13:20:00,390.31,390.83,389.44,390.79,2207.0,389.26,389.7786,388.3923,389.7387,2207.0
2018-10-08 13:30:00,390.97,392.34,390.97,392.05,4300.0,389.9182,391.2845,389.9182,390.9953,4300.0
2018-10-08 13:40:00,392.05,392.7,391.68,392.3,5173.0,390.9953,391.6435,390.6263,391.2446,5173.0
2018-10-08 13:50:00,392.0,392.86,391.78,391.78,1800.0,390.9454,391.8031,390.726,390.726,1800.0
2018-10-08 14:00:00,391.7,393.82,391.38,393.66,3708.0,390.6462,392.7605,390.3271,392.6009,3708.0
2018-10-08 14:10:00,393.5,393.5,392.11,392.59,2732.0,392.4414,392.4414,391.0551,391.5338,2732.0
2018-10-08 14:20:00,393.14,393.39,392.49,392.55,2170.0,392.0823,392.3317,391.4341,391.4939,2170.0
2018-10-08 14:30:00,392.14,393.24,392.14,393.06,3799.0,391.085,392.1821,391.085,392.0026,3799.0
2018-10-08 14:40:00,393.12,394.07,393.05,393.78,3119.0,392.0624,393.0098,391.9926,392.7206,3119.0
2018-10-08 14:50:00,394.31,394.32,393.16,393.8,4461.0,393.2492,393.2592,392.1023,392.7406,4461.0
2018-10-08 15:00:00,394.03,395.73,394.03,395.44,5242.0,392.97,394.6654,392.97,394.3762,5242.0
2018-10-08 15:10:00,395.44,395.78,394.99,394.99,6009.0,394.3762,394.7152,393.9274,393.9274,6009.0
2018-10-08 15:20:00,395.16,395.19,394.11,394.51,3100.0,394.0969,394.1268,393.0497,393.4487,3100.0
2018-10-08 15:30:00,394.67,395.07,394.22,395.02,5037.0,393.6082,394.0072,393.1594,393.9573,5037.0
2018-10-08 15:40:00,395.14,395.39,394.17,394.67,7045.0,394.077,394.3263,393.1096,393.6082,7045.0
2018-10-08 15:50:00,394.46,394.55,393.18,394.06,24523.0,393.3988,393.4886,392.1222,392.9999,24523.0
2018-10-09 09:30:00,394.0,394.4,391.56,392.01,8447.0,392.94,393.339,390.5066,390.9554,8447.0
2018-10-09 09:40:00,391.75,392.32,389.13,390.03,7302.0,390.6961,391.2646,388.0831,388.9807,7302.0
2018-10-09 09:50:00,389.5,391.9,388.68,391.9,14312.0,388.4521,390.8457,387.6343,390.8457,14312.0
2018-10-09 10:00:00,392.26,392.8,391.5,391.8,6657.0,391.2047,391.7433,390.4468,390.746,6657.0
2018-10-09 10:10:00,391.9,393.97,391.11,393.97,15316.0,390.8457,392.9101,390.0578,392.9101,15316.0
2018-10-09 10:20:00,394.0,395.99,393.95,395.43,9087.0,392.94,394.9247,392.8902,394.3662,9087.0
2018-10-09 10:30:00,395.41,396.64,395.09,395.34,8503.0,394.3462,395.5729,394.0271,394.2764,8503.0
2018-10-09 10:40:00,394.7,396.49,393.6,393.6,9987.0,393.6382,395.4233,392.5411,392.5411,9987.0
2018-10-09 10:50:00,393.31,393.31,390.8,391.73,17287.0,392.2519,392.2519,389.7486,390.6761,17287.0
2018-10-09 11:00:00,391.93,392.94,390.07,390.31,18518.0,390.8756,391.8829,389.0206,389.26,18518.0
2018-10-09 11:10:00,390.42,392.3,390.32,391.87,3200.0,389.3697,391.2446,389.2699,390.8158,3200.0
2018-10-09 11:20:00,392.27,393.28,392.23,392.57,3166.0,391.2147,392.222,391.1748,391.5139,3166.0
2018-10-09 11:30:00,392.64,392.75,391.91,392.41,4491.0,391.5837,391.6934,390.8557,391.3543,4491.0
2018-10-09 11:40:00,392.58,393.02,391.66,392.96,3869.0,391.5239,391.9627,390.6063,391.9028,3869.0
2018-10-09 11:50:00,393.88,395.12,393.88,394.81,5450.0,392.8204,394.057,392.8204,393.7479,5450.0
2018-10-09 12:00:00,394.91,395.68,394.62,395.6,7577.0,393.8476,394.6155,393.5584,394.5357,7577.0
2018-10-09 12:10:00,395.45,395.82,395.09,395.28,2091.0,394.3861,394.7551,394.0271,394.2166,2091.0
2018-10-09 12:20:00,395.27,395.28,394.41,394.67,2762.0,394.2066,394.2166,393.3489,393.6082,2762.0
2018-10-09 12:30:00,394.25,394.41,393.41,394.0,1400.0,393.1894,393.3489,392.3516,392.94,1400.0
2018-10-09 12:40:00,394.13,394.13,392.49,393.85,2307.0,393.0697,393.0697,391.4341,392.7904,2307.0
2018-10-09 12:50:00,393.66,393.7,393.27,393.27,900.0,392.6009,392.6408,392.212,392.212,900.0
2018-10-09 13:00:00,392.78,393.58,392.5,393.58,2200.0,391.7233,392.5212,391.4441,392.5212,2200.0
2018-10-09 13:10:00,393.7,393.7,393.01,393.01,1870.0,392.6408,392.6408,391.9527,391.9527,1870.0
2018-10-09 13:20:00,393.45,393.45,392.51,392.94,2725.0,392.3915,392.3915,391.454,391.8829,2725.0
2018-10-09 13:30:00,393.17,393.32,391.96,392.39,3310.0,392.1123,392.2619,390.9055,391.3344,3310.0
2018-10-09 13:40:00,392.87,393.27,392.17,392.58,1808.0,391.8131,392.212,391.115,391.5239,1808.0
2018-10-09 13:50:00,392.46,392.78,392.32,392.65,1500.0,391.4042,391.7233,391.2646,391.5937,1500.0
2018-10-09 14:00:00,392.65,392.84,392.02,392.51,916.0,391.5937,391.7832,390.9654,391.454,916.0
2018-10-09 14:10:00,393.2,393.7,392.85,392.97,3362.0,392.1422,392.6408,391.7931,391.9128,3362.0
2018-10-09 14:20:00,392.88,393.63,392.88,393.6,1900.0,391.823,392.571,391.823,392.5411,1900.0
2018-10-09 14:30:00,393.43,393.67,392.13,392.84,4257.0,392.3716,392.6109,391.0751,391.7832,4257.0
2018-10-09 14:40:00,392.36,392.73,391.78,392.36,4735.0,391.3044,391.6735,390.726,391.3044,4735.0
2018-10-09 14:50:00,392.62,394.0,392.62,393.31,5144.0,391.5637,392.94,391.5637,392.2519,5144.0
2018-10-09 15:00:00,392.98,394.09,392.82,392.87,2975.0,391.9228,393.0298,391.7632,391.8131,2975.0
2018-10-09 15:10:00,392.91,393.15,392.56,393.01,3086.0,391.853,392.0923,391.5039,391.9527,3086.0
2018-10-09 15:20:00,392.79,392.8,391.66,391.85,6508.0,391.7333,391.7433,390.6063,390.7958,6508.0
2018-10-09 15:30:00,391.9,392.02,391.08,392.01,9124.0,390.8457,390.9654,390.0279,390.9554,9124.0
2018-10-09 15:40:00,392.15,392.84,391.7,392.84,8512.0,391.095,391.7832,390.6462,391.7832,8512.0
2018-10-09 15:50:00,393.17,393.4,391.61,392.52,26029.0,392.1123,392.3416,390.5565,391.464,26029.0
2018-10-10 09:30:00,390.6,392.66,390.6,392.37,5238.0,389.5492,391.6036,389.5492,391.3144,5238.0
2018-10-10 09:40:00,393.71,396.0,393.04,394.81,5600.0,392.6508,394.9347,391.9826,393.7479,5600.0
2018-10-10 09:50:00,394.29,394.5,390.83,391.72,11216.0,393.2293,393.4387,389.7786,390.6662,11216.0
2018-10-10 10:00:00,392.05,392.51,389.76,390.61,15472.0,390.9953,391.454,388.7114,389.5592,15472.0
2018-10-10 10:10:00,390.71,391.98,390.25,390.68,9616.0,389.6589,390.9255,389.2001,389.629,9616.0
2018-10-10 10:20:00,390.66,393.98,390.66,393.88,5667.0,389.609,392.9201,389.609,392.8204,5667.0
2018-10-10 10:30:00,394.11,395.9,394.11,395.1,5012.0,393.0497,394.8349,393.0497,394.0371,5012.0
2018-10-10 10:40:00,395.14,396.71,395.14,396.29,6078.0,394.077,395.6427,394.077,395.2239,6078.0
2018-10-10 10:50:00,397.08,397.94,394.7,396.7,8945.0,396.0117,396.8694,393.6382,395.6328,8945.0
2018-10-10 11:00:00,396.87,397.54,393.79,393.98,21594.0,395.8023,396.4705,392.7306,392.9201,21594.0
2018-10-10 11:10:00,394.14,395.41,393.67,395.23,8930.0,393.0797,394.3462,392.6109,394.1667,8930.0
2018-10-10 11:20:00,395.0,395.2,392.74,393.46,22331.0,393.9373,394.1368,391.6834,392.4015,22331.0
2018-10-10 11:30:00,392.84,392.84,391.3,392.11,4702.0,391.7832,391.7832,390.2473,391.0551,4702.0
2018-10-10 11:40:00,392.31,394.0,392.31,394.0,3648.0,391.2546,392.94,391.2546,392.94,3648.0
2018-10-10 11:50:00,393.75,393.85,393.08,393.26,2459.0,392.6907,392.7904,392.0225,392.202,2459.0
2018-10-10 12:00:00,393.06,393.44,392.14,393.03,3001.0,392.0026,392.3815,391.085,391.9726,3001.0
2018-10-10 12:10:00,392.74,394.22,392.74,393.76,3400.0,391.6834,393.1594,391.6834,392.7007,3400.0
2018-10-10 12:20:00,393.9,394.31,392.87,393.38,4420.0,392.8403,393.2492,391.8131,392.3217,4420.0
2018-10-10 12:30:00,392.83,392.9,391.98,392.21,3395.0,391.7732,391.843,390.9255,391.1549,3395.0
2018-10-10 12:40:00,392.36,392.36,391.52,391.71,3317.0,391.3044,391.3044,390.4667,390.6562,3317.0
2018-10-10 12:50:00,392.09,392.52,391.09,391.7,2400.0,391.0352,391.464,390.0379,390.6462,2400.0
2018-10-10 13:00:00,391.4,391.4,390.0,391.13,5136.0,390.347,390.347,388.9508,390.0778,5136.0
2018-10-10 13:10:00,391.45,392.15,390.68,391.68,3700.0,390.3969,391.095,389.629,390.6263,3700.0
2018-10-10 13:20:00,391.55,391.55,390.72,391.14,3250.0,390.4966,390.4966,389.6689,390.0877,3250.0
2018-10-10 13:30:00,391.03,391.49,390.33,390.9,4415.0,389.978,390.4368,389.2799,389.8484,4415.0
2018-10-10 13:40:00,390.19,390.7,389.59,389.59,3686.0,389.1403,389.6489,388.5419,388.5419,3686.0
2018-10-10 13:50:00,390.09,390.09,388.84,389.08,1481.0,389.0406,389.0406,387.7939,388.0333,1481.0
2018-10-10 14:00:00,388.65,389.12,386.16,386.16,4200.0,387.6044,388.0732,385.1211,385.1211,4200.0
2018-10-10 14:10:00,385.61,387.83,385.61,387.44,5580.0,384.5726,386.7866,384.5726,386.3977,5580.0
2018-10-10 14:20:00,387.31,388.31,385.64,387.63,19142.0,386.268,387.2653,384.6025,386.5872,19142.0
2018-10-10 14:30:00,387.57,388.57,386.49,387.13,10187.0,386.5273,387.5246,385.4502,386.0885,10187.0
2018-10-10 14:40:00,387.03,387.29,386.34,386.38,5331.0,385.9888,386.2481,385.3006,385.3405,5331.0
2018-10-10 14:50:00,386.3,386.67,385.4,386.02,10105.0,385.2607,385.6298,384.3632,384.9815,10105.0
2018-10-10 15:00:00,386.06,386.13,384.55,384.61,7264.0,385.0214,385.0912,383.5155,383.5753,7264.0
2018-10-10 15:10:00,384.73,384.74,382.96,383.21,12548.0,383.695,383.7049,381.9297,382.1791,12548.0
2018-10-10 15:20:00,383.26,385.8,383.26,385.02,10852.0,382.2289,384.7621,382.2289,383.9842,10852.0
2018-10-10 15:30:00,385.16,385.31,383.33,384.16,12658.0,384.1238,384.2734,382.2987,383.1265,12658.0
2018-10-10 15:40:00,383.68,385.0,381.41,384.54,18555.0,382.6478,383.9642,380.3839,383.5055,18555.0
2018-10-10 15:50:00,383.61,384.49,381.0,381.94,53631.0,382.578,383.4556,379.975,380.9125,53631.0
2018-10-11 09:30:00,382.65,384.18,376.92,376.92,12278.0,381.6206,383.1465,375.906,375.906,12278.0
2018-10-11 09:40:00,376.25,379.33,375.01,377.98,15785.0,375.2378,378.3095,374.0011,376.9631,15785.0
2018-10-11 09:50:00,378.55,380.31,378.25,379.72,8190.0,377.5316,379.2869,377.2324,378.6985,8190.0
2018-10-11 10:00:00,379.41,379.99,377.3,379.7,10000.0,378.3893,378.9677,376.285,378.6785,10000.0
2018-10-11 10:10:00,380.01,380.01,373.58,375.43,11926.0,378.9877,378.9877,372.575,374.42,11926.0
2018-10-11 10:20:00,374.79,377.74,374.33,375.94,4805.0,373.7817,376.7238,373.323,374.9286,4805.0
2018-10-11 10:30:00,375.74,377.08,374.53,375.76,6683.0,374.7292,376.0656,373.5224,374.7491,6683.0
2018-10-11 10:40:00,375.76,376.85,375.0,375.25,11160.0,374.7491,375.8362,373.9911,374.2405,11160.0
2018-10-11 10:50:00,375.75,376.05,374.44,375.74,7100.0,374.7391,375.0383,373.4327,374.7292,7100.0
2018-10-11 11:00:00,375.8,375.82,374.26,375.44,10600.0,374.789,374.8089,373.2531,374.43,10600.0
2018-10-11 11:10:00,373.92,374.81,372.32,372.43,13006.0,372.9141,373.8017,371.3184,371.4281,13006.0
2018-10-11 11:20:00,372.84,374.43,372.73,373.26,4966.0,371.837,373.4227,371.7273,372.2558,4966.0
2018-10-11 11:30:00,373.3,374.78,373.29,374.44,9366.0,372.2957,373.7717,372.2858,373.4327,9366.0
2018-10-11 11:40:00,374.74,377.96,374.74,377.71,9832.0,373.7318,376.9432,373.7318,376.6939,9832.0
2018-10-11 11:50:00,378.57,380.13,378.52,378.75,14212.0,377.5515,379.1073,377.5017,377.7311,14212.0
2018-10-11 12:00:00,378.48,379.28,377.81,378.96,3200.0,377.4618,378.2596,376.7936,377.9405,3200.0
2018-10-11 12:10:00,378.37,379.8,377.03,379.8,6957.0,377.3521,378.7782,376.0157,378.7782,6957.0
2018-10-11 12:20:00,379.4,381.23,379.34,379.8,5300.0,378.3793,380.2044,378.3195,378.7782,5300.0
2018-10-11 12:30:00,379.62,380.17,378.82,378.96,8698.0,378.5987,379.1472,377.8009,377.9405,8698.0
2018-10-11 12:40:00,378.85,380.12,378.76,378.9,3600.0,377.8308,379.0974,377.741,377.8807,3600.0
2018-10-11 12:50:00,378.89,380.52,378.55,380.05,6335.0,377.8707,379.4963,377.5316,379.0276,6335.0
2018-10-11 13:00:00,379.71,379.71,378.03,379.24,20653.0,378.6885,378.6885,377.013,378.2197,20653.0
2018-10-11 13:10:00,378.9,382.4,378.9,381.54,7783.0,377.8807,381.3712,377.8807,380.5136,7783.0
2018-10-11 13:20:00,381.25,382.02,380.28,381.64,10689.0,380.2243,380.9923,379.2569,380.6133,10689.0
2018-10-11 13:30:00,381.65,382.0,378.97,379.11,5371.0,380.6233,380.9723,377.9505,378.0901,5371.0
2018-10-11 13:40:00,379.4,379.97,377.96,378.61,6815.0,378.3793,378.9478,376.9432,377.5914,6815.0
2018-10-11 13:50:00,378.46,379.57,377.35,379.03,7970.0,377.4418,378.5489,376.3348,378.0103,7970.0
2018-10-11 14:00:00,378.82,379.83,378.29,378.92,4814.0,377.8009,378.8082,377.2723,377.9006,4814.0
2018-10-11 14:10:00,378.31,379.24,375.57,376.32,11000.0,377.2922,378.2197,374.5596,375.3076,11000.0
2018-10-11 14:20:00,376.63,377.95,373.0,373.29,18041.0,375.6168,376.9332,371.9965,372.2858,18041.0
2018-10-11 14:30:00,373.5,374.19,371.15,372.31,13232.0,372.4952,373.1833,370.1515,371.3084,13232.0
2018-10-11 14:40:00,373.01,373.01,367.73,369.86,12965.0,372.0065,372.0065,366.7407,368.865,12965.0
2018-10-11 14:50:00,369.82,374.19,369.11,371.25,13714.0,368.8251,373.1833,368.117,370.2512,13714.0
2018-10-11 15:00:00,370.86,374.09,370.44,371.7,6100.0,369.8623,373.0836,369.4434,370.7,6100.0
2018-10-11 15:10:00,371.54,376.59,370.79,376.47,14871.0,370.5405,375.5769,369.7925,375.4572,14871.0
2018-10-11 15:20:00,376.2,376.85,374.88,375.6,11919.0,375.1879,375.8362,373.8715,374.5895,11919.0
2018-10-11 15:30:00,375.34,376.05,373.43,374.99,12861.0,374.3302,375.0383,372.4254,373.9812,12861.0
2018-10-11 15:40:00,374.46,375.27,371.36,371.79,12594.0,373.4526,374.2604,370.3609,370.7898,12594.0
2018-10-11 15:50:00,371.3,373.29,371.3,371.68,41725.0,370.3011,372.2858,370.3011,370.6801,41725.0
2018-10-12 09:30:00,377.12,377.12,373.09,376.0,26728.0,376.1054,376.1054,372.0863,374.9885,26728.0
2018-10-12 09:40:00,376.05,377.91,375.02,377.91,8981.0,375.0383,376.8933,374.0111,376.8933,8981.0
2018-10-12 09:50:00,377.36,378.98,376.68,377.66,16404.0,376.3448,377.9604,375.6666,376.644,16404.0
2018-10-12 10:00:00,376.83,379.45,376.83,378.18,13264.0,375.8162,378.4292,375.8162,377.1626,13264.0
2018-10-12 10:10:00,378.55,378.6,375.0,375.38,12277.0,377.5316,377.5815,373.9911,374.3701,12277.0
2018-10-12 10:20:00,375.16,377.38,374.33,376.78,11900.0,374.1507,376.3647,373.323,375.7664,11900.0
2018-10-12 10:30:00,376.87,380.45,376.69,379.48,12676.0,375.8561,379.4265,375.6766,378.4591,12676.0
2018-10-12 10:40:00,380.12,380.12,378.4,378.84,11262.0,379.0974,379.0974,377.382,377.8208,11262.0
2018-10-12 10:50:00,379.47,380.21,378.15,378.49,6446.0,378.4491,379.1871,377.1327,377.4718,6446.0
2018-10-12 11:00:00,378.15,378.47,376.44,378.47,3200.0,377.1327,377.4518,375.4273,377.4518,3200.0
2018-10-12 11:10:00,378.82,379.96,377.82,378.84,19567.0,377.8009,378.9378,376.8036,377.8208,19567.0
2018-10-12 11:20:00,378.51,379.41,378.23,378.87,15000.0,377.4917,378.3893,377.2125,377.8507,15000.0
2018-10-12 11:30:00,378.41,379.57,378.0,379.14,9159.0,377.392,378.5489,376.9831,378.12,9159.0
2018-10-12 11:40:00,378.94,379.31,376.88,378.19,23258.0,377.9206,378.2896,375.8661,377.1726,23258.0
2018-10-12 11:50:00,378.14,379.3,377.91,378.86,16501.0,377.1227,378.2796,376.8933,377.8408,16501.0
2018-10-12 12:00:00,378.6,378.69,376.87,377.79,19380.0,377.5815,377.6712,375.8561,376.7736,19380.0
2018-10-12 12:10:00,377.98,378.55,376.85,378.46,11502.0,376.9631,377.5316,375.8362,377.4418,11502.0
2018-10-12 12:20:00,378.41,378.42,376.32,377.5,23715.0,377.392,377.4019,375.3076,376.4844,23715.0
2018-10-12 12:30:00,377.6,377.65,376.39,376.6,15908.0,376.5842,376.634,375.3774,375.5868,15908.0
2018-10-12 12:40:00,376.27,377.11,374.72,374.72,10512.0,375.2577,376.0955,373.7119,373.7119,10512.0
2018-10-12 12:50:00,374.57,376.19,374.3,375.99,6339.0,373.5623,375.1779,373.293,374.9785,6339.0
2018-10-12 13:00:00,375.56,377.82,375.08,377.67,3548.0,374.5496,376.8036,374.0709,376.654,3548.0
2018-10-12 13:10:00,377.19,377.72,376.06,376.35,4862.0,376.1753,376.7038,375.0483,375.3375,4862.0
2018-10-12 13:20:00,377.54,378.85,377.53,378.05,4463.0,376.5243,377.8308,376.5143,377.0329,4463.0
2018-10-12 13:30:00,377.07,378.12,377.07,377.96,5051.0,376.0556,377.1028,376.0556,376.9432,5051.0
2018-10-12 13:40:00,378.82,379.85,377.63,379.72,7775.0,377.8009,378.8281,376.6141,378.6985,7775.0
2018-10-12 13:50:00,379.18,379.96,378.91,378.94,1883.0,378.1599,378.9378,377.8906,377.9206,1883.0
2018-10-12 14:00:00,377.8,378.22,377.5,377.57,3526.0,376.7836,377.2025,376.4844,376.5542,3526.0
2018-10-12 14:10:00,377.43,377.71,376.68,377.53,5540.0,376.4146,376.6939,375.6666,376.5143,5540.0
2018-10-12 14:20:00,378.1,378.84,376.94,378.84,10672.0,377.0828,377.8208,375.9259,377.8208,10672.0
2018-10-12 14:30:00,378.84,379.25,378.0,378.67,6383.0,377.8208,378.2297,376.9831,377.6513,6383.0
2018-10-12 14:40:00,378.82,379.16,378.06,378.76,2832.0,377.8009,378.14,377.0429,377.741,2832.0
2018-10-12 14:50:00,379.5,381.41,378.85,380.76,9808.0,378.479,380.3839,377.8308,379.7357,9808.0
2018-10-12 15:00:00,380.92,382.19,380.36,382.19,15515.0,379.8952,381.1618,379.3367,381.1618,15515.0
2018-10-12 15:10:00,382.03,382.28,381.03,381.13,6386.0,381.0022,381.2516,380.0049,380.1047,6386.0
2018-10-12 15:20:00,381.52,383.44,381.39,383.42,7859.0,380.4936,382.4084,380.364,382.3885,7859.0
2018-10-12 15:30:00,383.42,384.01,382.32,382.61,15010.0,382.3885,382.9769,381.2915,381.5807,15010.0
2018-10-12 15:40:00,382.61,384.46,382.61,384.11,16551.0,381.5807,383.4257,381.5807,383.0766,16551.0
2018-10-12 15:50:00,384.01,385.94,383.41,384.16,64754.0,382.9769,384.9017,382.3785,383.1265,64754.0
2018-10-15 09:30:00,384.02,385.78,380.45,381.74,11336.0,382.9869,384.7421,379.4265,380.713,11336.0
2018-10-15 09:40:00,381.49,382.52,380.05,380.05,5807.0,380.4637,381.4909,379.0276,379.0276,5807.0
2018-10-15 09:50:00,379.9,381.25,379.0,379.04,17025.0,378.878,380.2243,377.9804,378.0203,17025.0
2018-10-15 10:00:00,378.23,378.97,375.64,376.15,17190.0,377.2125,377.9505,374.6294,375.1381,17190.0
2018-10-15 10:10:00,376.23,378.23,376.22,377.0,7815.0,375.2178,377.2125,375.2079,375.9858,7815.0
2018-10-15 10:20:00,377.88,380.6,377.41,378.43,19286.0,376.8634,379.5761,376.3947,377.4119,19286.0
2018-10-15 10:30:00,378.49,379.17,377.61,378.12,6418.0,377.4718,378.1499,376.5941,377.1028,6418.0
2018-10-15 10:40:00,378.16,378.67,377.56,378.35,1763.0,377.1426,377.6513,376.5443,377.3321,1763.0
2018-10-15 10:50:00,378.1,378.56,377.91,378.56,1300.0,377.0828,377.5416,376.8933,377.5416,1300.0
2018-10-15 11:00:00,378.32,379.42,378.32,379.16,4360.0,377.3022,378.3993,377.3022,378.14,4360.0
2018-10-15 11:10:00,379.0,379.18,377.41,377.52,4944.0,377.9804,378.1599,376.3947,376.5044,4944.0
2018-10-15 11:20:00,377.97,379.24,377.56,379.18,15795.0,376.9532,378.2197,376.5443,378.1599,15795.0
2018-10-15 11:30:00,378.87,378.95,377.72,378.06,4437.0,377.8507,377.9305,376.7038,377.0429,4437.0
2018-10-15 11:40:00,378.33,378.33,377.6,377.81,1500.0,377.3122,377.3122,376.5842,376.7936,1500.0
2018-10-15 11:50:00,377.89,377.89,375.95,376.03,6022.0,376.8734,376.8734,374.9386,375.0184,6022.0
2018-10-15 12:00:00,375.94,375.95,375.0,375.0,4670.0,374.9286,374.9386,373.9911,373.9911,4670.0
2018-10-15 12:10:00,374.74,376.89,374.4,376.5,4000.0,373.7318,375.8761,373.3928,375.4871,4000.0
2018-10-15 12:20:00,377.06,377.73,376.71,377.44,2942.0,376.0456,376.7138,375.6965,376.4246,2942.0
2018-10-15 12:30:00,377.34,377.42,377.0,377.16,1020.0,376.3249,376.4046,375.9858,376.1453,1020.0
2018-10-15 12:40:00,377.35,377.41,376.68,377.35,2074.0,376.3348,376.3947,375.6666,376.3348,2074.0
2018-10-15 12:50:00,377.35,377.35,377.35,377.35,0.0,376.3348,376.3348,376.3348,376.3348,0.0
2018-10-15 13:00:00,377.59,378.39,377.36,378.39,1404.0,376.5742,377.372,376.3448,377.372,1404.0
2018-10-15 13:10:00,378.3,379.24,378.15,378.98,4512.0,377.2823,378.2197,377.1327,377.9604,4512.0
2018-10-15 13:20:00,378.9,378.9,377.75,377.81,2786.0,377.8807,377.8807,376.7338,376.7936,2786.0
2018-10-15 13:30:00,377.53,378.89,377.49,378.78,2300.0,376.5143,377.8707,376.4745,377.761,2300.0
2018-10-15 13:40:00,378.91,380.0,378.91,379.93,13253.0,377.8906,378.9777,377.8906,378.9079,13253.0
2018-10-15 13:50:00,380.27,380.71,380.01,380.57,6596.0,379.247,379.6858,378.9877,379.5462,6596.0
2018-10-15 14:00:00,380.03,380.2,378.93,379.98,2735.0,379.0076,379.1772,377.9106,378.9578,2735.0
2018-10-15 14:10:00,379.65,380.23,378.86,379.1,12480.0,378.6286,379.2071,377.8408,378.0801,12480.0
2018-10-15 14:20:00,380.24,380.24,378.89,378.99,1900.0,379.2171,379.2171,377.8707,377.9704,1900.0
2018-10-15 14:30:00,379.05,380.16,378.99,379.78,3813.0,378.0303,379.1373,377.9704,378.7583,3813.0
2018-10-15 14:40:00,379.9,381.97,379.9,381.97,1742.0,378.878,380.9424,378.878,380.9424,1742.0
2018-10-15 14:50:00,382.0,382.7,381.83,382.45,5661.0,380.9723,381.6704,380.8028,381.4211,5661.0
2018-10-15 15:00:00,382.45,383.08,382.05,382.49,4793.0,381.4211,382.0494,381.0222,381.461,4793.0
2018-10-15 15:10:00,381.77,382.05,380.23,380.23,10639.0,380.7429,381.0222,379.2071,379.2071,10639.0
2018-10-15 15:20:00,379.88,381.02,379.5,379.5,5923.0,378.858,379.995,378.479,378.479,5923.0
2018-10-15 15:30:00,379.73,379.86,378.94,379.63,8850.0,378.7084,378.8381,377.9206,378.6087,8850.0
2018-10-15 15:40:00,379.71,380.83,379.59,380.18,26800.0,378.6885,379.8055,378.5688,379.1572,26800.0
2018-10-15 15:50:00,379.71,379.92,377.55,377.6,18762.0,378.6885,378.8979,376.5343,376.5842,18762.0
2018-10-16 09:30:00,381.31,384.99,380.78,384.99,14530.0,380.2842,383.9543,379.7556,383.9543,14530.0
2018-10-16 09:40:00,385.0,385.87,384.44,384.81,5100.0,383.9642,384.8319,383.4058,383.7748,5100.0
2018-10-16 09:50:00,384.36,386.59,384.25,386.59,4183.0,383.326,385.55,383.2163,385.55,4183.0
2018-10-16 10:00:00,386.53,390.5,386.53,390.5,8125.0,385.4901,389.4495,385.4901,389.4495,8125.0
2018-10-16 10:10:00,389.91,390.96,389.09,389.64,22904.0,388.861,389.9082,388.0432,388.5918,22904.0
2018-10-16 10:20:00,389.5,390.2,388.39,389.73,22704.0,388.4521,389.1503,387.3451,388.6815,22704.0
2018-10-16 10:30:00,388.9,390.1,388.63,389.3,6504.0,387.8538,389.0505,387.5845,388.2527,6504.0
2018-10-16 10:40:00,389.65,392.49,389.65,390.71,17062.0,388.6017,391.4341,388.6017,389.6589,17062.0
2018-10-16 10:50:00,390.88,392.4,390.88,392.1,1100.0,389.8284,391.3443,389.8284,391.0451,1100.0
2018-10-16 11:00:00,392.0,393.82,391.89,393.59,12950.0,390.9454,392.7605,390.8357,392.5311,12950.0
2018-10-16 11:10:00,393.4,396.98,393.12,396.69,14741.0,392.3416,395.912,392.0624,395.6228,14741.0
2018-10-16 11:20:00,396.44,396.76,395.42,396.56,10321.0,395.3735,395.6926,394.3562,395.4931,10321.0
2018-10-16 11:30:00,396.53,396.84,394.35,395.12,11847.0,395.4632,395.7724,393.2891,394.057,11847.0
2018-10-16 11:40:00,395.14,395.24,392.7,394.2,15257.0,394.077,394.1767,391.6435,393.1395,15257.0
2018-10-16 11:50:00,394.01,394.23,393.45,394.23,4595.0,392.95,393.1694,392.3915,393.1694,4595.0
2018-10-16 12:00:00,394.82,396.17,394.04,395.39,7984.0,393.7578,395.1042,392.9799,394.3263,7984.0
2018-10-16 12:10:00,395.68,396.13,395.31,395.59,3470.0,394.6155,395.0643,394.2465,394.5258,3470.0
2018-10-16 12:20:00,395.13,396.01,394.17,394.71,4508.0,394.067,394.9446,393.1096,393.6481,4508.0
2018-10-16 12:30:00,394.31,396.76,394.31,396.0,11554.0,393.2492,395.6926,393.2492,394.9347,11554.0
2018-10-16 12:40:00,396.07,396.48,395.63,395.88,5666.0,395.0045,395.4134,394.5656,394.815,5666.0
2018-10-16 12:50:00,396.0,396.72,395.74,396.36,5700.0,394.9347,395.6527,394.6754,395.2937,5700.0
2018-10-16 13:00:00,396.29,396.65,395.86,395.95,3410.0,395.2239,395.5829,394.795,394.8848,3410.0
2018-10-16 13:10:00,396.26,396.46,395.76,396.2,3234.0,395.194,395.3934,394.6953,395.1341,3234.0
2018-10-16 13:20:00,396.46,396.73,395.99,396.73,6129.0,395.3934,395.6627,394.9247,395.6627,6129.0
2018-10-16 13:30:00,397.0,397.82,396.68,397.42,8100.0,395.932,396.7498,395.6128,396.3508,8100.0
2018-10-16 13:40:00,397.69,398.61,397.66,398.17,10547.0,396.6201,397.5376,396.5902,397.0988,10547.0
2018-10-16 13:50:00,398.02,398.06,396.79,396.84,5819.0,396.9492,396.9891,395.7225,395.7724,5819.0
2018-10-16 14:00:00,396.85,398.49,396.33,397.61,10325.0,395.7824,397.418,395.2638,396.5403,10325.0
2018-10-16 14:10:00,397.63,398.34,397.52,398.34,4339.0,396.5603,397.2684,396.4506,397.2684,4339.0
2018-10-16 14:20:00,398.28,399.01,397.52,399.0,6546.0,397.2085,397.9366,396.4506,397.9266,6546.0
2018-10-16 14:30:00,399.13,399.4,398.59,398.91,8779.0,398.0562,398.3255,397.5177,397.8368,8779.0
2018-10-16 14:40:00,398.89,399.04,398.13,398.33,7309.0,397.8169,397.9665,397.0589,397.2584,7309.0
2018-10-16 14:50:00,398.15,398.62,397.1,397.96,6700.0,397.0789,397.5476,396.0317,396.8894,6700.0
2018-10-16 15:00:00,397.61,397.61,394.6,396.06,18271.0,396.5403,396.5403,393.5384,394.9945,18271.0
2018-10-16 15:10:00,395.81,397.75,395.41,396.9,10500.0,394.7452,396.6799,394.3462,395.8322,10500.0
2018-10-16 15:20:00,396.9,397.2,396.56,396.75,7741.0,395.8322,396.1314,395.4931,395.6826,7741.0
2018-10-16 15:30:00,396.83,397.74,396.27,397.74,14906.0,395.7624,396.67,395.2039,396.67,14906.0
2018-10-16 15:40:00,397.62,398.89,397.61,398.58,23896.0,396.5503,397.8169,396.5403,397.5077,23896.0
2018-10-16 15:50:00,398.63,399.0,398.12,398.52,40490.0,397.5576,397.9266,397.049,397.4479,40490.0
2018-10-17 09:30:00,398.07,398.59,395.02,397.24,17882.0,396.9991,397.5177,393.9573,396.1713,17882.0
2018-10-17 09:40:00,397.56,398.79,396.22,397.11,5610.0,396.4905,397.7171,395.1541,396.0417,5610.0
2018-10-17 09:50:00,397.37,398.0,396.24,396.82,3401.0,396.301,396.9293,395.174,395.7524,3401.0
2018-10-17 10:00:00,396.32,396.32,395.32,395.97,3213.0,395.2538,395.2538,394.2565,394.9047,3213.0
2018-10-17 10:10:00,395.88,396.74,394.11,396.35,6097.0,394.815,395.6727,393.0497,395.2837,6097.0
2018-10-17 10:20:00,396.35,396.58,394.73,396.57,4300.0,395.2837,395.5131,393.6681,395.5031,4300.0
2018-10-17 10:30:00,396.49,396.81,394.72,395.48,4550.0,395.4233,395.7425,393.6581,394.4161,4550.0
2018-10-17 10:40:00,395.14,395.17,392.45,394.98,8263.0,394.077,394.1069,391.3942,393.9174,8263.0
2018-10-17 10:50:00,394.46,395.18,394.17,394.97,2850.0,393.3988,394.1169,393.1096,393.9074,2850.0
2018-10-17 11:00:00,394.68,395.6,394.13,394.71,3892.0,393.6182,394.5357,393.0697,393.6481,3892.0
2018-10-17 11:10:00,394.97,395.42,394.04,395.24,2875.0,393.9074,394.3562,392.9799,394.1767,2875.0
2018-10-17 11:20:00,395.25,396.18,395.25,396.0,2600.0,394.1867,395.1142,394.1867,394.9347,2600.0
2018-10-17 11:30:00,396.05,396.05,394.93,395.33,2800.0,394.9845,394.9845,393.8675,394.2665,2800.0
2018-10-17 11:40:00,395.14,397.47,394.87,396.86,6697.0,394.077,396.4007,393.8077,395.7923,6697.0
2018-10-17 11:50:00,396.71,398.99,396.71,398.84,5983.0,395.6427,397.9166,395.6427,397.767,5983.0
2018-10-17 12:00:00,399.17,399.17,397.92,398.35,4050.0,398.0961,398.0961,396.8495,397.2783,4050.0
2018-10-17 12:10:00,398.5,400.5,397.94,400.46,18268.0,397.4279,399.4225,396.8694,399.3827,18268.0
2018-10-17 12:20:00,400.91,401.0,399.81,400.19,6000.0,399.8314,399.9212,398.7344,399.1134,6000.0
2018-10-17 12:30:00,400.0,400.83,399.72,400.21,8100.0,398.9239,399.7517,398.6446,399.1333,8100.0
2018-10-17 12:40:00,400.33,400.72,398.3,398.3,2069.0,399.253,399.642,397.2285,397.2285,2069.0
2018-10-17 12:50:00,398.02,399.71,398.02,399.32,4100.0,396.9492,398.6347,396.9492,398.2457,4100.0
2018-10-17 13:00:00,399.1,400.64,399.1,400.05,6395.0,398.0263,399.5622,398.0263,398.9738,6395.0
2018-10-17 13:10:00,399.94,400.65,399.28,399.32,2400.0,398.8641,399.5721,398.2058,398.2457,2400.0
2018-10-17 13:20:00,399.3,400.18,399.21,400.07,3943.0,398.2258,399.1034,398.136,398.9937,3943.0
2018-10-17 13:30:00,400.38,400.59,399.79,399.94,3909.0,399.3029,399.5123,398.7145,398.8641,3909.0
2018-10-17 13:40:00,400.01,400.33,399.14,399.14,1525.0,398.9339,399.253,398.0662,398.0662,1525.0
2018-10-17 13:50:00,399.14,400.2,398.96,400.2,2500.0,398.0662,399.1234,397.8867,399.1234,2500.0
2018-10-17 14:00:00,399.84,399.84,398.59,399.61,2475.0,398.7643,398.7643,397.5177,398.5349,2475.0
2018-10-17 14:10:00,399.33,399.33,397.07,397.59,4825.0,398.2557,398.2557,396.0018,396.5204,4825.0
2018-10-17 14:20:00,397.34,397.55,396.42,396.51,2700.0,396.271,396.4805,395.3535,395.4433,2700.0
2018-10-17 14:30:00,396.87,397.77,396.87,397.62,2585.0,395.8023,396.6999,395.8023,396.5503,2585.0
2018-10-17 14:40:00,397.84,398.78,397.84,398.63,2900.0,396.7697,397.7072,396.7697,397.5576,2900.0
2018-10-17 14:50:00,398.77,400.13,398.77,399.61,6850.0,397.6972,399.0535,397.6972,398.5349,6850.0
2018-10-17 15:00:00,399.31,400.2,398.99,400.01,5450.0,398.2357,399.1234,397.9166,398.9339,5450.0
2018-10-17 15:10:00,399.97,399.97,398.61,398.8,5900.0,398.894,398.894,397.5376,397.7271,5900.0
2018-10-17 15:20:00,398.7,400.17,398.7,400.05,4893.0,397.6274,399.0934,397.6274,398.9738,4893.0
2018-10-17 15:30:00,400.03,400.32,398.69,399.55,5088.0,398.9538,399.243,397.6174,398.4751,5088.0
2018-10-17 15:40:00,399.56,399.56,398.03,398.83,11300.0,398.4851,398.4851,396.9592,397.757,11300.0
2018-10-17 15:50:00,398.69,399.57,398.5,399.11,22812.0,397.6174,398.495,397.4279,398.0363,22812.0
2018-10-18 09:30:00,399.9,399.9,393.63,394.77,9039.0,398.8242,398.8242,392.571,393.708,9039.0
2018-10-18 09:40:00,395.46,398.05,395.46,398.05,2200.0,394.3961,396.9791,394.3961,396.9791,2200.0
2018-10-18 09:50:00,397.49,397.49,394.22,394.22,936.0,396.4206,396.4206,393.1594,393.1594,936.0
2018-10-18 10:00:00,394.13,394.64,393.39,393.87,4300.0,393.0697,393.5783,392.3317,392.8104,4300.0
2018-10-18 10:10:00,393.21,397.2,393.2,396.38,6700.0,392.1522,396.1314,392.1422,395.3136,6700.0
2018-10-18 10:20:00,396.06,396.72,395.49,395.74,2350.0,394.9945,395.6527,394.426,394.6754,2350.0
2018-10-18 10:30:00,396.13,398.33,396.13,397.41,7451.0,395.0643,397.2584,395.0643,396.3409,7451.0
2018-10-18 10:40:00,397.41,397.41,395.95,396.6,11831.0,396.3409,396.3409,394.8848,395.533,11831.0
2018-10-18 10:50:00,396.65,398.08,396.48,397.52,2468.0,395.5829,397.0091,395.4134,396.4506,2468.0
2018-10-18 11:00:00,397.8,397.9,395.85,396.13,2877.0,396.7298,396.8295,394.7851,395.0643,2877.0
2018-10-18 11:10:00,396.06,396.32,395.5,395.5,1870.0,394.9945,395.2538,394.436,394.436,1870.0
2018-10-18 11:20:00,395.83,395.83,393.21,393.84,7026.0,394.7651,394.7651,392.1522,392.7805,7026.0
2018-10-18 11:30:00,394.11,395.15,393.38,394.13,4284.0,393.0497,394.0869,392.3217,393.0697,4284.0
2018-10-18 11:40:00,394.5,394.87,392.0,393.14,6157.0,393.4387,393.8077,390.9454,392.0823,6157.0
2018-10-18 11:50:00,392.88,393.8,392.27,392.63,4529.0,391.823,392.7406,391.2147,391.5737,4529.0
2018-10-18 12:00:00,392.8,393.63,392.47,392.71,5611.0,391.7433,392.571,391.4142,391.6535,5611.0
2018-10-18 12:10:00,392.66,392.66,391.62,392.08,2500.0,391.6036,391.6036,390.5664,391.0252,2500.0
2018-10-18 12:20:00,392.54,394.49,392.54,394.01,2806.0,391.484,393.4287,391.484,392.95,2806.0
2018-10-18 12:30:00,393.9,394.72,393.58,394.38,4100.0,392.8403,393.6581,392.5212,393.319,4100.0
2018-10-18 12:40:00,394.54,395.71,394.54,395.18,2300.0,393.4786,394.6454,393.4786,394.1169,2300.0
2018-10-18 12:50:00,394.93,395.6,394.52,394.85,16200.0,393.8675,394.5357,393.4586,393.7877,16200.0
2018-10-18 13:00:00,394.47,394.77,393.5,393.5,2200.0,393.4088,393.708,392.4414,392.4414,2200.0
2018-10-18 13:10:00,393.06,393.38,390.99,390.99,4342.0,392.0026,392.3217,389.9381,389.9381,4342.0
2018-10-18 13:20:00,391.31,391.52,390.12,390.67,7879.0,390.2573,390.4667,389.0705,389.619,7879.0
2018-10-18 13:30:00,390.0,392.57,389.99,392.57,5920.0,388.9508,391.5139,388.9408,391.5139,5920.0
2018-10-18 13:40:00,392.43,393.88,391.58,393.88,3417.0,391.3743,392.8204,390.5265,392.8204,3417.0
2018-10-18 13:50:00,393.44,393.51,392.73,392.85,3000.0,392.3815,392.4514,391.6735,391.7931,3000.0
2018-10-18 14:00:00,393.49,395.18,393.24,394.09,6273.0,392.4314,394.1169,392.1821,393.0298,6273.0
2018-10-18 14:10:00,393.99,394.0,392.47,393.05,8564.0,392.9301,392.94,391.4142,391.9926,8564.0
2018-10-18 14:20:00,392.8,394.54,392.42,392.78,10651.0,391.7433,393.4786,391.3643,391.7233,10651.0
2018-10-18 14:30:00,392.85,393.97,392.6,392.62,20627.0,391.7931,392.9101,391.5438,391.5637,20627.0
2018-10-18 14:40:00,392.77,393.98,392.77,393.23,4524.0,391.7133,392.9201,391.7133,392.1721,4524.0
2018-10-18 14:50:00,393.65,395.59,393.26,395.36,15073.0,392.591,394.5258,392.202,394.2964,15073.0
2018-10-18 15:00:00,395.24,395.4,391.72,394.69,15910.0,394.1767,394.3363,390.6662,393.6282,15910.0
2018-10-18 15:10:00,394.43,395.68,394.03,394.93,15039.0,393.3689,394.6155,392.97,393.8675,15039.0
2018-10-18 15:20:00,394.81,395.7,394.31,394.95,16796.0,393.7479,394.6355,393.2492,393.8875,16796.0
2018-10-18 15:30:00,394.77,395.41,393.79,395.15,25491.0,393.708,394.3462,392.7306,394.0869,25491.0
2018-10-18 15:40:00,395.18,395.56,394.32,395.12,29920.0,394.1169,394.4958,393.2592,394.057,29920.0
2018-10-18 15:50:00,394.6,395.39,394.09,395.21,37565.0,393.5384,394.3263,393.0298,394.1468,37565.0
2018-10-19 09:30:00,397.79,400.22,394.74,398.0,47431.0,396.7198,399.1433,393.678,396.9293,47431.0
2018-10-19 09:40:00,397.43,398.91,396.65,396.66,7530.0,396.3608,397.8368,395.5829,395.5929,7530.0
2018-10-19 09:50:00,397.15,398.99,396.82,398.99,13743.0,396.0816,397.9166,395.7524,397.9166,13743.0
2018-10-19 10:00:00,398.95,398.95,396.19,397.63,34746.0,397.8767,397.8767,395.1241,396.5603,34746.0
2018-10-19 10:10:00,397.81,397.81,395.45,396.77,18804.0,396.7398,396.7398,394.3861,395.7026,18804.0
2018-10-19 10:20:00,397.02,397.02,395.29,395.29,30065.0,395.9519,395.9519,394.2266,394.2266,30065.0
2018-10-19 10:30:00,395.34,396.48,394.9,395.74,17960.0,394.2764,395.4134,393.8376,394.6754,17960.0
2018-10-19 10:40:00,395.4,395.4,393.78,393.79,4900.0,394.3363,394.3363,392.7206,392.7306,4900.0
2018-10-19 10:50:00,393.06,393.06,390.55,392.88,10490.0,392.0026,392.0026,389.4993,391.823,10490.0
2018-10-19 11:00:00,392.71,392.83,390.63,390.63,2900.0,391.6535,391.7732,389.5791,389.5791,2900.0
2018-10-19 11:10:00,390.87,391.97,390.87,391.66,3598.0,389.8185,390.9155,389.8185,390.6063,3598.0
2018-10-19 11:20:00,391.07,391.07,389.9,390.05,2300.0,390.0179,390.0179,388.8511,389.0007,2300.0
2018-10-19 11:30:00,389.46,390.1,389.46,390.01,6662.0,388.4122,389.0505,388.4122,388.9608,6662.0
2018-10-19 11:40:00,390.58,391.74,389.97,391.44,3800.0,389.5292,390.6861,388.9209,390.3869,3800.0
2018-10-19 11:50:00,391.43,392.9,390.82,392.9,3700.0,390.3769,391.843,389.7686,391.843,3700.0
2018-10-19 12:00:00,392.74,392.8,390.91,390.99,6217.0,391.6834,391.7433,389.8583,389.9381,6217.0
2018-10-19 12:10:00,390.81,392.38,390.78,391.97,4453.0,389.7586,391.3244,389.7287,390.9155,4453.0
2018-10-19 12:20:00,391.53,391.95,390.88,391.35,3123.0,390.4767,390.8955,389.8284,390.2972,3123.0
2018-10-19 12:30:00,391.22,391.29,389.52,389.52,2508.0,390.1675,390.2373,388.4721,388.4721,2508.0
2018-10-19 12:40:00,389.27,390.56,389.27,390.31,2709.0,388.2228,389.5093,388.2228,389.26,2709.0
2018-10-19 12:50:00,390.6,392.0,390.29,392.0,3200.0,389.5492,390.9454,389.24,390.9454,3200.0
2018-10-19 13:00:00,391.84,392.25,391.29,391.52,5900.0,390.7858,391.1947,390.2373,390.4667,5900.0
2018-10-19 13:10:00,391.74,393.95,391.4,393.69,5537.0,390.6861,392.8902,390.347,392.6309,5537.0
2018-10-19 13:20:00,393.59,395.13,393.44,394.55,6612.0,392.5311,394.067,392.3815,393.4886,6612.0
2018-10-19 13:30:00,394.18,395.81,393.92,394.83,11502.0,393.1196,394.7452,392.8602,393.7678,11502.0
2018-10-19 13:40:00,394.73,394.73,392.07,392.25,12003.0,393.6681,393.6681,391.0152,391.1947,12003.0
2018-10-19 13:50:00,392.12,392.24,389.9,389.9,5122.0,391.0651,391.1848,388.8511,388.8511,5122.0
2018-10-19 14:00:00,390.29,390.31,387.52,388.82,9250.0,389.24,389.26,386.4775,387.774,9250.0
2018-10-19 14:10:00,389.17,389.78,388.72,389.32,3511.0,388.123,388.7314,387.6742,388.2726,3511.0
2018-10-19 14:20:00,388.79,391.37,388.79,391.1,3215.0,387.7441,390.3171,387.7441,390.0478,3215.0
2018-10-19 14:30:00,390.53,391.45,390.43,391.45,2400.0,389.4794,390.3969,389.3796,390.3969,2400.0
2018-10-19 14:40:00,390.97,392.33,390.97,392.33,2656.0,389.9182,391.2745,389.9182,391.2745,2656.0
2018-10-19 14:50:00,392.3,392.49,391.36,392.16,6618.0,391.2446,391.4341,390.3071,391.105,6618.0
2018-10-19 15:00:00,391.99,392.25,391.72,392.19,8271.0,390.9354,391.1947,390.6662,391.1349,8271.0
2018-10-19 15:10:00,392.2,392.26,390.2,391.22,4290.0,391.1449,391.2047,389.1503,390.1675,4290.0
2018-10-19 15:20:00,391.05,392.01,390.17,392.0,8744.0,389.998,390.9554,389.1203,390.9454,8744.0
2018-10-19 15:30:00,391.89,392.57,391.56,392.04,11030.0,390.8357,391.5139,390.5066,390.9853,11030.0
2018-10-19 15:40:00,392.19,393.86,391.81,392.29,16367.0,391.1349,392.8004,390.7559,391.2346,16367.0
2018-10-19 15:50:00,392.08,392.4,388.66,389.82,58605.0,391.0252,391.3443,387.6144,388.7713,58605.0
2018-10-22 09:30:00,393.29,398.28,390.48,391.48,46339.0,392.2319,397.2085,389.4295,390.4268,46339.0
2018-10-22 09:40:00,392.13,393.5,389.1,392.34,44015.0,391.0751,392.4414,388.0532,391.2845,44015.0
2018-10-22 09:50:00,392.0,392.0,386.0,387.0,11165.0,390.9454,390.9454,384.9616,385.9589,11165.0
2018-10-22 10:00:00,386.01,388.49,384.48,386.33,25552.0,384.9715,387.4449,383.4456,385.2907,25552.0
2018-10-22 10:10:00,386.14,386.58,383.61,385.3,14807.0,385.1012,385.54,382.578,384.2634,14807.0
2018-10-22 10:20:00,385.22,387.1,384.59,386.36,6889.0,384.1837,386.0586,383.5554,385.3206,6889.0
2018-10-22 10:30:00,386.29,388.87,386.29,388.59,6901.0,385.2508,387.8238,385.2508,387.5446,6901.0
2018-10-22 10:40:00,388.54,390.51,387.68,390.11,11855.0,387.4947,389.4594,386.637,389.0605,11855.0
2018-10-22 10:50:00,390.43,392.87,390.43,392.44,22582.0,389.3796,391.8131,389.3796,391.3842,22582.0
2018-10-22 11:00:00,392.15,392.99,390.95,391.69,28048.0,391.095,391.9328,389.8982,390.6362,28048.0
2018-10-22 11:10:00,391.8,391.8,389.51,390.83,5241.0,390.746,390.746,388.4621,389.7786,5241.0
2018-10-22 11:20:00,391.06,391.71,389.66,390.0,9635.0,390.0079,390.6562,388.6117,388.9508,9635.0
2018-10-22 11:30:00,390.22,390.84,389.21,389.89,5326.0,389.1702,389.7885,388.1629,388.8411,5326.0
2018-10-22 11:40:00,389.89,390.49,389.21,389.81,4557.0,388.8411,389.4395,388.1629,388.7613,4557.0
2018-10-22 11:50:00,389.78,390.0,387.26,388.45,5562.0,388.7314,388.9508,386.2182,387.405,5562.0
2018-10-22 12:00:00,388.6,389.11,387.19,388.08,6167.0,387.5546,388.0632,386.1484,387.036,6167.0
2018-10-22 12:10:00,388.16,388.27,387.22,387.81,8441.0,387.1157,387.2254,386.1783,386.7667,8441.0
2018-10-22 12:20:00,387.78,389.79,387.77,389.22,8800.0,386.7368,388.7414,386.7268,388.1729,8800.0
2018-10-22 12:30:00,389.06,389.73,388.61,389.55,4900.0,388.0133,388.6815,387.5645,388.502,4900.0
2018-10-22 12:40:00,389.64,390.99,389.64,390.06,2630.0,388.5918,389.9381,388.5918,389.0106,2630.0
2018-10-22 12:50:00,390.16,391.45,390.16,391.45,4905.0,389.1104,390.3969,389.1104,390.3969,4905.0
2018-10-22 13:00:00,391.28,392.16,390.87,392.06,3300.0,390.2274,391.105,389.8185,391.0053,3300.0
2018-10-22 13:10:00,391.81,391.84,391.12,391.84,2775.0,390.7559,390.7858,390.0678,390.7858,2775.0
2018-10-22 13:20:00,392.18,392.25,390.87,390.9,2300.0,391.1249,391.1947,389.8185,389.8484,2300.0
2018-10-22 13:30:00,390.77,390.91,389.4,389.43,6193.0,389.7187,389.8583,388.3524,388.3823,6193.0
2018-10-22 13:40:00,388.96,389.09,387.58,387.59,4913.0,387.9136,388.0432,386.5373,386.5473,4913.0
2018-10-22 13:50:00,386.93,387.48,386.65,387.45,2905.0,385.8891,386.4376,385.6098,386.4077,2905.0
2018-10-22 14:00:00,387.08,387.74,387.05,387.74,1700.0,386.0387,386.6969,386.0087,386.6969,1700.0
2018-10-22 14:10:00,388.08,388.44,386.44,386.64,4422.0,387.036,387.395,385.4004,385.5998,4422.0
2018-10-22 14:20:00,386.61,387.07,386.3,387.07,4614.0,385.5699,386.0287,385.2607,386.0287,4614.0
2018-10-22 14:30:00,386.4,387.3,386.4,387.01,8902.0,385.3605,386.2581,385.3605,385.9688,8902.0
2018-10-22 14:40:00,386.83,387.63,386.0,387.63,5987.0,385.7893,386.5872,384.9616,386.5872,5987.0
2018-10-22 14:50:00,387.63,388.24,387.16,387.84,6352.0,386.5872,387.1955,386.1184,386.7966,6352.0
2018-10-22 15:00:00,387.54,389.3,387.39,389.05,5626.0,386.4974,388.2527,386.3478,388.0034,5626.0
2018-10-22 15:10:00,389.27,389.63,388.3,388.58,5948.0,388.2228,388.5818,387.2554,387.5346,5948.0
2018-10-22 15:20:00,388.58,388.71,387.91,388.49,4100.0,387.5346,387.6643,386.8664,387.4449,4100.0
2018-10-22 15:30:00,388.3,389.23,387.86,388.05,11887.0,387.2554,388.1829,386.8166,387.006,11887.0
2018-10-22 15:40:00,388.04,388.73,387.09,388.09,8516.0,386.9961,387.6842,386.0486,387.0459,8516.0
2018-10-22 15:50:00,388.19,388.86,387.73,387.85,18710.0,387.1457,387.8139,386.6869,386.8066,18710.0
2018-10-23 09:30:00,384.17,385.61,381.31,382.41,26741.0,383.1365,384.5726,380.2842,381.3812,26741.0
2018-10-23 09:40:00,383.87,385.41,381.37,383.39,16060.0,382.8373,384.3731,380.344,382.3586,16060.0
2018-10-23 09:50:00,383.35,384.37,381.2,382.52,9000.0,382.3187,383.3359,380.1745,381.4909,9000.0
2018-10-23 10:00:00,382.52,383.14,380.89,381.81,11929.0,381.4909,382.1093,379.8653,380.7828,11929.0
2018-10-23 10:10:00,382.24,382.47,377.09,379.28,23274.0,381.2117,381.4411,376.0755,378.2596,23274.0
2018-10-23 10:20:00,379.44,381.24,378.27,379.79,7250.0,378.4192,380.2144,377.2524,378.7683,7250.0
2018-10-23 10:30:00,380.45,380.97,378.17,379.21,9614.0,379.4265,379.9451,377.1526,378.1898,9614.0
2018-10-23 10:40:00,379.45,379.67,377.54,378.98,14200.0,378.4292,378.6486,376.5243,377.9604,14200.0
2018-10-23 10:50:00,378.84,380.09,378.02,380.0,9637.0,377.8208,379.0675,377.003,378.9777,9637.0
2018-10-23 11:00:00,380.01,380.54,379.58,380.28,8286.0,378.9877,379.5162,378.5588,379.2569,8286.0
2018-10-23 11:10:00,381.23,381.67,380.92,381.31,2329.0,380.2044,380.6432,379.8952,380.2842,2329.0
2018-10-23 11:20:00,381.73,381.73,379.48,379.72,14096.0,380.703,380.703,378.4591,378.6985,14096.0
2018-10-23 11:30:00,379.52,380.49,379.17,379.17,10571.0,378.499,379.4664,378.1499,378.1499,10571.0
2018-10-23 11:40:00,379.43,380.43,378.96,380.25,5600.0,378.4092,379.4065,377.9405,379.227,5600.0
2018-10-23 11:50:00,379.63,380.71,379.56,379.63,5355.0,378.6087,379.6858,378.5389,378.6087,5355.0
2018-10-23 12:00:00,379.62,381.0,379.62,380.89,6400.0,378.5987,379.975,378.5987,379.8653,6400.0
2018-10-23 12:10:00,381.03,381.89,380.32,380.9,5948.0,380.0049,380.8626,379.2968,379.8753,5948.0
2018-10-23 12:20:00,381.14,382.63,381.02,382.34,3845.0,380.1146,381.6006,379.995,381.3114,3845.0
2018-10-23 12:30:00,382.37,384.35,382.36,384.04,5917.0,381.3413,383.316,381.3313,383.0068,5917.0
2018-10-23 12:40:00,383.85,385.29,383.84,384.3,4445.0,382.8173,384.2535,382.8074,383.2661,4445.0
2018-10-23 12:50:00,384.29,384.33,381.92,381.92,8212.0,383.2562,383.296,380.8925,380.8925,8212.0
2018-10-23 13:00:00,381.84,383.74,381.39,382.85,30203.0,380.8127,382.7076,380.364,381.82,30203.0
2018-10-23 13:10:00,382.88,382.89,380.62,380.81,27203.0,381.85,381.8599,379.596,379.7855,27203.0
2018-10-23 13:20:00,380.71,381.52,380.19,380.67,19208.0,379.6858,380.4936,379.1672,379.6459,19208.0
2018-10-23 13:30:00,381.18,381.48,380.07,380.45,13497.0,380.1545,380.4537,379.0475,379.4265,13497.0
2018-10-23 13:40:00,380.54,380.55,379.12,379.57,6036.0,379.5162,379.5262,378.1001,378.5489,6036.0
2018-10-23 13:50:00,380.31,380.85,379.85,380.85,2500.0,379.2869,379.8254,378.8281,379.8254,2500.0
2018-10-23 14:00:00,380.75,381.26,380.02,381.07,3235.0,379.7257,380.2343,378.9976,380.0448,3235.0
2018-10-23 14:10:00,380.72,384.26,380.57,384.22,3600.0,379.6958,383.2262,379.5462,383.1863,3600.0
2018-10-23 14:20:00,383.92,384.69,383.53,384.3,10892.0,382.8872,383.6551,382.4982,383.2661,10892.0
2018-10-23 14:30:00,384.73,386.25,384.29,385.7,5200.0,383.695,385.2109,383.2562,384.6624,5200.0
2018-10-23 14:40:00,386.1,386.55,385.7,386.55,3360.0,385.0613,385.5101,384.6624,385.5101,3360.0
2018-10-23 14:50:00,386.63,387.19,384.74,384.82,26541.0,385.5899,386.1484,383.7049,383.7847,26541.0
2018-10-23 15:00:00,384.79,385.34,382.68,382.86,52776.0,383.7548,384.3033,381.6505,381.83,52776.0
2018-10-23 15:10:00,383.0,383.51,382.08,382.8,13188.0,381.9696,382.4783,381.0521,381.7702,13188.0
2018-10-23 15:20:00,383.06,383.63,382.74,382.93,12335.0,382.0295,382.5979,381.7103,381.8998,12335.0
2018-10-23 15:30:00,382.97,383.29,382.23,382.24,8645.0,381.9397,382.2588,381.2017,381.2117,8645.0
2018-10-23 15:40:00,382.11,382.74,381.69,382.55,10060.0,381.082,381.7103,380.6632,381.5208,10060.0
2018-10-23 15:50:00,382.84,383.12,380.02,380.34,68571.0,381.8101,382.0893,378.9976,379.3168,68571.0
2018-10-24 09:30:00,380.28,386.09,380.28,383.35,7132.0,379.2569,385.0513,379.2569,382.3187,7132.0
2018-10-24 09:40:00,383.36,385.49,382.54,385.16,11400.0,382.3287,384.4529,381.5109,384.1238,11400.0
2018-10-24 09:50:00,383.99,384.22,383.16,383.46,4875.0,382.957,383.1863,382.1292,382.4284,4875.0
2018-10-24 10:00:00,383.52,383.9,381.54,381.55,18437.0,382.4882,382.8672,380.5136,380.5235,18437.0
2018-10-24 10:10:00,381.9,382.36,379.33,380.62,10722.0,380.8726,381.3313,378.3095,379.596,10722.0
2018-10-24 10:20:00,380.15,380.58,378.09,378.09,11421.0,379.1273,379.5561,377.0728,377.0728,11421.0
2018-10-24 10:30:00,377.91,379.71,377.91,378.35,5135.0,376.8933,378.6885,376.8933,377.3321,5135.0
2018-10-24 10:40:00,378.38,378.81,375.31,375.63,10869.0,377.3621,377.7909,374.3003,374.6195,10869.0
2018-10-24 10:50:00,375.52,376.19,372.37,372.37,46382.0,374.5098,375.1779,371.3682,371.3682,46382.0
2018-10-24 11:00:00,372.38,373.43,370.25,370.34,32330.0,371.3782,372.4254,369.2539,369.3437,32330.0
2018-10-24 11:10:00,370.66,371.11,369.75,370.09,29140.0,369.6628,370.1116,368.7553,369.0944,29140.0
2018-10-24 11:20:00,370.0,371.11,369.75,369.81,21142.0,369.0046,370.1116,368.7553,368.8151,21142.0
2018-10-24 11:30:00,369.89,371.0,368.48,370.42,50205.0,368.8949,370.0019,367.4887,369.4235,50205.0
2018-10-24 11:40:00,370.48,372.89,370.1,372.56,13140.0,369.4833,371.8868,369.1043,371.5577,13140.0
2018-10-24 11:50:00,372.73,374.33,372.43,373.63,16000.0,371.7273,373.323,371.4281,372.6248,16000.0
2018-10-24 12:00:00,373.82,373.83,372.25,372.72,8000.0,372.8143,372.8243,371.2485,371.7173,8000.0
2018-10-24 12:10:00,373.04,373.07,370.2,370.23,19101.0,372.0364,372.0663,369.2041,369.234,19101.0
2018-10-24 12:20:00,370.45,372.3,370.28,371.81,5700.0,369.4534,371.2984,369.2838,370.8097,5700.0
2018-10-24 12:30:00,371.75,371.75,368.68,368.88,11500.0,370.7499,370.7499,367.6882,367.8876,11500.0
2018-10-24 12:40:00,368.68,368.68,367.85,368.07,7518.0,367.6882,367.6882,366.8604,367.0798,7518.0
2018-10-24 12:50:00,368.08,368.08,364.01,364.07,51264.0,367.0898,367.0898,363.0307,363.0906,51264.0
2018-10-24 13:00:00,363.82,365.0,362.82,363.0,34133.0,362.8412,364.0181,361.8439,362.0234,34133.0
2018-10-24 13:10:00,362.87,365.01,362.65,365.0,25714.0,361.8938,364.028,361.6744,364.0181,25714.0
2018-10-24 13:20:00,365.33,365.61,363.55,363.93,22016.0,364.3472,364.6264,362.572,362.9509,22016.0
2018-10-24 13:30:00,364.0,364.0,360.0,362.05,21605.0,363.0207,363.0207,359.0315,361.076,21605.0
2018-10-24 13:40:00,361.96,363.4,360.86,363.4,18659.0,360.9862,362.4224,359.8892,362.4224,18659.0
2018-10-24 13:50:00,363.06,363.33,360.28,360.28,14800.0,362.0833,362.3525,359.3108,359.3108,14800.0
2018-10-24 14:00:00,360.03,360.92,359.13,359.48,17687.0,359.0614,359.949,358.1638,358.5129,17687.0
2018-10-24 14:10:00,360.41,360.91,358.74,359.27,17169.0,359.4404,359.9391,357.7749,358.3035,17169.0
2018-10-24 14:20:00,359.09,359.78,358.74,359.01,41911.0,358.124,358.8121,357.7749,358.0442,41911.0
2018-10-24 14:30:00,359.35,360.93,358.51,359.19,31063.0,358.3833,359.959,357.5455,358.2237,31063.0
2018-10-24 14:40:00,359.28,359.6,356.61,357.23,15521.0,358.3134,358.6326,355.6506,356.269,15521.0
2018-10-24 14:50:00,357.24,357.41,354.06,354.85,31943.0,356.2789,356.4485,353.1075,353.8954,31943.0
2018-10-24 15:00:00,355.25,355.46,352.87,353.93,25759.0,354.2943,354.5037,351.9207,352.9778,25759.0
2018-10-24 15:10:00,354.45,355.76,354.22,355.23,13893.0,353.4964,354.8029,353.2671,354.2743,13893.0
2018-10-24 15:20:00,355.05,355.16,353.13,353.15,16422.0,354.0948,354.2045,352.18,352.1999,16422.0
2018-10-24 15:30:00,353.23,354.11,352.54,353.16,37964.0,352.2797,353.1573,351.5916,352.2099,37964.0
2018-10-24 15:40:00,353.06,354.04,351.95,352.88,39826.0,352.1102,353.0875,351.0032,351.9307,39826.0
2018-10-24 15:50:00,352.93,353.64,350.78,351.27,86807.0,351.9805,352.6886,349.8363,350.325,86807.0
2018-10-25 09:30:00,342.58,348.99,330.73,335.0,152478.0,341.6584,348.0511,329.8402,334.0988,152478.0
2018-10-25 09:40:00,335.45,342.1,333.75,342.1,120200.0,334.5475,341.1797,332.8521,341.1797,120200.0
2018-10-25 09:50:00,343.07,344.36,340.08,341.08,47198.0,342.1471,343.4336,339.1651,340.1624,47198.0
2018-10-25 10:00:00,340.82,347.99,340.82,346.43,47466.0,339.9031,347.0538,339.9031,345.498,47466.0
2018-10-25 10:10:00,345.93,347.91,342.25,343.16,51435.0,344.9994,346.974,341.3293,342.2368,51435.0
2018-10-25 10:20:00,343.42,345.72,342.0,343.98,32865.0,342.4961,344.7899,341.0799,343.0546,32865.0
2018-10-25 10:30:00,344.66,346.14,342.31,345.1,26005.0,343.7328,345.2088,341.3891,344.1716,26005.0
2018-10-25 10:40:00,345.56,346.32,342.66,343.74,31772.0,344.6304,345.3883,341.7382,342.8152,31772.0
2018-10-25 10:50:00,344.11,345.02,340.27,341.1,21619.0,343.1843,344.0918,339.3546,340.1823,21619.0
2018-10-25 11:00:00,340.72,341.55,340.01,340.52,41312.0,339.8034,340.6311,339.0953,339.6039,41312.0
2018-10-25 11:10:00,340.36,341.52,336.07,339.82,51477.0,339.4443,340.6012,335.1659,338.9058,51477.0
2018-10-25 11:20:00,339.82,341.45,339.82,340.75,19946.0,338.9058,340.5314,338.9058,339.8333,19946.0
2018-10-25 11:30:00,340.35,344.35,340.35,343.6,27705.0,339.4344,343.4236,339.4344,342.6756,27705.0
2018-10-25 11:40:00,343.43,344.19,341.83,344.05,23269.0,342.5061,343.264,340.9104,343.1244,23269.0
2018-10-25 11:50:00,344.05,344.05,341.86,342.76,24876.0,343.1244,343.1244,340.9403,341.8379,24876.0
2018-10-25 12:00:00,342.86,342.99,340.43,341.75,21521.0,341.9376,342.0673,339.5142,340.8306,21521.0
2018-10-25 12:10:00,341.64,341.69,340.45,341.49,13462.0,340.7209,340.7708,339.5341,340.5713,13462.0
2018-10-25 12:20:00,341.31,341.31,340.0,340.37,18033.0,340.3918,340.3918,339.0853,339.4543,18033.0
2018-10-25 12:30:00,340.37,342.43,340.28,342.08,9715.0,339.4543,341.5088,339.3646,341.1597,9715.0
2018-10-25 12:40:00,342.31,344.75,342.16,344.5,9273.0,341.3891,343.8225,341.2395,343.5732,9273.0
2018-10-25 12:50:00,344.77,345.71,344.06,345.08,17889.0,343.8425,344.7799,343.1344,344.1516,17889.0
2018-10-25 13:00:00,345.02,345.29,342.97,343.13,15717.0,344.0918,344.3611,342.0473,342.2069,15717.0
2018-10-25 13:10:00,343.18,343.49,341.55,341.56,5690.0,342.2568,342.5659,340.6311,340.6411,5690.0
2018-10-25 13:20:00,341.8,344.17,341.72,343.72,10425.0,340.8805,343.2441,340.8007,342.7953,10425.0
2018-10-25 13:30:00,343.57,345.15,343.51,344.85,7600.0,342.6457,344.2215,342.5859,343.9223,7600.0
2018-10-25 13:40:00,344.92,345.27,342.55,344.15,56562.0,343.9921,344.3411,341.6284,343.2241,56562.0
2018-10-25 13:50:00,344.35,344.89,343.33,343.77,8400.0,343.4236,343.9622,342.4064,342.8452,8400.0
2018-10-25 14:00:00,343.57,345.41,342.98,345.22,14626.0,342.6457,344.4808,342.0573,344.2913,14626.0
2018-10-25 14:10:00,345.23,345.46,343.08,343.08,34108.0,344.3012,344.5306,342.157,342.157,34108.0
2018-10-25 14:20:00,343.07,343.29,336.85,341.73,176060.0,342.1471,342.3665,335.9438,340.8107,176060.0
2018-10-25 14:30:00,341.99,345.65,341.99,342.92,47091.0,341.07,344.7201,341.07,341.9975,47091.0
2018-10-25 14:40:00,342.76,343.66,341.48,342.55,19905.0,341.8379,342.7355,340.5613,341.6284,19905.0
2018-10-25 14:50:00,342.67,342.67,340.0,340.05,67170.0,341.7481,341.7481,339.0853,339.1352,67170.0
2018-10-25 15:00:00,340.1,340.46,337.71,337.96,56776.0,339.185,339.5441,336.8015,337.0508,56776.0
2018-10-25 15:10:00,338.19,339.19,337.0,337.66,66313.0,337.2802,338.2775,336.0934,336.7516,66313.0
2018-10-25 15:20:00,337.66,337.97,335.97,337.81,50087.0,336.7516,337.0608,335.0662,336.9012,50087.0
2018-10-25 15:30:00,338.05,338.8,335.92,336.64,49564.0,337.1406,337.8885,335.0163,335.7343,49564.0
2018-10-25 15:40:00,336.6,336.98,334.83,335.39,78210.0,335.6945,336.0734,333.9292,334.4877,78210.0
2018-10-25 15:50:00,335.47,337.33,335.15,337.06,102206.0,334.5675,336.4225,334.2484,336.1532,102206.0
2018-10-26 09:30:00,329.99,340.18,329.1,335.51,35391.0,329.1022,339.2648,328.2146,334.6074,35391.0
2018-10-26 09:40:00,335.15,337.93,333.13,334.82,22923.0,334.2484,337.0209,332.2338,333.9192,22923.0
2018-10-26 09:50:00,334.8,337.67,334.25,335.94,10149.0,333.8993,336.7616,333.3508,335.0362,10149.0
2018-10-26 10:00:00,336.24,336.24,332.37,334.5,16252.0,335.3354,335.3354,331.4758,333.6001,16252.0
2018-10-26 10:10:00,334.54,335.56,333.81,335.36,7505.0,333.64,334.6573,332.912,334.4578,7505.0
2018-10-26 10:20:00,335.42,335.42,332.5,332.5,10026.0,334.5176,334.5176,331.6055,331.6055,10026.0
2018-10-26 10:30:00,332.39,332.86,331.49,332.47,7112.0,331.4958,331.9645,330.5982,331.5756,7112.0
2018-10-26 10:40:00,332.22,333.54,331.98,332.84,8417.0,331.3262,332.6427,331.0869,331.9446,8417.0
2018-10-26 10:50:00,333.05,334.09,331.9,331.9,9468.0,332.154,333.1912,331.0071,331.0071,9468.0
2018-10-26 11:00:00,331.38,334.12,331.38,333.08,7093.0,330.4885,333.2211,330.4885,332.1839,7093.0
2018-10-26 11:10:00,333.23,336.13,333.23,335.12,19178.0,332.3335,335.2257,332.3335,334.2184,19178.0
2018-10-26 11:20:00,335.51,337.95,334.95,337.88,30129.0,334.6074,337.0408,334.0489,336.971,30129.0
2018-10-26 11:30:00,337.69,340.41,337.69,338.35,32450.0,336.7815,339.4942,336.7815,337.4397,32450.0
2018-10-26 11:40:00,339.03,340.0,337.95,338.54,14470.0,338.1179,339.0853,337.0408,337.6292,14470.0
2018-10-26 11:50:00,338.82,340.27,336.33,336.34,21112.0,337.9085,339.3546,335.4252,335.4352,21112.0
2018-10-26 12:00:00,336.66,337.69,336.05,336.61,14060.0,335.7543,336.7815,335.1459,335.7044,14060.0
2018-10-26 12:10:00,336.9,337.0,335.08,336.59,16702.0,335.9936,336.0934,334.1785,335.6845,16702.0
2018-10-26 12:20:00,336.68,338.27,336.61,338.27,8696.0,335.7742,337.36,335.7044,337.36,8696.0
2018-10-26 12:30:00,337.9,338.79,337.47,338.49,8126.0,336.991,337.8786,336.5621,337.5794,8126.0
2018-10-26 12:40:00,338.3,342.43,338.29,342.43,12056.0,337.3899,341.5088,337.3799,341.5088,12056.0
2018-10-26 12:50:00,342.21,342.79,340.86,341.23,11944.0,341.2894,341.8678,339.943,340.312,11944.0
2018-10-26 13:00:00,341.77,342.38,340.03,340.03,20000.0,340.8505,341.4589,339.1152,339.1152,20000.0
2018-10-26 13:10:00,339.98,340.12,337.93,338.37,10696.0,339.0654,339.205,337.0209,337.4597,10696.0
2018-10-26 13:20:00,338.63,338.63,337.22,337.51,9213.0,337.719,337.719,336.3128,336.602,9213.0
2018-10-26 13:30:00,336.66,337.14,335.32,335.75,11152.0,335.7543,336.233,334.4179,334.8467,11152.0
2018-10-26 13:40:00,335.62,337.03,335.58,336.63,6102.0,334.7171,336.1233,334.6772,335.7244,6102.0
2018-10-26 13:50:00,336.37,337.99,335.64,337.57,8899.0,335.4651,337.0807,334.737,336.6618,8899.0
2018-10-26 14:00:00,337.23,337.78,336.34,337.77,6222.0,336.3228,336.8713,335.4352,336.8613,6222.0
2018-10-26 14:10:00,337.6,337.74,336.11,336.11,4831.0,336.6918,336.8314,335.2058,335.2058,4831.0
2018-10-26 14:20:00,336.99,337.53,335.48,337.0,10886.0,336.0834,336.622,334.5775,336.0934,10886.0
2018-10-26 14:30:00,337.07,338.39,336.86,337.62,7038.0,336.1632,337.4796,335.9538,336.7117,7038.0
2018-10-26 14:40:00,337.94,338.03,335.11,335.83,10194.0,337.0309,337.1206,334.2085,334.9265,10194.0
2018-10-26 14:50:00,335.38,335.84,333.26,333.66,8840.0,334.4777,334.9365,332.3634,332.7624,8840.0
2018-10-26 15:00:00,333.0,334.12,332.54,333.81,9204.0,332.1041,333.2211,331.6454,332.912,9204.0
2018-10-26 15:10:00,334.24,334.62,332.95,334.04,21654.0,333.3408,333.7198,332.0543,333.1413,21654.0
2018-10-26 15:20:00,334.38,335.44,333.8,334.62,15842.0,333.4804,334.5376,332.902,333.7198,15842.0
2018-10-26 15:30:00,334.26,336.3,333.22,335.45,26971.0,333.3608,335.3953,332.3235,334.5475,26971.0
2018-10-26 15:40:00,335.34,336.56,334.39,336.14,26716.0,334.4378,335.6546,333.4904,335.2357,26716.0
2018-10-26 15:50:00,336.23,337.34,334.74,335.86,56652.0,335.3255,336.4325,333.8395,334.9564,56652.0
2018-10-29 09:30:00,343.43,343.43,336.37,336.47,22622.0,342.5061,342.5061,335.4651,335.5648,22622.0
2018-10-29 09:40:00,336.06,338.28,334.41,337.4,20251.0,335.1559,337.3699,333.5103,336.4923,20251.0
2018-10-29 09:50:00,337.01,338.48,336.9,336.99,7861.0,336.1034,337.5694,335.9936,336.0834,7861.0
2018-10-29 10:00:00,337.44,339.52,337.44,337.99,4950.0,336.5322,338.6066,336.5322,337.0807,4950.0
2018-10-29 10:10:00,337.61,339.02,336.96,338.34,7436.0,336.7017,338.1079,336.0535,337.4298,7436.0
2018-10-29 10:20:00,338.58,338.92,335.11,335.25,20720.0,337.6691,338.0082,334.2085,334.3481,20720.0
2018-10-29 10:30:00,335.55,336.64,334.09,335.09,34314.0,334.6473,335.7343,333.1912,334.1885,34314.0
2018-10-29 10:40:00,335.42,337.42,335.2,335.93,10757.0,334.5176,336.5123,334.2982,335.0263,10757.0
2018-10-29 10:50:00,336.29,337.41,335.88,337.04,10826.0,335.3853,336.5023,334.9764,336.1333,10826.0
2018-10-29 11:00:00,336.96,337.3,335.56,335.56,16027.0,336.0535,336.3926,334.6573,334.6573,16027.0
2018-10-29 11:10:00,335.65,336.94,333.99,333.99,25648.0,334.747,336.0335,333.0915,333.0915,25648.0
2018-10-29 11:20:00,334.42,335.82,333.69,335.82,17635.0,333.5203,334.9166,332.7923,334.9166,17635.0
2018-10-29 11:30:00,336.1,337.68,336.09,337.68,13470.0,335.1958,336.7716,335.1858,336.7716,13470.0
2018-10-29 11:40:00,338.0,338.7,337.42,337.81,13248.0,337.0907,337.7888,336.5123,336.9012,13248.0
2018-10-29 11:50:00,338.14,338.14,335.56,335.57,12540.0,337.2303,337.2303,334.6573,334.6672,12540.0
2018-10-29 12:00:00,335.53,336.61,335.3,335.9,4722.0,334.6273,335.7044,334.398,334.9963,4722.0
2018-10-29 12:10:00,336.01,336.65,335.66,336.04,4600.0,335.106,335.7443,334.757,335.136,4600.0
2018-10-29 12:20:00,336.06,336.07,334.61,334.94,6301.0,335.1559,335.1659,333.7098,334.0389,6301.0
2018-10-29 12:30:00,334.73,336.43,334.61,335.03,3500.0,333.8295,335.5249,333.7098,334.1287,3500.0
2018-10-29 12:40:00,335.69,337.0,335.69,336.66,8857.0,334.7869,336.0934,334.7869,335.7543,8857.0
2018-10-29 12:50:00,336.56,336.96,335.87,336.71,9132.0,335.6546,336.0535,334.9664,335.8042,9132.0
2018-10-29 13:00:00,336.8,337.83,336.75,337.81,3900.0,335.8939,336.9211,335.8441,336.9012,3900.0
2018-10-29 13:10:00,337.69,338.26,336.67,337.25,6704.0,336.7815,337.35,335.7643,336.3427,6704.0
2018-10-29 13:20:00,336.76,338.27,336.76,337.67,8663.0,335.854,337.36,335.854,336.7616,8663.0
2018-10-29 13:30:00,337.46,338.64,337.39,338.55,5658.0,336.5521,337.729,336.4823,337.6392,5658.0
2018-10-29 13:40:00,338.46,338.99,337.69,338.99,6428.0,337.5495,338.078,336.7815,338.078,6428.0
2018-10-29 13:50:00,338.9,341.0,338.38,339.14,23887.0,337.9883,340.0826,337.4697,338.2276,23887.0
2018-10-29 14:00:00,339.37,339.73,337.37,338.21,15190.0,338.457,338.816,336.4624,337.3001,15190.0
2018-10-29 14:10:00,338.01,338.11,336.5,337.55,13500.0,337.1007,337.2004,335.5947,336.6419,13500.0
2018-10-29 14:20:00,337.64,337.8,336.07,336.57,8101.0,336.7317,336.8912,335.1659,335.6645,8101.0
2018-10-29 14:30:00,336.58,336.98,335.79,336.75,4552.0,335.6745,336.0734,334.8866,335.8441,4552.0
2018-10-29 14:40:00,335.99,337.37,335.74,335.74,4100.0,335.0861,336.4624,334.8368,334.8368,4100.0
2018-10-29 14:50:00,335.78,336.68,334.8,335.82,8482.0,334.8767,335.7742,333.8993,334.9166,8482.0
2018-10-29 15:00:00,335.98,336.3,334.05,334.45,7810.0,335.0761,335.3953,333.1513,333.5502,7810.0
2018-10-29 15:10:00,334.69,334.89,333.29,334.52,15059.0,333.7896,333.9891,332.3934,333.6201,15059.0
2018-10-29 15:20:00,334.32,334.43,332.48,332.49,30514.0,333.4206,333.5303,331.5855,331.5955,30514.0
2018-10-29 15:30:00,332.32,332.9,330.37,330.84,31382.0,331.426,332.0044,329.4812,329.95,31382.0
2018-10-29 15:40:00,330.5,332.2,327.58,332.19,47533.0,329.6109,331.3063,326.6987,331.2963,47533.0
2018-10-29 15:50:00,332.11,336.76,332.11,336.41,92645.0,331.2165,335.854,331.2165,335.505,92645.0
2018-10-30 09:30:00,335.86,338.5,332.4,332.59,15037.0,334.9564,337.5893,331.5058,331.6952,15037.0
2018-10-30 09:40:00,332.42,337.43,332.4,337.43,17891.0,331.5257,336.5222,331.5058,336.5222,17891.0
2018-10-30 09:50:00,337.55,343.99,336.98,342.0,30921.0,336.6419,343.0646,336.0734,341.0799,30921.0
2018-10-30 10:00:00,341.71,342.44,339.02,339.02,7631.0,340.7907,341.5187,338.1079,338.1079,7631.0
2018-10-30 10:10:00,339.15,339.92,337.7,338.86,12859.0,338.2376,339.0055,336.7915,337.9484,12859.0
2018-10-30 10:20:00,337.94,341.0,337.9,340.18,15479.0,337.0309,340.0826,336.991,339.2648,15479.0
2018-10-30 10:30:00,339.52,339.94,336.78,337.78,7087.0,338.6066,339.0255,335.874,336.8713,7087.0
2018-10-30 10:40:00,337.16,338.76,336.45,338.76,8685.0,336.2529,337.8486,335.5449,337.8486,8685.0
2018-10-30 10:50:00,338.79,339.99,337.78,338.0,9022.0,337.8786,339.0753,336.8713,337.0907,9022.0
2018-10-30 11:00:00,338.4,339.6,337.55,339.57,4089.0,337.4896,338.6864,336.6419,338.6565,4089.0
2018-10-30 11:10:00,338.86,339.89,338.28,339.8,6608.0,337.9484,338.9756,337.3699,338.8858,6608.0
2018-10-30 11:20:00,340.04,342.57,339.73,342.18,10426.0,339.1252,341.6484,338.816,341.2594,10426.0
2018-10-30 11:30:00,342.24,343.0,340.76,342.98,17659.0,341.3193,342.0772,339.8433,342.0573,17659.0
2018-10-30 11:40:00,342.99,344.35,341.78,344.03,12456.0,342.0673,343.4236,340.8605,343.1045,12456.0
2018-10-30 11:50:00,343.96,345.55,343.33,344.84,15963.0,343.0347,344.6204,342.4064,343.9123,15963.0
2018-10-30 12:00:00,345.03,347.7,344.78,346.38,22213.0,344.1018,346.7646,343.8524,345.4481,22213.0
2018-10-30 12:10:00,346.36,346.99,345.38,346.97,10954.0,345.4282,346.0565,344.4508,346.0366,10954.0
2018-10-30 12:20:00,346.57,347.98,346.13,347.73,27545.0,345.6376,347.0438,345.1988,346.7945,27545.0
2018-10-30 12:30:00,347.24,347.25,343.94,345.5,15789.0,346.3058,346.3158,343.0147,344.5705,15789.0
2018-10-30 12:40:00,345.49,345.52,344.13,345.13,12126.0,344.5605,344.5905,343.2042,344.2015,12126.0
2018-10-30 12:50:00,345.41,345.65,342.19,342.19,10653.0,344.4808,344.7201,341.2694,341.2694,10653.0
2018-10-30 13:00:00,341.97,342.2,340.63,341.33,18099.0,341.05,341.2794,339.7136,340.4117,18099.0
2018-10-30 13:10:00,340.83,342.26,340.68,341.49,7293.0,339.9131,341.3392,339.7635,340.5713,7293.0
2018-10-30 13:20:00,341.48,342.23,340.56,341.22,13591.0,340.5613,341.3093,339.6438,340.302,13591.0
2018-10-30 13:30:00,341.57,342.01,339.78,340.38,25382.0,340.6511,341.0899,338.8659,339.4643,25382.0
2018-10-30 13:40:00,340.38,341.19,339.46,340.2,45673.0,339.4643,340.2721,338.5468,339.2848,45673.0
2018-10-30 13:50:00,340.04,343.48,340.02,343.01,15855.0,339.1252,342.5559,339.1053,342.0872,15855.0
2018-10-30 14:00:00,342.96,343.24,341.3,341.39,6358.0,342.0373,342.3166,340.3818,340.4716,6358.0
2018-10-30 14:10:00,340.84,341.92,340.25,340.3,10914.0,339.923,341.0001,339.3346,339.3845,10914.0
2018-10-30 14:20:00,340.34,340.63,339.61,339.95,13281.0,339.4244,339.7136,338.6964,339.0354,13281.0
2018-10-30 14:30:00,339.84,340.42,339.45,339.85,13400.0,338.9257,339.5042,338.5368,338.9357,13400.0
2018-10-30 14:40:00,340.02,340.37,339.42,340.37,7353.0,339.1053,339.4543,338.5069,339.4543,7353.0
2018-10-30 14:50:00,340.41,344.11,340.41,344.11,16825.0,339.4942,343.1843,339.4942,343.1843,16825.0
2018-10-30 15:00:00,344.5,344.51,340.57,340.78,53073.0,343.5732,343.5832,339.6538,339.8632,53073.0
2018-10-30 15:10:00,340.65,341.97,340.03,340.42,40983.0,339.7336,341.05,339.1152,339.5042,40983.0
2018-10-30 15:20:00,340.3,341.98,339.51,341.79,28452.0,339.3845,341.06,338.5966,340.8705,28452.0
2018-10-30 15:30:00,341.29,341.74,340.26,340.26,19883.0,340.3718,340.8206,339.3446,339.3446,19883.0
2018-10-30 15:40:00,340.45,341.07,339.44,339.48,21544.0,339.5341,340.1524,338.5268,338.5667,21544.0
2018-10-30 15:50:00,339.68,340.38,339.29,339.59,63227.0,338.7662,339.4643,338.3772,338.6764,63227.0
2018-10-31 09:30:00,344.82,346.99,342.01,343.46,24748.0,343.8923,346.0565,341.0899,342.536,24748.0
2018-10-31 09:40:00,343.21,344.58,340.54,341.62,28749.0,342.2867,343.653,339.6239,340.701,28749.0
2018-10-31 09:50:00,341.9,342.4,339.32,339.56,12813.0,340.9802,341.4789,338.4071,338.6465,12813.0
2018-10-31 10:00:00,339.5,341.03,336.55,337.26,37175.0,338.5867,340.1125,335.6446,336.3527,37175.0
2018-10-31 10:10:00,337.23,337.86,335.44,337.84,26734.0,336.3228,336.9511,334.5376,336.9311,26734.0
2018-10-31 10:20:00,338.18,341.25,338.07,341.25,12214.0,337.2702,340.3319,337.1605,340.3319,12214.0
2018-10-31 10:30:00,341.23,345.0,340.82,344.42,15038.0,340.312,344.0719,339.9031,343.4934,15038.0
2018-10-31 10:40:00,344.6,347.0,343.87,344.38,26753.0,343.6729,346.0665,342.9449,343.4535,26753.0
2018-10-31 10:50:00,344.05,344.86,341.36,342.38,4800.0,343.1244,343.9322,340.4417,341.4589,4800.0
2018-10-31 11:00:00,342.39,343.35,341.44,342.05,5297.0,341.4689,342.4263,340.5214,341.1298,5297.0
2018-10-31 11:10:00,341.93,342.55,340.93,342.55,5300.0,341.0101,341.6284,340.0128,341.6284,5300.0
2018-10-31 11:20:00,342.55,343.29,341.75,342.06,6586.0,341.6284,342.3665,340.8306,341.1398,6586.0
2018-10-31 11:30:00,341.7,341.92,339.72,341.57,12539.0,340.7807,341.0001,338.8061,340.6511,12539.0
2018-10-31 11:40:00,341.58,341.61,339.26,340.04,38412.0,340.6611,340.691,338.3473,339.1252,38412.0
2018-10-31 11:50:00,339.43,340.06,339.26,339.97,5200.0,338.5168,339.1451,338.3473,339.0554,5200.0
2018-10-31 12:00:00,340.04,340.67,339.64,340.49,12647.0,339.1252,339.7535,338.7263,339.574,12647.0
2018-10-31 12:10:00,340.5,341.37,339.64,340.18,11950.0,339.584,340.4516,338.7263,339.2648,11950.0
2018-10-31 12:20:00,340.18,340.76,340.18,340.22,7337.0,339.2648,339.8433,339.2648,339.3047,7337.0
2018-10-31 12:30:00,340.47,341.65,340.47,341.47,6791.0,339.554,340.7309,339.554,340.5514,6791.0
2018-10-31 12:40:00,341.55,342.93,341.55,342.53,8222.0,340.6311,342.0074,340.6311,341.6085,8222.0
2018-10-31 12:50:00,341.94,345.86,341.83,344.75,12178.0,341.0201,344.9295,340.9104,343.8225,12178.0
2018-10-31 13:00:00,344.46,345.86,344.46,345.86,3734.0,343.5333,344.9295,343.5333,344.9295,3734.0
2018-10-31 13:10:00,345.68,346.78,345.06,345.06,7067.0,344.75,345.8471,344.1317,344.1317,7067.0
2018-10-31 13:20:00,345.29,346.24,345.29,345.31,2382.0,344.3611,345.3085,344.3611,344.381,2382.0
2018-10-31 13:30:00,345.42,345.49,343.57,343.57,2992.0,344.4907,344.5605,342.6457,342.6457,2992.0
2018-10-31 13:40:00,343.7,345.23,343.7,344.32,4653.0,342.7754,344.3012,342.7754,343.3937,4653.0
2018-10-31 13:50:00,343.99,344.19,342.31,343.48,10807.0,343.0646,343.264,341.3891,342.5559,10807.0
2018-10-31 14:00:00,343.3,345.14,342.95,345.14,9022.0,342.3764,344.2115,342.0274,344.2115,9022.0
2018-10-31 14:10:00,345.07,345.29,344.19,344.29,8088.0,344.1417,344.3611,343.264,343.3638,8088.0
2018-10-31 14:20:00,344.05,344.05,341.83,342.2,22756.0,343.1244,343.1244,340.9104,341.2794,22756.0
2018-10-31 14:30:00,342.07,343.52,341.56,342.66,22880.0,341.1497,342.5958,340.6411,341.7382,22880.0
2018-10-31 14:40:00,342.67,343.54,342.45,342.68,8442.0,341.7481,342.6158,341.5287,341.7581,8442.0
2018-10-31 14:50:00,342.64,343.52,342.27,343.06,11379.0,341.7182,342.5958,341.3492,342.1371,11379.0
2018-10-31 15:00:00,342.82,343.07,341.81,341.87,10887.0,341.8977,342.1471,340.8904,340.9503,10887.0
2018-10-31 15:10:00,341.52,342.72,341.28,341.84,14240.0,340.6012,341.798,340.3619,340.9204,14240.0
2018-10-31 15:20:00,342.1,342.35,340.81,341.83,19661.0,341.1797,341.429,339.8931,340.9104,19661.0
2018-10-31 15:30:00,341.84,341.98,340.0,340.16,11344.0,340.9204,341.06,339.0853,339.2449,11344.0
2018-10-31 15:40:00,340.29,341.12,339.36,339.84,24263.0,339.3745,340.2023,338.447,338.9257,24263.0
2018-10-31 15:50:00,339.71,340.22,338.85,339.19,41813.0,338.7961,339.3047,337.9384,338.2775,41813.0
2018-11-01 09:30:00,339.0,347.99,339.0,347.01,15047.0,338.088,347.0538,338.088,346.0765,15047.0
2018-11-01 09:40:00,347.96,348.53,343.88,345.2,16799.0,347.0239,347.5924,342.9549,344.2713,16799.0
2018-11-01 09:50:00,345.38,348.92,345.38,348.45,10265.0,344.4508,347.9813,344.4508,347.5126,10265.0
2018-11-01 10:00:00,348.74,348.79,346.98,348.58,12154.0,347.8018,347.8517,346.0465,347.6422,12154.0
2018-11-01 10:10:00,348.68,350.99,348.58,349.78,19838.0,347.742,350.0457,347.6422,348.839,19838.0
2018-11-01 10:20:00,349.79,349.79,347.68,347.9,10216.0,348.849,348.849,346.7446,346.9641,10216.0
2018-11-01 10:30:00,347.93,349.0,347.12,347.12,19955.0,346.994,348.0611,346.1862,346.1862,19955.0
2018-11-01 10:40:00,347.14,349.3,346.77,348.97,8465.0,346.2061,348.3603,345.8371,348.0312,8465.0
2018-11-01 10:50:00,349.35,350.1,348.96,350.0,13097.0,348.4102,349.1581,348.0212,349.0584,13097.0
2018-11-01 11:00:00,350.1,350.26,348.13,348.65,10194.0,349.1581,349.3177,347.1934,347.712,10194.0
2018-11-01 11:10:00,348.9,349.31,348.0,349.09,7538.0,347.9614,348.3703,347.0638,348.1509,7538.0
2018-11-01 11:20:00,348.95,350.04,348.72,349.54,25998.0,348.0112,349.0983,347.7819,348.5996,25998.0
2018-11-01 11:30:00,349.52,349.76,349.0,349.66,11589.0,348.5797,348.8191,348.0611,348.7193,11589.0
2018-11-01 11:40:00,349.89,349.97,349.0,349.61,8016.0,348.9487,349.0285,348.0611,348.6695,8016.0
2018-11-01 11:50:00,349.42,350.04,349.26,349.26,8067.0,348.48,349.0983,348.3204,348.3204,8067.0
2018-11-01 12:00:00,349.28,350.1,348.99,349.89,7900.0,348.3403,349.1581,348.0511,348.9487,7900.0
2018-11-01 12:10:00,349.72,349.72,348.4,348.41,6469.0,348.7792,348.7792,347.4627,347.4727,6469.0
2018-11-01 12:20:00,348.62,350.17,348.61,350.02,11536.0,347.6821,349.2279,347.6721,349.0784,11536.0
2018-11-01 12:30:00,349.99,351.4,349.7,351.4,8620.0,349.0484,350.4546,348.7592,350.4546,8620.0
2018-11-01 12:40:00,351.7,353.53,351.14,353.07,12986.0,350.7538,352.5789,350.1953,352.1201,12986.0
2018-11-01 12:50:00,353.28,354.75,353.18,354.75,7666.0,352.3296,353.7956,352.2299,353.7956,7666.0
2018-11-01 13:00:00,354.5,355.45,353.81,353.81,7239.0,353.5463,354.4937,352.8582,352.8582,7239.0
2018-11-01 13:10:00,354.08,354.08,353.29,353.52,2534.0,353.1274,353.1274,352.3396,352.5689,2534.0
2018-11-01 13:20:00,353.8,354.57,352.51,352.69,75639.0,352.8482,353.6161,351.5617,351.7412,75639.0
2018-11-01 13:30:00,352.69,354.03,351.35,351.42,56896.0,351.7412,353.0776,350.4048,350.4746,56896.0
2018-11-01 13:40:00,351.35,352.27,350.13,350.88,74990.0,350.4048,351.3223,349.1881,349.936,74990.0
2018-11-01 13:50:00,351.0,353.69,350.98,352.69,11691.0,350.0557,352.7385,350.0358,351.7412,11691.0
2018-11-01 14:00:00,352.53,352.53,350.72,351.06,6129.0,351.5816,351.5816,349.7765,350.1156,6129.0
2018-11-01 14:10:00,351.36,351.67,351.0,351.61,3982.0,350.4147,350.7239,350.0557,350.6641,3982.0
2018-11-01 14:20:00,351.73,352.4,351.64,352.12,4603.0,350.7838,351.4519,350.694,351.1727,4603.0
2018-11-01 14:30:00,352.16,352.67,351.5,351.93,6480.0,351.2126,351.7212,350.5544,350.9832,6480.0
2018-11-01 14:40:00,351.82,351.95,351.14,351.63,9217.0,350.8735,351.0032,350.1953,350.684,9217.0
2018-11-01 14:50:00,351.43,352.89,351.28,352.63,5638.0,350.4846,351.9406,350.335,351.6813,5638.0
2018-11-01 15:00:00,352.7,352.7,351.94,352.55,6015.0,351.7511,351.7511,350.9932,351.6015,6015.0
2018-11-01 15:10:00,352.57,352.93,352.05,352.18,7556.0,351.6215,351.9805,351.1029,351.2325,7556.0
2018-11-01 15:20:00,352.24,353.43,352.22,353.43,9738.0,351.2924,352.4792,351.2724,352.4792,9738.0
2018-11-01 15:30:00,353.25,354.27,352.76,354.07,15182.0,352.2997,353.3169,351.811,353.1175,15182.0
2018-11-01 15:40:00,353.88,354.39,353.51,354.31,31318.0,352.928,353.4366,352.559,353.3568,31318.0
2018-11-01 15:50:00,354.24,355.53,353.85,355.13,62657.0,353.287,354.5735,352.898,354.1746,62657.0
2018-11-02 09:30:00,358.21,361.18,356.5,359.48,10373.0,357.2463,360.2083,355.5409,358.5129,10373.0
2018-11-02 09:40:00,359.22,359.22,355.96,355.99,6400.0,358.2536,358.2536,355.0024,355.0323,6400.0
2018-11-02 09:50:00,355.98,356.13,354.0,354.04,7096.0,355.0223,355.1719,353.0476,353.0875,7096.0
2018-11-02 10:00:00,353.72,353.89,352.69,353.13,7930.0,352.7684,352.9379,351.7412,352.18,7930.0
2018-11-02 10:10:00,353.14,353.14,350.51,351.23,5889.0,352.19,352.19,349.567,350.2851,5889.0
2018-11-02 10:20:00,351.62,351.73,348.28,348.94,12673.0,350.674,350.7838,347.343,348.0013,12673.0
2018-11-02 10:30:00,348.36,349.59,347.73,349.09,5956.0,347.4228,348.6495,346.7945,348.1509,5956.0
2018-11-02 10:40:00,348.68,350.22,348.49,350.09,3622.0,347.742,349.2778,347.5525,349.1482,3622.0
2018-11-02 10:50:00,350.26,353.23,350.22,352.63,11834.0,349.3177,352.2797,349.2778,351.6813,11834.0
2018-11-02 11:00:00,353.02,354.0,351.92,353.79,16443.0,352.0703,353.0476,350.9732,352.8382,16443.0
2018-11-02 11:10:00,354.35,354.72,353.23,354.62,12799.0,353.3967,353.7657,352.2797,353.666,12799.0
2018-11-02 11:20:00,353.39,353.5,350.75,350.96,19204.0,352.4393,352.549,349.8064,350.0158,19204.0
2018-11-02 11:30:00,351.79,352.36,351.02,351.02,22523.0,350.8436,351.4121,350.0757,350.0757,22523.0
2018-11-02 11:40:00,351.46,351.79,350.93,351.56,4665.0,350.5145,350.8436,349.9859,350.6142,4665.0
2018-11-02 11:50:00,351.68,353.5,351.36,353.34,8257.0,350.7339,352.549,350.4147,352.3894,8257.0
2018-11-02 12:00:00,353.49,353.49,352.24,352.24,4300.0,352.539,352.539,351.2924,351.2924,4300.0
2018-11-02 12:10:00,352.1,353.5,351.95,353.15,6235.0,351.1528,352.549,351.0032,352.1999,6235.0
2018-11-02 12:20:00,352.82,353.55,352.1,353.55,9510.0,351.8708,352.5989,351.1528,352.5989,9510.0
2018-11-02 12:30:00,353.86,354.01,352.15,352.98,12080.0,352.908,353.0576,351.2026,352.0304,12080.0
2018-11-02 12:40:00,352.46,353.77,352.46,352.66,4067.0,351.5118,352.8183,351.5118,351.7113,4067.0
2018-11-02 12:50:00,352.39,352.48,350.39,351.37,6837.0,351.442,351.5317,349.4474,350.4247,6837.0
2018-11-02 13:00:00,351.09,351.17,350.0,350.86,2764.0,350.1455,350.2253,349.0584,349.9161,2764.0
2018-11-02 13:10:00,350.71,352.08,350.7,351.84,2950.0,349.7665,351.1328,349.7565,350.8935,2950.0
2018-11-02 13:20:00,352.34,352.34,350.86,351.53,3739.0,351.3921,351.3921,349.9161,350.5843,3739.0
2018-11-02 13:30:00,351.64,351.64,350.9,351.32,2799.0,350.694,350.694,349.956,350.3749,2799.0
2018-11-02 13:40:00,351.33,352.88,351.27,352.5,3790.0,350.3848,351.9307,350.325,351.5517,3790.0
2018-11-02 13:50:00,352.48,352.48,351.0,351.19,4843.0,351.5317,351.5317,350.0557,350.2452,4843.0
2018-11-02 14:00:00,351.15,351.38,349.77,349.77,7107.0,350.2053,350.4347,348.829,348.829,7107.0
2018-11-02 14:10:00,349.95,350.18,348.71,349.37,6842.0,349.0085,349.2379,347.7719,348.4301,6842.0
2018-11-02 14:20:00,349.19,352.45,349.02,352.44,9542.0,348.2506,351.5018,348.081,351.4918,9542.0
2018-11-02 14:30:00,352.15,352.9,350.73,350.95,12343.0,351.2026,351.9506,349.7864,350.0059,12343.0
2018-11-02 14:40:00,350.93,353.03,350.92,352.21,8803.0,349.9859,352.0803,349.9759,351.2625,8803.0
2018-11-02 14:50:00,352.1,352.97,352.1,352.35,4319.0,351.1528,352.0204,351.1528,351.4021,4319.0
2018-11-02 15:00:00,352.48,352.48,351.42,351.6,4507.0,351.5317,351.5317,350.4746,350.6541,4507.0
2018-11-02 15:10:00,351.5,352.91,351.0,352.25,27678.0,350.5544,351.9606,350.0557,351.3024,27678.0
2018-11-02 15:20:00,352.5,353.81,352.49,353.18,9476.0,351.5517,352.8582,351.5417,352.2299,9476.0
2018-11-02 15:30:00,352.93,353.97,352.56,353.61,10800.0,351.9805,353.0177,351.6115,352.6587,10800.0
2018-11-02 15:40:00,353.49,353.7,352.33,353.08,17807.0,352.539,352.7485,351.3821,352.1301,17807.0
2018-11-02 15:50:00,353.19,354.02,352.43,352.59,28730.0,352.2398,353.0676,351.4819,351.6414,28730.0
2018-11-05 09:30:00,354.36,356.48,353.5,355.95,14187.0,353.4067,355.521,352.549,354.9924,14187.0
2018-11-05 09:40:00,355.73,356.73,353.94,355.83,12977.0,354.773,355.7703,352.9878,354.8727,12977.0
2018-11-05 09:50:00,355.83,359.16,355.13,359.1,32271.0,354.8727,358.1938,354.1746,358.1339,32271.0
2018-11-05 10:00:00,359.17,360.6,356.99,357.16,48052.0,358.2037,359.6299,356.0296,356.1991,48052.0
2018-11-05 10:10:00,357.08,357.08,352.62,352.96,16746.0,356.1194,356.1194,351.6714,352.0104,16746.0
2018-11-05 10:20:00,353.0,356.58,352.99,355.45,32508.0,352.0503,355.6207,352.0404,354.4937,32508.0
2018-11-05 10:30:00,355.6,357.39,354.43,354.82,16954.0,354.6433,356.4285,353.4765,353.8654,16954.0
2018-11-05 10:40:00,354.75,355.83,353.67,353.83,14162.0,353.7956,354.8727,352.7185,352.8781,14162.0
2018-11-05 10:50:00,353.98,356.53,353.12,356.53,12116.0,353.0277,355.5708,352.17,355.5708,12116.0
2018-11-05 11:00:00,356.35,358.68,356.35,358.04,15096.0,355.3913,357.7151,355.3913,357.0768,15096.0
2018-11-05 11:10:00,358.04,359.42,357.71,357.71,7000.0,357.0768,358.4531,356.7477,356.7477,7000.0
2018-11-05 11:20:00,357.71,359.26,357.04,358.38,7384.0,356.7477,358.2935,356.0795,357.4159,7384.0
2018-11-05 11:30:00,357.9,358.1,355.74,355.86,10658.0,356.9372,357.1366,354.783,354.9026,10658.0
2018-11-05 11:40:00,356.24,356.54,354.61,355.23,8573.0,355.2816,355.5808,353.656,354.2743,8573.0
2018-11-05 11:50:00,355.46,356.81,355.46,356.81,3512.0,354.5037,355.8501,354.5037,355.8501,3512.0
2018-11-05 12:00:00,357.0,357.0,355.53,355.61,7359.0,356.0396,356.0396,354.5735,354.6533,7359.0
2018-11-05 12:10:00,355.77,357.38,355.77,357.05,7450.0,354.8129,356.4186,354.8129,356.0894,7450.0
2018-11-05 12:20:00,357.11,357.41,356.24,356.24,4620.0,356.1493,356.4485,355.2816,355.2816,4620.0
2018-11-05 12:30:00,355.79,356.5,355.59,355.71,5608.0,354.8328,355.5409,354.6334,354.753,5608.0
2018-11-05 12:40:00,355.13,355.27,353.72,354.25,8888.0,354.1746,354.3142,352.7684,353.297,8888.0
2018-11-05 12:50:00,354.27,354.33,353.91,353.92,4122.0,353.3169,353.3768,352.9579,352.9679,4122.0
2018-11-05 13:00:00,354.12,355.15,353.91,355.15,5800.0,353.1673,354.1946,352.9579,354.1946,5800.0
2018-11-05 13:10:00,355.18,355.27,354.69,354.8,3850.0,354.2245,354.3142,353.7358,353.8455,3850.0
2018-11-05 13:20:00,354.91,355.04,354.05,354.06,3500.0,353.9552,354.0848,353.0975,353.1075,3500.0
2018-11-05 13:30:00,354.24,355.09,354.12,354.8,4339.0,353.287,354.1347,353.1673,353.8455,4339.0
2018-11-05 13:40:00,354.7,354.71,353.7,354.06,3652.0,353.7458,353.7557,352.7485,353.1075,3652.0
2018-11-05 13:50:00,353.89,354.9,353.6,354.46,4419.0,352.9379,353.9452,352.6487,353.5064,4419.0
2018-11-05 14:00:00,354.69,355.4,354.45,354.67,8051.0,353.7358,354.4439,353.4964,353.7158,8051.0
2018-11-05 14:10:00,354.6,354.6,353.34,354.31,8531.0,353.646,353.646,352.3894,353.3568,8531.0
2018-11-05 14:20:00,354.54,355.72,354.28,355.57,7193.0,353.5862,354.763,353.3269,354.6134,7193.0
2018-11-05 14:30:00,355.73,357.09,355.63,357.0,18001.0,354.773,356.1293,354.6733,356.0396,18001.0
2018-11-05 14:40:00,357.13,358.09,356.82,358.09,21725.0,356.1692,357.1266,355.8601,357.1266,21725.0
2018-11-05 14:50:00,358.07,359.54,357.72,358.36,26701.0,357.1067,358.5727,356.7576,357.3959,26701.0
2018-11-05 15:00:00,358.18,358.31,357.8,358.01,7679.0,357.2164,357.3461,356.8374,357.0469,7679.0
2018-11-05 15:10:00,358.0,358.68,357.41,357.66,13694.0,357.0369,357.7151,356.4485,356.6978,13694.0
2018-11-05 15:20:00,357.57,357.66,355.5,356.31,16011.0,356.608,356.6978,354.5436,355.3514,16011.0
2018-11-05 15:30:00,356.55,356.87,356.09,356.79,14999.0,355.5908,355.9099,355.132,355.8301,14999.0
2018-11-05 15:40:00,356.8,357.36,355.61,355.79,19741.0,355.8401,356.3986,354.6533,354.8328,19741.0
2018-11-05 15:50:00,355.76,357.05,355.34,355.44,41430.0,354.8029,356.0894,354.384,354.4838,41430.0
2018-11-06 09:30:00,359.21,367.0,357.95,366.2,48575.0,358.2436,366.0127,356.987,365.2148,48575.0
2018-11-06 09:40:00,366.2,366.3,360.82,362.06,17053.0,365.2148,365.3146,359.8493,361.086,17053.0
2018-11-06 09:50:00,362.39,364.99,361.18,364.18,12144.0,361.4151,364.0081,360.2083,363.2003,12144.0
2018-11-06 10:00:00,363.56,364.15,358.76,360.18,17945.0,362.5819,363.1703,357.7948,359.211,17945.0
2018-11-06 10:10:00,360.09,360.74,357.58,359.94,19254.0,359.1213,359.7695,356.618,358.9717,19254.0
2018-11-06 10:20:00,359.95,360.63,358.39,360.11,10188.0,358.9816,359.6598,357.4258,359.1412,10188.0
2018-11-06 10:30:00,360.11,362.6,359.68,360.11,16466.0,359.1412,361.6245,358.7124,359.1412,16466.0
2018-11-06 10:40:00,359.96,359.97,357.36,358.78,12794.0,358.9916,359.0016,356.3986,357.8148,12794.0
2018-11-06 10:50:00,358.31,358.35,355.48,355.48,16899.0,357.3461,357.3859,354.5237,354.5237,16899.0
2018-11-06 11:00:00,355.86,357.89,355.5,357.73,21786.0,354.9026,356.9272,354.5436,356.7676,21786.0
2018-11-06 11:10:00,357.51,360.69,357.51,358.15,17271.0,356.5482,359.7196,356.5482,357.1865,17271.0
2018-11-06 11:20:00,357.89,360.31,357.31,358.53,25266.0,356.9272,359.3407,356.3487,357.5655,25266.0
2018-11-06 11:30:00,358.54,358.7,357.46,358.22,15936.0,357.5754,357.735,356.4983,357.2563,15936.0
2018-11-06 11:40:00,358.25,359.5,357.47,359.5,10830.0,357.2862,358.5328,356.5083,358.5328,10830.0
2018-11-06 11:50:00,359.67,360.21,359.12,360.21,8086.0,358.7024,359.2409,358.1539,359.2409,8086.0
2018-11-06 12:00:00,360.43,361.44,360.25,360.85,13695.0,359.4603,360.4676,359.2808,359.8792,13695.0
2018-11-06 12:10:00,360.47,360.78,359.07,359.1,5892.0,359.5002,359.8094,358.104,358.1339,5892.0
2018-11-06 12:20:00,359.1,359.51,357.3,359.51,9610.0,358.1339,358.5428,356.3388,358.5428,9610.0
2018-11-06 12:30:00,359.46,360.31,359.46,360.06,6347.0,358.493,359.3407,358.493,359.0913,6347.0
2018-11-06 12:40:00,360.25,360.8,359.47,359.66,5975.0,359.2808,359.8294,358.5029,358.6924,5975.0
2018-11-06 12:50:00,359.66,360.33,358.7,360.24,6961.0,358.6924,359.3606,357.735,359.2709,6961.0
2018-11-06 13:00:00,360.25,361.92,359.99,361.68,6680.0,359.2808,360.9463,359.0215,360.707,6680.0
2018-11-06 13:10:00,361.77,362.06,361.3,361.55,7094.0,360.7967,361.086,360.328,360.5773,7094.0
2018-11-06 13:20:00,361.29,361.29,359.41,359.42,8273.0,360.318,360.318,358.4431,358.4531,8273.0
2018-11-06 13:30:00,359.27,359.27,357.08,357.36,9057.0,358.3035,358.3035,356.1194,356.3986,9057.0
2018-11-06 13:40:00,357.06,357.57,355.62,355.63,7728.0,356.0994,356.608,354.6633,354.6733,7728.0
2018-11-06 13:50:00,355.9,355.9,352.0,352.36,29498.0,354.9425,354.9425,351.053,351.4121,29498.0
2018-11-06 14:00:00,352.73,353.25,350.26,352.44,53036.0,351.7811,352.2997,349.3177,351.4918,53036.0
2018-11-06 14:10:00,352.69,356.13,352.69,354.29,28861.0,351.7412,355.1719,351.7412,353.3369,28861.0
2018-11-06 14:20:00,354.24,354.52,352.43,354.52,12858.0,353.287,353.5662,351.4819,353.5662,12858.0
2018-11-06 14:30:00,354.24,354.56,352.81,352.81,4955.0,353.287,353.6061,351.8608,351.8608,4955.0
2018-11-06 14:40:00,352.88,353.32,352.0,352.0,5544.0,351.9307,352.3695,351.053,351.053,5544.0
2018-11-06 14:50:00,351.9,351.94,350.38,350.41,3197.0,350.9533,350.9932,349.4374,349.4673,3197.0
2018-11-06 15:00:00,350.63,350.97,349.59,350.84,21511.0,349.6867,350.0258,348.6495,349.8961,21511.0
2018-11-06 15:10:00,351.05,352.61,349.62,352.61,24772.0,350.1056,351.6614,348.6794,351.6614,24772.0
2018-11-06 15:20:00,352.93,354.34,352.57,354.16,18628.0,351.9805,353.3867,351.6215,353.2072,18628.0
2018-11-06 15:30:00,354.11,357.42,354.11,356.94,33514.0,353.1573,356.4584,353.1573,355.9797,33514.0
2018-11-06 15:40:00,357.0,357.81,355.46,355.59,24369.0,356.0396,356.8474,354.5037,354.6334,24369.0
2018-11-06 15:50:00,355.8,357.67,355.76,357.61,41208.0,354.8428,356.7078,354.8029,356.6479,41208.0
2018-11-07 09:30:00,359.88,363.01,357.39,357.39,22812.0,358.9118,362.0334,356.4285,356.4285,22812.0
2018-11-07 09:40:00,357.7,359.89,356.37,357.12,21594.0,356.7377,358.9218,355.4113,356.1593,21594.0
2018-11-07 09:50:00,356.99,357.86,356.27,356.81,23601.0,356.0296,356.8973,355.3115,355.8501,23601.0
2018-11-07 10:00:00,356.97,358.96,356.32,356.6,16565.0,356.0097,357.9943,355.3614,355.6407,16565.0
2018-11-07 10:10:00,357.06,358.73,355.88,358.27,15482.0,356.0994,357.7649,354.9226,357.3062,15482.0
2018-11-07 10:20:00,358.27,362.19,358.17,361.12,11202.0,357.3062,361.2156,357.2064,360.1485,11202.0
2018-11-07 10:30:00,360.86,363.6,360.86,363.6,6815.0,359.8892,362.6218,359.8892,362.6218,6815.0
2018-11-07 10:40:00,364.23,365.68,363.06,364.95,15164.0,363.2501,364.6962,362.0833,363.9682,15164.0
2018-11-07 10:50:00,364.62,365.36,363.5,363.51,14173.0,363.6391,364.3771,362.5221,362.5321,14173.0
2018-11-07 11:00:00,363.61,364.34,363.0,364.34,7504.0,362.6318,363.3598,362.0234,363.3598,7504.0
2018-11-07 11:10:00,364.12,364.35,363.69,363.69,6096.0,363.1404,363.3698,362.7116,362.7116,6096.0
2018-11-07 11:20:00,363.64,363.7,361.73,362.34,7718.0,362.6617,362.7215,360.7568,361.3652,7718.0
2018-11-07 11:30:00,362.36,362.5,359.99,360.13,6000.0,361.3852,361.5248,359.0215,359.1612,6000.0
2018-11-07 11:40:00,360.43,361.41,360.07,361.02,6100.0,359.4603,360.4377,359.1013,360.0488,6100.0
2018-11-07 11:50:00,361.25,363.68,360.99,363.68,3940.0,360.2781,362.7016,360.0188,362.7016,3940.0
2018-11-07 12:00:00,363.45,364.02,363.03,363.45,5481.0,362.4722,363.0407,362.0534,362.4722,5481.0
2018-11-07 12:10:00,363.72,364.5,362.79,363.09,45211.0,362.7415,363.5194,361.814,362.1132,45211.0
2018-11-07 12:20:00,363.33,363.45,361.96,362.46,13500.0,362.3525,362.4722,360.9862,361.4849,13500.0
2018-11-07 12:30:00,362.35,363.26,362.18,362.86,17817.0,361.3752,362.2827,361.2056,361.8838,17817.0
2018-11-07 12:40:00,362.7,362.98,362.29,362.63,8024.0,361.7242,362.0035,361.3153,361.6544,8024.0
2018-11-07 12:50:00,362.99,363.14,362.65,362.74,2700.0,362.0135,362.1631,361.6744,361.7641,2700.0
2018-11-07 13:00:00,362.72,363.09,362.32,362.35,15323.0,361.7442,362.1132,361.3453,361.3752,15323.0
2018-11-07 13:10:00,362.31,362.47,361.61,361.63,3700.0,361.3353,361.4949,360.6372,360.6571,3700.0
2018-11-07 13:20:00,361.67,362.11,361.34,362.08,3463.0,360.697,361.1358,360.3679,361.1059,3463.0
2018-11-07 13:30:00,362.07,362.25,361.72,362.23,9771.0,361.0959,361.2755,360.7469,361.2555,9771.0
2018-11-07 13:40:00,362.2,362.55,361.46,362.22,12941.0,361.2256,361.5746,360.4876,361.2455,12941.0
2018-11-07 13:50:00,362.22,362.5,361.52,362.5,8523.0,361.2455,361.5248,360.5474,361.5248,8523.0
2018-11-07 14:00:00,362.44,362.61,361.89,361.89,6479.0,361.4649,361.6345,360.9164,360.9164,6479.0
2018-11-07 14:10:00,362.38,362.7,361.93,362.05,2150.0,361.4051,361.7242,360.9563,361.076,2150.0
2018-11-07 14:20:00,362.22,363.86,362.09,363.86,15023.0,361.2455,362.8811,361.1159,362.8811,15023.0
2018-11-07 14:30:00,363.81,365.14,363.56,364.73,12665.0,362.8313,364.1577,362.5819,363.7488,12665.0
2018-11-07 14:40:00,364.71,364.93,362.7,362.7,11175.0,363.7288,363.9482,361.7242,361.7242,11175.0
2018-11-07 14:50:00,362.7,363.3,362.47,363.3,6226.0,361.7242,362.3226,361.4949,362.3226,6226.0
2018-11-07 15:00:00,363.0,363.17,362.35,362.43,9250.0,362.0234,362.193,361.3752,361.455,9250.0
2018-11-07 15:10:00,362.53,363.27,362.16,362.72,6083.0,361.5547,362.2927,361.1857,361.7442,6083.0
2018-11-07 15:20:00,362.75,363.55,362.43,363.55,14753.0,361.7741,362.572,361.455,362.572,14753.0
2018-11-07 15:30:00,363.05,363.81,362.94,363.22,11267.0,362.0733,362.8313,361.9636,362.2428,11267.0
2018-11-07 15:40:00,363.08,363.27,362.56,362.88,14633.0,362.1032,362.2927,361.5846,361.9038,14633.0
2018-11-07 15:50:00,362.87,364.5,362.87,364.26,33417.0,361.8938,363.5194,361.8938,363.28,33417.0
2018-11-08 09:30:00,359.38,360.17,358.02,359.81,21292.0,358.4132,359.201,357.0568,358.842,21292.0
2018-11-08 09:40:00,360.38,364.87,360.38,363.87,2907.0,359.4105,363.8884,359.4105,362.8911,2907.0
2018-11-08 09:50:00,363.93,364.99,363.26,364.99,8547.0,362.9509,364.0081,362.2827,364.0081,8547.0
2018-11-08 10:00:00,364.69,365.47,361.88,361.88,3000.0,363.7089,364.4868,360.9064,360.9064,3000.0
2018-11-08 10:10:00,361.65,362.6,360.07,361.68,17391.0,360.6771,361.6245,359.1013,360.707,17391.0
2018-11-08 10:20:00,361.49,362.7,361.44,362.58,18686.0,360.5175,361.7242,360.4676,361.6046,18686.0
2018-11-08 10:30:00,362.22,362.64,361.25,361.25,4022.0,361.2455,361.6644,360.2781,360.2781,4022.0
2018-11-08 10:40:00,361.27,361.58,359.32,359.47,6541.0,360.2981,360.6073,358.3533,358.5029,6541.0
2018-11-08 10:50:00,359.83,361.01,359.81,359.93,6900.0,358.862,360.0388,358.842,358.9617,6900.0
2018-11-08 11:00:00,360.5,362.07,359.67,362.07,12377.0,359.5302,361.0959,358.7024,361.0959,12377.0
2018-11-08 11:10:00,361.75,361.75,360.26,360.55,7231.0,360.7768,360.7768,359.2908,359.58,7231.0
2018-11-08 11:20:00,360.26,360.33,359.02,359.24,10500.0,359.2908,359.3606,358.0541,358.2735,10500.0
2018-11-08 11:30:00,359.38,361.12,359.38,360.79,6091.0,358.4132,360.1485,358.4132,359.8194,6091.0
2018-11-08 11:40:00,361.02,363.12,360.72,362.46,9473.0,360.0488,362.1431,359.7496,361.4849,9473.0
2018-11-08 11:50:00,362.25,363.15,362.06,362.3,3800.0,361.2755,362.173,361.086,361.3253,3800.0
2018-11-08 12:00:00,362.53,363.48,362.29,363.11,8659.0,361.5547,362.5021,361.3153,362.1331,8659.0
2018-11-08 12:10:00,363.22,363.62,362.89,362.9,6000.0,362.2428,362.6418,361.9137,361.9237,6000.0
2018-11-08 12:20:00,363.12,363.17,362.41,362.55,6617.0,362.1431,362.193,361.435,361.5746,6617.0
2018-11-08 12:30:00,362.15,362.36,361.56,362.17,2500.0,361.1757,361.3852,360.5873,361.1957,2500.0
2018-11-08 12:40:00,362.06,362.81,361.82,361.82,4361.0,361.086,361.8339,360.8466,360.8466,4361.0
2018-11-08 12:50:00,362.12,362.19,361.3,361.46,3468.0,361.1458,361.2156,360.328,360.4876,3468.0
2018-11-08 13:00:00,361.31,361.88,361.31,361.46,1900.0,360.338,360.9064,360.338,360.4876,1900.0
2018-11-08 13:10:00,361.55,362.03,361.22,362.03,6581.0,360.5773,361.056,360.2482,361.056,6581.0
2018-11-08 13:20:00,361.75,362.56,361.58,361.58,3059.0,360.7768,361.5846,360.6073,360.6073,3059.0
2018-11-08 13:30:00,361.43,362.34,361.3,362.07,6991.0,360.4577,361.3652,360.328,361.0959,6991.0
2018-11-08 13:40:00,362.15,362.79,361.99,361.99,2706.0,361.1757,361.814,361.0162,361.0162,2706.0
2018-11-08 13:50:00,361.97,363.03,361.96,363.03,3400.0,360.9962,362.0534,360.9862,362.0534,3400.0
2018-11-08 14:00:00,362.87,363.84,362.06,363.52,11156.0,361.8938,362.8612,361.086,362.542,11156.0
2018-11-08 14:10:00,363.6,364.17,362.81,363.38,23533.0,362.6218,363.1903,361.8339,362.4024,23533.0
2018-11-08 14:20:00,363.68,363.93,362.23,362.23,3310.0,362.7016,362.9509,361.2555,361.2555,3310.0
2018-11-08 14:30:00,362.07,362.48,361.84,361.91,4254.0,361.0959,361.5048,360.8666,360.9364,4254.0
2018-11-08 14:40:00,361.79,362.43,361.15,362.17,6770.0,360.8167,361.455,360.1784,361.1957,6770.0
2018-11-08 14:50:00,362.11,363.0,361.76,361.77,5231.0,361.1358,362.0234,360.7868,360.7967,5231.0
2018-11-08 15:00:00,361.97,362.42,361.52,362.35,4100.0,360.9962,361.445,360.5474,361.3752,4100.0
2018-11-08 15:10:00,362.25,362.87,361.65,361.83,8476.0,361.2755,361.8938,360.6771,360.8566,8476.0
2018-11-08 15:20:00,361.92,362.69,361.53,362.36,8200.0,360.9463,361.7143,360.5574,361.3852,8200.0
2018-11-08 15:30:00,362.2,362.46,361.43,361.78,5847.0,361.2256,361.4849,360.4577,360.8067,5847.0
2018-11-08 15:40:00,361.9,362.34,361.47,362.06,7000.0,360.9264,361.3652,360.4975,361.086,7000.0
2018-11-08 15:50:00,362.14,363.49,362.01,363.39,24652.0,361.1657,362.5121,361.0361,362.4124,24652.0
2018-11-09 09:30:00,362.1,362.55,358.66,358.66,7083.0,361.1259,361.5746,357.6951,357.6951,7083.0
2018-11-09 09:40:00,359.05,359.29,355.98,357.13,7149.0,358.0841,358.3234,355.0223,356.1692,7149.0
2018-11-09 09:50:00,357.7,358.63,356.13,357.01,6383.0,356.7377,357.6652,355.1719,356.0495,6383.0
2018-11-09 10:00:00,356.93,357.5,354.46,354.75,8888.0,355.9698,356.5382,353.5064,353.7956,8888.0
2018-11-09 10:10:00,354.42,355.33,353.37,353.79,9103.0,353.4665,354.3741,352.4193,352.8382,9103.0
2018-11-09 10:20:00,353.85,356.55,353.85,356.38,6100.0,352.898,355.5908,352.898,355.4212,6100.0
2018-11-09 10:30:00,356.66,357.4,355.15,356.99,12870.0,355.7005,356.4385,354.1946,356.0296,12870.0
2018-11-09 10:40:00,357.4,358.21,356.13,356.73,15738.0,356.4385,357.2463,355.1719,355.7703,15738.0
2018-11-09 10:50:00,356.9,359.51,356.53,359.51,9305.0,355.9398,358.5428,355.5708,358.5428,9305.0
2018-11-09 11:00:00,359.3,360.77,358.0,358.66,12031.0,358.3334,359.7994,357.0369,357.6951,12031.0
2018-11-09 11:10:00,358.35,359.26,356.25,356.26,9309.0,357.3859,358.2935,355.2916,355.3016,9309.0
2018-11-09 11:20:00,356.24,356.9,355.93,356.42,3300.0,355.2816,355.9398,354.9725,355.4611,3300.0
2018-11-09 11:30:00,356.6,358.0,356.48,357.14,7855.0,355.6407,357.0369,355.521,356.1792,7855.0
2018-11-09 11:40:00,356.73,357.72,355.09,356.08,16992.0,355.7703,356.7576,354.1347,355.122,16992.0
2018-11-09 11:50:00,356.08,356.72,355.6,355.82,6373.0,355.122,355.7603,354.6433,354.8627,6373.0
2018-11-09 12:00:00,355.97,357.36,355.84,357.1,8842.0,355.0123,356.3986,354.8827,356.1393,8842.0
2018-11-09 12:10:00,357.28,357.84,356.76,357.81,6000.0,356.3188,356.8773,355.8002,356.8474,6000.0
2018-11-09 12:20:00,357.82,357.85,356.08,356.08,16898.0,356.8574,356.8873,355.122,355.122,16898.0
2018-11-09 12:30:00,355.68,356.72,355.29,355.74,10963.0,354.7231,355.7603,354.3342,354.783,10963.0
2018-11-09 12:40:00,355.84,355.95,355.12,355.15,5737.0,354.8827,354.9924,354.1646,354.1946,5737.0
2018-11-09 12:50:00,354.9,354.9,353.05,353.64,11628.0,353.9452,353.9452,352.1002,352.6886,11628.0
2018-11-09 13:00:00,353.6,354.92,352.85,354.92,14960.0,352.6487,353.9652,351.9007,353.9652,14960.0
2018-11-09 13:10:00,355.0,355.0,353.5,353.7,2500.0,354.045,354.045,352.549,352.7485,2500.0
2018-11-09 13:20:00,353.33,353.91,352.86,352.86,8383.0,352.3794,352.9579,351.9107,351.9107,8383.0
2018-11-09 13:30:00,352.76,354.14,352.57,353.3,5078.0,351.811,353.1873,351.6215,352.3495,5078.0
2018-11-09 13:40:00,353.24,354.13,353.09,353.52,3650.0,352.2897,353.1773,352.1401,352.5689,3650.0
2018-11-09 13:50:00,353.17,354.2,353.16,353.71,3200.0,352.2199,353.2471,352.2099,352.7584,3200.0
2018-11-09 14:00:00,353.71,354.24,353.55,353.58,3961.0,352.7584,353.287,352.5989,352.6288,3961.0
2018-11-09 14:10:00,353.21,354.16,353.21,353.36,5064.0,352.2598,353.2072,352.2598,352.4094,5064.0
2018-11-09 14:20:00,353.58,354.34,352.84,353.86,3136.0,352.6288,353.3867,351.8908,352.908,3136.0
2018-11-09 14:30:00,353.58,355.13,353.58,354.63,7409.0,352.6288,354.1746,352.6288,353.676,7409.0
2018-11-09 14:40:00,354.68,355.58,354.67,355.16,6070.0,353.7258,354.6234,353.7158,354.2045,6070.0
2018-11-09 14:50:00,355.38,356.19,355.17,355.22,5477.0,354.4239,355.2318,354.2145,354.2644,5477.0
2018-11-09 15:00:00,354.97,355.73,354.59,355.56,4619.0,354.015,354.773,353.6361,354.6034,4619.0
2018-11-09 15:10:00,355.45,356.35,355.18,356.08,5284.0,354.4937,355.3913,354.2245,355.122,5284.0
2018-11-09 15:20:00,356.13,357.25,355.8,357.25,13030.0,355.1719,356.2889,354.8428,356.2889,13030.0
2018-11-09 15:30:00,356.98,357.35,356.56,357.02,11393.0,356.0196,356.3886,355.6008,356.0595,11393.0
2018-11-09 15:40:00,357.18,357.67,356.37,356.55,11605.0,356.2191,356.7078,355.4113,355.5908,11605.0
2018-11-09 15:50:00,356.86,357.64,356.54,356.66,24274.0,355.9,356.6779,355.5808,355.7005,24274.0
2018-11-12 09:30:00,355.93,357.92,351.65,352.31,7993.0,354.9725,356.9571,350.704,351.3622,7993.0
2018-11-12 09:40:00,351.67,353.15,351.14,351.14,3070.0,350.7239,352.1999,350.1953,350.1953,3070.0
2018-11-12 09:50:00,350.37,350.59,348.67,348.81,10273.0,349.4274,349.6468,347.732,347.8716,10273.0
2018-11-12 10:00:00,348.15,350.0,347.5,349.4,14388.0,347.2134,349.0584,346.5651,348.46,14388.0
2018-11-12 10:10:00,349.56,350.63,349.0,349.32,8606.0,348.6196,349.6867,348.0611,348.3802,8606.0
2018-11-12 10:20:00,349.38,352.43,349.38,351.1,3200.0,348.4401,351.4819,348.4401,350.1554,3200.0
2018-11-12 10:30:00,351.7,351.9,349.83,351.49,4267.0,350.7538,350.9533,348.8889,350.5444,4267.0
2018-11-12 10:40:00,351.5,352.0,350.36,350.36,3000.0,350.5544,351.053,349.4174,349.4174,3000.0
2018-11-12 10:50:00,349.91,349.91,348.32,348.82,3600.0,348.9686,348.9686,347.3829,347.8816,3600.0
2018-11-12 11:00:00,348.72,348.72,347.4,348.21,4043.0,347.7819,347.7819,346.4654,347.2732,4043.0
2018-11-12 11:10:00,347.85,347.93,345.97,345.97,3700.0,346.9142,346.994,345.0392,345.0392,3700.0
2018-11-12 11:20:00,345.9,347.02,345.6,345.86,6900.0,344.9694,346.0864,344.6702,344.9295,6900.0
2018-11-12 11:30:00,345.77,349.25,345.77,348.3,17335.0,344.8398,348.3104,344.8398,347.363,17335.0
2018-11-12 11:40:00,348.46,349.17,347.52,348.78,15831.0,347.5225,348.2306,346.5851,347.8417,15831.0
2018-11-12 11:50:00,348.36,348.6,347.36,347.85,20725.0,347.4228,347.6622,346.4255,346.9142,20725.0
2018-11-12 12:00:00,347.88,350.86,347.67,350.28,5990.0,346.9441,349.9161,346.7347,349.3377,5990.0
2018-11-12 12:10:00,350.16,350.16,348.77,348.93,3757.0,349.218,349.218,347.8317,347.9913,3757.0
2018-11-12 12:20:00,349.03,349.23,348.21,348.58,2444.0,348.091,348.2905,347.2732,347.6422,2444.0
2018-11-12 12:30:00,348.22,348.63,347.75,348.3,1629.0,347.2832,347.6921,346.8145,347.363,1629.0
2018-11-12 12:40:00,347.84,348.41,347.53,348.27,3718.0,346.9042,347.4727,346.5951,347.3331,3718.0
2018-11-12 12:50:00,348.5,348.5,347.21,347.21,2866.0,347.5624,347.5624,346.2759,346.2759,2866.0
2018-11-12 13:00:00,347.18,347.29,346.52,346.75,3761.0,346.246,346.3557,345.5878,345.8171,3761.0
2018-11-12 13:10:00,346.99,347.07,345.84,345.96,2717.0,346.0565,346.1363,344.9096,345.0293,2717.0
2018-11-12 13:20:00,345.81,346.76,345.81,346.19,10100.0,344.8797,345.8271,344.8797,345.2587,10100.0
2018-11-12 13:30:00,346.29,346.65,346.12,346.12,1600.0,345.3584,345.7174,345.1888,345.1888,1600.0
2018-11-12 13:40:00,346.02,346.28,344.62,345.61,3790.0,345.0891,345.3484,343.6929,344.6802,3790.0
2018-11-12 13:50:00,345.58,349.27,345.45,348.88,12183.0,344.6503,348.3304,344.5206,347.9414,12183.0
2018-11-12 14:00:00,348.87,349.05,348.17,349.04,2890.0,347.9314,348.111,347.2333,348.101,2890.0
2018-11-12 14:10:00,349.06,350.2,349.06,350.0,5300.0,348.1209,349.2579,348.1209,349.0584,5300.0
2018-11-12 14:20:00,350.12,350.71,348.9,348.91,8613.0,349.1781,349.7665,347.9614,347.9713,8613.0
2018-11-12 14:30:00,348.68,348.98,347.3,348.29,3712.0,347.742,348.0412,346.3657,347.353,3712.0
2018-11-12 14:40:00,348.62,350.33,348.36,349.74,3524.0,347.6821,349.3875,347.4228,348.7991,3524.0
2018-11-12 14:50:00,349.71,349.71,347.4,347.4,5150.0,348.7692,348.7692,346.4654,346.4654,5150.0
2018-11-12 15:00:00,347.4,348.32,346.95,346.95,10831.0,346.4654,347.3829,346.0166,346.0166,10831.0
2018-11-12 15:10:00,346.95,348.06,346.95,347.79,6768.0,346.0166,347.1236,346.0166,346.8544,6768.0
2018-11-12 15:20:00,347.69,349.28,347.67,348.23,13067.0,346.7546,348.3403,346.7347,347.2932,13067.0
2018-11-12 15:30:00,348.35,348.39,347.1,347.68,7500.0,347.4128,347.4527,346.1662,346.7446,7500.0
2018-11-12 15:40:00,347.72,348.55,347.3,347.33,9219.0,346.7845,347.6123,346.3657,346.3956,9219.0
2018-11-12 15:50:00,347.31,347.31,345.62,346.41,27727.0,346.3756,346.3756,344.6902,345.4781,27727.0
2018-11-13 09:30:00,349.11,352.01,349.11,352.01,11775.0,348.1708,351.063,348.1708,351.063,11775.0
2018-11-13 09:40:00,352.07,352.68,350.17,351.42,14648.0,351.1228,351.7312,349.2279,350.4746,14648.0
2018-11-13 09:50:00,351.29,352.0,349.71,349.71,5019.0,350.3449,351.053,348.7692,348.7692,5019.0
2018-11-13 10:00:00,349.16,350.89,348.06,350.89,5367.0,348.2207,349.946,347.1236,349.946,5367.0
2018-11-13 10:10:00,351.19,351.19,349.53,349.53,6342.0,350.2452,350.2452,348.5897,348.5897,6342.0
2018-11-13 10:20:00,349.0,349.0,346.42,347.07,7917.0,348.0611,348.0611,345.488,346.1363,7917.0
2018-11-13 10:30:00,347.62,349.04,346.6,348.93,2346.0,346.6848,348.101,345.6676,347.9913,2346.0
2018-11-13 10:40:00,347.95,348.73,347.5,348.18,1891.0,347.0139,347.7918,346.5651,347.2433,1891.0
2018-11-13 10:50:00,348.01,349.1,347.59,348.9,2200.0,347.0738,348.1608,346.6549,347.9614,2200.0
2018-11-13 11:00:00,348.71,350.93,348.7,350.02,5317.0,347.7719,349.9859,347.7619,349.0784,5317.0
2018-11-13 11:10:00,349.66,350.65,348.88,349.8,11223.0,348.7193,349.7067,347.9414,348.8589,11223.0
2018-11-13 11:20:00,350.26,350.26,348.78,349.01,12120.0,349.3177,349.3177,347.8417,348.0711,12120.0
2018-11-13 11:30:00,348.79,348.79,346.39,346.39,8617.0,347.8517,347.8517,345.4581,345.4581,8617.0
2018-11-13 11:40:00,346.39,347.44,346.08,347.44,4890.0,345.4581,346.5053,345.149,346.5053,4890.0
2018-11-13 11:50:00,347.98,348.1,347.09,347.09,2855.0,347.0438,347.1635,346.1562,346.1562,2855.0
2018-11-13 12:00:00,347.74,347.86,346.39,347.03,3005.0,346.8045,346.9242,345.4581,346.0964,3005.0
2018-11-13 12:10:00,346.68,347.3,346.65,346.65,4457.0,345.7473,346.3657,345.7174,345.7174,4457.0
2018-11-13 12:20:00,346.52,346.96,346.12,346.3,4257.0,345.5878,346.0266,345.1888,345.3684,4257.0
2018-11-13 12:30:00,345.92,346.42,345.42,345.56,2235.0,344.9894,345.488,344.4907,344.6304,2235.0
2018-11-13 12:40:00,345.6,345.6,344.19,345.38,4165.0,344.6702,344.6702,343.264,344.4508,4165.0
2018-11-13 12:50:00,345.62,345.96,345.11,345.91,7110.0,344.6902,345.0293,344.1816,344.9794,7110.0
2018-11-13 13:00:00,345.63,346.07,345.08,345.08,4005.0,344.7002,345.139,344.1516,344.1516,4005.0
2018-11-13 13:10:00,344.59,345.31,344.5,344.83,4056.0,343.663,344.381,343.5732,343.9023,4056.0
2018-11-13 13:20:00,344.9,345.03,343.92,344.71,5632.0,343.9721,344.1018,342.9948,343.7826,5632.0
2018-11-13 13:30:00,344.88,345.41,344.53,344.89,3525.0,343.9522,344.4808,343.6031,343.9622,3525.0
2018-11-13 13:40:00,345.34,345.86,344.38,344.5,8164.0,344.4109,344.9295,343.4535,343.5732,8164.0
2018-11-13 13:50:00,344.35,344.91,344.34,344.47,6755.0,343.4236,343.9821,343.4136,343.5433,6755.0
2018-11-13 14:00:00,344.34,344.49,343.08,343.29,4800.0,343.4136,343.5632,342.157,342.3665,4800.0
2018-11-13 14:10:00,343.28,343.55,341.78,342.23,4367.0,342.3565,342.6258,340.8605,341.3093,4367.0
2018-11-13 14:20:00,342.17,342.59,341.34,342.59,2431.0,341.2495,341.6683,340.4217,341.6683,2431.0
2018-11-13 14:30:00,342.48,343.16,341.95,342.82,4400.0,341.5586,342.2368,341.0301,341.8977,4400.0
2018-11-13 14:40:00,342.64,342.64,341.72,342.2,2763.0,341.7182,341.7182,340.8007,341.2794,2763.0
2018-11-13 14:50:00,342.22,342.59,341.71,342.1,4203.0,341.2993,341.6683,340.7907,341.1797,4203.0
2018-11-13 15:00:00,341.89,343.33,341.27,342.5,5150.0,340.9702,342.4064,340.3519,341.5786,5150.0
2018-11-13 15:10:00,342.56,342.82,341.89,342.53,5345.0,341.6384,341.8977,340.9702,341.6085,5345.0
2018-11-13 15:20:00,342.64,343.01,341.88,342.53,5271.0,341.7182,342.0872,340.9603,341.6085,5271.0
2018-11-13 15:30:00,342.5,342.86,341.08,341.95,23474.0,341.5786,341.9376,340.1624,341.0301,23474.0
2018-11-13 15:40:00,341.9,342.73,341.4,342.44,17522.0,340.9802,341.808,340.4815,341.5187,17522.0
2018-11-13 15:50:00,342.61,342.9,341.86,342.08,25923.0,341.6883,341.9775,340.9403,341.1597,25923.0
2018-11-14 09:30:00,344.64,349.85,344.64,346.81,22441.0,343.7128,348.9088,343.7128,345.877,22441.0
2018-11-14 09:40:00,347.25,349.01,346.91,347.69,16603.0,346.3158,348.0711,345.9767,346.7546,16603.0
2018-11-14 09:50:00,348.03,348.45,345.84,346.5,8272.0,347.0937,347.5126,344.9096,345.5678,8272.0
2018-11-14 10:00:00,346.5,347.13,344.7,344.7,11188.0,345.5678,346.1961,343.7727,343.7727,11188.0
2018-11-14 10:10:00,344.45,344.45,342.57,342.63,11103.0,343.5233,343.5233,341.6484,341.7082,11103.0
2018-11-14 10:20:00,342.82,342.82,336.97,338.27,25463.0,341.8977,341.8977,336.0635,337.36,25463.0
2018-11-14 10:30:00,339.57,341.88,339.51,340.0,10774.0,338.6565,340.9603,338.5966,339.0853,10774.0
2018-11-14 10:40:00,340.52,342.82,339.17,342.23,14634.0,339.6039,341.8977,338.2575,341.3093,14634.0
2018-11-14 10:50:00,342.18,342.18,339.51,341.15,5389.0,341.2594,341.2594,338.5966,340.2322,5389.0
2018-11-14 11:00:00,341.24,341.24,339.02,339.92,9330.0,340.322,340.322,338.1079,339.0055,9330.0
2018-11-14 11:10:00,339.71,340.46,339.2,340.06,3000.0,338.7961,339.5441,338.2875,339.1451,3000.0
2018-11-14 11:20:00,340.38,340.94,338.34,339.11,7662.0,339.4643,340.0228,337.4298,338.1977,7662.0
2018-11-14 11:30:00,339.44,339.97,338.59,339.38,6404.0,338.5268,339.0554,337.6791,338.467,6404.0
2018-11-14 11:40:00,338.95,339.9,338.17,338.29,12522.0,338.0381,338.9856,337.2602,337.3799,12522.0
2018-11-14 11:50:00,338.1,338.76,337.25,338.26,13374.0,337.1904,337.8486,336.3427,337.35,13374.0
2018-11-14 12:00:00,338.81,338.83,336.06,336.09,18217.0,337.8985,337.9185,335.1559,335.1858,18217.0
2018-11-14 12:10:00,335.8,336.85,335.8,336.51,30415.0,334.8966,335.9438,334.8966,335.6047,30415.0
2018-11-14 12:20:00,336.56,339.44,336.52,339.23,30788.0,335.6546,338.5268,335.6147,338.3174,30788.0
2018-11-14 12:30:00,338.81,338.94,336.35,337.16,12726.0,337.8985,338.0282,335.4451,336.2529,12726.0
2018-11-14 12:40:00,337.5,337.89,336.66,337.28,14645.0,336.592,336.981,335.7543,336.3726,14645.0
2018-11-14 12:50:00,337.28,338.57,337.27,338.11,7342.0,336.3726,337.6592,336.3627,337.2004,7342.0
2018-11-14 13:00:00,337.88,339.27,337.88,338.62,11374.0,336.971,338.3573,336.971,337.709,11374.0
2018-11-14 13:10:00,338.92,339.33,337.49,339.21,7015.0,338.0082,338.4171,336.5821,338.2974,7015.0
2018-11-14 13:20:00,339.22,339.52,338.4,338.82,14490.0,338.3074,338.6066,337.4896,337.9085,14490.0
2018-11-14 13:30:00,339.07,339.13,338.48,338.81,4495.0,338.1578,338.2176,337.5694,337.8985,4495.0
2018-11-14 13:40:00,338.43,338.43,337.4,337.95,5250.0,337.5195,337.5195,336.4923,337.0408,5250.0
2018-11-14 13:50:00,337.57,338.17,337.3,337.57,5632.0,336.6618,337.2602,336.3926,336.6618,5632.0
2018-11-14 14:00:00,337.76,337.92,336.11,337.11,6350.0,336.8513,337.0109,335.2058,336.2031,6350.0
2018-11-14 14:10:00,337.09,337.45,335.81,337.16,8151.0,336.1831,336.5422,334.9066,336.2529,8151.0
2018-11-14 14:20:00,337.08,337.72,336.02,336.56,16139.0,336.1732,336.8114,335.116,335.6546,16139.0
2018-11-14 14:30:00,336.41,337.34,336.23,337.04,4300.0,335.505,336.4325,335.3255,336.1333,4300.0
2018-11-14 14:40:00,336.98,337.25,336.05,336.54,8447.0,336.0734,336.3427,335.1459,335.6346,8447.0
2018-11-14 14:50:00,337.0,338.5,336.09,337.8,18178.0,336.0934,337.5893,335.1858,336.8912,18178.0
2018-11-14 15:00:00,337.67,339.35,337.39,339.33,20138.0,336.7616,338.4371,336.4823,338.4171,20138.0
2018-11-14 15:10:00,339.25,339.9,339.08,339.73,7591.0,338.3373,338.9856,338.1678,338.816,7591.0
2018-11-14 15:20:00,339.69,339.89,338.76,339.33,11522.0,338.7761,338.9756,337.8486,338.4171,11522.0
2018-11-14 15:30:00,339.27,339.49,337.72,337.92,9917.0,338.3573,338.5767,336.8114,337.0109,9917.0
2018-11-14 15:40:00,337.97,338.54,336.42,338.17,15533.0,337.0608,337.6292,335.5149,337.2602,15533.0
2018-11-14 15:50:00,338.14,338.26,336.84,337.29,26739.0,337.2303,337.35,335.9338,336.3826,26739.0
2018-11-15 09:30:00,334.51,335.7,332.0,335.02,15080.0,333.6101,334.7969,331.1068,334.1187,15080.0
2018-11-15 09:40:00,335.09,338.41,334.12,338.07,29902.0,334.1885,337.4996,333.2211,337.1605,29902.0
2018-11-15 09:50:00,337.79,337.95,334.84,334.85,7693.0,336.8813,337.0408,333.9392,333.9492,7693.0
2018-11-15 10:00:00,334.84,335.96,333.58,333.81,12253.0,333.9392,335.0562,332.6826,332.912,12253.0
2018-11-15 10:10:00,333.82,334.42,333.5,334.2,7876.0,332.9219,333.5203,332.6028,333.3009,7876.0
2018-11-15 10:20:00,333.8,336.52,333.51,335.29,14342.0,332.902,335.6147,332.6128,334.388,14342.0
2018-11-15 10:30:00,335.07,335.07,333.39,334.65,7966.0,334.1686,334.1686,332.4931,333.7497,7966.0
2018-11-15 10:40:00,334.77,335.72,334.29,335.72,24329.0,333.8694,334.8168,333.3907,334.8168,24329.0
2018-11-15 10:50:00,335.78,338.71,335.78,338.09,26614.0,334.8767,337.7988,334.8767,337.1804,26614.0
2018-11-15 11:00:00,337.91,338.96,337.54,338.27,14505.0,337.0009,338.0481,336.6319,337.36,14505.0
2018-11-15 11:10:00,338.31,338.48,337.53,337.53,22562.0,337.3999,337.5694,336.622,336.622,22562.0
2018-11-15 11:20:00,337.58,339.18,337.58,339.18,18739.0,336.6718,338.2675,336.6718,338.2675,18739.0
2018-11-15 11:30:00,338.92,341.32,338.54,340.94,27358.0,338.0082,340.4018,337.6292,340.0228,27358.0
2018-11-15 11:40:00,340.82,341.37,339.89,339.96,16146.0,339.9031,340.4516,338.9756,339.0454,16146.0
2018-11-15 11:50:00,339.96,341.22,339.95,340.62,7824.0,339.0454,340.302,339.0354,339.7036,7824.0
2018-11-15 12:00:00,340.89,341.94,340.47,340.87,8442.0,339.9729,341.0201,339.554,339.953,8442.0
2018-11-15 12:10:00,340.94,341.21,340.43,340.99,5303.0,340.0228,340.2921,339.5142,340.0726,5303.0
2018-11-15 12:20:00,340.81,341.5,340.58,341.43,5124.0,339.8931,340.5813,339.6637,340.5115,5124.0
2018-11-15 12:30:00,341.38,341.65,340.61,341.65,7931.0,340.4616,340.7309,339.6937,340.7309,7931.0
2018-11-15 12:40:00,341.42,341.68,340.42,341.26,8350.0,340.5015,340.7608,339.5042,340.3419,8350.0
2018-11-15 12:50:00,341.22,341.4,339.84,340.08,5989.0,340.302,340.4815,338.9257,339.1651,5989.0
2018-11-15 13:00:00,339.84,340.57,339.57,339.57,3900.0,338.9257,339.6538,338.6565,338.6565,3900.0
2018-11-15 13:10:00,339.4,341.3,339.13,340.83,23059.0,338.4869,340.3818,338.2176,339.9131,23059.0
2018-11-15 13:20:00,341.44,343.58,341.09,343.31,11748.0,340.5214,342.6557,340.1724,342.3864,11748.0
2018-11-15 13:30:00,343.46,344.49,342.63,342.9,11317.0,342.536,343.5632,341.7082,341.9775,11317.0
2018-11-15 13:40:00,342.89,343.09,341.93,341.94,18492.0,341.9675,342.167,341.0101,341.0201,18492.0
2018-11-15 13:50:00,341.64,343.15,341.64,342.67,12181.0,340.7209,342.2268,340.7209,341.7481,12181.0
2018-11-15 14:00:00,343.16,343.41,342.31,342.53,3967.0,342.2368,342.4861,341.3891,341.6085,3967.0
2018-11-15 14:10:00,342.8,342.8,340.67,340.79,5086.0,341.8778,341.8778,339.7535,339.8732,5086.0
2018-11-15 14:20:00,341.02,341.45,340.37,340.92,9860.0,340.1026,340.5314,339.4543,340.0028,9860.0
2018-11-15 14:30:00,340.8,341.45,340.51,340.75,8144.0,339.8832,340.5314,339.5939,339.8333,8144.0
2018-11-15 14:40:00,340.8,341.2,340.56,340.75,9779.0,339.8832,340.2821,339.6438,339.8333,9779.0
2018-11-15 14:50:00,340.75,341.6,340.53,341.24,5155.0,339.8333,340.681,339.6139,340.322,5155.0
2018-11-15 15:00:00,340.95,341.15,339.19,339.67,14140.0,340.0328,340.2322,338.2775,338.7562,14140.0
2018-11-15 15:10:00,339.66,341.08,339.0,339.57,19378.0,338.7462,340.1624,338.088,338.6565,19378.0
2018-11-15 15:20:00,339.35,340.06,338.5,339.44,9802.0,338.4371,339.1451,337.5893,338.5268,9802.0
2018-11-15 15:30:00,339.52,341.01,339.52,340.95,9843.0,338.6066,340.0926,338.6066,340.0328,9843.0
2018-11-15 15:40:00,340.8,340.96,339.76,340.43,9363.0,339.8832,340.0427,338.846,339.5142,9363.0
2018-11-15 15:50:00,340.47,341.65,340.4,341.65,25674.0,339.554,340.7309,339.4842,340.7309,25674.0
2018-11-16 09:30:00,340.2,340.48,338.57,339.21,27136.0,339.2848,339.564,337.6592,338.2974,27136.0
2018-11-16 09:40:00,339.33,342.03,339.32,342.03,15714.0,338.4171,341.1098,338.4071,341.1098,15714.0
2018-11-16 09:50:00,342.0,343.74,341.08,343.74,14285.0,341.0799,342.8152,340.1624,342.8152,14285.0
2018-11-16 10:00:00,343.52,345.01,343.39,344.29,12920.0,342.5958,344.0818,342.4662,343.3638,12920.0
2018-11-16 10:10:00,344.29,345.64,344.02,345.56,12372.0,343.3638,344.7101,343.0945,344.6304,12372.0
2018-11-16 10:20:00,345.56,346.11,345.03,345.13,10800.0,344.6304,345.1789,344.1018,344.2015,10800.0
2018-11-16 10:30:00,345.87,346.1,345.06,345.68,24695.0,344.9395,345.1689,344.1317,344.75,24695.0
2018-11-16 10:40:00,345.52,345.9,344.9,345.0,8832.0,344.5905,344.9694,343.9721,344.0719,8832.0
2018-11-16 10:50:00,344.99,345.62,344.76,345.05,4716.0,344.0619,344.6902,343.8325,344.1217,4716.0
2018-11-16 11:00:00,345.13,345.98,345.07,345.53,15829.0,344.2015,345.0492,344.1417,344.6004,15829.0
2018-11-16 11:10:00,345.31,345.49,343.69,344.42,3920.0,344.381,344.5605,342.7654,343.4934,3920.0
2018-11-16 11:20:00,344.03,344.06,343.3,343.3,5794.0,343.1045,343.1344,342.3764,342.3764,5794.0
2018-11-16 11:30:00,343.31,344.0,342.28,343.95,29513.0,342.3864,343.0745,341.3592,343.0247,29513.0
2018-11-16 11:40:00,344.04,344.08,341.48,341.79,4189.0,343.1144,343.1543,340.5613,340.8705,4189.0
2018-11-16 11:50:00,342.05,342.05,341.0,341.42,3739.0,341.1298,341.1298,340.0826,340.5015,3739.0
2018-11-16 12:00:00,342.04,342.99,341.01,341.81,19923.0,341.1198,342.0673,340.0926,340.8904,19923.0
2018-11-16 12:10:00,341.83,344.46,341.83,344.46,18770.0,340.9104,343.5333,340.9104,343.5333,18770.0
2018-11-16 12:20:00,344.31,344.31,342.67,342.67,17474.0,343.3837,343.3837,341.7481,341.7481,17474.0
2018-11-16 12:30:00,342.57,345.15,342.4,343.88,18910.0,341.6484,344.2215,341.4789,342.9549,18910.0
2018-11-16 12:40:00,344.2,345.71,343.94,344.91,20296.0,343.274,344.7799,343.0147,343.9821,20296.0
2018-11-16 12:50:00,344.82,345.28,344.35,344.77,8331.0,343.8923,344.3511,343.4236,343.8425,8331.0
2018-11-16 13:00:00,345.31,345.35,343.94,344.31,4819.0,344.381,344.4209,343.0147,343.3837,4819.0
2018-11-16 13:10:00,344.1,344.53,344.05,344.27,1628.0,343.1743,343.6031,343.1244,343.3438,1628.0
2018-11-16 13:20:00,344.27,344.27,343.15,343.49,1228.0,343.3438,343.3438,342.2268,342.5659,1228.0
2018-11-16 13:30:00,343.58,343.89,342.78,342.85,2370.0,342.6557,342.9648,341.8578,341.9276,2370.0
2018-11-16 13:40:00,343.6,343.9,342.55,343.25,2145.0,342.6756,342.9748,341.6284,342.3266,2145.0
2018-11-16 13:50:00,343.03,343.86,343.02,343.84,1172.0,342.1072,342.9349,342.0972,342.915,1172.0
2018-11-16 14:00:00,344.42,344.55,343.88,344.55,5149.0,343.4934,343.6231,342.9549,343.6231,5149.0
2018-11-16 14:10:00,344.58,345.17,343.83,344.82,8600.0,343.653,344.2414,342.905,343.8923,8600.0
2018-11-16 14:20:00,344.79,345.2,343.76,345.2,6413.0,343.8624,344.2713,342.8352,344.2713,6413.0
2018-11-16 14:30:00,345.44,346.33,345.44,346.17,7970.0,344.5107,345.3983,344.5107,345.2387,7970.0
2018-11-16 14:40:00,346.12,346.52,345.89,346.25,4348.0,345.1888,345.5878,344.9595,345.3185,4348.0
2018-11-16 14:50:00,346.16,347.26,345.79,345.85,9828.0,345.2287,346.3258,344.8597,344.9196,9828.0
2018-11-16 15:00:00,345.94,347.33,345.84,346.36,10541.0,345.0093,346.3956,344.9096,345.4282,10541.0
2018-11-16 15:10:00,346.44,346.78,345.98,346.75,5766.0,345.508,345.8471,345.0492,345.8171,5766.0
2018-11-16 15:20:00,346.67,347.02,346.47,346.6,20611.0,345.7374,346.0864,345.5379,345.6676,20611.0
2018-11-16 15:30:00,346.59,346.85,346.0,346.65,10403.0,345.6576,345.9169,345.0692,345.7174,10403.0
2018-11-16 15:40:00,346.68,347.16,346.17,346.37,20612.0,345.7473,346.226,345.2387,345.4382,20612.0
2018-11-16 15:50:00,346.48,346.6,344.46,345.33,43146.0,345.5479,345.6676,343.5333,344.401,43146.0
2018-11-19 09:30:00,343.45,345.24,342.94,344.5,11373.0,342.526,344.3112,342.0174,343.5732,11373.0
2018-11-19 09:40:00,344.39,344.39,342.11,342.96,4642.0,343.4635,343.4635,341.1896,342.0373,4642.0
2018-11-19 09:50:00,342.41,342.41,340.39,341.95,8748.0,341.4888,341.4888,339.4743,341.0301,8748.0
2018-11-19 10:00:00,341.97,342.32,338.46,338.46,9715.0,341.05,341.3991,337.5495,337.5495,9715.0
2018-11-19 10:10:00,338.56,341.77,338.11,341.3,7430.0,337.6492,340.8505,337.2004,340.3818,7430.0
2018-11-19 10:20:00,341.33,341.9,339.77,341.85,12930.0,340.4117,340.9802,338.8559,340.9303,12930.0
2018-11-19 10:30:00,341.9,342.05,340.13,340.98,21423.0,340.9802,341.1298,339.215,340.0627,21423.0
2018-11-19 10:40:00,340.79,342.68,340.79,341.99,15643.0,339.8732,341.7581,339.8732,341.07,15643.0
2018-11-19 10:50:00,342.04,342.62,340.8,341.79,17868.0,341.1198,341.6983,339.8832,340.8705,17868.0
2018-11-19 11:00:00,342.13,343.31,341.65,341.65,19410.0,341.2096,342.3864,340.7309,340.7309,19410.0
2018-11-19 11:10:00,341.65,341.91,340.89,341.83,14753.0,340.7309,340.9902,339.9729,340.9104,14753.0
2018-11-19 11:20:00,341.91,342.28,340.08,341.58,8750.0,340.9902,341.3592,339.1651,340.6611,8750.0
2018-11-19 11:30:00,341.48,341.78,339.66,339.85,13103.0,340.5613,340.8605,338.7462,338.9357,13103.0
2018-11-19 11:40:00,340.06,340.06,337.13,337.66,18671.0,339.1451,339.1451,336.223,336.7516,18671.0
2018-11-19 11:50:00,337.56,337.6,334.63,335.29,16900.0,336.6519,336.6918,333.7298,334.388,16900.0
2018-11-19 12:00:00,335.3,335.59,334.19,334.58,11400.0,334.398,334.6872,333.2909,333.6799,11400.0
2018-11-19 12:10:00,334.78,335.36,333.93,335.0,17754.0,333.8794,334.4578,333.0316,334.0988,17754.0
2018-11-19 12:20:00,334.99,336.47,334.38,336.03,11153.0,334.0888,335.5648,333.4804,335.126,11153.0
2018-11-19 12:30:00,336.32,336.49,334.65,336.15,26000.0,335.4152,335.5848,333.7497,335.2457,26000.0
2018-11-19 12:40:00,337.03,337.56,336.26,336.6,23092.0,336.1233,336.6519,335.3554,335.6945,23092.0
2018-11-19 12:50:00,336.96,336.98,335.74,336.03,18032.0,336.0535,336.0734,334.8368,335.126,18032.0
2018-11-19 13:00:00,336.03,337.14,335.83,335.84,7300.0,335.126,336.233,334.9265,334.9365,7300.0
2018-11-19 13:10:00,336.07,336.28,335.67,336.27,5000.0,335.1659,335.3753,334.767,335.3653,5000.0
2018-11-19 13:20:00,336.99,336.99,335.64,335.79,24909.0,336.0834,336.0834,334.737,334.8866,24909.0
2018-11-19 13:30:00,335.8,337.29,335.5,337.29,26523.0,334.8966,336.3826,334.5974,336.3826,26523.0
2018-11-19 13:40:00,337.26,338.24,336.93,337.1,4500.0,336.3527,337.33,336.0236,336.1931,4500.0
2018-11-19 13:50:00,337.01,337.05,336.22,336.49,6267.0,336.1034,336.1432,335.3155,335.5848,6267.0
2018-11-19 14:00:00,336.49,336.49,335.35,336.12,9128.0,335.5848,335.5848,334.4478,335.2157,9128.0
2018-11-19 14:10:00,335.83,336.7,335.55,336.43,6026.0,334.9265,335.7942,334.6473,335.5249,6026.0
2018-11-19 14:20:00,336.67,338.17,336.67,337.92,6730.0,335.7643,337.2602,335.7643,337.0109,6730.0
2018-11-19 14:30:00,337.96,338.17,336.76,337.66,18304.0,337.0508,337.2602,335.854,336.7516,18304.0
2018-11-19 14:40:00,338.01,339.56,337.88,339.04,7000.0,337.1007,338.6465,336.971,338.1279,7000.0
2018-11-19 14:50:00,339.28,340.18,338.5,339.73,10700.0,338.3672,339.2648,337.5893,338.816,10700.0
2018-11-19 15:00:00,339.74,341.26,339.59,341.18,7300.0,338.826,340.3419,338.6764,340.2621,7300.0
2018-11-19 15:10:00,340.88,341.22,339.93,340.5,9858.0,339.9629,340.302,339.0155,339.584,9858.0
2018-11-19 15:20:00,340.84,341.16,338.72,339.03,14195.0,339.923,340.2422,337.8088,338.1179,14195.0
2018-11-19 15:30:00,339.37,339.55,337.62,337.93,13551.0,338.457,338.6365,336.7117,337.0209,13551.0
2018-11-19 15:40:00,337.85,338.6,337.04,338.55,15322.0,336.9411,337.6891,336.1333,337.6392,15322.0
2018-11-19 15:50:00,338.57,339.08,337.83,338.89,25838.0,337.6592,338.1678,336.9211,337.9783,25838.0
2018-11-20 09:30:00,337.47,341.25,337.23,338.93,17608.0,336.5621,340.3319,336.3228,338.0182,17608.0
2018-11-20 09:40:00,339.16,339.32,334.62,335.11,8784.0,338.2476,338.4071,333.7198,334.2085,8784.0
2018-11-20 09:50:00,335.11,335.11,332.35,332.35,15107.0,334.2085,334.2085,331.4559,331.4559,15107.0
2018-11-20 10:00:00,332.74,334.28,331.94,332.19,9258.0,331.8448,333.3807,331.047,331.2963,9258.0
2018-11-20 10:10:00,332.0,334.11,331.54,333.49,15265.0,331.1068,333.2112,330.6481,332.5928,15265.0
2018-11-20 10:20:00,333.6,335.6,333.6,335.2,9528.0,332.7025,334.6971,332.7025,334.2982,9528.0
2018-11-20 10:30:00,334.94,338.5,334.0,337.96,28194.0,334.0389,337.5893,333.1015,337.0508,28194.0
2018-11-20 10:40:00,339.15,339.15,336.65,338.41,23274.0,338.2376,338.2376,335.7443,337.4996,23274.0
2018-11-20 10:50:00,338.22,341.65,338.19,341.07,4750.0,337.3101,340.7309,337.2802,340.1524,4750.0
2018-11-20 11:00:00,342.15,342.15,339.51,341.06,9037.0,341.2295,341.2295,338.5966,340.1425,9037.0
2018-11-20 11:10:00,341.07,341.62,339.38,339.42,4194.0,340.1524,340.701,338.467,338.5069,4194.0
2018-11-20 11:20:00,339.65,340.68,339.31,339.31,5490.0,338.7363,339.7635,338.3972,338.3972,5490.0
2018-11-20 11:30:00,339.36,342.26,339.36,342.26,4649.0,338.447,341.3392,338.447,341.3392,4649.0
2018-11-20 11:40:00,342.27,342.74,340.98,341.51,5407.0,341.3492,341.8179,340.0627,340.5912,5407.0
2018-11-20 11:50:00,341.24,342.71,340.39,342.62,10140.0,340.322,341.788,339.4743,341.6983,10140.0
2018-11-20 12:00:00,342.73,343.67,340.68,341.5,10935.0,341.808,342.7454,339.7635,340.5813,10935.0
2018-11-20 12:10:00,341.35,341.52,340.35,340.38,2600.0,340.4317,340.6012,339.4344,339.4643,2600.0
2018-11-20 12:20:00,340.05,341.13,340.02,341.08,3359.0,339.1352,340.2123,339.1053,340.1624,3359.0
2018-11-20 12:30:00,341.33,342.36,341.1,341.3,2882.0,340.4117,341.439,340.1823,340.3818,2882.0
2018-11-20 12:40:00,341.25,341.25,339.9,340.32,3212.0,340.3319,340.3319,338.9856,339.4044,3212.0
2018-11-20 12:50:00,340.24,340.68,339.84,339.84,1933.0,339.3247,339.7635,338.9257,338.9257,1933.0
2018-11-20 13:00:00,340.06,340.38,339.36,340.38,2721.0,339.1451,339.4643,338.447,339.4643,2721.0
2018-11-20 13:10:00,340.21,340.21,339.0,339.0,1400.0,339.2947,339.2947,338.088,338.088,1400.0
2018-11-20 13:20:00,338.78,338.79,338.23,338.29,1859.0,337.8686,337.8786,337.3201,337.3799,1859.0
2018-11-20 13:30:00,338.54,338.54,337.33,337.49,5647.0,337.6292,337.6292,336.4225,336.5821,5647.0
2018-11-20 13:40:00,337.49,339.94,337.34,339.54,2700.0,336.5821,339.0255,336.4325,338.6265,2700.0
2018-11-20 13:50:00,339.44,339.45,338.25,338.25,1700.0,338.5268,338.5368,337.34,337.34,1700.0
2018-11-20 14:00:00,338.46,338.63,336.59,336.78,2720.0,337.5495,337.719,335.6845,335.874,2720.0
2018-11-20 14:10:00,337.16,338.6,337.16,338.6,2625.0,336.2529,337.6891,336.2529,337.6891,2625.0
2018-11-20 14:20:00,338.46,339.47,338.25,338.52,2900.0,337.5495,338.5567,337.34,337.6093,2900.0
2018-11-20 14:30:00,338.8,340.27,338.8,339.43,1925.0,337.8885,339.3546,337.8885,338.5168,1925.0
2018-11-20 14:40:00,339.69,339.69,338.14,338.19,2226.0,338.7761,338.7761,337.2303,337.2802,2226.0
2018-11-20 14:50:00,338.06,339.01,338.06,338.74,3411.0,337.1505,338.098,337.1505,337.8287,3411.0
2018-11-20 15:00:00,338.79,339.06,337.15,337.85,8538.0,337.8786,338.1478,336.243,336.9411,8538.0
2018-11-20 15:10:00,337.88,339.23,337.53,339.19,6754.0,336.971,338.3174,336.622,338.2775,6754.0
2018-11-20 15:20:00,339.18,340.02,338.97,339.97,8868.0,338.2675,339.1053,338.0581,339.0554,8868.0
2018-11-20 15:30:00,339.54,339.62,338.48,339.62,5550.0,338.6265,338.7063,337.5694,338.7063,5550.0
2018-11-20 15:40:00,339.33,339.52,337.1,337.38,8168.0,338.4171,338.6066,336.1931,336.4724,8168.0
2018-11-20 15:50:00,337.68,337.84,336.2,337.27,20432.0,336.7716,336.9311,335.2955,336.3627,20432.0
2018-11-21 09:30:00,339.6,344.0,339.21,342.95,13548.0,338.6864,343.0745,338.2974,342.0274,13548.0
2018-11-21 09:40:00,341.82,343.83,340.43,343.76,5856.0,340.9004,342.905,339.5142,342.8352,5856.0
2018-11-21 09:50:00,343.11,343.16,341.21,343.16,5682.0,342.1869,342.2368,340.2921,342.2368,5682.0
2018-11-21 10:00:00,343.74,344.7,342.02,342.02,8556.0,342.8152,343.7727,341.0999,341.0999,8556.0
2018-11-21 10:10:00,341.78,343.14,340.34,341.98,19461.0,340.8605,342.2169,339.4244,341.06,19461.0
2018-11-21 10:20:00,341.85,345.58,341.65,344.35,14841.0,340.9303,344.6503,340.7309,343.4236,14841.0
2018-11-21 10:30:00,344.28,344.28,342.11,342.41,3312.0,343.3538,343.3538,341.1896,341.4888,3312.0
2018-11-21 10:40:00,342.37,342.37,341.19,341.23,5363.0,341.4489,341.4489,340.2721,340.312,5363.0
2018-11-21 10:50:00,341.28,341.41,340.23,340.98,6252.0,340.3619,340.4915,339.3147,340.0627,6252.0
2018-11-21 11:00:00,341.21,342.01,340.75,341.83,2988.0,340.2921,341.0899,339.8333,340.9104,2988.0
2018-11-21 11:10:00,342.07,342.73,340.9,341.5,10380.0,341.1497,341.808,339.9829,340.5813,10380.0
2018-11-21 11:20:00,341.5,342.36,341.0,342.36,6974.0,340.5813,341.439,340.0826,341.439,6974.0
2018-11-21 11:30:00,342.19,344.11,342.01,344.1,12660.0,341.2694,343.1843,341.0899,343.1743,12660.0
2018-11-21 11:40:00,344.27,344.27,343.31,343.34,4320.0,343.3438,343.3438,342.3864,342.4163,4320.0
2018-11-21 11:50:00,343.17,343.18,340.98,341.07,8059.0,342.2468,342.2568,340.0627,340.1524,8059.0
2018-11-21 12:00:00,341.54,341.82,340.46,340.61,4086.0,340.6212,340.9004,339.5441,339.6937,4086.0
2018-11-21 12:10:00,340.65,341.52,340.64,341.38,1115.0,339.7336,340.6012,339.7236,340.4616,1115.0
2018-11-21 12:20:00,341.16,341.42,340.52,341.23,2557.0,340.2422,340.5015,339.6039,340.312,2557.0
2018-11-21 12:30:00,341.18,341.18,340.66,340.67,1841.0,340.2621,340.2621,339.7435,339.7535,1841.0
2018-11-21 12:40:00,340.94,342.69,340.94,342.68,2400.0,340.0228,341.7681,340.0228,341.7581,2400.0
2018-11-21 12:50:00,342.91,344.19,342.49,343.75,14155.0,341.9875,343.264,341.5686,342.8252,14155.0
2018-11-21 13:00:00,343.74,344.56,343.69,343.94,5759.0,342.8152,343.633,342.7654,343.0147,5759.0
2018-11-21 13:10:00,343.54,344.1,343.44,343.71,2369.0,342.6158,343.1743,342.5161,342.7853,2369.0
2018-11-21 13:20:00,343.78,343.91,343.15,343.66,2185.0,342.8551,342.9848,342.2268,342.7355,2185.0
2018-11-21 13:30:00,343.74,343.77,342.73,342.83,3674.0,342.8152,342.8452,341.808,341.9077,3674.0
2018-11-21 13:40:00,342.68,342.96,342.41,342.49,6093.0,341.7581,342.0373,341.4888,341.5686,6093.0
2018-11-21 13:50:00,342.57,342.63,342.4,342.52,1000.0,341.6484,341.7082,341.4789,341.5985,1000.0
2018-11-21 14:00:00,342.55,343.0,341.97,343.0,4734.0,341.6284,342.0772,341.05,342.0772,4734.0
2018-11-21 14:10:00,342.81,342.98,342.15,342.45,4125.0,341.8877,342.0573,341.2295,341.5287,4125.0
2018-11-21 14:20:00,342.74,343.04,342.74,342.81,571.0,341.8179,342.1171,341.8179,341.8877,571.0
2018-11-21 14:30:00,342.97,343.3,342.77,343.23,2675.0,342.0473,342.3764,341.8479,342.3066,2675.0
2018-11-21 14:40:00,343.44,343.44,342.46,342.93,2271.0,342.5161,342.5161,341.5387,342.0074,2271.0
2018-11-21 14:50:00,343.07,343.54,342.95,343.54,2300.0,342.1471,342.6158,342.0274,342.6158,2300.0
2018-11-21 15:00:00,343.3,344.31,343.3,344.26,4795.0,342.3764,343.3837,342.3764,343.3338,4795.0
2018-11-21 15:10:00,344.15,344.15,343.36,343.36,5135.0,343.2241,343.2241,342.4363,342.4363,5135.0
2018-11-21 15:20:00,343.34,343.82,342.82,343.65,4467.0,342.4163,342.895,341.8977,342.7255,4467.0
2018-11-21 15:30:00,343.29,344.0,342.67,343.71,5377.0,342.3665,343.0745,341.7481,342.7853,5377.0
2018-11-21 15:40:00,343.7,343.82,342.83,343.1,7796.0,342.7754,342.895,341.9077,342.177,7796.0
2018-11-21 15:50:00,343.28,343.9,342.78,343.26,16874.0,342.3565,342.9748,341.8578,342.3365,16874.0
2018-11-23 09:30:00,340.2,345.06,340.2,345.06,8549.0,339.2848,344.1317,339.2848,344.1317,8549.0
2018-11-23 09:40:00,345.12,345.12,343.73,344.29,4165.0,344.1915,344.1915,342.8053,343.3638,4165.0
2018-11-23 09:50:00,344.41,347.59,344.27,346.35,6360.0,343.4834,346.6549,343.3438,345.4182,6360.0
2018-11-23 10:00:00,346.35,347.67,346.35,347.47,3550.0,345.4182,346.7347,345.4182,346.5352,3550.0
2018-11-23 10:10:00,347.56,347.57,346.23,346.23,2229.0,346.625,346.6349,345.2985,345.2985,2229.0
2018-11-23 10:20:00,346.55,346.65,345.7,345.81,2200.0,345.6177,345.7174,344.77,344.8797,2200.0
2018-11-23 10:30:00,346.01,347.63,345.56,347.16,1980.0,345.0791,346.6948,344.6304,346.226,1980.0
2018-11-23 10:40:00,346.84,348.03,346.75,347.31,3900.0,345.9069,347.0937,345.8171,346.3756,3900.0
2018-11-23 10:50:00,347.76,348.96,347.7,348.21,2710.0,346.8244,348.0212,346.7646,347.2732,2710.0
2018-11-23 11:00:00,348.84,349.63,348.83,349.33,4242.0,347.9015,348.6894,347.8916,348.3902,4242.0
2018-11-23 11:10:00,349.49,349.53,348.58,349.16,2500.0,348.5498,348.5897,347.6422,348.2207,2500.0
2018-11-23 11:20:00,349.19,349.19,347.47,347.47,5625.0,348.2506,348.2506,346.5352,346.5352,5625.0
2018-11-23 11:30:00,346.98,347.18,346.39,346.4,2935.0,346.0465,346.246,345.4581,345.4681,2935.0
2018-11-23 11:40:00,346.2,346.26,345.01,345.91,8521.0,345.2686,345.3285,344.0818,344.9794,8521.0
2018-11-23 11:50:00,345.5,345.56,343.86,344.74,8096.0,344.5705,344.6304,342.9349,343.8126,8096.0
2018-11-23 12:00:00,344.29,345.58,344.28,345.08,2794.0,343.3638,344.6503,343.3538,344.1516,2794.0
2018-11-23 12:10:00,345.06,345.42,344.71,345.42,1654.0,344.1317,344.4907,343.7826,344.4907,1654.0
2018-11-23 12:20:00,344.88,345.02,343.5,343.85,4635.0,343.9522,344.0918,342.5759,342.925,4635.0
2018-11-23 12:30:00,343.53,343.53,341.65,341.99,10609.0,342.6058,342.6058,340.7309,341.07,10609.0
2018-11-23 12:40:00,342.03,342.03,339.92,341.15,7076.0,341.1098,341.1098,339.0055,340.2322,7076.0
2018-11-23 12:50:00,341.57,341.57,340.3,340.86,10118.0,340.6511,340.6511,339.3845,339.943,10118.0
2018-11-26 09:30:00,343.96,347.84,341.84,347.84,20132.0,343.0347,346.9042,340.9204,346.9042,20132.0
2018-11-26 09:40:00,347.6,350.93,346.93,349.89,16262.0,346.6649,349.9859,345.9967,348.9487,16262.0
2018-11-26 09:50:00,349.71,352.0,349.7,350.98,12991.0,348.7692,351.053,348.7592,350.0358,12991.0
2018-11-26 10:00:00,351.27,352.5,350.56,351.59,12361.0,350.325,351.5517,349.6169,350.6441,12361.0
2018-11-26 10:10:00,351.27,351.89,349.95,351.83,11222.0,350.325,350.9433,349.0085,350.8835,11222.0
2018-11-26 10:20:00,351.8,351.9,349.44,349.75,24589.0,350.8536,350.9533,348.4999,348.8091,24589.0
2018-11-26 10:30:00,349.42,350.35,349.4,350.1,8923.0,348.48,349.4075,348.46,349.1581,8923.0
2018-11-26 10:40:00,349.93,350.2,349.2,349.5,8220.0,348.9886,349.2579,348.2606,348.5598,8220.0
2018-11-26 10:50:00,349.69,351.08,349.69,350.58,6632.0,348.7492,350.1355,348.7492,349.6368,6632.0
2018-11-26 11:00:00,350.6,350.75,348.71,348.88,10644.0,349.6568,349.8064,347.7719,347.9414,10644.0
2018-11-26 11:10:00,348.69,349.33,348.01,348.76,4925.0,347.7519,348.3902,347.0738,347.8217,4925.0
2018-11-26 11:20:00,348.58,350.17,348.51,349.56,6002.0,347.6422,349.2279,347.5724,348.6196,6002.0
2018-11-26 11:30:00,349.18,349.82,348.29,349.72,10089.0,348.2406,348.8789,347.353,348.7792,10089.0
2018-11-26 11:40:00,349.65,350.39,349.11,349.7,10463.0,348.7093,349.4474,348.1708,348.7592,10463.0
2018-11-26 11:50:00,349.96,351.07,349.96,350.59,6497.0,349.0185,350.1255,349.0185,349.6468,6497.0
2018-11-26 12:00:00,351.21,352.12,351.2,352.11,5987.0,350.2652,351.1727,350.2552,351.1627,5987.0
2018-11-26 12:10:00,351.69,352.04,351.13,351.21,5443.0,350.7439,351.0929,350.1854,350.2652,5443.0
2018-11-26 12:20:00,351.42,351.62,350.47,350.82,3228.0,350.4746,350.674,349.5271,349.8762,3228.0
2018-11-26 12:30:00,350.63,350.63,349.53,350.06,2300.0,349.6867,349.6867,348.5897,349.1182,2300.0
2018-11-26 12:40:00,350.06,350.21,349.74,350.09,4838.0,349.1182,349.2678,348.7991,349.1482,4838.0
2018-11-26 12:50:00,350.29,351.5,350.29,351.19,3217.0,349.3476,350.5544,349.3476,350.2452,3217.0
2018-11-26 13:00:00,351.27,351.5,350.69,351.28,4765.0,350.325,350.5544,349.7466,350.335,4765.0
2018-11-26 13:10:00,351.3,352.0,351.3,351.72,6005.0,350.3549,351.053,350.3549,350.7738,6005.0
2018-11-26 13:20:00,351.65,351.99,351.47,351.85,3331.0,350.704,351.0431,350.5245,350.9034,3331.0
2018-11-26 13:30:00,351.84,352.06,351.35,351.82,6587.0,350.8935,351.1129,350.4048,350.8735,6587.0
2018-11-26 13:40:00,351.83,352.2,351.5,351.74,11991.0,350.8835,351.2525,350.5544,350.7937,11991.0
2018-11-26 13:50:00,351.62,352.69,351.53,352.55,7353.0,350.674,351.7412,350.5843,351.6015,7353.0
2018-11-26 14:00:00,352.76,352.88,352.4,352.71,3000.0,351.811,351.9307,351.4519,351.7611,3000.0
2018-11-26 14:10:00,352.83,353.67,352.83,353.67,5303.0,351.8808,352.7185,351.8808,352.7185,5303.0
2018-11-26 14:20:00,353.72,355.05,353.24,353.96,13693.0,352.7684,354.0948,352.2897,353.0078,13693.0
2018-11-26 14:30:00,353.77,355.14,353.69,354.85,7025.0,352.8183,354.1846,352.7385,353.8954,7025.0
2018-11-26 14:40:00,354.99,355.07,352.73,352.94,9784.0,354.035,354.1148,351.7811,351.9905,9784.0
2018-11-26 14:50:00,352.99,353.14,352.09,352.6,6780.0,352.0404,352.19,351.1428,351.6514,6780.0
2018-11-26 15:00:00,352.86,352.88,351.81,352.01,4935.0,351.9107,351.9307,350.8635,351.063,4935.0
2018-11-26 15:10:00,352.04,352.14,351.77,351.91,15696.0,351.0929,351.1926,350.8236,350.9633,15696.0
2018-11-26 15:20:00,351.9,351.9,351.2,351.38,6577.0,350.9533,350.9533,350.2552,350.4347,6577.0
2018-11-26 15:30:00,351.47,352.65,351.42,352.19,9890.0,350.5245,351.7013,350.4746,351.2425,9890.0
2018-11-26 15:40:00,351.94,352.7,351.74,352.63,14129.0,350.9932,351.7511,350.7937,351.6813,14129.0
2018-11-26 15:50:00,352.74,353.83,352.74,353.18,30747.0,351.791,352.8781,351.791,352.2299,30747.0
2018-11-27 09:30:00,351.48,351.7,348.27,351.56,8054.0,350.5344,350.7538,347.3331,350.6142,8054.0
2018-11-27 09:40:00,351.45,354.71,351.3,354.32,7597.0,350.5045,353.7557,350.3549,353.3668,7597.0
2018-11-27 09:50:00,354.05,355.01,352.8,354.24,7200.0,353.0975,354.0549,351.8509,353.287,7200.0
2018-11-27 10:00:00,354.3,354.3,352.98,353.96,3679.0,353.3468,353.3468,352.0304,353.0078,3679.0
2018-11-27 10:10:00,354.18,356.99,353.99,355.33,18322.0,353.2272,356.0296,353.0377,354.3741,18322.0
2018-11-27 10:20:00,355.1,356.07,353.7,354.86,21572.0,354.1447,355.1121,352.7485,353.9053,21572.0
2018-11-27 10:30:00,354.91,354.92,352.1,352.11,14145.0,353.9552,353.9652,351.1528,351.1627,14145.0
2018-11-27 10:40:00,352.12,353.84,351.7,353.42,18360.0,351.1727,352.8881,350.7538,352.4692,18360.0
2018-11-27 10:50:00,353.85,354.59,353.85,354.59,3507.0,352.898,353.6361,352.898,353.6361,3507.0
2018-11-27 11:00:00,354.5,355.28,353.96,354.35,48309.0,353.5463,354.3242,353.0078,353.3967,48309.0
2018-11-27 11:10:00,355.25,355.25,351.96,352.57,8278.0,354.2943,354.2943,351.0131,351.6215,8278.0
2018-11-27 11:20:00,353.5,354.53,353.0,353.19,13119.0,352.549,353.5762,352.0503,352.2398,13119.0
2018-11-27 11:30:00,353.13,353.13,351.61,353.13,9491.0,352.18,352.18,350.6641,352.18,9491.0
2018-11-27 11:40:00,353.3,353.3,351.5,352.39,8052.0,352.3495,352.3495,350.5544,351.442,8052.0
2018-11-27 11:50:00,352.27,354.24,352.17,354.04,9738.0,351.3223,353.287,351.2226,353.0875,9738.0
2018-11-27 12:00:00,354.0,354.79,353.73,354.53,5404.0,353.0476,353.8355,352.7784,353.5762,5404.0
2018-11-27 12:10:00,354.45,354.73,352.51,353.16,6964.0,353.4964,353.7757,351.5617,352.2099,6964.0
2018-11-27 12:20:00,353.19,353.33,351.05,351.5,5801.0,352.2398,352.3794,350.1056,350.5544,5801.0
2018-11-27 12:30:00,351.33,351.92,350.53,351.92,4569.0,350.3848,350.9732,349.587,350.9732,4569.0
2018-11-27 12:40:00,352.05,352.43,351.12,351.47,3214.0,351.1029,351.4819,350.1754,350.5245,3214.0
2018-11-27 12:50:00,351.48,351.75,350.29,350.83,3055.0,350.5344,350.8037,349.3476,349.8862,3055.0
2018-11-27 13:00:00,351.0,351.76,350.71,351.16,4104.0,350.0557,350.8137,349.7665,350.2153,4104.0
2018-11-27 13:10:00,351.2,352.93,351.04,352.61,4292.0,350.2552,351.9805,350.0956,351.6614,4292.0
2018-11-27 13:20:00,352.21,352.7,351.78,352.63,1100.0,351.2625,351.7511,350.8336,351.6813,1100.0
2018-11-27 13:30:00,353.12,353.35,352.9,353.13,3359.0,352.17,352.3994,351.9506,352.18,3359.0
2018-11-27 13:40:00,352.92,353.48,352.63,353.19,3736.0,351.9706,352.529,351.6813,352.2398,3736.0
2018-11-27 13:50:00,353.54,353.54,352.81,353.46,2900.0,352.5889,352.5889,351.8608,352.5091,2900.0
2018-11-27 14:00:00,353.99,354.29,353.66,353.7,10779.0,353.0377,353.3369,352.7086,352.7485,10779.0
2018-11-27 14:10:00,353.05,354.2,353.05,353.82,1900.0,352.1002,353.2471,352.1002,352.8681,1900.0
2018-11-27 14:20:00,354.14,354.49,353.99,354.22,4053.0,353.1873,353.5363,353.0377,353.2671,4053.0
2018-11-27 14:30:00,354.01,355.5,354.01,354.37,4930.0,353.0576,354.5436,353.0576,353.4166,4930.0
2018-11-27 14:40:00,354.91,355.29,354.79,355.09,1362.0,353.9552,354.3342,353.8355,354.1347,1362.0
2018-11-27 14:50:00,355.12,355.32,353.43,354.68,11774.0,354.1646,354.3641,352.4792,353.7258,11774.0
2018-11-27 15:00:00,354.79,354.82,353.61,354.06,3440.0,353.8355,353.8654,352.6587,353.1075,3440.0
2018-11-27 15:10:00,354.2,354.24,353.64,353.64,6447.0,353.2471,353.287,352.6886,352.6886,6447.0
2018-11-27 15:20:00,353.52,353.76,353.24,353.37,3525.0,352.5689,352.8083,352.2897,352.4193,3525.0
2018-11-27 15:30:00,353.32,353.32,352.44,353.04,4594.0,352.3695,352.3695,351.4918,352.0902,4594.0
2018-11-27 15:40:00,353.08,353.88,352.89,353.84,6280.0,352.1301,352.928,351.9406,352.8881,6280.0
2018-11-27 15:50:00,353.69,354.33,353.15,353.59,19917.0,352.7385,353.3768,352.1999,352.6387,19917.0
2018-11-28 09:30:00,354.62,356.64,353.52,355.93,17847.0,353.666,355.6805,352.5689,354.9725,17847.0
2018-11-28 09:40:00,355.78,356.0,353.91,355.62,3889.0,354.8229,355.0423,352.9579,354.6633,3889.0
2018-11-28 09:50:00,355.76,356.66,355.5,356.1,6681.0,354.8029,355.7005,354.5436,355.142,6681.0
2018-11-28 10:00:00,356.99,357.0,354.69,354.86,3489.0,356.0296,356.0396,353.7358,353.9053,3489.0
2018-11-28 10:10:00,354.63,354.66,353.97,354.06,2355.0,353.676,353.7059,353.0177,353.1075,2355.0
2018-11-28 10:20:00,354.22,355.01,354.14,354.43,2612.0,353.2671,354.0549,353.1873,353.4765,2612.0
2018-11-28 10:30:00,354.68,354.68,354.17,354.17,2828.0,353.7258,353.7258,353.2172,353.2172,2828.0
2018-11-28 10:40:00,354.24,354.27,353.25,353.64,6056.0,353.287,353.3169,352.2997,352.6886,6056.0
2018-11-28 10:50:00,353.95,353.95,352.47,353.05,4007.0,352.9978,352.9978,351.5218,352.1002,4007.0
2018-11-28 11:00:00,353.25,354.36,353.25,354.05,3339.0,352.2997,353.4067,352.2997,353.0975,3339.0
2018-11-28 11:10:00,353.86,354.05,351.85,351.86,4700.0,352.908,353.0975,350.9034,350.9134,4700.0
2018-11-28 11:20:00,351.96,352.18,351.08,351.52,10173.0,351.0131,351.2325,350.1355,350.5743,10173.0
2018-11-28 11:30:00,351.62,351.94,350.69,350.81,3900.0,350.674,350.9932,349.7466,349.8662,3900.0
2018-11-28 11:40:00,350.82,351.78,350.45,351.47,4486.0,349.8762,350.8336,349.5072,350.5245,4486.0
2018-11-28 11:50:00,351.91,352.11,351.38,351.61,2512.0,350.9633,351.1627,350.4347,350.6641,2512.0
2018-11-28 12:00:00,352.5,356.25,352.19,356.0,14954.0,351.5517,355.2916,351.2425,355.0423,14954.0
2018-11-28 12:10:00,355.48,357.37,354.99,356.14,4758.0,354.5237,356.4086,354.035,355.1819,4758.0
2018-11-28 12:20:00,356.49,358.88,355.87,358.82,9843.0,355.5309,357.9145,354.9126,357.8547,9843.0
2018-11-28 12:30:00,358.79,358.79,357.37,358.28,2501.0,357.8248,357.8248,356.4086,357.3161,2501.0
2018-11-28 12:40:00,357.86,357.86,356.54,356.72,5930.0,356.8973,356.8973,355.5808,355.7603,5930.0
2018-11-28 12:50:00,356.83,357.25,355.82,355.82,2610.0,355.87,356.2889,354.8627,354.8627,2610.0
2018-11-28 13:00:00,355.6,355.71,354.69,355.21,3976.0,354.6433,354.753,353.7358,354.2544,3976.0
2018-11-28 13:10:00,355.16,356.54,354.94,356.33,4600.0,354.2045,355.5808,353.9851,355.3714,4600.0
2018-11-28 13:20:00,356.35,357.2,356.35,356.73,3200.0,355.3913,356.239,355.3913,355.7703,3200.0
2018-11-28 13:30:00,356.69,357.56,355.92,357.5,6344.0,355.7304,356.5981,354.9625,356.5382,6344.0
2018-11-28 13:40:00,357.5,358.46,357.4,358.3,5727.0,356.5382,357.4956,356.4385,357.3361,5727.0
2018-11-28 13:50:00,358.32,360.37,357.93,359.73,16074.0,357.356,359.4005,356.9671,358.7622,16074.0
2018-11-28 14:00:00,359.75,359.75,358.77,358.77,4800.0,358.7822,358.7822,357.8048,357.8048,4800.0
2018-11-28 14:10:00,358.95,359.34,358.35,358.94,3623.0,357.9843,358.3733,357.3859,357.9744,3623.0
2018-11-28 14:20:00,359.06,359.09,358.11,358.4,5732.0,358.094,358.124,357.1466,357.4358,5732.0
2018-11-28 14:30:00,358.41,360.57,358.29,360.17,8200.0,357.4458,359.6,357.3261,359.201,8200.0
2018-11-28 14:40:00,360.44,360.59,359.74,360.02,4934.0,359.4703,359.6199,358.7722,359.0514,4934.0
2018-11-28 14:50:00,360.28,360.62,359.58,359.59,6675.0,359.3108,359.6498,358.6126,358.6226,6675.0
2018-11-28 15:00:00,359.27,359.77,359.07,359.23,14050.0,358.3035,358.8021,358.104,358.2636,14050.0
2018-11-28 15:10:00,359.36,361.22,359.01,361.22,35852.0,358.3932,360.2482,358.0442,360.2482,35852.0
2018-11-28 15:20:00,361.26,361.88,360.91,361.56,14529.0,360.2881,360.9064,359.9391,360.5873,14529.0
2018-11-28 15:30:00,361.45,361.77,360.74,361.77,30190.0,360.4776,360.7967,359.7695,360.7967,30190.0
2018-11-28 15:40:00,361.83,363.49,361.81,363.49,34914.0,360.8566,362.5121,360.8366,362.5121,34914.0
2018-11-28 15:50:00,363.41,363.72,362.57,363.65,68501.0,362.4323,362.7415,361.5946,362.6717,68501.0
2018-11-29 09:30:00,360.01,362.65,360.01,361.99,10256.0,359.0415,361.6744,359.0415,361.0162,10256.0
2018-11-29 09:40:00,361.82,364.34,361.57,363.0,8893.0,360.8466,363.3598,360.5973,362.0234,8893.0
2018-11-29 09:50:00,363.21,363.91,362.5,362.5,3525.0,362.2329,362.931,361.5248,361.5248,3525.0
2018-11-29 10:00:00,362.56,362.79,361.3,362.6,7177.0,361.5846,361.814,360.328,361.6245,7177.0
2018-11-29 10:10:00,362.28,362.37,360.53,360.94,15179.0,361.3054,361.3951,359.5601,359.969,15179.0
2018-11-29 10:20:00,360.97,361.71,360.1,360.28,12247.0,359.9989,360.7369,359.1312,359.3108,12247.0
2018-11-29 10:30:00,360.44,361.54,360.34,361.12,12202.0,359.4703,360.5674,359.3706,360.1485,12202.0
2018-11-29 10:40:00,361.16,361.25,358.62,359.0,19583.0,360.1884,360.2781,357.6552,358.0342,19583.0
2018-11-29 10:50:00,359.13,359.6,358.2,358.96,10008.0,358.1638,358.6326,357.2363,357.9943,10008.0
2018-11-29 11:00:00,359.16,359.52,357.79,358.13,4101.0,358.1938,358.5528,356.8274,357.1665,4101.0
2018-11-29 11:10:00,358.19,359.04,358.19,358.62,2055.0,357.2264,358.0741,357.2264,357.6552,2055.0
2018-11-29 11:20:00,358.38,358.84,357.56,358.83,6076.0,357.4159,357.8746,356.5981,357.8647,6076.0
2018-11-29 11:30:00,358.69,360.69,358.69,359.78,14671.0,357.725,359.7196,357.725,358.8121,14671.0
2018-11-29 11:40:00,359.49,360.02,359.4,359.69,3300.0,358.5229,359.0514,358.4331,358.7223,3300.0
2018-11-29 11:50:00,359.81,360.01,359.34,359.75,5350.0,358.842,359.0415,358.3733,358.7822,5350.0
2018-11-29 12:00:00,359.91,360.2,359.46,359.65,3800.0,358.9417,359.231,358.493,358.6824,3800.0
2018-11-29 12:10:00,359.45,360.55,359.45,360.2,1800.0,358.483,359.58,358.483,359.231,1800.0
2018-11-29 12:20:00,360.35,362.15,360.0,361.34,6432.0,359.3806,361.1757,359.0315,360.3679,6432.0
2018-11-29 12:30:00,361.4,362.23,361.4,361.79,3300.0,360.4277,361.2555,360.4277,360.8167,3300.0
2018-11-29 12:40:00,362.08,362.69,362.02,362.47,2754.0,361.1059,361.7143,361.0461,361.4949,2754.0
2018-11-29 12:50:00,362.31,363.27,362.21,363.16,5400.0,361.3353,362.2927,361.2356,362.183,5400.0
2018-11-29 13:00:00,363.18,363.18,362.5,362.53,3091.0,362.2029,362.2029,361.5248,361.5547,3091.0
2018-11-29 13:10:00,362.57,362.57,361.74,361.75,2766.0,361.5946,361.5946,360.7668,360.7768,2766.0
2018-11-29 13:20:00,361.59,362.06,361.59,362.05,1700.0,360.6172,361.086,360.6172,361.076,1700.0
2018-11-29 13:30:00,362.04,362.24,361.68,362.07,4534.0,361.066,361.2655,360.707,361.0959,4534.0
2018-11-29 13:40:00,362.04,362.6,361.81,362.6,6286.0,361.066,361.6245,360.8366,361.6245,6286.0
2018-11-29 13:50:00,362.56,362.74,362.14,362.14,5755.0,361.5846,361.7641,361.1657,361.1657,5755.0
2018-11-29 14:00:00,362.29,363.2,361.93,362.62,2750.0,361.3153,362.2229,360.9563,361.6445,2750.0
2018-11-29 14:10:00,362.71,364.15,362.71,364.13,4000.0,361.7342,363.1703,361.7342,363.1504,4000.0
2018-11-29 14:20:00,364.17,364.57,363.64,364.26,10370.0,363.1903,363.5892,362.6617,363.28,10370.0
2018-11-29 14:30:00,364.25,364.65,364.14,364.17,3091.0,363.2701,363.669,363.1604,363.1903,3091.0
2018-11-29 14:40:00,364.23,364.89,364.11,364.26,7130.0,363.2501,363.9083,363.1304,363.28,7130.0
2018-11-29 14:50:00,364.24,364.81,363.95,364.42,5910.0,363.2601,363.8286,362.9709,363.4396,5910.0
2018-11-29 15:00:00,364.05,364.45,363.88,363.88,9937.0,363.0706,363.4695,362.9011,362.9011,9937.0
2018-11-29 15:10:00,363.84,363.84,363.06,363.15,2500.0,362.8612,362.8612,362.0833,362.173,2500.0
2018-11-29 15:20:00,363.2,363.2,362.57,362.7,5343.0,362.2229,362.2229,361.5946,361.7242,5343.0
2018-11-29 15:30:00,362.73,362.73,361.5,361.5,6908.0,361.7542,361.7542,360.5275,360.5275,6908.0
2018-11-29 15:40:00,361.32,361.73,360.29,360.73,11650.0,360.348,360.7568,359.3207,359.7595,11650.0
2018-11-29 15:50:00,360.32,360.44,359.12,359.57,23519.0,359.3506,359.4703,358.1539,358.6027,23519.0
2018-11-30 09:30:00,361.1,361.94,359.63,361.68,12724.0,360.1285,360.9663,358.6625,360.707,12724.0
2018-11-30 09:40:00,361.99,362.72,359.79,361.8,8344.0,361.0162,361.7442,358.8221,360.8267,8344.0
2018-11-30 09:50:00,361.69,361.95,360.69,361.15,7335.0,360.717,360.9763,359.7196,360.1784,7335.0
2018-11-30 10:00:00,360.72,361.8,360.09,361.07,3600.0,359.7496,360.8267,359.1213,360.0986,3600.0
2018-11-30 10:10:00,360.91,361.06,359.5,360.06,10263.0,359.9391,360.0887,358.5328,359.0913,10263.0
2018-11-30 10:20:00,359.75,361.09,359.71,360.41,3125.0,358.7822,360.1186,358.7423,359.4404,3125.0
2018-11-30 10:30:00,361.07,363.12,361.07,363.12,9513.0,360.0986,362.1431,360.0986,362.1431,9513.0
2018-11-30 10:40:00,363.14,363.78,362.74,363.68,4110.0,362.1631,362.8013,361.7641,362.7016,4110.0
2018-11-30 10:50:00,363.8,364.25,363.02,363.15,10160.0,362.8213,363.2701,362.0434,362.173,10160.0
2018-11-30 11:00:00,363.17,365.44,362.74,363.89,33128.0,362.193,364.4569,361.7641,362.911,33128.0
2018-11-30 11:10:00,363.88,365.2,363.72,364.77,18496.0,362.9011,364.2175,362.7415,363.7887,18496.0
2018-11-30 11:20:00,365.07,366.94,364.1,364.68,21082.0,364.0879,365.9528,363.1205,363.6989,21082.0
2018-11-30 11:30:00,364.65,366.49,364.12,365.95,10684.0,363.669,365.504,363.1404,364.9655,10684.0
2018-11-30 11:40:00,365.89,368.24,365.8,367.59,11149.0,364.9057,367.2493,364.8159,366.6011,11149.0
2018-11-30 11:50:00,367.97,368.24,366.71,366.83,8302.0,366.9801,367.2493,365.7235,365.8431,8302.0
2018-11-30 12:00:00,366.36,366.97,365.56,366.11,9846.0,365.3744,365.9828,364.5765,365.1251,9846.0
2018-11-30 12:10:00,366.1,366.1,364.54,365.13,5522.0,365.1151,365.1151,363.5593,364.1477,5522.0
2018-11-30 12:20:00,365.1,366.02,364.5,364.59,6280.0,364.1178,365.0353,363.5194,363.6092,6280.0
2018-11-30 12:30:00,364.28,364.34,363.2,363.93,9304.0,363.3,363.3598,362.2229,362.9509,9304.0
2018-11-30 12:40:00,363.82,364.5,363.81,364.4,3613.0,362.8412,363.5194,362.8313,363.4197,3613.0
2018-11-30 12:50:00,364.62,365.0,363.85,363.91,3900.0,363.6391,364.0181,362.8711,362.931,3900.0
2018-11-30 13:00:00,363.88,363.88,362.61,363.37,32876.0,362.9011,362.9011,361.6345,362.3924,32876.0
2018-11-30 13:10:00,363.5,363.81,363.24,363.55,3526.0,362.5221,362.8313,362.2628,362.572,3526.0
2018-11-30 13:20:00,363.46,363.8,362.93,362.94,4895.0,362.4822,362.8213,361.9536,361.9636,4895.0
2018-11-30 13:30:00,362.85,364.96,362.85,364.94,6334.0,361.8738,363.9782,361.8738,363.9582,6334.0
2018-11-30 13:40:00,365.0,365.01,364.62,364.92,1982.0,364.0181,364.028,363.6391,363.9383,1982.0
2018-11-30 13:50:00,365.1,365.86,365.1,365.57,1400.0,364.1178,364.8757,364.1178,364.5865,1400.0
2018-11-30 14:00:00,365.55,365.8,365.27,365.65,1637.0,364.5666,364.8159,364.2873,364.6663,1637.0
2018-11-30 14:10:00,365.6,365.85,364.39,364.49,7915.0,364.6164,364.8658,363.4097,363.5094,7915.0
2018-11-30 14:20:00,364.65,364.9,364.07,364.51,11288.0,363.669,363.9183,363.0906,363.5294,11288.0
2018-11-30 14:30:00,364.78,365.71,364.22,364.22,18308.0,363.7986,364.7261,363.2402,363.2402,18308.0
2018-11-30 14:40:00,364.58,365.53,364.58,365.14,6280.0,363.5992,364.5466,363.5992,364.1577,6280.0
2018-11-30 14:50:00,365.26,365.26,364.91,365.04,3559.0,364.2774,364.2774,363.9283,364.0579,3559.0
2018-11-30 15:00:00,365.19,365.49,364.9,365.43,4036.0,364.2075,364.5067,363.9183,364.4469,4036.0
2018-11-30 15:10:00,365.1,365.58,365.1,365.42,3649.0,364.1178,364.5965,364.1178,364.4369,3649.0
2018-11-30 15:20:00,365.47,365.77,364.59,364.74,9360.0,364.4868,364.786,363.6092,363.7588,9360.0
2018-11-30 15:30:00,364.6,365.13,364.6,364.64,4721.0,363.6191,364.1477,363.6191,363.659,4721.0
2018-11-30 15:40:00,364.65,364.89,364.29,364.43,15908.0,363.669,363.9083,363.31,363.4496,15908.0
2018-11-30 15:50:00,364.51,366.0,363.09,365.64,61152.0,363.5294,365.0154,362.1132,364.6563,61152.0
2018-12-03 09:30:00,372.5,383.98,372.24,376.8,47686.0,371.4979,382.947,371.2386,375.7863,47686.0
2018-12-03 09:40:00,378.38,380.43,375.22,379.52,21640.0,377.3621,379.4065,374.2106,378.499,21640.0
2018-12-03 09:50:00,379.69,381.5,378.4,381.5,17382.0,378.6685,380.4737,377.382,380.4737,17382.0
2018-12-03 10:00:00,381.39,386.98,381.39,386.67,48151.0,380.364,385.9389,380.364,385.6298,48151.0
2018-12-03 10:10:00,386.66,389.9,383.91,388.8,39002.0,385.6198,388.8511,382.8772,387.754,39002.0
2018-12-03 10:20:00,388.85,394.98,387.22,387.22,44158.0,387.8039,393.9174,386.1783,386.1783,44158.0
2018-12-03 10:30:00,387.75,389.6,386.0,389.28,16447.0,386.7068,388.5519,384.9616,388.2327,16447.0
2018-12-03 10:40:00,388.82,389.87,387.37,387.95,11700.0,387.774,388.8211,386.3279,386.9063,11700.0
2018-12-03 10:50:00,387.75,389.92,386.39,388.64,22252.0,386.7068,388.871,385.3505,387.5945,22252.0
2018-12-03 11:00:00,388.81,389.49,387.62,389.13,14122.0,387.764,388.4422,386.5772,388.0831,14122.0
2018-12-03 11:10:00,389.15,391.8,389.14,390.96,20305.0,388.1031,390.746,388.0931,389.9082,20305.0
2018-12-03 11:20:00,390.92,391.63,389.63,391.39,10172.0,389.8683,390.5764,388.5818,390.3371,10172.0
2018-12-03 11:30:00,391.04,391.86,389.12,391.2,35052.0,389.988,390.8058,388.0732,390.1476,35052.0
2018-12-03 11:40:00,390.9,390.9,388.45,388.7,22648.0,389.8484,389.8484,387.405,387.6543,22648.0
2018-12-03 11:50:00,389.02,389.81,386.25,387.09,17259.0,387.9734,388.7613,385.2109,386.0486,17259.0
2018-12-03 12:00:00,387.62,387.89,383.2,383.85,18506.0,386.5772,386.8465,382.1691,382.8173,18506.0
2018-12-03 12:10:00,383.74,384.79,383.47,384.11,9939.0,382.7076,383.7548,382.4384,383.0766,9939.0
2018-12-03 12:20:00,384.48,385.55,384.12,384.12,7733.0,383.4456,384.5128,383.0866,383.0866,7733.0
2018-12-03 12:30:00,383.78,384.6,383.12,383.75,9815.0,382.7475,383.5653,382.0893,382.7176,9815.0
2018-12-03 12:40:00,383.56,384.1,381.25,381.59,15807.0,382.5281,383.0667,380.2243,380.5634,15807.0
2018-12-03 12:50:00,381.29,382.32,379.4,382.25,19023.0,380.2642,381.2915,378.3793,381.2216,19023.0
2018-12-03 13:00:00,382.56,383.81,381.17,381.17,10430.0,381.5308,382.7774,380.1446,380.1446,10430.0
2018-12-03 13:10:00,381.48,382.14,381.19,381.45,8927.0,380.4537,381.1119,380.1645,380.4238,8927.0
2018-12-03 13:20:00,381.45,383.66,381.29,382.6,31533.0,380.4238,382.6279,380.2642,381.5707,31533.0
2018-12-03 13:30:00,382.59,383.0,381.63,383.0,8881.0,381.5607,381.9696,380.6033,381.9696,8881.0
2018-12-03 13:40:00,383.09,383.52,381.73,382.03,8335.0,382.0594,382.4882,380.703,381.0022,8335.0
2018-12-03 13:50:00,382.19,383.09,381.99,381.99,11968.0,381.1618,382.0594,380.9623,380.9623,11968.0
2018-12-03 14:00:00,382.17,383.6,382.17,383.31,8505.0,381.1419,382.568,381.1419,382.2788,8505.0
2018-12-03 14:10:00,383.33,384.48,383.32,384.34,7195.0,382.2987,383.4456,382.2888,383.306,7195.0
2018-12-03 14:20:00,384.34,385.13,384.32,385.08,6226.0,383.306,384.0939,383.2861,384.044,6226.0
2018-12-03 14:30:00,384.94,385.88,384.6,384.62,6010.0,383.9044,384.8419,383.5653,383.5853,6010.0
2018-12-03 14:40:00,384.96,385.32,384.36,384.95,7305.0,383.9244,384.2834,383.326,383.9144,7305.0
2018-12-03 14:50:00,385.07,385.09,382.33,382.34,11567.0,384.0341,384.054,381.3014,381.3114,11567.0
2018-12-03 15:00:00,382.59,383.34,382.07,382.17,8359.0,381.5607,382.3087,381.0421,381.1419,8359.0
2018-12-03 15:10:00,382.12,383.42,382.12,382.54,8826.0,381.092,382.3885,381.092,381.5109,8826.0
2018-12-03 15:20:00,382.84,383.21,382.12,382.66,11402.0,381.8101,382.1791,381.092,381.6305,11402.0
2018-12-03 15:30:00,382.57,383.25,381.92,383.2,17707.0,381.5408,382.219,380.8925,382.1691,17707.0
2018-12-03 15:40:00,382.99,383.12,381.53,381.82,19608.0,381.9597,382.0893,380.5036,380.7928,19608.0
2018-12-03 15:50:00,381.88,383.06,381.58,382.61,63568.0,380.8526,382.0295,380.5534,381.5807,63568.0
2018-12-04 09:30:00,382.63,395.0,376.54,391.34,46835.0,381.6006,393.9373,375.527,390.2872,46835.0
2018-12-04 09:40:00,391.34,394.84,389.18,394.15,28928.0,390.2872,393.7778,388.133,393.0896,28928.0
2018-12-04 09:50:00,394.9,396.32,389.0,390.36,20471.0,393.8376,395.2538,387.9535,389.3098,20471.0
2018-12-04 10:00:00,389.49,390.86,388.19,388.59,14781.0,388.4422,389.8085,387.1457,387.5446,14781.0
2018-12-04 10:10:00,388.9,390.82,387.9,390.67,18489.0,387.8538,389.7686,386.8564,389.619,18489.0
2018-12-04 10:20:00,390.48,390.48,389.41,389.81,9185.0,389.4295,389.4295,388.3624,388.7613,9185.0
2018-12-04 10:30:00,389.69,391.55,389.29,390.35,22617.0,388.6416,390.4966,388.2427,389.2999,22617.0
2018-12-04 10:40:00,390.59,391.27,389.53,391.27,12616.0,389.5392,390.2174,388.4821,390.2174,12616.0
2018-12-04 10:50:00,391.42,391.83,390.14,390.14,12782.0,390.367,390.7759,389.0904,389.0904,12782.0
2018-12-04 11:00:00,389.86,390.12,388.68,388.9,9492.0,388.8112,389.0705,387.6343,387.8538,9492.0
2018-12-04 11:10:00,388.79,389.23,387.54,387.92,10062.0,387.7441,388.1829,386.4974,386.8764,10062.0
2018-12-04 11:20:00,388.15,388.74,387.39,388.58,9285.0,387.1058,387.6942,386.3478,387.5346,9285.0
2018-12-04 11:30:00,388.55,388.81,388.12,388.33,10263.0,387.5047,387.764,387.0759,387.2853,10263.0
2018-12-04 11:40:00,388.55,388.55,385.91,386.46,6591.0,387.5047,387.5047,384.8718,385.4203,6591.0
2018-12-04 11:50:00,386.36,387.75,386.18,387.4,10396.0,385.3206,386.7068,385.1411,386.3578,10396.0
2018-12-04 12:00:00,386.89,387.24,383.77,384.99,15679.0,385.8492,386.1982,382.7376,383.9543,15679.0
2018-12-04 12:10:00,385.16,385.25,383.23,383.87,4649.0,384.1238,384.2136,382.199,382.8373,4649.0
2018-12-04 12:20:00,383.59,383.77,382.55,382.58,8077.0,382.558,382.7376,381.5208,381.5508,8077.0
2018-12-04 12:30:00,381.37,382.69,380.61,382.22,9853.0,380.344,381.6605,379.5861,381.1917,9853.0
2018-12-04 12:40:00,382.71,384.08,382.39,382.64,9388.0,381.6804,383.0467,381.3613,381.6106,9388.0
2018-12-04 12:50:00,382.81,384.28,382.8,382.9,28938.0,381.7801,383.2462,381.7702,381.8699,28938.0
2018-12-04 13:00:00,383.0,383.33,379.51,380.09,15209.0,381.9696,382.2987,378.489,379.0675,15209.0
2018-12-04 13:10:00,380.31,380.31,378.69,379.25,17553.0,379.2869,379.2869,377.6712,378.2297,17553.0
2018-12-04 13:20:00,379.04,380.19,377.18,378.05,22625.0,378.0203,379.1672,376.1653,377.0329,22625.0
2018-12-04 13:30:00,377.79,378.28,376.92,376.98,4100.0,376.7736,377.2623,375.906,375.9658,4100.0
2018-12-04 13:40:00,376.73,378.45,375.64,378.13,7335.0,375.7165,377.4319,374.6294,377.1127,7335.0
2018-12-04 13:50:00,378.51,380.77,378.21,380.7,7789.0,377.4917,379.7456,377.1925,379.6758,7789.0
2018-12-04 14:00:00,380.77,381.89,380.31,381.21,10156.0,379.7456,380.8626,379.2869,380.1844,10156.0
2018-12-04 14:10:00,381.52,383.05,381.52,382.55,7350.0,380.4936,382.0195,380.4936,381.5208,7350.0
2018-12-04 14:20:00,382.54,382.79,380.86,381.34,3767.0,381.5109,381.7602,379.8354,380.3141,3767.0
2018-12-04 14:30:00,381.55,383.07,381.55,382.77,9424.0,380.5235,382.0394,380.5235,381.7402,9424.0
2018-12-04 14:40:00,382.78,384.0,382.57,383.55,6487.0,381.7502,382.9669,381.5408,382.5181,6487.0
2018-12-04 14:50:00,383.03,383.4,381.06,381.06,15218.0,381.9995,382.3686,380.0348,380.0348,15218.0
2018-12-04 15:00:00,381.44,381.94,380.22,380.44,10661.0,380.4138,380.9125,379.1971,379.4165,10661.0
2018-12-04 15:10:00,380.55,381.29,379.59,380.0,9851.0,379.5262,380.2642,378.5688,378.9777,9851.0
2018-12-04 15:20:00,380.01,380.78,378.68,378.68,17415.0,378.9877,379.7556,377.6612,377.6612,17415.0
2018-12-04 15:30:00,378.6,379.11,376.04,376.04,13872.0,377.5815,378.0901,375.0284,375.0284,13872.0
2018-12-04 15:40:00,376.34,376.54,374.23,374.98,27643.0,375.3275,375.527,373.2232,373.9712,27643.0
2018-12-04 15:50:00,375.21,375.22,371.65,372.83,73567.0,374.2006,374.2106,370.6502,371.827,73567.0
2018-12-06 09:30:00,367.32,374.84,364.89,373.39,21632.0,366.3318,373.8316,363.9083,372.3855,21632.0
2018-12-06 09:40:00,372.45,374.99,369.53,372.59,20424.0,371.448,373.9812,368.5359,371.5876,20424.0
2018-12-06 09:50:00,372.65,373.75,370.96,372.56,11657.0,371.6475,372.7445,369.962,371.5577,11657.0
2018-12-06 10:00:00,372.0,373.96,370.36,373.3,16291.0,370.9992,372.9539,369.3636,372.2957,16291.0
2018-12-06 10:10:00,373.55,375.38,373.14,374.06,9095.0,372.5451,374.3701,372.1362,373.0537,9095.0
2018-12-06 10:20:00,373.81,376.38,373.07,375.08,13825.0,372.8044,375.3674,372.0663,374.0709,13825.0
2018-12-06 10:30:00,375.98,376.5,372.61,373.95,24682.0,374.9685,375.4871,371.6076,372.944,24682.0
2018-12-06 10:40:00,373.72,377.98,373.71,376.33,42658.0,372.7146,376.9631,372.7046,375.3176,42658.0
2018-12-06 10:50:00,376.13,376.32,372.1,372.21,43292.0,375.1181,375.3076,371.099,371.2087,43292.0
2018-12-06 11:00:00,372.53,372.88,370.05,371.56,13056.0,371.5278,371.8769,369.0545,370.5604,13056.0
2018-12-06 11:10:00,371.42,371.79,368.82,369.33,7143.0,370.4208,370.7898,367.8278,368.3364,7143.0
2018-12-06 11:20:00,369.51,369.65,365.72,366.76,16795.0,368.5159,368.6555,364.7361,365.7733,16795.0
2018-12-06 11:30:00,367.34,372.99,367.34,372.99,17752.0,366.3518,371.9866,366.3518,371.9866,17752.0
2018-12-06 11:40:00,372.59,374.13,371.7,373.69,10331.0,371.5876,373.1235,370.7,372.6847,10331.0
2018-12-06 11:50:00,373.14,375.75,372.71,375.75,7651.0,372.1362,374.7391,371.7073,374.7391,7651.0
2018-12-06 12:00:00,374.6,375.83,373.37,373.99,6161.0,373.5922,374.8189,372.3655,372.9839,6161.0
2018-12-06 12:10:00,374.27,377.76,373.9,377.76,9439.0,373.2631,376.7437,372.8941,376.7437,9439.0
2018-12-06 12:20:00,377.04,377.04,375.7,376.8,19079.0,376.0257,376.0257,374.6893,375.7863,19079.0
2018-12-06 12:30:00,376.58,377.61,375.44,375.95,7668.0,375.5669,376.5941,374.43,374.9386,7668.0
2018-12-06 12:40:00,376.05,377.34,376.05,376.96,7560.0,375.0383,376.3249,375.0383,375.9459,7560.0
2018-12-06 12:50:00,376.7,377.99,376.1,377.15,8261.0,375.6866,376.9731,375.0882,376.1354,8261.0
2018-12-06 13:00:00,376.63,377.78,376.19,376.21,8800.0,375.6168,376.7637,375.1779,375.1979,8800.0
2018-12-06 13:10:00,376.48,376.77,375.06,375.06,3617.0,375.4672,375.7564,374.051,374.051,3617.0
2018-12-06 13:20:00,374.88,375.79,373.77,373.77,19446.0,373.8715,374.779,372.7645,372.7645,19446.0
2018-12-06 13:30:00,373.28,374.07,372.6,373.95,3502.0,372.2758,373.0637,371.5976,372.944,3502.0
2018-12-06 13:40:00,374.24,376.87,374.24,376.16,3917.0,373.2332,375.8561,373.2332,375.148,3917.0
2018-12-06 13:50:00,376.25,377.58,376.25,377.14,5133.0,375.2378,376.5642,375.2378,376.1254,5133.0
2018-12-06 14:00:00,377.6,378.36,376.06,376.06,9986.0,376.5842,377.3421,375.0483,375.0483,9986.0
2018-12-06 14:10:00,375.77,376.87,375.1,375.1,14824.0,374.7591,375.8561,374.0909,374.0909,14824.0
2018-12-06 14:20:00,374.71,376.4,374.7,376.4,9762.0,373.7019,375.3874,373.692,375.3874,9762.0
2018-12-06 14:30:00,376.07,377.12,375.47,376.96,15288.0,375.0583,376.1054,374.4599,375.9459,15288.0
2018-12-06 14:40:00,377.11,378.0,375.44,375.77,6300.0,376.0955,376.9831,374.43,374.7591,6300.0
2018-12-06 14:50:00,376.2,378.42,376.19,377.01,9853.0,375.1879,377.4019,375.1779,375.9957,9853.0
2018-12-06 15:00:00,377.0,377.39,375.71,376.41,8948.0,375.9858,376.3747,374.6992,375.3974,8948.0
2018-12-06 15:10:00,376.25,376.86,375.53,376.86,11176.0,375.2378,375.8461,374.5197,375.8461,11176.0
2018-12-06 15:20:00,376.4,377.35,376.27,377.25,11211.0,375.3874,376.3348,375.2577,376.2351,11211.0
2018-12-06 15:30:00,377.23,379.61,377.23,379.12,13313.0,376.2152,378.5887,376.2152,378.1001,13313.0
2018-12-06 15:40:00,379.02,380.84,378.17,380.84,50175.0,378.0003,379.8154,377.1526,379.8154,50175.0
2018-12-06 15:50:00,380.48,381.97,380.21,381.68,40836.0,379.4564,380.9424,379.1871,380.6532,40836.0
2018-12-07 09:30:00,379.28,389.3,379.28,387.12,24776.0,378.2596,388.2527,378.2596,386.0785,24776.0
2018-12-07 09:40:00,388.72,389.2,384.0,385.14,12247.0,387.6742,388.1529,382.9669,384.1039,12247.0
2018-12-07 09:50:00,384.7,388.96,384.54,388.84,14264.0,383.6651,387.9136,383.5055,387.7939,14264.0
2018-12-07 10:00:00,388.14,388.96,385.77,386.39,19168.0,387.0958,387.9136,384.7322,385.3505,19168.0
2018-12-07 10:10:00,386.0,386.37,383.31,384.2,20750.0,384.9616,385.3306,382.2788,383.1664,20750.0
2018-12-07 10:20:00,384.08,386.26,384.0,384.85,13568.0,383.0467,385.2209,382.9669,383.8147,13568.0
2018-12-07 10:30:00,384.85,384.85,381.99,382.07,15684.0,383.8147,383.8147,380.9623,381.0421,15684.0
2018-12-07 10:40:00,381.99,383.26,379.08,379.41,20559.0,380.9623,382.2289,378.0602,378.3893,20559.0
2018-12-07 10:50:00,379.09,379.37,377.09,379.2,24897.0,378.0701,378.3494,376.0755,378.1799,24897.0
2018-12-07 11:00:00,379.66,380.1,376.09,376.3,19556.0,378.6386,379.0774,375.0782,375.2877,19556.0
2018-12-07 11:10:00,377.13,378.05,375.89,376.43,12223.0,376.1154,377.0329,374.8788,375.4173,12223.0
2018-12-07 11:20:00,376.11,376.23,374.15,375.56,8790.0,375.0982,375.2178,373.1434,374.5496,8790.0
2018-12-07 11:30:00,375.32,375.74,374.44,375.15,16241.0,374.3103,374.7292,373.4327,374.1407,16241.0
2018-12-07 11:40:00,375.63,378.39,375.62,377.5,19721.0,374.6195,377.372,374.6095,376.4844,19721.0
2018-12-07 11:50:00,377.32,377.32,372.69,372.69,12413.0,376.3049,376.3049,371.6874,371.6874,12413.0
2018-12-07 12:00:00,373.31,374.92,373.31,374.18,20242.0,372.3057,373.9114,372.3057,373.1734,20242.0
2018-12-07 12:10:00,374.69,375.95,374.23,374.46,3741.0,373.682,374.9386,373.2232,373.4526,3741.0
2018-12-07 12:20:00,374.61,374.95,374.06,374.06,5885.0,373.6022,373.9413,373.0537,373.0537,5885.0
2018-12-07 12:30:00,374.17,374.24,372.26,372.26,13646.0,373.1634,373.2332,371.2585,371.2585,13646.0
2018-12-07 12:40:00,371.73,373.2,371.31,372.07,8866.0,370.7299,372.196,370.3111,371.069,8866.0
2018-12-07 12:50:00,372.26,374.89,372.26,374.4,8467.0,371.2585,373.8814,371.2585,373.3928,8467.0
2018-12-07 13:00:00,373.95,375.69,373.83,373.84,12795.0,372.944,374.6793,372.8243,372.8343,12795.0
2018-12-07 13:10:00,374.35,374.97,373.99,374.68,7772.0,373.3429,373.9612,372.9839,373.672,7772.0
2018-12-07 13:20:00,375.1,376.84,375.1,376.27,6257.0,374.0909,375.8262,374.0909,375.2577,6257.0
2018-12-07 13:30:00,376.43,376.57,375.65,376.05,9700.0,375.4173,375.5569,374.6394,375.0383,9700.0
2018-12-07 13:40:00,375.62,376.27,375.48,375.49,7512.0,374.6095,375.2577,374.4699,374.4798,7512.0
2018-12-07 13:50:00,375.44,375.61,374.4,374.4,8307.0,374.43,374.5995,373.3928,373.3928,8307.0
2018-12-07 14:00:00,374.31,375.0,374.0,374.37,9165.0,373.303,373.9911,372.9938,373.3628,9165.0
2018-12-07 14:10:00,374.54,375.34,373.68,375.34,8100.0,373.5324,374.3302,372.6747,374.3302,8100.0
2018-12-07 14:20:00,375.99,377.5,375.84,377.02,19799.0,374.9785,376.4844,374.8289,376.0057,19799.0
2018-12-07 14:30:00,377.64,377.99,376.32,376.5,12928.0,376.624,376.9731,375.3076,375.4871,12928.0
2018-12-07 14:40:00,376.53,376.59,373.13,374.08,9291.0,375.517,375.5769,372.1262,373.0736,9291.0
2018-12-07 14:50:00,373.81,374.11,371.63,371.63,5200.0,372.8044,373.1035,370.6302,370.6302,5200.0
2018-12-07 15:00:00,371.95,372.61,370.35,372.61,9893.0,370.9494,371.6076,369.3537,371.6076,9893.0
2018-12-07 15:10:00,372.96,372.96,371.22,371.35,7037.0,371.9566,371.9566,370.2213,370.351,7037.0
2018-12-07 15:20:00,371.79,373.12,370.76,372.65,11598.0,370.7898,372.1162,369.7626,371.6475,11598.0
2018-12-07 15:30:00,372.85,375.61,372.02,373.29,28906.0,371.8469,374.5995,371.0192,372.2858,28906.0
2018-12-07 15:40:00,372.63,374.26,372.06,372.06,12173.0,371.6275,373.2531,371.0591,371.0591,12173.0
2018-12-07 15:50:00,372.13,374.5,372.13,372.83,52643.0,371.1289,373.4925,371.1289,371.827,52643.0
2018-12-10 09:30:00,374.52,378.14,374.48,377.5,19012.0,373.5124,377.1227,373.4725,376.4844,19012.0
2018-12-10 09:40:00,377.03,380.31,375.6,376.0,21787.0,376.0157,379.2869,374.5895,374.9885,21787.0
2018-12-10 09:50:00,375.85,376.27,372.94,372.94,16169.0,374.8389,375.2577,371.9367,371.9367,16169.0
2018-12-10 10:00:00,372.98,374.0,370.89,372.38,27879.0,371.9766,372.9938,369.8922,371.3782,27879.0
2018-12-10 10:10:00,372.0,375.16,370.87,374.45,23684.0,370.9992,374.1507,369.8723,373.4426,23684.0
2018-12-10 10:20:00,374.87,375.25,373.62,374.37,6300.0,373.8615,374.2405,372.6149,373.3628,6300.0
2018-12-10 10:30:00,374.57,374.83,372.3,372.35,7702.0,373.5623,373.8216,371.2984,371.3483,7702.0
2018-12-10 10:40:00,372.67,372.67,370.59,371.38,10151.0,371.6674,371.6674,369.593,370.3809,10151.0
2018-12-10 10:50:00,370.92,371.44,368.0,368.0,13964.0,369.9221,370.4407,367.01,367.01,13964.0
2018-12-10 11:00:00,367.75,370.2,367.35,369.54,16788.0,366.7607,369.2041,366.3617,368.5458,16788.0
2018-12-10 11:10:00,369.54,370.37,368.51,369.85,7103.0,368.5458,369.3736,367.5186,368.855,7103.0
2018-12-10 11:20:00,369.62,370.61,368.32,370.0,6948.0,368.6256,369.613,367.3291,369.0046,6948.0
2018-12-10 11:30:00,369.52,371.06,368.81,369.83,12873.0,368.5259,370.0617,367.8178,368.8351,12873.0
2018-12-10 11:40:00,370.16,372.98,370.14,372.68,7784.0,369.1642,371.9766,369.1442,371.6774,7784.0
2018-12-10 11:50:00,372.21,372.88,371.0,371.11,3672.0,371.2087,371.8769,370.0019,370.1116,3672.0
2018-12-10 12:00:00,371.14,371.99,370.0,371.22,7670.0,370.1415,370.9892,369.0046,370.2213,7670.0
2018-12-10 12:10:00,371.25,372.82,370.53,372.39,5671.0,370.2512,371.817,369.5332,371.3882,5671.0
2018-12-10 12:20:00,371.83,372.81,371.19,371.56,5108.0,370.8297,371.807,370.1914,370.5604,5108.0
2018-12-10 12:30:00,371.58,375.07,371.58,374.43,10913.0,370.5804,374.061,370.5804,373.4227,10913.0
2018-12-10 12:40:00,374.96,375.19,373.0,374.92,8729.0,373.9513,374.1806,371.9965,373.9114,8729.0
2018-12-10 12:50:00,374.78,376.6,374.12,376.12,15113.0,373.7717,375.5868,373.1135,375.1081,15113.0
2018-12-10 13:00:00,375.97,377.0,375.33,375.55,9179.0,374.9585,375.9858,374.3203,374.5397,9179.0
2018-12-10 13:10:00,375.61,377.0,375.6,375.99,5135.0,374.5995,375.9858,374.5895,374.9785,5135.0
2018-12-10 13:20:00,376.23,376.4,375.41,375.66,6235.0,375.2178,375.3874,374.4,374.6494,6235.0
2018-12-10 13:30:00,375.25,377.23,375.25,376.63,12519.0,374.2405,376.2152,374.2405,375.6168,12519.0
2018-12-10 13:40:00,376.54,376.8,374.65,374.94,5522.0,375.527,375.7863,373.6421,373.9313,5522.0
2018-12-10 13:50:00,375.14,376.5,374.99,374.99,6526.0,374.1308,375.4871,373.9812,373.9812,6526.0
2018-12-10 14:00:00,375.28,376.17,374.74,375.92,7961.0,374.2704,375.158,373.7318,374.9087,7961.0
2018-12-10 14:10:00,375.73,375.73,374.64,374.79,23302.0,374.7192,374.7192,373.6321,373.7817,23302.0
2018-12-10 14:20:00,374.6,375.22,373.21,374.95,16692.0,373.5922,374.2106,372.206,373.9413,16692.0
2018-12-10 14:30:00,375.02,377.07,375.02,376.73,8400.0,374.0111,376.0556,374.0111,375.7165,8400.0
2018-12-10 14:40:00,376.86,377.41,376.5,376.8,8544.0,375.8461,376.3947,375.4871,375.7863,8544.0
2018-12-10 14:50:00,376.88,378.25,375.52,375.69,24638.0,375.8661,377.2324,374.5098,374.6793,24638.0
2018-12-10 15:00:00,375.53,375.92,375.33,375.76,7011.0,374.5197,374.9087,374.3203,374.7491,7011.0
2018-12-10 15:10:00,375.94,375.94,374.61,375.16,6920.0,374.9286,374.9286,373.6022,374.1507,6920.0
2018-12-10 15:20:00,375.46,376.41,375.31,376.23,7858.0,374.4499,375.3974,374.3003,375.2178,7858.0
2018-12-10 15:30:00,376.51,378.58,376.51,377.78,27664.0,375.4971,377.5615,375.4971,376.7637,27664.0
2018-12-10 15:40:00,377.96,378.61,377.25,377.86,33433.0,376.9432,377.5914,376.2351,376.8435,33433.0
2018-12-10 15:50:00,377.71,378.16,377.13,377.65,40289.0,376.6939,377.1426,376.1154,376.634,40289.0
2018-12-11 09:30:00,382.17,384.94,381.41,381.46,13825.0,381.1419,383.9044,380.3839,380.4338,13825.0
2018-12-11 09:40:00,381.65,382.4,380.27,381.09,7489.0,380.6233,381.3712,379.247,380.0648,7489.0
2018-12-11 09:50:00,380.48,382.68,380.3,382.29,8138.0,379.4564,381.6505,379.2769,381.2615,8138.0
2018-12-11 10:00:00,383.29,383.99,382.2,382.2,7877.0,382.2588,382.957,381.1718,381.1718,7877.0
2018-12-11 10:10:00,381.53,382.67,380.65,382.63,6105.0,380.5036,381.6405,379.6259,381.6006,6105.0
2018-12-11 10:20:00,382.8,385.22,382.6,383.39,17792.0,381.7702,384.1837,381.5707,382.3586,17792.0
2018-12-11 10:30:00,383.58,383.58,381.8,382.94,18900.0,382.5481,382.5481,380.7729,381.9098,18900.0
2018-12-11 10:40:00,383.38,383.38,379.25,379.25,16385.0,382.3486,382.3486,378.2297,378.2297,16385.0
2018-12-11 10:50:00,379.54,379.74,377.52,377.92,18247.0,378.5189,378.7184,376.5044,376.9033,18247.0
2018-12-11 11:00:00,377.82,378.09,376.1,376.59,6450.0,376.8036,377.0728,375.0882,375.5769,6450.0
2018-12-11 11:10:00,376.85,376.85,374.91,375.81,8309.0,375.8362,375.8362,373.9014,374.799,8309.0
2018-12-11 11:20:00,375.98,376.21,374.12,375.38,7486.0,374.9685,375.1979,373.1135,374.3701,7486.0
2018-12-11 11:30:00,375.73,376.36,374.43,375.33,14973.0,374.7192,375.3475,373.4227,374.3203,14973.0
2018-12-11 11:40:00,375.25,375.53,374.3,374.63,7596.0,374.2405,374.5197,373.293,373.6221,7596.0
2018-12-11 11:50:00,374.86,375.83,374.32,375.58,26001.0,373.8515,374.8189,373.313,374.5696,26001.0
2018-12-11 12:00:00,375.53,375.53,373.39,373.57,12433.0,374.5197,374.5197,372.3855,372.565,12433.0
2018-12-11 12:10:00,373.53,373.93,372.45,372.92,9255.0,372.5251,372.924,371.448,371.9167,9255.0
2018-12-11 12:20:00,372.96,374.69,372.96,374.13,3932.0,371.9566,373.682,371.9566,373.1235,3932.0
2018-12-11 12:30:00,374.54,374.72,374.15,374.36,4800.0,373.5324,373.7119,373.1434,373.3529,4800.0
2018-12-11 12:40:00,374.43,376.4,374.38,375.84,15215.0,373.4227,375.3874,373.3728,374.8289,15215.0
2018-12-11 12:50:00,375.73,376.35,375.51,376.11,10904.0,374.7192,375.3375,374.4998,375.0982,10904.0
2018-12-11 13:00:00,376.1,376.57,375.8,376.17,8758.0,375.0882,375.5569,374.789,375.158,8758.0
2018-12-11 13:10:00,376.1,376.1,374.56,375.64,6018.0,375.0882,375.0882,373.5523,374.6294,6018.0
2018-12-11 13:20:00,375.85,376.56,375.65,375.88,5063.0,374.8389,375.547,374.6394,374.8688,5063.0
2018-12-11 13:30:00,375.61,376.65,374.91,376.11,12730.0,374.5995,375.6367,373.9014,375.0982,12730.0
2018-12-11 13:40:00,375.57,375.6,373.76,374.29,15526.0,374.5596,374.5895,372.7545,373.2831,15526.0
2018-12-11 13:50:00,374.14,375.1,373.52,373.86,18784.0,373.1335,374.0909,372.5151,372.8542,18784.0
2018-12-11 14:00:00,374.04,374.87,373.11,373.11,7450.0,373.0337,373.8615,372.1062,372.1062,7450.0
2018-12-11 14:10:00,373.0,374.42,372.39,374.32,14037.0,371.9965,373.4127,371.3882,373.313,14037.0
2018-12-11 14:20:00,374.25,376.5,373.75,375.88,9900.0,373.2432,375.4871,372.7445,374.8688,9900.0
2018-12-11 14:30:00,376.18,376.51,374.96,375.05,11513.0,375.168,375.4971,373.9513,374.041,11513.0
2018-12-11 14:40:00,375.21,376.46,374.98,375.66,6343.0,374.2006,375.4472,373.9712,374.6494,6343.0
2018-12-11 14:50:00,375.81,375.97,374.89,375.34,9403.0,374.799,374.9585,373.8814,374.3302,9403.0
2018-12-11 15:00:00,375.43,375.58,374.1,375.17,11565.0,374.42,374.5696,373.0936,374.1607,11565.0
2018-12-11 15:10:00,375.4,377.98,375.4,377.74,13843.0,374.3901,376.9631,374.3901,376.7238,13843.0
2018-12-11 15:20:00,377.86,378.0,376.78,376.89,8660.0,376.8435,376.9831,375.7664,375.8761,8660.0
2018-12-11 15:30:00,376.7,379.04,376.5,378.53,46181.0,375.6866,378.0203,375.4871,377.5117,46181.0
2018-12-11 15:40:00,378.54,378.63,376.8,377.24,23745.0,377.5216,377.6114,375.7863,376.2251,23745.0
2018-12-11 15:50:00,377.26,377.31,375.18,375.69,42709.0,376.2451,376.2949,374.1707,374.6793,42709.0
2018-12-12 09:30:00,381.2,383.44,379.54,380.93,9133.0,380.1745,382.4084,378.5189,379.9052,9133.0
2018-12-12 09:40:00,380.54,381.42,379.0,381.0,20007.0,379.5162,380.3939,377.9804,379.975,20007.0
2018-12-12 09:50:00,381.61,385.98,381.61,384.98,24781.0,380.5834,384.9416,380.5834,383.9443,24781.0
2018-12-12 10:00:00,384.98,385.27,383.0,383.35,6065.0,383.9443,384.2335,381.9696,382.3187,6065.0
2018-12-12 10:10:00,382.71,384.01,382.6,383.01,9337.0,381.6804,382.9769,381.5707,381.9796,9337.0
2018-12-12 10:20:00,382.95,383.54,381.4,382.02,4474.0,381.9198,382.5082,380.3739,380.9923,4474.0
2018-12-12 10:30:00,381.75,382.06,380.21,380.24,9500.0,380.723,381.0322,379.1871,379.2171,9500.0
2018-12-12 10:40:00,380.15,381.77,380.15,381.75,9696.0,379.1273,380.7429,379.1273,380.723,9696.0
2018-12-12 10:50:00,381.69,382.58,381.21,381.9,14406.0,380.6632,381.5508,380.1844,380.8726,14406.0
2018-12-12 11:00:00,381.82,382.02,380.5,380.85,8046.0,380.7928,380.9923,379.4764,379.8254,8046.0
2018-12-12 11:10:00,380.61,381.5,379.84,381.22,9125.0,379.5861,380.4737,378.8181,380.1944,9125.0
2018-12-12 11:20:00,381.0,382.4,380.94,381.3,8400.0,379.975,381.3712,379.9152,380.2742,8400.0
2018-12-12 11:30:00,381.42,381.46,379.75,379.75,15586.0,380.3939,380.4338,378.7284,378.7284,15586.0
2018-12-12 11:40:00,379.86,381.79,379.85,381.73,7006.0,378.8381,380.7629,378.8281,380.703,7006.0
2018-12-12 11:50:00,381.75,382.51,381.09,381.77,5400.0,380.723,381.4809,380.0648,380.7429,5400.0
2018-12-12 12:00:00,382.03,382.62,381.38,381.6,5600.0,381.0022,381.5906,380.354,380.5734,5600.0
2018-12-12 12:10:00,381.62,382.26,380.63,381.17,11586.0,380.5933,381.2316,379.606,380.1446,11586.0
2018-12-12 12:20:00,381.08,381.98,380.85,381.78,7704.0,380.0548,380.9524,379.8254,380.7529,7704.0
2018-12-12 12:30:00,381.94,382.17,380.91,381.11,5439.0,380.9125,381.1419,379.8853,380.0847,5439.0
2018-12-12 12:40:00,381.32,382.18,381.11,382.05,4110.0,380.2941,381.1518,380.0847,381.0222,4110.0
2018-12-12 12:50:00,381.97,383.17,381.96,382.34,8862.0,380.9424,382.1392,380.9324,381.3114,8862.0
2018-12-12 13:00:00,382.48,382.67,382.23,382.44,4992.0,381.451,381.6405,381.2017,381.4111,4992.0
2018-12-12 13:10:00,382.45,383.26,382.06,382.06,6698.0,381.4211,382.2289,381.0322,381.0322,6698.0
2018-12-12 13:20:00,382.26,382.52,380.76,380.93,13000.0,381.2316,381.4909,379.7357,379.9052,13000.0
2018-12-12 13:30:00,381.05,381.16,380.12,380.38,10350.0,380.0249,380.1346,379.0974,379.3567,10350.0
2018-12-12 13:40:00,380.31,380.48,380.05,380.32,10730.0,379.2869,379.4564,379.0276,379.2968,10730.0
2018-12-12 13:50:00,380.39,380.81,380.0,380.81,5431.0,379.3666,379.7855,378.9777,379.7855,5431.0
2018-12-12 14:00:00,381.0,381.53,380.35,380.35,5670.0,379.975,380.5036,379.3268,379.3268,5670.0
2018-12-12 14:10:00,380.38,380.45,378.92,379.08,8515.0,379.3567,379.4265,377.9006,378.0602,8515.0
2018-12-12 14:20:00,379.02,379.45,377.77,378.15,6000.0,378.0003,378.4292,376.7537,377.1327,6000.0
2018-12-12 14:30:00,378.14,378.23,377.63,377.81,9250.0,377.1227,377.2125,376.6141,376.7936,9250.0
2018-12-12 14:40:00,377.5,377.86,377.07,377.33,5846.0,376.4844,376.8435,376.0556,376.3149,5846.0
2018-12-12 14:50:00,376.85,378.65,376.83,378.65,7839.0,375.8362,377.6313,375.8162,377.6313,7839.0
2018-12-12 15:00:00,378.16,380.5,377.67,380.5,11477.0,377.1426,379.4764,376.654,379.4764,11477.0
2018-12-12 15:10:00,380.52,380.81,378.88,379.13,12759.0,379.4963,379.7855,377.8607,378.11,12759.0
2018-12-12 15:20:00,379.2,379.39,378.39,378.52,9446.0,378.1799,378.3693,377.372,377.5017,9446.0
2018-12-12 15:30:00,378.69,379.57,378.68,379.57,11737.0,377.6712,378.5489,377.6612,378.5489,11737.0
2018-12-12 15:40:00,379.55,380.07,378.54,379.29,16400.0,378.5289,379.0475,377.5216,378.2696,16400.0
2018-12-12 15:50:00,379.14,379.28,377.53,377.99,25240.0,378.12,378.2596,376.5143,376.9731,25240.0
2018-12-13 09:30:00,378.26,381.98,377.55,379.27,11599.0,377.2424,380.9524,376.5343,378.2497,11599.0
2018-12-13 09:40:00,378.51,379.18,375.52,375.93,4263.0,377.4917,378.1599,374.5098,374.9186,4263.0
2018-12-13 09:50:00,375.84,375.84,373.59,375.26,4591.0,374.8289,374.8289,372.5849,374.2505,4591.0
2018-12-13 10:00:00,374.39,376.69,374.39,376.2,4200.0,373.3828,375.6766,373.3828,375.1879,4200.0
2018-12-13 10:10:00,375.77,379.16,375.75,377.01,5900.0,374.7591,378.14,374.7391,375.9957,5900.0
2018-12-13 10:20:00,376.92,377.71,376.9,377.3,2029.0,375.906,376.6939,375.886,376.285,2029.0
2018-12-13 10:30:00,376.8,377.83,376.13,376.97,5584.0,375.7863,376.8135,375.1181,375.9558,5584.0
2018-12-13 10:40:00,376.75,377.17,375.68,376.63,4207.0,375.7364,376.1553,374.6693,375.6168,4207.0
2018-12-13 10:50:00,375.91,376.16,374.36,375.92,8858.0,374.8987,375.148,373.3529,374.9087,8858.0
2018-12-13 11:00:00,375.98,376.94,375.19,376.27,5834.0,374.9685,375.9259,374.1806,375.2577,5834.0
2018-12-13 11:10:00,376.01,376.01,374.56,374.76,2500.0,374.9984,374.9984,373.5523,373.7518,2500.0
2018-12-13 11:20:00,375.0,377.35,375.0,377.31,2287.0,373.9911,376.3348,373.9911,376.2949,2287.0
2018-12-13 11:30:00,376.82,378.89,376.74,378.89,5561.0,375.8063,377.8707,375.7265,377.8707,5561.0
2018-12-13 11:40:00,378.83,380.32,378.63,379.02,5620.0,377.8108,379.2968,377.6114,378.0003,5620.0
2018-12-13 11:50:00,378.2,378.8,377.53,377.53,4599.0,377.1825,377.7809,376.5143,376.5143,4599.0
2018-12-13 12:00:00,377.63,377.63,376.0,376.0,4713.0,376.6141,376.6141,374.9885,374.9885,4713.0
2018-12-13 12:10:00,375.88,376.72,375.66,376.46,3346.0,374.8688,375.7065,374.6494,375.4472,3346.0
2018-12-13 12:20:00,376.21,376.21,374.55,374.79,1900.0,375.1979,375.1979,373.5424,373.7817,1900.0
2018-12-13 12:30:00,375.27,376.88,374.77,376.58,4674.0,374.2604,375.8661,373.7618,375.5669,4674.0
2018-12-13 12:40:00,376.88,376.97,376.17,376.89,2966.0,375.8661,375.9558,375.158,375.8761,2966.0
2018-12-13 12:50:00,377.06,377.28,375.89,375.93,4370.0,376.0456,376.265,374.8788,374.9186,4370.0
2018-12-13 13:00:00,376.25,376.27,375.18,376.13,1800.0,375.2378,375.2577,374.1707,375.1181,1800.0
2018-12-13 13:10:00,376.19,376.19,374.02,374.25,6900.0,375.1779,375.1779,373.0138,373.2432,6900.0
2018-12-13 13:20:00,374.15,374.15,372.65,372.94,11460.0,373.1434,373.1434,371.6475,371.9367,11460.0
2018-12-13 13:30:00,372.94,375.19,372.83,375.19,9936.0,371.9367,374.1806,371.827,374.1806,9936.0
2018-12-13 13:40:00,375.76,376.0,374.68,374.68,1942.0,374.7491,374.9885,373.672,373.672,1942.0
2018-12-13 13:50:00,375.01,375.08,373.79,374.08,5667.0,374.0011,374.0709,372.7844,373.0736,5667.0
2018-12-13 14:00:00,374.33,374.95,374.03,374.39,2900.0,373.323,373.9413,373.0238,373.3828,2900.0
2018-12-13 14:10:00,374.3,375.63,374.3,375.3,4266.0,373.293,374.6195,373.293,374.2903,4266.0
2018-12-13 14:20:00,375.2,375.63,374.44,375.63,4192.0,374.1906,374.6195,373.4327,374.6195,4192.0
2018-12-13 14:30:00,375.15,375.18,373.95,375.18,5300.0,374.1407,374.1707,372.944,374.1707,5300.0
2018-12-13 14:40:00,375.43,375.77,375.05,375.2,8399.0,374.42,374.7591,374.041,374.1906,8399.0
2018-12-13 14:50:00,375.42,376.95,375.34,376.7,9291.0,374.41,375.9359,374.3302,375.6866,9291.0
2018-12-13 15:00:00,376.46,377.23,375.78,375.79,5223.0,375.4472,376.2152,374.7691,374.779,5223.0
2018-12-13 15:10:00,375.92,377.07,375.91,376.97,4414.0,374.9087,376.0556,374.8987,375.9558,4414.0
2018-12-13 15:20:00,377.18,377.81,376.95,377.71,7638.0,376.1653,376.7936,375.9359,376.6939,7638.0
2018-12-13 15:30:00,377.65,378.1,376.79,377.67,4200.0,376.634,377.0828,375.7763,376.654,4200.0
2018-12-13 15:40:00,377.66,378.74,377.42,378.18,11379.0,376.644,377.7211,376.4046,377.1626,11379.0
2018-12-13 15:50:00,378.04,379.28,377.88,378.43,30725.0,377.023,378.2596,376.8634,377.4119,30725.0
2018-12-14 09:30:00,382.96,382.96,379.92,382.54,21272.0,381.9297,381.9297,378.8979,381.5109,21272.0
2018-12-14 09:40:00,382.34,385.99,382.33,385.52,22873.0,381.3114,384.9516,381.3014,384.4828,22873.0
2018-12-14 09:50:00,385.28,386.9,382.3,386.27,24525.0,384.2435,385.8591,381.2715,385.2308,24525.0
2018-12-14 10:00:00,386.56,386.56,380.78,380.78,19469.0,385.5201,385.5201,379.7556,379.7556,19469.0
2018-12-14 10:10:00,381.39,383.32,380.23,381.74,8906.0,380.364,382.2888,379.2071,380.713,8906.0
2018-12-14 10:20:00,381.09,381.58,380.0,381.02,13475.0,380.0648,380.5534,378.9777,379.995,13475.0
2018-12-14 10:30:00,380.49,382.87,380.26,382.19,6402.0,379.4664,381.84,379.237,381.1618,6402.0
2018-12-14 10:40:00,382.45,384.15,382.17,383.64,10285.0,381.4211,383.1165,381.1419,382.6079,10285.0
2018-12-14 10:50:00,383.87,384.21,382.31,382.44,9911.0,382.8373,383.1764,381.2815,381.4111,9911.0
2018-12-14 11:00:00,382.54,383.23,381.91,383.23,4600.0,381.5109,382.199,380.8826,382.199,4600.0
2018-12-14 11:10:00,382.71,382.71,380.76,380.77,9726.0,381.6804,381.6804,379.7357,379.7456,9726.0
2018-12-14 11:20:00,380.92,381.7,379.6,381.66,9852.0,379.8952,380.6731,378.5788,380.6332,9852.0
2018-12-14 11:30:00,382.04,383.62,381.4,381.93,12983.0,381.0122,382.588,380.3739,380.9025,12983.0
2018-12-14 11:40:00,382.46,384.26,382.46,382.81,13935.0,381.4311,383.2262,381.4311,381.7801,13935.0
2018-12-14 11:50:00,382.57,382.57,380.75,380.9,7221.0,381.5408,381.5408,379.7257,379.8753,7221.0
2018-12-14 12:00:00,381.0,381.87,380.83,381.5,13799.0,379.975,380.8427,379.8055,380.4737,13799.0
2018-12-14 12:10:00,381.0,381.95,380.56,381.62,7400.0,379.975,380.9225,379.5362,380.5933,7400.0
2018-12-14 12:20:00,381.66,382.5,381.55,382.16,3166.0,380.6332,381.471,380.5235,381.1319,3166.0
2018-12-14 12:30:00,382.48,382.62,380.96,381.35,12300.0,381.451,381.5906,379.9351,380.3241,12300.0
2018-12-14 12:40:00,380.81,380.81,380.03,380.47,4235.0,379.7855,379.7855,379.0076,379.4464,4235.0
2018-12-14 12:50:00,380.48,381.65,380.35,381.58,6718.0,379.4564,380.6233,379.3268,380.5534,6718.0
2018-12-14 13:00:00,381.14,381.36,380.49,380.75,6072.0,380.1146,380.334,379.4664,379.7257,6072.0
2018-12-14 13:10:00,380.97,381.28,380.56,380.6,3245.0,379.9451,380.2543,379.5362,379.5761,3245.0
2018-12-14 13:20:00,380.58,380.58,380.06,380.27,2500.0,379.5561,379.5561,379.0375,379.247,2500.0
2018-12-14 13:30:00,380.21,380.21,379.51,379.74,12126.0,379.1871,379.1871,378.489,378.7184,12126.0
2018-12-14 13:40:00,379.95,380.26,379.65,379.96,4100.0,378.9278,379.237,378.6286,378.9378,4100.0
2018-12-14 13:50:00,380.12,380.55,379.54,379.56,4441.0,379.0974,379.5262,378.5189,378.5389,4441.0
2018-12-14 14:00:00,379.71,380.16,379.44,380.1,4194.0,378.6885,379.1373,378.4192,379.0774,4194.0
2018-12-14 14:10:00,380.12,380.12,379.0,379.24,5116.0,379.0974,379.0974,377.9804,378.2197,5116.0
2018-12-14 14:20:00,379.3,380.47,379.3,380.39,5758.0,378.2796,379.4464,378.2796,379.3666,5758.0
2018-12-14 14:30:00,380.4,380.81,380.21,380.44,15599.0,379.3766,379.7855,379.1871,379.4165,15599.0
2018-12-14 14:40:00,380.65,380.9,379.56,380.64,8229.0,379.6259,379.8753,378.5389,379.616,8229.0
2018-12-14 14:50:00,380.74,382.55,380.41,382.47,15690.0,379.7157,381.5208,379.3866,381.4411,15690.0
2018-12-14 15:00:00,382.18,382.5,380.36,380.99,8586.0,381.1518,381.471,379.3367,379.965,8586.0
2018-12-14 15:10:00,381.19,382.48,380.8,381.6,12395.0,380.1645,381.451,379.7755,380.5734,12395.0
2018-12-14 15:20:00,381.57,381.57,380.93,381.09,6682.0,380.5435,380.5435,379.9052,380.0648,6682.0
2018-12-14 15:30:00,380.56,380.97,380.29,380.48,9414.0,379.5362,379.9451,379.2669,379.4564,9414.0
2018-12-14 15:40:00,380.48,380.83,379.67,380.58,16512.0,379.4564,379.8055,378.6486,379.5561,16512.0
2018-12-14 15:50:00,380.75,382.15,380.31,381.27,56919.0,379.7257,381.1219,379.2869,380.2443,56919.0
2018-12-17 09:30:00,381.7,382.24,370.68,370.81,52048.0,380.6731,381.2117,369.6828,369.8124,52048.0
2018-12-17 09:40:00,370.69,377.87,370.6,376.99,12451.0,369.6927,376.8534,369.603,375.9758,12451.0
2018-12-17 09:50:00,376.14,377.5,375.13,377.5,9326.0,375.1281,376.4844,374.1208,376.4844,9326.0
2018-12-17 10:00:00,377.69,380.25,377.08,380.25,15362.0,376.6739,379.227,376.0656,379.227,15362.0
2018-12-17 10:10:00,379.78,381.73,379.58,381.64,11122.0,378.7583,380.703,378.5588,380.6133,11122.0
2018-12-17 10:20:00,380.82,383.0,379.79,382.36,17264.0,379.7955,381.9696,378.7683,381.3313,17264.0
2018-12-17 10:30:00,381.99,382.38,380.0,381.52,7725.0,380.9623,381.3513,378.9777,380.4936,7725.0
2018-12-17 10:40:00,381.52,383.4,380.96,381.39,17631.0,380.4936,382.3686,379.9351,380.364,17631.0
2018-12-17 10:50:00,381.26,382.21,380.23,381.98,12358.0,380.2343,381.1818,379.2071,380.9524,12358.0
2018-12-17 11:00:00,381.97,383.32,381.73,382.89,18713.0,380.9424,382.2888,380.703,381.8599,18713.0
2018-12-17 11:10:00,383.14,383.83,382.45,383.28,11736.0,382.1093,382.7974,381.4211,382.2489,11736.0
2018-12-17 11:20:00,383.0,385.72,382.95,385.16,29709.0,381.9696,384.6823,381.9198,384.1238,29709.0
2018-12-17 11:30:00,384.39,384.39,383.54,384.1,5400.0,383.3559,383.3559,382.5082,383.0667,5400.0
2018-12-17 11:40:00,384.09,384.09,382.21,383.54,10022.0,383.0567,383.0567,381.1818,382.5082,10022.0
2018-12-17 11:50:00,383.72,384.07,382.93,384.04,7327.0,382.6877,383.0367,381.8998,383.0068,7327.0
2018-12-17 12:00:00,383.73,386.35,383.46,386.3,50836.0,382.6977,385.3106,382.4284,385.2607,50836.0
2018-12-17 12:10:00,385.99,385.99,382.74,383.01,29812.0,384.9516,384.9516,381.7103,381.9796,29812.0
2018-12-17 12:20:00,383.08,383.35,382.11,382.85,12700.0,382.0494,382.3187,381.082,381.82,12700.0
2018-12-17 12:30:00,382.98,383.18,381.02,382.39,9750.0,381.9497,382.1491,379.995,381.3613,9750.0
2018-12-17 12:40:00,382.46,382.57,380.93,381.59,3948.0,381.4311,381.5408,379.9052,380.5634,3948.0
2018-12-17 12:50:00,381.77,381.92,379.83,380.54,5529.0,380.7429,380.8925,378.8082,379.5162,5529.0
2018-12-17 13:00:00,380.3,382.14,380.23,381.58,5500.0,379.2769,381.1119,379.2071,380.5534,5500.0
2018-12-17 13:10:00,381.52,381.81,380.12,381.65,8494.0,380.4936,380.7828,379.0974,380.6233,8494.0
2018-12-17 13:20:00,381.36,382.3,381.13,381.66,13874.0,380.334,381.2715,380.1047,380.6332,13874.0
2018-12-17 13:30:00,381.66,382.29,379.24,379.83,6200.0,380.6332,381.2615,378.2197,378.8082,6200.0
2018-12-17 13:40:00,380.0,380.21,379.17,379.57,5500.0,378.9777,379.1871,378.1499,378.5489,5500.0
2018-12-17 13:50:00,379.37,380.21,379.01,379.01,6074.0,378.3494,379.1871,377.9904,377.9904,6074.0
2018-12-17 14:00:00,379.45,379.53,377.3,377.3,7585.0,378.4292,378.509,376.285,376.285,7585.0
2018-12-17 14:10:00,377.0,377.83,376.72,377.71,7968.0,375.9858,376.8135,375.7065,376.6939,7968.0
2018-12-17 14:20:00,377.58,378.51,376.48,376.48,5882.0,376.5642,377.4917,375.4672,375.4672,5882.0
2018-12-17 14:30:00,376.7,377.09,376.0,376.05,15762.0,375.6866,376.0755,374.9885,375.0383,15762.0
2018-12-17 14:40:00,376.17,377.23,376.03,376.6,9833.0,375.158,376.2152,375.0184,375.5868,9833.0
2018-12-17 14:50:00,376.51,376.8,376.0,376.58,15634.0,375.4971,375.7863,374.9885,375.5669,15634.0
2018-12-17 15:00:00,376.75,377.67,376.0,376.59,9066.0,375.7364,376.654,374.9885,375.5769,9066.0
2018-12-17 15:10:00,376.74,377.77,376.22,376.29,11708.0,375.7265,376.7537,375.2079,375.2777,11708.0
2018-12-17 15:20:00,376.46,376.46,374.24,374.73,8631.0,375.4472,375.4472,373.2332,373.7219,8631.0
2018-12-17 15:30:00,374.88,374.89,373.83,373.83,11971.0,373.8715,373.8814,372.8243,372.8243,11971.0
2018-12-17 15:40:00,373.83,374.42,371.98,372.87,16810.0,372.8243,373.4127,370.9793,371.8669,16810.0
2018-12-17 15:50:00,372.89,375.94,372.89,375.62,31891.0,371.8868,374.9286,371.8868,374.6095,31891.0
2018-12-18 09:30:00,377.55,379.48,373.06,374.35,20305.0,376.5343,378.4591,372.0564,373.3429,20305.0
2018-12-18 09:40:00,374.48,380.76,374.48,380.07,29291.0,373.4725,379.7357,373.4725,379.0475,29291.0
2018-12-18 09:50:00,379.42,381.49,378.69,380.97,10495.0,378.3993,380.4637,377.6712,379.9451,10495.0
2018-12-18 10:00:00,380.5,380.5,375.72,376.56,14437.0,379.4764,379.4764,374.7092,375.547,14437.0
2018-12-18 10:10:00,376.81,377.19,376.52,376.86,8971.0,375.7963,376.1753,375.5071,375.8461,8971.0
2018-12-18 10:20:00,377.19,377.38,375.92,377.38,6704.0,376.1753,376.3647,374.9087,376.3647,6704.0
2018-12-18 10:30:00,376.98,377.3,376.21,376.81,6809.0,375.9658,376.285,375.1979,375.7963,6809.0
2018-12-18 10:40:00,376.81,377.16,374.73,377.09,10400.0,375.7963,376.1453,373.7219,376.0755,10400.0
2018-12-18 10:50:00,377.04,378.58,377.0,377.51,7940.0,376.0257,377.5615,375.9858,376.4944,7940.0
2018-12-18 11:00:00,378.28,378.62,377.52,378.17,8679.0,377.2623,377.6014,376.5044,377.1526,8679.0
2018-12-18 11:10:00,378.45,378.49,377.0,377.0,5178.0,377.4319,377.4718,375.9858,375.9858,5178.0
2018-12-18 11:20:00,376.91,377.44,376.19,377.43,5589.0,375.896,376.4246,375.1779,376.4146,5589.0
2018-12-18 11:30:00,377.16,377.89,376.48,376.78,12352.0,376.1453,376.8734,375.4672,375.7664,12352.0
2018-12-18 11:40:00,376.82,377.15,375.76,376.73,5017.0,375.8063,376.1354,374.7491,375.7165,5017.0
2018-12-18 11:50:00,376.68,377.07,375.56,375.56,7928.0,375.6666,376.0556,374.5496,374.5496,7928.0
2018-12-18 12:00:00,375.78,376.85,375.22,376.37,27288.0,374.7691,375.8362,374.2106,375.3575,27288.0
2018-12-18 12:10:00,376.52,377.57,376.51,377.57,10195.0,375.5071,376.5542,375.4971,376.5542,10195.0
2018-12-18 12:20:00,377.35,377.82,376.99,377.55,5414.0,376.3348,376.8036,375.9758,376.5343,5414.0
2018-12-18 12:30:00,377.36,377.36,376.13,376.13,6391.0,376.3448,376.3448,375.1181,375.1181,6391.0
2018-12-18 12:40:00,376.23,376.53,375.75,376.33,17918.0,375.2178,375.517,374.7391,375.3176,17918.0
2018-12-18 12:50:00,376.18,376.18,374.31,374.31,12653.0,375.168,375.168,373.303,373.303,12653.0
2018-12-18 13:00:00,374.31,375.59,373.75,374.22,16727.0,373.303,374.5796,372.7445,373.2132,16727.0
2018-12-18 13:10:00,374.33,374.36,372.61,372.65,15914.0,373.323,373.3529,371.6076,371.6475,15914.0
2018-12-18 13:20:00,372.72,373.42,370.54,371.05,9883.0,371.7173,372.4154,369.5431,370.0518,9883.0
2018-12-18 13:30:00,371.53,371.53,370.24,370.25,4589.0,370.5305,370.5305,369.244,369.2539,4589.0
2018-12-18 13:40:00,370.4,370.89,369.7,370.47,7672.0,369.4035,369.8922,368.7054,369.4733,7672.0
2018-12-18 13:50:00,370.25,370.25,368.64,369.13,5286.0,369.2539,369.2539,367.6483,368.1369,5286.0
2018-12-18 14:00:00,369.49,371.44,369.49,371.44,4133.0,368.496,370.4407,368.496,370.4407,4133.0
2018-12-18 14:10:00,371.44,372.2,370.45,370.67,5206.0,370.4407,371.1987,369.4534,369.6728,5206.0
2018-12-18 14:20:00,371.03,371.67,370.01,370.97,2300.0,370.0318,370.6701,369.0146,369.972,2300.0
2018-12-18 14:30:00,370.75,371.15,369.91,370.44,5577.0,369.7526,370.1515,368.9148,369.4434,5577.0
2018-12-18 14:40:00,370.04,370.04,367.34,368.67,5363.0,369.0445,369.0445,366.3518,367.6782,5363.0
2018-12-18 14:50:00,368.88,369.47,366.3,366.46,12010.0,367.8876,368.476,365.3146,365.4741,12010.0
2018-12-18 15:00:00,366.25,366.58,364.73,365.14,29317.0,365.2647,365.5938,363.7488,364.1577,29317.0
2018-12-18 15:10:00,365.1,366.39,365.02,365.72,16486.0,364.1178,365.4043,364.038,364.7361,16486.0
2018-12-18 15:20:00,365.83,366.48,364.97,365.39,8670.0,364.8458,365.4941,363.9881,364.407,8670.0
2018-12-18 15:30:00,365.66,367.0,365.47,366.39,33770.0,364.6763,366.0127,364.4868,365.4043,33770.0
2018-12-18 15:40:00,366.37,370.58,366.26,370.26,20038.0,365.3844,369.583,365.2747,369.2639,20038.0
2018-12-18 15:50:00,370.12,371.19,368.74,369.0,30140.0,369.1243,370.1914,367.748,368.0073,30140.0
2018-12-19 09:30:00,369.0,373.4,368.53,371.43,13109.0,368.0073,372.3955,367.5386,370.4308,13109.0
2018-12-19 09:40:00,371.43,371.43,368.67,370.71,4383.0,370.4308,370.4308,367.6782,369.7127,4383.0
2018-12-19 09:50:00,370.85,373.29,369.39,370.35,19587.0,369.8523,372.2858,368.3962,369.3537,19587.0
2018-12-19 10:00:00,371.84,372.38,369.06,370.02,8874.0,370.8397,371.3782,368.0671,369.0245,8874.0
2018-12-19 10:10:00,369.93,371.88,369.92,371.8,10847.0,368.9348,370.8795,368.9248,370.7998,10847.0
2018-12-19 10:20:00,371.45,371.73,370.5,371.11,7973.0,370.4507,370.7299,369.5033,370.1116,7973.0
2018-12-19 10:30:00,371.14,371.36,369.12,369.12,37377.0,370.1415,370.3609,368.127,368.127,37377.0
2018-12-19 10:40:00,369.27,369.27,367.85,368.66,14807.0,368.2766,368.2766,366.8604,367.6682,14807.0
2018-12-19 10:50:00,368.65,370.38,367.79,369.93,12471.0,367.6582,369.3836,366.8005,368.9348,12471.0
2018-12-19 11:00:00,370.15,370.17,369.36,370.17,3016.0,369.1542,369.1741,368.3663,369.1741,3016.0
2018-12-19 11:10:00,369.13,369.99,368.38,369.07,14518.0,368.1369,368.9946,367.389,368.0771,14518.0
2018-12-19 11:20:00,369.11,369.6,369.03,369.57,3427.0,368.117,368.6057,368.0372,368.5758,3427.0
2018-12-19 11:30:00,369.58,370.1,369.29,369.73,3600.0,368.5857,369.1043,368.2965,368.7353,3600.0
2018-12-19 11:40:00,369.88,370.48,369.29,370.32,17049.0,368.8849,369.4833,368.2965,369.3237,17049.0
2018-12-19 11:50:00,370.53,371.2,370.25,371.19,3945.0,369.5332,370.2014,369.2539,370.1914,3945.0
2018-12-19 12:00:00,371.35,372.22,370.51,371.96,14195.0,370.351,371.2186,369.5132,370.9593,14195.0
2018-12-19 12:10:00,371.84,372.1,371.47,372.1,3400.0,370.8397,371.099,370.4706,371.099,3400.0
2018-12-19 12:20:00,372.32,372.54,371.81,371.96,9803.0,371.3184,371.5378,370.8097,370.9593,9803.0
2018-12-19 12:30:00,372.09,372.17,371.6,371.62,3100.0,371.089,371.1688,370.6003,370.6202,3100.0
2018-12-19 12:40:00,371.54,371.54,370.85,370.98,5500.0,370.5405,370.5405,369.8523,369.982,5500.0
2018-12-19 12:50:00,370.96,370.99,369.4,369.63,4700.0,369.962,369.9919,368.4062,368.6356,4700.0
2018-12-19 13:00:00,369.65,369.65,368.07,368.29,13092.0,368.6555,368.6555,367.0798,367.2992,13092.0
2018-12-19 13:10:00,368.29,369.17,367.85,369.16,5118.0,367.2992,368.1768,366.8604,368.1669,5118.0
2018-12-19 13:20:00,368.97,369.09,367.78,369.08,8246.0,367.9774,368.097,366.7906,368.0871,8246.0
2018-12-19 13:30:00,369.18,369.56,368.65,368.77,3594.0,368.1868,368.5658,367.6582,367.7779,3594.0
2018-12-19 13:40:00,369.0,369.82,368.92,369.61,3500.0,368.0073,368.8251,367.9275,368.6157,3500.0
2018-12-19 13:50:00,369.22,372.21,369.22,372.21,5452.0,368.2267,371.2087,368.2267,371.2087,5452.0
2018-12-19 14:00:00,372.53,372.79,365.73,366.29,18327.0,371.5278,371.7871,364.7461,365.3046,18327.0
2018-12-19 14:10:00,366.71,367.66,362.56,367.66,15147.0,365.7235,366.6709,361.5846,366.6709,15147.0
2018-12-19 14:20:00,366.47,368.91,365.84,368.5,5282.0,365.4841,367.9175,364.8558,367.5086,5282.0
2018-12-19 14:30:00,368.49,369.3,366.81,367.25,10894.0,367.4987,368.3065,365.8232,366.262,10894.0
2018-12-19 14:40:00,366.89,367.31,362.0,364.46,12462.0,365.903,366.3218,361.0261,363.4795,12462.0
2018-12-19 14:50:00,364.01,364.52,358.46,359.31,12930.0,363.0307,363.5393,357.4956,358.3434,12930.0
2018-12-19 15:00:00,359.91,359.91,355.45,358.85,20506.0,358.9417,358.9417,354.4937,357.8846,20506.0
2018-12-19 15:10:00,359.16,361.18,358.36,360.28,17470.0,358.1938,360.2083,357.3959,359.3108,17470.0
2018-12-19 15:20:00,360.45,361.53,357.97,358.88,23426.0,359.4803,360.5574,357.007,357.9145,23426.0
2018-12-19 15:30:00,359.24,361.2,358.8,359.28,11103.0,358.2735,360.2283,357.8347,358.3134,11103.0
2018-12-19 15:40:00,359.18,360.43,358.08,360.43,28655.0,358.2137,359.4603,357.1167,359.4603,28655.0
2018-12-19 15:50:00,360.21,362.13,360.16,360.69,56015.0,359.2409,361.1558,359.1911,359.7196,56015.0
2018-12-20 09:30:00,360.95,362.55,357.75,360.23,19196.0,359.9789,361.5746,356.7876,359.2609,19196.0
2018-12-20 09:40:00,359.62,359.62,356.52,357.6,9743.0,358.6525,358.6525,355.5609,356.638,9743.0
2018-12-20 09:50:00,357.46,361.8,357.32,361.65,13639.0,356.4983,360.8267,356.3587,360.6771,13639.0
2018-12-20 10:00:00,362.88,363.82,361.34,363.56,11833.0,361.9038,362.8412,360.3679,362.5819,11833.0
2018-12-20 10:10:00,363.13,363.13,360.47,360.71,5697.0,362.1531,362.1531,359.5002,359.7396,5697.0
2018-12-20 10:20:00,360.51,361.65,359.43,359.84,17551.0,359.5401,360.6771,358.463,358.8719,17551.0
2018-12-20 10:30:00,359.81,361.04,358.87,359.93,22342.0,358.842,360.0687,357.9045,358.9617,22342.0
2018-12-20 10:40:00,360.43,362.34,360.43,361.87,9854.0,359.4603,361.3652,359.4603,360.8965,9854.0
2018-12-20 10:50:00,361.55,362.73,360.27,360.69,8660.0,360.5773,361.7542,359.3008,359.7196,8660.0
2018-12-20 11:00:00,360.82,361.19,359.35,359.81,6796.0,359.8493,360.2183,358.3833,358.842,6796.0
2018-12-20 11:10:00,360.05,360.05,357.65,358.52,10090.0,359.0814,359.0814,356.6878,357.5555,10090.0
2018-12-20 11:20:00,358.3,358.39,355.81,356.21,7727.0,357.3361,357.4258,354.8528,355.2517,7727.0
2018-12-20 11:30:00,356.35,357.27,355.88,357.02,11182.0,355.3913,356.3088,354.9226,356.0595,11182.0
2018-12-20 11:40:00,357.08,358.14,355.6,355.6,29997.0,356.1194,357.1765,354.6433,354.6433,29997.0
2018-12-20 11:50:00,356.18,357.89,354.33,355.5,8226.0,355.2218,356.9272,353.3768,354.5436,8226.0
2018-12-20 12:00:00,355.56,357.27,355.55,356.55,8101.0,354.6034,356.3088,354.5935,355.5908,8101.0
2018-12-20 12:10:00,356.61,358.06,356.31,357.61,12554.0,355.6506,357.0967,355.3514,356.6479,12554.0
2018-12-20 12:20:00,357.5,360.53,356.72,360.44,11050.0,356.5382,359.5601,355.7603,359.4703,11050.0
2018-12-20 12:30:00,360.39,361.99,359.53,360.62,21500.0,359.4205,361.0162,358.5628,359.6498,21500.0
2018-12-20 12:40:00,360.4,360.73,359.29,360.69,14688.0,359.4304,359.7595,358.3234,359.7196,14688.0
2018-12-20 12:50:00,360.49,361.12,359.32,360.72,11451.0,359.5202,360.1485,358.3533,359.7496,11451.0
2018-12-20 13:00:00,360.82,360.82,359.27,359.41,5477.0,359.8493,359.8493,358.3035,358.4431,5477.0
2018-12-20 13:10:00,359.49,360.86,359.49,360.48,12486.0,358.5229,359.8892,358.5229,359.5102,12486.0
2018-12-20 13:20:00,360.73,361.14,359.75,360.0,9811.0,359.7595,360.1684,358.7822,359.0315,9811.0
2018-12-20 13:30:00,359.75,360.21,358.49,359.62,6919.0,358.7822,359.2409,357.5256,358.6525,6919.0
2018-12-20 13:40:00,359.83,360.48,358.0,360.48,9174.0,358.862,359.5102,357.0369,359.5102,9174.0
2018-12-20 13:50:00,360.0,360.0,358.41,358.41,4564.0,359.0315,359.0315,357.4458,357.4458,4564.0
2018-12-20 14:00:00,358.68,359.15,356.67,357.84,12266.0,357.7151,358.1838,355.7105,356.8773,12266.0
2018-12-20 14:10:00,357.26,357.37,354.73,354.73,13502.0,356.2989,356.4086,353.7757,353.7757,13502.0
2018-12-20 14:20:00,354.73,356.92,354.4,356.79,13147.0,353.7757,355.9598,353.4466,355.8301,13147.0
2018-12-20 14:30:00,356.98,358.09,355.83,356.24,13404.0,356.0196,357.1266,354.8727,355.2816,13404.0
2018-12-20 14:40:00,356.08,359.47,355.57,359.44,13641.0,355.122,358.5029,354.6134,358.473,13641.0
2018-12-20 14:50:00,358.87,358.87,355.48,356.73,10801.0,357.9045,357.9045,354.5237,355.7703,10801.0
2018-12-20 15:00:00,356.56,358.1,355.02,357.49,14589.0,355.6008,357.1366,354.0649,356.5283,14589.0
2018-12-20 15:10:00,357.83,358.65,356.68,356.97,24909.0,356.8673,357.6851,355.7204,356.0097,24909.0
2018-12-20 15:20:00,357.0,359.48,356.74,358.02,14481.0,356.0396,358.5129,355.7803,357.0568,14481.0
2018-12-20 15:30:00,358.17,359.6,357.98,359.1,7626.0,357.2064,358.6326,357.0169,358.1339,7626.0
2018-12-20 15:40:00,358.84,359.58,356.54,356.64,13185.0,357.8746,358.6126,355.5808,355.6805,13185.0
2018-12-20 15:50:00,356.4,356.47,354.54,356.23,49583.0,355.4412,355.511,353.5862,355.2716,49583.0
2018-12-21 09:30:00,357.6,363.0,354.01,355.72,164019.0,356.638,362.0234,353.0576,354.763,164019.0
2018-12-21 09:40:00,356.38,360.92,356.35,358.41,36765.0,355.4212,359.949,355.3913,357.4458,36765.0
2018-12-21 09:50:00,358.32,358.49,356.39,358.14,5534.0,357.356,357.5256,355.4312,357.1765,5534.0
2018-12-21 10:00:00,357.89,358.03,352.64,353.37,12311.0,356.9272,357.0668,351.6913,352.4193,12311.0
2018-12-21 10:10:00,353.72,358.63,353.72,358.44,16883.0,352.7684,357.6652,352.7684,357.4757,16883.0
2018-12-21 10:20:00,358.17,358.17,355.74,356.34,9575.0,357.2064,357.2064,354.783,355.3814,9575.0
2018-12-21 10:30:00,356.08,356.87,355.35,355.68,8027.0,355.122,355.9099,354.394,354.7231,8027.0
2018-12-21 10:40:00,355.68,355.68,353.1,354.47,14657.0,354.7231,354.7231,352.1501,353.5164,14657.0
2018-12-21 10:50:00,354.24,354.6,352.83,354.11,14524.0,353.287,353.646,351.8808,353.1573,14524.0
2018-12-21 11:00:00,354.55,354.86,350.58,350.58,26007.0,353.5962,353.9053,349.6368,349.6368,26007.0
2018-12-21 11:10:00,350.62,352.63,350.61,351.75,15229.0,349.6767,351.6813,349.6668,350.8037,15229.0
2018-12-21 11:20:00,351.51,353.21,351.51,353.03,9889.0,350.5643,352.2598,350.5643,352.0803,9889.0
2018-12-21 11:30:00,353.47,353.47,349.79,349.95,9035.0,352.5191,352.5191,348.849,349.0085,9035.0
2018-12-21 11:40:00,350.04,352.03,349.79,350.87,25228.0,349.0983,351.0829,348.849,349.9261,25228.0
2018-12-21 11:50:00,350.8,351.5,349.84,350.01,7139.0,349.8563,350.5544,348.8988,349.0684,7139.0
2018-12-21 12:00:00,349.57,350.92,349.0,349.22,12975.0,348.6296,349.9759,348.0611,348.2805,12975.0
2018-12-21 12:10:00,349.36,350.0,347.51,347.84,9858.0,348.4201,349.0584,346.5751,346.9042,9858.0
2018-12-21 12:20:00,347.59,349.13,347.08,347.65,15822.0,346.6549,348.1907,346.1463,346.7147,15822.0
2018-12-21 12:30:00,347.91,348.93,346.0,348.47,24356.0,346.974,347.9913,345.0692,347.5325,24356.0
2018-12-21 12:40:00,348.4,350.57,348.06,349.73,9951.0,347.4627,349.6269,347.1236,348.7891,9951.0
2018-12-21 12:50:00,349.92,349.97,347.27,347.27,11002.0,348.9786,349.0285,346.3358,346.3358,11002.0
2018-12-21 13:00:00,347.18,348.36,345.08,346.12,19044.0,346.246,347.4228,344.1516,345.1888,19044.0
2018-12-21 13:10:00,346.45,346.96,345.03,345.52,14481.0,345.518,346.0266,344.1018,344.5905,14481.0
2018-12-21 13:20:00,345.42,349.42,345.33,347.74,9381.0,344.4907,348.48,344.401,346.8045,9381.0
2018-12-21 13:30:00,347.56,349.55,347.55,349.43,6500.0,346.625,348.6096,346.615,348.4899,6500.0
2018-12-21 13:40:00,349.07,349.51,348.08,348.72,13907.0,348.1309,348.5697,347.1436,347.7819,13907.0
2018-12-21 13:50:00,349.21,349.5,347.99,348.42,11647.0,348.2705,348.5598,347.0538,347.4827,11647.0
2018-12-21 14:00:00,347.99,349.38,347.09,348.59,14448.0,347.0538,348.4401,346.1562,347.6522,14448.0
2018-12-21 14:10:00,348.16,348.65,346.19,347.52,8742.0,347.2234,347.712,345.2587,346.5851,8742.0
2018-12-21 14:20:00,347.16,348.49,346.73,346.88,6230.0,346.226,347.5525,345.7972,345.9468,6230.0
2018-12-21 14:30:00,346.88,347.21,346.18,346.96,9065.0,345.9468,346.2759,345.2487,346.0266,9065.0
2018-12-21 14:40:00,347.06,347.27,345.39,346.28,8902.0,346.1263,346.3358,344.4608,345.3484,8902.0
2018-12-21 14:50:00,346.42,348.54,346.42,348.25,10672.0,345.488,347.6023,345.488,347.3131,10672.0
2018-12-21 15:00:00,348.4,350.23,348.4,348.79,22505.0,347.4627,349.2878,347.4627,347.8517,22505.0
2018-12-21 15:10:00,348.7,348.7,345.77,345.79,12820.0,347.7619,347.7619,344.8398,344.8597,12820.0
2018-12-21 15:20:00,346.03,346.47,344.36,344.82,16523.0,345.0991,345.5379,343.4336,343.8923,16523.0
2018-12-21 15:30:00,344.56,346.23,344.56,344.62,20869.0,343.633,345.2985,343.633,343.6929,20869.0
2018-12-21 15:40:00,344.34,348.0,344.33,347.95,45097.0,343.4136,347.0638,343.4037,347.0139,45097.0
2018-12-21 15:50:00,348.1,348.4,344.18,344.43,100849.0,347.1635,347.4627,343.2541,343.5034,100849.0
2018-12-24 09:30:00,343.33,345.88,341.53,343.85,12775.0,342.4064,344.9495,340.6112,342.925,12775.0
2018-12-24 09:40:00,342.53,344.27,342.5,343.44,12361.0,341.6085,343.3438,341.5786,342.5161,12361.0
2018-12-24 09:50:00,342.97,344.0,342.14,343.3,13001.0,342.0473,343.0745,341.2196,342.3764,13001.0
2018-12-24 10:00:00,343.1,344.32,340.43,342.1,17559.0,342.177,343.3937,339.5142,341.1797,17559.0
2018-12-24 10:10:00,342.14,343.0,341.0,342.09,16082.0,341.2196,342.0772,340.0826,341.1697,16082.0
2018-12-24 10:20:00,341.49,342.02,340.34,341.68,13509.0,340.5713,341.0999,339.4244,340.7608,13509.0
2018-12-24 10:30:00,341.98,344.84,341.98,344.84,13427.0,341.06,343.9123,341.06,343.9123,13427.0
2018-12-24 10:40:00,345.4,347.89,345.38,346.15,12983.0,344.4708,346.9541,344.4508,345.2188,12983.0
2018-12-24 10:50:00,346.15,347.24,345.96,346.68,17050.0,345.2188,346.3058,345.0293,345.7473,17050.0
2018-12-24 11:00:00,346.84,346.84,343.04,343.62,17951.0,345.9069,345.9069,342.1171,342.6956,17951.0
2018-12-24 11:10:00,343.7,346.38,343.47,346.29,6345.0,342.7754,345.4481,342.546,345.3584,6345.0
2018-12-24 11:20:00,346.22,347.0,343.31,343.35,6852.0,345.2886,346.0665,342.3864,342.4263,6852.0
2018-12-24 11:30:00,343.1,343.95,342.56,343.1,7720.0,342.177,343.0247,341.6384,342.177,7720.0
2018-12-24 11:40:00,343.26,344.06,342.0,342.48,4585.0,342.3365,343.1344,341.0799,341.5586,4585.0
2018-12-24 11:50:00,342.56,344.26,342.56,343.59,6521.0,341.6384,343.3338,341.6384,342.6657,6521.0
2018-12-24 12:00:00,343.38,345.46,343.38,343.61,11048.0,342.4562,344.5306,342.4562,342.6856,11048.0
2018-12-24 12:10:00,343.84,344.63,341.9,344.4,17813.0,342.915,343.7029,340.9802,343.4735,17813.0
2018-12-24 12:20:00,344.69,345.85,343.97,344.72,13653.0,343.7627,344.9196,343.0446,343.7926,13653.0
2018-12-24 12:30:00,344.7,345.1,343.16,343.49,14526.0,343.7727,344.1716,342.2368,342.5659,14526.0
2018-12-24 12:40:00,343.72,343.83,342.32,343.57,15730.0,342.7953,342.905,341.3991,342.6457,15730.0
2018-12-24 12:50:00,343.4,343.99,340.45,340.45,44081.0,342.4762,343.0646,339.5341,339.5341,44081.0
2018-12-26 09:30:00,341.98,347.25,341.98,344.97,15160.0,341.06,346.3158,341.06,344.0419,15160.0
2018-12-26 09:40:00,344.94,346.51,343.2,344.92,20961.0,344.012,345.5778,342.2767,343.9921,20961.0
2018-12-26 09:50:00,344.21,344.53,342.5,343.67,16662.0,343.284,343.6031,341.5786,342.7454,16662.0
2018-12-26 10:00:00,342.82,343.13,339.43,340.87,20316.0,341.8977,342.2069,338.5168,339.953,20316.0
2018-12-26 10:10:00,340.55,342.15,339.13,341.39,17748.0,339.6338,341.2295,338.2176,340.4716,17748.0
2018-12-26 10:20:00,342.21,343.3,341.41,342.35,16560.0,341.2894,342.3764,340.4915,341.429,16560.0
2018-12-26 10:30:00,342.41,342.88,340.87,341.52,20243.0,341.4888,341.9576,339.953,340.6012,20243.0
2018-12-26 10:40:00,340.93,342.68,340.93,342.53,11107.0,340.0128,341.7581,340.0128,341.6085,11107.0
2018-12-26 10:50:00,342.52,343.21,340.04,340.17,18527.0,341.5985,342.2867,339.1252,339.2549,18527.0
2018-12-26 11:00:00,340.71,343.84,340.02,343.83,12394.0,339.7934,342.915,339.1053,342.905,12394.0
2018-12-26 11:10:00,344.0,345.18,343.39,344.91,21272.0,343.0745,344.2514,342.4662,343.9821,21272.0
2018-12-26 11:20:00,345.14,346.5,344.74,345.59,14945.0,344.2115,345.5678,343.8126,344.6603,14945.0
2018-12-26 11:30:00,345.7,348.08,345.43,348.07,15662.0,344.77,347.1436,344.5007,347.1336,15662.0
2018-12-26 11:40:00,348.16,349.45,347.83,349.26,9359.0,347.2234,348.5099,346.8942,348.3204,9359.0
2018-12-26 11:50:00,349.14,351.64,348.56,351.4,11114.0,348.2007,350.694,347.6223,350.4546,11114.0
2018-12-26 12:00:00,351.28,351.58,349.31,351.35,9281.0,350.335,350.6342,348.3703,350.4048,9281.0
2018-12-26 12:10:00,351.03,353.02,351.02,351.69,6692.0,350.0856,352.0703,350.0757,350.7439,6692.0
2018-12-26 12:20:00,351.42,352.4,351.14,351.55,4630.0,350.4746,351.4519,350.1953,350.6042,4630.0
2018-12-26 12:30:00,351.19,353.38,350.88,353.28,6666.0,350.2452,352.4293,349.936,352.3296,6666.0
2018-12-26 12:40:00,353.47,353.82,351.43,353.05,8383.0,352.5191,352.8681,350.4846,352.1002,8383.0
2018-12-26 12:50:00,354.0,355.33,354.0,355.2,6475.0,353.0476,354.3741,353.0476,354.2444,6475.0
2018-12-26 13:00:00,355.2,355.2,353.84,354.93,11345.0,354.2444,354.2444,352.8881,353.9751,11345.0
2018-12-26 13:10:00,355.0,355.81,353.83,353.83,11336.0,354.045,354.8528,352.8781,352.8781,11336.0
2018-12-26 13:20:00,353.87,355.09,353.63,354.78,5200.0,352.918,354.1347,352.6786,353.8255,5200.0
2018-12-26 13:30:00,354.77,355.07,353.81,354.88,4256.0,353.8156,354.1148,352.8582,353.9253,4256.0
2018-12-26 13:40:00,355.88,357.0,355.4,356.6,6212.0,354.9226,356.0396,354.4439,355.6407,6212.0
2018-12-26 13:50:00,356.25,357.93,356.12,357.34,4342.0,355.2916,356.9671,355.1619,356.3787,4342.0
2018-12-26 14:00:00,357.49,357.49,355.72,356.5,9782.0,356.5283,356.5283,354.763,355.5409,9782.0
2018-12-26 14:10:00,356.23,358.13,355.4,355.4,15941.0,355.2716,357.1665,354.4439,354.4439,15941.0
2018-12-26 14:20:00,355.99,356.95,355.14,356.29,10155.0,355.0323,355.9897,354.1846,355.3315,10155.0
2018-12-26 14:30:00,356.14,357.16,355.45,356.54,6036.0,355.1819,356.1991,354.4937,355.5808,6036.0
2018-12-26 14:40:00,356.14,356.57,355.64,356.25,7212.0,355.1819,355.6107,354.6832,355.2916,7212.0
2018-12-26 14:50:00,356.15,358.03,356.06,358.03,10331.0,355.1919,357.0668,355.1021,357.0668,10331.0
2018-12-26 15:00:00,357.97,358.09,356.76,357.56,12155.0,357.007,357.1266,355.8002,356.5981,12155.0
2018-12-26 15:10:00,357.48,358.11,356.88,356.89,10635.0,356.5183,357.1466,355.9199,355.9299,10635.0
2018-12-26 15:20:00,356.64,359.07,356.64,358.97,15100.0,355.6805,358.104,355.6805,358.0043,15100.0
2018-12-26 15:30:00,358.73,360.0,358.41,359.71,13364.0,357.7649,359.0315,357.4458,358.7423,13364.0
2018-12-26 15:40:00,359.62,361.22,359.13,359.44,17812.0,358.6525,360.2482,358.1638,358.473,17812.0
2018-12-26 15:50:00,359.45,363.53,359.22,363.29,47541.0,358.483,362.552,358.2536,362.3127,47541.0
2018-12-27 09:30:00,356.6,359.45,355.16,357.42,12486.0,355.6407,358.483,354.2045,356.4584,12486.0
2018-12-27 09:40:00,359.35,359.62,355.11,355.16,10344.0,358.3833,358.6525,354.1547,354.2045,10344.0
2018-12-27 09:50:00,355.16,355.31,353.17,355.06,8739.0,354.2045,354.3541,352.2199,354.1048,8739.0
2018-12-27 10:00:00,354.91,358.18,354.79,355.74,8305.0,353.9552,357.2164,353.8355,354.783,8305.0
2018-12-27 10:10:00,355.06,356.78,354.43,354.87,13900.0,354.1048,355.8202,353.4765,353.9153,13900.0
2018-12-27 10:20:00,354.87,355.28,353.92,353.93,10500.0,353.9153,354.3242,352.9679,352.9778,10500.0
2018-12-27 10:30:00,353.2,355.0,352.91,353.72,12970.0,352.2498,354.045,351.9606,352.7684,12970.0
2018-12-27 10:40:00,354.53,356.69,354.37,355.6,8210.0,353.5762,355.7304,353.4166,354.6433,8210.0
2018-12-27 10:50:00,354.5,355.0,353.8,354.05,11499.0,353.5463,354.045,352.8482,353.0975,11499.0
2018-12-27 11:00:00,353.91,354.03,352.8,353.97,10404.0,352.9579,353.0776,351.8509,353.0177,10404.0
2018-12-27 11:10:00,354.1,355.28,353.54,355.25,5760.0,353.1474,354.3242,352.5889,354.2943,5760.0
2018-12-27 11:20:00,355.39,356.0,354.45,355.68,11600.0,354.4339,355.0423,353.4964,354.7231,11600.0
2018-12-27 11:30:00,355.68,356.94,355.58,356.68,8815.0,354.7231,355.9797,354.6234,355.7204,8815.0
2018-12-27 11:40:00,356.5,356.68,354.27,354.27,5400.0,355.5409,355.7204,353.3169,353.3169,5400.0
2018-12-27 11:50:00,355.4,355.83,354.67,355.8,2696.0,354.4439,354.8727,353.7158,354.8428,2696.0
2018-12-27 12:00:00,355.03,355.03,353.71,354.29,9228.0,354.0749,354.0749,352.7584,353.3369,9228.0
2018-12-27 12:10:00,354.5,355.16,354.4,355.16,1700.0,353.5463,354.2045,353.4466,354.2045,1700.0
2018-12-27 12:20:00,354.89,355.19,352.7,353.84,7886.0,353.9353,354.2344,351.7511,352.8881,7886.0
2018-12-27 12:30:00,353.58,354.26,353.29,354.25,3700.0,352.6288,353.3069,352.3396,353.297,3700.0
2018-12-27 12:40:00,354.39,354.64,353.37,354.3,12300.0,353.4366,353.6859,352.4193,353.3468,12300.0
2018-12-27 12:50:00,353.57,355.05,353.55,354.77,10251.0,352.6188,354.0948,352.5989,353.8156,10251.0
2018-12-27 13:00:00,354.65,355.36,354.24,355.08,12910.0,353.6959,354.404,353.287,354.1247,12910.0
2018-12-27 13:10:00,355.03,355.51,354.25,354.44,18259.0,354.0749,354.5536,353.297,353.4865,18259.0
2018-12-27 13:20:00,354.37,354.99,354.14,354.57,17278.0,353.4166,354.035,353.1873,353.6161,17278.0
2018-12-27 13:30:00,354.36,354.8,353.66,354.1,11189.0,353.4067,353.8455,352.7086,353.1474,11189.0
2018-12-27 13:40:00,354.06,354.21,353.15,353.21,12773.0,353.1075,353.2571,352.1999,352.2598,12773.0
2018-12-27 13:50:00,353.4,354.31,352.6,354.0,13918.0,352.4493,353.3568,351.6514,353.0476,13918.0
2018-12-27 14:00:00,353.95,354.86,353.28,353.52,13849.0,352.9978,353.9053,352.3296,352.5689,13849.0
2018-12-27 14:10:00,353.28,354.02,352.83,353.07,18737.0,352.3296,353.0676,351.8808,352.1201,18737.0
2018-12-27 14:20:00,352.84,354.33,352.84,354.05,12951.0,351.8908,353.3768,351.8908,353.0975,12951.0
2018-12-27 14:30:00,354.12,354.17,353.27,353.9,7079.0,353.1673,353.2172,352.3196,352.9479,7079.0
2018-12-27 14:40:00,354.14,356.17,353.99,355.45,5878.0,353.1873,355.2118,353.0377,354.4937,5878.0
2018-12-27 14:50:00,355.22,357.11,355.19,356.99,2801.0,354.2644,356.1493,354.2344,356.0296,2801.0
2018-12-27 15:00:00,356.98,356.98,354.97,356.13,5530.0,356.0196,356.0196,354.015,355.1719,5530.0
2018-12-27 15:10:00,355.97,358.39,355.59,357.4,7836.0,355.0123,357.4258,354.6334,356.4385,7836.0
2018-12-27 15:20:00,357.7,360.47,357.67,360.46,7612.0,356.7377,359.5002,356.7078,359.4903,7612.0
2018-12-27 15:30:00,360.67,363.33,359.7,363.33,5258.0,359.6997,362.3525,358.7323,362.3525,5258.0
2018-12-27 15:40:00,362.8,364.63,362.58,362.98,8321.0,361.824,363.649,361.6046,362.0035,8321.0
2018-12-27 15:50:00,362.63,364.87,361.1,364.87,31123.0,361.6544,363.8884,360.1285,363.8884,31123.0
2018-12-28 09:30:00,366.55,367.99,363.99,366.55,12003.0,365.5639,367.0,363.0108,365.5639,12003.0
2018-12-28 09:40:00,366.93,371.21,366.93,367.93,14534.0,365.9429,370.2113,365.9429,366.9402,14534.0
2018-12-28 09:50:00,367.46,368.09,365.45,367.95,7225.0,366.4714,367.0997,364.4668,366.9601,7225.0
2018-12-28 10:00:00,368.44,368.44,366.07,366.55,6100.0,367.4488,367.4488,365.0852,365.5639,6100.0
2018-12-28 10:10:00,367.48,368.46,365.32,365.32,7946.0,366.4914,367.4687,364.3372,364.3372,7946.0
2018-12-28 10:20:00,364.91,365.65,361.91,361.91,6848.0,363.9283,364.6663,360.9364,360.9364,6848.0
2018-12-28 10:30:00,361.91,363.54,361.54,362.36,8180.0,360.9364,362.562,360.5674,361.3852,8180.0
2018-12-28 10:40:00,362.36,364.21,362.04,364.21,3193.0,361.3852,363.2302,361.066,363.2302,3193.0
2018-12-28 10:50:00,363.8,365.0,362.62,362.71,16563.0,362.8213,364.0181,361.6445,361.7342,16563.0
2018-12-28 11:00:00,362.63,363.98,362.39,363.98,5205.0,361.6544,363.0008,361.4151,363.0008,5205.0
2018-12-28 11:10:00,364.46,366.01,364.24,365.18,2650.0,363.4795,365.0253,363.2601,364.1976,2650.0
2018-12-28 11:20:00,365.23,366.25,364.56,365.75,6412.0,364.2474,365.2647,363.5792,364.766,6412.0
2018-12-28 11:30:00,365.59,365.77,363.73,365.77,22196.0,364.6065,364.786,362.7515,364.786,22196.0
2018-12-28 11:40:00,365.78,366.61,365.19,366.14,14995.0,364.796,365.6237,364.2075,365.155,14995.0
2018-12-28 11:50:00,365.87,366.9,365.2,366.15,11985.0,364.8857,365.9129,364.2175,365.165,11985.0
2018-12-28 12:00:00,366.18,367.37,365.32,367.02,10330.0,365.1949,366.3817,364.3372,366.0326,10330.0
2018-12-28 12:10:00,366.85,367.13,364.55,364.73,4254.0,365.8631,366.1423,363.5693,363.7488,4254.0
2018-12-28 12:20:00,364.81,365.83,364.8,365.62,9146.0,363.8286,364.8458,363.8186,364.6364,9146.0
2018-12-28 12:30:00,365.76,365.85,365.04,365.77,5582.0,364.776,364.8658,364.0579,364.786,5582.0
2018-12-28 12:40:00,365.75,365.75,364.66,364.75,3200.0,364.766,364.766,363.679,363.7687,3200.0
2018-12-28 12:50:00,365.06,366.02,364.41,364.9,6546.0,364.0779,365.0353,363.4296,363.9183,6546.0
2018-12-28 13:00:00,364.58,364.97,363.92,364.91,3328.0,363.5992,363.9881,362.941,363.9283,3328.0
2018-12-28 13:10:00,364.74,364.99,364.05,364.46,2300.0,363.7588,364.0081,363.0706,363.4795,2300.0
2018-12-28 13:20:00,364.95,364.95,363.75,363.81,1717.0,363.9682,363.9682,362.7714,362.8313,1717.0
2018-12-28 13:30:00,363.57,363.57,362.05,362.99,4659.0,362.5919,362.5919,361.076,362.0135,4659.0
2018-12-28 13:40:00,363.34,364.99,363.33,364.99,3290.0,362.3625,364.0081,362.3525,364.0081,3290.0
2018-12-28 13:50:00,365.01,365.44,364.39,364.49,3102.0,364.028,364.4569,363.4097,363.5094,3102.0
2018-12-28 14:00:00,365.2,367.0,365.2,366.84,3425.0,364.2175,366.0127,364.2175,365.8531,3425.0
2018-12-28 14:10:00,366.81,368.18,366.81,367.24,2700.0,365.8232,367.1895,365.8232,366.252,2700.0
2018-12-28 14:20:00,367.24,367.25,366.12,366.54,4692.0,366.252,366.262,365.135,365.5539,4692.0
2018-12-28 14:30:00,366.28,368.24,366.28,367.98,3600.0,365.2946,367.2493,365.2946,366.99,3600.0
2018-12-28 14:40:00,367.91,368.74,367.47,368.74,6917.0,366.9202,367.748,366.4814,367.748,6917.0
2018-12-28 14:50:00,368.52,369.55,368.23,369.01,3900.0,367.5286,368.5558,367.2394,368.0173,3900.0
2018-12-28 15:00:00,369.46,369.66,366.06,367.02,14410.0,368.4661,368.6655,365.0752,366.0326,14410.0
2018-12-28 15:10:00,365.95,367.84,365.69,366.01,8026.0,364.9655,366.8504,364.7062,365.0253,8026.0
2018-12-28 15:20:00,365.41,365.87,363.72,364.07,8510.0,364.4269,364.8857,362.7415,363.0906,8510.0
2018-12-28 15:30:00,364.13,364.66,362.71,362.71,6579.0,363.1504,363.679,361.7342,361.7342,6579.0
2018-12-28 15:40:00,362.71,363.3,362.02,363.3,12901.0,361.7342,362.3226,361.0461,362.3226,12901.0
2018-12-28 15:50:00,363.37,363.37,361.62,362.62,22981.0,362.3924,362.3924,360.6471,361.6445,22981.0
2018-12-31 09:30:00,364.73,369.27,364.64,368.96,9334.0,363.7488,368.2766,363.659,367.9674,9334.0
2018-12-31 09:40:00,368.65,370.69,367.2,370.4,7510.0,367.6582,369.6927,366.2121,369.4035,7510.0
2018-12-31 09:50:00,370.09,371.4,369.59,371.16,6800.0,369.0944,370.4008,368.5957,370.1615,6800.0
2018-12-31 10:00:00,371.85,372.64,369.75,370.95,9800.0,370.8496,371.6375,368.7553,369.952,9800.0
2018-12-31 10:10:00,371.7,373.0,371.34,372.2,17487.0,370.7,371.9965,370.341,371.1987,17487.0
2018-12-31 10:20:00,372.1,373.87,371.87,372.44,16176.0,371.099,372.8642,370.8696,371.438,16176.0
2018-12-31 10:30:00,371.93,372.38,369.25,371.51,12425.0,370.9294,371.3782,368.2566,370.5105,12425.0
2018-12-31 10:40:00,371.66,372.97,371.22,371.22,9968.0,370.6601,371.9666,370.2213,370.2213,9968.0
2018-12-31 10:50:00,371.4,371.5,370.09,370.09,11228.0,370.4008,370.5006,369.0944,369.0944,11228.0
2018-12-31 11:00:00,369.83,371.77,369.75,371.16,5506.0,368.8351,370.7698,368.7553,370.1615,5506.0
2018-12-31 11:10:00,371.37,371.55,369.99,371.55,12969.0,370.3709,370.5504,368.9946,370.5504,12969.0
2018-12-31 11:20:00,371.89,371.99,370.07,371.49,17236.0,370.8895,370.9892,369.0744,370.4906,17236.0
2018-12-31 11:30:00,371.05,371.2,369.51,370.23,12448.0,370.0518,370.2014,368.5159,369.234,12448.0
2018-12-31 11:40:00,370.17,371.76,369.87,371.76,7006.0,369.1741,370.7599,368.875,370.7599,7006.0
2018-12-31 11:50:00,371.4,373.13,371.24,373.0,9133.0,370.4008,372.1262,370.2413,371.9965,9133.0
2018-12-31 12:00:00,373.14,373.16,371.66,371.88,4681.0,372.1362,372.1561,370.6601,370.8795,4681.0
2018-12-31 12:10:00,371.7,371.93,370.75,371.36,6803.0,370.7,370.9294,369.7526,370.3609,6803.0
2018-12-31 12:20:00,371.68,372.25,371.22,371.47,4900.0,370.6801,371.2485,370.2213,370.4706,4900.0
2018-12-31 12:30:00,371.58,371.81,370.8,371.76,4046.0,370.5804,370.8097,369.8024,370.7599,4046.0
2018-12-31 12:40:00,371.83,373.11,371.62,372.92,7115.0,370.8297,372.1062,370.6202,371.9167,7115.0
2018-12-31 12:50:00,372.91,373.17,372.27,372.61,4236.0,371.9068,372.1661,371.2685,371.6076,4236.0
2018-12-31 13:00:00,372.79,373.04,371.97,372.2,3373.0,371.7871,372.0364,370.9693,371.1987,3373.0
2018-12-31 13:10:00,372.07,373.44,371.97,373.44,8901.0,371.069,372.4353,370.9693,372.4353,8901.0
2018-12-31 13:20:00,373.38,374.73,373.38,374.73,3900.0,372.3755,373.7219,372.3755,373.7219,3900.0
2018-12-31 13:30:00,374.75,374.75,372.99,373.31,23448.0,373.7418,373.7418,371.9866,372.3057,23448.0
2018-12-31 13:40:00,372.88,373.37,372.37,372.55,9141.0,371.8769,372.3655,371.3682,371.5477,9141.0
2018-12-31 13:50:00,372.39,372.98,371.2,371.28,7612.0,371.3882,371.9766,370.2014,370.2812,7612.0
2018-12-31 14:00:00,371.28,371.5,370.52,371.5,4829.0,370.2812,370.5006,369.5232,370.5006,4829.0
2018-12-31 14:10:00,371.28,371.5,370.54,371.5,3923.0,370.2812,370.5006,369.5431,370.5006,3923.0
2018-12-31 14:20:00,371.83,371.9,370.33,371.06,4917.0,370.8297,370.8995,369.3337,370.0617,4917.0
2018-12-31 14:30:00,371.05,371.06,369.43,370.13,5465.0,370.0518,370.0617,368.4361,369.1343,5465.0
2018-12-31 14:40:00,370.29,371.27,369.87,371.15,6860.0,369.2938,370.2712,368.875,370.1515,6860.0
2018-12-31 14:50:00,371.15,371.71,370.61,370.61,5139.0,370.1515,370.71,369.613,369.613,5139.0
2018-12-31 15:00:00,371.0,372.0,370.77,371.07,4347.0,370.0019,370.9992,369.7725,370.0717,4347.0
2018-12-31 15:10:00,370.93,371.85,370.81,371.85,4510.0,369.9321,370.8496,369.8124,370.8496,4510.0
2018-12-31 15:20:00,371.94,372.65,371.7,372.28,8422.0,370.9394,371.6475,370.7,371.2785,8422.0
2018-12-31 15:30:00,372.06,373.8,372.06,372.92,17155.0,371.0591,372.7944,371.0591,371.9167,17155.0
2018-12-31 15:40:00,372.73,373.05,370.0,370.12,26677.0,371.7273,372.0464,369.0046,369.1243,26677.0
2018-12-31 15:50:00,370.17,373.82,370.04,373.82,62623.0,369.1741,372.8143,369.0445,372.8143,62623.0
2019-01-02 09:30:00,368.15,373.45,367.69,370.53,26085.0,367.1596,372.4453,366.7008,369.5332,26085.0
2019-01-02 09:40:00,371.01,372.99,369.03,371.45,9653.0,370.0119,371.9866,368.0372,370.4507,9653.0
2019-01-02 09:50:00,371.64,371.64,367.25,367.65,8999.0,370.6402,370.6402,366.262,366.6609,8999.0
2019-01-02 10:00:00,367.99,370.0,366.01,369.86,12114.0,367.0,369.0046,365.0253,368.865,12114.0
2019-01-02 10:10:00,370.04,371.23,368.52,368.74,15173.0,369.0445,370.2313,367.5286,367.748,15173.0
2019-01-02 10:20:00,368.71,370.45,368.56,369.21,6223.0,367.7181,369.4534,367.5685,368.2167,6223.0
2019-01-02 10:30:00,369.03,369.03,366.72,367.32,7759.0,368.0372,368.0372,365.7334,366.3318,7759.0
2019-01-02 10:40:00,367.71,369.21,367.71,368.0,3940.0,366.7208,368.2167,366.7208,367.01,3940.0
2019-01-02 10:50:00,367.75,370.47,367.75,369.85,10551.0,366.7607,369.4733,366.7607,368.855,10551.0
2019-01-02 11:00:00,369.81,370.8,369.35,370.62,13307.0,368.8151,369.8024,368.3563,369.6229,13307.0
2019-01-02 11:10:00,370.53,370.8,369.25,370.35,16387.0,369.5332,369.8024,368.2566,369.3537,16387.0
2019-01-02 11:20:00,370.83,371.01,369.69,370.53,26770.0,369.8324,370.0119,368.6954,369.5332,26770.0
2019-01-02 11:30:00,370.61,370.61,369.34,369.34,5252.0,369.613,369.613,368.3464,368.3464,5252.0
2019-01-02 11:40:00,369.57,371.77,369.35,371.76,8630.0,368.5758,370.7698,368.3563,370.7599,8630.0
2019-01-02 11:50:00,371.47,372.12,370.68,370.99,11002.0,370.4706,371.1189,369.6828,369.9919,11002.0
2019-01-02 12:00:00,371.03,371.23,369.73,370.4,7328.0,370.0318,370.2313,368.7353,369.4035,7328.0
2019-01-02 12:10:00,370.43,370.77,370.17,370.72,2708.0,369.4334,369.7725,369.1741,369.7227,2708.0
2019-01-02 12:20:00,371.13,371.81,370.72,371.6,4373.0,370.1316,370.8097,369.7227,370.6003,4373.0
2019-01-02 12:30:00,371.9,372.91,371.72,372.69,1500.0,370.8995,371.9068,370.72,371.6874,1500.0
2019-01-02 12:40:00,372.75,373.14,372.42,372.5,2806.0,371.7472,372.1362,371.4181,371.4979,2806.0
2019-01-02 12:50:00,372.19,373.56,372.19,373.56,1885.0,371.1887,372.555,371.1887,372.555,1885.0
2019-01-02 13:00:00,373.58,376.78,373.58,376.78,14229.0,372.575,375.7664,372.575,375.7664,14229.0
2019-01-02 13:10:00,376.38,376.52,375.5,375.89,4100.0,375.3674,375.5071,374.4898,374.8788,4100.0
2019-01-02 13:20:00,375.8,376.64,375.37,376.64,5449.0,374.789,375.6267,374.3602,375.6267,5449.0
2019-01-02 13:30:00,376.79,376.79,375.88,376.07,3879.0,375.7763,375.7763,374.8688,375.0583,3879.0
2019-01-02 13:40:00,376.04,376.22,375.67,376.11,2940.0,375.0284,375.2079,374.6593,375.0982,2940.0
2019-01-02 13:50:00,375.94,375.95,374.89,375.71,2519.0,374.9286,374.9386,373.8814,374.6992,2519.0
2019-01-02 14:00:00,375.71,375.71,374.04,374.04,2808.0,374.6992,374.6992,373.0337,373.0337,2808.0
2019-01-02 14:10:00,374.11,374.33,373.33,373.49,8036.0,373.1035,373.323,372.3256,372.4852,8036.0
2019-01-02 14:20:00,373.61,374.16,373.32,373.67,2720.0,372.6049,373.1534,372.3157,372.6647,2720.0
2019-01-02 14:30:00,373.79,375.07,373.78,373.79,4298.0,372.7844,374.061,372.7744,372.7844,4298.0
2019-01-02 14:40:00,373.23,373.74,372.57,373.58,4951.0,372.2259,372.7345,371.5677,372.575,4951.0
2019-01-02 14:50:00,373.45,373.46,371.81,371.81,2800.0,372.4453,372.4553,370.8097,370.8097,2800.0
2019-01-02 15:00:00,371.55,372.5,370.95,371.01,4632.0,370.5504,371.4979,369.952,370.0119,4632.0
2019-01-02 15:10:00,370.95,371.89,370.82,371.16,3545.0,369.952,370.8895,369.8224,370.1615,3545.0
2019-01-02 15:20:00,371.08,371.83,370.7,371.14,7600.0,370.0817,370.8297,369.7027,370.1415,7600.0
2019-01-02 15:30:00,371.0,371.01,369.96,370.0,9340.0,370.0019,370.0119,368.9647,369.0046,9340.0
2019-01-02 15:40:00,369.86,371.6,369.46,371.53,24850.0,368.865,370.6003,368.4661,370.5305,24850.0
2019-01-02 15:50:00,371.9,372.85,371.72,372.44,18610.0,370.8995,371.8469,370.72,371.438,18610.0
2019-01-03 09:30:00,373.66,385.94,371.69,383.08,53093.0,372.6548,384.9017,370.6901,382.0494,53093.0
2019-01-03 09:40:00,383.38,383.4,377.8,378.0,10315.0,382.3486,382.3686,376.7836,376.9831,10315.0
2019-01-03 09:50:00,377.19,380.19,377.18,380.16,6279.0,376.1753,379.1672,376.1653,379.1373,6279.0
2019-01-03 10:00:00,378.97,379.07,374.29,376.0,13914.0,377.9505,378.0502,373.2831,374.9885,13914.0
2019-01-03 10:10:00,375.97,376.69,374.0,376.65,10939.0,374.9585,375.6766,372.9938,375.6367,10939.0
2019-01-03 10:20:00,376.52,376.69,374.71,376.18,13333.0,375.5071,375.6766,373.7019,375.168,13333.0
2019-01-03 10:30:00,375.8,375.8,373.22,373.53,10171.0,374.789,374.789,372.2159,372.5251,10171.0
2019-01-03 10:40:00,373.93,374.25,372.28,373.31,7753.0,372.924,373.2432,371.2785,372.3057,7753.0
2019-01-03 10:50:00,372.96,377.73,372.92,377.2,9019.0,371.9566,376.7138,371.9167,376.1852,9019.0
2019-01-03 11:00:00,377.05,378.47,376.66,376.78,4600.0,376.0356,377.4518,375.6467,375.7664,4600.0
2019-01-03 11:10:00,376.67,379.63,376.64,378.96,13445.0,375.6567,378.6087,375.6267,377.9405,13445.0
2019-01-03 11:20:00,379.96,380.52,377.7,377.85,13690.0,378.9378,379.4963,376.6839,376.8335,13690.0
2019-01-03 11:30:00,378.02,379.89,376.87,379.89,18083.0,377.003,378.868,375.8561,378.868,18083.0
2019-01-03 11:40:00,379.05,380.11,378.98,378.98,6149.0,378.0303,379.0874,377.9604,377.9604,6149.0
2019-01-03 11:50:00,379.4,379.6,378.57,378.88,5932.0,378.3793,378.5788,377.5515,377.8607,5932.0
2019-01-03 12:00:00,378.51,379.0,376.72,376.9,4855.0,377.4917,377.9804,375.7065,375.886,4855.0
2019-01-03 12:10:00,376.75,377.82,376.16,376.37,5000.0,375.7364,376.8036,375.148,375.3575,5000.0
2019-01-03 12:20:00,377.04,377.49,376.14,376.37,4753.0,376.0257,376.4745,375.1281,375.3575,4753.0
2019-01-03 12:30:00,376.08,376.72,375.62,376.2,2972.0,375.0682,375.7065,374.6095,375.1879,2972.0
2019-01-03 12:40:00,376.32,377.24,375.75,377.24,3977.0,375.3076,376.2251,374.7391,376.2251,3977.0
2019-01-03 12:50:00,377.24,378.09,377.2,377.84,5111.0,376.2251,377.0728,376.1852,376.8235,5111.0
2019-01-03 13:00:00,378.08,378.08,376.26,376.39,4630.0,377.0629,377.0629,375.2478,375.3774,4630.0
2019-01-03 13:10:00,376.49,376.7,373.94,375.07,6314.0,375.4771,375.6866,372.934,374.061,6314.0
2019-01-03 13:20:00,374.88,376.9,374.86,376.4,5914.0,373.8715,375.886,373.8515,375.3874,5914.0
2019-01-03 13:30:00,376.06,376.43,374.77,376.02,7346.0,375.0483,375.4173,373.7618,375.0084,7346.0
2019-01-03 13:40:00,376.01,376.81,375.74,376.14,6412.0,374.9984,375.7963,374.7292,375.1281,6412.0
2019-01-03 13:50:00,376.1,376.44,374.92,375.5,5200.0,375.0882,375.4273,373.9114,374.4898,5200.0
2019-01-03 14:00:00,375.34,376.83,375.09,376.83,22545.0,374.3302,375.8162,374.0809,375.8162,22545.0
2019-01-03 14:10:00,376.91,377.5,376.73,377.48,11512.0,375.896,376.4844,375.7165,376.4645,11512.0
2019-01-03 14:20:00,377.34,378.16,377.29,378.1,3100.0,376.3249,377.1426,376.275,377.0828,3100.0
2019-01-03 14:30:00,378.21,378.65,376.91,376.91,5082.0,377.1925,377.6313,375.896,375.896,5082.0
2019-01-03 14:40:00,377.15,377.25,375.56,375.85,4258.0,376.1354,376.2351,374.5496,374.8389,4258.0
2019-01-03 14:50:00,376.17,376.24,374.97,375.0,3275.0,375.158,375.2278,373.9612,373.9911,3275.0
2019-01-03 15:00:00,375.05,375.21,374.19,374.85,21241.0,374.041,374.2006,373.1833,373.8416,21241.0
2019-01-03 15:10:00,374.52,375.89,374.14,375.66,9150.0,373.5124,374.8788,373.1335,374.6494,9150.0
2019-01-03 15:20:00,375.97,376.16,374.45,374.81,9099.0,374.9585,375.148,373.4426,373.8017,9099.0
2019-01-03 15:30:00,374.78,376.49,374.59,375.21,10748.0,373.7717,375.4771,373.5823,374.2006,10748.0
2019-01-03 15:40:00,375.11,375.9,374.99,375.25,12012.0,374.1009,374.8887,373.9812,374.2405,12012.0
2019-01-03 15:50:00,375.35,375.57,371.58,372.07,62932.0,374.3402,374.5596,370.5804,371.069,62932.0
2019-01-04 09:30:00,379.54,386.76,377.65,385.97,38804.0,378.5189,385.7195,376.634,384.9316,38804.0
2019-01-04 09:40:00,385.91,390.77,384.7,388.66,37406.0,384.8718,389.7187,383.6651,387.6144,37406.0
2019-01-04 09:50:00,389.28,389.48,386.87,387.9,20207.0,388.2327,388.4322,385.8292,386.8564,20207.0
2019-01-04 10:00:00,388.05,390.1,387.95,389.36,24153.0,387.006,389.0505,386.9063,388.3125,24153.0
2019-01-04 10:10:00,389.63,390.95,387.33,388.14,23124.0,388.5818,389.8982,386.288,387.0958,23124.0
2019-01-04 10:20:00,388.55,392.94,387.49,392.56,14775.0,387.5047,391.8829,386.4475,391.5039,14775.0
2019-01-04 10:30:00,392.75,394.9,392.51,394.89,19032.0,391.6934,393.8376,391.454,393.8276,19032.0
2019-01-04 10:40:00,395.0,395.86,393.43,394.69,23802.0,393.9373,394.795,392.3716,393.6282,23802.0
2019-01-04 10:50:00,394.94,397.36,394.78,395.74,21021.0,393.8775,396.291,393.7179,394.6754,21021.0
2019-01-04 11:00:00,396.0,397.45,394.05,397.14,21659.0,394.9347,396.3808,392.9899,396.0716,21659.0
2019-01-04 11:10:00,397.04,398.47,396.48,398.07,21071.0,395.9719,397.398,395.4134,396.9991,21071.0
2019-01-04 11:20:00,398.14,398.99,395.48,396.88,21182.0,397.0689,397.9166,394.4161,395.8123,21182.0
2019-01-04 11:30:00,396.29,397.12,395.35,395.79,38955.0,395.2239,396.0516,394.2864,394.7252,38955.0
2019-01-04 11:40:00,396.57,398.29,396.57,398.06,20339.0,395.5031,397.2185,395.5031,396.9891,20339.0
2019-01-04 11:50:00,398.28,399.2,397.32,397.83,18070.0,397.2085,398.126,396.2511,396.7597,18070.0
2019-01-04 12:00:00,397.96,398.26,396.6,397.5,8709.0,396.8894,397.1886,395.533,396.4306,8709.0
2019-01-04 12:10:00,397.04,398.52,396.65,398.38,11297.0,395.9719,397.4479,395.5829,397.3083,11297.0
2019-01-04 12:20:00,398.46,398.57,396.88,397.08,8653.0,397.388,397.4977,395.8123,396.0117,8653.0
2019-01-04 12:30:00,396.68,398.16,396.67,397.41,6832.0,395.6128,397.0888,395.6029,396.3409,6832.0
2019-01-04 12:40:00,397.94,398.86,397.91,398.79,11418.0,396.8694,397.787,396.8395,397.7171,11418.0
2019-01-04 12:50:00,398.62,399.66,398.47,399.15,8910.0,397.5476,398.5848,397.398,398.0762,8910.0
2019-01-04 13:00:00,399.32,399.61,398.77,399.25,9370.0,398.2457,398.5349,397.6972,398.1759,9370.0
2019-01-04 13:10:00,399.0,399.3,398.71,399.3,6709.0,397.9266,398.2258,397.6374,398.2258,6709.0
2019-01-04 13:20:00,399.13,399.22,398.07,398.34,8740.0,398.0562,398.146,396.9991,397.2684,8740.0
2019-01-04 13:30:00,398.51,399.44,398.5,398.5,7192.0,397.4379,398.3654,397.4279,397.4279,7192.0
2019-01-04 13:40:00,398.41,399.26,397.43,399.25,10182.0,397.3382,398.1859,396.3608,398.1759,10182.0
2019-01-04 13:50:00,399.06,399.16,398.04,398.43,11827.0,397.9864,398.0862,396.9692,397.3581,11827.0
2019-01-04 14:00:00,398.52,398.52,397.45,397.87,6905.0,397.4479,397.4479,396.3808,396.7996,6905.0
2019-01-04 14:10:00,398.1,398.67,397.66,398.24,8816.0,397.029,397.5975,396.5902,397.1686,8816.0
2019-01-04 14:20:00,398.23,399.34,398.16,399.01,9642.0,397.1587,398.2657,397.0888,397.9366,9642.0
2019-01-04 14:30:00,399.07,399.26,398.56,398.76,5517.0,397.9964,398.1859,397.4878,397.6872,5517.0
2019-01-04 14:40:00,398.85,399.0,397.42,398.05,9850.0,397.777,397.9266,396.3508,396.9791,9850.0
2019-01-04 14:50:00,398.16,398.17,396.81,397.09,9444.0,397.0888,397.0988,395.7425,396.0217,9444.0
2019-01-04 15:00:00,396.98,398.79,396.87,398.65,10560.0,395.912,397.7171,395.8023,397.5775,10560.0
2019-01-04 15:10:00,398.53,399.6,398.51,399.52,18605.0,397.4578,398.525,397.4379,398.4452,18605.0
2019-01-04 15:20:00,399.52,399.7,398.31,398.8,13534.0,398.4452,398.6247,397.2384,397.7271,13534.0
2019-01-04 15:30:00,398.86,399.14,398.21,398.21,14922.0,397.787,398.0662,397.1387,397.1387,14922.0
2019-01-04 15:40:00,398.29,398.93,397.77,398.48,20833.0,397.2185,397.8568,396.6999,397.408,20833.0
2019-01-04 15:50:00,398.4,398.65,396.8,397.56,74734.0,397.3282,397.5775,395.7325,396.4905,74734.0
2019-01-07 09:30:00,397.34,400.8,395.18,397.57,86413.0,396.271,399.7217,394.1169,396.5004,86413.0
2019-01-07 09:40:00,396.48,398.78,395.97,395.97,12652.0,395.4134,397.7072,394.9047,394.9047,12652.0
2019-01-07 09:50:00,396.45,398.49,396.45,398.42,10811.0,395.3834,397.418,395.3834,397.3481,10811.0
2019-01-07 10:00:00,397.79,398.73,397.28,397.51,10591.0,396.7198,397.6573,396.2112,396.4406,10591.0
2019-01-07 10:10:00,397.06,398.27,396.35,398.23,9100.0,395.9918,397.1985,395.2837,397.1587,9100.0
2019-01-07 10:20:00,397.87,397.87,396.0,396.84,3221.0,396.7996,396.7996,394.9347,395.7724,3221.0
2019-01-07 10:30:00,396.31,398.01,396.16,396.52,7222.0,395.2438,396.9392,395.0942,395.4533,7222.0
2019-01-07 10:40:00,396.28,396.44,393.94,394.51,10602.0,395.2139,395.3735,392.8802,393.4487,10602.0
2019-01-07 10:50:00,394.45,395.05,394.05,394.8,16764.0,393.3888,393.9872,392.9899,393.7379,16764.0
2019-01-07 11:00:00,394.55,395.94,394.45,395.22,7742.0,393.4886,394.8748,393.3888,394.1568,7742.0
2019-01-07 11:10:00,395.52,396.3,394.92,395.74,6342.0,394.4559,395.2338,393.8576,394.6754,6342.0
2019-01-07 11:20:00,396.15,397.56,395.73,397.04,7160.0,395.0843,396.4905,394.6654,395.9719,7160.0
2019-01-07 11:30:00,396.27,397.5,396.22,397.48,7089.0,395.2039,396.4306,395.1541,396.4107,7089.0
2019-01-07 11:40:00,397.85,398.9,397.82,398.72,9752.0,396.7797,397.8269,396.7498,397.6473,9752.0
2019-01-07 11:50:00,398.63,399.54,398.32,399.17,6981.0,397.5576,398.4651,397.2484,398.0961,6981.0
2019-01-07 12:00:00,399.09,399.09,397.79,398.1,9223.0,398.0163,398.0163,396.7198,397.029,9223.0
2019-01-07 12:10:00,397.94,399.5,397.71,398.36,27074.0,396.8694,398.4252,396.6401,397.2883,27074.0
2019-01-07 12:20:00,398.3,398.64,397.81,397.96,8505.0,397.2285,397.5676,396.7398,396.8894,8505.0
2019-01-07 12:30:00,398.0,399.09,397.54,398.99,9998.0,396.9293,398.0163,396.4705,397.9166,9998.0
2019-01-07 12:40:00,398.84,400.01,398.59,399.65,11068.0,397.767,398.9339,397.5177,398.5748,11068.0
2019-01-07 12:50:00,399.45,399.84,398.79,399.14,11776.0,398.3754,398.7643,397.7171,398.0662,11776.0
2019-01-07 13:00:00,399.31,399.6,398.75,399.13,5800.0,398.2357,398.525,397.6773,398.0562,5800.0
2019-01-07 13:10:00,399.14,399.8,398.97,399.33,6145.0,398.0662,398.7244,397.8967,398.2557,6145.0
2019-01-07 13:20:00,399.37,399.6,399.05,399.22,6498.0,398.2956,398.525,397.9764,398.146,6498.0
2019-01-07 13:30:00,399.24,399.74,398.79,398.99,11039.0,398.1659,398.6646,397.7171,397.9166,11039.0
2019-01-07 13:40:00,398.86,399.08,396.69,396.81,8406.0,397.787,398.0064,395.6228,395.7425,8406.0
2019-01-07 13:50:00,396.62,398.28,396.62,397.52,9370.0,395.553,397.2085,395.553,396.4506,9370.0
2019-01-07 14:00:00,397.27,399.13,397.17,398.5,163442.0,396.2012,398.0562,396.1015,397.4279,163442.0
2019-01-07 14:10:00,398.21,398.21,397.02,397.02,9705.0,397.1387,397.1387,395.9519,395.9519,9705.0
2019-01-07 14:20:00,397.13,397.39,396.23,396.58,16839.0,396.0616,396.3209,395.164,395.5131,16839.0
2019-01-07 14:30:00,396.57,397.83,396.43,397.35,4608.0,395.5031,396.7597,395.3635,396.281,4608.0
2019-01-07 14:40:00,397.31,397.63,396.84,397.16,3400.0,396.2411,396.5603,395.7724,396.0915,3400.0
2019-01-07 14:50:00,396.99,399.12,396.72,397.94,13929.0,395.922,398.0463,395.6527,396.8694,13929.0
2019-01-07 15:00:00,397.84,398.32,397.16,397.28,7752.0,396.7697,397.2484,396.0915,396.2112,7752.0
2019-01-07 15:10:00,397.5,398.43,397.33,398.37,8233.0,396.4306,397.3581,396.2611,397.2983,8233.0
2019-01-07 15:20:00,398.26,398.74,397.86,397.92,8641.0,397.1886,397.6673,396.7897,396.8495,8641.0
2019-01-07 15:30:00,398.04,398.04,396.8,397.1,13157.0,396.9692,396.9692,395.7325,396.0317,13157.0
2019-01-07 15:40:00,397.0,398.19,396.53,398.19,9719.0,395.932,397.1188,395.4632,397.1188,9719.0
2019-01-07 15:50:00,397.8,397.91,396.38,396.63,39287.0,396.7298,396.8395,395.3136,395.563,39287.0
2019-01-08 09:30:00,399.31,401.09,397.48,398.71,18363.0,398.2357,400.011,396.4107,397.6374,18363.0
2019-01-08 09:40:00,398.74,399.47,395.11,396.06,65417.0,397.6673,398.3953,394.047,394.9945,65417.0
2019-01-08 09:50:00,396.27,397.27,395.53,396.97,4756.0,395.2039,396.2012,394.4659,395.902,4756.0
2019-01-08 10:00:00,396.54,399.97,396.53,398.81,24083.0,395.4732,398.894,395.4632,397.7371,24083.0
2019-01-08 10:10:00,399.27,399.27,394.94,394.94,14119.0,398.1959,398.1959,393.8775,393.8775,14119.0
2019-01-08 10:20:00,394.73,395.44,393.9,395.39,12127.0,393.6681,394.3762,392.8403,394.3263,12127.0
2019-01-08 10:30:00,395.11,395.75,394.25,395.48,5267.0,394.047,394.6853,393.1894,394.4161,5267.0
2019-01-08 10:40:00,395.11,395.66,392.15,392.82,32585.0,394.047,394.5956,391.095,391.7632,32585.0
2019-01-08 10:50:00,393.06,393.06,390.58,391.99,8044.0,392.0026,392.0026,389.5292,390.9354,8044.0
2019-01-08 11:00:00,391.68,395.19,391.29,394.74,7938.0,390.6263,394.1268,390.2373,393.678,7938.0
2019-01-08 11:10:00,394.72,394.72,392.78,393.75,5900.0,393.6581,393.6581,391.7233,392.6907,5900.0
2019-01-08 11:20:00,393.35,393.39,392.1,392.55,8718.0,392.2918,392.3317,391.0451,391.4939,8718.0
2019-01-08 11:30:00,392.54,392.54,391.07,391.5,11546.0,391.484,391.484,390.0179,390.4468,11546.0
2019-01-08 11:40:00,391.51,392.23,391.39,391.55,8616.0,390.4567,391.1748,390.3371,390.4966,8616.0
2019-01-08 11:50:00,391.54,393.3,391.54,393.27,6200.0,390.4867,392.2419,390.4867,392.212,6200.0
2019-01-08 12:00:00,393.55,394.01,393.24,393.24,3403.0,392.4912,392.95,392.1821,392.1821,3403.0
2019-01-08 12:10:00,393.56,394.29,392.95,394.23,2905.0,392.5012,393.2293,391.8929,393.1694,2905.0
2019-01-08 12:20:00,393.88,395.43,393.73,394.82,7700.0,392.8204,394.3662,392.6708,393.7578,7700.0
2019-01-08 12:30:00,394.82,395.41,393.85,394.18,4255.0,393.7578,394.3462,392.7904,393.1196,4255.0
2019-01-08 12:40:00,394.43,394.63,393.22,393.23,7684.0,393.3689,393.5683,392.1621,392.1721,7684.0
2019-01-08 12:50:00,393.12,393.59,389.0,390.52,53099.0,392.0624,392.5311,387.9535,389.4694,53099.0
2019-01-08 13:00:00,390.54,393.32,390.54,393.32,4600.0,389.4893,392.2619,389.4893,392.2619,4600.0
2019-01-08 13:10:00,393.62,394.54,393.61,393.96,3841.0,392.5611,393.4786,392.5511,392.9001,3841.0
2019-01-08 13:20:00,394.05,394.77,394.05,394.64,3100.0,392.9899,393.708,392.9899,393.5783,3100.0
2019-01-08 13:30:00,394.82,396.0,394.65,395.81,10725.0,393.7578,394.9347,393.5883,394.7452,10725.0
2019-01-08 13:40:00,395.71,395.85,394.4,394.47,5500.0,394.6454,394.7851,393.339,393.4088,5500.0
2019-01-08 13:50:00,395.19,396.79,395.19,396.67,6115.0,394.1268,395.7225,394.1268,395.6029,6115.0
2019-01-08 14:00:00,396.43,396.81,396.15,396.15,2300.0,395.3635,395.7425,395.0843,395.0843,2300.0
2019-01-08 14:10:00,396.8,397.23,396.61,397.12,2110.0,395.7325,396.1613,395.543,396.0516,2110.0
2019-01-08 14:20:00,397.02,397.04,396.22,396.4,3011.0,395.9519,395.9719,395.1541,395.3336,3011.0
2019-01-08 14:30:00,396.15,397.0,395.98,395.98,6779.0,395.0843,395.932,394.9147,394.9147,6779.0
2019-01-08 14:40:00,396.36,396.69,395.74,396.46,5486.0,395.2937,395.6228,394.6754,395.3934,5486.0
2019-01-08 14:50:00,396.39,396.74,395.67,396.35,2916.0,395.3236,395.6727,394.6055,395.2837,2916.0
2019-01-08 15:00:00,396.18,396.72,395.87,396.42,5750.0,395.1142,395.6527,394.805,395.3535,5750.0
2019-01-08 15:10:00,396.55,397.45,396.55,397.24,5763.0,395.4832,396.3808,395.4832,396.1713,5763.0
2019-01-08 15:20:00,397.31,397.72,396.94,397.44,1905.0,396.2411,396.65,395.8721,396.3708,1905.0
2019-01-08 15:30:00,397.98,399.07,397.85,398.77,5553.0,396.9093,397.9964,396.7797,397.6972,5553.0
2019-01-08 15:40:00,398.91,399.24,397.84,398.16,10485.0,397.8368,398.1659,396.7697,397.0888,10485.0
2019-01-08 15:50:00,397.85,398.45,396.74,397.23,57514.0,396.7797,397.3781,395.6727,396.1613,57514.0
2019-01-09 09:30:00,398.02,399.98,397.5,398.29,13169.0,396.9492,398.9039,396.4306,397.2185,13169.0
2019-01-09 09:40:00,398.42,398.49,395.61,396.56,10015.0,397.3481,397.418,394.5457,395.4931,10015.0
2019-01-09 09:50:00,396.06,398.29,396.05,398.03,14329.0,394.9945,397.2185,394.9845,396.9592,14329.0
2019-01-09 10:00:00,397.96,399.82,397.9,399.16,6663.0,396.8894,398.7444,396.8295,398.0862,6663.0
2019-01-09 10:10:00,399.28,399.5,398.34,399.4,7498.0,398.2058,398.4252,397.2684,398.3255,7498.0
2019-01-09 10:20:00,399.65,400.0,398.7,399.02,12592.0,398.5748,398.9239,397.6274,397.9465,12592.0
2019-01-09 10:30:00,399.02,399.4,398.33,398.63,8880.0,397.9465,398.3255,397.2584,397.5576,8880.0
2019-01-09 10:40:00,398.75,399.4,397.69,399.06,16709.0,397.6773,398.3255,396.6201,397.9864,16709.0
2019-01-09 10:50:00,399.03,400.0,398.92,399.81,16818.0,397.9565,398.9239,397.8468,398.7344,16818.0
2019-01-09 11:00:00,399.64,400.63,399.49,400.26,14743.0,398.5649,399.5522,398.4153,399.1832,14743.0
2019-01-09 11:10:00,400.28,400.36,399.5,400.0,5822.0,399.2031,399.2829,398.4252,398.9239,5822.0
2019-01-09 11:20:00,399.93,400.55,399.73,400.37,7070.0,398.8541,399.4724,398.6546,399.2929,7070.0
2019-01-09 11:30:00,400.41,400.42,399.32,399.43,7663.0,399.3328,399.3428,398.2457,398.3554,7663.0
2019-01-09 11:40:00,399.74,400.4,399.55,400.21,14546.0,398.6646,399.3228,398.4751,399.1333,14546.0
2019-01-09 11:50:00,400.02,400.33,399.5,399.7,5465.0,398.9438,399.253,398.4252,398.6247,5465.0
2019-01-09 12:00:00,399.52,400.66,399.52,400.0,5639.0,398.4452,399.5821,398.4452,398.9239,5639.0
2019-01-09 12:10:00,399.94,400.1,399.53,399.97,3453.0,398.8641,399.0236,398.4552,398.894,3453.0
2019-01-09 12:20:00,399.96,400.93,399.69,400.93,3590.0,398.884,399.8514,398.6147,399.8514,3590.0
2019-01-09 12:30:00,400.71,401.46,400.56,401.2,9310.0,399.632,400.38,399.4824,400.1207,9310.0
2019-01-09 12:40:00,400.98,401.33,400.28,400.7,10171.0,399.9013,400.2503,399.2031,399.622,10171.0
2019-01-09 12:50:00,400.91,400.91,399.71,399.71,5098.0,399.8314,399.8314,398.6347,398.6347,5098.0
2019-01-09 13:00:00,399.89,400.23,399.65,399.65,3267.0,398.8142,399.1533,398.5748,398.5748,3267.0
2019-01-09 13:10:00,399.61,399.66,399.22,399.3,3601.0,398.5349,398.5848,398.146,398.2258,3601.0
2019-01-09 13:20:00,399.43,399.56,398.93,399.04,6183.0,398.3554,398.4851,397.8568,397.9665,6183.0
2019-01-09 13:30:00,399.11,399.37,398.87,398.87,3379.0,398.0363,398.2956,397.7969,397.7969,3379.0
2019-01-09 13:40:00,399.02,399.14,398.32,398.32,3384.0,397.9465,398.0662,397.2484,397.2484,3384.0
2019-01-09 13:50:00,398.29,398.52,397.78,398.52,4400.0,397.2185,397.4479,396.7099,397.4479,4400.0
2019-01-09 14:00:00,398.52,400.5,398.52,400.4,3441.0,397.4479,399.4225,397.4479,399.3228,3441.0
2019-01-09 14:10:00,400.55,400.65,398.55,398.56,6459.0,399.4724,399.5721,397.4778,397.4878,6459.0
2019-01-09 14:20:00,398.32,398.38,397.37,397.44,4709.0,397.2484,397.3083,396.301,396.3708,4709.0
2019-01-09 14:30:00,397.3,397.66,396.81,397.57,3989.0,396.2312,396.5902,395.7425,396.5004,3989.0
2019-01-09 14:40:00,397.89,399.59,397.89,399.59,3376.0,396.8196,398.515,396.8196,398.515,3376.0
2019-01-09 14:50:00,399.45,399.82,399.3,399.53,5683.0,398.3754,398.7444,398.2258,398.4552,5683.0
2019-01-09 15:00:00,399.34,400.0,399.22,399.79,8578.0,398.2657,398.9239,398.146,398.7145,8578.0
2019-01-09 15:10:00,399.93,400.37,399.73,400.36,8954.0,398.8541,399.2929,398.6546,399.2829,8954.0
2019-01-09 15:20:00,400.21,400.6,399.79,399.79,6565.0,399.1333,399.5223,398.7145,398.7145,6565.0
2019-01-09 15:30:00,399.8,400.12,399.02,399.19,9010.0,398.7244,399.0436,397.9465,398.1161,9010.0
2019-01-09 15:40:00,399.23,399.25,398.11,398.11,10218.0,398.156,398.1759,397.039,397.039,10218.0
2019-01-09 15:50:00,398.11,400.16,398.11,399.87,38539.0,397.039,399.0835,397.039,398.7942,38539.0
2019-01-10 09:30:00,399.4,399.4,395.98,398.88,10177.0,398.3255,398.3255,394.9147,397.8069,10177.0
2019-01-10 09:40:00,398.35,398.35,396.3,397.09,5514.0,397.2783,397.2783,395.2338,396.0217,5514.0
2019-01-10 09:50:00,397.01,399.14,396.52,399.14,5101.0,395.9419,398.0662,395.4533,398.0662,5101.0
2019-01-10 10:00:00,399.87,400.14,399.0,399.53,7080.0,398.7942,399.0635,397.9266,398.4552,7080.0
2019-01-10 10:10:00,399.67,400.18,398.91,400.18,3423.0,398.5948,399.1034,397.8368,399.1034,3423.0
2019-01-10 10:20:00,400.33,401.49,399.98,400.34,7753.0,399.253,400.4099,398.9039,399.263,7753.0
2019-01-10 10:30:00,401.0,402.75,400.78,402.37,15556.0,399.9212,401.6665,399.7018,401.2875,15556.0
2019-01-10 10:40:00,402.55,403.91,402.52,403.02,16730.0,401.467,402.8234,401.4371,401.9358,16730.0
2019-01-10 10:50:00,403.68,405.02,403.44,404.56,15638.0,402.594,403.9304,402.3546,403.4716,15638.0
2019-01-10 11:00:00,404.45,404.56,403.13,403.86,7553.0,403.3619,403.4716,402.0455,402.7735,7553.0
2019-01-10 11:10:00,404.02,404.72,403.5,403.5,11461.0,402.9331,403.6312,402.4145,402.4145,11461.0
2019-01-10 11:20:00,403.56,404.49,403.5,404.09,6679.0,402.4743,403.4018,402.4145,403.0029,6679.0
2019-01-10 11:30:00,404.5,406.63,404.31,405.58,18440.0,403.4118,405.5361,403.2223,404.4889,18440.0
2019-01-10 11:40:00,405.59,405.9,404.67,405.63,6623.0,404.4989,404.808,403.5813,404.5387,6623.0
2019-01-10 11:50:00,405.63,407.5,405.08,407.5,17971.0,404.5387,406.4037,403.9902,406.4037,17971.0
2019-01-10 12:00:00,407.32,407.77,406.35,407.35,14630.0,406.2242,406.673,405.2568,406.2541,14630.0
2019-01-10 12:10:00,407.35,408.48,406.35,406.52,34413.0,406.2541,407.3811,405.2568,405.4264,34413.0
2019-01-10 12:20:00,406.37,407.11,405.69,407.08,8856.0,405.2768,406.0148,404.5986,405.9848,8856.0
2019-01-10 12:30:00,407.0,407.69,407.0,407.1,7499.0,405.9051,406.5932,405.9051,406.0048,7499.0
2019-01-10 12:40:00,407.0,408.29,406.0,408.19,20052.0,405.9051,407.1916,404.9078,407.0919,20052.0
2019-01-10 12:50:00,408.31,408.53,407.43,407.79,19210.0,407.2115,407.4309,406.3339,406.6929,19210.0
2019-01-10 13:00:00,407.76,408.86,407.67,407.67,22153.0,406.663,407.7601,406.5733,406.5733,22153.0
2019-01-10 13:10:00,407.8,408.24,407.43,407.91,116498.0,406.7029,407.1417,406.3339,406.8126,116498.0
2019-01-10 13:20:00,407.8,408.7,407.8,408.37,15039.0,406.7029,407.6005,406.7029,407.2714,15039.0
2019-01-10 13:30:00,408.41,409.3,407.97,408.8,19860.0,407.3113,408.1989,406.8725,407.7002,19860.0
2019-01-10 13:40:00,408.6,408.6,407.6,408.18,19222.0,407.5008,407.5008,406.5034,407.0819,19222.0
2019-01-10 13:50:00,408.19,408.67,408.0,408.56,5703.0,407.0919,407.5706,406.9024,407.4609,5703.0
2019-01-10 14:00:00,408.83,410.0,408.83,409.53,13010.0,407.7301,408.897,407.7301,408.4283,13010.0
2019-01-10 14:10:00,409.77,410.0,408.6,409.77,63349.0,408.6676,408.897,407.5008,408.6676,63349.0
2019-01-10 14:20:00,409.98,410.0,409.32,409.79,7291.0,408.877,408.897,408.2188,408.6876,7291.0
2019-01-10 14:30:00,409.55,409.57,408.5,409.49,11365.0,408.4482,408.4681,407.401,408.3884,11365.0
2019-01-10 14:40:00,409.25,410.0,408.82,408.86,8060.0,408.149,408.897,407.7202,407.7601,8060.0
2019-01-10 14:50:00,408.86,408.86,407.47,407.76,9439.0,407.7601,407.7601,406.3738,406.663,9439.0
2019-01-10 15:00:00,408.0,408.46,407.64,407.66,7661.0,406.9024,407.3611,406.5433,406.5633,7661.0
2019-01-10 15:10:00,407.5,408.35,407.3,407.72,5201.0,406.4037,407.2514,406.2043,406.6231,5201.0
2019-01-10 15:20:00,407.95,408.4,407.71,407.87,7036.0,406.8525,407.3013,406.6132,406.7727,7036.0
2019-01-10 15:30:00,407.87,408.5,407.42,408.08,25049.0,406.7727,407.401,406.3239,406.9822,25049.0
2019-01-10 15:40:00,408.12,408.54,407.94,408.01,15835.0,407.022,407.4409,406.8425,406.9123,15835.0
2019-01-10 15:50:00,408.09,408.43,407.8,408.11,41619.0,406.9921,407.3312,406.7029,407.0121,41619.0
2019-01-11 09:30:00,405.65,408.0,404.56,407.33,17606.0,404.5587,406.9024,403.4716,406.2342,17606.0
2019-01-11 09:40:00,407.22,409.79,407.22,408.93,23069.0,406.1245,408.6876,406.1245,407.8299,23069.0
2019-01-11 09:50:00,408.62,410.0,408.47,409.19,106890.0,407.5207,408.897,407.3711,408.0892,106890.0
2019-01-11 10:00:00,409.22,410.83,408.68,410.62,14067.0,408.1191,409.7248,407.5805,409.5153,14067.0
2019-01-11 10:10:00,410.58,412.29,408.89,408.93,21966.0,409.4754,411.1808,407.79,407.8299,21966.0
2019-01-11 10:20:00,408.89,410.87,407.75,408.08,8209.0,407.79,409.7646,406.653,406.9822,8209.0
2019-01-11 10:30:00,407.94,409.52,407.67,409.43,2600.0,406.8425,408.4183,406.5733,408.3285,2600.0
2019-01-11 10:40:00,409.38,409.38,407.67,408.2,7461.0,408.2787,408.2787,406.5733,407.1018,7461.0
2019-01-11 10:50:00,407.85,409.46,407.82,409.0,12117.0,406.7528,408.3584,406.7229,407.8997,12117.0
2019-01-11 11:00:00,408.48,409.62,408.15,409.27,12616.0,407.3811,408.518,407.052,408.169,12616.0
2019-01-11 11:10:00,409.31,409.43,408.5,408.96,11715.0,408.2088,408.3285,407.401,407.8598,11715.0
2019-01-11 11:20:00,408.86,409.53,408.7,409.0,12113.0,407.7601,408.4283,407.6005,407.8997,12113.0
2019-01-11 11:30:00,409.18,409.84,408.66,409.79,20785.0,408.0792,408.7374,407.5606,408.6876,20785.0
2019-01-11 11:40:00,409.7,409.99,408.86,409.33,11495.0,408.5978,408.887,407.7601,408.2288,11495.0
2019-01-11 11:50:00,409.25,409.25,408.18,408.66,25114.0,408.149,408.149,407.0819,407.5606,25114.0
2019-01-11 12:00:00,408.59,408.81,406.43,406.44,13256.0,407.4908,407.7102,405.3366,405.3466,13256.0
2019-01-11 12:10:00,406.38,406.55,404.43,404.79,15615.0,405.2867,405.4563,403.342,403.701,15615.0
2019-01-11 12:20:00,404.64,406.53,404.62,406.29,4839.0,403.5514,405.4363,403.5315,405.197,4839.0
2019-01-11 12:30:00,406.09,406.45,405.48,405.91,5426.0,404.9975,405.3565,404.3892,404.818,5426.0
2019-01-11 12:40:00,405.96,405.96,403.93,403.93,9400.0,404.8679,404.8679,402.8433,402.8433,9400.0
2019-01-11 12:50:00,404.03,405.62,404.02,405.62,4450.0,402.9431,404.5288,402.9331,404.5288,4450.0
2019-01-11 13:00:00,405.59,408.0,405.37,405.76,44610.0,404.4989,406.9024,404.2794,404.6684,44610.0
2019-01-11 13:10:00,406.06,406.25,403.96,404.13,8100.0,404.9676,405.1571,402.8732,403.0428,8100.0
2019-01-11 13:20:00,403.96,404.77,403.55,404.7,2414.0,402.8732,403.6811,402.4643,403.6112,2414.0
2019-01-11 13:30:00,404.89,405.09,404.23,404.59,8420.0,403.8007,404.0002,403.1425,403.5015,8420.0
2019-01-11 13:40:00,404.86,405.25,404.65,404.65,3500.0,403.7708,404.1598,403.5614,403.5614,3500.0
2019-01-11 13:50:00,404.74,406.08,404.73,406.08,3167.0,403.6511,404.9875,403.6412,404.9875,3167.0
2019-01-11 14:00:00,405.93,406.51,405.78,406.36,6018.0,404.8379,405.4164,404.6883,405.2668,6018.0
2019-01-11 14:10:00,406.28,407.37,406.28,406.6,6259.0,405.187,406.2741,405.187,405.5061,6259.0
2019-01-11 14:20:00,406.4,407.2,406.38,406.75,2642.0,405.3067,406.1045,405.2867,405.6557,2642.0
2019-01-11 14:30:00,406.74,406.88,406.4,406.62,3562.0,405.6458,405.7854,405.3067,405.5261,3562.0
2019-01-11 14:40:00,406.34,407.58,406.22,407.17,11550.0,405.2468,406.4835,405.1272,406.0746,11550.0
2019-01-11 14:50:00,407.18,408.28,407.18,407.89,6700.0,406.0846,407.1816,406.0846,406.7927,6700.0
2019-01-11 15:00:00,407.9,410.0,407.9,409.29,11658.0,406.8026,408.897,406.8026,408.1889,11658.0
2019-01-11 15:10:00,409.25,409.42,408.45,408.49,9742.0,408.149,408.3186,407.3512,407.3911,9742.0
2019-01-11 15:20:00,408.47,408.63,407.96,408.28,6664.0,407.3711,407.5307,406.8625,407.1816,6664.0
2019-01-11 15:30:00,408.71,409.99,408.71,409.15,15734.0,407.6105,408.887,407.6105,408.0493,15734.0
2019-01-11 15:40:00,409.13,409.26,408.52,409.0,7603.0,408.0293,408.159,407.421,407.8997,7603.0
2019-01-11 15:50:00,408.9,409.27,408.23,408.62,26058.0,407.7999,408.169,407.1318,407.5207,26058.0
2019-01-14 09:30:00,408.16,408.16,404.43,406.03,23510.0,407.0619,407.0619,403.342,404.9377,23510.0
2019-01-14 09:40:00,405.99,406.98,404.0,405.03,25042.0,404.8978,405.8851,402.9131,403.9404,25042.0
2019-01-14 09:50:00,405.62,406.29,403.58,403.59,11261.0,404.5288,405.197,402.4943,402.5042,11261.0
2019-01-14 10:00:00,403.71,403.71,400.82,402.33,16527.0,402.6239,402.6239,399.7417,401.2476,16527.0
2019-01-14 10:10:00,401.66,402.31,400.73,400.87,27599.0,400.5794,401.2277,399.6519,399.7916,27599.0
2019-01-14 10:20:00,401.26,401.3,399.11,399.88,15933.0,400.1805,400.2204,398.0363,398.8042,15933.0
2019-01-14 10:30:00,400.25,401.96,399.49,401.87,13926.0,399.1732,400.8786,398.4153,400.7889,13926.0
2019-01-14 10:40:00,401.89,402.34,400.81,401.53,15244.0,400.8088,401.2576,399.7317,400.4498,15244.0
2019-01-14 10:50:00,401.5,402.52,401.49,402.38,3974.0,400.4199,401.4371,400.4099,401.2975,3974.0
2019-01-14 11:00:00,402.19,402.93,401.75,402.69,14457.0,401.108,401.846,400.6692,401.6067,14457.0
2019-01-14 11:10:00,402.27,402.68,401.82,401.91,8360.0,401.1878,401.5967,400.739,400.8288,8360.0
2019-01-14 11:20:00,401.81,402.95,401.81,402.85,10217.0,400.729,401.866,400.729,401.7662,10217.0
2019-01-14 11:30:00,402.82,404.0,401.99,403.38,19849.0,401.7363,402.9131,400.9085,402.2948,19849.0
2019-01-14 11:40:00,403.52,403.56,402.34,402.67,14656.0,402.4344,402.4743,401.2576,401.5867,14656.0
2019-01-14 11:50:00,402.62,403.52,402.43,403.0,17937.0,401.5368,402.4344,401.3474,401.9158,17937.0
2019-01-14 12:00:00,402.64,403.19,402.28,403.19,3785.0,401.5568,402.1053,401.1978,402.1053,3785.0
2019-01-14 12:10:00,402.97,405.6,402.97,404.99,7800.0,401.8859,404.5088,401.8859,403.9005,7800.0
2019-01-14 12:20:00,404.88,405.15,404.67,404.88,3223.0,403.7908,404.06,403.5813,403.7908,3223.0
2019-01-14 12:30:00,404.72,405.17,404.25,405.13,10809.0,403.6312,404.08,403.1625,404.0401,10809.0
2019-01-14 12:40:00,405.12,405.25,404.38,404.68,3756.0,404.0301,404.1598,403.2921,403.5913,3756.0
2019-01-14 12:50:00,404.68,404.82,404.25,404.74,2003.0,403.5913,403.7309,403.1625,403.6511,2003.0
2019-01-14 13:00:00,404.44,404.59,404.0,404.56,4500.0,403.3519,403.5015,402.9131,403.4716,4500.0
2019-01-14 13:10:00,404.63,404.84,404.36,404.4,3004.0,403.5414,403.7509,403.2722,403.3121,3004.0
2019-01-14 13:20:00,404.4,404.77,404.3,404.5,2857.0,403.3121,403.6811,403.2123,403.4118,2857.0
2019-01-14 13:30:00,404.5,404.77,404.24,404.58,9469.0,403.4118,403.6811,403.1525,403.4916,9469.0
2019-01-14 13:40:00,404.71,404.89,404.2,404.32,2496.0,403.6212,403.8007,403.1126,403.2323,2496.0
2019-01-14 13:50:00,404.32,404.43,403.73,403.75,4061.0,403.2323,403.342,402.6439,402.6638,4061.0
2019-01-14 14:00:00,403.58,403.7,403.23,403.29,3721.0,402.4943,402.6139,402.1452,402.205,3721.0
2019-01-14 14:10:00,403.54,403.54,402.93,403.07,2663.0,402.4544,402.4544,401.846,401.9856,2663.0
2019-01-14 14:20:00,402.77,402.77,402.35,402.48,1300.0,401.6864,401.6864,401.2676,401.3972,1300.0
2019-01-14 14:30:00,402.47,402.9,402.46,402.5,8900.0,401.3872,401.8161,401.3773,401.4172,8900.0
2019-01-14 14:40:00,402.76,402.96,402.59,402.95,3329.0,401.6765,401.8759,401.5069,401.866,3329.0
2019-01-14 14:50:00,402.77,403.01,402.5,402.7,6240.0,401.6864,401.9258,401.4172,401.6166,6240.0
2019-01-14 15:00:00,402.65,402.87,402.5,402.53,4595.0,401.5668,401.7862,401.4172,401.4471,4595.0
2019-01-14 15:10:00,402.62,402.89,402.5,402.72,5893.0,401.5368,401.8061,401.4172,401.6366,5893.0
2019-01-14 15:20:00,402.76,403.16,402.64,403.04,9409.0,401.6765,402.0754,401.5568,401.9557,9409.0
2019-01-14 15:30:00,402.98,403.17,402.57,402.94,6739.0,401.8959,402.0854,401.487,401.856,6739.0
2019-01-14 15:40:00,402.78,402.88,402.44,402.44,14307.0,401.6964,401.7961,401.3573,401.3573,14307.0
2019-01-14 15:50:00,402.58,402.6,400.56,400.57,27367.0,401.497,401.5169,399.4824,399.4924,27367.0
2019-01-15 09:30:00,401.42,403.0,400.08,402.05,11174.0,400.3401,401.9158,399.0037,400.9684,11174.0
2019-01-15 09:40:00,401.39,402.5,400.86,402.19,4416.0,400.3102,401.4172,399.7816,401.108,4416.0
2019-01-15 09:50:00,402.5,402.7,401.86,401.99,14836.0,401.4172,401.6166,400.7789,400.9085,14836.0
2019-01-15 10:00:00,402.5,402.94,401.08,401.08,16298.0,401.4172,401.856,400.001,400.001,16298.0
2019-01-15 10:10:00,401.01,401.44,399.63,400.02,6669.0,399.9312,400.36,398.5549,398.9438,6669.0
2019-01-15 10:20:00,400.0,401.27,399.64,400.69,3800.0,398.9239,400.1905,398.5649,399.612,3800.0
2019-01-15 10:30:00,401.47,401.48,400.15,400.62,5140.0,400.3899,400.3999,399.0735,399.5422,5140.0
2019-01-15 10:40:00,401.02,401.52,400.89,401.18,5146.0,399.9411,400.4398,399.8115,400.1007,5146.0
2019-01-15 10:50:00,401.41,402.23,401.25,401.65,6317.0,400.3301,401.1479,400.1705,400.5695,6317.0
2019-01-15 11:00:00,401.91,402.5,401.76,401.94,9015.0,400.8288,401.4172,400.6792,400.8587,9015.0
2019-01-15 11:10:00,401.83,401.83,400.74,401.18,7630.0,400.749,400.749,399.6619,400.1007,7630.0
2019-01-15 11:20:00,400.99,401.62,400.58,401.44,10694.0,399.9112,400.5395,399.5023,400.36,10694.0
2019-01-15 11:30:00,401.25,401.47,400.38,400.56,7262.0,400.1705,400.3899,399.3029,399.4824,7262.0
2019-01-15 11:40:00,400.58,401.6,400.23,400.89,7054.0,399.5023,400.5196,399.1533,399.8115,7054.0
2019-01-15 11:50:00,400.8,402.0,400.62,402.0,4995.0,399.7217,400.9185,399.5422,400.9185,4995.0
2019-01-15 12:00:00,401.99,402.5,401.74,402.18,5551.0,400.9085,401.4172,400.6592,401.098,5551.0
2019-01-15 12:10:00,402.23,402.25,401.82,402.25,4105.0,401.1479,401.1678,400.739,401.1678,4105.0
2019-01-15 12:20:00,402.12,402.3,401.86,401.88,3261.0,401.0382,401.2177,400.7789,400.7988,3261.0
2019-01-15 12:30:00,402.01,402.07,401.69,402.03,1722.0,400.9285,400.9883,400.6093,400.9484,1722.0
2019-01-15 12:40:00,402.04,402.07,401.81,401.89,2150.0,400.9584,400.9883,400.729,400.8088,2150.0
2019-01-15 12:50:00,401.91,402.23,401.71,402.06,1600.0,400.8288,401.1479,400.6293,400.9784,1600.0
2019-01-15 13:00:00,402.09,402.09,401.34,401.78,3775.0,401.0083,401.0083,400.2603,400.6991,3775.0
2019-01-15 13:10:00,401.89,402.25,401.7,402.01,3143.0,400.8088,401.1678,400.6193,400.9285,3143.0
2019-01-15 13:20:00,402.45,402.5,402.09,402.28,7464.0,401.3673,401.4172,401.0083,401.1978,7464.0
2019-01-15 13:30:00,402.16,403.48,402.14,403.48,7435.0,401.0781,402.3945,401.0581,402.3945,7435.0
2019-01-15 13:40:00,403.44,404.43,403.23,404.38,3085.0,402.3546,403.342,402.1452,403.2921,3085.0
2019-01-15 13:50:00,404.76,405.0,404.19,404.37,3871.0,403.6711,403.9104,403.1026,403.2821,3871.0
2019-01-15 14:00:00,404.63,405.07,403.78,404.05,4000.0,403.5414,403.9803,402.6937,402.963,4000.0
2019-01-15 14:10:00,404.39,404.39,403.37,403.37,3340.0,403.3021,403.3021,402.2848,402.2848,3340.0
2019-01-15 14:20:00,403.35,404.18,402.4,402.57,2600.0,402.2649,403.0926,401.3174,401.487,2600.0
2019-01-15 14:30:00,402.4,402.61,401.43,401.52,3000.0,401.3174,401.5269,400.35,400.4398,3000.0
2019-01-15 14:40:00,402.1,403.31,402.09,402.79,4229.0,401.0182,402.225,401.0083,401.7064,4229.0
2019-01-15 14:50:00,402.95,403.44,402.94,403.44,700.0,401.866,402.3546,401.856,402.3546,700.0
2019-01-15 15:00:00,403.78,403.78,403.04,403.2,10300.0,402.6937,402.6937,401.9557,402.1153,10300.0
2019-01-15 15:10:00,403.13,403.77,403.13,403.67,3373.0,402.0455,402.6838,402.0455,402.584,3373.0
2019-01-15 15:20:00,403.76,404.62,403.67,404.15,8282.0,402.6738,403.5315,402.584,403.0627,8282.0
2019-01-15 15:30:00,404.1,404.1,403.2,403.45,3181.0,403.0129,403.0129,402.1153,402.3646,3181.0
2019-01-15 15:40:00,403.59,404.61,403.59,404.46,9215.0,402.5042,403.5215,402.5042,403.3719,9215.0
2019-01-15 15:50:00,404.33,405.16,404.06,405.05,25489.0,403.2422,404.07,402.973,403.9603,25489.0
2019-01-16 09:30:00,406.17,406.17,404.16,404.17,10186.0,405.0773,405.0773,403.0727,403.0827,10186.0
2019-01-16 09:40:00,404.23,407.63,402.84,407.06,9722.0,403.1425,406.5334,401.7563,405.9649,9722.0
2019-01-16 09:50:00,407.26,408.0,407.06,408.0,9213.0,406.1644,406.9024,405.9649,406.9024,9213.0
2019-01-16 10:00:00,408.0,410.63,407.75,408.9,10551.0,406.9024,409.5253,406.653,407.7999,10551.0
2019-01-16 10:10:00,408.76,408.76,407.85,408.68,37579.0,407.6603,407.6603,406.7528,407.5805,37579.0
2019-01-16 10:20:00,408.4,408.68,406.61,407.02,6100.0,407.3013,407.5805,405.5161,405.925,6100.0
2019-01-16 10:30:00,407.41,407.42,405.35,405.35,3100.0,406.314,406.3239,404.2595,404.2595,3100.0
2019-01-16 10:40:00,405.03,405.1,404.36,404.4,4512.0,403.9404,404.0102,403.2722,403.3121,4512.0
2019-01-16 10:50:00,404.39,405.04,404.38,404.6,5870.0,403.3021,403.9503,403.2921,403.5115,5870.0
2019-01-16 11:00:00,404.68,404.68,403.14,404.23,2300.0,403.5913,403.5913,402.0554,403.1425,2300.0
2019-01-16 11:10:00,404.44,406.74,404.44,406.62,20871.0,403.3519,405.6458,403.3519,405.5261,20871.0
2019-01-16 11:20:00,406.87,407.06,406.02,407.06,4951.0,405.7754,405.9649,404.9277,405.9649,4951.0
2019-01-16 11:30:00,407.04,407.65,405.99,406.78,4700.0,405.945,406.5533,404.8978,405.6857,4700.0
2019-01-16 11:40:00,406.81,407.34,406.35,406.5,5295.0,405.7156,406.2441,405.2568,405.4064,5295.0
2019-01-16 11:50:00,406.1,406.46,405.46,405.6,4979.0,405.0075,405.3665,404.3692,404.5088,4979.0
2019-01-16 12:00:00,405.75,406.19,404.53,404.75,20786.0,404.6584,405.0972,403.4417,403.6611,20786.0
2019-01-16 12:10:00,404.76,404.89,403.41,404.53,3242.0,403.6711,403.8007,402.3247,403.4417,3242.0
2019-01-16 12:20:00,404.35,404.65,404.04,404.27,1128.0,403.2622,403.5614,402.953,403.1824,1128.0
2019-01-16 12:30:00,404.52,404.71,403.65,404.29,2619.0,403.4317,403.6212,402.5641,403.2024,2619.0
2019-01-16 12:40:00,404.35,405.0,404.35,404.94,1208.0,403.2622,403.9104,403.2622,403.8506,1208.0
2019-01-16 12:50:00,404.89,404.92,404.31,404.63,2022.0,403.8007,403.8307,403.2223,403.5414,2022.0
2019-01-16 13:00:00,404.18,404.35,403.76,404.12,1314.0,403.0926,403.2622,402.6738,403.0328,1314.0
2019-01-16 13:10:00,404.34,404.52,403.41,403.56,3782.0,403.2522,403.4317,402.3247,402.4743,3782.0
2019-01-16 13:20:00,403.42,403.78,403.25,403.49,4800.0,402.3347,402.6937,402.1651,402.4045,4800.0
2019-01-16 13:30:00,403.47,403.88,403.46,403.87,1901.0,402.3846,402.7935,402.3746,402.7835,1901.0
2019-01-16 13:40:00,403.88,404.33,403.6,404.33,6696.0,402.7935,403.2422,402.5142,403.2422,6696.0
2019-01-16 13:50:00,404.22,404.31,403.86,404.03,1426.0,403.1325,403.2223,402.7735,402.9431,1426.0
2019-01-16 14:00:00,404.02,404.8,404.02,404.6,2672.0,402.9331,403.711,402.9331,403.5115,2672.0
2019-01-16 14:10:00,404.54,405.16,404.4,404.88,10329.0,403.4517,404.07,403.3121,403.7908,10329.0
2019-01-16 14:20:00,404.8,405.64,404.8,405.62,4175.0,403.711,404.5487,403.711,404.5288,4175.0
2019-01-16 14:30:00,405.74,405.78,405.4,405.62,2970.0,404.6485,404.6883,404.3094,404.5288,2970.0
2019-01-16 14:40:00,405.62,405.67,404.31,404.44,5567.0,404.5288,404.5786,403.2223,403.3519,5567.0
2019-01-16 14:50:00,404.59,404.59,403.86,403.86,5455.0,403.5015,403.5015,402.7735,402.7735,5455.0
2019-01-16 15:00:00,403.72,404.63,403.72,404.26,2054.0,402.6339,403.5414,402.6339,403.1724,2054.0
2019-01-16 15:10:00,404.18,404.34,403.98,404.17,1600.0,403.0926,403.2522,402.8932,403.0827,1600.0
2019-01-16 15:20:00,404.27,404.27,403.87,404.0,1533.0,403.1824,403.1824,402.7835,402.9131,1533.0
2019-01-16 15:30:00,404.02,404.17,403.16,403.87,4285.0,402.9331,403.0827,402.0754,402.7835,4285.0
2019-01-16 15:40:00,403.67,404.82,403.54,404.81,15259.0,402.584,403.7309,402.4544,403.721,15259.0
2019-01-16 15:50:00,404.91,405.16,404.16,404.54,17648.0,403.8207,404.07,403.0727,403.4517,17648.0
2019-01-17 09:30:00,402.72,407.38,402.72,407.38,8136.0,401.6366,406.284,401.6366,406.284,8136.0
2019-01-17 09:40:00,407.4,409.91,406.81,409.91,10533.0,406.304,408.8072,405.7156,408.8072,10533.0
2019-01-17 09:50:00,409.48,411.75,409.48,410.14,12458.0,408.3784,410.6423,408.3784,409.0366,12458.0
2019-01-17 10:00:00,410.52,410.52,407.75,409.51,12730.0,409.4156,409.4156,406.653,408.4083,12730.0
2019-01-17 10:10:00,409.5,410.4,409.49,409.86,6725.0,408.3983,409.2959,408.3884,408.7574,6725.0
2019-01-17 10:20:00,409.75,410.18,409.15,409.66,12124.0,408.6477,409.0765,408.0493,408.5579,12124.0
2019-01-17 10:30:00,409.6,410.27,409.21,409.63,6606.0,408.4981,409.1663,408.1091,408.528,6606.0
2019-01-17 10:40:00,409.59,410.2,409.59,410.05,10760.0,408.4881,409.0965,408.4881,408.9469,10760.0
2019-01-17 10:50:00,410.17,411.14,409.73,410.8,9678.0,409.0665,410.0339,408.6277,409.6948,9678.0
2019-01-17 11:00:00,411.0,413.17,411.0,412.99,13025.0,409.8943,412.0585,409.8943,411.8789,13025.0
2019-01-17 11:10:00,413.14,414.11,412.73,413.77,17726.0,412.0285,412.9959,411.6196,412.6568,17726.0
2019-01-17 11:20:00,413.56,414.61,413.54,414.58,8275.0,412.4474,413.4946,412.4275,413.4647,8275.0
2019-01-17 11:30:00,414.59,415.49,414.1,414.76,40542.0,413.4746,414.3722,412.986,413.6442,40542.0
2019-01-17 11:40:00,414.97,415.38,414.74,415.12,12997.0,413.8536,414.2625,413.6242,414.0032,12997.0
2019-01-17 11:50:00,415.22,415.55,414.43,414.81,7643.0,414.1029,414.4321,413.3151,413.6941,7643.0
2019-01-17 12:00:00,414.75,415.0,414.27,414.51,14944.0,413.6342,413.8835,413.1555,413.3949,14944.0
2019-01-17 12:10:00,414.5,415.78,414.5,415.7,41563.0,413.3849,414.6614,413.3849,414.5817,41563.0
2019-01-17 12:20:00,415.51,417.05,415.0,416.56,14599.0,414.3922,415.928,413.8835,415.4393,14599.0
2019-01-17 12:30:00,416.64,418.49,416.43,417.35,15523.0,415.5191,417.3642,415.3097,416.2272,15523.0
2019-01-17 12:40:00,417.21,417.42,416.5,416.91,8569.0,416.0876,416.297,415.3795,415.7884,8569.0
2019-01-17 12:50:00,417.07,417.11,416.0,416.6,13464.0,415.948,415.9879,414.8808,415.4792,13464.0
2019-01-17 13:00:00,416.5,416.85,416.24,416.65,5713.0,415.3795,415.7286,415.1202,415.5291,5713.0
2019-01-17 13:10:00,416.64,417.38,416.64,417.06,9985.0,415.5191,416.2571,415.5191,415.938,9985.0
2019-01-17 13:20:00,417.01,417.2,416.65,417.04,9802.0,415.8881,416.0776,415.5291,415.9181,9802.0
2019-01-17 13:30:00,416.96,417.1,416.37,416.6,12737.0,415.8383,415.9779,415.2499,415.4792,12737.0
2019-01-17 13:40:00,416.6,416.65,416.25,416.25,12160.0,415.4792,415.5291,415.1302,415.1302,12160.0
2019-01-17 13:50:00,416.43,416.7,416.25,416.7,4654.0,415.3097,415.579,415.1302,415.579,4654.0
2019-01-17 14:00:00,416.82,417.19,416.45,416.48,5956.0,415.6986,416.0676,415.3296,415.3596,5956.0
2019-01-17 14:10:00,416.28,417.0,416.28,416.93,9154.0,415.1601,415.8782,415.1601,415.8083,9154.0
2019-01-17 14:20:00,416.8,416.93,416.33,416.6,3000.0,415.6787,415.8083,415.21,415.4792,3000.0
2019-01-17 14:30:00,416.69,417.0,416.27,416.62,10833.0,415.569,415.8782,415.1501,415.4992,10833.0
2019-01-17 14:40:00,417.22,420.0,416.96,419.77,23915.0,416.0976,418.8701,415.8383,418.6407,23915.0
2019-01-17 14:50:00,420.01,420.29,417.51,417.94,31210.0,418.8801,419.1593,416.3868,416.8156,31210.0
2019-01-17 15:00:00,417.94,418.59,416.78,418.05,17177.0,416.8156,417.4639,415.6588,416.9253,17177.0
2019-01-17 15:10:00,418.22,418.38,417.67,418.38,11580.0,417.0949,417.2544,416.5464,417.2544,11580.0
2019-01-17 15:20:00,418.56,418.61,417.83,418.59,6939.0,417.434,417.4838,416.7059,417.4639,6939.0
2019-01-17 15:30:00,418.61,419.84,418.5,419.4,18376.0,417.4838,418.7105,417.3741,418.2717,18376.0
2019-01-17 15:40:00,419.43,419.43,416.72,416.87,33727.0,418.3016,418.3016,415.5989,415.7485,33727.0
2019-01-17 15:50:00,416.77,417.69,416.57,417.38,55538.0,415.6488,416.5663,415.4493,416.2571,55538.0
2019-01-18 09:30:00,420.42,420.48,415.29,416.93,74232.0,419.289,419.3488,414.1728,415.8083,74232.0
2019-01-18 09:40:00,416.61,417.45,411.6,412.5,41781.0,415.4892,416.3269,410.4927,411.3903,41781.0
2019-01-18 09:50:00,411.79,412.2,410.34,410.98,17401.0,410.6822,411.0911,409.2361,409.8744,17401.0
2019-01-18 10:00:00,410.38,411.72,410.0,411.5,22885.0,409.276,410.6124,408.897,410.393,22885.0
2019-01-18 10:10:00,411.63,412.1,410.02,411.77,11008.0,410.5226,410.9913,408.9169,410.6622,11008.0
2019-01-18 10:20:00,412.13,413.43,411.5,411.96,7396.0,411.0213,412.3178,410.393,410.8517,7396.0
2019-01-18 10:30:00,412.1,413.5,411.72,411.94,15531.0,410.9913,412.3876,410.6124,410.8318,15531.0
2019-01-18 10:40:00,411.83,414.52,411.83,414.52,10903.0,410.7221,413.4048,410.7221,413.4048,10903.0
2019-01-18 10:50:00,414.23,414.25,413.4,413.4,1600.0,413.1156,413.1356,412.2878,412.2878,1600.0
2019-01-18 11:00:00,413.4,414.51,413.05,414.51,3734.0,412.2878,413.3949,411.9388,413.3949,3734.0
2019-01-18 11:10:00,414.27,414.68,413.95,414.23,7967.0,413.1555,413.5644,412.8364,413.1156,7967.0
2019-01-18 11:20:00,414.8,415.73,414.52,415.73,4381.0,413.6841,414.6116,413.4048,414.6116,4381.0
2019-01-18 11:30:00,415.81,415.81,413.91,414.12,5940.0,414.6914,414.6914,412.7965,413.0059,5940.0
2019-01-18 11:40:00,414.18,414.98,413.98,414.98,8199.0,413.0657,413.8636,412.8663,413.8636,8199.0
2019-01-18 11:50:00,415.0,416.24,414.39,416.24,6039.0,413.8835,415.1202,413.2752,415.1202,6039.0
2019-01-18 12:00:00,416.41,416.7,415.89,416.69,13637.0,415.2897,415.579,414.7711,415.569,13637.0
2019-01-18 12:10:00,416.5,418.4,416.47,417.73,10184.0,415.3795,417.2744,415.3496,416.6062,10184.0
2019-01-18 12:20:00,417.69,417.69,416.84,417.0,5020.0,416.5663,416.5663,415.7186,415.8782,5020.0
2019-01-18 12:30:00,417.04,417.07,415.7,416.55,9552.0,415.9181,415.948,414.5817,415.4294,9552.0
2019-01-18 12:40:00,416.69,416.85,415.41,415.57,10846.0,415.569,415.7286,414.2924,414.452,10846.0
2019-01-18 12:50:00,415.65,416.66,415.34,416.64,2531.0,414.5318,415.5391,414.2226,415.5191,2531.0
2019-01-18 13:00:00,416.33,416.63,415.69,416.12,1480.0,415.21,415.5092,414.5717,415.0005,1480.0
2019-01-18 13:10:00,416.03,417.24,415.97,416.85,3590.0,414.9108,416.1175,414.8509,415.7286,3590.0
2019-01-18 13:20:00,416.85,416.98,416.5,416.67,5303.0,415.7286,415.8582,415.3795,415.549,5303.0
2019-01-18 13:30:00,416.7,416.84,416.43,416.72,3453.0,415.579,415.7186,415.3097,415.5989,3453.0
2019-01-18 13:40:00,416.66,417.83,416.6,417.29,9025.0,415.5391,416.7059,415.4792,416.1674,9025.0
2019-01-18 13:50:00,417.27,418.5,417.2,418.47,9115.0,416.1474,417.3741,416.0776,417.3442,9115.0
2019-01-18 14:00:00,418.4,418.7,417.13,417.29,6835.0,417.2744,417.5736,416.0078,416.1674,6835.0
2019-01-18 14:10:00,417.31,417.31,416.59,416.72,3218.0,416.1873,416.1873,415.4693,415.5989,3218.0
2019-01-18 14:20:00,416.61,416.97,416.1,416.43,7402.0,415.4892,415.8482,414.9806,415.3097,7402.0
2019-01-18 14:30:00,416.38,416.71,416.34,416.34,2700.0,415.2598,415.5889,415.2199,415.2199,2700.0
2019-01-18 14:40:00,416.14,416.43,415.91,416.13,2600.0,415.0205,415.3097,414.7911,415.0105,2600.0
2019-01-18 14:50:00,416.24,416.39,415.7,416.38,3815.0,415.1202,415.2698,414.5817,415.2598,3815.0
2019-01-18 15:00:00,416.16,416.58,416.11,416.11,3560.0,415.0404,415.4593,414.9906,414.9906,3560.0
2019-01-18 15:10:00,416.11,417.0,416.11,417.0,6949.0,414.9906,415.8782,414.9906,415.8782,6949.0
2019-01-18 15:20:00,417.08,417.24,416.46,416.76,3775.0,415.9579,416.1175,415.3396,415.6388,3775.0
2019-01-18 15:30:00,416.93,416.99,416.35,416.98,9349.0,415.8083,415.8682,415.2299,415.8582,9349.0
2019-01-18 15:40:00,416.98,418.02,416.85,417.25,23590.0,415.8582,416.8954,415.7286,416.1275,23590.0
2019-01-18 15:50:00,417.27,418.98,416.99,418.85,40351.0,416.1474,417.8528,415.8682,417.7232,40351.0
2019-01-22 09:30:00,415.77,421.99,413.01,414.23,50076.0,414.6515,420.8547,411.8989,413.1156,50076.0
2019-01-22 09:40:00,414.35,414.35,410.56,411.0,14811.0,413.2353,413.2353,409.4555,409.8943,14811.0
2019-01-22 09:50:00,410.6,413.15,409.54,412.95,18141.0,409.4954,412.0385,408.4382,411.8391,18141.0
2019-01-22 10:00:00,412.53,412.86,411.0,411.18,17286.0,411.4202,411.7493,409.8943,410.0738,17286.0
2019-01-22 10:10:00,411.16,411.39,409.09,411.12,13407.0,410.0539,410.2833,407.9894,410.014,13407.0
2019-01-22 10:20:00,411.24,411.3,409.82,410.5,4900.0,410.1337,410.1935,408.7175,409.3956,4900.0
2019-01-22 10:30:00,410.41,411.77,410.31,411.42,3300.0,409.3059,410.6622,409.2062,410.3132,3300.0
2019-01-22 10:40:00,411.31,411.51,410.59,411.03,8077.0,410.2035,410.4029,409.4854,409.9242,8077.0
2019-01-22 10:50:00,410.94,412.25,410.92,411.93,5100.0,409.8345,411.1409,409.8145,410.8218,5100.0
2019-01-22 11:00:00,412.13,412.14,410.37,410.37,3500.0,411.0213,411.0312,409.266,409.266,3500.0
2019-01-22 11:10:00,410.0,410.97,409.9,409.91,3300.0,408.897,409.8644,408.7973,408.8072,3300.0
2019-01-22 11:20:00,409.79,410.22,409.55,409.97,3760.0,408.6876,409.1164,408.4482,408.8671,3760.0
2019-01-22 11:30:00,410.05,410.36,409.55,409.55,3347.0,408.9469,409.256,408.4482,408.4482,3347.0
2019-01-22 11:40:00,409.55,409.55,408.57,408.8,10279.0,408.4482,408.4482,407.4708,407.7002,10279.0
2019-01-22 11:50:00,408.84,408.84,407.24,407.82,8444.0,407.7401,407.7401,406.1444,406.7229,8444.0
2019-01-22 12:00:00,408.0,409.49,408.0,409.09,5955.0,406.9024,408.3884,406.9024,407.9894,5955.0
2019-01-22 12:10:00,409.2,409.29,408.59,408.96,2171.0,408.0991,408.1889,407.4908,407.8598,2171.0
2019-01-22 12:20:00,409.01,409.08,408.25,408.63,5350.0,407.9097,407.9795,407.1517,407.5307,5350.0
2019-01-22 12:30:00,408.63,409.6,408.5,408.89,8084.0,407.5307,408.4981,407.401,407.79,8084.0
2019-01-22 12:40:00,408.83,409.48,408.64,408.64,4831.0,407.7301,408.3784,407.5406,407.5406,4831.0
2019-01-22 12:50:00,408.54,408.88,407.67,407.88,11544.0,407.4409,407.78,406.5733,406.7827,11544.0
2019-01-22 13:00:00,407.96,407.97,406.07,406.34,11808.0,406.8625,406.8725,404.9776,405.2468,11808.0
2019-01-22 13:10:00,406.14,406.34,405.14,405.45,9164.0,405.0474,405.2468,404.0501,404.3592,9164.0
2019-01-22 13:20:00,405.23,407.27,405.1,406.92,21032.0,404.1398,406.1743,404.0102,405.8253,21032.0
2019-01-22 13:30:00,407.0,407.69,406.58,407.69,12095.0,405.9051,406.5932,405.4862,406.5932,12095.0
2019-01-22 13:40:00,407.74,408.74,407.16,408.3,11555.0,406.6431,407.6404,406.0646,407.2016,11555.0
2019-01-22 13:50:00,408.38,408.58,407.3,407.88,9403.0,407.2813,407.4808,406.2043,406.7827,9403.0
2019-01-22 14:00:00,407.83,407.83,404.55,405.0,14958.0,406.7328,406.7328,403.4617,403.9104,14958.0
2019-01-22 14:10:00,404.88,407.48,404.88,407.21,7639.0,403.7908,406.3838,403.7908,406.1145,7639.0
2019-01-22 14:20:00,407.16,407.23,405.85,406.0,7873.0,406.0646,406.1344,404.7582,404.9078,7873.0
2019-01-22 14:30:00,405.8,405.8,404.5,404.98,9759.0,404.7083,404.7083,403.4118,403.8905,9759.0
2019-01-22 14:40:00,404.69,405.08,404.0,404.15,13577.0,403.6013,403.9902,402.9131,403.0627,13577.0
2019-01-22 14:50:00,404.35,405.21,404.25,405.0,15854.0,403.2622,404.1199,403.1625,403.9104,15854.0
2019-01-22 15:00:00,405.0,405.3,404.61,405.03,18737.0,403.9104,404.2096,403.5215,403.9404,18737.0
2019-01-22 15:10:00,405.13,405.75,404.69,405.41,13709.0,404.0401,404.6584,403.6013,404.3193,13709.0
2019-01-22 15:20:00,405.52,406.81,405.52,405.57,17114.0,404.429,405.7156,404.429,404.4789,17114.0
2019-01-22 15:30:00,405.5,406.53,404.75,406.28,15895.0,404.4091,405.4363,403.6611,405.187,15895.0
2019-01-22 15:40:00,406.16,406.16,404.68,404.98,26864.0,405.0673,405.0673,403.5913,403.8905,26864.0
2019-01-22 15:50:00,405.0,405.16,404.12,404.52,94664.0,403.9104,404.07,403.0328,403.4317,94664.0
2019-01-23 09:30:00,404.92,406.79,401.01,404.39,39495.0,403.8307,405.6956,399.9312,403.3021,39495.0
2019-01-23 09:40:00,403.95,405.43,402.51,404.44,17375.0,402.8633,404.3393,401.4271,403.3519,17375.0
2019-01-23 09:50:00,404.22,405.48,404.04,405.25,12324.0,403.1325,404.3892,402.953,404.1598,12324.0
2019-01-23 10:00:00,405.55,406.07,404.94,405.33,8607.0,404.459,404.9776,403.8506,404.2396,8607.0
2019-01-23 10:10:00,405.52,406.0,404.28,404.79,6552.0,404.429,404.9078,403.1924,403.701,6552.0
2019-01-23 10:20:00,404.33,406.24,404.32,405.66,90770.0,403.2422,405.1471,403.2323,404.5687,90770.0
2019-01-23 10:30:00,405.6,406.11,403.73,404.2,47075.0,404.5088,405.0175,402.6439,403.1126,47075.0
2019-01-23 10:40:00,403.85,403.85,402.09,403.03,5817.0,402.7635,402.7635,401.0083,401.9457,5817.0
2019-01-23 10:50:00,402.7,403.59,400.79,401.27,23846.0,401.6166,402.5042,399.7118,400.1905,23846.0
2019-01-23 11:00:00,401.33,401.85,401.08,401.59,11188.0,400.2503,400.7689,400.001,400.5096,11188.0
2019-01-23 11:10:00,401.43,402.89,401.36,401.62,7918.0,400.35,401.8061,400.2802,400.5395,7918.0
2019-01-23 11:20:00,401.96,401.96,400.54,400.86,10764.0,400.8786,400.8786,399.4624,399.7816,10764.0
2019-01-23 11:30:00,400.86,401.27,400.24,400.33,8118.0,399.7816,400.1905,399.1632,399.253,8118.0
2019-01-23 11:40:00,400.1,400.1,397.91,398.55,11186.0,399.0236,399.0236,396.8395,397.4778,11186.0
2019-01-23 11:50:00,398.2,398.38,396.39,396.74,10659.0,397.1287,397.3083,395.3236,395.6727,10659.0
2019-01-23 12:00:00,396.72,396.99,394.56,394.81,16733.0,395.6527,395.922,393.4985,393.7479,16733.0
2019-01-23 12:10:00,395.27,395.5,393.17,393.95,11621.0,394.2066,394.436,392.1123,392.8902,11621.0
2019-01-23 12:20:00,394.39,396.6,394.39,396.53,11652.0,393.329,395.533,393.329,395.4632,11652.0
2019-01-23 12:30:00,396.67,397.19,395.81,395.95,7690.0,395.6029,396.1215,394.7452,394.8848,7690.0
2019-01-23 12:40:00,395.89,396.75,395.05,396.4,24775.0,394.825,395.6826,393.9872,395.3336,24775.0
2019-01-23 12:50:00,396.4,397.27,396.06,397.27,25993.0,395.3336,396.2012,394.9945,396.2012,25993.0
2019-01-23 13:00:00,397.09,397.32,396.21,397.32,11365.0,396.0217,396.2511,395.1441,396.2511,11365.0
2019-01-23 13:10:00,397.98,399.03,397.82,398.75,9139.0,396.9093,397.9565,396.7498,397.6773,9139.0
2019-01-23 13:20:00,398.86,400.23,398.28,398.29,18955.0,397.787,399.1533,397.2085,397.2185,18955.0
2019-01-23 13:30:00,398.52,399.69,398.29,398.81,11856.0,397.4479,398.6147,397.2185,397.7371,11856.0
2019-01-23 13:40:00,398.87,398.87,397.88,397.91,19082.0,397.7969,397.7969,396.8096,396.8395,19082.0
2019-01-23 13:50:00,397.94,398.08,397.47,397.83,4902.0,396.8694,397.0091,396.4007,396.7597,4902.0
2019-01-23 14:00:00,398.15,400.13,398.14,400.13,6686.0,397.0789,399.0535,397.0689,399.0535,6686.0
2019-01-23 14:10:00,400.2,400.41,399.18,399.33,8631.0,399.1234,399.3328,398.1061,398.2557,8631.0
2019-01-23 14:20:00,399.31,400.29,399.31,399.91,22871.0,398.2357,399.2131,398.2357,398.8341,22871.0
2019-01-23 14:30:00,399.9,400.36,399.59,399.87,8101.0,398.8242,399.2829,398.515,398.7942,8101.0
2019-01-23 14:40:00,399.82,400.23,399.0,399.34,5651.0,398.7444,399.1533,397.9266,398.2657,5651.0
2019-01-23 14:50:00,399.44,399.8,398.72,399.0,5700.0,398.3654,398.7244,397.6473,397.9266,5700.0
2019-01-23 15:00:00,399.01,399.6,398.81,399.06,9840.0,397.9366,398.525,397.7371,397.9864,9840.0
2019-01-23 15:10:00,399.0,399.44,398.5,399.44,8004.0,397.9266,398.3654,397.4279,398.3654,8004.0
2019-01-23 15:20:00,399.7,400.27,399.63,399.96,19278.0,398.6247,399.1932,398.5549,398.884,19278.0
2019-01-23 15:30:00,399.83,400.25,399.73,400.1,13870.0,398.7544,399.1732,398.6546,399.0236,13870.0
2019-01-23 15:40:00,400.11,400.81,399.5,400.63,16735.0,399.0336,399.7317,398.4252,399.5522,16735.0
2019-01-23 15:50:00,400.77,401.59,400.52,401.21,26537.0,399.6918,400.5096,399.4425,400.1306,26537.0
2019-01-24 09:30:00,401.8,402.12,399.16,402.12,7597.0,400.7191,401.0382,398.0862,401.0382,7597.0
2019-01-24 09:40:00,402.04,404.34,401.62,401.94,16204.0,400.9584,403.2522,400.5395,400.8587,16204.0
2019-01-24 09:50:00,401.0,401.94,400.42,401.67,6077.0,399.9212,400.8587,399.3428,400.5894,6077.0
2019-01-24 10:00:00,401.45,404.0,401.45,403.95,9305.0,400.37,402.9131,400.37,402.8633,9305.0
2019-01-24 10:10:00,403.27,405.5,403.09,405.41,10548.0,402.1851,404.4091,402.0056,404.3193,10548.0
2019-01-24 10:20:00,405.5,406.32,405.06,405.91,16256.0,404.4091,405.2269,403.9703,404.818,16256.0
2019-01-24 10:30:00,406.13,407.23,404.98,406.62,26895.0,405.0374,406.1344,403.8905,405.5261,26895.0
2019-01-24 10:40:00,406.6,408.35,406.46,406.6,19404.0,405.5061,407.2514,405.3665,405.5061,19404.0
2019-01-24 10:50:00,406.6,407.89,406.6,407.82,10245.0,405.5061,406.7927,405.5061,406.7229,10245.0
2019-01-24 11:00:00,407.81,407.81,406.08,406.73,12476.0,406.7129,406.7129,404.9875,405.6358,12476.0
2019-01-24 11:10:00,406.6,407.16,405.33,406.17,14177.0,405.5061,406.0646,404.2396,405.0773,14177.0
2019-01-24 11:20:00,406.06,407.23,405.76,407.05,13997.0,404.9676,406.1344,404.6684,405.9549,13997.0
2019-01-24 11:30:00,407.09,408.5,406.92,408.01,20131.0,405.9948,407.401,405.8253,406.9123,20131.0
2019-01-24 11:40:00,407.98,408.88,407.62,408.63,8468.0,406.8824,407.78,406.5234,407.5307,8468.0
2019-01-24 11:50:00,408.56,408.56,407.39,407.91,5871.0,407.4609,407.4609,406.294,406.8126,5871.0
2019-01-24 12:00:00,407.97,408.18,407.39,407.58,3146.0,406.8725,407.0819,406.294,406.4835,3146.0
2019-01-24 12:10:00,407.27,407.33,406.39,406.5,4722.0,406.1743,406.2342,405.2967,405.4064,4722.0
2019-01-24 12:20:00,406.39,406.72,406.15,406.54,4821.0,405.2967,405.6258,405.0573,405.4463,4821.0
2019-01-24 12:30:00,406.76,406.85,406.0,406.76,7569.0,405.6657,405.7555,404.9078,405.6657,7569.0
2019-01-24 12:40:00,406.45,407.59,406.45,407.27,11354.0,405.3565,406.4935,405.3565,406.1743,11354.0
2019-01-24 12:50:00,407.33,407.63,406.65,406.8,7482.0,406.2342,406.5334,405.556,405.7056,7482.0
2019-01-24 13:00:00,406.91,406.94,405.62,406.24,6786.0,405.8153,405.8452,404.5288,405.1471,6786.0
2019-01-24 13:10:00,406.36,406.54,405.77,406.24,10623.0,405.2668,405.4463,404.6784,405.1471,10623.0
2019-01-24 13:20:00,406.84,406.9,406.23,406.74,2483.0,405.7455,405.8053,405.1371,405.6458,2483.0
2019-01-24 13:30:00,407.13,407.55,406.52,407.12,18779.0,406.0347,406.4536,405.4264,406.0247,18779.0
2019-01-24 13:40:00,407.21,407.78,406.39,406.45,6123.0,406.1145,406.683,405.2967,405.3565,6123.0
2019-01-24 13:50:00,406.59,408.05,406.49,408.05,5960.0,405.4962,406.9522,405.3964,406.9522,5960.0
2019-01-24 14:00:00,407.73,407.84,406.61,407.34,3929.0,406.6331,406.7428,405.5161,406.2441,3929.0
2019-01-24 14:10:00,407.04,407.06,406.61,406.67,2919.0,405.945,405.9649,405.5161,405.5759,2919.0
2019-01-24 14:20:00,406.98,407.38,406.95,407.17,2721.0,405.8851,406.284,405.8552,406.0746,2721.0
2019-01-24 14:30:00,406.94,407.64,406.79,407.64,3700.0,405.8452,406.5433,405.6956,406.5433,3700.0
2019-01-24 14:40:00,407.65,407.65,406.87,406.88,9016.0,406.5533,406.5533,405.7754,405.7854,9016.0
2019-01-24 14:50:00,406.9,407.22,406.67,406.69,6800.0,405.8053,406.1245,405.5759,405.5959,6800.0
2019-01-24 15:00:00,406.69,406.69,405.63,406.19,36708.0,405.5959,405.5959,404.5387,405.0972,36708.0
2019-01-24 15:10:00,406.03,407.15,405.78,406.4,15137.0,404.9377,406.0547,404.6883,405.3067,15137.0
2019-01-24 15:20:00,406.19,406.58,406.16,406.23,5508.0,405.0972,405.4862,405.0673,405.1371,5508.0
2019-01-24 15:30:00,406.21,407.22,406.1,406.87,21704.0,405.1172,406.1245,405.0075,405.7754,21704.0
2019-01-24 15:40:00,406.69,407.31,406.4,407.08,15669.0,405.5959,406.2142,405.3067,405.9848,15669.0
2019-01-24 15:50:00,407.0,408.23,407.0,407.93,20425.0,405.9051,407.1318,405.9051,406.8326,20425.0
2019-01-25 09:30:00,410.85,413.87,407.96,409.56,11945.0,409.7447,412.7566,406.8625,408.4582,11945.0
2019-01-25 09:40:00,409.44,410.25,406.1,406.16,5145.0,408.3385,409.1463,405.0075,405.0673,5145.0
2019-01-25 09:50:00,406.75,408.66,406.43,407.91,8665.0,405.6557,407.5606,405.3366,406.8126,8665.0
2019-01-25 10:00:00,407.67,409.7,407.67,409.7,7436.0,406.5733,408.5978,406.5733,408.5978,7436.0
2019-01-25 10:10:00,409.69,411.0,409.32,410.38,4697.0,408.5878,409.8943,408.2188,409.276,4697.0
2019-01-25 10:20:00,410.55,411.47,410.54,411.18,2721.0,409.4455,410.363,409.4355,410.0738,2721.0
2019-01-25 10:30:00,411.21,412.38,410.86,411.86,12533.0,410.1037,411.2706,409.7547,410.752,12533.0
2019-01-25 10:40:00,411.65,413.92,411.61,413.64,12474.0,410.5426,412.8064,410.5027,412.5272,12474.0
2019-01-25 10:50:00,413.73,413.8,412.92,413.37,4397.0,412.617,412.6868,411.8091,412.2579,4397.0
2019-01-25 11:00:00,413.43,413.92,413.0,413.92,4183.0,412.3178,412.8064,411.8889,412.8064,4183.0
2019-01-25 11:10:00,413.84,414.15,413.0,413.94,6885.0,412.7267,413.0358,411.8889,412.8264,6885.0
2019-01-25 11:20:00,413.68,413.68,413.0,413.12,5174.0,412.5671,412.5671,411.8889,412.0086,5174.0
2019-01-25 11:30:00,413.22,413.87,413.12,413.61,6900.0,412.1083,412.7566,412.0086,412.4973,6900.0
2019-01-25 11:40:00,413.61,414.95,413.61,414.34,10546.0,412.4973,413.8337,412.4973,413.2253,10546.0
2019-01-25 11:50:00,414.49,415.88,414.33,415.5,7759.0,413.3749,414.7612,413.2153,414.3822,7759.0
2019-01-25 12:00:00,415.34,415.85,414.57,415.8,10333.0,414.2226,414.7313,413.4547,414.6814,10333.0
2019-01-25 12:10:00,415.62,415.62,415.05,415.05,6106.0,414.5019,414.5019,413.9334,413.9334,6106.0
2019-01-25 12:20:00,415.3,415.86,414.76,415.45,7261.0,414.1827,414.7412,413.6442,414.3323,7261.0
2019-01-25 12:30:00,415.64,415.7,415.24,415.47,3067.0,414.5218,414.5817,414.1229,414.3523,3067.0
2019-01-25 12:40:00,415.65,416.67,414.96,415.37,18714.0,414.5318,415.549,413.8436,414.2525,18714.0
2019-01-25 12:50:00,415.52,415.53,414.71,415.49,7647.0,414.4021,414.4121,413.5943,414.3722,7647.0
2019-01-25 13:00:00,415.29,416.15,415.18,415.95,5863.0,414.1728,415.0304,414.0631,414.831,5863.0
2019-01-25 13:10:00,416.1,417.0,415.76,417.0,8285.0,414.9806,415.8782,414.6415,415.8782,8285.0
2019-01-25 13:20:00,417.17,417.68,416.63,417.17,6496.0,416.0477,416.5563,415.5092,416.0477,6496.0
2019-01-25 13:30:00,417.2,417.89,416.87,417.48,13372.0,416.0776,416.7658,415.7485,416.3569,13372.0
2019-01-25 13:40:00,417.44,417.55,417.15,417.52,3366.0,416.317,416.4267,416.0278,416.3968,3366.0
2019-01-25 13:50:00,417.7,417.81,416.78,416.89,2900.0,416.5763,416.686,415.6588,415.7685,2900.0
2019-01-25 14:00:00,416.64,416.7,416.16,416.7,8739.0,415.5191,415.579,415.0404,415.579,8739.0
2019-01-25 14:10:00,416.82,416.82,416.0,416.47,7460.0,415.6986,415.6986,414.8808,415.3496,7460.0
2019-01-25 14:20:00,416.45,416.71,415.78,415.8,18049.0,415.3296,415.5889,414.6614,414.6814,18049.0
2019-01-25 14:30:00,415.92,416.57,415.49,416.51,5668.0,414.8011,415.4493,414.3722,415.3895,5668.0
2019-01-25 14:40:00,416.4,417.4,416.21,417.12,7999.0,415.2798,416.2771,415.0903,415.9978,7999.0
2019-01-25 14:50:00,416.89,417.17,416.52,416.75,7162.0,415.7685,416.0477,415.3994,415.6288,7162.0
2019-01-25 15:00:00,416.99,417.5,416.72,417.5,9525.0,415.8682,416.3768,415.5989,416.3768,9525.0
2019-01-25 15:10:00,417.56,418.71,417.56,418.52,14654.0,416.4367,417.5836,416.4367,417.3941,14654.0
2019-01-25 15:20:00,418.52,418.75,417.59,417.75,9993.0,417.3941,417.6235,416.4666,416.6261,9993.0
2019-01-25 15:30:00,417.9,418.42,416.8,416.88,26288.0,416.7757,417.2943,415.6787,415.7585,26288.0
2019-01-25 15:40:00,416.9,417.26,416.57,416.9,8638.0,415.7784,416.1375,415.4493,415.7784,8638.0
2019-01-25 15:50:00,416.97,418.95,416.31,418.54,88778.0,415.8482,417.8229,415.19,417.414,88778.0
2019-01-28 09:30:00,415.11,416.5,412.41,413.53,23068.0,413.9932,415.3795,411.3005,412.4175,23068.0
2019-01-28 09:40:00,413.47,413.49,410.27,410.54,8362.0,412.3577,412.3776,409.1663,409.4355,8362.0
2019-01-28 09:50:00,410.15,413.71,409.8,413.71,15787.0,409.0466,412.597,408.6975,412.597,15787.0
2019-01-28 10:00:00,413.11,414.0,411.35,412.75,8652.0,411.9986,412.8862,410.2434,411.6396,8652.0
2019-01-28 10:10:00,413.29,413.39,411.98,412.85,7591.0,412.1781,412.2779,410.8717,411.7393,7591.0
2019-01-28 10:20:00,412.48,413.3,412.28,412.75,22143.0,411.3703,412.1881,411.1709,411.6396,22143.0
2019-01-28 10:30:00,412.5,413.09,412.31,413.06,25187.0,411.3903,411.9787,411.2008,411.9488,25187.0
2019-01-28 10:40:00,413.03,413.62,412.64,412.97,17254.0,411.9188,412.5073,411.5299,411.859,17254.0
2019-01-28 10:50:00,413.0,413.47,412.5,412.71,12700.0,411.8889,412.3577,411.3903,411.5997,12700.0
2019-01-28 11:00:00,412.56,412.56,410.87,411.14,5496.0,411.4501,411.4501,409.7646,410.0339,5496.0
2019-01-28 11:10:00,411.61,412.3,411.29,411.88,5916.0,410.5027,411.1908,410.1835,410.7719,5916.0
2019-01-28 11:20:00,411.54,412.31,411.36,411.7,5220.0,410.4328,411.2008,410.2533,410.5924,5220.0
2019-01-28 11:30:00,411.86,412.17,411.26,411.48,11350.0,410.752,411.0612,410.1536,410.373,11350.0
2019-01-28 11:40:00,411.4,411.4,410.21,410.62,6765.0,410.2932,410.2932,409.1064,409.5153,6765.0
2019-01-28 11:50:00,410.31,410.77,410.24,410.24,4668.0,409.2062,409.6649,409.1363,409.1363,4668.0
2019-01-28 12:00:00,410.44,410.45,409.17,410.1,6836.0,409.3358,409.3458,408.0692,408.9967,6836.0
2019-01-28 12:10:00,410.06,412.5,409.95,412.38,18561.0,408.9568,411.3903,408.8471,411.2706,18561.0
2019-01-28 12:20:00,412.3,413.0,411.86,412.09,12474.0,411.1908,411.8889,410.752,410.9814,12474.0
2019-01-28 12:30:00,411.61,411.72,411.21,411.44,900.0,410.5027,410.6124,410.1037,410.3331,900.0
2019-01-28 12:40:00,411.59,411.69,411.22,411.47,3698.0,410.4827,410.5824,410.1137,410.363,3698.0
2019-01-28 12:50:00,411.31,411.57,409.24,409.55,13671.0,410.2035,410.4628,408.139,408.4482,13671.0
2019-01-28 13:00:00,409.46,411.24,409.01,411.24,4806.0,408.3584,410.1337,407.9097,410.1337,4806.0
2019-01-28 13:10:00,411.23,411.93,409.56,409.78,7395.0,410.1237,410.8218,408.4582,408.6776,7395.0
2019-01-28 13:20:00,409.78,410.67,409.52,409.91,3375.0,408.6776,409.5652,408.4183,408.8072,3375.0
2019-01-28 13:30:00,409.64,409.75,409.33,409.62,5782.0,408.538,408.6477,408.2288,408.518,5782.0
2019-01-28 13:40:00,409.76,410.04,409.55,409.85,4712.0,408.6576,408.9369,408.4482,408.7474,4712.0
2019-01-28 13:50:00,409.75,410.1,409.18,409.23,3342.0,408.6477,408.9967,408.0792,408.1291,3342.0
2019-01-28 14:00:00,409.03,409.77,408.81,409.77,2790.0,407.9296,408.6676,407.7102,408.6676,2790.0
2019-01-28 14:10:00,409.63,409.92,409.43,409.59,2240.0,408.528,408.8172,408.3285,408.4881,2240.0
2019-01-28 14:20:00,409.49,409.68,409.01,409.31,2300.0,408.3884,408.5779,407.9097,408.2088,2300.0
2019-01-28 14:30:00,409.43,410.06,409.14,409.82,8062.0,408.3285,408.9568,408.0393,408.7175,8062.0
2019-01-28 14:40:00,409.67,412.0,409.49,411.16,50341.0,408.5679,410.8916,408.3884,410.0539,50341.0
2019-01-28 14:50:00,411.42,411.78,411.05,411.24,18821.0,410.3132,410.6722,409.9442,410.1337,18821.0
2019-01-28 15:00:00,411.32,411.52,410.71,411.52,15071.0,410.2134,410.4129,409.6051,410.4129,15071.0
2019-01-28 15:10:00,411.44,412.36,411.44,411.81,10520.0,410.3331,411.2506,410.3331,410.7021,10520.0
2019-01-28 15:20:00,411.82,412.13,410.66,410.96,22813.0,410.7121,411.0213,409.5552,409.8544,22813.0
2019-01-28 15:30:00,410.73,411.32,410.73,411.32,6880.0,409.625,410.2134,409.625,410.2134,6880.0
2019-01-28 15:40:00,411.41,413.13,411.41,412.5,28838.0,410.3032,412.0186,410.3032,411.3903,28838.0
2019-01-28 15:50:00,412.67,413.96,412.29,413.95,48156.0,411.5598,412.8463,411.1808,412.8364,48156.0
2019-01-29 09:30:00,415.72,418.51,414.42,417.6,20079.0,414.6016,417.3841,413.3051,416.4765,20079.0
2019-01-29 09:40:00,417.17,417.36,415.2,417.07,4360.0,416.0477,416.2372,414.083,415.948,4360.0
2019-01-29 09:50:00,417.34,418.25,417.12,417.69,16058.0,416.2172,417.1248,415.9978,416.5663,16058.0
2019-01-29 10:00:00,418.11,418.12,415.28,415.28,10240.0,416.9852,416.9951,414.1628,414.1628,10240.0
2019-01-29 10:10:00,415.75,416.27,415.03,415.59,17098.0,414.6315,415.1501,413.9135,414.472,17098.0
2019-01-29 10:20:00,415.86,416.45,415.51,415.57,4855.0,414.7412,415.3296,414.3922,414.452,4855.0
2019-01-29 10:30:00,415.51,415.81,415.03,415.59,3950.0,414.3922,414.6914,413.9135,414.472,3950.0
2019-01-29 10:40:00,415.31,415.43,414.26,414.43,5375.0,414.1927,414.3124,413.1455,413.3151,5375.0
2019-01-29 10:50:00,414.31,414.71,413.0,413.22,11125.0,413.1954,413.5943,411.8889,412.1083,11125.0
2019-01-29 11:00:00,413.49,415.0,413.48,415.0,11175.0,412.3776,413.8835,412.3676,413.8835,11175.0
2019-01-29 11:10:00,415.15,416.08,414.79,415.43,23634.0,414.0331,414.9606,413.6741,414.3124,23634.0
2019-01-29 11:20:00,415.1,415.11,414.25,414.74,3300.0,413.9833,413.9932,413.1356,413.6242,3300.0
2019-01-29 11:30:00,414.74,414.93,413.82,414.19,19437.0,413.6242,413.8137,412.7067,413.0757,19437.0
2019-01-29 11:40:00,414.3,414.57,413.82,413.82,5730.0,413.1854,413.4547,412.7067,412.7067,5730.0
2019-01-29 11:50:00,413.54,414.04,413.54,413.75,1373.0,412.4275,412.9261,412.4275,412.6369,1373.0
2019-01-29 12:00:00,413.75,413.75,413.29,413.5,35800.0,412.6369,412.6369,412.1781,412.3876,35800.0
2019-01-29 12:10:00,413.68,415.07,413.68,415.07,4186.0,412.5671,413.9534,412.5671,413.9534,4186.0
2019-01-29 12:20:00,415.18,415.94,415.06,415.06,14409.0,414.0631,414.821,413.9434,413.9434,14409.0
2019-01-29 12:30:00,414.87,414.87,414.34,414.64,2500.0,413.7539,413.7539,413.2253,413.5245,2500.0
2019-01-29 12:40:00,414.76,415.01,414.33,414.92,28551.0,413.6442,413.8935,413.2153,413.8038,28551.0
2019-01-29 12:50:00,415.01,415.49,414.55,414.91,12541.0,413.8935,414.3722,413.4347,413.7938,12541.0
2019-01-29 13:00:00,414.6,414.86,414.0,414.0,3520.0,413.4846,413.7439,412.8862,412.8862,3520.0
2019-01-29 13:10:00,414.04,414.45,413.84,414.3,5300.0,412.9261,413.335,412.7267,413.1854,5300.0
2019-01-29 13:20:00,414.42,414.77,414.42,414.77,2232.0,413.3051,413.6542,413.3051,413.6542,2232.0
2019-01-29 13:30:00,415.24,416.25,415.07,416.03,32713.0,414.1229,415.1302,413.9534,414.9108,32713.0
2019-01-29 13:40:00,416.12,416.31,415.6,416.3,8372.0,415.0005,415.19,414.4819,415.18,8372.0
2019-01-29 13:50:00,416.12,416.6,416.08,416.6,6543.0,415.0005,415.4792,414.9606,415.4792,6543.0
2019-01-29 14:00:00,416.2,416.71,416.2,416.71,6396.0,415.0803,415.5889,415.0803,415.5889,6396.0
2019-01-29 14:10:00,416.92,416.92,416.08,416.58,7040.0,415.7984,415.7984,414.9606,415.4593,7040.0
2019-01-29 14:20:00,416.23,416.55,416.2,416.2,7306.0,415.1102,415.4294,415.0803,415.0803,7306.0
2019-01-29 14:30:00,416.33,417.0,416.33,416.83,9848.0,415.21,415.8782,415.21,415.7086,9848.0
2019-01-29 14:40:00,416.78,417.23,416.75,416.82,4600.0,415.6588,416.1075,415.6288,415.6986,4600.0
2019-01-29 14:50:00,417.09,417.17,416.67,417.1,4793.0,415.9679,416.0477,415.549,415.9779,4793.0
2019-01-29 15:00:00,416.94,417.27,416.56,417.22,7248.0,415.8183,416.1474,415.4393,416.0976,7248.0
2019-01-29 15:10:00,417.11,417.83,417.11,417.7,7495.0,415.9879,416.7059,415.9879,416.5763,7495.0
2019-01-29 15:20:00,417.74,417.9,417.32,417.72,7308.0,416.6162,416.7757,416.1973,416.5962,7308.0
2019-01-29 15:30:00,417.73,418.12,417.0,417.01,18699.0,416.6062,416.9951,415.8782,415.8881,18699.0
2019-01-29 15:40:00,417.22,417.55,416.65,416.71,34711.0,416.0976,416.4267,415.5291,415.5889,34711.0
2019-01-29 15:50:00,416.71,417.49,416.04,417.15,36168.0,415.5889,416.3668,414.9207,416.0278,36168.0
2019-01-30 09:30:00,416.35,417.94,416.12,416.85,21866.0,415.2299,416.8156,415.0005,415.7286,21866.0
2019-01-30 09:40:00,417.16,417.56,415.18,415.9,38086.0,416.0377,416.4367,414.0631,414.7811,38086.0
2019-01-30 09:50:00,416.03,416.46,415.03,415.83,24705.0,414.9108,415.3396,413.9135,414.7113,24705.0
2019-01-30 10:00:00,415.88,416.41,414.73,415.95,8316.0,414.7612,415.2897,413.6143,414.831,8316.0
2019-01-30 10:10:00,415.74,416.05,415.08,415.48,37402.0,414.6215,414.9307,413.9633,414.3622,37402.0
2019-01-30 10:20:00,415.59,416.4,414.1,414.1,8023.0,414.472,415.2798,412.986,412.986,8023.0
2019-01-30 10:30:00,414.16,414.39,413.07,414.33,10002.0,413.0458,413.2752,411.9587,413.2153,10002.0
2019-01-30 10:40:00,414.15,414.64,413.1,413.49,6375.0,413.0358,413.5245,411.9887,412.3776,6375.0
2019-01-30 10:50:00,413.92,413.92,412.62,413.5,19168.0,412.8064,412.8064,411.5099,412.3876,19168.0
2019-01-30 11:00:00,412.94,413.96,412.94,413.56,10592.0,411.8291,412.8463,411.8291,412.4474,10592.0
2019-01-30 11:10:00,413.56,413.79,412.92,413.34,6353.0,412.4474,412.6768,411.8091,412.228,6353.0
2019-01-30 11:20:00,413.37,413.46,413.0,413.11,12064.0,412.2579,412.3477,411.8889,411.9986,12064.0
2019-01-30 11:30:00,413.36,413.83,412.91,413.51,8252.0,412.248,412.7167,411.7992,412.3975,8252.0
2019-01-30 11:40:00,413.62,415.27,413.61,415.27,62500.0,412.5073,414.1528,412.4973,414.1528,62500.0
2019-01-30 11:50:00,415.15,415.28,414.48,414.7,2100.0,414.0331,414.1628,413.3649,413.5843,2100.0
2019-01-30 12:00:00,414.86,415.21,413.0,413.0,14741.0,413.7439,414.093,411.8889,411.8889,14741.0
2019-01-30 12:10:00,413.33,414.78,413.33,414.75,6800.0,412.218,413.6641,412.218,413.6342,6800.0
2019-01-30 12:20:00,414.87,415.83,414.79,415.06,4700.0,413.7539,414.7113,413.6741,413.9434,4700.0
2019-01-30 12:30:00,415.21,415.41,414.47,414.93,7785.0,414.093,414.2924,413.355,413.8137,7785.0
2019-01-30 12:40:00,414.79,415.0,414.68,415.0,1420.0,413.6741,413.8835,413.5644,413.8835,1420.0
2019-01-30 12:50:00,414.97,415.28,414.63,414.63,6147.0,413.8536,414.1628,413.5145,413.5145,6147.0
2019-01-30 13:00:00,414.77,414.77,413.76,413.95,5278.0,413.6542,413.6542,412.6469,412.8364,5278.0
2019-01-30 13:10:00,413.89,414.02,413.58,413.82,2220.0,412.7765,412.9062,412.4674,412.7067,2220.0
2019-01-30 13:20:00,413.63,413.82,413.31,413.48,3900.0,412.5172,412.7067,412.1981,412.3676,3900.0
2019-01-30 13:30:00,413.48,414.26,413.48,414.06,10042.0,412.3676,413.1455,412.3676,412.9461,10042.0
2019-01-30 13:40:00,414.09,415.0,413.98,414.74,18266.0,412.976,413.8835,412.8663,413.6242,18266.0
2019-01-30 13:50:00,414.86,414.95,413.99,414.19,4952.0,413.7439,413.8337,412.8763,413.0757,4952.0
2019-01-30 14:00:00,414.28,416.92,414.28,416.27,8602.0,413.1655,415.7984,413.1655,415.1501,8602.0
2019-01-30 14:10:00,416.07,418.08,416.07,418.08,11485.0,414.9507,416.9553,414.9507,416.9553,11485.0
2019-01-30 14:20:00,418.36,418.82,418.17,418.49,86907.0,417.2345,417.6933,417.045,417.3642,86907.0
2019-01-30 14:30:00,418.75,418.81,418.0,418.26,6710.0,417.6235,417.6833,416.8755,417.1348,6710.0
2019-01-30 14:40:00,418.29,419.18,418.29,419.09,8188.0,417.1647,418.0523,417.1647,417.9625,8188.0
2019-01-30 14:50:00,418.96,420.44,418.5,420.25,12994.0,417.8329,419.3089,417.3741,419.1194,12994.0
2019-01-30 15:00:00,420.37,420.44,418.84,419.03,5365.0,419.2391,419.3089,417.7132,417.9027,5365.0
2019-01-30 15:10:00,418.83,418.85,417.5,417.51,15097.0,417.7032,417.7232,416.3768,416.3868,15097.0
2019-01-30 15:20:00,417.76,418.02,416.89,417.62,10650.0,416.6361,416.8954,415.7685,416.4965,10650.0
2019-01-30 15:30:00,417.79,418.07,417.52,417.78,6862.0,416.666,416.9453,416.3968,416.6561,6862.0
2019-01-30 15:40:00,417.62,418.42,417.55,418.28,14041.0,416.4965,417.2943,416.4267,417.1547,14041.0
2019-01-30 15:50:00,418.15,420.44,418.09,420.19,64443.0,417.0251,419.3089,416.9652,419.0596,64443.0
2019-01-31 09:30:00,419.68,420.99,419.45,420.38,10866.0,418.5509,419.8574,418.3216,419.2491,10866.0
2019-01-31 09:40:00,420.32,421.5,419.57,420.61,14905.0,419.1892,420.3661,418.4412,419.4784,14905.0
2019-01-31 09:50:00,420.5,422.39,420.47,421.95,7187.0,419.3687,421.2537,419.3388,420.8148,7187.0
2019-01-31 10:00:00,421.78,422.57,421.72,422.57,5270.0,420.6453,421.4332,420.5855,421.4332,5270.0
2019-01-31 10:10:00,422.57,423.43,422.26,422.8,16512.0,421.4332,422.2909,421.124,421.6626,16512.0
2019-01-31 10:20:00,422.98,423.49,422.38,423.18,11790.0,421.8421,422.3507,421.2437,422.0415,11790.0
2019-01-31 10:30:00,423.5,423.5,422.38,422.86,8339.0,422.3607,422.3607,421.2437,421.7224,8339.0
2019-01-31 10:40:00,422.79,423.91,422.71,423.21,11556.0,421.6526,422.7696,421.5728,422.0715,11556.0
2019-01-31 10:50:00,423.64,425.0,423.44,425.0,38606.0,422.5003,423.8566,422.3008,423.8566,38606.0
2019-01-31 11:00:00,424.81,426.15,424.49,425.05,76807.0,423.6671,425.0035,423.348,423.9065,76807.0
2019-01-31 11:10:00,425.23,426.7,424.96,425.56,21839.0,424.086,425.5521,423.8167,424.4151,21839.0
2019-01-31 11:20:00,425.91,426.27,425.57,426.11,16801.0,424.7642,425.1232,424.4251,424.9637,16801.0
2019-01-31 11:30:00,426.04,426.42,425.45,426.31,5179.0,424.8938,425.2728,424.3054,425.1631,5179.0
2019-01-31 11:40:00,426.6,427.75,426.44,427.75,23374.0,425.4523,426.5992,425.2928,426.5992,23374.0
2019-01-31 11:50:00,427.48,427.7,426.81,427.69,6972.0,426.33,426.5494,425.6618,426.5394,6972.0
2019-01-31 12:00:00,427.86,428.11,427.21,427.21,21772.0,426.7089,426.9583,426.0607,426.0607,21772.0
2019-01-31 12:10:00,427.2,427.49,426.83,427.48,3377.0,426.0507,426.3399,425.6817,426.33,3377.0
2019-01-31 12:20:00,427.6,427.6,424.14,424.14,50970.0,426.4496,426.4496,422.999,422.999,50970.0
2019-01-31 12:30:00,424.54,424.54,423.71,423.79,8250.0,423.3979,423.3979,422.5701,422.6499,8250.0
2019-01-31 12:40:00,423.58,423.84,422.35,422.35,7116.0,422.4405,422.6998,421.2138,421.2138,7116.0
2019-01-31 12:50:00,422.46,422.57,422.15,422.15,5194.0,421.3235,421.4332,421.0143,421.0143,5194.0
2019-01-31 13:00:00,422.15,423.46,422.14,423.08,3649.0,421.0143,422.3208,421.0043,421.9418,3649.0
2019-01-31 13:10:00,423.2,423.32,422.8,423.01,3443.0,422.0615,422.1812,421.6626,421.872,3443.0
2019-01-31 13:20:00,423.3,423.82,423.23,423.77,8005.0,422.1612,422.6798,422.0914,422.6299,8005.0
2019-01-31 13:30:00,423.76,423.91,423.23,423.7,7592.0,422.62,422.7696,422.0914,422.5601,7592.0
2019-01-31 13:40:00,423.78,423.94,423.39,423.87,6457.0,422.6399,422.7995,422.251,422.7297,6457.0
2019-01-31 13:50:00,423.88,424.58,423.78,424.23,4452.0,422.7396,423.4378,422.6399,423.0887,4452.0
2019-01-31 14:00:00,424.39,424.61,424.13,424.35,6103.0,423.2483,423.4677,422.989,423.2084,6103.0
2019-01-31 14:10:00,424.63,424.63,424.06,424.13,5108.0,423.4876,423.4876,422.9192,422.989,5108.0
2019-01-31 14:20:00,424.09,424.2,423.94,424.02,3179.0,422.9491,423.0588,422.7995,422.8793,3179.0
2019-01-31 14:30:00,424.4,425.98,424.29,425.4,43410.0,423.2583,424.834,423.1485,424.2556,43410.0
2019-01-31 14:40:00,425.27,426.48,425.16,426.12,11463.0,424.1259,425.3327,424.0162,424.9736,11463.0
2019-01-31 14:50:00,426.44,426.84,426.11,426.17,6828.0,425.2928,425.6917,424.9637,425.0235,6828.0
2019-01-31 15:00:00,426.03,427.0,425.94,426.86,10755.0,424.8839,425.8513,424.7941,425.7116,10755.0
2019-01-31 15:10:00,426.61,427.99,426.49,427.96,34011.0,425.4623,426.8386,425.3426,426.8087,34011.0
2019-01-31 15:20:00,427.76,428.22,427.65,427.84,25002.0,426.6092,427.068,426.4995,426.689,25002.0
2019-01-31 15:30:00,428.1,429.41,427.95,429.31,31315.0,426.9483,428.2548,426.7987,428.155,31315.0
2019-01-31 15:40:00,429.26,430.39,429.18,430.12,61212.0,428.1052,429.2321,428.0254,428.9629,61212.0
2019-01-31 15:50:00,430.11,430.58,428.71,428.75,132850.0,428.9529,429.4216,427.5567,427.5965,132850.0
2019-02-01 09:30:00,428.52,431.32,426.04,428.74,24064.0,427.3672,430.1596,424.8938,427.5866,24064.0
2019-02-01 09:40:00,429.05,429.23,426.24,426.57,11371.0,427.8957,428.0753,425.0933,425.4224,11371.0
2019-02-01 09:50:00,426.01,427.61,425.7,426.65,12437.0,424.8639,426.4596,424.5548,425.5022,12437.0
2019-02-01 10:00:00,426.78,428.71,426.42,427.68,7029.0,425.6318,427.5567,425.2728,426.5294,7029.0
2019-02-01 10:10:00,428.15,429.0,427.34,427.89,23158.0,426.9982,427.8459,426.1903,426.7389,23158.0
2019-02-01 10:20:00,427.74,428.73,427.03,427.04,20327.0,426.5893,427.5766,425.8812,425.8911,20327.0
2019-02-01 10:30:00,427.33,427.71,426.45,427.47,9952.0,426.1804,426.5593,425.3027,426.32,9952.0
2019-02-01 10:40:00,427.18,427.75,426.77,426.77,7122.0,426.0308,426.5992,425.6219,425.6219,7122.0
2019-02-01 10:50:00,426.63,426.63,425.75,426.44,15214.0,425.4823,425.4823,424.6046,425.2928,15214.0
2019-02-01 11:00:00,426.43,426.9,425.97,426.32,4937.0,425.2828,425.7515,424.824,425.1731,4937.0
2019-02-01 11:10:00,426.45,427.08,426.16,426.69,2864.0,425.3027,425.931,425.0135,425.5421,2864.0
2019-02-01 11:20:00,426.72,426.93,426.47,426.47,3811.0,425.572,425.7814,425.3227,425.3227,3811.0
2019-02-01 11:30:00,426.58,427.05,426.41,426.54,3642.0,425.4324,425.9011,425.2628,425.3925,3642.0
2019-02-01 11:40:00,426.35,427.29,426.35,427.25,22360.0,425.203,426.1405,425.203,426.1006,22360.0
2019-02-01 11:50:00,427.48,427.53,427.18,427.32,21313.0,426.33,426.3798,426.0308,426.1704,21313.0
2019-02-01 12:00:00,427.46,427.6,427.18,427.33,7275.0,426.31,426.4496,426.0308,426.1804,7275.0
2019-02-01 12:10:00,427.21,427.47,427.18,427.21,5384.0,426.0607,426.32,426.0308,426.0607,5384.0
2019-02-01 12:20:00,427.29,427.43,426.36,427.18,8396.0,426.1405,426.2801,425.213,426.0308,8396.0
2019-02-01 12:30:00,427.04,427.24,426.2,426.2,7779.0,425.8911,426.0906,425.0534,425.0534,7779.0
2019-02-01 12:40:00,426.19,427.23,426.19,427.0,19885.0,425.0434,426.0806,425.0434,425.8513,19885.0
2019-02-01 12:50:00,426.92,427.02,425.71,425.72,48700.0,425.7715,425.8712,424.5647,424.5747,48700.0
2019-02-01 13:00:00,425.65,426.73,425.32,426.72,8737.0,424.5049,425.582,424.1758,425.572,8737.0
2019-02-01 13:10:00,426.22,426.22,425.88,425.98,4038.0,425.0734,425.0734,424.7343,424.834,4038.0
2019-02-01 13:20:00,425.96,426.4,425.66,425.89,6317.0,424.8141,425.2529,424.5149,424.7442,6317.0
2019-02-01 13:30:00,425.97,426.29,425.88,426.26,1844.0,424.824,425.1432,424.7343,425.1132,1844.0
2019-02-01 13:40:00,426.06,426.4,425.65,425.66,13945.0,424.9138,425.2529,424.5049,424.5149,13945.0
2019-02-01 13:50:00,425.73,426.08,425.36,426.08,5700.0,424.5847,424.9337,424.2157,424.9337,5700.0
2019-02-01 14:00:00,425.99,426.49,425.88,426.49,7699.0,424.844,425.3426,424.7343,425.3426,7699.0
2019-02-01 14:10:00,426.15,426.56,426.07,426.44,2400.0,425.0035,425.4124,424.9238,425.2928,2400.0
2019-02-01 14:20:00,426.49,426.79,426.2,426.48,4837.0,425.3426,425.6418,425.0534,425.3327,4837.0
2019-02-01 14:30:00,426.59,427.31,426.56,427.14,2890.0,425.4424,426.1604,425.4124,425.9909,2890.0
2019-02-01 14:40:00,427.17,427.19,426.66,426.76,4510.0,426.0208,426.0407,425.5122,425.6119,4510.0
2019-02-01 14:50:00,426.51,427.27,426.22,427.27,6772.0,425.3626,426.1205,425.0734,426.1205,6772.0
2019-02-01 15:00:00,427.29,427.3,426.69,426.96,6981.0,426.1405,426.1504,425.5421,425.8114,6981.0
2019-02-01 15:10:00,426.93,427.47,426.92,427.18,3620.0,425.7814,426.32,425.7715,426.0308,3620.0
2019-02-01 15:20:00,427.21,427.31,426.78,427.08,4032.0,426.0607,426.1604,425.6318,425.931,4032.0
2019-02-01 15:30:00,427.32,428.2,427.24,428.09,12230.0,426.1704,427.048,426.0906,426.9383,12230.0
2019-02-01 15:40:00,428.01,428.54,427.79,428.44,9888.0,426.8585,427.3871,426.6391,427.2874,9888.0
2019-02-01 15:50:00,428.53,430.48,428.22,430.29,54543.0,427.3771,429.3219,427.068,429.1324,54543.0
2019-02-04 09:30:00,428.92,429.06,425.07,425.09,28239.0,427.7661,427.9057,423.9264,423.9464,28239.0
2019-02-04 09:40:00,425.54,426.88,424.15,426.21,19281.0,424.3952,425.7316,423.0089,425.0634,19281.0
2019-02-04 09:50:00,426.95,427.22,425.05,425.98,2998.0,425.8014,426.0707,423.9065,424.834,2998.0
2019-02-04 10:00:00,425.85,425.94,424.89,425.52,16384.0,424.7043,424.7941,423.7469,424.3752,16384.0
2019-02-04 10:10:00,425.59,426.05,424.0,424.27,11801.0,424.445,424.9038,422.8593,423.1286,11801.0
2019-02-04 10:20:00,424.5,425.79,424.31,425.54,5877.0,423.358,424.6445,423.1685,424.3952,5877.0
2019-02-04 10:30:00,424.96,425.05,423.66,423.66,6610.0,423.8167,423.9065,422.5202,422.5202,6610.0
2019-02-04 10:40:00,423.66,424.34,422.49,424.31,8850.0,422.5202,423.1984,421.3534,423.1685,8850.0
2019-02-04 10:50:00,423.92,424.64,423.86,424.15,3066.0,422.7795,423.4976,422.7197,423.0089,3066.0
2019-02-04 11:00:00,424.14,424.74,423.79,424.0,2617.0,422.999,423.5973,422.6499,422.8593,2617.0
2019-02-04 11:10:00,424.45,424.64,423.01,423.19,2831.0,423.3081,423.4976,421.872,422.0515,2831.0
2019-02-04 11:20:00,423.3,423.66,423.1,423.35,3541.0,422.1612,422.5202,421.9617,422.2111,3541.0
2019-02-04 11:30:00,423.22,424.14,423.07,423.88,3770.0,422.0814,422.999,421.9318,422.7396,3770.0
2019-02-04 11:40:00,424.33,424.33,423.5,423.57,2455.0,423.1884,423.1884,422.3607,422.4305,2455.0
2019-02-04 11:50:00,423.76,423.98,423.02,423.04,2800.0,422.62,422.8394,421.882,421.9019,2800.0
2019-02-04 12:00:00,423.12,423.24,422.68,422.86,4344.0,421.9817,422.1014,421.5429,421.7224,4344.0
2019-02-04 12:10:00,423.08,423.1,422.82,422.9,3402.0,421.9418,421.9617,421.6825,421.7623,3402.0
2019-02-04 12:20:00,422.75,423.11,422.75,423.05,4266.0,421.6127,421.9717,421.6127,421.9119,4266.0
2019-02-04 12:30:00,422.8,422.9,422.51,422.51,4936.0,421.6626,421.7623,421.3733,421.3733,4936.0
2019-02-04 12:40:00,422.67,423.45,422.67,423.19,2000.0,421.5329,422.3108,421.5329,422.0515,2000.0
2019-02-04 12:50:00,423.06,423.41,422.95,423.3,1650.0,421.9219,422.2709,421.8122,422.1612,1650.0
2019-02-04 13:00:00,423.32,423.77,423.07,423.65,6040.0,422.1812,422.6299,421.9318,422.5103,6040.0
2019-02-04 13:10:00,423.77,423.89,423.54,423.77,2100.0,422.6299,422.7496,422.4006,422.6299,2100.0
2019-02-04 13:20:00,423.81,423.83,423.52,423.64,2640.0,422.6698,422.6898,422.3806,422.5003,2640.0
2019-02-04 13:30:00,423.56,423.58,423.3,423.51,1300.0,422.4205,422.4405,422.1612,422.3706,1300.0
2019-02-04 13:40:00,423.7,424.1,423.5,423.95,3729.0,422.5601,422.9591,422.3607,422.8095,3729.0
2019-02-04 13:50:00,424.01,424.4,423.85,424.4,2713.0,422.8693,423.2583,422.7097,423.2583,2713.0
2019-02-04 14:00:00,424.47,425.16,424.47,425.15,6269.0,423.3281,424.0162,423.3281,424.0062,6269.0
2019-02-04 14:10:00,425.43,425.43,424.98,425.05,2100.0,424.2855,424.2855,423.8367,423.9065,2100.0
2019-02-04 14:20:00,425.23,425.42,424.77,424.86,5336.0,424.086,424.2755,423.6273,423.717,5336.0
2019-02-04 14:30:00,424.96,424.98,424.4,424.4,2700.0,423.8167,423.8367,423.2583,423.2583,2700.0
2019-02-04 14:40:00,424.49,424.49,424.03,424.09,4100.0,423.348,423.348,422.8892,422.9491,4100.0
2019-02-04 14:50:00,424.15,424.55,424.14,424.22,3032.0,423.0089,423.4078,422.999,423.0787,3032.0
2019-02-04 15:00:00,424.21,424.41,423.73,424.19,9243.0,423.0688,423.2682,422.5901,423.0488,9243.0
2019-02-04 15:10:00,424.33,424.37,423.94,424.07,5485.0,423.1884,423.2283,422.7995,422.9291,5485.0
2019-02-04 15:20:00,424.15,424.55,424.01,424.27,5728.0,423.0089,423.4078,422.8693,423.1286,5728.0
2019-02-04 15:30:00,424.29,424.7,424.23,424.44,9500.0,423.1485,423.5574,423.0887,423.2981,9500.0
2019-02-04 15:40:00,424.43,424.6,424.21,424.47,12172.0,423.2882,423.4577,423.0688,423.3281,12172.0
2019-02-04 15:50:00,424.6,425.74,424.35,425.39,39279.0,423.4577,424.5946,423.2084,424.2456,39279.0
2019-02-05 09:30:00,426.11,427.5,424.32,425.62,11746.0,424.9637,426.3499,423.1785,424.475,11746.0
2019-02-05 09:40:00,426.3,426.53,425.28,425.46,6964.0,425.1531,425.3825,424.1359,424.3154,6964.0
2019-02-05 09:50:00,425.73,425.73,424.57,425.49,5325.0,424.5847,424.5847,423.4278,424.3453,5325.0
2019-02-05 10:00:00,425.25,426.5,424.99,425.02,15824.0,424.106,425.3526,423.8467,423.8766,15824.0
2019-02-05 10:10:00,425.19,426.71,425.19,426.34,5015.0,424.0461,425.562,424.0461,425.193,5015.0
2019-02-05 10:20:00,426.36,426.62,425.22,425.22,9373.0,425.213,425.4723,424.076,424.076,9373.0
2019-02-05 10:30:00,425.54,425.78,423.51,423.69,16708.0,424.3952,424.6345,422.3706,422.5502,16708.0
2019-02-05 10:40:00,423.78,424.54,423.7,423.85,68454.0,422.6399,423.3979,422.5601,422.7097,68454.0
2019-02-05 10:50:00,423.97,424.86,423.55,424.65,9400.0,422.8294,423.717,422.4105,423.5076,9400.0
2019-02-05 11:00:00,424.39,424.72,424.04,424.04,7051.0,423.2483,423.5774,422.8992,422.8992,7051.0
2019-02-05 11:10:00,424.1,424.62,423.9,424.62,3939.0,422.9591,423.4777,422.7596,423.4777,3939.0
2019-02-05 11:20:00,424.62,425.2,424.43,425.2,6500.0,423.4777,424.0561,423.2882,424.0561,6500.0
2019-02-05 11:30:00,425.31,425.6,425.0,425.0,5346.0,424.1658,424.455,423.8566,423.8566,5346.0
2019-02-05 11:40:00,425.13,425.13,423.69,423.69,11755.0,423.9863,423.9863,422.5502,422.5502,11755.0
2019-02-05 11:50:00,423.69,423.94,423.19,423.74,4520.0,422.5502,422.7995,422.0515,422.6,4520.0
2019-02-05 12:00:00,423.75,424.42,423.3,423.49,3000.0,422.61,423.2782,422.1612,422.3507,3000.0
2019-02-05 12:10:00,423.55,423.71,423.19,423.19,3679.0,422.4105,422.5701,422.0515,422.0515,3679.0
2019-02-05 12:20:00,423.19,423.29,421.51,421.66,7537.0,422.0515,422.1512,420.376,420.5256,7537.0
2019-02-05 12:30:00,421.75,422.47,421.72,422.4,6598.0,420.6154,421.3334,420.5855,421.2636,6598.0
2019-02-05 12:40:00,422.36,422.37,421.7,421.93,5100.0,421.2237,421.2337,420.5655,420.7949,5100.0
2019-02-05 12:50:00,421.76,421.8,421.08,421.08,5723.0,420.6254,420.6652,419.9472,419.9472,5723.0
2019-02-05 13:00:00,421.45,422.16,421.06,421.32,5247.0,420.3162,421.0243,419.9272,420.1865,5247.0
2019-02-05 13:10:00,421.33,421.57,421.17,421.32,3022.0,420.1965,420.4359,420.0369,420.1865,3022.0
2019-02-05 13:20:00,421.33,421.94,421.0,421.94,6525.0,420.1965,420.8049,419.8674,420.8049,6525.0
2019-02-05 13:30:00,421.65,422.16,421.63,422.12,12790.0,420.5156,421.0243,420.4957,420.9844,12790.0
2019-02-05 13:40:00,422.12,423.27,421.34,423.27,4540.0,420.9844,422.1313,420.2065,422.1313,4540.0
2019-02-05 13:50:00,423.02,423.22,422.71,423.21,2304.0,421.882,422.0814,421.5728,422.0715,2304.0
2019-02-05 14:00:00,423.1,423.63,422.94,423.58,8111.0,421.9617,422.4903,421.8022,422.4405,8111.0
2019-02-05 14:10:00,423.49,423.5,423.22,423.43,4913.0,422.3507,422.3607,422.0814,422.2909,4913.0
2019-02-05 14:20:00,423.48,423.48,422.53,422.55,5816.0,422.3407,422.3407,421.3933,421.4132,5816.0
2019-02-05 14:30:00,422.69,423.14,422.45,422.87,3587.0,421.5529,422.0016,421.3135,421.7324,3587.0
2019-02-05 14:40:00,422.84,422.99,422.75,422.89,2296.0,421.7024,421.852,421.6127,421.7523,2296.0
2019-02-05 14:50:00,422.8,422.97,422.3,422.63,6851.0,421.6626,421.8321,421.1639,421.493,6851.0
2019-02-05 15:00:00,422.28,422.55,421.74,422.02,14815.0,421.144,421.4132,420.6054,420.8847,14815.0
2019-02-05 15:10:00,422.05,422.46,421.85,422.46,5150.0,420.9146,421.3235,420.7151,421.3235,5150.0
2019-02-05 15:20:00,422.5,422.59,422.05,422.36,7060.0,421.3634,421.4531,420.9146,421.2237,7060.0
2019-02-05 15:30:00,422.34,422.52,422.03,422.14,12358.0,421.2038,421.3833,420.8946,421.0043,12358.0
2019-02-05 15:40:00,422.1,422.46,421.63,422.03,13706.0,420.9644,421.3235,420.4957,420.8946,13706.0
2019-02-05 15:50:00,422.0,422.65,419.63,419.63,48461.0,420.8647,421.513,418.5011,418.5011,48461.0
2019-02-06 09:30:00,428.9,429.9,419.0,420.14,54662.0,427.7461,428.7435,417.8728,419.0097,54662.0
2019-02-06 09:40:00,419.98,423.87,418.45,422.48,35070.0,418.8501,422.7297,417.3243,421.3434,35070.0
2019-02-06 09:50:00,422.73,426.29,421.72,422.28,36689.0,421.5927,425.1432,420.5855,421.144,36689.0
2019-02-06 10:00:00,422.24,423.0,415.56,416.75,26226.0,421.1041,421.862,414.442,415.6288,26226.0
2019-02-06 10:10:00,417.22,418.84,413.0,413.0,32180.0,416.0976,417.7132,411.8889,411.8889,32180.0
2019-02-06 10:20:00,412.84,414.94,411.59,414.49,25240.0,411.7294,413.8237,410.4827,413.3749,25240.0
2019-02-06 10:30:00,414.82,416.44,413.01,414.14,23106.0,413.704,415.3197,411.8989,413.0259,23106.0
2019-02-06 10:40:00,414.49,414.49,411.5,412.84,19580.0,413.3749,413.3749,410.393,411.7294,19580.0
2019-02-06 10:50:00,412.95,413.05,410.73,411.38,17363.0,411.8391,411.9388,409.625,410.2733,17363.0
2019-02-06 11:00:00,411.49,414.24,409.85,413.84,23007.0,410.383,413.1256,408.7474,412.7267,23007.0
2019-02-06 11:10:00,413.23,413.81,411.51,412.23,15518.0,412.1183,412.6967,410.4029,411.121,15518.0
2019-02-06 11:20:00,412.41,413.96,411.51,412.4,19350.0,411.3005,412.8463,410.4029,411.2905,19350.0
2019-02-06 11:30:00,412.48,413.82,412.45,413.51,19476.0,411.3703,412.7067,411.3404,412.3975,19476.0
2019-02-06 11:40:00,413.85,413.86,410.75,411.26,13444.0,412.7366,412.7466,409.645,410.1536,13444.0
2019-02-06 11:50:00,411.49,411.98,410.84,411.2,5343.0,410.383,410.8717,409.7347,410.0938,5343.0
2019-02-06 12:00:00,411.09,411.4,409.81,410.25,11879.0,409.9841,410.2932,408.7075,409.1463,11879.0
2019-02-06 12:10:00,410.23,410.31,409.02,410.23,7887.0,409.1264,409.2062,407.9196,409.1264,7887.0
2019-02-06 12:20:00,411.08,411.62,410.46,410.99,8183.0,409.9741,410.5126,409.3558,409.8843,8183.0
2019-02-06 12:30:00,411.23,411.89,410.61,411.85,11704.0,410.1237,410.7819,409.5053,410.742,11704.0
2019-02-06 12:40:00,411.44,412.22,410.81,410.99,12072.0,410.3331,411.111,409.7048,409.8843,12072.0
2019-02-06 12:50:00,411.12,411.96,410.11,411.86,12948.0,410.014,410.8517,409.0067,410.752,12948.0
2019-02-06 13:00:00,411.98,412.83,411.63,411.85,12825.0,410.8717,411.7194,410.5226,410.742,12825.0
2019-02-06 13:10:00,411.81,412.96,410.98,412.46,21872.0,410.7021,411.849,409.8744,411.3504,21872.0
2019-02-06 13:20:00,412.69,413.15,411.45,412.87,14824.0,411.5798,412.0385,410.3431,411.7593,14824.0
2019-02-06 13:30:00,412.76,412.94,412.09,412.09,7262.0,411.6496,411.8291,410.9814,410.9814,7262.0
2019-02-06 13:40:00,412.13,412.84,411.24,411.7,14257.0,411.0213,411.7294,410.1337,410.5924,14257.0
2019-02-06 13:50:00,411.87,411.98,410.87,410.88,5432.0,410.762,410.8717,409.7646,409.7746,5432.0
2019-02-06 14:00:00,410.85,411.47,410.4,411.14,9376.0,409.7447,410.363,409.2959,410.0339,9376.0
2019-02-06 14:10:00,411.1,411.64,410.37,411.14,10471.0,409.994,410.5326,409.266,410.0339,10471.0
2019-02-06 14:20:00,411.12,411.12,410.13,410.4,6868.0,410.014,410.014,409.0266,409.2959,6868.0
2019-02-06 14:30:00,410.59,410.59,409.78,410.06,8739.0,409.4854,409.4854,408.6776,408.9568,8739.0
2019-02-06 14:40:00,409.91,410.39,409.34,410.26,18803.0,408.8072,409.2859,408.2388,409.1563,18803.0
2019-02-06 14:50:00,410.28,411.43,409.68,410.27,16963.0,409.1762,410.3231,408.5779,409.1663,16963.0
2019-02-06 15:00:00,410.63,411.37,409.74,410.95,24359.0,409.5253,410.2633,408.6377,409.8444,24359.0
2019-02-06 15:10:00,411.07,411.11,410.36,410.77,12178.0,409.9641,410.004,409.256,409.6649,12178.0
2019-02-06 15:20:00,410.97,411.26,410.2,410.21,15962.0,409.8644,410.1536,409.0965,409.1064,15962.0
2019-02-06 15:30:00,410.19,410.34,409.41,409.79,27909.0,409.0865,409.2361,408.3086,408.6876,27909.0
2019-02-06 15:40:00,409.76,409.85,408.21,408.46,38272.0,408.6576,408.7474,407.1118,407.3611,38272.0
2019-02-06 15:50:00,408.43,409.15,406.4,406.56,151361.0,407.3312,408.0493,405.3067,405.4662,151361.0
2019-02-07 09:30:00,408.29,409.99,404.27,406.11,22946.0,407.1916,408.887,403.1824,405.0175,22946.0
2019-02-07 09:40:00,405.98,409.74,405.22,408.74,19133.0,404.8878,408.6377,404.1298,407.6404,19133.0
2019-02-07 09:50:00,409.02,411.97,409.01,411.97,23674.0,407.9196,410.8617,407.9097,410.8617,23674.0
2019-02-07 10:00:00,411.94,412.31,410.72,412.15,20388.0,410.8318,411.2008,409.6151,411.0412,20388.0
2019-02-07 10:10:00,412.13,414.22,412.12,412.65,15433.0,411.0213,413.1056,411.0113,411.5399,15433.0
2019-02-07 10:20:00,412.72,413.99,412.71,413.54,10646.0,411.6097,412.8763,411.5997,412.4275,10646.0
2019-02-07 10:30:00,413.35,413.5,412.0,412.42,10151.0,412.238,412.3876,410.8916,411.3105,10151.0
2019-02-07 10:40:00,412.52,413.4,411.32,411.34,9910.0,411.4102,412.2878,410.2134,410.2334,9910.0
2019-02-07 10:50:00,411.26,411.26,408.63,409.64,15770.0,410.1536,410.1536,407.5307,408.538,15770.0
2019-02-07 11:00:00,409.04,410.38,408.28,408.69,10266.0,407.9396,409.276,407.1816,407.5905,10266.0
2019-02-07 11:10:00,408.07,410.32,408.07,408.31,12699.0,406.9722,409.2161,406.9722,407.2115,12699.0
2019-02-07 11:20:00,408.3,408.67,407.03,407.28,11200.0,407.2016,407.5706,405.935,406.1843,11200.0
2019-02-07 11:30:00,407.54,407.73,405.69,406.81,8877.0,406.4436,406.6331,404.5986,405.7156,8877.0
2019-02-07 11:40:00,406.88,407.99,406.67,406.96,5855.0,405.7854,406.8924,405.5759,405.8652,5855.0
2019-02-07 11:50:00,406.75,410.23,406.75,410.0,16622.0,405.6557,409.1264,405.6557,408.897,16622.0
2019-02-07 12:00:00,409.55,409.88,407.69,407.69,6546.0,408.4482,408.7773,406.5932,406.5932,6546.0
2019-02-07 12:10:00,407.67,407.81,407.03,407.73,6750.0,406.5733,406.7129,405.935,406.6331,6750.0
2019-02-07 12:20:00,407.8,408.23,407.8,408.1,6085.0,406.7029,407.1318,406.7029,407.0021,6085.0
2019-02-07 12:30:00,408.1,408.49,407.9,408.08,7038.0,407.0021,407.3911,406.8026,406.9822,7038.0
2019-02-07 12:40:00,407.62,407.89,407.04,407.55,3641.0,406.5234,406.7927,405.945,406.4536,3641.0
2019-02-07 12:50:00,407.1,407.59,406.7,407.2,4440.0,406.0048,406.4935,405.6059,406.1045,4440.0
2019-02-07 13:00:00,407.59,408.59,407.59,408.0,6286.0,406.4935,407.4908,406.4935,406.9024,6286.0
2019-02-07 13:10:00,408.14,408.33,407.62,408.29,15205.0,407.042,407.2315,406.5234,407.1916,15205.0
2019-02-07 13:20:00,408.34,409.26,408.32,408.78,6802.0,407.2415,408.159,407.2215,407.6803,6802.0
2019-02-07 13:30:00,409.0,409.42,407.64,407.65,8510.0,407.8997,408.3186,406.5433,406.5533,8510.0
2019-02-07 13:40:00,407.86,408.38,407.79,408.05,12731.0,406.7627,407.2813,406.6929,406.9522,12731.0
2019-02-07 13:50:00,408.1,408.32,407.31,407.94,6936.0,407.0021,407.2215,406.2142,406.8425,6936.0
2019-02-07 14:00:00,407.85,407.98,407.32,407.84,3693.0,406.7528,406.8824,406.2242,406.7428,3693.0
2019-02-07 14:10:00,407.88,407.88,406.62,406.74,4477.0,406.7827,406.7827,405.5261,405.6458,4477.0
2019-02-07 14:20:00,407.07,408.43,406.99,408.3,4240.0,405.9749,407.3312,405.8951,407.2016,4240.0
2019-02-07 14:30:00,408.42,408.68,407.25,407.25,5336.0,407.3212,407.5805,406.1544,406.1544,5336.0
2019-02-07 14:40:00,407.13,407.38,406.77,407.08,2380.0,406.0347,406.284,405.6757,405.9848,2380.0
2019-02-07 14:50:00,407.08,407.6,406.74,406.87,4544.0,405.9848,406.5034,405.6458,405.7754,4544.0
2019-02-07 15:00:00,406.72,407.09,405.66,406.05,8998.0,405.6258,405.9948,404.5687,404.9576,8998.0
2019-02-07 15:10:00,405.99,406.27,405.39,406.19,7225.0,404.8978,405.177,404.2994,405.0972,7225.0
2019-02-07 15:20:00,405.98,406.05,405.0,405.12,10690.0,404.8878,404.9576,403.9104,404.0301,10690.0
2019-02-07 15:30:00,405.3,405.85,404.63,405.76,28862.0,404.2096,404.7582,403.5414,404.6684,28862.0
2019-02-07 15:40:00,405.87,406.65,405.85,405.93,18097.0,404.7781,405.556,404.7582,404.8379,18097.0
2019-02-07 15:50:00,406.0,406.46,405.44,406.36,36020.0,404.9078,405.3665,404.3493,405.2668,36020.0
2019-02-08 09:30:00,405.44,408.0,403.93,406.47,13111.0,404.3493,406.9024,402.8433,405.3765,13111.0
2019-02-08 09:40:00,407.21,407.75,406.35,406.37,4105.0,406.1145,406.653,405.2568,405.2768,4105.0
2019-02-08 09:50:00,406.47,406.47,402.32,402.45,9253.0,405.3765,405.3765,401.2377,401.3673,9253.0
2019-02-08 10:00:00,402.52,403.19,400.41,400.67,21041.0,401.4371,402.1053,399.3328,399.5921,21041.0
2019-02-08 10:10:00,400.77,401.32,399.29,400.61,14363.0,399.6918,400.2403,398.2158,399.5323,14363.0
2019-02-08 10:20:00,400.34,401.95,400.31,401.95,5688.0,399.263,400.8686,399.2331,400.8686,5688.0
2019-02-08 10:30:00,401.97,403.0,401.73,402.4,15509.0,400.8886,401.9158,400.6492,401.3174,15509.0
2019-02-08 10:40:00,402.73,403.46,402.57,402.57,17648.0,401.6465,402.3746,401.487,401.487,17648.0
2019-02-08 10:50:00,402.6,403.8,402.49,403.43,4594.0,401.5169,402.7137,401.4072,402.3447,4594.0
2019-02-08 11:00:00,403.26,403.26,402.38,402.98,1924.0,402.1751,402.1751,401.2975,401.8959,1924.0
2019-02-08 11:10:00,402.67,403.3,402.53,402.81,5000.0,401.5867,402.215,401.4471,401.7263,5000.0
2019-02-08 11:20:00,402.7,402.94,402.37,402.58,5525.0,401.6166,401.856,401.2875,401.497,5525.0
2019-02-08 11:30:00,402.85,403.16,402.46,402.95,4035.0,401.7662,402.0754,401.3773,401.866,4035.0
2019-02-08 11:40:00,403.3,403.38,402.31,402.31,4231.0,402.215,402.2948,401.2277,401.2277,4231.0
2019-02-08 11:50:00,402.66,403.0,402.33,402.85,4506.0,401.5767,401.9158,401.2476,401.7662,4506.0
2019-02-08 12:00:00,402.63,403.25,402.45,402.59,9052.0,401.5468,402.1651,401.3673,401.5069,9052.0
2019-02-08 12:10:00,402.3,403.14,401.96,403.08,4000.0,401.2177,402.0554,400.8786,401.9956,4000.0
2019-02-08 12:20:00,403.16,404.15,403.16,404.0,21003.0,402.0754,403.0627,402.0754,402.9131,21003.0
2019-02-08 12:30:00,403.8,404.08,403.11,403.65,7790.0,402.7137,402.9929,402.0255,402.5641,7790.0
2019-02-08 12:40:00,403.84,404.42,403.77,403.77,5885.0,402.7536,403.332,402.6838,402.6838,5885.0
2019-02-08 12:50:00,403.75,404.45,403.66,403.66,3800.0,402.6638,403.3619,402.574,402.574,3800.0
2019-02-08 13:00:00,403.64,403.71,403.34,403.71,1027.0,402.5541,402.6239,402.2549,402.6239,1027.0
2019-02-08 13:10:00,403.77,404.49,403.75,404.07,4300.0,402.6838,403.4018,402.6638,402.9829,4300.0
2019-02-08 13:20:00,404.02,404.83,404.02,404.75,2768.0,402.9331,403.7409,402.9331,403.6611,2768.0
2019-02-08 13:30:00,404.89,405.01,404.23,404.44,3100.0,403.8007,403.9204,403.1425,403.3519,3100.0
2019-02-08 13:40:00,404.58,404.82,404.21,404.21,2125.0,403.4916,403.7309,403.1226,403.1226,2125.0
2019-02-08 13:50:00,404.09,404.22,403.66,404.07,2375.0,403.0029,403.1325,402.574,402.9829,2375.0
2019-02-08 14:00:00,404.3,404.51,403.5,403.73,3919.0,403.2123,403.4218,402.4145,402.6439,3919.0
2019-02-08 14:10:00,403.92,405.15,403.92,405.15,8048.0,402.8333,404.06,402.8333,404.06,8048.0
2019-02-08 14:20:00,405.14,405.98,405.1,405.8,7932.0,404.0501,404.8878,404.0102,404.7083,7932.0
2019-02-08 14:30:00,405.69,407.0,405.51,406.34,8480.0,404.5986,405.9051,404.4191,405.2468,8480.0
2019-02-08 14:40:00,406.0,406.21,404.56,405.38,13567.0,404.9078,405.1172,403.4716,404.2894,13567.0
2019-02-08 14:50:00,405.76,405.8,405.06,405.78,2800.0,404.6684,404.7083,403.9703,404.6883,2800.0
2019-02-08 15:00:00,405.75,406.02,405.5,405.88,4039.0,404.6584,404.9277,404.4091,404.7881,4039.0
2019-02-08 15:10:00,406.29,406.93,405.98,406.93,3108.0,405.197,405.8352,404.8878,405.8352,3108.0
2019-02-08 15:20:00,406.99,406.99,406.18,406.59,6991.0,405.8951,405.8951,405.0873,405.4962,6991.0
2019-02-08 15:30:00,406.7,406.7,405.92,406.33,10500.0,405.6059,405.6059,404.828,405.2369,10500.0
2019-02-08 15:40:00,406.29,406.29,405.65,405.91,11863.0,405.197,405.197,404.5587,404.818,11863.0
2019-02-08 15:50:00,405.86,406.91,405.84,406.9,41523.0,404.7681,405.8153,404.7482,405.8053,41523.0
2019-02-11 09:30:00,409.37,413.35,403.89,406.36,18070.0,408.2687,412.238,402.8034,405.2668,18070.0
2019-02-11 09:40:00,406.39,406.98,403.72,403.85,9854.0,405.2967,405.8851,402.6339,402.7635,9854.0
2019-02-11 09:50:00,404.22,406.56,404.22,405.44,4707.0,403.1325,405.4662,403.1325,404.3493,4707.0
2019-02-11 10:00:00,405.5,406.5,405.5,406.15,8743.0,404.4091,405.4064,404.4091,405.0573,8743.0
2019-02-11 10:10:00,405.48,405.96,404.84,405.96,3704.0,404.3892,404.8679,403.7509,404.8679,3704.0
2019-02-11 10:20:00,406.11,406.41,405.24,405.85,5920.0,405.0175,405.3166,404.1498,404.7582,5920.0
2019-02-11 10:30:00,405.87,406.67,405.47,406.01,8898.0,404.7781,405.5759,404.3792,404.9177,8898.0
2019-02-11 10:40:00,406.16,406.36,405.83,406.03,5294.0,405.0673,405.2668,404.7382,404.9377,5294.0
2019-02-11 10:50:00,406.01,406.02,404.66,404.66,10400.0,404.9177,404.9277,403.5714,403.5714,10400.0
2019-02-11 11:00:00,404.8,405.01,403.63,403.63,4233.0,403.711,403.9204,402.5441,402.5441,4233.0
2019-02-11 11:10:00,403.87,404.29,403.77,404.29,5890.0,402.7835,403.2024,402.6838,403.2024,5890.0
2019-02-11 11:20:00,404.53,404.57,403.56,403.63,3588.0,403.4417,403.4816,402.4743,402.5441,3588.0
2019-02-11 11:30:00,403.52,404.41,403.0,404.41,6755.0,402.4344,403.322,401.9158,403.322,6755.0
2019-02-11 11:40:00,404.51,404.54,404.15,404.18,4529.0,403.4218,403.4517,403.0627,403.0926,4529.0
2019-02-11 11:50:00,404.17,404.51,404.0,404.5,3200.0,403.0827,403.4218,402.9131,403.4118,3200.0
2019-02-11 12:00:00,404.37,405.71,404.22,405.69,15648.0,403.2821,404.6185,403.1325,404.5986,15648.0
2019-02-11 12:10:00,405.83,405.83,405.16,405.31,3100.0,404.7382,404.7382,404.07,404.2196,3100.0
2019-02-11 12:20:00,405.32,405.57,404.65,404.87,5873.0,404.2296,404.4789,403.5614,403.7808,5873.0
2019-02-11 12:30:00,404.87,405.15,404.4,404.9,7360.0,403.7808,404.06,403.3121,403.8107,7360.0
2019-02-11 12:40:00,404.68,404.81,404.28,404.46,2000.0,403.5913,403.721,403.1924,403.3719,2000.0
2019-02-11 12:50:00,404.48,404.5,404.02,404.18,4737.0,403.3918,403.4118,402.9331,403.0926,4737.0
2019-02-11 13:00:00,404.26,404.33,403.64,403.99,5831.0,403.1724,403.2422,402.5541,402.9032,5831.0
2019-02-11 13:10:00,404.33,404.37,403.95,403.96,3200.0,403.2422,403.2821,402.8633,402.8732,3200.0
2019-02-11 13:20:00,404.09,404.09,403.2,403.2,3650.0,403.0029,403.0029,402.1153,402.1153,3650.0
2019-02-11 13:30:00,403.31,403.98,403.31,403.72,2160.0,402.225,402.8932,402.225,402.6339,2160.0
2019-02-11 13:40:00,403.63,403.72,403.31,403.36,6006.0,402.5441,402.6339,402.225,402.2749,6006.0
2019-02-11 13:50:00,403.36,404.75,403.25,404.6,16430.0,402.2749,403.6611,402.1651,403.5115,16430.0
2019-02-11 14:00:00,404.32,404.32,403.89,404.29,3551.0,403.2323,403.2323,402.8034,403.2024,3551.0
2019-02-11 14:10:00,404.27,404.91,404.27,404.91,3803.0,403.1824,403.8207,403.1824,403.8207,3803.0
2019-02-11 14:20:00,404.91,404.91,404.35,404.37,2100.0,403.8207,403.8207,403.2622,403.2821,2100.0
2019-02-11 14:30:00,404.03,404.53,404.0,404.27,3424.0,402.9431,403.4417,402.9131,403.1824,3424.0
2019-02-11 14:40:00,404.14,404.65,404.0,404.08,5545.0,403.0528,403.5614,402.9131,402.9929,5545.0
2019-02-11 14:50:00,403.99,404.58,403.99,404.58,1900.0,402.9032,403.4916,402.9032,403.4916,1900.0
2019-02-11 15:00:00,404.58,405.59,404.58,405.55,5260.0,403.4916,404.4989,403.4916,404.459,5260.0
2019-02-11 15:10:00,405.62,406.34,405.62,406.31,8477.0,404.5288,405.2468,404.5288,405.2169,8477.0
2019-02-11 15:20:00,406.5,407.09,406.39,406.85,6900.0,405.4064,405.9948,405.2967,405.7555,6900.0
2019-02-11 15:30:00,406.85,407.25,406.45,406.99,9500.0,405.7555,406.1544,405.3565,405.8951,9500.0
2019-02-11 15:40:00,406.93,407.58,406.83,407.27,8639.0,405.8352,406.4835,405.7355,406.1743,8639.0
2019-02-11 15:50:00,407.36,409.0,407.27,408.51,29400.0,406.2641,407.8997,406.1743,407.411,29400.0
2019-02-12 09:30:00,411.56,413.72,408.02,412.94,20129.0,410.4528,412.607,406.9223,411.8291,20129.0
2019-02-12 09:40:00,413.0,413.0,411.33,412.07,6493.0,411.8889,411.8889,410.2234,410.9614,6493.0
2019-02-12 09:50:00,412.26,413.48,411.68,412.82,8296.0,411.1509,412.3676,410.5725,411.7094,8296.0
2019-02-12 10:00:00,413.0,414.35,413.0,414.35,12116.0,411.8889,413.2353,411.8889,413.2353,12116.0
2019-02-12 10:10:00,414.2,415.0,413.76,414.76,5860.0,413.0857,413.8835,412.6469,413.6442,5860.0
2019-02-12 10:20:00,414.77,414.98,413.54,413.54,12030.0,413.6542,413.8636,412.4275,412.4275,12030.0
2019-02-12 10:30:00,413.9,414.99,413.42,414.99,7928.0,412.7865,413.8736,412.3078,413.8736,7928.0
2019-02-12 10:40:00,414.99,415.18,414.21,414.5,6507.0,413.8736,414.0631,413.0957,413.3849,6507.0
2019-02-12 10:50:00,414.69,415.75,414.46,415.59,12510.0,413.5744,414.6315,413.345,414.472,12510.0
2019-02-12 11:00:00,415.46,416.93,415.46,416.81,11209.0,414.3423,415.8083,414.3423,415.6887,11209.0
2019-02-12 11:10:00,416.71,417.78,416.47,417.56,12981.0,415.5889,416.6561,415.3496,416.4367,12981.0
2019-02-12 11:20:00,417.56,418.1,416.32,416.34,18691.0,416.4367,416.9752,415.2,415.2199,18691.0
2019-02-12 11:30:00,416.1,416.1,414.16,414.78,19031.0,414.9806,414.9806,413.0458,413.6641,19031.0
2019-02-12 11:40:00,414.74,415.5,414.61,415.5,11250.0,413.6242,414.3822,413.4946,414.3822,11250.0
2019-02-12 11:50:00,415.96,416.85,415.68,416.62,4047.0,414.841,415.7286,414.5617,415.4992,4047.0
2019-02-12 12:00:00,416.73,416.93,416.49,416.69,4189.0,415.6089,415.8083,415.3695,415.569,4189.0
2019-02-12 12:10:00,416.73,416.87,416.05,416.05,6263.0,415.6089,415.7485,414.9307,414.9307,6263.0
2019-02-12 12:20:00,416.1,416.2,415.79,416.0,3979.0,414.9806,415.0803,414.6714,414.8808,3979.0
2019-02-12 12:30:00,416.1,416.17,415.78,415.83,2695.0,414.9806,415.0504,414.6614,414.7113,2695.0
2019-02-12 12:40:00,416.03,416.15,414.78,414.85,16992.0,414.9108,415.0304,413.6641,413.7339,16992.0
2019-02-12 12:50:00,414.72,415.26,414.27,415.26,12678.0,413.6043,414.1428,413.1555,414.1428,12678.0
2019-02-12 13:00:00,415.5,415.7,414.96,415.14,4500.0,414.3822,414.5817,413.8436,414.0232,4500.0
2019-02-12 13:10:00,415.14,415.15,414.18,414.33,13074.0,414.0232,414.0331,413.0657,413.2153,13074.0
2019-02-12 13:20:00,414.26,414.67,414.04,414.59,9500.0,413.1455,413.5544,412.9261,413.4746,9500.0
2019-02-12 13:30:00,414.6,414.84,414.19,414.39,8100.0,413.4846,413.724,413.0757,413.2752,8100.0
2019-02-12 13:40:00,414.38,414.75,414.33,414.5,8192.0,413.2652,413.6342,413.2153,413.3849,8192.0
2019-02-12 13:50:00,414.58,414.91,414.44,414.63,8203.0,413.4647,413.7938,413.325,413.5145,8203.0
2019-02-12 14:00:00,414.51,414.75,414.3,414.58,6794.0,413.3949,413.6342,413.1854,413.4647,6794.0
2019-02-12 14:10:00,414.48,414.55,414.19,414.43,4050.0,413.3649,413.4347,413.0757,413.3151,4050.0
2019-02-12 14:20:00,414.54,414.9,414.54,414.66,7004.0,413.4248,413.7838,413.4248,413.5445,7004.0
2019-02-12 14:30:00,414.65,414.65,414.14,414.26,3277.0,413.5345,413.5345,413.0259,413.1455,3277.0
2019-02-12 14:40:00,414.31,414.39,414.01,414.15,3944.0,413.1954,413.2752,412.8962,413.0358,3944.0
2019-02-12 14:50:00,414.25,414.42,414.0,414.21,4600.0,413.1356,413.3051,412.8862,413.0957,4600.0
2019-02-12 15:00:00,414.22,414.38,414.02,414.38,6601.0,413.1056,413.2652,412.9062,413.2652,6601.0
2019-02-12 15:10:00,414.4,414.4,413.9,413.91,5128.0,413.2852,413.2852,412.7865,412.7965,5128.0
2019-02-12 15:20:00,413.99,414.7,413.99,414.57,6390.0,412.8763,413.5843,412.8763,413.4547,6390.0
2019-02-12 15:30:00,414.57,414.85,414.21,414.31,16242.0,413.4547,413.7339,413.0957,413.1954,16242.0
2019-02-12 15:40:00,414.35,415.32,414.34,415.19,31863.0,413.2353,414.2027,413.2253,414.073,31863.0
2019-02-12 15:50:00,415.19,417.01,415.11,416.28,42449.0,414.073,415.8881,413.9932,415.1601,42449.0
2019-02-13 09:30:00,415.98,421.66,415.98,418.55,21503.0,414.8609,420.5256,414.8609,417.424,21503.0
2019-02-13 09:40:00,418.56,418.64,417.3,417.3,3638.0,417.434,417.5137,416.1774,416.1774,3638.0
2019-02-13 09:50:00,417.36,418.32,417.0,417.27,4540.0,416.2372,417.1946,415.8782,416.1474,4540.0
2019-02-13 10:00:00,416.57,416.78,415.01,415.01,4804.0,415.4493,415.6588,413.8935,413.8935,4804.0
2019-02-13 10:10:00,415.0,415.5,414.42,414.84,4691.0,413.8835,414.3822,413.3051,413.724,4691.0
2019-02-13 10:20:00,415.02,415.15,414.42,414.81,1752.0,413.9035,414.0331,413.3051,413.6941,1752.0
2019-02-13 10:30:00,414.99,415.88,414.43,415.02,6104.0,413.8736,414.7612,413.3151,413.9035,6104.0
2019-02-13 10:40:00,415.17,415.64,415.0,415.0,1400.0,414.0531,414.5218,413.8835,413.8835,1400.0
2019-02-13 10:50:00,415.64,416.13,415.55,415.6,3625.0,414.5218,415.0105,414.4321,414.4819,3625.0
2019-02-13 11:00:00,415.9,416.59,415.9,416.43,1100.0,414.7811,415.4693,414.7811,415.3097,1100.0
2019-02-13 11:10:00,415.92,415.93,412.27,412.64,15736.0,414.8011,414.811,411.1609,411.5299,15736.0
2019-02-13 11:20:00,412.41,413.58,411.51,413.57,6088.0,411.3005,412.4674,410.4029,412.4574,6088.0
2019-02-13 11:30:00,413.73,413.76,412.5,412.62,4644.0,412.617,412.6469,411.3903,411.5099,4644.0
2019-02-13 11:40:00,412.61,413.31,412.27,412.86,4789.0,411.5,412.1981,411.1609,411.7493,4789.0
2019-02-13 11:50:00,413.22,413.59,413.2,413.54,1680.0,412.1083,412.4773,412.0884,412.4275,1680.0
2019-02-13 12:00:00,413.6,414.09,413.42,413.61,3794.0,412.4873,412.976,412.3078,412.4973,3794.0
2019-02-13 12:10:00,413.73,414.09,413.72,413.88,1583.0,412.617,412.976,412.607,412.7666,1583.0
2019-02-13 12:20:00,413.85,413.85,413.06,413.73,1300.0,412.7366,412.7366,411.9488,412.617,1300.0
2019-02-13 12:30:00,413.69,414.03,413.35,413.9,4628.0,412.5771,412.9161,412.238,412.7865,4628.0
2019-02-13 12:40:00,414.21,414.83,414.2,414.71,5364.0,413.0957,413.714,413.0857,413.5943,5364.0
2019-02-13 12:50:00,414.45,414.85,413.82,413.82,5226.0,413.335,413.7339,412.7067,412.7067,5226.0
2019-02-13 13:00:00,413.97,414.71,413.97,414.7,2900.0,412.8563,413.5943,412.8563,413.5843,2900.0
2019-02-13 13:10:00,414.44,415.0,414.44,414.77,2000.0,413.325,413.8835,413.325,413.6542,2000.0
2019-02-13 13:20:00,414.69,415.2,414.4,415.2,1206.0,413.5744,414.083,413.2852,414.083,1206.0
2019-02-13 13:30:00,415.46,415.94,415.35,415.94,1770.0,414.3423,414.821,414.2326,414.821,1770.0
2019-02-13 13:40:00,416.18,416.18,415.19,415.19,900.0,415.0604,415.0604,414.073,414.073,900.0
2019-02-13 13:50:00,415.17,415.55,415.12,415.42,1528.0,414.0531,414.4321,414.0032,414.3024,1528.0
2019-02-13 14:00:00,415.7,415.95,415.21,415.21,2449.0,414.5817,414.831,414.093,414.093,2449.0
2019-02-13 14:10:00,415.0,415.5,414.96,415.02,1425.0,413.8835,414.3822,413.8436,413.9035,1425.0
2019-02-13 14:20:00,414.86,415.18,414.83,414.83,3000.0,413.7439,414.0631,413.714,413.714,3000.0
2019-02-13 14:30:00,414.73,414.86,414.23,414.23,2000.0,413.6143,413.7439,413.1156,413.1156,2000.0
2019-02-13 14:40:00,414.18,414.57,414.18,414.56,1000.0,413.0657,413.4547,413.0657,413.4447,1000.0
2019-02-13 14:50:00,414.53,415.11,414.37,415.11,10163.0,413.4148,413.9932,413.2552,413.9932,10163.0
2019-02-13 15:00:00,415.0,415.13,414.39,414.39,2100.0,413.8835,414.0132,413.2752,413.2752,2100.0
2019-02-13 15:10:00,414.39,414.68,414.07,414.1,2100.0,413.2752,413.5644,412.956,412.986,2100.0
2019-02-13 15:20:00,414.22,414.29,413.26,414.18,5384.0,413.1056,413.1754,412.1482,413.0657,5384.0
2019-02-13 15:30:00,414.26,414.26,413.38,413.39,2750.0,413.1455,413.1455,412.2679,412.2779,2750.0
2019-02-13 15:40:00,413.54,413.71,412.48,413.14,18842.0,412.4275,412.597,411.3703,412.0285,18842.0
2019-02-13 15:50:00,412.79,413.28,411.7,412.09,27561.0,411.6795,412.1682,410.5924,410.9814,27561.0
2019-02-14 09:30:00,412.0,413.99,411.19,412.54,13106.0,410.8916,412.8763,410.0838,411.4302,13106.0
2019-02-14 09:40:00,412.3,412.43,409.47,410.18,10529.0,411.1908,411.3205,408.3684,409.0765,10529.0
2019-02-14 09:50:00,410.4,410.86,408.94,410.21,4800.0,409.2959,409.7547,407.8398,409.1064,4800.0
2019-02-14 10:00:00,410.17,410.92,410.11,410.92,1700.0,409.0665,409.8145,409.0067,409.8145,1700.0
2019-02-14 10:10:00,410.49,411.18,410.41,410.52,2077.0,409.3857,410.0738,409.3059,409.4156,2077.0
2019-02-14 10:20:00,410.78,411.43,410.53,411.23,1913.0,409.6749,410.3231,409.4256,410.1237,1913.0
2019-02-14 10:30:00,411.6,412.85,410.26,410.99,10309.0,410.4927,411.7393,409.1563,409.8843,10309.0
2019-02-14 10:40:00,411.24,411.6,409.77,409.8,3200.0,410.1337,410.4927,408.6676,408.6975,3200.0
2019-02-14 10:50:00,410.29,410.29,408.62,409.3,6310.0,409.1862,409.1862,407.5207,408.1989,6310.0
2019-02-14 11:00:00,409.42,410.48,408.56,410.48,5489.0,408.3186,409.3757,407.4609,409.3757,5489.0
2019-02-14 11:10:00,410.8,411.35,410.04,411.35,4964.0,409.6948,410.2434,408.9369,410.2434,4964.0
2019-02-14 11:20:00,411.16,411.6,410.89,411.33,4180.0,410.0539,410.4927,409.7846,410.2234,4180.0
2019-02-14 11:30:00,411.14,413.22,410.64,413.22,10587.0,410.0339,412.1083,409.5353,412.1083,10587.0
2019-02-14 11:40:00,413.06,413.41,412.78,413.1,4473.0,411.9488,412.2978,411.6695,411.9887,4473.0
2019-02-14 11:50:00,413.09,413.26,412.72,413.26,1600.0,411.9787,412.1482,411.6097,412.1482,1600.0
2019-02-14 12:00:00,413.11,413.53,412.71,413.53,1500.0,411.9986,412.4175,411.5997,412.4175,1500.0
2019-02-14 12:10:00,413.3,414.84,413.06,414.84,6396.0,412.1881,413.724,411.9488,413.724,6396.0
2019-02-14 12:20:00,414.8,415.0,414.21,414.69,4571.0,413.6841,413.8835,413.0957,413.5744,4571.0
2019-02-14 12:30:00,414.69,414.78,414.29,414.58,1278.0,413.5744,413.6641,413.1754,413.4647,1278.0
2019-02-14 12:40:00,414.64,415.0,414.45,414.63,2600.0,413.5245,413.8835,413.335,413.5145,2600.0
2019-02-14 12:50:00,414.46,415.17,414.45,415.06,4070.0,413.345,414.0531,413.335,413.9434,4070.0
2019-02-14 13:00:00,415.09,415.22,414.78,414.94,2800.0,413.9733,414.1029,413.6641,413.8237,2800.0
2019-02-14 13:10:00,414.76,415.01,414.21,414.29,6028.0,413.6442,413.8935,413.0957,413.1754,6028.0
2019-02-14 13:20:00,414.35,414.41,413.06,413.89,6868.0,413.2353,413.2951,411.9488,412.7765,6868.0
2019-02-14 13:30:00,414.0,414.5,414.0,414.03,1200.0,412.8862,413.3849,412.8862,412.9161,1200.0
2019-02-14 13:40:00,413.96,414.3,413.96,414.08,802.0,412.8463,413.1854,412.8463,412.966,802.0
2019-02-14 13:50:00,414.09,414.25,413.78,414.25,2584.0,412.976,413.1356,412.6668,413.1356,2584.0
2019-02-14 14:00:00,414.5,414.56,414.23,414.45,2000.0,413.3849,413.4447,413.1156,413.335,2000.0
2019-02-14 14:10:00,414.64,414.88,414.64,414.84,3600.0,413.5245,413.7639,413.5245,413.724,3600.0
2019-02-14 14:20:00,414.86,415.13,414.64,414.75,6799.0,413.7439,414.0132,413.5245,413.6342,6799.0
2019-02-14 14:30:00,414.79,414.79,414.35,414.36,300.0,413.6741,413.6741,413.2353,413.2453,300.0
2019-02-14 14:40:00,414.58,414.92,414.5,414.81,3400.0,413.4647,413.8038,413.3849,413.6941,3400.0
2019-02-14 14:50:00,414.81,414.82,414.48,414.58,4313.0,413.6941,413.704,413.3649,413.4647,4313.0
2019-02-14 15:00:00,414.69,416.27,414.45,415.12,4799.0,413.5744,415.1501,413.335,414.0032,4799.0
2019-02-14 15:10:00,415.11,415.13,414.47,415.13,3731.0,413.9932,414.0132,413.355,414.0132,3731.0
2019-02-14 15:20:00,415.15,415.44,415.0,415.0,2214.0,414.0331,414.3224,413.8835,413.8835,2214.0
2019-02-14 15:30:00,414.78,414.92,414.5,414.82,4659.0,413.6641,413.8038,413.3849,413.704,4659.0
2019-02-14 15:40:00,414.89,415.13,414.27,414.27,14052.0,413.7738,414.0132,413.1555,413.1555,14052.0
2019-02-14 15:50:00,414.42,415.25,414.0,414.97,23150.0,413.3051,414.1329,412.8862,413.8536,23150.0
2019-02-15 09:30:00,418.01,418.15,416.23,416.58,39579.0,416.8854,417.0251,415.1102,415.4593,39579.0
2019-02-15 09:40:00,416.75,418.69,416.21,418.34,2605.0,415.6288,417.5636,415.0903,417.2146,2605.0
2019-02-15 09:50:00,417.1,417.1,416.08,416.43,1791.0,415.9779,415.9779,414.9606,415.3097,1791.0
2019-02-15 10:00:00,416.32,419.24,415.72,418.9,11393.0,415.2,418.1121,414.6016,417.773,11393.0
2019-02-15 10:10:00,418.71,419.8,418.48,419.8,15681.0,417.5836,418.6706,417.3542,418.6706,15681.0
2019-02-15 10:20:00,419.79,421.6,419.43,421.47,29137.0,418.6607,420.4658,418.3016,420.3361,29137.0
2019-02-15 10:30:00,421.31,421.5,420.79,420.9,17720.0,420.1766,420.3661,419.658,419.7677,17720.0
2019-02-15 10:40:00,420.96,422.49,420.88,422.44,10952.0,419.8275,421.3534,419.7477,421.3035,10952.0
2019-02-15 10:50:00,422.15,422.82,421.77,422.65,11480.0,421.0143,421.6825,420.6353,421.513,11480.0
2019-02-15 11:00:00,422.15,422.81,422.15,422.7,9700.0,421.0143,421.6725,421.0143,421.5628,9700.0
2019-02-15 11:10:00,422.41,422.86,421.75,421.81,22334.0,421.2736,421.7224,420.6154,420.6752,22334.0
2019-02-15 11:20:00,421.67,422.67,421.11,422.66,24104.0,420.5356,421.5329,419.9771,421.5229,24104.0
2019-02-15 11:30:00,422.84,422.84,420.58,421.22,11135.0,421.7024,421.7024,419.4485,420.0868,11135.0
2019-02-15 11:40:00,421.19,421.98,421.18,421.18,3350.0,420.0569,420.8448,420.0469,420.0469,3350.0
2019-02-15 11:50:00,421.59,422.23,420.16,420.17,13065.0,420.4558,421.0941,419.0297,419.0396,13065.0
2019-02-15 12:00:00,420.41,420.68,420.0,420.25,8460.0,419.279,419.5483,418.8701,419.1194,8460.0
2019-02-15 12:10:00,420.06,420.76,419.74,420.71,8796.0,418.9299,419.628,418.6108,419.5782,8796.0
2019-02-15 12:20:00,420.52,420.8,420.0,420.0,2305.0,419.3887,419.6679,418.8701,418.8701,2305.0
2019-02-15 12:30:00,420.03,420.3,419.9,420.02,2775.0,418.9,419.1693,418.7704,418.89,2775.0
2019-02-15 12:40:00,420.24,420.24,419.9,420.16,1325.0,419.1094,419.1094,418.7704,419.0297,1325.0
2019-02-15 12:50:00,420.0,420.41,419.98,420.05,5335.0,418.8701,419.279,418.8501,418.92,5335.0
2019-02-15 13:00:00,420.16,420.29,419.87,420.0,4500.0,419.0297,419.1593,418.7404,418.8701,4500.0
2019-02-15 13:10:00,420.18,420.18,419.74,420.0,3660.0,419.0496,419.0496,418.6108,418.8701,3660.0
2019-02-15 13:20:00,419.94,420.17,419.89,420.08,6624.0,418.8102,419.0396,418.7604,418.9499,6624.0
2019-02-15 13:30:00,420.0,420.19,419.88,420.0,7460.0,418.8701,419.0596,418.7504,418.8701,7460.0
2019-02-15 13:40:00,420.05,420.34,419.88,420.22,13494.0,418.92,419.2092,418.7504,419.0895,13494.0
2019-02-15 13:50:00,420.22,420.82,420.04,420.65,11759.0,419.0895,419.6879,418.91,419.5183,11759.0
2019-02-15 14:00:00,420.77,421.05,419.97,420.01,6636.0,419.638,419.9173,418.8402,418.8801,6636.0
2019-02-15 14:10:00,420.16,420.38,419.96,420.24,3542.0,419.0297,419.2491,418.8302,419.1094,3542.0
2019-02-15 14:20:00,420.3,420.3,419.96,419.96,6016.0,419.1693,419.1693,418.8302,418.8302,6016.0
2019-02-15 14:30:00,420.15,420.84,420.06,420.73,7905.0,419.0197,419.7078,418.9299,419.5981,7905.0
2019-02-15 14:40:00,420.62,421.26,420.62,421.18,7240.0,419.4884,420.1267,419.4884,420.0469,7240.0
2019-02-15 14:50:00,421.07,422.17,421.0,422.04,9244.0,419.9372,421.0342,419.8674,420.9046,9244.0
2019-02-15 15:00:00,421.81,422.05,421.72,421.73,2725.0,420.6752,420.9146,420.5855,420.5954,2725.0
2019-02-15 15:10:00,421.52,421.52,421.0,421.08,5191.0,420.386,420.386,419.8674,419.9472,5191.0
2019-02-15 15:20:00,421.15,421.5,421.13,421.4,4000.0,420.017,420.3661,419.997,420.2663,4000.0
2019-02-15 15:30:00,421.49,421.95,421.36,421.92,9746.0,420.3561,420.8148,420.2264,420.7849,9746.0
2019-02-15 15:40:00,421.81,424.38,421.79,424.38,32725.0,420.6752,423.2383,420.6553,423.2383,32725.0
2019-02-15 15:50:00,424.36,424.39,423.05,424.02,60856.0,423.2184,423.2483,421.9119,422.8793,60856.0
2019-02-19 09:30:00,423.74,425.78,423.1,423.33,14405.0,422.6,424.6345,421.9617,422.1911,14405.0
2019-02-19 09:40:00,424.1,426.41,423.92,425.75,10067.0,422.9591,425.2628,422.7795,424.6046,10067.0
2019-02-19 09:50:00,425.47,426.23,424.95,424.95,13777.0,424.3254,425.0833,423.8068,423.8068,13777.0
2019-02-19 10:00:00,425.09,425.8,424.46,425.8,12489.0,423.9464,424.6545,423.3181,424.6545,12489.0
2019-02-19 10:10:00,425.88,425.9,424.9,425.38,8576.0,424.7343,424.7542,423.7569,424.2356,8576.0
2019-02-19 10:20:00,425.56,426.0,425.5,425.7,4260.0,424.4151,424.8539,424.3553,424.5548,4260.0
2019-02-19 10:30:00,425.72,425.72,425.22,425.44,2717.0,424.5747,424.5747,424.076,424.2955,2717.0
2019-02-19 10:40:00,425.07,425.95,425.07,425.21,5961.0,423.9264,424.8041,423.9264,424.0661,5961.0
2019-02-19 10:50:00,425.49,425.59,424.82,425.45,7578.0,424.3453,424.445,423.6771,424.3054,7578.0
2019-02-19 11:00:00,425.2,425.58,424.66,424.66,4195.0,424.0561,424.4351,423.5176,423.5176,4195.0
2019-02-19 11:10:00,424.65,425.3,424.15,424.94,6689.0,423.5076,424.1558,423.0089,423.7968,6689.0
2019-02-19 11:20:00,424.77,424.92,423.41,423.42,8126.0,423.6273,423.7769,422.2709,422.2809,8126.0
2019-02-19 11:30:00,423.14,423.63,421.38,421.85,24497.0,422.0016,422.4903,420.2464,420.7151,24497.0
2019-02-19 11:40:00,421.87,422.06,420.92,421.49,7209.0,420.7351,420.9245,419.7876,420.3561,7209.0
2019-02-19 11:50:00,421.0,421.57,420.42,421.55,2490.0,419.8674,420.4359,419.289,420.4159,2490.0
2019-02-19 12:00:00,421.45,422.29,421.45,421.94,8540.0,420.3162,421.1539,420.3162,420.8049,8540.0
2019-02-19 12:10:00,422.39,422.51,421.76,421.95,3499.0,421.2537,421.3733,420.6254,420.8148,3499.0
2019-02-19 12:20:00,422.07,422.78,422.05,422.77,4440.0,420.9345,421.6426,420.9146,421.6326,4440.0
2019-02-19 12:30:00,423.12,423.17,422.81,422.81,1206.0,421.9817,422.0316,421.6725,421.6725,1206.0
2019-02-19 12:40:00,422.78,423.48,422.75,423.03,2636.0,421.6426,422.3407,421.6127,421.8919,2636.0
2019-02-19 12:50:00,422.85,423.69,422.85,423.12,2350.0,421.7124,422.5502,421.7124,421.9817,2350.0
2019-02-19 13:00:00,423.1,423.15,422.4,422.4,1150.0,421.9617,422.0116,421.2636,421.2636,1150.0
2019-02-19 13:10:00,422.74,422.87,422.14,422.14,2100.0,421.6027,421.7324,421.0043,421.0043,2100.0
2019-02-19 13:20:00,422.22,422.22,421.85,422.06,1117.0,421.0841,421.0841,420.7151,420.9245,1117.0
2019-02-19 13:30:00,422.07,422.59,422.05,422.05,3100.0,420.9345,421.4531,420.9146,420.9146,3100.0
2019-02-19 13:40:00,422.17,422.18,421.68,421.88,2330.0,421.0342,421.0442,420.5456,420.745,2330.0
2019-02-19 13:50:00,421.64,421.96,421.24,421.24,3900.0,420.5057,420.8248,420.1068,420.1068,3900.0
2019-02-19 14:00:00,421.21,421.36,420.65,420.72,5151.0,420.0768,420.2264,419.5183,419.5882,5151.0
2019-02-19 14:10:00,420.83,420.92,420.61,420.9,2326.0,419.6979,419.7876,419.4784,419.7677,2326.0
2019-02-19 14:20:00,420.9,420.94,420.76,420.87,3504.0,419.7677,419.8076,419.628,419.7377,3504.0
2019-02-19 14:30:00,421.0,421.07,420.71,420.78,4209.0,419.8674,419.9372,419.5782,419.648,4209.0
2019-02-19 14:40:00,420.7,421.25,420.68,421.07,3527.0,419.5682,420.1167,419.5483,419.9372,3527.0
2019-02-19 14:50:00,421.18,421.25,421.13,421.25,1800.0,420.0469,420.1167,419.997,420.1167,1800.0
2019-02-19 15:00:00,421.14,421.14,420.62,421.01,3142.0,420.007,420.007,419.4884,419.8774,3142.0
2019-02-19 15:10:00,421.03,421.1,420.66,420.96,3070.0,419.8973,419.9671,419.5283,419.8275,3070.0
2019-02-19 15:20:00,420.91,420.94,420.72,420.87,2200.0,419.7776,419.8076,419.5882,419.7377,2200.0
2019-02-19 15:30:00,420.84,421.09,420.78,420.94,4998.0,419.7078,419.9572,419.648,419.8076,4998.0
2019-02-19 15:40:00,420.93,421.1,420.59,420.6,9975.0,419.7976,419.9671,419.4585,419.4685,9975.0
2019-02-19 15:50:00,420.63,421.1,420.35,420.59,17214.0,419.4984,419.9671,419.2191,419.4585,17214.0
2019-02-20 09:30:00,420.0,422.05,419.0,419.03,10465.0,418.8701,420.9146,417.8728,417.9027,10465.0
2019-02-20 09:40:00,418.64,419.27,417.08,418.14,6820.0,417.5137,418.1421,415.9579,417.0151,6820.0
2019-02-20 09:50:00,417.99,419.57,417.99,419.57,4900.0,416.8655,418.4412,416.8655,418.4412,4900.0
2019-02-20 10:00:00,419.48,421.0,418.87,419.74,7100.0,418.3515,419.8674,417.7431,418.6108,7100.0
2019-02-20 10:10:00,420.06,420.17,418.0,418.01,7480.0,418.9299,419.0396,416.8755,416.8854,7480.0
2019-02-20 10:20:00,418.19,419.32,418.02,418.61,4100.0,417.065,418.1919,416.8954,417.4838,4100.0
2019-02-20 10:30:00,418.88,420.0,418.87,419.83,6700.0,417.7531,418.8701,417.7431,418.7005,6700.0
2019-02-20 10:40:00,419.98,420.3,419.53,420.05,4595.0,418.8501,419.1693,418.4014,418.92,4595.0
2019-02-20 10:50:00,419.85,419.85,418.7,419.2,13846.0,418.7205,418.7205,417.5736,418.0722,13846.0
2019-02-20 11:00:00,419.39,420.3,419.37,419.88,3006.0,418.2617,419.1693,418.2418,418.7504,3006.0
2019-02-20 11:10:00,420.11,420.79,419.99,420.79,3800.0,418.9798,419.658,418.8601,419.658,3800.0
2019-02-20 11:20:00,420.67,422.0,420.67,421.62,8482.0,419.5383,420.8647,419.5383,420.4857,8482.0
2019-02-20 11:30:00,421.94,422.71,421.94,422.65,4640.0,420.8049,421.5728,420.8049,421.513,4640.0
2019-02-20 11:40:00,422.87,423.13,422.5,422.65,3586.0,421.7324,421.9917,421.3634,421.513,3586.0
2019-02-20 11:50:00,422.65,423.32,422.6,423.32,3988.0,421.513,422.1812,421.4631,422.1812,3988.0
2019-02-20 12:00:00,423.4,423.4,421.48,421.61,3070.0,422.2609,422.2609,420.3461,420.4758,3070.0
2019-02-20 12:10:00,421.33,421.71,421.25,421.63,1000.0,420.1965,420.5755,420.1167,420.4957,1000.0
2019-02-20 12:20:00,421.6,422.0,420.27,420.27,3970.0,420.4658,420.8647,419.1394,419.1394,3970.0
2019-02-20 12:30:00,420.15,420.51,419.32,419.32,1765.0,419.0197,419.3787,418.1919,418.1919,1765.0
2019-02-20 12:40:00,419.65,419.9,419.2,419.2,2130.0,418.521,418.7704,418.0722,418.0722,2130.0
2019-02-20 12:50:00,419.07,419.24,418.0,419.24,6442.0,417.9426,418.1121,416.8755,418.1121,6442.0
2019-02-20 13:00:00,419.24,419.94,419.22,419.56,4364.0,418.1121,418.8102,418.0922,418.4313,4364.0
2019-02-20 13:10:00,419.42,419.9,419.42,419.78,1929.0,418.2916,418.7704,418.2916,418.6507,1929.0
2019-02-20 13:20:00,419.78,419.93,419.5,419.56,1500.0,418.6507,418.8003,418.3714,418.4313,1500.0
2019-02-20 13:30:00,420.0,420.02,419.44,419.62,4650.0,418.8701,418.89,418.3116,418.4911,4650.0
2019-02-20 13:40:00,419.71,420.05,419.47,420.05,1790.0,418.5809,418.92,418.3415,418.92,1790.0
2019-02-20 13:50:00,420.0,421.0,420.0,421.0,1600.0,418.8701,419.8674,418.8701,419.8674,1600.0
2019-02-20 14:00:00,421.0,422.0,420.64,421.85,8189.0,419.8674,420.8647,419.5084,420.7151,8189.0
2019-02-20 14:10:00,421.57,421.91,420.57,420.57,4318.0,420.4359,420.7749,419.4386,419.4386,4318.0
2019-02-20 14:20:00,420.01,420.69,419.73,420.69,3755.0,418.8801,419.5582,418.6008,419.5582,3755.0
2019-02-20 14:30:00,420.7,421.03,420.15,420.37,5587.0,419.5682,419.8973,419.0197,419.2391,5587.0
2019-02-20 14:40:00,420.42,420.68,420.27,420.32,2607.0,419.289,419.5483,419.1394,419.1892,2607.0
2019-02-20 14:50:00,420.69,421.37,420.59,420.59,2400.0,419.5582,420.2364,419.4585,419.4585,2400.0
2019-02-20 15:00:00,420.48,420.65,419.92,420.0,6459.0,419.3488,419.5183,418.7903,418.8701,6459.0
2019-02-20 15:10:00,420.33,420.36,419.79,420.26,4153.0,419.1992,419.2291,418.6607,419.1294,4153.0
2019-02-20 15:20:00,420.36,420.96,420.21,420.5,11583.0,419.2291,419.8275,419.0795,419.3687,11583.0
2019-02-20 15:30:00,420.6,420.81,420.19,420.71,4300.0,419.4685,419.6779,419.0596,419.5782,4300.0
2019-02-20 15:40:00,420.9,421.58,420.56,421.41,10046.0,419.7677,420.4458,419.4286,420.2763,10046.0
2019-02-20 15:50:00,421.42,422.71,421.26,422.51,35490.0,420.2863,421.5728,420.1267,421.3733,35490.0
2019-02-21 09:30:00,421.81,422.61,419.61,420.3,6372.0,420.6752,421.4731,418.4811,419.1693,6372.0
2019-02-21 09:40:00,420.64,420.64,415.61,415.61,7428.0,419.5084,419.5084,414.4919,414.4919,7428.0
2019-02-21 09:50:00,415.73,418.07,415.72,418.07,7663.0,414.6116,416.9453,414.6016,416.9453,7663.0
2019-02-21 10:00:00,417.39,417.42,416.2,416.95,8400.0,416.2671,416.297,415.0803,415.8283,8400.0
2019-02-21 10:10:00,416.74,416.74,415.59,415.99,5942.0,415.6189,415.6189,414.472,414.8709,5942.0
2019-02-21 10:20:00,416.16,416.84,415.58,415.82,6311.0,415.0404,415.7186,414.462,414.7013,6311.0
2019-02-21 10:30:00,416.0,417.45,416.0,416.8,5100.0,414.8808,416.3269,414.8808,415.6787,5100.0
2019-02-21 10:40:00,417.12,418.0,416.52,417.42,8799.0,415.9978,416.8755,415.3994,416.297,8799.0
2019-02-21 10:50:00,417.49,418.49,417.28,418.49,2661.0,416.3668,417.3642,416.1574,417.3642,2661.0
2019-02-21 11:00:00,418.46,419.0,417.85,418.63,3845.0,417.3342,417.8728,416.7259,417.5038,3845.0
2019-02-21 11:10:00,418.65,420.27,418.64,420.27,4527.0,417.5237,419.1394,417.5137,419.1394,4527.0
2019-02-21 11:20:00,420.03,420.19,419.05,419.1,5409.0,418.9,419.0596,417.9226,417.9725,5409.0
2019-02-21 11:30:00,419.17,419.71,419.0,419.07,3073.0,418.0423,418.5809,417.8728,417.9426,3073.0
2019-02-21 11:40:00,419.37,419.37,419.16,419.2,733.0,418.2418,418.2418,418.0323,418.0722,733.0
2019-02-21 11:50:00,419.15,420.86,419.12,420.7,4301.0,418.0224,419.7278,417.9925,419.5682,4301.0
2019-02-21 12:00:00,420.85,420.85,420.25,420.25,2868.0,419.7178,419.7178,419.1194,419.1194,2868.0
2019-02-21 12:10:00,420.16,420.31,420.13,420.31,1100.0,419.0297,419.1793,418.9997,419.1793,1100.0
2019-02-21 12:20:00,420.55,420.55,420.3,420.3,900.0,419.4186,419.4186,419.1693,419.1693,900.0
2019-02-21 12:30:00,420.41,420.72,420.39,420.43,1600.0,419.279,419.5882,419.259,419.2989,1600.0
2019-02-21 12:40:00,420.73,420.84,420.34,420.49,5301.0,419.5981,419.7078,419.2092,419.3588,5301.0
2019-02-21 12:50:00,420.6,421.16,420.48,420.83,6109.0,419.4685,420.027,419.3488,419.6979,6109.0
2019-02-21 13:00:00,420.86,420.86,419.53,419.53,12799.0,419.7278,419.7278,418.4014,418.4014,12799.0
2019-02-21 13:10:00,419.48,419.97,419.24,419.35,15798.0,418.3515,418.8402,418.1121,418.2218,15798.0
2019-02-21 13:20:00,419.63,419.68,418.73,418.73,1200.0,418.5011,418.5509,417.6035,417.6035,1200.0
2019-02-21 13:30:00,418.69,418.89,417.5,417.86,14673.0,417.5636,417.7631,416.3768,416.7358,14673.0
2019-02-21 13:40:00,417.76,417.82,417.19,417.24,2801.0,416.6361,416.696,416.0676,416.1175,2801.0
2019-02-21 13:50:00,417.19,417.83,417.19,417.49,5184.0,416.0676,416.7059,416.0676,416.3668,5184.0
2019-02-21 14:00:00,417.52,417.9,417.52,417.75,1183.0,416.3968,416.7757,416.3968,416.6261,1183.0
2019-02-21 14:10:00,417.85,417.86,417.57,417.8,5104.0,416.7259,416.7358,416.4466,416.676,5104.0
2019-02-21 14:20:00,417.75,417.91,416.73,417.04,4066.0,416.6261,416.7857,415.6089,415.9181,4066.0
2019-02-21 14:30:00,417.35,417.36,416.95,417.16,1887.0,416.2272,416.2372,415.8283,416.0377,1887.0
2019-02-21 14:40:00,417.38,417.58,416.49,416.66,13593.0,416.2571,416.4566,415.3695,415.5391,13593.0
2019-02-21 14:50:00,416.8,417.58,416.48,417.58,1535.0,415.6787,416.4566,415.3596,416.4566,1535.0
2019-02-21 15:00:00,417.43,418.37,417.28,418.25,2200.0,416.307,417.2445,416.1574,417.1248,2200.0
2019-02-21 15:10:00,418.17,418.48,417.87,418.31,3000.0,417.045,417.3542,416.7458,417.1846,3000.0
2019-02-21 15:20:00,418.37,418.61,417.41,417.41,5302.0,417.2445,417.4838,416.2871,416.2871,5302.0
2019-02-21 15:30:00,417.4,417.4,416.73,417.12,6800.0,416.2771,416.2771,415.6089,415.9978,6800.0
2019-02-21 15:40:00,417.05,417.58,416.85,417.26,6302.0,415.928,416.4566,415.7286,416.1375,6302.0
2019-02-21 15:50:00,417.57,418.71,417.57,418.63,15131.0,416.4466,417.5836,416.4466,417.5038,15131.0
2019-02-22 09:30:00,418.21,418.6,416.0,417.85,17091.0,417.0849,417.4739,414.8808,416.7259,17091.0
2019-02-22 09:40:00,417.67,419.0,417.49,418.98,2743.0,416.5464,417.8728,416.3668,417.8528,2743.0
2019-02-22 09:50:00,419.75,420.54,419.5,420.44,6283.0,418.6208,419.4086,418.3714,419.3089,6283.0
2019-02-22 10:00:00,420.28,421.38,420.27,420.5,5096.0,419.1493,420.2464,419.1394,419.3687,5096.0
2019-02-22 10:10:00,420.78,421.21,420.33,420.81,6540.0,419.648,420.0768,419.1992,419.6779,6540.0
2019-02-22 10:20:00,420.75,421.27,420.64,421.14,4877.0,419.6181,420.1367,419.5084,420.007,4877.0
2019-02-22 10:30:00,421.5,421.5,420.05,420.56,12539.0,420.3661,420.3661,418.92,419.4286,12539.0
2019-02-22 10:40:00,420.51,421.26,420.3,421.26,8213.0,419.3787,420.1267,419.1693,420.1267,8213.0
2019-02-22 10:50:00,421.37,422.2,421.23,422.06,3703.0,420.2364,421.0642,420.0968,420.9245,3703.0
2019-02-22 11:00:00,422.08,422.3,421.66,422.1,4107.0,420.9445,421.1639,420.5256,420.9644,4107.0
2019-02-22 11:10:00,422.34,423.65,422.34,423.65,5225.0,421.2038,422.5103,421.2038,422.5103,5225.0
2019-02-22 11:20:00,423.42,423.57,422.45,422.96,3216.0,422.2809,422.4305,421.3135,421.8221,3216.0
2019-02-22 11:30:00,422.79,423.16,422.19,422.24,4271.0,421.6526,422.0216,421.0542,421.1041,4271.0
2019-02-22 11:40:00,422.23,423.36,422.15,423.11,2965.0,421.0941,422.221,421.0143,421.9717,2965.0
2019-02-22 11:50:00,422.92,423.22,422.74,423.21,3286.0,421.7822,422.0814,421.6027,422.0715,3286.0
2019-02-22 12:00:00,423.11,423.35,422.99,423.16,1337.0,421.9717,422.2111,421.852,422.0216,1337.0
2019-02-22 12:10:00,423.14,423.14,422.7,422.79,2300.0,422.0016,422.0016,421.5628,421.6526,2300.0
2019-02-22 12:20:00,422.78,423.06,422.38,422.5,3000.0,421.6426,421.9219,421.2437,421.3634,3000.0
2019-02-22 12:30:00,422.44,422.77,422.0,422.67,3800.0,421.3035,421.6326,420.8647,421.5329,3800.0
2019-02-22 12:40:00,422.48,422.63,422.1,422.25,3300.0,421.3434,421.493,420.9644,421.114,3300.0
2019-02-22 12:50:00,422.39,422.39,421.18,421.39,4440.0,421.2537,421.2537,420.0469,420.2563,4440.0
2019-02-22 13:00:00,421.36,421.91,421.07,421.45,3802.0,420.2264,420.7749,419.9372,420.3162,3802.0
2019-02-22 13:10:00,421.44,421.48,421.05,421.31,7225.0,420.3062,420.3461,419.9173,420.1766,7225.0
2019-02-22 13:20:00,421.37,422.22,421.25,422.22,41500.0,420.2364,421.0841,420.1167,421.0841,41500.0
2019-02-22 13:30:00,422.47,422.74,422.43,422.44,1600.0,421.3334,421.6027,421.2936,421.3035,1600.0
2019-02-22 13:40:00,422.34,422.62,422.13,422.27,1135.0,421.2038,421.483,420.9944,421.134,1135.0
2019-02-22 13:50:00,422.42,422.42,421.54,421.8,7968.0,421.2836,421.2836,420.4059,420.6652,7968.0
2019-02-22 14:00:00,422.07,422.46,421.91,422.4,3225.0,420.9345,421.3235,420.7749,421.2636,3225.0
2019-02-22 14:10:00,422.63,423.2,422.38,422.91,6643.0,421.493,422.0615,421.2437,421.7723,6643.0
2019-02-22 14:20:00,422.73,422.73,422.21,422.22,3750.0,421.5927,421.5927,421.0741,421.0841,3750.0
2019-02-22 14:30:00,422.22,422.39,421.01,421.56,6077.0,421.0841,421.2537,419.8774,420.4259,6077.0
2019-02-22 14:40:00,421.04,421.47,420.79,420.99,2425.0,419.9073,420.3361,419.658,419.8574,2425.0
2019-02-22 14:50:00,421.1,421.44,420.94,421.44,1999.0,419.9671,420.3062,419.8076,420.3062,1999.0
2019-02-22 15:00:00,421.23,421.82,421.13,421.62,6070.0,420.0968,420.6852,419.997,420.4857,6070.0
2019-02-22 15:10:00,421.64,421.69,421.34,421.46,1387.0,420.5057,420.5555,420.2065,420.3262,1387.0
2019-02-22 15:20:00,421.37,422.0,421.37,421.83,1000.0,420.2364,420.8647,420.2364,420.6952,1000.0
2019-02-22 15:30:00,421.87,422.13,421.55,421.55,1400.0,420.7351,420.9944,420.4159,420.4159,1400.0
2019-02-22 15:40:00,421.8,421.98,421.35,421.41,6379.0,420.6652,420.8448,420.2165,420.2763,6379.0
2019-02-22 15:50:00,421.35,422.62,421.32,422.39,13513.0,420.2165,421.483,420.1865,421.2537,13513.0
2019-02-25 09:30:00,424.94,426.0,423.71,426.0,22355.0,423.7968,424.8539,422.5701,424.8539,22355.0
2019-02-25 09:40:00,426.28,426.53,423.15,423.9,4006.0,425.1332,425.3825,422.0116,422.7596,4006.0
2019-02-25 09:50:00,424.22,425.2,422.43,423.48,3586.0,423.0787,424.0561,421.2936,422.3407,3586.0
2019-02-25 10:00:00,423.61,425.27,423.61,425.07,3328.0,422.4704,424.1259,422.4704,423.9264,3328.0
2019-02-25 10:10:00,425.39,426.25,425.1,426.25,6564.0,424.2456,425.1033,423.9564,425.1033,6564.0
2019-02-25 10:20:00,426.11,426.11,424.71,424.71,4116.0,424.9637,424.9637,423.5674,423.5674,4116.0
2019-02-25 10:30:00,425.17,425.29,424.42,425.29,4795.0,424.0262,424.1459,423.2782,424.1459,4795.0
2019-02-25 10:40:00,425.6,426.31,425.32,425.33,2743.0,424.455,425.1631,424.1758,424.1857,2743.0
2019-02-25 10:50:00,425.6,425.6,424.11,424.26,8316.0,424.455,424.455,422.969,423.1186,8316.0
2019-02-25 11:00:00,424.48,424.48,423.7,424.46,6930.0,423.338,423.338,422.5601,423.3181,6930.0
2019-02-25 11:10:00,424.68,424.68,423.74,424.0,1400.0,423.5375,423.5375,422.6,422.8593,1400.0
2019-02-25 11:20:00,423.9,424.16,423.7,423.7,4486.0,422.7596,423.0189,422.5601,422.5601,4486.0
2019-02-25 11:30:00,423.71,425.17,423.32,425.0,12198.0,422.5701,424.0262,422.1812,423.8566,12198.0
2019-02-25 11:40:00,425.17,425.28,424.64,425.08,4083.0,424.0262,424.1359,423.4976,423.9364,4083.0
2019-02-25 11:50:00,424.93,425.05,424.33,424.33,2544.0,423.7868,423.9065,423.1884,423.1884,2544.0
2019-02-25 12:00:00,424.33,424.35,423.24,423.6,12233.0,423.1884,423.2084,422.1014,422.4604,12233.0
2019-02-25 12:10:00,423.3,424.12,423.3,424.12,2921.0,422.1612,422.979,422.1612,422.979,2921.0
2019-02-25 12:20:00,423.9,423.9,423.1,423.1,2130.0,422.7596,422.7596,421.9617,421.9617,2130.0
2019-02-25 12:30:00,422.81,422.81,421.81,421.88,2788.0,421.6725,421.6725,420.6752,420.745,2788.0
2019-02-25 12:40:00,421.99,423.91,421.8,421.8,10700.0,420.8547,422.7696,420.6652,420.6652,10700.0
2019-02-25 12:50:00,421.95,422.3,421.01,422.21,4425.0,420.8148,421.1639,419.8774,421.0741,4425.0
2019-02-25 13:00:00,422.34,422.67,421.99,422.56,2070.0,421.2038,421.5329,420.8547,421.4232,2070.0
2019-02-25 13:10:00,422.68,423.08,422.68,422.76,2000.0,421.5429,421.9418,421.5429,421.6227,2000.0
2019-02-25 13:20:00,422.93,422.93,422.56,422.6,1500.0,421.7922,421.7922,421.4232,421.4631,1500.0
2019-02-25 13:30:00,422.79,422.8,422.26,422.37,5546.0,421.6526,421.6626,421.124,421.2337,5546.0
2019-02-25 13:40:00,422.51,422.85,422.24,422.55,4211.0,421.3733,421.7124,421.1041,421.4132,4211.0
2019-02-25 13:50:00,422.78,422.95,422.77,422.86,300.0,421.6426,421.8122,421.6326,421.7224,300.0
2019-02-25 14:00:00,423.5,423.65,423.04,423.04,2200.0,422.3607,422.5103,421.9019,421.9019,2200.0
2019-02-25 14:10:00,423.05,423.05,422.24,422.56,2294.0,421.9119,421.9119,421.1041,421.4232,2294.0
2019-02-25 14:20:00,422.41,423.03,422.07,422.07,3702.0,421.2736,421.8919,420.9345,420.9345,3702.0
2019-02-25 14:30:00,422.52,423.08,422.52,422.57,2886.0,421.3833,421.9418,421.3833,421.4332,2886.0
2019-02-25 14:40:00,422.78,423.3,422.62,422.66,5385.0,421.6426,422.1612,421.483,421.5229,5385.0
2019-02-25 14:50:00,422.76,422.95,422.31,422.72,1708.0,421.6227,421.8122,421.1739,421.5828,1708.0
2019-02-25 15:00:00,422.63,422.83,422.33,422.54,1300.0,421.493,421.6925,421.1938,421.4033,1300.0
2019-02-25 15:10:00,422.32,423.09,422.32,422.98,1894.0,421.1838,421.9518,421.1838,421.8421,1894.0
2019-02-25 15:20:00,422.86,422.99,421.63,421.66,2800.0,421.7224,421.852,420.4957,420.5256,2800.0
2019-02-25 15:30:00,421.91,422.57,419.55,419.55,69487.0,420.7749,421.4332,418.4213,418.4213,69487.0
2019-02-25 15:40:00,419.67,419.68,415.76,418.44,98311.0,418.541,418.5509,414.6415,417.3143,98311.0
2019-02-25 15:50:00,418.4,420.42,418.26,420.35,73196.0,417.2744,419.289,417.1348,419.2191,73196.0
2019-02-26 09:30:00,418.57,420.4,415.83,420.02,25534.0,417.4439,419.269,414.7113,418.89,25534.0
2019-02-26 09:40:00,419.67,420.21,418.66,418.66,9482.0,418.541,419.0795,417.5337,417.5337,9482.0
2019-02-26 09:50:00,419.04,419.97,418.47,419.8,6291.0,417.9127,418.8402,417.3442,418.6706,6291.0
2019-02-26 10:00:00,419.53,420.12,419.23,419.58,11013.0,418.4014,418.9898,418.1022,418.4512,11013.0
2019-02-26 10:10:00,419.7,422.0,419.38,421.87,9952.0,418.5709,420.8647,418.2518,420.7351,9952.0
2019-02-26 10:20:00,422.77,423.5,422.15,422.51,14185.0,421.6326,422.3607,421.0143,421.3733,14185.0
2019-02-26 10:30:00,422.37,422.75,421.46,421.53,9451.0,421.2337,421.6127,420.3262,420.396,9451.0
2019-02-26 10:40:00,421.72,422.73,421.61,422.49,9648.0,420.5855,421.5927,420.4758,421.3534,9648.0
2019-02-26 10:50:00,422.51,423.0,422.18,423.0,7000.0,421.3733,421.862,421.0442,421.862,7000.0
2019-02-26 11:00:00,423.17,424.32,423.17,424.32,45502.0,422.0316,423.1785,422.0316,423.1785,45502.0
2019-02-26 11:10:00,424.19,425.01,424.06,424.87,6617.0,423.0488,423.8666,422.9192,423.727,6617.0
2019-02-26 11:20:00,425.02,425.3,424.68,424.96,6436.0,423.8766,424.1558,423.5375,423.8167,6436.0
2019-02-26 11:30:00,425.1,426.33,425.08,425.76,41734.0,423.9564,425.1831,423.9364,424.6146,41734.0
2019-02-26 11:40:00,425.81,426.49,425.8,426.26,6408.0,424.6645,425.3426,424.6545,425.1132,6408.0
2019-02-26 11:50:00,426.5,427.1,425.33,425.5,8423.0,425.3526,425.951,424.1857,424.3553,8423.0
2019-02-26 12:00:00,425.6,425.76,424.44,424.44,1900.0,424.455,424.6146,423.2981,423.2981,1900.0
2019-02-26 12:10:00,424.49,425.01,423.83,425.0,6189.0,423.348,423.8666,422.6898,423.8566,6189.0
2019-02-26 12:20:00,425.01,425.5,424.6,424.62,4450.0,423.8666,424.3553,423.4577,423.4777,4450.0
2019-02-26 12:30:00,424.68,424.85,423.61,424.28,10450.0,423.5375,423.707,422.4704,423.1386,10450.0
2019-02-26 12:40:00,424.55,425.32,424.45,425.23,14322.0,423.4078,424.1758,423.3081,424.086,14322.0
2019-02-26 12:50:00,425.51,426.0,425.3,425.49,5350.0,424.3653,424.8539,424.1558,424.3453,5350.0
2019-02-26 13:00:00,425.98,425.98,425.36,425.61,5735.0,424.834,424.834,424.2157,424.465,5735.0
2019-02-26 13:10:00,425.7,426.16,425.7,426.16,9875.0,424.5548,425.0135,424.5548,425.0135,9875.0
2019-02-26 13:20:00,426.03,426.5,426.03,426.15,5175.0,424.8839,425.3526,424.8839,425.0035,5175.0
2019-02-26 13:30:00,426.16,426.16,425.58,425.7,4093.0,425.0135,425.0135,424.4351,424.5548,4093.0
2019-02-26 13:40:00,425.83,426.93,425.7,426.93,8484.0,424.6844,425.7814,424.5548,425.7814,8484.0
2019-02-26 13:50:00,426.8,427.0,426.24,426.24,3492.0,425.6518,425.8513,425.0933,425.0933,3492.0
2019-02-26 14:00:00,426.45,426.94,426.35,426.35,3517.0,425.3027,425.7914,425.203,425.203,3517.0
2019-02-26 14:10:00,426.46,426.84,426.46,426.6,2590.0,425.3127,425.6917,425.3127,425.4523,2590.0
2019-02-26 14:20:00,426.61,427.0,426.28,426.31,6263.0,425.4623,425.8513,425.1332,425.1631,6263.0
2019-02-26 14:30:00,426.53,427.06,426.38,426.86,6010.0,425.3825,425.9111,425.2329,425.7116,6010.0
2019-02-26 14:40:00,427.03,427.48,426.78,427.48,6397.0,425.8812,426.33,425.6318,426.33,6397.0
2019-02-26 14:50:00,427.47,427.48,426.89,427.08,8380.0,426.32,426.33,425.7416,425.931,8380.0
2019-02-26 15:00:00,427.29,427.7,427.28,427.7,3112.0,426.1405,426.5494,426.1305,426.5494,3112.0
2019-02-26 15:10:00,427.64,427.88,427.59,427.63,5175.0,426.4895,426.7289,426.4397,426.4796,5175.0
2019-02-26 15:20:00,427.64,428.06,427.61,427.75,6237.0,426.4895,426.9084,426.4596,426.5992,6237.0
2019-02-26 15:30:00,427.72,427.72,426.5,426.75,6255.0,426.5693,426.5693,425.3526,425.6019,6255.0
2019-02-26 15:40:00,426.84,427.16,426.5,426.94,7700.0,425.6917,426.0108,425.3526,425.7914,7700.0
2019-02-26 15:50:00,426.92,426.96,425.86,425.89,14853.0,425.7715,425.8114,424.7143,424.7442,14853.0
2019-02-27 09:30:00,424.0,427.76,424.0,426.64,10668.0,422.8593,426.6092,422.8593,425.4922,10668.0
2019-02-27 09:40:00,426.65,427.25,426.45,427.25,5455.0,425.5022,426.1006,425.3027,426.1006,5455.0
2019-02-27 09:50:00,427.44,428.3,426.15,426.15,5832.0,426.2901,427.1478,425.0035,425.0035,5832.0
2019-02-27 10:00:00,425.41,426.58,424.89,426.58,5553.0,424.2655,425.4324,423.7469,425.4324,5553.0
2019-02-27 10:10:00,426.82,427.08,424.62,425.86,11479.0,425.6717,425.931,423.4777,424.7143,11479.0
2019-02-27 10:20:00,425.79,426.31,424.74,426.0,10251.0,424.6445,425.1631,423.5973,424.8539,10251.0
2019-02-27 10:30:00,425.93,426.43,425.28,426.15,6039.0,424.7841,425.2828,424.1359,425.0035,6039.0
2019-02-27 10:40:00,425.86,427.59,425.84,427.59,2430.0,424.7143,426.4397,424.6944,426.4397,2430.0
2019-02-27 10:50:00,427.36,427.36,426.13,426.47,3975.0,426.2103,426.2103,424.9836,425.3227,3975.0
2019-02-27 11:00:00,426.1,426.66,426.04,426.66,7069.0,424.9537,425.5122,424.8938,425.5122,7069.0
2019-02-27 11:10:00,426.55,426.55,425.23,426.08,10771.0,425.4025,425.4025,424.086,424.9337,10771.0
2019-02-27 11:20:00,426.12,426.76,426.11,426.52,3100.0,424.9736,425.6119,424.9637,425.3725,3100.0
2019-02-27 11:30:00,426.0,426.74,425.96,426.29,9978.0,424.8539,425.592,424.8141,425.1432,9978.0
2019-02-27 11:40:00,426.08,427.15,426.08,427.15,3926.0,424.9337,426.0009,424.9337,426.0009,3926.0
2019-02-27 11:50:00,427.46,427.8,426.98,426.98,5100.0,426.31,426.6491,425.8313,425.8313,5100.0
2019-02-27 12:00:00,427.33,428.73,427.31,428.73,4438.0,426.1804,427.5766,426.1604,427.5766,4438.0
2019-02-27 12:10:00,428.57,429.65,428.57,429.61,8896.0,427.417,428.4941,427.417,428.4542,8896.0
2019-02-27 12:20:00,429.6,430.36,429.29,430.06,17598.0,428.4443,429.2022,428.1351,428.903,17598.0
2019-02-27 12:30:00,430.12,430.38,429.88,429.92,6200.0,428.9629,429.2222,428.7235,428.7634,6200.0
2019-02-27 12:40:00,429.87,430.19,429.72,430.13,6089.0,428.7135,429.0327,428.5639,428.9728,6089.0
2019-02-27 12:50:00,430.23,430.29,429.85,430.04,4482.0,429.0726,429.1324,428.6936,428.8831,4482.0
2019-02-27 13:00:00,430.03,430.2,429.88,429.97,4945.0,428.8731,429.0426,428.7235,428.8133,4945.0
2019-02-27 13:10:00,429.96,430.32,429.66,430.32,24945.0,428.8033,429.1623,428.5041,429.1623,24945.0
2019-02-27 13:20:00,430.23,432.55,430.18,431.92,25688.0,429.0726,431.3863,429.0227,430.758,25688.0
2019-02-27 13:30:00,431.66,431.66,430.69,430.7,4284.0,430.4987,430.4987,429.5313,429.5413,4284.0
2019-02-27 13:40:00,430.61,430.69,430.12,430.14,4800.0,429.4515,429.5313,428.9629,428.9828,4800.0
2019-02-27 13:50:00,430.43,430.43,429.34,429.41,4307.0,429.272,429.272,428.185,428.2548,4307.0
2019-02-27 14:00:00,429.43,429.43,428.51,428.64,5110.0,428.2747,428.2747,427.3572,427.4868,5110.0
2019-02-27 14:10:00,428.81,429.4,428.8,429.38,3579.0,427.6564,428.2448,427.6464,428.2249,3579.0
2019-02-27 14:20:00,429.48,430.44,429.47,430.43,3150.0,428.3246,429.282,428.3146,429.272,3150.0
2019-02-27 14:30:00,430.45,430.84,430.33,430.41,4861.0,429.292,429.6809,429.1723,429.2521,4861.0
2019-02-27 14:40:00,430.36,431.5,430.28,431.5,9003.0,429.2022,430.3391,429.1224,430.3391,9003.0
2019-02-27 14:50:00,431.57,431.85,430.95,431.36,9417.0,430.409,430.6882,429.7906,430.1995,9417.0
2019-02-27 15:00:00,431.3,431.3,430.2,430.39,5500.0,430.1397,430.1397,429.0426,429.2321,5500.0
2019-02-27 15:10:00,430.39,430.81,430.36,430.5,3711.0,429.2321,429.651,429.2022,429.3418,3711.0
2019-02-27 15:20:00,430.51,430.75,429.86,429.86,7517.0,429.3518,429.5912,428.7036,428.7036,7517.0
2019-02-27 15:30:00,429.69,430.68,429.57,430.67,3800.0,428.534,429.5214,428.4143,429.5114,3800.0
2019-02-27 15:40:00,430.56,431.17,430.42,431.17,14139.0,429.4017,430.01,429.2621,430.01,14139.0
2019-02-27 15:50:00,431.44,433.74,430.98,433.47,66750.0,430.2793,432.5731,429.8205,432.3038,66750.0
2019-02-28 09:30:00,430.19,434.35,430.17,430.81,21681.0,429.0327,433.1815,429.0127,429.651,21681.0
2019-02-28 09:40:00,430.63,430.63,429.37,429.37,4957.0,429.4715,429.4715,428.2149,428.2149,4957.0
2019-02-28 09:50:00,429.86,430.32,429.19,429.51,4815.0,428.7036,429.1623,428.0354,428.3545,4815.0
2019-02-28 10:00:00,429.58,430.37,428.62,430.37,7330.0,428.4243,429.2122,427.4669,429.2122,7330.0
2019-02-28 10:10:00,430.37,430.91,429.99,430.18,3898.0,429.2122,429.7507,428.8332,429.0227,3898.0
2019-02-28 10:20:00,429.91,430.1,429.48,429.53,2500.0,428.7534,428.9429,428.3246,428.3744,2500.0
2019-02-28 10:30:00,429.96,430.3,429.49,430.3,5400.0,428.8033,429.1424,428.3346,429.1424,5400.0
2019-02-28 10:40:00,429.99,430.5,429.35,429.95,9200.0,428.8332,429.3418,428.1949,428.7933,9200.0
2019-02-28 10:50:00,429.68,429.73,429.13,429.34,2859.0,428.524,428.5739,427.9755,428.185,2859.0
2019-02-28 11:00:00,429.0,429.88,429.0,429.24,11715.0,427.8459,428.7235,427.8459,428.0852,11715.0
2019-02-28 11:10:00,429.38,430.0,428.99,429.66,8766.0,428.2249,428.8432,427.8359,428.5041,8766.0
2019-02-28 11:20:00,429.72,430.14,429.72,430.03,6790.0,428.5639,428.9828,428.5639,428.8731,6790.0
2019-02-28 11:30:00,429.78,430.16,429.75,429.75,5836.0,428.6238,429.0028,428.5939,428.5939,5836.0
2019-02-28 11:40:00,429.87,430.5,429.86,429.99,8930.0,428.7135,429.3418,428.7036,428.8332,8930.0
2019-02-28 11:50:00,430.34,431.24,430.28,431.24,10798.0,429.1823,430.0798,429.1224,430.0798,10798.0
2019-02-28 12:00:00,431.09,431.12,430.42,431.07,4380.0,429.9303,429.9602,429.2621,429.9103,4380.0
2019-02-28 12:10:00,431.11,431.79,431.11,431.66,3896.0,429.9502,430.6284,429.9502,430.4987,3896.0
2019-02-28 12:20:00,431.67,432.66,431.67,432.61,5410.0,430.5087,431.496,430.5087,431.4462,5410.0
2019-02-28 12:30:00,432.65,433.23,432.36,433.23,5104.0,431.4861,432.0645,431.1968,432.0645,5104.0
2019-02-28 12:40:00,433.36,433.43,432.86,433.01,5373.0,432.1941,432.264,431.6955,431.8451,5373.0
2019-02-28 12:50:00,433.03,433.09,432.52,432.69,1900.0,431.865,431.9249,431.3564,431.5259,1900.0
2019-02-28 13:00:00,432.84,433.21,432.24,432.67,3249.0,431.6755,432.0445,431.0772,431.506,3249.0
2019-02-28 13:10:00,432.71,433.0,432.5,432.68,2051.0,431.5459,431.8351,431.3365,431.516,2051.0
2019-02-28 13:20:00,432.71,432.85,432.28,432.29,4828.0,431.5459,431.6855,431.1171,431.127,4828.0
2019-02-28 13:30:00,432.51,432.85,432.34,432.85,6380.0,431.3464,431.6855,431.1769,431.6855,6380.0
2019-02-28 13:40:00,432.9,432.99,431.71,431.72,4100.0,431.7354,431.8251,430.5486,430.5586,4100.0
2019-02-28 13:50:00,431.99,432.65,431.88,432.23,2015.0,430.8278,431.4861,430.7181,431.0672,2015.0
2019-02-28 14:00:00,432.1,432.42,432.0,432.11,2080.0,430.9375,431.2567,430.8378,430.9475,2080.0
2019-02-28 14:10:00,432.22,432.32,431.26,431.26,3435.0,431.0572,431.1569,430.0998,430.0998,3435.0
2019-02-28 14:20:00,431.56,432.51,431.55,432.4,6100.0,430.399,431.3464,430.389,431.2367,6100.0
2019-02-28 14:30:00,432.39,432.45,431.49,431.92,6194.0,431.2268,431.2866,430.3292,430.758,6194.0
2019-02-28 14:40:00,432.02,432.05,431.73,431.75,3673.0,430.8578,430.8877,430.5685,430.5885,3673.0
2019-02-28 14:50:00,431.93,432.55,431.57,432.21,6072.0,430.768,431.3863,430.409,431.0472,6072.0
2019-02-28 15:00:00,432.24,432.24,431.62,431.92,2511.0,431.0772,431.0772,430.4588,430.758,2511.0
2019-02-28 15:10:00,431.75,432.28,431.29,431.31,10488.0,430.5885,431.1171,430.1297,430.1497,10488.0
2019-02-28 15:20:00,431.3,431.7,430.67,431.42,2600.0,430.1397,430.5386,429.5114,430.2594,2600.0
2019-02-28 15:30:00,431.55,432.05,431.36,431.37,6669.0,430.389,430.8877,430.1995,430.2095,6669.0
2019-02-28 15:40:00,431.73,431.73,430.73,430.88,9775.0,430.5685,430.5685,429.5712,429.7208,9775.0
2019-02-28 15:50:00,430.87,431.08,430.03,430.62,32929.0,429.7108,429.9203,428.8731,429.4615,32929.0
2019-03-01 09:30:00,434.8,435.48,433.44,434.86,13348.0,433.6303,434.3084,432.2739,433.6901,13348.0
2019-03-01 09:40:00,434.74,435.39,434.12,435.0,8914.0,433.5704,434.2187,432.9521,433.8297,8914.0
2019-03-01 09:50:00,435.11,435.56,433.72,433.72,7764.0,433.9394,434.3882,432.5532,432.5532,7764.0
2019-03-01 10:00:00,433.84,434.82,433.79,433.99,3750.0,432.6729,433.6502,432.623,432.8225,3750.0
2019-03-01 10:10:00,433.96,434.0,433.29,433.3,3550.0,432.7925,432.8324,432.1243,432.1343,3550.0
2019-03-01 10:20:00,433.31,433.31,431.93,432.52,6500.0,432.1443,432.1443,430.768,431.3564,6500.0
2019-03-01 10:30:00,432.56,433.45,432.25,433.1,3500.0,431.3963,432.2839,431.0871,431.9348,3500.0
2019-03-01 10:40:00,433.36,434.05,433.26,433.97,4600.0,432.1941,432.8823,432.0944,432.8025,4600.0
2019-03-01 10:50:00,434.08,435.35,433.85,435.27,7400.0,432.9122,434.1788,432.6828,434.099,7400.0
2019-03-01 11:00:00,435.28,435.95,435.2,435.5,5337.0,434.109,434.7772,434.0292,434.3284,5337.0
2019-03-01 11:10:00,435.57,435.64,434.63,435.09,5366.0,434.3982,434.468,433.4607,433.9195,5366.0
2019-03-01 11:20:00,435.43,435.77,434.85,435.77,4794.0,434.2586,434.5977,433.6801,434.5977,4794.0
2019-03-01 11:30:00,436.0,436.35,435.4,435.81,6715.0,434.827,435.1761,434.2287,434.6376,6715.0
2019-03-01 11:40:00,435.76,437.49,435.76,437.49,9445.0,434.5877,436.313,434.5877,436.313,9445.0
2019-03-01 11:50:00,437.13,437.36,435.86,436.92,4850.0,435.954,436.1834,434.6874,435.7446,4850.0
2019-03-01 12:00:00,436.71,437.23,436.69,436.69,6215.0,435.5351,436.0537,435.5152,435.5152,6215.0
2019-03-01 12:10:00,436.68,437.88,436.29,437.82,11484.0,435.5052,436.702,435.1163,436.6421,11484.0
2019-03-01 12:20:00,438.0,438.38,437.96,438.38,4575.0,436.8217,437.2006,436.7818,437.2006,4575.0
2019-03-01 12:30:00,438.49,438.99,438.24,438.95,3930.0,437.3103,437.809,437.061,437.7691,3930.0
2019-03-01 12:40:00,438.68,439.43,438.36,438.93,7965.0,437.4998,438.2478,437.1807,437.7492,7965.0
2019-03-01 12:50:00,438.79,438.97,438.61,438.61,5394.0,437.6095,437.7891,437.43,437.43,5394.0
2019-03-01 13:00:00,438.61,439.04,438.43,438.82,6917.0,437.43,437.8589,437.2505,437.6395,6917.0
2019-03-01 13:10:00,438.8,439.2,438.8,439.16,2989.0,437.6195,438.0184,437.6195,437.9785,2989.0
2019-03-01 13:20:00,439.16,439.28,438.89,439.19,5431.0,437.9785,438.0982,437.7093,438.0085,5431.0
2019-03-01 13:30:00,439.11,439.43,439.0,439.35,3105.0,437.9287,438.2478,437.819,438.168,3105.0
2019-03-01 13:40:00,439.42,439.54,438.83,439.39,4430.0,438.2378,438.3575,437.6494,438.2079,4430.0
2019-03-01 13:50:00,439.22,439.69,439.1,439.69,2077.0,438.0384,438.5071,437.9187,438.5071,2077.0
2019-03-01 14:00:00,439.69,439.77,438.85,439.54,8155.0,438.5071,438.5869,437.6694,438.3575,8155.0
2019-03-01 14:10:00,439.74,439.93,439.45,439.45,6476.0,438.557,438.7465,438.2678,438.2678,6476.0
2019-03-01 14:20:00,439.43,439.57,438.85,439.47,8154.0,438.2478,438.3874,437.6694,438.2877,8154.0
2019-03-01 14:30:00,439.43,439.83,439.31,439.5,9730.0,438.2478,438.6467,438.1281,438.3176,9730.0
2019-03-01 14:40:00,439.35,439.54,439.15,439.29,4916.0,438.168,438.3575,437.9686,438.1082,4916.0
2019-03-01 14:50:00,439.29,439.41,439.04,439.29,2073.0,438.1082,438.2279,437.8589,438.1082,2073.0
2019-03-01 15:00:00,439.3,439.4,438.84,438.98,7227.0,438.1182,438.2179,437.6594,437.799,7227.0
2019-03-01 15:10:00,439.06,439.67,438.96,439.26,3270.0,437.8788,438.4872,437.7791,438.0783,3270.0
2019-03-01 15:20:00,439.27,440.0,439.27,439.78,16797.0,438.0882,438.8163,438.0882,438.5969,16797.0
2019-03-01 15:30:00,439.87,440.05,439.51,439.51,12710.0,438.6866,438.8661,438.3276,438.3276,12710.0
2019-03-01 15:40:00,439.53,439.92,438.89,439.16,15172.0,438.3475,438.7365,437.7093,437.9785,15172.0
2019-03-01 15:50:00,439.19,440.0,439.11,439.56,25898.0,438.0085,438.8163,437.9287,438.3775,25898.0
2019-03-04 09:30:00,441.18,442.0,438.0,440.01,18081.0,439.9931,440.8109,436.8217,438.8263,18081.0
2019-03-04 09:40:00,440.08,441.0,439.02,440.01,9732.0,438.8961,439.8136,437.8389,438.8263,9732.0
2019-03-04 09:50:00,440.09,441.27,439.52,441.27,7400.0,438.906,440.0829,438.3376,440.0829,7400.0
2019-03-04 10:00:00,441.39,441.67,440.29,440.29,8579.0,440.2025,440.4818,439.1055,439.1055,8579.0
2019-03-04 10:10:00,440.22,440.4,439.11,439.21,11659.0,439.0357,439.2152,437.9287,438.0284,11659.0
2019-03-04 10:20:00,439.0,439.0,438.0,438.5,3600.0,437.819,437.819,436.8217,437.3203,3600.0
2019-03-04 10:30:00,438.74,439.33,436.52,436.53,7911.0,437.5597,438.1481,435.3456,435.3556,7911.0
2019-03-04 10:40:00,436.42,436.84,435.72,435.72,7017.0,435.2459,435.6648,434.5478,434.5478,7017.0
2019-03-04 10:50:00,436.09,436.48,435.45,436.27,3733.0,434.9168,435.3058,434.2785,435.0963,3733.0
2019-03-04 11:00:00,436.03,436.22,435.1,435.1,8650.0,434.857,435.0465,433.9295,433.9295,8650.0
2019-03-04 11:10:00,435.02,435.09,433.38,434.11,14349.0,433.8497,433.9195,432.2141,432.9421,14349.0
2019-03-04 11:20:00,434.63,434.63,432.23,432.78,5094.0,433.4607,433.4607,431.0672,431.6157,5094.0
2019-03-04 11:30:00,432.66,433.62,432.55,432.55,5106.0,431.496,432.4534,431.3863,431.3863,5106.0
2019-03-04 11:40:00,432.7,432.7,430.87,431.11,4666.0,431.5359,431.5359,429.7108,429.9502,4666.0
2019-03-04 11:50:00,430.93,430.99,429.46,429.61,9593.0,429.7707,429.8305,428.3046,428.4542,9593.0
2019-03-04 12:00:00,429.33,430.76,429.33,429.65,6247.0,428.175,429.6011,428.175,428.4941,6247.0
2019-03-04 12:10:00,429.81,429.98,428.5,428.64,6743.0,428.6537,428.8232,427.3472,427.4868,6743.0
2019-03-04 12:20:00,428.76,434.37,428.36,432.74,54513.0,427.6065,433.2014,427.2076,431.5758,54513.0
2019-03-04 12:30:00,432.56,433.0,431.99,432.33,14149.0,431.3963,431.8351,430.8278,431.1669,14149.0
2019-03-04 12:40:00,432.22,432.59,429.29,429.81,11848.0,431.0572,431.4262,428.1351,428.6537,11848.0
2019-03-04 12:50:00,429.61,430.31,429.43,429.87,3949.0,428.4542,429.1524,428.2747,428.7135,3949.0
2019-03-04 13:00:00,429.88,429.89,428.67,428.72,1694.0,428.7235,428.7335,427.5168,427.5666,1694.0
2019-03-04 13:10:00,428.59,429.44,428.59,429.21,5685.0,427.437,428.2847,427.437,428.0553,5685.0
2019-03-04 13:20:00,429.44,431.7,429.44,431.65,7400.0,428.2847,430.5386,428.2847,430.4887,7400.0
2019-03-04 13:30:00,431.84,432.79,431.27,431.61,8778.0,430.6782,431.6257,430.1098,430.4489,8778.0
2019-03-04 13:40:00,431.4,432.23,431.4,431.85,1000.0,430.2394,431.0672,430.2394,430.6882,1000.0
2019-03-04 13:50:00,432.28,433.39,432.28,433.11,5561.0,431.1171,432.2241,431.1171,431.9448,5561.0
2019-03-04 14:00:00,433.31,433.32,432.01,432.22,7638.0,432.1443,432.1543,430.8478,431.0572,7638.0
2019-03-04 14:10:00,432.38,432.65,432.07,432.65,8609.0,431.2168,431.4861,430.9076,431.4861,8609.0
2019-03-04 14:20:00,432.67,433.88,432.66,433.62,3439.0,431.506,432.7127,431.496,432.4534,3439.0
2019-03-04 14:30:00,433.67,433.68,432.78,433.04,4050.0,432.5033,432.5133,431.6157,431.875,4050.0
2019-03-04 14:40:00,433.32,433.82,432.39,432.43,4100.0,432.1543,432.6529,431.2268,431.2666,4100.0
2019-03-04 14:50:00,432.56,433.28,431.96,432.0,3995.0,431.3963,432.1144,430.7979,430.8378,3995.0
2019-03-04 15:00:00,432.06,432.49,431.89,432.21,5989.0,430.8976,431.3265,430.7281,431.0472,5989.0
2019-03-04 15:10:00,432.38,432.57,432.22,432.56,8413.0,431.2168,431.4063,431.0572,431.3963,8413.0
2019-03-04 15:20:00,432.55,433.47,432.26,432.87,11737.0,431.3863,432.3038,431.0971,431.7055,11737.0
2019-03-04 15:30:00,432.59,432.78,432.11,432.47,6646.0,431.4262,431.6157,430.9475,431.3065,6646.0
2019-03-04 15:40:00,432.4,433.08,432.22,432.22,38196.0,431.2367,431.9149,431.0572,431.0572,38196.0
2019-03-04 15:50:00,432.19,434.28,431.64,433.94,35125.0,431.0273,433.1117,430.4788,432.7726,35125.0
2019-03-05 09:30:00,432.12,434.34,430.58,433.52,16022.0,430.9575,433.1715,429.4216,432.3537,16022.0
2019-03-05 09:40:00,433.2,433.74,431.62,431.65,10778.0,432.0346,432.5731,430.4588,430.4887,10778.0
2019-03-05 09:50:00,431.05,432.87,430.49,432.19,4544.0,429.8904,431.7055,429.3319,431.0273,4544.0
2019-03-05 10:00:00,432.62,433.67,432.32,433.34,4840.0,431.4561,432.5033,431.1569,432.1742,4840.0
2019-03-05 10:10:00,433.1,433.74,432.98,433.02,2400.0,431.9348,432.5731,431.8152,431.8551,2400.0
2019-03-05 10:20:00,432.74,432.84,431.76,431.76,3544.0,431.5758,431.6755,430.5985,430.5985,3544.0
2019-03-05 10:30:00,432.24,433.15,432.06,433.15,4050.0,431.0772,431.9847,430.8976,431.9847,4050.0
2019-03-05 10:40:00,433.53,434.0,432.79,433.81,5500.0,432.3637,432.8324,431.6257,432.6429,5500.0
2019-03-05 10:50:00,433.81,434.45,433.46,433.94,11138.0,432.6429,433.2812,432.2939,432.7726,11138.0
2019-03-05 11:00:00,433.88,434.58,433.69,434.58,2300.0,432.7127,433.4109,432.5233,433.4109,2300.0
2019-03-05 11:10:00,434.42,435.27,434.34,435.27,2950.0,433.2513,434.099,433.1715,434.099,2950.0
2019-03-05 11:20:00,435.31,435.31,434.71,434.71,2800.0,434.1389,434.1389,433.5405,433.5405,2800.0
2019-03-05 11:30:00,434.97,436.14,434.97,436.14,7120.0,433.7998,434.9667,433.7998,434.9667,7120.0
2019-03-05 11:40:00,436.35,436.8,436.03,436.72,4412.0,435.1761,435.6249,434.857,435.5451,4412.0
2019-03-05 11:50:00,436.92,436.92,435.77,436.18,4729.0,435.7446,435.7446,434.5977,435.0066,4729.0
2019-03-05 12:00:00,436.62,437.18,436.52,436.52,2600.0,435.4454,436.0039,435.3456,435.3456,2600.0
2019-03-05 12:10:00,436.61,436.87,436.2,436.44,2720.0,435.4354,435.6947,435.0265,435.2659,2720.0
2019-03-05 12:20:00,436.33,436.39,435.75,436.26,7225.0,435.1562,435.216,434.5777,435.0863,7225.0
2019-03-05 12:30:00,436.59,436.6,435.75,435.86,2500.0,435.4155,435.4254,434.5777,434.6874,2500.0
2019-03-05 12:40:00,435.87,436.16,435.77,435.82,2600.0,434.6974,434.9866,434.5977,434.6475,2600.0
2019-03-05 12:50:00,435.9,436.06,435.57,435.72,8250.0,434.7273,434.8869,434.3982,434.5478,8250.0
2019-03-05 13:00:00,435.75,436.74,435.6,436.57,3991.0,434.5777,435.5651,434.4281,435.3955,3991.0
2019-03-05 13:10:00,436.72,437.55,436.68,437.1,5262.0,435.5451,436.3729,435.5052,435.9241,5262.0
2019-03-05 13:20:00,437.06,437.31,436.89,436.93,2273.0,435.8842,436.1335,435.7146,435.7545,2273.0
2019-03-05 13:30:00,436.73,437.45,436.55,437.15,2100.0,435.5551,436.2731,435.3756,435.9739,2100.0
2019-03-05 13:40:00,436.95,436.95,436.18,436.66,4183.0,435.7745,435.7745,435.0066,435.4853,4183.0
2019-03-05 13:50:00,436.54,437.58,436.54,437.42,3000.0,435.3656,436.4028,435.3656,436.2432,3000.0
2019-03-05 14:00:00,437.42,438.37,437.29,437.54,9925.0,436.2432,437.1907,436.1136,436.3629,9925.0
2019-03-05 14:10:00,437.5,437.68,437.04,437.38,5206.0,436.323,436.5025,435.8642,436.2033,5206.0
2019-03-05 14:20:00,437.46,438.15,437.46,438.15,6204.0,436.2831,436.9713,436.2831,436.9713,6204.0
2019-03-05 14:30:00,438.5,438.8,438.33,438.58,3850.0,437.3203,437.6195,437.1508,437.4001,3850.0
2019-03-05 14:40:00,438.72,439.42,438.72,438.92,5189.0,437.5397,438.2378,437.5397,437.7392,5189.0
2019-03-05 14:50:00,439.11,439.61,439.11,439.43,4622.0,437.9287,438.4273,437.9287,438.2478,4622.0
2019-03-05 15:00:00,439.65,439.65,434.8,435.52,13022.0,438.4672,438.4672,433.6303,434.3483,13022.0
2019-03-05 15:10:00,435.49,436.72,434.86,435.37,6701.0,434.3184,435.5451,433.6901,434.1987,6701.0
2019-03-05 15:20:00,435.27,435.35,434.91,435.21,18542.0,434.099,434.1788,433.74,434.0392,18542.0
2019-03-05 15:30:00,435.27,435.27,434.72,435.15,7184.0,434.099,434.099,433.5505,433.9793,7184.0
2019-03-05 15:40:00,435.25,436.0,435.25,435.54,12269.0,434.0791,434.827,434.0791,434.3683,12269.0
2019-03-05 15:50:00,435.7,437.82,435.5,437.13,61860.0,434.5279,436.6421,434.3284,435.954,61860.0
2019-03-06 09:30:00,436.93,438.02,434.06,435.0,9578.0,435.7545,436.8416,432.8923,433.8297,9578.0
2019-03-06 09:40:00,435.19,437.69,435.08,435.47,15109.0,434.0192,436.5125,433.9095,434.2985,15109.0
2019-03-06 09:50:00,435.4,437.26,435.4,437.08,14586.0,434.2287,436.0837,434.2287,435.9041,14586.0
2019-03-06 10:00:00,437.04,437.22,435.34,436.08,27409.0,435.8642,436.0438,434.1688,434.9068,27409.0
2019-03-06 10:10:00,435.9,436.85,432.81,432.81,15680.0,434.7273,435.6748,431.6456,431.6456,15680.0
2019-03-06 10:20:00,432.38,432.39,429.66,429.66,8500.0,431.2168,431.2268,428.5041,428.5041,8500.0
2019-03-06 10:30:00,430.0,430.0,425.59,425.98,26031.0,428.8432,428.8432,424.445,424.834,26031.0
2019-03-06 10:40:00,426.29,429.61,426.0,429.18,7700.0,425.1432,428.4542,424.8539,428.0254,7700.0
2019-03-06 10:50:00,429.41,430.0,428.23,428.23,14638.0,428.2548,428.8432,427.0779,427.0779,14638.0
2019-03-06 11:00:00,428.25,428.73,427.43,428.37,6486.0,427.0979,427.5766,426.2801,427.2176,6486.0
2019-03-06 11:10:00,428.49,428.5,426.77,426.79,6495.0,427.3372,427.3472,425.6219,425.6418,6495.0
2019-03-06 11:20:00,427.18,428.8,427.16,428.05,6580.0,426.0308,427.6464,426.0108,426.8984,6580.0
2019-03-06 11:30:00,428.61,430.05,428.61,429.2,5900.0,427.4569,428.8931,427.4569,428.0453,5900.0
2019-03-06 11:40:00,428.68,429.2,427.72,427.73,3380.0,427.5267,428.0453,426.5693,426.5793,3380.0
2019-03-06 11:50:00,427.7,428.33,427.63,428.02,8445.0,426.5494,427.1777,426.4796,426.8685,8445.0
2019-03-06 12:00:00,427.86,428.09,426.69,427.69,48871.0,426.7089,426.9383,425.5421,426.5394,48871.0
2019-03-06 12:10:00,427.71,427.86,425.96,426.07,26264.0,426.5593,426.7089,424.8141,424.9238,26264.0
2019-03-06 12:20:00,426.08,426.66,425.0,425.0,23750.0,424.9337,425.5122,423.8566,423.8566,23750.0
2019-03-06 12:30:00,424.66,426.36,424.25,426.0,46168.0,423.5176,425.213,423.1087,424.8539,46168.0
2019-03-06 12:40:00,425.99,426.08,424.52,424.56,15898.0,424.844,424.9337,423.3779,423.4178,15898.0
2019-03-06 12:50:00,424.46,424.67,423.39,423.66,12937.0,423.3181,423.5275,422.251,422.5202,12937.0
2019-03-06 13:00:00,423.68,423.68,421.94,422.5,9409.0,422.5402,422.5402,420.8049,421.3634,9409.0
2019-03-06 13:10:00,422.51,423.23,422.07,423.07,5940.0,421.3733,422.0914,420.9345,421.9318,5940.0
2019-03-06 13:20:00,422.7,422.78,421.99,422.07,2700.0,421.5628,421.6426,420.8547,420.9345,2700.0
2019-03-06 13:30:00,422.24,423.73,422.24,423.73,1712.0,421.1041,422.5901,421.1041,422.5901,1712.0
2019-03-06 13:40:00,424.11,425.44,424.09,424.95,10379.0,422.969,424.2955,422.9491,423.8068,10379.0
2019-03-06 13:50:00,425.17,426.76,425.17,426.57,12364.0,424.0262,425.6119,424.0262,425.4224,12364.0
2019-03-06 14:00:00,426.38,426.38,425.0,425.17,9664.0,425.2329,425.2329,423.8566,424.0262,9664.0
2019-03-06 14:10:00,425.16,425.31,423.58,423.59,12479.0,424.0162,424.1658,422.4405,422.4504,12479.0
2019-03-06 14:20:00,423.5,423.72,423.0,423.0,6145.0,422.3607,422.5801,421.862,421.862,6145.0
2019-03-06 14:30:00,423.31,423.31,421.88,423.02,26580.0,422.1712,422.1712,420.745,421.882,26580.0
2019-03-06 14:40:00,422.93,423.76,422.74,423.62,7388.0,421.7922,422.62,421.6027,422.4803,7388.0
2019-03-06 14:50:00,423.82,424.53,423.56,424.12,4017.0,422.6798,423.3879,422.4205,422.979,4017.0
2019-03-06 15:00:00,423.89,424.74,422.93,423.25,12289.0,422.7496,423.5973,421.7922,422.1113,12289.0
2019-03-06 15:10:00,423.1,423.1,421.82,422.29,10647.0,421.9617,421.9617,420.6852,421.1539,10647.0
2019-03-06 15:20:00,422.14,422.49,421.3,421.53,5200.0,421.0043,421.3534,420.1666,420.396,5200.0
2019-03-06 15:30:00,421.53,422.34,421.38,422.01,10032.0,420.396,421.2038,420.2464,420.8747,10032.0
2019-03-06 15:40:00,422.03,423.08,422.0,423.04,18651.0,420.8946,421.9418,420.8647,421.9019,18651.0
2019-03-06 15:50:00,423.04,424.37,423.04,423.69,32533.0,421.9019,423.2283,421.9019,422.5502,32533.0
2019-03-07 09:30:00,422.9,422.9,415.39,417.94,28350.0,421.7623,421.7623,414.2725,416.8156,28350.0
2019-03-07 09:40:00,417.43,417.43,415.41,416.23,25261.0,416.307,416.307,414.2924,415.1102,25261.0
2019-03-07 09:50:00,416.32,416.45,412.2,412.2,17337.0,415.2,415.3296,411.0911,411.0911,17337.0
2019-03-07 10:00:00,412.0,414.16,411.68,413.12,26353.0,410.8916,413.0458,410.5725,412.0086,26353.0
2019-03-07 10:10:00,413.1,413.32,411.86,412.41,23247.0,411.9887,412.2081,410.752,411.3005,23247.0
2019-03-07 10:20:00,412.27,413.71,411.61,412.95,15539.0,411.1609,412.597,410.5027,411.8391,15539.0
2019-03-07 10:30:00,412.84,413.86,412.29,412.32,15900.0,411.7294,412.7466,411.1808,411.2107,15900.0
2019-03-07 10:40:00,412.47,412.48,410.53,411.53,8258.0,411.3603,411.3703,409.4256,410.4229,8258.0
2019-03-07 10:50:00,411.62,412.41,411.16,411.33,12647.0,410.5126,411.3005,410.0539,410.2234,12647.0
2019-03-07 11:00:00,411.16,412.9,410.72,412.15,19370.0,410.0539,411.7892,409.6151,411.0412,19370.0
2019-03-07 11:10:00,412.37,412.83,411.69,412.15,12745.0,411.2606,411.7194,410.5824,411.0412,12745.0
2019-03-07 11:20:00,412.02,413.3,412.02,412.75,12415.0,410.9116,412.1881,410.9116,411.6396,12415.0
2019-03-07 11:30:00,412.84,414.66,412.84,414.5,28741.0,411.7294,413.5445,411.7294,413.3849,28741.0
2019-03-07 11:40:00,414.42,415.0,414.16,415.0,8489.0,413.3051,413.8835,413.0458,413.8835,8489.0
2019-03-07 11:50:00,415.05,415.05,413.43,414.82,7575.0,413.9334,413.9334,412.3178,413.704,7575.0
2019-03-07 12:00:00,414.65,415.61,414.49,415.44,4764.0,413.5345,414.4919,413.3749,414.3224,4764.0
2019-03-07 12:10:00,415.26,415.38,413.38,413.38,4871.0,414.1428,414.2625,412.2679,412.2679,4871.0
2019-03-07 12:20:00,413.36,414.5,412.87,414.0,20032.0,412.248,413.3849,411.7593,412.8862,20032.0
2019-03-07 12:30:00,413.69,413.79,411.95,412.24,16336.0,412.5771,412.6768,410.8417,411.131,16336.0
2019-03-07 12:40:00,412.35,412.99,412.27,412.41,4218.0,411.2407,411.8789,411.1609,411.3005,4218.0
2019-03-07 12:50:00,412.55,414.09,412.43,413.28,6557.0,411.4401,412.976,411.3205,412.1682,6557.0
2019-03-07 13:00:00,413.31,413.71,412.07,412.61,10794.0,412.1981,412.597,410.9614,411.5,10794.0
2019-03-07 13:10:00,412.79,413.22,412.12,412.6,4370.0,411.6795,412.1083,411.0113,411.49,4370.0
2019-03-07 13:20:00,412.62,412.97,412.2,412.49,5200.0,411.5099,411.859,411.0911,411.3803,5200.0
2019-03-07 13:30:00,412.46,412.46,411.0,411.0,3918.0,411.3504,411.3504,409.8943,409.8943,3918.0
2019-03-07 13:40:00,410.95,411.6,410.95,411.48,11700.0,409.8444,410.4927,409.8444,410.373,11700.0
2019-03-07 13:50:00,411.48,411.97,410.75,410.96,6288.0,410.373,410.8617,409.645,409.8544,6288.0
2019-03-07 14:00:00,410.88,411.29,410.64,410.64,5097.0,409.7746,410.1835,409.5353,409.5353,5097.0
2019-03-07 14:10:00,410.58,411.08,410.25,410.95,9040.0,409.4754,409.9741,409.1463,409.8444,9040.0
2019-03-07 14:20:00,411.05,411.71,411.02,411.56,12577.0,409.9442,410.6024,409.9142,410.4528,12577.0
2019-03-07 14:30:00,411.56,411.57,410.69,411.2,12377.0,410.4528,410.4628,409.5851,410.0938,12377.0
2019-03-07 14:40:00,411.29,411.91,410.52,411.36,30598.0,410.1835,410.8019,409.4156,410.2533,30598.0
2019-03-07 14:50:00,411.29,411.34,410.0,410.18,10055.0,410.1835,410.2334,408.897,409.0765,10055.0
2019-03-07 15:00:00,410.18,410.63,409.99,410.63,12261.0,409.0765,409.5253,408.887,409.5253,12261.0
2019-03-07 15:10:00,410.42,410.94,410.22,410.93,11385.0,409.3159,409.8345,409.1164,409.8245,11385.0
2019-03-07 15:20:00,410.91,411.18,409.85,409.85,13502.0,409.8045,410.0738,408.7474,408.7474,13502.0
2019-03-07 15:30:00,409.81,411.15,409.19,411.12,27357.0,408.7075,410.0439,408.0892,410.014,27357.0
2019-03-07 15:40:00,410.99,411.19,409.65,410.19,24712.0,409.8843,410.0838,408.5479,409.0865,24712.0
2019-03-07 15:50:00,410.12,410.71,409.29,409.52,62937.0,409.0167,409.6051,408.1889,408.4183,62937.0
2019-03-08 09:30:00,407.51,407.51,402.24,405.29,30242.0,406.4137,406.4137,401.1579,404.1997,30242.0
2019-03-08 09:40:00,406.0,406.96,404.76,405.99,26719.0,404.9078,405.8652,403.6711,404.8978,26719.0
2019-03-08 09:50:00,406.5,406.5,403.84,404.06,15728.0,405.4064,405.4064,402.7536,402.973,15728.0
2019-03-08 10:00:00,403.89,403.89,399.58,400.88,21930.0,402.8034,402.8034,398.505,399.8015,21930.0
2019-03-08 10:10:00,401.06,403.13,400.66,402.7,18855.0,399.981,402.0455,399.5821,401.6166,18855.0
2019-03-08 10:20:00,402.57,403.35,401.7,401.85,13173.0,401.487,402.2649,400.6193,400.7689,13173.0
2019-03-08 10:30:00,402.01,402.89,401.89,402.38,11732.0,400.9285,401.8061,400.8088,401.2975,11732.0
2019-03-08 10:40:00,402.08,405.64,401.27,405.64,12618.0,400.9983,404.5487,400.1905,404.5487,12618.0
2019-03-08 10:50:00,404.86,404.9,403.0,403.79,20970.0,403.7708,403.8107,401.9158,402.7037,20970.0
2019-03-08 11:00:00,403.71,404.08,402.43,402.97,7551.0,402.6239,402.9929,401.3474,401.8859,7551.0
2019-03-08 11:10:00,402.86,404.24,402.68,403.48,6825.0,401.7762,403.1525,401.5967,402.3945,6825.0
2019-03-08 11:20:00,403.49,406.41,402.77,405.69,13674.0,402.4045,405.3166,401.6864,404.5986,13674.0
2019-03-08 11:30:00,406.08,406.39,404.75,405.3,12586.0,404.9875,405.2967,403.6611,404.2096,12586.0
2019-03-08 11:40:00,405.19,406.14,405.19,405.61,9541.0,404.0999,405.0474,404.0999,404.5188,9541.0
2019-03-08 11:50:00,405.13,405.13,404.32,404.84,7427.0,404.0401,404.0401,403.2323,403.7509,7427.0
2019-03-08 12:00:00,404.36,404.62,403.44,403.69,5490.0,403.2722,403.5315,402.3546,402.604,5490.0
2019-03-08 12:10:00,403.72,404.58,403.72,404.21,5696.0,402.6339,403.4916,402.6339,403.1226,5696.0
2019-03-08 12:20:00,404.21,404.37,402.53,402.76,24998.0,403.1226,403.2821,401.4471,401.6765,24998.0
2019-03-08 12:30:00,402.78,403.0,400.88,401.08,33140.0,401.6964,401.9158,399.8015,400.001,33140.0
2019-03-08 12:40:00,401.0,401.55,400.83,400.94,28609.0,399.9212,400.4697,399.7517,399.8614,28609.0
2019-03-08 12:50:00,400.94,401.1,400.01,401.06,17527.0,399.8614,400.0209,398.9339,399.981,17527.0
2019-03-08 13:00:00,401.13,401.46,400.59,400.69,16189.0,400.0509,400.38,399.5123,399.612,16189.0
2019-03-08 13:10:00,400.59,401.46,400.59,401.2,17656.0,399.5123,400.38,399.5123,400.1207,17656.0
2019-03-08 13:20:00,401.15,401.28,400.78,401.22,20196.0,400.0708,400.2004,399.7018,400.1406,20196.0
2019-03-08 13:30:00,401.21,401.48,400.61,401.16,20759.0,400.1306,400.3999,399.5323,400.0808,20759.0
2019-03-08 13:40:00,401.09,401.87,401.03,401.19,30747.0,400.011,400.7889,399.9511,400.1107,30747.0
2019-03-08 13:50:00,401.25,401.36,400.67,400.95,21534.0,400.1705,400.2802,399.5921,399.8713,21534.0
2019-03-08 14:00:00,401.01,401.06,400.09,400.15,8815.0,399.9312,399.981,399.0137,399.0735,8815.0
2019-03-08 14:10:00,400.13,400.57,400.11,400.47,14535.0,399.0535,399.4924,399.0336,399.3926,14535.0
2019-03-08 14:20:00,400.57,401.6,400.57,401.11,10793.0,399.4924,400.5196,399.4924,400.0309,10793.0
2019-03-08 14:30:00,401.15,401.25,400.23,400.52,10063.0,400.0708,400.1705,399.1533,399.4425,10063.0
2019-03-08 14:40:00,400.62,402.05,400.62,401.89,9959.0,399.5422,400.9684,399.5422,400.8088,9959.0
2019-03-08 14:50:00,402.03,403.2,402.03,403.2,8933.0,400.9484,402.1153,400.9484,402.1153,8933.0
2019-03-08 15:00:00,403.18,403.51,402.81,403.23,8800.0,402.0953,402.4245,401.7263,402.1452,8800.0
2019-03-08 15:10:00,403.22,403.22,401.74,401.8,7946.0,402.1352,402.1352,400.6592,400.7191,7946.0
2019-03-08 15:20:00,401.73,401.76,401.12,401.31,17087.0,400.6492,400.6792,400.0409,400.2304,17087.0
2019-03-08 15:30:00,401.13,401.95,401.0,401.37,27487.0,400.0509,400.8686,399.9212,400.2902,27487.0
2019-03-08 15:40:00,401.44,403.41,401.13,402.52,45730.0,400.36,402.3247,400.0509,401.4371,45730.0
2019-03-08 15:50:00,402.57,403.47,402.38,402.64,50535.0,401.487,402.3846,401.2975,401.5568,50535.0
2019-03-11 09:30:00,404.15,407.53,403.42,405.4,18461.0,403.0627,406.4336,402.3347,404.3094,18461.0
2019-03-11 09:40:00,405.23,405.54,402.25,403.68,12384.0,404.1398,404.449,401.1678,402.594,12384.0
2019-03-11 09:50:00,403.63,404.96,402.5,402.73,12704.0,402.5441,403.8705,401.4172,401.6465,12704.0
2019-03-11 10:00:00,402.29,403.6,402.28,403.2,15766.0,401.2077,402.5142,401.1978,402.1153,15766.0
2019-03-11 10:10:00,403.5,403.96,402.44,403.95,13261.0,402.4145,402.8732,401.3573,402.8633,13261.0
2019-03-11 10:20:00,404.05,405.0,403.09,404.98,10640.0,402.963,403.9104,402.0056,403.8905,10640.0
2019-03-11 10:30:00,404.89,405.75,404.3,405.68,15729.0,403.8007,404.6584,403.2123,404.5886,15729.0
2019-03-11 10:40:00,405.76,406.32,405.06,406.06,12946.0,404.6684,405.2269,403.9703,404.9676,12946.0
2019-03-11 10:50:00,406.34,406.49,405.1,405.91,14057.0,405.2468,405.3964,404.0102,404.818,14057.0
2019-03-11 11:00:00,405.7,407.55,405.49,406.85,14760.0,404.6086,406.4536,404.3991,405.7555,14760.0
2019-03-11 11:10:00,406.63,407.36,406.27,407.18,9961.0,405.5361,406.2641,405.177,406.0846,9961.0
2019-03-11 11:20:00,407.32,408.15,406.59,407.76,9918.0,406.2242,407.052,405.4962,406.663,9918.0
2019-03-11 11:30:00,407.61,408.36,407.31,407.74,6880.0,406.5134,407.2614,406.2142,406.6431,6880.0
2019-03-11 11:40:00,407.75,407.89,406.23,406.28,8689.0,406.653,406.7927,405.1371,405.187,8689.0
2019-03-11 11:50:00,406.4,407.8,406.28,407.8,11650.0,405.3067,406.7029,405.187,406.7029,11650.0
2019-03-11 12:00:00,407.84,408.39,406.41,408.29,10931.0,406.7428,407.2913,405.3166,407.1916,10931.0
2019-03-11 12:10:00,408.25,409.13,408.13,408.19,10691.0,407.1517,408.0293,407.032,407.0919,10691.0
2019-03-11 12:20:00,408.3,408.54,407.55,407.56,7983.0,407.2016,407.4409,406.4536,406.4636,7983.0
2019-03-11 12:30:00,407.45,408.22,407.11,407.85,13550.0,406.3539,407.1218,406.0148,406.7528,13550.0
2019-03-11 12:40:00,408.02,409.56,408.01,408.37,18404.0,406.9223,408.4582,406.9123,407.2714,18404.0
2019-03-11 12:50:00,408.39,409.19,408.03,409.01,11512.0,407.2913,408.0892,406.9323,407.9097,11512.0
2019-03-11 13:00:00,408.98,409.08,408.51,408.6,5160.0,407.8797,407.9795,407.411,407.5008,5160.0
2019-03-11 13:10:00,408.51,408.89,408.0,408.57,8528.0,407.411,407.79,406.9024,407.4708,8528.0
2019-03-11 13:20:00,408.56,409.45,408.5,409.44,5223.0,407.4609,408.3485,407.401,408.3385,5223.0
2019-03-11 13:30:00,409.56,410.0,409.28,409.46,13246.0,408.4582,408.897,408.1789,408.3584,13246.0
2019-03-11 13:40:00,409.48,410.19,409.26,409.56,13259.0,408.3784,409.0865,408.159,408.4582,13259.0
2019-03-11 13:50:00,409.6,410.29,409.4,409.83,12712.0,408.4981,409.1862,408.2986,408.7274,12712.0
2019-03-11 14:00:00,409.56,409.97,409.54,409.69,11201.0,408.4582,408.8671,408.4382,408.5878,11201.0
2019-03-11 14:10:00,409.85,410.03,409.52,409.74,7693.0,408.7474,408.9269,408.4183,408.6377,7693.0
2019-03-11 14:20:00,409.93,410.18,409.45,409.63,6792.0,408.8272,409.0765,408.3485,408.528,6792.0
2019-03-11 14:30:00,409.59,410.23,409.12,410.07,8806.0,408.4881,409.1264,408.0194,408.9668,8806.0
2019-03-11 14:40:00,409.81,410.32,409.5,410.32,7154.0,408.7075,409.2161,408.3983,409.2161,7154.0
2019-03-11 14:50:00,410.38,410.44,409.8,409.98,7369.0,409.276,409.3358,408.6975,408.877,7369.0
2019-03-11 15:00:00,409.81,410.0,409.35,410.0,9085.0,408.7075,408.897,408.2487,408.897,9085.0
2019-03-11 15:10:00,410.05,411.16,410.05,410.58,9228.0,408.9469,410.0539,408.9469,409.4754,9228.0
2019-03-11 15:20:00,410.71,411.05,409.63,409.83,7032.0,409.6051,409.9442,408.528,408.7274,7032.0
2019-03-11 15:30:00,409.94,410.76,409.94,410.28,8137.0,408.8372,409.6549,408.8372,409.1762,8137.0
2019-03-11 15:40:00,410.28,410.94,409.63,410.85,23530.0,409.1762,409.8345,408.528,409.7447,23530.0
2019-03-11 15:50:00,410.62,413.21,410.25,412.1,91923.0,409.5153,412.0984,409.1463,410.9913,91923.0
2019-03-12 09:30:00,413.56,415.0,412.0,414.17,15648.0,412.4474,413.8835,410.8916,413.0558,15648.0
2019-03-12 09:40:00,414.05,414.22,412.5,413.07,17101.0,412.9361,413.1056,411.3903,411.9587,17101.0
2019-03-12 09:50:00,413.05,414.74,412.55,414.18,13568.0,411.9388,413.6242,411.4401,413.0657,13568.0
2019-03-12 10:00:00,413.74,413.74,411.19,411.38,13656.0,412.6269,412.6269,410.0838,410.2733,13656.0
2019-03-12 10:10:00,411.53,413.0,411.53,412.96,14822.0,410.4229,411.8889,410.4229,411.849,14822.0
2019-03-12 10:20:00,413.26,413.46,412.71,413.22,7435.0,412.1482,412.3477,411.5997,412.1083,7435.0
2019-03-12 10:30:00,413.87,414.72,413.66,414.64,9300.0,412.7566,413.6043,412.5471,413.5245,9300.0
2019-03-12 10:40:00,414.31,414.8,413.65,414.8,8039.0,413.1954,413.6841,412.5372,413.6841,8039.0
2019-03-12 10:50:00,414.86,415.51,414.75,415.29,18075.0,413.7439,414.3922,413.6342,414.1728,18075.0
2019-03-12 11:00:00,415.15,415.4,414.95,415.4,5565.0,414.0331,414.2825,413.8337,414.2825,5565.0
2019-03-12 11:10:00,415.5,415.78,414.91,415.35,4824.0,414.3822,414.6614,413.7938,414.2326,4824.0
2019-03-12 11:20:00,415.3,415.45,414.19,414.71,5728.0,414.1827,414.3323,413.0757,413.5943,5728.0
2019-03-12 11:30:00,414.78,415.78,414.78,415.69,4950.0,413.6641,414.6614,413.6641,414.5717,4950.0
2019-03-12 11:40:00,415.67,415.92,415.15,415.17,6900.0,414.5517,414.8011,414.0331,414.0531,6900.0
2019-03-12 11:50:00,415.19,418.22,415.19,418.19,24438.0,414.073,417.0949,414.073,417.065,24438.0
2019-03-12 12:00:00,418.19,418.2,417.19,417.64,17359.0,417.065,417.0749,416.0676,416.5164,17359.0
2019-03-12 12:10:00,417.83,418.92,417.67,418.77,6312.0,416.7059,417.793,416.5464,417.6434,6312.0
2019-03-12 12:20:00,418.73,419.0,417.5,418.71,17027.0,417.6035,417.8728,416.3768,417.5836,17027.0
2019-03-12 12:30:00,418.69,420.0,418.3,420.0,16066.0,417.5636,418.8701,417.1747,418.8701,16066.0
2019-03-12 12:40:00,420.05,420.33,419.38,419.86,12105.0,418.92,419.1992,418.2518,418.7305,12105.0
2019-03-12 12:50:00,419.95,420.62,419.56,420.62,10431.0,418.8202,419.4884,418.4313,419.4884,10431.0
2019-03-12 13:00:00,420.87,421.73,420.63,421.61,4997.0,419.7377,420.5954,419.4984,420.4758,4997.0
2019-03-12 13:10:00,421.65,421.66,420.58,421.27,5648.0,420.5156,420.5256,419.4485,420.1367,5648.0
2019-03-12 13:20:00,421.18,421.8,419.62,419.62,17390.0,420.0469,420.6652,418.4911,418.4911,17390.0
2019-03-12 13:30:00,419.48,420.02,419.06,419.43,14687.0,418.3515,418.89,417.9326,418.3016,14687.0
2019-03-12 13:40:00,419.47,419.47,418.29,418.29,8771.0,418.3415,418.3415,417.1647,417.1647,8771.0
2019-03-12 13:50:00,418.24,418.24,417.21,417.21,12546.0,417.1148,417.1148,416.0876,416.0876,12546.0
2019-03-12 14:00:00,417.15,417.45,416.49,416.81,20510.0,416.0278,416.3269,415.3695,415.6887,20510.0
2019-03-12 14:10:00,416.74,417.58,416.6,417.05,9753.0,415.6189,416.4566,415.4792,415.928,9753.0
2019-03-12 14:20:00,417.04,417.04,415.65,415.78,7841.0,415.9181,415.9181,414.5318,414.6614,7841.0
2019-03-12 14:30:00,415.88,416.39,415.5,415.73,8904.0,414.7612,415.2698,414.3822,414.6116,8904.0
2019-03-12 14:40:00,415.9,416.62,415.49,415.57,9890.0,414.7811,415.4992,414.3722,414.452,9890.0
2019-03-12 14:50:00,415.89,416.52,415.83,416.14,13736.0,414.7711,415.3994,414.7113,415.0205,13736.0
2019-03-12 15:00:00,415.96,416.25,415.8,416.04,3900.0,414.841,415.1302,414.6814,414.9207,3900.0
2019-03-12 15:10:00,416.31,416.31,414.97,415.29,5250.0,415.19,415.19,413.8536,414.1728,5250.0
2019-03-12 15:20:00,415.22,416.2,414.91,415.71,5800.0,414.1029,415.0803,413.7938,414.5916,5800.0
2019-03-12 15:30:00,415.52,417.23,415.32,417.14,16550.0,414.4021,416.1075,414.2027,416.0178,16550.0
2019-03-12 15:40:00,417.0,417.83,416.71,417.22,36420.0,415.8782,416.7059,415.5889,416.0976,36420.0
2019-03-12 15:50:00,417.16,417.83,416.45,417.62,85856.0,416.0377,416.7059,415.3296,416.4965,85856.0
2019-03-13 09:30:00,419.38,419.6,415.0,415.0,24077.0,418.2518,418.4712,413.8835,413.8835,24077.0
2019-03-13 09:40:00,414.59,415.45,413.4,413.8,11828.0,413.4746,414.3323,412.2878,412.6868,11828.0
2019-03-13 09:50:00,413.65,413.65,410.98,411.07,26138.0,412.5372,412.5372,409.8744,409.9641,26138.0
2019-03-13 10:00:00,411.08,413.04,411.07,412.8,15135.0,409.9741,411.9288,409.9641,411.6895,15135.0
2019-03-13 10:10:00,412.99,414.04,412.92,413.55,23375.0,411.8789,412.9261,411.8091,412.4374,23375.0
2019-03-13 10:20:00,413.43,413.43,412.02,412.51,9903.0,412.3178,412.3178,410.9116,411.4002,9903.0
2019-03-13 10:30:00,412.38,413.3,411.85,412.73,15190.0,411.2706,412.1881,410.742,411.6196,15190.0
2019-03-13 10:40:00,412.67,413.12,412.26,412.48,10543.0,411.5598,412.0086,411.1509,411.3703,10543.0
2019-03-13 10:50:00,412.62,413.64,412.2,412.81,19221.0,411.5099,412.5272,411.0911,411.6994,19221.0
2019-03-13 11:00:00,412.92,413.19,412.26,412.9,17721.0,411.8091,412.0784,411.1509,411.7892,17721.0
2019-03-13 11:10:00,412.93,413.08,412.5,413.0,14601.0,411.8191,411.9687,411.3903,411.8889,14601.0
2019-03-13 11:20:00,413.09,414.68,413.09,414.33,8146.0,411.9787,413.5644,411.9787,413.2153,8146.0
2019-03-13 11:30:00,414.35,414.39,413.65,413.9,8049.0,413.2353,413.2752,412.5372,412.7865,8049.0
2019-03-13 11:40:00,414.05,414.25,413.6,413.6,5383.0,412.9361,413.1356,412.4873,412.4873,5383.0
2019-03-13 11:50:00,413.49,413.57,413.07,413.11,13152.0,412.3776,412.4574,411.9587,411.9986,13152.0
2019-03-13 12:00:00,413.19,413.26,412.94,412.94,7414.0,412.0784,412.1482,411.8291,411.8291,7414.0
2019-03-13 12:10:00,412.91,413.32,412.71,412.73,12881.0,411.7992,412.2081,411.5997,411.6196,12881.0
2019-03-13 12:20:00,412.65,412.72,412.03,412.17,10401.0,411.5399,411.6097,410.9215,411.0612,10401.0
2019-03-13 12:30:00,412.17,413.39,412.07,413.31,12006.0,411.0612,412.2779,410.9614,412.1981,12006.0
2019-03-13 12:40:00,413.33,413.46,413.06,413.28,5507.0,412.218,412.3477,411.9488,412.1682,5507.0
2019-03-13 12:50:00,413.32,413.49,413.03,413.04,5087.0,412.2081,412.3776,411.9188,411.9288,5087.0
2019-03-13 13:00:00,412.9,413.67,412.35,413.67,11290.0,411.7892,412.5571,411.2407,412.5571,11290.0
2019-03-13 13:10:00,413.59,414.08,413.47,413.47,7360.0,412.4773,412.966,412.3577,412.3577,7360.0
2019-03-13 13:20:00,413.31,413.34,412.58,412.58,5239.0,412.1981,412.228,411.47,411.47,5239.0
2019-03-13 13:30:00,412.5,412.92,412.49,412.84,4318.0,411.3903,411.8091,411.3803,411.7294,4318.0
2019-03-13 13:40:00,412.93,413.03,412.38,412.41,6787.0,411.8191,411.9188,411.2706,411.3005,6787.0
2019-03-13 13:50:00,412.49,412.56,411.48,411.59,8757.0,411.3803,411.4501,410.373,410.4827,8757.0
2019-03-13 14:00:00,411.69,412.59,411.62,412.46,5863.0,410.5824,411.48,410.5126,411.3504,5863.0
2019-03-13 14:10:00,412.45,412.47,412.21,412.23,2008.0,411.3404,411.3603,411.101,411.121,2008.0
2019-03-13 14:20:00,412.21,412.3,410.52,410.7,11707.0,411.101,411.1908,409.4156,409.5951,11707.0
2019-03-13 14:30:00,410.59,411.28,410.58,410.75,11555.0,409.4854,410.1735,409.4754,409.645,11555.0
2019-03-13 14:40:00,410.77,410.77,409.25,409.59,17585.0,409.6649,409.6649,408.149,408.4881,17585.0
2019-03-13 14:50:00,409.68,409.88,409.25,409.7,16709.0,408.5779,408.7773,408.149,408.5978,16709.0
2019-03-13 15:00:00,409.61,409.61,409.0,409.36,27491.0,408.508,408.508,407.8997,408.2587,27491.0
2019-03-13 15:10:00,409.08,410.65,408.97,410.02,17071.0,407.9795,409.5452,407.8698,408.9169,17071.0
2019-03-13 15:20:00,410.03,410.36,409.67,410.17,15118.0,408.9269,409.256,408.5679,409.0665,15118.0
2019-03-13 15:30:00,410.04,410.38,409.62,409.62,15433.0,408.9369,409.276,408.518,408.518,15433.0
2019-03-13 15:40:00,409.61,410.09,409.25,409.34,29702.0,408.508,408.9867,408.149,408.2388,29702.0
2019-03-13 15:50:00,409.38,409.68,408.53,409.13,41236.0,408.2787,408.5779,407.4309,408.0293,41236.0
2019-03-14 09:30:00,409.89,412.33,409.0,411.66,12971.0,408.7873,411.2207,407.8997,410.5525,12971.0
2019-03-14 09:40:00,411.64,412.27,410.93,412.21,6602.0,410.5326,411.1609,409.8245,411.101,6602.0
2019-03-14 09:50:00,412.21,412.36,410.31,410.46,16998.0,411.101,411.2506,409.2062,409.3558,16998.0
2019-03-14 10:00:00,410.23,410.65,408.33,408.33,5610.0,409.1264,409.5452,407.2315,407.2315,5610.0
2019-03-14 10:10:00,408.4,408.49,406.34,406.43,10658.0,407.3013,407.3911,405.2468,405.3366,10658.0
2019-03-14 10:20:00,406.65,408.07,406.34,406.77,20325.0,405.556,406.9722,405.2468,405.6757,20325.0
2019-03-14 10:30:00,406.91,407.29,406.5,407.16,19300.0,405.8153,406.1943,405.4064,406.0646,19300.0
2019-03-14 10:40:00,407.28,408.66,407.15,407.24,20217.0,406.1843,407.5606,406.0547,406.1444,20217.0
2019-03-14 10:50:00,407.33,408.17,407.2,407.6,4100.0,406.2342,407.0719,406.1045,406.5034,4100.0
2019-03-14 11:00:00,407.64,408.22,407.02,408.22,2500.0,406.5433,407.1218,405.925,407.1218,2500.0
2019-03-14 11:10:00,408.23,408.6,407.1,408.58,17839.0,407.1318,407.5008,406.0048,407.4808,17839.0
2019-03-14 11:20:00,408.64,409.28,408.25,408.81,4764.0,407.5406,408.1789,407.1517,407.7102,4764.0
2019-03-14 11:30:00,408.7,408.97,407.93,408.55,4155.0,407.6005,407.8698,406.8326,407.4509,4155.0
2019-03-14 11:40:00,408.36,408.36,407.65,407.89,8989.0,407.2614,407.2614,406.5533,406.7927,8989.0
2019-03-14 11:50:00,407.88,408.56,407.76,408.4,6551.0,406.7827,407.4609,406.663,407.3013,6551.0
2019-03-14 12:00:00,408.35,408.64,407.3,407.56,19749.0,407.2514,407.5406,406.2043,406.4636,19749.0
2019-03-14 12:10:00,407.49,407.85,407.2,407.85,5900.0,406.3937,406.7528,406.1045,406.7528,5900.0
2019-03-14 12:20:00,407.91,408.86,407.81,408.85,9082.0,406.8126,407.7601,406.7129,407.7501,9082.0
2019-03-14 12:30:00,409.04,409.5,408.13,408.14,5931.0,407.9396,408.3983,407.032,407.042,5931.0
2019-03-14 12:40:00,408.19,408.42,408.13,408.33,4600.0,407.0919,407.3212,407.032,407.2315,4600.0
2019-03-14 12:50:00,408.38,408.66,408.33,408.55,3347.0,407.2813,407.5606,407.2315,407.4509,3347.0
2019-03-14 13:00:00,408.64,408.82,407.87,408.19,5436.0,407.5406,407.7202,406.7727,407.0919,5436.0
2019-03-14 13:10:00,408.09,408.87,408.01,408.86,14602.0,406.9921,407.77,406.9123,407.7601,14602.0
2019-03-14 13:20:00,408.88,408.92,408.42,408.76,5990.0,407.78,407.8199,407.3212,407.6603,5990.0
2019-03-14 13:30:00,408.82,409.09,408.68,408.72,4307.0,407.7202,407.9894,407.5805,407.6204,4307.0
2019-03-14 13:40:00,408.8,408.8,407.96,408.04,6174.0,407.7002,407.7002,406.8625,406.9423,6174.0
2019-03-14 13:50:00,408.02,408.58,408.01,408.51,4041.0,406.9223,407.4808,406.9123,407.411,4041.0
2019-03-14 14:00:00,408.53,408.53,407.88,408.27,6844.0,407.4309,407.4309,406.7827,407.1716,6844.0
2019-03-14 14:10:00,408.26,408.31,407.73,408.21,7606.0,407.1617,407.2115,406.6331,407.1118,7606.0
2019-03-14 14:20:00,408.19,408.45,408.15,408.26,2922.0,407.0919,407.3512,407.052,407.1617,2922.0
2019-03-14 14:30:00,408.23,408.33,407.7,407.88,7822.0,407.1318,407.2315,406.6032,406.7827,7822.0
2019-03-14 14:40:00,407.77,408.01,407.5,407.5,4654.0,406.673,406.9123,406.4037,406.4037,4654.0
2019-03-14 14:50:00,407.3,407.86,407.29,407.69,10354.0,406.2043,406.7627,406.1943,406.5932,10354.0
2019-03-14 15:00:00,407.74,407.74,407.28,407.48,3900.0,406.6431,406.6431,406.1843,406.3838,3900.0
2019-03-14 15:10:00,407.54,407.59,406.99,407.09,5022.0,406.4436,406.4935,405.8951,405.9948,5022.0
2019-03-14 15:20:00,407.02,407.54,407.01,407.44,7239.0,405.925,406.4436,405.915,406.3439,7239.0
2019-03-14 15:30:00,407.43,407.9,407.28,407.9,12519.0,406.3339,406.8026,406.1843,406.8026,12519.0
2019-03-14 15:40:00,407.9,408.04,407.32,407.33,12268.0,406.8026,406.9423,406.2242,406.2342,12268.0
2019-03-14 15:50:00,407.33,408.13,407.11,407.5,48132.0,406.2342,407.032,406.0148,406.4037,48132.0
2019-03-15 09:30:00,408.47,411.27,408.47,409.77,121277.0,407.3711,410.1636,407.3711,408.6676,121277.0
2019-03-15 09:40:00,409.75,411.36,409.75,410.11,7275.0,408.6477,410.2533,408.6477,409.0067,7275.0
2019-03-15 09:50:00,409.88,412.14,409.29,411.86,12257.0,408.7773,411.0312,408.1889,410.752,12257.0
2019-03-15 10:00:00,411.87,412.76,410.97,412.41,5400.0,410.762,411.6496,409.8644,411.3005,5400.0
2019-03-15 10:10:00,412.54,412.66,411.78,412.14,7582.0,411.4302,411.5498,410.6722,411.0312,7582.0
2019-03-15 10:20:00,412.15,412.65,410.21,410.21,15046.0,411.0412,411.5399,409.1064,409.1064,15046.0
2019-03-15 10:30:00,410.59,410.62,408.4,408.97,10456.0,409.4854,409.5153,407.3013,407.8698,10456.0
2019-03-15 10:40:00,409.1,409.87,408.9,409.29,5372.0,407.9994,408.7673,407.7999,408.1889,5372.0
2019-03-15 10:50:00,409.6,409.6,408.68,409.37,8358.0,408.4981,408.4981,407.5805,408.2687,8358.0
2019-03-15 11:00:00,409.49,409.89,409.44,409.78,2551.0,408.3884,408.7873,408.3385,408.6776,2551.0
2019-03-15 11:10:00,409.66,409.93,409.11,409.93,7538.0,408.5579,408.8272,408.0094,408.8272,7538.0
2019-03-15 11:20:00,410.11,410.11,409.33,409.52,1498.0,409.0067,409.0067,408.2288,408.4183,1498.0
2019-03-15 11:30:00,409.52,409.91,409.19,409.86,8374.0,408.4183,408.8072,408.0892,408.7574,8374.0
2019-03-15 11:40:00,409.67,410.33,409.56,410.33,3000.0,408.5679,409.2261,408.4582,409.2261,3000.0
2019-03-15 11:50:00,410.21,410.25,409.41,409.8,2640.0,409.1064,409.1463,408.3086,408.6975,2640.0
2019-03-15 12:00:00,409.7,410.09,409.66,410.04,1621.0,408.5978,408.9867,408.5579,408.9369,1621.0
2019-03-15 12:10:00,410.29,410.92,410.24,410.9,3931.0,409.1862,409.8145,409.1363,409.7946,3931.0
2019-03-15 12:20:00,410.81,410.95,409.72,409.81,4547.0,409.7048,409.8444,408.6177,408.7075,4547.0
2019-03-15 12:30:00,409.86,410.8,409.78,410.8,4239.0,408.7574,409.6948,408.6776,409.6948,4239.0
2019-03-15 12:40:00,410.87,411.58,410.74,411.45,5180.0,409.7646,410.4727,409.635,410.3431,5180.0
2019-03-15 12:50:00,411.38,411.56,410.92,411.45,4684.0,410.2733,410.4528,409.8145,410.3431,4684.0
2019-03-15 13:00:00,411.52,411.89,411.41,411.78,2700.0,410.4129,410.7819,410.3032,410.6722,2700.0
2019-03-15 13:10:00,411.77,412.08,411.63,412.08,7930.0,410.6622,410.9714,410.5226,410.9714,7930.0
2019-03-15 13:20:00,412.0,412.4,411.89,412.4,20302.0,410.8916,411.2905,410.7819,411.2905,20302.0
2019-03-15 13:30:00,412.5,413.55,412.38,413.24,38937.0,411.3903,412.4374,411.2706,412.1283,38937.0
2019-03-15 13:40:00,413.21,413.6,413.13,413.15,5487.0,412.0984,412.4873,412.0186,412.0385,5487.0
2019-03-15 13:50:00,413.04,413.2,412.75,413.2,9635.0,411.9288,412.0884,411.6396,412.0884,9635.0
2019-03-15 14:00:00,413.15,413.28,413.0,413.02,5596.0,412.0385,412.1682,411.8889,411.9089,5596.0
2019-03-15 14:10:00,413.14,413.28,412.81,412.94,9851.0,412.0285,412.1682,411.6994,411.8291,9851.0
2019-03-15 14:20:00,412.94,413.47,412.56,413.47,18253.0,411.8291,412.3577,411.4501,412.3577,18253.0
2019-03-15 14:30:00,413.47,413.6,412.99,413.34,4326.0,412.3577,412.4873,411.8789,412.228,4326.0
2019-03-15 14:40:00,413.27,413.55,413.12,413.12,2811.0,412.1582,412.4374,412.0086,412.0086,2811.0
2019-03-15 14:50:00,413.16,413.17,412.58,412.94,8062.0,412.0485,412.0585,411.47,411.8291,8062.0
2019-03-15 15:00:00,412.96,413.09,412.84,413.04,3900.0,411.849,411.9787,411.7294,411.9288,3900.0
2019-03-15 15:10:00,412.96,413.15,412.92,413.12,7099.0,411.849,412.0385,411.8091,412.0086,7099.0
2019-03-15 15:20:00,413.02,413.78,412.96,413.39,10343.0,411.9089,412.6668,411.849,412.2779,10343.0
2019-03-15 15:30:00,413.31,414.46,413.11,414.46,17868.0,412.1981,413.345,411.9986,413.345,17868.0
2019-03-15 15:40:00,414.67,414.81,413.9,414.81,26756.0,413.5544,413.6941,412.7865,413.6941,26756.0
2019-03-15 15:50:00,414.81,415.0,414.05,414.5,72263.0,413.6941,413.8835,412.9361,413.3849,72263.0
2019-03-18 09:30:00,409.99,411.5,408.72,409.37,33851.0,408.887,410.393,407.6204,408.2687,33851.0
2019-03-18 09:40:00,409.33,412.79,409.25,412.2,9404.0,408.2288,411.6795,408.149,411.0911,9404.0
2019-03-18 09:50:00,412.16,413.76,412.1,412.72,9815.0,411.0512,412.6469,410.9913,411.6097,9815.0
2019-03-18 10:00:00,413.17,413.17,411.0,411.0,11998.0,412.0585,412.0585,409.8943,409.8943,11998.0
2019-03-18 10:10:00,410.95,411.69,409.98,410.17,7103.0,409.8444,410.5824,408.877,409.0665,7103.0
2019-03-18 10:20:00,410.46,411.03,409.6,410.62,3826.0,409.3558,409.9242,408.4981,409.5153,3826.0
2019-03-18 10:30:00,410.74,411.02,410.47,410.75,2816.0,409.635,409.9142,409.3657,409.645,2816.0
2019-03-18 10:40:00,411.23,411.5,410.64,411.49,10334.0,410.1237,410.393,409.5353,410.383,10334.0
2019-03-18 10:50:00,411.62,411.68,411.12,411.36,6739.0,410.5126,410.5725,410.014,410.2533,6739.0
2019-03-18 11:00:00,411.2,411.49,410.44,410.66,9130.0,410.0938,410.383,409.3358,409.5552,9130.0
2019-03-18 11:10:00,410.64,410.64,409.42,409.8,11622.0,409.5353,409.5353,408.3186,408.6975,11622.0
2019-03-18 11:20:00,409.19,409.69,408.95,409.3,6970.0,408.0892,408.5878,407.8498,408.1989,6970.0
2019-03-18 11:30:00,409.35,409.59,408.27,409.17,5985.0,408.2487,408.4881,407.1716,408.0692,5985.0
2019-03-18 11:40:00,409.81,409.81,409.21,409.58,1730.0,408.7075,408.7075,408.1091,408.4781,1730.0
2019-03-18 11:50:00,409.5,409.5,407.68,407.74,8173.0,408.3983,408.3983,406.5832,406.6431,8173.0
2019-03-18 12:00:00,407.96,408.64,407.56,408.64,13100.0,406.8625,407.5406,406.4636,407.5406,13100.0
2019-03-18 12:10:00,408.78,409.0,407.75,407.75,5164.0,407.6803,407.8997,406.653,406.653,5164.0
2019-03-18 12:20:00,407.74,407.9,407.35,407.37,6219.0,406.6431,406.8026,406.2541,406.2741,6219.0
2019-03-18 12:30:00,407.01,407.37,406.4,407.2,3873.0,405.915,406.2741,405.3067,406.1045,3873.0
2019-03-18 12:40:00,407.06,407.1,406.42,407.01,4437.0,405.9649,406.0048,405.3266,405.915,4437.0
2019-03-18 12:50:00,406.97,408.25,406.75,408.24,16438.0,405.8751,407.1517,405.6557,407.1417,16438.0
2019-03-18 13:00:00,408.24,408.24,407.15,407.37,2795.0,407.1417,407.1417,406.0547,406.2741,2795.0
2019-03-18 13:10:00,407.43,408.01,407.26,408.0,2254.0,406.3339,406.9123,406.1644,406.9024,2254.0
2019-03-18 13:20:00,407.87,408.33,407.85,407.9,3025.0,406.7727,407.2315,406.7528,406.8026,3025.0
2019-03-18 13:30:00,408.0,408.1,406.93,407.07,5258.0,406.9024,407.0021,405.8352,405.9749,5258.0
2019-03-18 13:40:00,406.94,407.09,406.46,406.49,3710.0,405.8452,405.9948,405.3665,405.3964,3710.0
2019-03-18 13:50:00,406.48,407.31,406.39,407.31,3801.0,405.3865,406.2142,405.2967,406.2142,3801.0
2019-03-18 14:00:00,407.13,407.3,405.59,405.59,13188.0,406.0347,406.2043,404.4989,404.4989,13188.0
2019-03-18 14:10:00,405.55,405.7,405.18,405.39,6139.0,404.459,404.6086,404.09,404.2994,6139.0
2019-03-18 14:20:00,405.33,405.51,404.83,405.5,5763.0,404.2396,404.4191,403.7409,404.4091,5763.0
2019-03-18 14:30:00,405.61,406.24,405.32,406.01,13641.0,404.5188,405.1471,404.2296,404.9177,13641.0
2019-03-18 14:40:00,406.17,407.28,406.17,406.88,3102.0,405.0773,406.1843,405.0773,405.7854,3102.0
2019-03-18 14:50:00,406.8,406.8,405.99,406.29,10225.0,405.7056,405.7056,404.8978,405.197,10225.0
2019-03-18 15:00:00,406.51,406.62,405.43,405.66,3600.0,405.4164,405.5261,404.3393,404.5687,3600.0
2019-03-18 15:10:00,405.76,406.24,405.71,406.24,6504.0,404.6684,405.1471,404.6185,405.1471,6504.0
2019-03-18 15:20:00,406.19,406.36,405.73,405.79,4264.0,405.0972,405.2668,404.6385,404.6983,4264.0
2019-03-18 15:30:00,405.8,406.59,405.69,406.59,9598.0,404.7083,405.4962,404.5986,405.4962,9598.0
2019-03-18 15:40:00,406.53,407.93,406.3,407.72,17484.0,405.4363,406.8326,405.2069,406.6231,17484.0
2019-03-18 15:50:00,407.53,407.65,406.83,407.56,24242.0,406.4336,406.5533,405.7355,406.4636,24242.0
2019-03-19 09:30:00,407.74,409.72,406.42,407.81,21605.0,406.6431,408.6177,405.3266,406.7129,21605.0
2019-03-19 09:40:00,408.12,408.35,406.71,407.02,10800.0,407.022,407.2514,405.6158,405.925,10800.0
2019-03-19 09:50:00,407.05,408.66,406.34,408.09,10088.0,405.9549,407.5606,405.2468,406.9921,10088.0
2019-03-19 10:00:00,408.3,408.43,407.58,407.58,3805.0,407.2016,407.3312,406.4835,406.4835,3805.0
2019-03-19 10:10:00,407.46,408.04,407.11,407.69,11424.0,406.3638,406.9423,406.0148,406.5932,11424.0
2019-03-19 10:20:00,407.58,407.76,405.43,405.73,16516.0,406.4835,406.663,404.3393,404.6385,16516.0
2019-03-19 10:30:00,405.75,406.53,405.11,405.19,9122.0,404.6584,405.4363,404.0201,404.0999,9122.0
2019-03-19 10:40:00,405.27,405.7,404.4,405.7,15326.0,404.1797,404.6086,403.3121,404.6086,15326.0
2019-03-19 10:50:00,405.67,406.01,405.03,405.04,8232.0,404.5786,404.9177,403.9404,403.9503,8232.0
2019-03-19 11:00:00,405.64,406.05,405.6,405.67,4200.0,404.5487,404.9576,404.5088,404.5786,4200.0
2019-03-19 11:10:00,405.34,406.32,405.29,405.71,8578.0,404.2495,405.2269,404.1997,404.6185,8578.0
2019-03-19 11:20:00,405.9,407.01,405.89,406.59,12216.0,404.808,405.915,404.798,405.4962,12216.0
2019-03-19 11:30:00,406.7,406.7,405.59,405.75,15466.0,405.6059,405.6059,404.4989,404.6584,15466.0
2019-03-19 11:40:00,405.78,406.46,405.78,406.3,5385.0,404.6883,405.3665,404.6883,405.2069,5385.0
2019-03-19 11:50:00,406.15,406.73,405.93,406.6,3571.0,405.0573,405.6358,404.8379,405.5061,3571.0
2019-03-19 12:00:00,406.61,407.7,406.61,407.31,10428.0,405.5161,406.6032,405.5161,406.2142,10428.0
2019-03-19 12:10:00,407.4,408.0,407.36,408.0,3600.0,406.304,406.9024,406.2641,406.9024,3600.0
2019-03-19 12:20:00,408.02,408.27,407.77,408.11,10931.0,406.9223,407.1716,406.673,407.0121,10931.0
2019-03-19 12:30:00,408.22,408.22,407.48,407.99,3306.0,407.1218,407.1218,406.3838,406.8924,3306.0
2019-03-19 12:40:00,407.92,408.21,406.36,406.36,6678.0,406.8226,407.1118,405.2668,405.2668,6678.0
2019-03-19 12:50:00,406.71,407.99,406.71,407.8,3337.0,405.6158,406.8924,405.6158,406.7029,3337.0
2019-03-19 13:00:00,407.86,407.96,407.61,407.74,2302.0,406.7627,406.8625,406.5134,406.6431,2302.0
2019-03-19 13:10:00,407.64,408.34,407.64,407.81,7761.0,406.5433,407.2415,406.5433,406.7129,7761.0
2019-03-19 13:20:00,407.7,407.9,407.35,407.59,8381.0,406.6032,406.8026,406.2541,406.4935,8381.0
2019-03-19 13:30:00,407.81,407.9,407.24,407.52,5364.0,406.7129,406.8026,406.1444,406.4237,5364.0
2019-03-19 13:40:00,407.55,407.78,407.13,407.29,9338.0,406.4536,406.683,406.0347,406.1943,9338.0
2019-03-19 13:50:00,407.37,407.68,407.26,407.3,3450.0,406.2741,406.5832,406.1644,406.2043,3450.0
2019-03-19 14:00:00,407.17,407.45,407.01,407.17,2600.0,406.0746,406.3539,405.915,406.0746,2600.0
2019-03-19 14:10:00,406.94,407.32,406.72,407.32,1900.0,405.8452,406.2242,405.6258,406.2242,1900.0
2019-03-19 14:20:00,407.25,407.81,406.97,407.81,6604.0,406.1544,406.7129,405.8751,406.7129,6604.0
2019-03-19 14:30:00,407.78,408.09,407.32,407.71,5595.0,406.683,406.9921,406.2242,406.6132,5595.0
2019-03-19 14:40:00,407.75,408.0,407.27,407.27,3100.0,406.653,406.9024,406.1743,406.1743,3100.0
2019-03-19 14:50:00,407.12,407.72,407.08,407.08,2522.0,406.0247,406.6231,405.9848,405.9848,2522.0
2019-03-19 15:00:00,407.51,407.87,407.48,407.57,6502.0,406.4137,406.7727,406.3838,406.4735,6502.0
2019-03-19 15:10:00,407.47,407.47,406.61,406.66,8255.0,406.3738,406.3738,405.5161,405.566,8255.0
2019-03-19 15:20:00,406.46,406.82,406.09,406.8,1500.0,405.3665,405.7255,404.9975,405.7056,1500.0
2019-03-19 15:30:00,406.4,406.69,406.0,406.49,6452.0,405.3067,405.5959,404.9078,405.3964,6452.0
2019-03-19 15:40:00,406.35,406.35,405.44,406.08,16255.0,405.2568,405.2568,404.3493,404.9875,16255.0
2019-03-19 15:50:00,406.41,407.08,405.7,406.99,60187.0,405.3166,405.9848,404.6086,405.8951,60187.0
2019-03-20 09:30:00,407.79,407.82,405.0,405.3,6222.0,406.6929,406.7229,403.9104,404.2096,6222.0
2019-03-20 09:40:00,405.06,407.86,405.06,407.77,7752.0,403.9703,406.7627,403.9703,406.673,7752.0
2019-03-20 09:50:00,407.21,408.0,406.76,407.55,3906.0,406.1145,406.9024,405.6657,406.4536,3906.0
2019-03-20 10:00:00,408.0,408.1,407.29,407.47,8851.0,406.9024,407.0021,406.1943,406.3738,8851.0
2019-03-20 10:10:00,407.08,407.16,405.81,405.81,2119.0,405.9848,406.0646,404.7183,404.7183,2119.0
2019-03-20 10:20:00,405.82,406.77,405.8,406.59,7455.0,404.7282,405.6757,404.7083,405.4962,7455.0
2019-03-20 10:30:00,406.66,407.23,406.58,406.85,13444.0,405.566,406.1344,405.4862,405.7555,13444.0
2019-03-20 10:40:00,407.1,407.41,406.92,407.27,5097.0,406.0048,406.314,405.8253,406.1743,5097.0
2019-03-20 10:50:00,407.25,407.61,406.92,407.17,16945.0,406.1544,406.5134,405.8253,406.0746,16945.0
2019-03-20 11:00:00,407.49,407.73,406.7,406.7,19341.0,406.3937,406.6331,405.6059,405.6059,19341.0
2019-03-20 11:10:00,406.56,406.83,405.75,406.5,16846.0,405.4662,405.7355,404.6584,405.4064,16846.0
2019-03-20 11:20:00,406.31,406.47,405.47,405.78,9436.0,405.2169,405.3765,404.3792,404.6883,9436.0
2019-03-20 11:30:00,406.01,406.01,405.0,405.17,12386.0,404.9177,404.9177,403.9104,404.08,12386.0
2019-03-20 11:40:00,405.08,405.19,403.86,403.86,8685.0,403.9902,404.0999,402.7735,402.7735,8685.0
2019-03-20 11:50:00,403.98,404.13,403.5,403.55,3320.0,402.8932,403.0428,402.4145,402.4643,3320.0
2019-03-20 12:00:00,403.24,403.76,403.18,403.76,3201.0,402.1552,402.6738,402.0953,402.6738,3201.0
2019-03-20 12:10:00,404.01,404.08,403.6,403.86,4013.0,402.9231,402.9929,402.5142,402.7735,4013.0
2019-03-20 12:20:00,404.07,404.52,403.62,404.21,3303.0,402.9829,403.4317,402.5342,403.1226,3303.0
2019-03-20 12:30:00,404.0,404.16,403.16,403.91,8229.0,402.9131,403.0727,402.0754,402.8234,8229.0
2019-03-20 12:40:00,403.97,404.52,403.06,403.43,11025.0,402.8832,403.4317,401.9757,402.3447,11025.0
2019-03-20 12:50:00,403.2,403.34,402.82,403.32,6167.0,402.1153,402.2549,401.7363,402.235,6167.0
2019-03-20 13:00:00,403.31,403.89,403.3,403.55,9000.0,402.225,402.8034,402.215,402.4643,9000.0
2019-03-20 13:10:00,403.86,404.82,403.84,404.47,1973.0,402.7735,403.7309,402.7536,403.3819,1973.0
2019-03-20 13:20:00,404.36,404.6,403.32,404.0,7179.0,403.2722,403.5115,402.235,402.9131,7179.0
2019-03-20 13:30:00,404.03,404.1,403.95,404.09,2411.0,402.9431,403.0129,402.8633,403.0029,2411.0
2019-03-20 13:40:00,404.09,404.8,404.09,404.58,15663.0,403.0029,403.711,403.0029,403.4916,15663.0
2019-03-20 13:50:00,404.51,405.51,404.41,405.37,1721.0,403.4218,404.4191,403.322,404.2794,1721.0
2019-03-20 14:00:00,406.36,408.03,406.33,407.52,8286.0,405.2668,406.9323,405.2369,406.4237,8286.0
2019-03-20 14:10:00,407.47,408.05,407.1,407.3,4802.0,406.3738,406.9522,406.0048,406.2043,4802.0
2019-03-20 14:20:00,407.51,408.39,407.28,408.38,4755.0,406.4137,407.2913,406.1843,407.2813,4755.0
2019-03-20 14:30:00,408.41,409.5,408.06,409.12,5315.0,407.3113,408.3983,406.9622,408.0194,5315.0
2019-03-20 14:40:00,409.33,409.68,408.72,409.08,4913.0,408.2288,408.5779,407.6204,407.9795,4913.0
2019-03-20 14:50:00,409.35,409.49,408.67,409.1,1929.0,408.2487,408.3884,407.5706,407.9994,1929.0
2019-03-20 15:00:00,409.28,409.46,407.73,408.18,7333.0,408.1789,408.3584,406.6331,407.0819,7333.0
2019-03-20 15:10:00,408.37,408.37,407.66,407.74,3114.0,407.2714,407.2714,406.5633,406.6431,3114.0
2019-03-20 15:20:00,408.05,408.05,407.27,407.7,3212.0,406.9522,406.9522,406.1743,406.6032,3212.0
2019-03-20 15:30:00,407.49,407.49,406.21,406.55,9090.0,406.3937,406.3937,405.1172,405.4563,9090.0
2019-03-20 15:40:00,406.37,406.8,405.93,406.14,18109.0,405.2768,405.7056,404.8379,405.0474,18109.0
2019-03-20 15:50:00,405.98,406.09,405.02,405.41,17935.0,404.8878,404.9975,403.9304,404.3193,17935.0
2019-03-21 09:30:00,401.0,405.12,400.39,400.66,19909.0,399.9212,404.0301,399.3128,399.5821,19909.0
2019-03-21 09:40:00,401.01,403.15,401.01,403.02,10826.0,399.9312,402.0654,399.9312,401.9358,10826.0
2019-03-21 09:50:00,402.93,402.94,401.46,401.7,12597.0,401.846,401.856,400.38,400.6193,12597.0
2019-03-21 10:00:00,401.75,402.8,401.72,402.02,6550.0,400.6692,401.7164,400.6393,400.9385,6550.0
2019-03-21 10:10:00,401.95,402.62,400.42,400.42,11000.0,400.8686,401.5368,399.3428,399.3428,11000.0
2019-03-21 10:20:00,400.47,400.48,399.55,399.76,8867.0,399.3926,399.4026,398.4751,398.6845,8867.0
2019-03-21 10:30:00,399.69,399.69,397.5,397.91,11659.0,398.6147,398.6147,396.4306,396.8395,11659.0
2019-03-21 10:40:00,398.03,398.21,396.84,396.95,21538.0,396.9592,397.1387,395.7724,395.8821,21538.0
2019-03-21 10:50:00,397.13,398.59,397.13,397.79,8861.0,396.0616,397.5177,396.0616,396.7198,8861.0
2019-03-21 11:00:00,398.0,399.3,397.72,399.3,29376.0,396.9293,398.2258,396.65,398.2258,29376.0
2019-03-21 11:10:00,399.04,399.8,398.99,399.66,13596.0,397.9665,398.7244,397.9166,398.5848,13596.0
2019-03-21 11:20:00,399.48,399.65,399.1,399.31,7791.0,398.4053,398.5748,398.0263,398.2357,7791.0
2019-03-21 11:30:00,399.49,400.38,399.3,400.0,5100.0,398.4153,399.3029,398.2258,398.9239,5100.0
2019-03-21 11:40:00,399.83,400.25,399.07,399.25,15934.0,398.7544,399.1732,397.9964,398.1759,15934.0
2019-03-21 11:50:00,399.57,399.66,398.56,399.35,18590.0,398.495,398.5848,397.4878,398.2756,18590.0
2019-03-21 12:00:00,399.29,399.32,398.38,398.74,18251.0,398.2158,398.2457,397.3083,397.6673,18251.0
2019-03-21 12:10:00,398.8,398.99,397.72,397.74,19661.0,397.7271,397.9166,396.65,396.67,19661.0
2019-03-21 12:20:00,398.0,398.71,398.0,398.68,23028.0,396.9293,397.6374,396.9293,397.6074,23028.0
2019-03-21 12:30:00,398.56,398.93,398.29,398.75,10844.0,397.4878,397.8568,397.2185,397.6773,10844.0
2019-03-21 12:40:00,398.88,398.88,398.4,398.58,14091.0,397.8069,397.8069,397.3282,397.5077,14091.0
2019-03-21 12:50:00,398.54,398.9,398.17,398.6,14799.0,397.4678,397.8269,397.0988,397.5277,14799.0
2019-03-21 13:00:00,398.7,399.11,398.56,398.96,11567.0,397.6274,398.0363,397.4878,397.8867,11567.0
2019-03-21 13:10:00,399.07,399.11,398.7,398.79,3510.0,397.9964,398.0363,397.6274,397.7171,3510.0
2019-03-21 13:20:00,398.83,399.21,398.73,399.21,7861.0,397.757,398.136,397.6573,398.136,7861.0
2019-03-21 13:30:00,399.21,399.25,398.58,398.83,26078.0,398.136,398.1759,397.5077,397.757,26078.0
2019-03-21 13:40:00,398.69,398.98,398.4,398.78,5629.0,397.6174,397.9066,397.3282,397.7072,5629.0
2019-03-21 13:50:00,398.86,398.86,398.35,398.62,4556.0,397.787,397.787,397.2783,397.5476,4556.0
2019-03-21 14:00:00,398.74,398.86,398.51,398.59,4976.0,397.6673,397.787,397.4379,397.5177,4976.0
2019-03-21 14:10:00,398.86,399.11,398.74,398.84,8203.0,397.787,398.0363,397.6673,397.767,8203.0
2019-03-21 14:20:00,399.1,399.73,398.84,399.73,12095.0,398.0263,398.6546,397.767,398.6546,12095.0
2019-03-21 14:30:00,399.8,400.63,399.71,400.38,22293.0,398.7244,399.5522,398.6347,399.3029,22293.0
2019-03-21 14:40:00,400.24,400.74,400.0,400.74,19545.0,399.1632,399.6619,398.9239,399.6619,19545.0
2019-03-21 14:50:00,400.56,400.91,400.4,400.4,16056.0,399.4824,399.8314,399.3228,399.3228,16056.0
2019-03-21 15:00:00,400.51,401.35,400.35,401.12,11497.0,399.4325,400.2703,399.273,400.0409,11497.0
2019-03-21 15:10:00,400.99,400.99,400.09,400.6,12770.0,399.9112,399.9112,399.0137,399.5223,12770.0
2019-03-21 15:20:00,400.61,400.61,399.98,400.21,22809.0,399.5323,399.5323,398.9039,399.1333,22809.0
2019-03-21 15:30:00,400.24,402.08,400.11,401.94,13943.0,399.1632,400.9983,399.0336,400.8587,13943.0
2019-03-21 15:40:00,402.01,402.09,401.3,401.6,28377.0,400.9285,401.0083,400.2204,400.5196,28377.0
2019-03-21 15:50:00,401.6,402.77,401.14,402.64,55542.0,400.5196,401.6864,400.0608,401.5568,55542.0
2019-03-22 09:30:00,401.48,402.59,401.48,401.57,6876.0,400.3999,401.5069,400.3999,400.4897,6876.0
2019-03-22 09:40:00,401.49,401.49,399.47,399.75,6656.0,400.4099,400.4099,398.3953,398.6746,6656.0
2019-03-22 09:50:00,399.83,400.49,398.39,399.03,7025.0,398.7544,399.4126,397.3182,397.9565,7025.0
2019-03-22 10:00:00,399.21,400.15,399.16,400.1,3933.0,398.136,399.0735,398.0862,399.0236,3933.0
2019-03-22 10:10:00,400.2,400.59,399.72,400.59,5563.0,399.1234,399.5123,398.6446,399.5123,5563.0
2019-03-22 10:20:00,400.79,401.08,399.97,400.09,11004.0,399.7118,400.001,398.894,399.0137,11004.0
2019-03-22 10:30:00,399.81,400.33,399.51,399.82,3050.0,398.7344,399.253,398.4352,398.7444,3050.0
2019-03-22 10:40:00,399.16,399.59,398.73,399.2,3651.0,398.0862,398.515,397.6573,398.126,3651.0
2019-03-22 10:50:00,398.85,399.07,398.4,398.48,2600.0,397.777,397.9964,397.3282,397.408,2600.0
2019-03-22 11:00:00,398.66,398.74,397.76,397.77,10096.0,397.5875,397.6673,396.6899,396.6999,10096.0
2019-03-22 11:10:00,397.69,399.0,397.2,398.49,10182.0,396.6201,397.9266,396.1314,397.418,10182.0
2019-03-22 11:20:00,398.47,398.49,397.25,397.54,5144.0,397.398,397.418,396.1813,396.4705,5144.0
2019-03-22 11:30:00,397.68,397.97,395.55,395.55,7948.0,396.6101,396.8994,394.4859,394.4859,7948.0
2019-03-22 11:40:00,395.31,396.1,395.07,396.01,3874.0,394.2465,395.0344,394.0072,394.9446,3874.0
2019-03-22 11:50:00,395.69,395.7,394.74,394.74,8052.0,394.6255,394.6355,393.678,393.678,8052.0
2019-03-22 12:00:00,394.93,395.85,394.93,395.39,15282.0,393.8675,394.7851,393.8675,394.3263,15282.0
2019-03-22 12:10:00,395.4,395.96,394.0,394.56,19002.0,394.3363,394.8948,392.94,393.4985,19002.0
2019-03-22 12:20:00,394.9,396.08,394.73,395.16,7851.0,393.8376,395.0144,393.6681,394.0969,7851.0
2019-03-22 12:30:00,394.96,395.99,394.93,395.26,2923.0,393.8975,394.9247,393.8675,394.1966,2923.0
2019-03-22 12:40:00,395.17,395.17,393.49,394.29,9465.0,394.1069,394.1069,392.4314,393.2293,9465.0
2019-03-22 12:50:00,394.36,395.66,394.15,395.56,4000.0,393.2991,394.5956,393.0896,394.4958,4000.0
2019-03-22 13:00:00,395.9,396.42,395.66,396.42,3000.0,394.8349,395.3535,394.5956,395.3535,3000.0
2019-03-22 13:10:00,396.55,396.69,395.78,395.96,7744.0,395.4832,395.6228,394.7152,394.8948,7744.0
2019-03-22 13:20:00,395.85,395.95,395.44,395.62,7411.0,394.7851,394.8848,394.3762,394.5557,7411.0
2019-03-22 13:30:00,395.57,395.92,395.21,395.49,13804.0,394.5058,394.8549,394.1468,394.426,13804.0
2019-03-22 13:40:00,395.58,396.08,395.4,395.59,2325.0,394.5158,395.0144,394.3363,394.5258,2325.0
2019-03-22 13:50:00,395.36,395.56,394.96,395.16,3298.0,394.2964,394.4958,393.8975,394.0969,3298.0
2019-03-22 14:00:00,395.47,396.79,395.47,396.71,9822.0,394.4061,395.7225,394.4061,395.6427,9822.0
2019-03-22 14:10:00,396.77,398.35,396.56,398.01,4340.0,395.7026,397.2783,395.4931,396.9392,4340.0
2019-03-22 14:20:00,398.21,398.43,397.67,397.8,6980.0,397.1387,397.3581,396.6002,396.7298,6980.0
2019-03-22 14:30:00,397.59,397.86,396.65,396.96,4304.0,396.5204,396.7897,395.5829,395.8921,4304.0
2019-03-22 14:40:00,396.87,397.19,396.37,397.19,6107.0,395.8023,396.1215,395.3037,396.1215,6107.0
2019-03-22 14:50:00,397.23,397.52,396.79,396.99,5200.0,396.1613,396.4506,395.7225,395.922,5200.0
2019-03-22 15:00:00,397.01,397.46,396.3,396.5,5605.0,395.9419,396.3907,395.2338,395.4333,5605.0
2019-03-22 15:10:00,396.41,396.41,395.18,395.49,4917.0,395.3436,395.3436,394.1169,394.426,4917.0
2019-03-22 15:20:00,395.59,395.73,394.97,394.97,3942.0,394.5258,394.6654,393.9074,393.9074,3942.0
2019-03-22 15:30:00,394.66,394.66,392.59,393.06,19524.0,393.5983,393.5983,391.5338,392.0026,19524.0
2019-03-22 15:40:00,393.07,393.25,391.95,392.66,24761.0,392.0125,392.1921,390.8955,391.6036,24761.0
2019-03-22 15:50:00,392.53,393.0,391.42,391.71,34911.0,391.474,391.9427,390.367,390.6562,34911.0
2019-03-25 09:30:00,391.42,395.27,389.7,395.27,10361.0,390.367,394.2066,388.6516,394.2066,10361.0
2019-03-25 09:40:00,394.97,395.04,392.37,392.69,6100.0,393.9074,393.9772,391.3144,391.6336,6100.0
2019-03-25 09:50:00,392.97,393.96,389.19,389.51,16326.0,391.9128,392.9001,388.143,388.4621,16326.0
2019-03-25 10:00:00,390.0,390.8,388.49,390.19,17611.0,388.9508,389.7486,387.4449,389.1403,17611.0
2019-03-25 10:10:00,390.0,390.14,389.39,389.7,6284.0,388.9508,389.0904,388.3424,388.6516,6284.0
2019-03-25 10:20:00,389.95,391.32,389.95,391.22,7089.0,388.9009,390.2672,388.9009,390.1675,7089.0
2019-03-25 10:30:00,391.22,392.2,391.22,391.54,2302.0,390.1675,391.1449,390.1675,390.4867,2302.0
2019-03-25 10:40:00,391.17,392.46,390.31,392.29,4302.0,390.1176,391.4042,389.26,391.2346,4302.0
2019-03-25 10:50:00,392.73,393.82,392.66,392.98,2600.0,391.6735,392.7605,391.6036,391.9228,2600.0
2019-03-25 11:00:00,392.96,394.77,392.95,394.69,4346.0,391.9028,393.708,391.8929,393.6282,4346.0
2019-03-25 11:10:00,394.86,396.13,394.7,395.99,5132.0,393.7977,395.0643,393.6382,394.9247,5132.0
2019-03-25 11:20:00,396.09,397.3,396.09,397.29,12858.0,395.0244,396.2312,395.0244,396.2212,12858.0
2019-03-25 11:30:00,397.41,397.61,396.54,396.67,7138.0,396.3409,396.5403,395.4732,395.6029,7138.0
2019-03-25 11:40:00,396.64,397.07,395.57,395.57,3055.0,395.5729,396.0018,394.5058,394.5058,3055.0
2019-03-25 11:50:00,395.32,395.61,394.89,395.03,3688.0,394.2565,394.5457,393.8276,393.9673,3688.0
2019-03-25 12:00:00,395.08,395.08,394.44,394.98,3200.0,394.0171,394.0171,393.3789,393.9174,3200.0
2019-03-25 12:10:00,394.7,395.14,394.67,394.98,3897.0,393.6382,394.077,393.6082,393.9174,3897.0
2019-03-25 12:20:00,395.18,395.63,395.02,395.02,3240.0,394.1169,394.5656,393.9573,393.9573,3240.0
2019-03-25 12:30:00,395.08,395.1,394.09,394.32,3845.0,394.0171,394.0371,393.0298,393.2592,3845.0
2019-03-25 12:40:00,394.1,394.34,393.73,393.73,2800.0,393.0398,393.2791,392.6708,392.6708,2800.0
2019-03-25 12:50:00,394.31,394.92,394.21,394.92,1425.0,393.2492,393.8576,393.1495,393.8576,1425.0
2019-03-25 13:00:00,394.68,395.09,394.41,395.09,4683.0,393.6182,394.0271,393.3489,394.0271,4683.0
2019-03-25 13:10:00,395.1,395.95,394.91,394.96,3128.0,394.0371,394.8848,393.8476,393.8975,3128.0
2019-03-25 13:20:00,394.78,394.88,394.67,394.88,910.0,393.7179,393.8177,393.6082,393.8177,910.0
2019-03-25 13:30:00,394.36,394.68,394.36,394.68,400.0,393.2991,393.6182,393.2991,393.6182,400.0
2019-03-25 13:40:00,394.81,394.81,393.26,393.31,1100.0,393.7479,393.7479,392.202,392.2519,1100.0
2019-03-25 13:50:00,393.61,393.75,393.4,393.56,1900.0,392.5511,392.6907,392.3416,392.5012,1900.0
2019-03-25 14:00:00,393.31,393.53,392.86,392.86,2614.0,392.2519,392.4713,391.8031,391.8031,2614.0
2019-03-25 14:10:00,392.82,393.19,392.02,392.02,5470.0,391.7632,392.1322,390.9654,390.9654,5470.0
2019-03-25 14:20:00,392.25,392.25,391.79,392.07,1600.0,391.1947,391.1947,390.736,391.0152,1600.0
2019-03-25 14:30:00,392.32,392.76,392.32,392.56,1100.0,391.2646,391.7034,391.2646,391.5039,1100.0
2019-03-25 14:40:00,392.7,393.69,392.7,393.69,2647.0,391.6435,392.6309,391.6435,392.6309,2647.0
2019-03-25 14:50:00,393.69,393.69,392.82,393.64,4748.0,392.6309,392.6309,391.7632,392.581,4748.0
2019-03-25 15:00:00,393.87,394.26,393.49,394.22,3295.0,392.8104,393.1993,392.4314,393.1594,3295.0
2019-03-25 15:10:00,394.45,395.48,394.29,395.21,7873.0,393.3888,394.4161,393.2293,394.1468,7873.0
2019-03-25 15:20:00,395.11,395.98,395.11,395.61,4200.0,394.047,394.9147,394.047,394.5457,4200.0
2019-03-25 15:30:00,395.62,395.75,394.55,394.62,7350.0,394.5557,394.6853,393.4886,393.5584,7350.0
2019-03-25 15:40:00,394.57,395.19,393.94,394.13,12074.0,393.5085,394.1268,392.8802,393.0697,12074.0
2019-03-25 15:50:00,394.03,395.41,393.89,395.25,36217.0,392.97,394.3462,392.8303,394.1867,36217.0
2019-03-26 09:30:00,398.78,402.5,398.52,401.77,16783.0,397.7072,401.4172,397.4479,400.6891,16783.0
2019-03-26 09:40:00,401.85,404.41,401.74,402.82,13633.0,400.7689,403.322,400.6592,401.7363,13633.0
2019-03-26 09:50:00,402.81,405.01,402.13,404.66,12613.0,401.7263,403.9204,401.0482,403.5714,12613.0
2019-03-26 10:00:00,404.57,404.61,403.49,403.8,25818.0,403.4816,403.5215,402.4045,402.7137,25818.0
2019-03-26 10:10:00,403.7,404.56,403.65,403.86,47793.0,402.6139,403.4716,402.5641,402.7735,47793.0
2019-03-26 10:20:00,403.72,403.77,403.06,403.46,8363.0,402.6339,402.6838,401.9757,402.3746,8363.0
2019-03-26 10:30:00,403.6,403.61,402.41,402.45,15595.0,402.5142,402.5242,401.3274,401.3673,15595.0
2019-03-26 10:40:00,402.6,404.24,402.6,404.24,11156.0,401.5169,403.1525,401.5169,403.1525,11156.0
2019-03-26 10:50:00,404.02,404.44,403.83,404.0,9450.0,402.9331,403.3519,402.7436,402.9131,9450.0
2019-03-26 11:00:00,404.02,404.24,403.67,403.98,7203.0,402.9331,403.1525,402.584,402.8932,7203.0
2019-03-26 11:10:00,403.96,405.48,403.96,404.67,11608.0,402.8732,404.3892,402.8732,403.5813,11608.0
2019-03-26 11:20:00,404.65,405.81,404.65,405.81,3699.0,403.5614,404.7183,403.5614,404.7183,3699.0
2019-03-26 11:30:00,405.55,405.69,405.28,405.69,6300.0,404.459,404.5986,404.1897,404.5986,6300.0
2019-03-26 11:40:00,405.57,406.0,404.69,404.98,8798.0,404.4789,404.9078,403.6013,403.8905,8798.0
2019-03-26 11:50:00,404.9,404.99,403.96,404.4,4645.0,403.8107,403.9005,402.8732,403.3121,4645.0
2019-03-26 12:00:00,404.75,405.16,404.74,404.82,2608.0,403.6611,404.07,403.6511,403.7309,2608.0
2019-03-26 12:10:00,405.07,405.53,404.97,405.53,5580.0,403.9803,404.439,403.8805,404.439,5580.0
2019-03-26 12:20:00,405.66,405.66,404.83,404.97,5600.0,404.5687,404.5687,403.7409,403.8805,5600.0
2019-03-26 12:30:00,405.19,405.27,404.72,404.88,4908.0,404.0999,404.1797,403.6312,403.7908,4908.0
2019-03-26 12:40:00,404.73,404.75,404.02,404.13,4757.0,403.6412,403.6611,402.9331,403.0428,4757.0
2019-03-26 12:50:00,404.18,404.67,404.1,404.51,4900.0,403.0926,403.5813,403.0129,403.4218,4900.0
2019-03-26 13:00:00,404.72,404.78,404.4,404.73,3656.0,403.6312,403.691,403.3121,403.6412,3656.0
2019-03-26 13:10:00,404.82,406.23,404.73,405.85,21156.0,403.7309,405.1371,403.6412,404.7582,21156.0
2019-03-26 13:20:00,405.82,405.82,405.01,405.02,5365.0,404.7282,404.7282,403.9204,403.9304,5365.0
2019-03-26 13:30:00,404.91,405.09,404.47,404.76,10391.0,403.8207,404.0002,403.3819,403.6711,10391.0
2019-03-26 13:40:00,404.72,405.12,404.71,404.93,3438.0,403.6312,404.0301,403.6212,403.8406,3438.0
2019-03-26 13:50:00,404.87,405.12,404.45,404.46,7020.0,403.7808,404.0301,403.3619,403.3719,7020.0
2019-03-26 14:00:00,404.37,404.89,404.21,404.75,5450.0,403.2821,403.8007,403.1226,403.6611,5450.0
2019-03-26 14:10:00,404.64,404.65,403.72,404.37,7387.0,403.5514,403.5614,402.6339,403.2821,7387.0
2019-03-26 14:20:00,404.56,404.56,403.89,404.09,4910.0,403.4716,403.4716,402.8034,403.0029,4910.0
2019-03-26 14:30:00,403.86,404.16,403.59,403.77,19401.0,402.7735,403.0727,402.5042,402.6838,19401.0
2019-03-26 14:40:00,403.89,404.69,403.79,404.66,4100.0,402.8034,403.6013,402.7037,403.5714,4100.0
2019-03-26 14:50:00,404.4,404.62,403.91,404.62,6586.0,403.3121,403.5315,402.8234,403.5315,6586.0
2019-03-26 15:00:00,404.86,405.2,404.78,404.99,4370.0,403.7708,404.1099,403.691,403.9005,4370.0
2019-03-26 15:10:00,405.02,405.03,404.71,404.76,3345.0,403.9304,403.9404,403.6212,403.6711,3345.0
2019-03-26 15:20:00,404.79,404.83,403.9,404.06,5350.0,403.701,403.7409,402.8134,402.973,5350.0
2019-03-26 15:30:00,403.88,404.56,403.82,404.36,6373.0,402.7935,403.4716,402.7336,403.2722,6373.0
2019-03-26 15:40:00,404.28,405.4,404.27,405.12,19518.0,403.1924,404.3094,403.1824,404.0301,19518.0
2019-03-26 15:50:00,405.3,406.1,404.84,405.62,39879.0,404.2096,405.0075,403.7509,404.5288,39879.0
2019-03-27 09:30:00,405.07,406.76,400.59,405.53,14651.0,403.9803,405.6657,399.5123,404.439,14651.0
2019-03-27 09:40:00,406.14,407.45,405.4,406.76,10415.0,405.0474,406.3539,404.3094,405.6657,10415.0
2019-03-27 09:50:00,406.04,406.61,404.96,405.33,10574.0,404.9476,405.5161,403.8705,404.2396,10574.0
2019-03-27 10:00:00,404.65,405.31,404.14,404.73,8244.0,403.5614,404.2196,403.0528,403.6412,8244.0
2019-03-27 10:10:00,405.14,406.58,404.94,406.45,3748.0,404.0501,405.4862,403.8506,405.3565,3748.0
2019-03-27 10:20:00,406.67,407.12,406.13,407.12,5947.0,405.5759,406.0247,405.0374,406.0247,5947.0
2019-03-27 10:30:00,407.07,407.27,405.57,405.57,6900.0,405.9749,406.1743,404.4789,404.4789,6900.0
2019-03-27 10:40:00,405.02,405.3,404.03,404.72,4868.0,403.9304,404.2096,402.9431,403.6312,4868.0
2019-03-27 10:50:00,404.61,405.01,403.95,404.41,6625.0,403.5215,403.9204,402.8633,403.322,6625.0
2019-03-27 11:00:00,404.16,404.64,403.81,404.34,6900.0,403.0727,403.5514,402.7236,403.2522,6900.0
2019-03-27 11:10:00,404.33,404.43,403.36,403.48,10685.0,403.2422,403.342,402.2749,402.3945,10685.0
2019-03-27 11:20:00,403.35,403.5,402.43,402.43,6200.0,402.2649,402.4145,401.3474,401.3474,6200.0
2019-03-27 11:30:00,402.45,403.12,401.07,401.42,15564.0,401.3673,402.0355,399.991,400.3401,15564.0
2019-03-27 11:40:00,401.08,401.08,400.0,400.0,4267.0,400.001,400.001,398.9239,398.9239,4267.0
2019-03-27 11:50:00,400.0,400.69,398.36,399.17,7695.0,398.9239,399.612,397.2883,398.0961,7695.0
2019-03-27 12:00:00,398.96,400.65,398.78,400.65,4068.0,397.8867,399.5721,397.7072,399.5721,4068.0
2019-03-27 12:10:00,400.82,401.16,400.26,400.26,6549.0,399.7417,400.0808,399.1832,399.1832,6549.0
2019-03-27 12:20:00,400.57,401.6,400.57,401.52,13422.0,399.4924,400.5196,399.4924,400.4398,13422.0
2019-03-27 12:30:00,401.54,402.29,401.3,401.88,17939.0,400.4598,401.2077,400.2204,400.7988,17939.0
2019-03-27 12:40:00,401.46,402.07,401.27,401.59,5130.0,400.38,400.9883,400.1905,400.5096,5130.0
2019-03-27 12:50:00,401.65,401.8,401.14,401.14,3239.0,400.5695,400.7191,400.0608,400.0608,3239.0
2019-03-27 13:00:00,401.1,401.37,400.77,401.0,6200.0,400.0209,400.2902,399.6918,399.9212,6200.0
2019-03-27 13:10:00,401.06,403.24,401.06,403.24,4204.0,399.981,402.1552,399.981,402.1552,4204.0
2019-03-27 13:20:00,403.0,403.72,402.61,403.29,5500.0,401.9158,402.6339,401.5269,402.205,5500.0
2019-03-27 13:30:00,403.38,403.38,402.38,402.65,2700.0,402.2948,402.2948,401.2975,401.5668,2700.0
2019-03-27 13:40:00,402.84,403.44,402.84,403.19,1300.0,401.7563,402.3546,401.7563,402.1053,1300.0
2019-03-27 13:50:00,403.49,403.49,403.05,403.09,2462.0,402.4045,402.4045,401.9657,402.0056,2462.0
2019-03-27 14:00:00,403.11,403.54,402.71,403.33,4841.0,402.0255,402.4544,401.6266,402.2449,4841.0
2019-03-27 14:10:00,403.22,404.28,403.22,403.56,4385.0,402.1352,403.1924,402.1352,402.4743,4385.0
2019-03-27 14:20:00,403.37,403.37,402.93,403.18,3700.0,402.2848,402.2848,401.846,402.0953,3700.0
2019-03-27 14:30:00,403.56,403.56,402.48,402.62,3800.0,402.4743,402.4743,401.3972,401.5368,3800.0
2019-03-27 14:40:00,402.49,402.64,402.21,402.47,5705.0,401.4072,401.5568,401.1279,401.3872,5705.0
2019-03-27 14:50:00,402.6,403.15,402.37,402.44,3500.0,401.5169,402.0654,401.2875,401.3573,3500.0
2019-03-27 15:00:00,402.73,402.73,401.92,402.07,4800.0,401.6465,401.6465,400.8387,400.9883,4800.0
2019-03-27 15:10:00,402.17,402.85,402.14,402.85,3212.0,401.0881,401.7662,401.0581,401.7662,3212.0
2019-03-27 15:20:00,402.91,403.84,402.48,403.84,9175.0,401.8261,402.7536,401.3972,402.7536,9175.0
2019-03-27 15:30:00,403.91,404.46,403.77,404.28,12895.0,402.8234,403.3719,402.6838,403.1924,12895.0
2019-03-27 15:40:00,404.26,404.53,403.74,404.05,10097.0,403.1724,403.4417,402.6538,402.963,10097.0
2019-03-27 15:50:00,404.1,404.1,402.28,403.02,24248.0,403.0129,403.0129,401.1978,401.9358,24248.0
2019-03-28 09:30:00,405.67,406.66,403.39,405.39,8585.0,404.5786,405.566,402.3048,404.2994,8585.0
2019-03-28 09:40:00,405.75,405.77,404.76,404.92,2950.0,404.6584,404.6784,403.6711,403.8307,2950.0
2019-03-28 09:50:00,405.24,405.93,404.24,405.43,7302.0,404.1498,404.8379,403.1525,404.3393,7302.0
2019-03-28 10:00:00,406.0,407.74,405.11,407.74,6803.0,404.9078,406.6431,404.0201,406.6431,6803.0
2019-03-28 10:10:00,407.71,408.31,406.91,407.07,8044.0,406.6132,407.2115,405.8153,405.9749,8044.0
2019-03-28 10:20:00,407.02,407.21,405.91,406.41,3200.0,405.925,406.1145,404.818,405.3166,3200.0
2019-03-28 10:30:00,406.69,407.24,406.25,406.25,3604.0,405.5959,406.1444,405.1571,405.1571,3604.0
2019-03-28 10:40:00,406.0,406.75,405.57,405.73,8266.0,404.9078,405.6557,404.4789,404.6385,8266.0
2019-03-28 10:50:00,405.75,405.75,404.16,404.16,5498.0,404.6584,404.6584,403.0727,403.0727,5498.0
2019-03-28 11:00:00,404.5,404.93,403.35,404.08,4873.0,403.4118,403.8406,402.2649,402.9929,4873.0
2019-03-28 11:10:00,404.19,404.52,403.76,403.92,3320.0,403.1026,403.4317,402.6738,402.8333,3320.0
2019-03-28 11:20:00,403.57,404.04,402.79,402.79,3592.0,402.4843,402.953,401.7064,401.7064,3592.0
2019-03-28 11:30:00,402.55,403.37,402.55,403.31,1700.0,401.467,402.2848,401.467,402.225,1700.0
2019-03-28 11:40:00,403.35,403.35,402.3,403.01,4426.0,402.2649,402.2649,401.2177,401.9258,4426.0
2019-03-28 11:50:00,403.26,404.02,402.87,403.73,8500.0,402.1751,402.9331,401.7862,402.6439,8500.0
2019-03-28 12:00:00,403.68,404.68,403.38,403.55,4000.0,402.594,403.5913,402.2948,402.4643,4000.0
2019-03-28 12:10:00,403.3,403.9,403.19,403.78,3813.0,402.215,402.8134,402.1053,402.6937,3813.0
2019-03-28 12:20:00,403.6,403.93,403.11,403.87,2853.0,402.5142,402.8433,402.0255,402.7835,2853.0
2019-03-28 12:30:00,403.82,403.99,403.18,403.99,2750.0,402.7336,402.9032,402.0953,402.9032,2750.0
2019-03-28 12:40:00,404.22,404.61,403.68,403.92,3850.0,403.1325,403.5215,402.594,402.8333,3850.0
2019-03-28 12:50:00,404.24,405.67,404.17,405.67,5650.0,403.1525,404.5786,403.0827,404.5786,5650.0
2019-03-28 13:00:00,405.67,406.19,405.28,405.54,4600.0,404.5786,405.0972,404.1897,404.449,4600.0
2019-03-28 13:10:00,405.57,405.95,405.57,405.85,1800.0,404.4789,404.8579,404.4789,404.7582,1800.0
2019-03-28 13:20:00,405.99,406.26,405.23,405.54,4100.0,404.8978,405.1671,404.1398,404.449,4100.0
2019-03-28 13:30:00,405.44,405.8,405.4,405.51,2250.0,404.3493,404.7083,404.3094,404.4191,2250.0
2019-03-28 13:40:00,405.5,405.6,405.16,405.29,3762.0,404.4091,404.5088,404.07,404.1997,3762.0
2019-03-28 13:50:00,405.21,406.03,405.21,406.03,5000.0,404.1199,404.9377,404.1199,404.9377,5000.0
2019-03-28 14:00:00,406.11,406.16,405.3,405.45,16111.0,405.0175,405.0673,404.2096,404.3592,16111.0
2019-03-28 14:10:00,405.49,405.56,404.83,405.26,6593.0,404.3991,404.4689,403.7409,404.1697,6593.0
2019-03-28 14:20:00,405.13,406.19,405.1,405.91,5425.0,404.0401,405.0972,404.0102,404.818,5425.0
2019-03-28 14:30:00,405.89,406.02,405.49,405.74,4400.0,404.798,404.9277,404.3991,404.6485,4400.0
2019-03-28 14:40:00,405.86,406.13,405.32,405.32,4330.0,404.7681,405.0374,404.2296,404.2296,4330.0
2019-03-28 14:50:00,405.14,405.14,404.21,404.67,5366.0,404.0501,404.0501,403.1226,403.5813,5366.0
2019-03-28 15:00:00,404.68,405.25,404.64,404.87,5200.0,403.5913,404.1598,403.5514,403.7808,5200.0
2019-03-28 15:10:00,404.89,404.89,404.45,404.46,3217.0,403.8007,403.8007,403.3619,403.3719,3217.0
2019-03-28 15:20:00,404.41,404.81,404.14,404.14,7384.0,403.322,403.721,403.0528,403.0528,7384.0
2019-03-28 15:30:00,404.24,405.08,404.09,404.74,11125.0,403.1525,403.9902,403.0029,403.6511,11125.0
2019-03-28 15:40:00,404.62,405.08,404.46,404.71,13763.0,403.5315,403.9902,403.3719,403.6212,13763.0
2019-03-28 15:50:00,404.64,405.03,404.03,404.91,38208.0,403.5514,403.9404,402.9431,403.8207,38208.0
2019-03-29 09:30:00,406.74,411.99,406.74,408.52,9991.0,405.6458,410.8816,405.6458,407.421,9991.0
2019-03-29 09:40:00,408.61,409.03,407.37,407.95,8042.0,407.5107,407.9296,406.2741,406.8525,8042.0
2019-03-29 09:50:00,408.0,409.09,408.0,409.03,3700.0,406.9024,407.9894,406.9024,407.9296,3700.0
2019-03-29 10:00:00,408.87,411.56,408.87,411.37,25568.0,407.77,410.4528,407.77,410.2633,25568.0
2019-03-29 10:10:00,411.41,411.62,410.63,411.5,3878.0,410.3032,410.5126,409.5253,410.393,3878.0
2019-03-29 10:20:00,411.54,412.11,410.7,411.9,10578.0,410.4328,411.0013,409.5951,410.7919,10578.0
2019-03-29 10:30:00,411.89,412.02,411.63,412.02,4300.0,410.7819,410.9116,410.5226,410.9116,4300.0
2019-03-29 10:40:00,412.09,412.59,410.41,411.1,10706.0,410.9814,411.48,409.3059,409.994,10706.0
2019-03-29 10:50:00,410.64,410.64,409.53,409.72,2300.0,409.5353,409.5353,408.4283,408.6177,2300.0
2019-03-29 11:00:00,409.84,410.58,409.55,410.34,6480.0,408.7374,409.4754,408.4482,409.2361,6480.0
2019-03-29 11:10:00,410.43,410.78,410.04,410.61,3413.0,409.3258,409.6749,408.9369,409.5053,3413.0
2019-03-29 11:20:00,410.74,411.58,410.7,411.48,4170.0,409.635,410.4727,409.5951,410.373,4170.0
2019-03-29 11:30:00,411.43,412.48,411.25,412.48,2700.0,410.3231,411.3703,410.1436,411.3703,2700.0
2019-03-29 11:40:00,412.29,412.6,410.99,411.0,17381.0,411.1808,411.49,409.8843,409.8943,17381.0
2019-03-29 11:50:00,411.18,411.4,410.82,410.83,3200.0,410.0738,410.2932,409.7148,409.7248,3200.0
2019-03-29 12:00:00,410.68,410.68,409.71,409.82,3228.0,409.5752,409.5752,408.6078,408.7175,3228.0
2019-03-29 12:10:00,409.74,410.25,409.04,409.16,5926.0,408.6377,409.1463,407.9396,408.0593,5926.0
2019-03-29 12:20:00,409.13,409.43,408.6,408.61,8440.0,408.0293,408.3285,407.5008,407.5107,8440.0
2019-03-29 12:30:00,408.7,409.25,408.21,409.16,15338.0,407.6005,408.149,407.1118,408.0593,15338.0
2019-03-29 12:40:00,409.22,409.29,408.49,408.58,3383.0,408.1191,408.1889,407.3911,407.4808,3383.0
2019-03-29 12:50:00,408.66,408.75,408.01,408.75,7086.0,407.5606,407.6504,406.9123,407.6504,7086.0
2019-03-29 13:00:00,408.74,408.74,407.95,408.35,4061.0,407.6404,407.6404,406.8525,407.2514,4061.0
2019-03-29 13:10:00,408.54,409.76,408.54,409.49,2692.0,407.4409,408.6576,407.4409,408.3884,2692.0
2019-03-29 13:20:00,409.54,410.13,409.54,410.02,1400.0,408.4382,409.0266,408.4382,408.9169,1400.0
2019-03-29 13:30:00,409.99,409.99,409.48,409.7,3212.0,408.887,408.887,408.3784,408.5978,3212.0
2019-03-29 13:40:00,409.65,410.0,409.09,410.0,9246.0,408.5479,408.897,407.9894,408.897,9246.0
2019-03-29 13:50:00,410.12,410.63,410.12,410.63,1300.0,409.0167,409.5253,409.0167,409.5253,1300.0
2019-03-29 14:00:00,410.62,410.95,410.52,410.7,2160.0,409.5153,409.8444,409.4156,409.5951,2160.0
2019-03-29 14:10:00,410.51,410.69,410.45,410.57,1625.0,409.4056,409.5851,409.3458,409.4655,1625.0
2019-03-29 14:20:00,410.47,410.75,410.16,410.59,1974.0,409.3657,409.645,409.0566,409.4854,1974.0
2019-03-29 14:30:00,410.74,410.74,410.27,410.27,2261.0,409.635,409.635,409.1663,409.1663,2261.0
2019-03-29 14:40:00,410.16,410.5,409.88,410.5,3181.0,409.0566,409.3956,408.7773,409.3956,3181.0
2019-03-29 14:50:00,410.68,411.3,410.67,410.88,1930.0,409.5752,410.1935,409.5652,409.7746,1930.0
2019-03-29 15:00:00,411.13,411.17,410.42,410.42,4025.0,410.024,410.0638,409.3159,409.3159,4025.0
2019-03-29 15:10:00,410.5,410.51,409.74,409.74,4998.0,409.3956,409.4056,408.6377,408.6377,4998.0
2019-03-29 15:20:00,409.3,410.03,409.22,409.71,6428.0,408.1989,408.9269,408.1191,408.6078,6428.0
2019-03-29 15:30:00,409.99,410.41,409.65,410.41,4850.0,408.887,409.3059,408.5479,409.3059,4850.0
2019-03-29 15:40:00,410.41,410.54,409.44,409.69,7155.0,409.3059,409.4355,408.3385,408.5878,7155.0
2019-03-29 15:50:00,409.56,411.05,409.34,410.67,34779.0,408.4582,409.9442,408.2388,409.5652,34779.0
2019-04-01 09:30:00,412.51,412.9,409.24,410.76,19024.0,411.4002,411.7892,408.139,409.6549,19024.0
2019-04-01 09:40:00,411.42,411.42,409.14,410.09,40654.0,410.3132,410.3132,408.0393,408.9867,40654.0
2019-04-01 09:50:00,410.0,410.0,408.0,409.08,6200.0,408.897,408.897,406.9024,407.9795,6200.0
2019-04-01 10:00:00,409.02,409.32,408.2,408.2,19824.0,407.9196,408.2188,407.1018,407.1018,19824.0
2019-04-01 10:10:00,408.2,408.91,408.2,408.2,3425.0,407.1018,407.8099,407.1018,407.1018,3425.0
2019-04-01 10:20:00,408.73,409.98,408.49,409.42,4600.0,407.6304,408.877,407.3911,408.3186,4600.0
2019-04-01 10:30:00,409.72,410.01,409.35,409.8,3553.0,408.6177,408.907,408.2487,408.6975,3553.0
2019-04-01 10:40:00,409.91,409.91,409.46,409.55,2700.0,408.8072,408.8072,408.3584,408.4482,2700.0
2019-04-01 10:50:00,409.47,409.89,408.84,408.84,3734.0,408.3684,408.7873,407.7401,407.7401,3734.0
2019-04-01 11:00:00,408.81,409.65,408.5,409.04,16029.0,407.7102,408.5479,407.401,407.9396,16029.0
2019-04-01 11:10:00,409.04,409.2,408.48,408.85,11009.0,407.9396,408.0991,407.3811,407.7501,11009.0
2019-04-01 11:20:00,408.8,409.19,408.5,408.67,4840.0,407.7002,408.0892,407.401,407.5706,4840.0
2019-04-01 11:30:00,408.63,408.96,408.37,408.85,11448.0,407.5307,407.8598,407.2714,407.7501,11448.0
2019-04-01 11:40:00,408.73,408.98,408.4,408.87,2400.0,407.6304,407.8797,407.3013,407.77,2400.0
2019-04-01 11:50:00,408.67,409.2,408.5,408.63,4400.0,407.5706,408.0991,407.401,407.5307,4400.0
2019-04-01 12:00:00,409.0,409.68,408.88,409.38,5399.0,407.8997,408.5779,407.78,408.2787,5399.0
2019-04-01 12:10:00,409.68,409.69,409.02,409.62,6817.0,408.5779,408.5878,407.9196,408.518,6817.0
2019-04-01 12:20:00,409.34,409.34,408.84,409.24,2101.0,408.2388,408.2388,407.7401,408.139,2101.0
2019-04-01 12:30:00,409.11,409.38,408.94,409.02,4100.0,408.0094,408.2787,407.8398,407.9196,4100.0
2019-04-01 12:40:00,409.15,409.23,408.85,409.0,10125.0,408.0493,408.1291,407.7501,407.8997,10125.0
2019-04-01 12:50:00,409.23,409.87,409.19,409.86,1600.0,408.1291,408.7673,408.0892,408.7574,1600.0
2019-04-01 13:00:00,409.6,409.73,409.1,409.23,2600.0,408.4981,408.6277,407.9994,408.1291,2600.0
2019-04-01 13:10:00,409.23,409.23,408.89,408.92,4025.0,408.1291,408.1291,407.79,407.8199,4025.0
2019-04-01 13:20:00,409.0,410.0,408.96,409.63,5900.0,407.8997,408.897,407.8598,408.528,5900.0
2019-04-01 13:30:00,409.54,410.17,409.53,409.65,8031.0,408.4382,409.0665,408.4283,408.5479,8031.0
2019-04-01 13:40:00,409.62,410.27,409.62,409.99,4316.0,408.518,409.1663,408.518,408.887,4316.0
2019-04-01 13:50:00,410.03,410.25,409.77,410.12,7287.0,408.9269,409.1463,408.6676,409.0167,7287.0
2019-04-01 14:00:00,410.03,410.29,409.8,410.04,10103.0,408.9269,409.1862,408.6975,408.9369,10103.0
2019-04-01 14:10:00,410.05,410.51,409.88,410.12,8700.0,408.9469,409.4056,408.7773,409.0167,8700.0
2019-04-01 14:20:00,410.17,410.38,410.15,410.24,2321.0,409.0665,409.276,409.0466,409.1363,2321.0
2019-04-01 14:30:00,410.37,410.74,410.33,410.74,3966.0,409.266,409.635,409.2261,409.635,3966.0
2019-04-01 14:40:00,411.07,411.49,410.62,410.9,5000.0,409.9641,410.383,409.5153,409.7946,5000.0
2019-04-01 14:50:00,410.86,411.48,410.86,411.04,3561.0,409.7547,410.373,409.7547,409.9342,3561.0
2019-04-01 15:00:00,411.08,411.09,410.74,410.78,3401.0,409.9741,409.9841,409.635,409.6749,3401.0
2019-04-01 15:10:00,410.65,410.74,410.38,410.54,5955.0,409.5452,409.635,409.276,409.4355,5955.0
2019-04-01 15:20:00,410.4,411.01,410.33,410.71,2788.0,409.2959,409.9043,409.2261,409.6051,2788.0
2019-04-01 15:30:00,410.86,410.86,410.16,410.38,3343.0,409.7547,409.7547,409.0566,409.276,3343.0
2019-04-01 15:40:00,410.3,410.48,410.01,410.28,9966.0,409.1962,409.3757,408.907,409.1762,9966.0
2019-04-01 15:50:00,410.32,410.91,410.04,410.06,30049.0,409.2161,409.8045,408.9369,408.9568,30049.0
2019-04-02 09:30:00,411.35,411.98,407.56,409.48,14631.0,410.2434,410.8717,406.4636,408.3784,14631.0
2019-04-02 09:40:00,409.57,410.0,408.49,409.62,3400.0,408.4681,408.897,407.3911,408.518,3400.0
2019-04-02 09:50:00,409.57,410.99,409.07,410.99,28924.0,408.4681,409.8843,407.9695,409.8843,28924.0
2019-04-02 10:00:00,410.64,411.02,410.04,410.97,6000.0,409.5353,409.9142,408.9369,409.8644,6000.0
2019-04-02 10:10:00,411.44,412.48,410.81,412.05,5200.0,410.3331,411.3703,409.7048,410.9415,5200.0
2019-04-02 10:20:00,411.93,412.08,411.03,412.08,8600.0,410.8218,410.9714,409.9242,410.9714,8600.0
2019-04-02 10:30:00,411.77,412.49,411.4,411.4,4070.0,410.6622,411.3803,410.2932,410.2932,4070.0
2019-04-02 10:40:00,411.26,411.92,411.11,411.54,6871.0,410.1536,410.8118,410.004,410.4328,6871.0
2019-04-02 10:50:00,411.58,412.5,411.58,412.49,20975.0,410.4727,411.3903,410.4727,411.3803,20975.0
2019-04-02 11:00:00,412.68,413.0,412.11,412.89,4900.0,411.5698,411.8889,411.0013,411.7792,4900.0
2019-04-02 11:10:00,412.74,413.98,412.74,413.98,3361.0,411.6296,412.8663,411.6296,412.8663,3361.0
2019-04-02 11:20:00,413.68,414.2,413.59,414.0,5780.0,412.5671,413.0857,412.4773,412.8862,5780.0
2019-04-02 11:30:00,413.94,413.98,412.8,412.86,3505.0,412.8264,412.8663,411.6895,411.7493,3505.0
2019-04-02 11:40:00,413.22,414.07,412.68,414.07,6731.0,412.1083,412.956,411.5698,412.956,6731.0
2019-04-02 11:50:00,414.19,414.86,414.0,414.81,11409.0,413.0757,413.7439,412.8862,413.6941,11409.0
2019-04-02 12:00:00,414.85,415.29,414.5,414.99,7290.0,413.7339,414.1728,413.3849,413.8736,7290.0
2019-04-02 12:10:00,414.8,414.8,413.89,414.4,5877.0,413.6841,413.6841,412.7765,413.2852,5877.0
2019-04-02 12:20:00,414.57,414.57,414.38,414.42,1242.0,413.4547,413.4547,413.2652,413.3051,1242.0
2019-04-02 12:30:00,414.34,415.16,414.33,415.05,3048.0,413.2253,414.0431,413.2153,413.9334,3048.0
2019-04-02 12:40:00,415.16,415.18,414.9,415.0,3070.0,414.0431,414.0631,413.7838,413.8835,3070.0
2019-04-02 12:50:00,415.25,415.31,414.92,415.03,4211.0,414.1329,414.1927,413.8038,413.9135,4211.0
2019-04-02 13:00:00,415.06,415.29,414.62,415.05,6976.0,413.9434,414.1728,413.5046,413.9334,6976.0
2019-04-02 13:10:00,415.23,415.29,414.9,415.06,4766.0,414.1129,414.1728,413.7838,413.9434,4766.0
2019-04-02 13:20:00,415.11,415.32,414.95,415.21,3580.0,413.9932,414.2027,413.8337,414.093,3580.0
2019-04-02 13:30:00,415.28,415.42,415.21,415.25,2425.0,414.1628,414.3024,414.093,414.1329,2425.0
2019-04-02 13:40:00,415.18,415.6,414.98,415.07,3700.0,414.0631,414.4819,413.8636,413.9534,3700.0
2019-04-02 13:50:00,414.96,415.18,414.66,414.78,26089.0,413.8436,414.0631,413.5445,413.6641,26089.0
2019-04-02 14:00:00,414.8,415.5,414.75,415.38,11500.0,413.6841,414.3822,413.6342,414.2625,11500.0
2019-04-02 14:10:00,415.19,415.89,415.18,415.4,16904.0,414.073,414.7711,414.0631,414.2825,16904.0
2019-04-02 14:20:00,415.5,415.56,415.27,415.37,5648.0,414.3822,414.442,414.1528,414.2525,5648.0
2019-04-02 14:30:00,415.38,415.61,415.3,415.55,10580.0,414.2625,414.4919,414.1827,414.4321,10580.0
2019-04-02 14:40:00,415.5,415.5,414.91,414.92,7325.0,414.3822,414.3822,413.7938,413.8038,7325.0
2019-04-02 14:50:00,414.81,415.5,414.8,415.41,12500.0,413.6941,414.3822,413.6841,414.2924,12500.0
2019-04-02 15:00:00,415.49,415.51,415.18,415.4,4786.0,414.3722,414.3922,414.0631,414.2825,4786.0
2019-04-02 15:10:00,415.14,415.58,415.14,415.42,5255.0,414.0232,414.462,414.0232,414.3024,5255.0
2019-04-02 15:20:00,415.37,415.59,415.25,415.41,6214.0,414.2525,414.472,414.1329,414.2924,6214.0
2019-04-02 15:30:00,415.4,415.48,415.05,415.19,10162.0,414.2825,414.3622,413.9334,414.073,10162.0
2019-04-02 15:40:00,415.2,415.21,414.57,414.73,10997.0,414.083,414.093,413.4547,413.6143,10997.0
2019-04-02 15:50:00,414.75,415.04,414.56,414.83,23818.0,413.6342,413.9234,413.4447,413.714,23818.0
2019-04-03 09:30:00,414.34,415.06,413.13,413.6,22897.0,413.2253,413.9434,412.0186,412.4873,22897.0
2019-04-03 09:40:00,413.72,413.72,412.82,412.9,4500.0,412.607,412.607,411.7094,411.7892,4500.0
2019-04-03 09:50:00,412.96,413.44,412.12,412.9,8707.0,411.849,412.3277,411.0113,411.7892,8707.0
2019-04-03 10:00:00,412.75,413.32,412.38,413.31,3596.0,411.6396,412.2081,411.2706,412.1981,3596.0
2019-04-03 10:10:00,413.64,414.21,412.92,413.61,14934.0,412.5272,413.0957,411.8091,412.4973,14934.0
2019-04-03 10:20:00,413.69,414.27,413.5,414.27,5550.0,412.5771,413.1555,412.3876,413.1555,5550.0
2019-04-03 10:30:00,414.5,414.81,414.11,414.81,12011.0,413.3849,413.6941,412.9959,413.6941,12011.0
2019-04-03 10:40:00,414.66,414.75,413.74,413.85,8100.0,413.5445,413.6342,412.6269,412.7366,8100.0
2019-04-03 10:50:00,413.81,415.16,413.81,414.26,8368.0,412.6967,414.0431,412.6967,413.1455,8368.0
2019-04-03 11:00:00,414.25,415.16,413.84,413.92,11338.0,413.1356,414.0431,412.7267,412.8064,11338.0
2019-04-03 11:10:00,414.0,414.38,413.62,413.62,7821.0,412.8862,413.2652,412.5073,412.5073,7821.0
2019-04-03 11:20:00,413.52,413.58,411.65,412.88,15943.0,412.4075,412.4674,410.5426,411.7692,15943.0
2019-04-03 11:30:00,412.92,413.08,412.3,412.59,8350.0,411.8091,411.9687,411.1908,411.48,8350.0
2019-04-03 11:40:00,412.49,412.53,411.96,412.31,5300.0,411.3803,411.4202,410.8517,411.2008,5300.0
2019-04-03 11:50:00,412.32,413.0,412.32,412.67,5575.0,411.2107,411.8889,411.2107,411.5598,5575.0
2019-04-03 12:00:00,412.63,413.03,412.4,412.53,17563.0,411.5199,411.9188,411.2905,411.4202,17563.0
2019-04-03 12:10:00,412.31,412.47,411.52,411.95,2906.0,411.2008,411.3603,410.4129,410.8417,2906.0
2019-04-03 12:20:00,412.0,412.72,412.0,412.72,3001.0,410.8916,411.6097,410.8916,411.6097,3001.0
2019-04-03 12:30:00,412.63,412.73,412.03,412.03,3675.0,411.5199,411.6196,410.9215,410.9215,3675.0
2019-04-03 12:40:00,411.89,412.13,411.6,412.08,5160.0,410.7819,411.0213,410.4927,410.9714,5160.0
2019-04-03 12:50:00,412.27,412.27,411.59,411.74,3400.0,411.1609,411.1609,410.4827,410.6323,3400.0
2019-04-03 13:00:00,411.65,412.01,410.69,411.97,6719.0,410.5426,410.9016,409.5851,410.8617,6719.0
2019-04-03 13:10:00,412.14,412.34,411.72,412.04,5500.0,411.0312,411.2307,410.6124,410.9315,5500.0
2019-04-03 13:20:00,412.0,412.11,411.76,411.81,3357.0,410.8916,411.0013,410.6523,410.7021,3357.0
2019-04-03 13:30:00,411.68,411.9,409.0,409.01,28082.0,410.5725,410.7919,407.8997,407.9097,28082.0
2019-04-03 13:40:00,409.0,409.07,405.34,406.0,16116.0,407.8997,407.9695,404.2495,404.9078,16116.0
2019-04-03 13:50:00,406.34,406.34,401.63,402.25,62593.0,405.2468,405.2468,400.5495,401.1678,62593.0
2019-04-03 14:00:00,402.69,404.26,400.84,403.65,53451.0,401.6067,403.1724,399.7616,402.5641,53451.0
2019-04-03 14:10:00,403.75,404.79,403.57,404.72,9144.0,402.6638,403.701,402.4843,403.6312,9144.0
2019-04-03 14:20:00,405.0,405.28,404.78,404.82,7817.0,403.9104,404.1897,403.691,403.7309,7817.0
2019-04-03 14:30:00,404.56,405.65,404.32,405.51,7868.0,403.4716,404.5587,403.2323,404.4191,7868.0
2019-04-03 14:40:00,405.36,406.27,405.36,406.27,4878.0,404.2695,405.177,404.2695,405.177,4878.0
2019-04-03 14:50:00,406.25,406.88,406.13,406.88,6167.0,405.1571,405.7854,405.0374,405.7854,6167.0
2019-04-03 15:00:00,406.75,407.1,406.2,406.28,4401.0,405.6557,406.0048,405.1072,405.187,4401.0
2019-04-03 15:10:00,405.68,406.09,405.27,405.27,8420.0,404.5886,404.9975,404.1797,404.1797,8420.0
2019-04-03 15:20:00,405.06,406.69,404.89,406.69,8027.0,403.9703,405.5959,403.8007,405.5959,8027.0
2019-04-03 15:30:00,406.55,407.17,406.0,407.1,12612.0,405.4563,406.0746,404.9078,406.0048,12612.0
2019-04-03 15:40:00,407.4,408.0,406.96,407.9,13500.0,406.304,406.9024,405.8652,406.8026,13500.0
2019-04-03 15:50:00,407.89,408.01,406.8,406.97,43228.0,406.7927,406.9123,405.7056,405.8751,43228.0
2019-04-04 09:30:00,408.0,408.58,406.54,408.58,9929.0,406.9024,407.4808,405.4463,407.4808,9929.0
2019-04-04 09:40:00,408.4,410.12,408.4,410.12,7711.0,407.3013,409.0167,407.3013,409.0167,7711.0
2019-04-04 09:50:00,410.64,410.8,409.16,409.58,11155.0,409.5353,409.6948,408.0593,408.4781,11155.0
2019-04-04 10:00:00,410.33,410.51,408.61,408.69,6502.0,409.2261,409.4056,407.5107,407.5905,6502.0
2019-04-04 10:10:00,408.77,408.77,407.46,407.67,4643.0,407.6703,407.6703,406.3638,406.5733,4643.0
2019-04-04 10:20:00,407.67,408.16,406.16,406.16,9154.0,406.5733,407.0619,405.0673,405.0673,9154.0
2019-04-04 10:30:00,405.82,406.62,405.03,405.04,10635.0,404.7282,405.5261,403.9404,403.9503,10635.0
2019-04-04 10:40:00,405.01,405.81,404.79,405.49,2598.0,403.9204,404.7183,403.701,404.3991,2598.0
2019-04-04 10:50:00,405.59,406.39,405.22,405.22,4847.0,404.4989,405.2967,404.1298,404.1298,4847.0
2019-04-04 11:00:00,404.81,405.75,404.8,405.75,5783.0,403.721,404.6584,403.711,404.6584,5783.0
2019-04-04 11:10:00,405.75,406.06,404.33,404.38,7057.0,404.6584,404.9676,403.2422,403.2921,7057.0
2019-04-04 11:20:00,404.38,405.56,404.05,405.56,3600.0,403.2921,404.4689,402.963,404.4689,3600.0
2019-04-04 11:30:00,405.82,406.05,404.5,405.81,7089.0,404.7282,404.9576,403.4118,404.7183,7089.0
2019-04-04 11:40:00,405.88,406.18,405.55,405.81,2000.0,404.7881,405.0873,404.459,404.7183,2000.0
2019-04-04 11:50:00,405.6,405.6,404.8,404.89,2476.0,404.5088,404.5088,403.711,403.8007,2476.0
2019-04-04 12:00:00,404.99,405.22,404.88,404.96,1964.0,403.9005,404.1298,403.7908,403.8705,1964.0
2019-04-04 12:10:00,405.07,405.07,403.04,403.24,6600.0,403.9803,403.9803,401.9557,402.1552,6600.0
2019-04-04 12:20:00,403.21,403.47,402.63,402.63,2450.0,402.1253,402.3846,401.5468,401.5468,2450.0
2019-04-04 12:30:00,402.59,402.9,401.94,401.94,5518.0,401.5069,401.8161,400.8587,400.8587,5518.0
2019-04-04 12:40:00,401.96,402.21,400.83,401.15,6647.0,400.8786,401.1279,399.7517,400.0708,6647.0
2019-04-04 12:50:00,401.0,401.68,400.83,401.42,6614.0,399.9212,400.5994,399.7517,400.3401,6614.0
2019-04-04 13:00:00,401.6,401.91,401.29,401.68,5400.0,400.5196,400.8288,400.2104,400.5994,5400.0
2019-04-04 13:10:00,401.89,401.94,401.6,401.93,5301.0,400.8088,400.8587,400.5196,400.8487,5301.0
2019-04-04 13:20:00,401.99,402.2,401.6,402.2,6500.0,400.9085,401.118,400.5196,401.118,6500.0
2019-04-04 13:30:00,402.24,402.69,402.24,402.5,3955.0,401.1579,401.6067,401.1579,401.4172,3955.0
2019-04-04 13:40:00,402.49,402.9,402.48,402.88,3909.0,401.4072,401.8161,401.3972,401.7961,3909.0
2019-04-04 13:50:00,402.76,402.92,402.33,402.65,8209.0,401.6765,401.836,401.2476,401.5668,8209.0
2019-04-04 14:00:00,402.65,402.89,402.45,402.74,4721.0,401.5668,401.8061,401.3673,401.6565,4721.0
2019-04-04 14:10:00,402.74,403.8,402.54,403.8,8911.0,401.6565,402.7137,401.4571,402.7137,8911.0
2019-04-04 14:20:00,403.79,404.04,402.76,402.76,6375.0,402.7037,402.953,401.6765,401.6765,6375.0
2019-04-04 14:30:00,402.73,403.22,402.61,402.64,4800.0,401.6465,402.1352,401.5269,401.5568,4800.0
2019-04-04 14:40:00,402.37,403.32,402.37,403.29,6861.0,401.2875,402.235,401.2875,402.205,6861.0
2019-04-04 14:50:00,403.46,404.41,403.44,404.22,15414.0,402.3746,403.322,402.3546,403.1325,15414.0
2019-04-04 15:00:00,404.25,405.27,404.11,405.16,11035.0,403.1625,404.1797,403.0228,404.07,11035.0
2019-04-04 15:10:00,405.01,405.98,405.01,405.98,12071.0,403.9204,404.8878,403.9204,404.8878,12071.0
2019-04-04 15:20:00,406.0,406.55,405.65,405.7,18091.0,404.9078,405.4563,404.5587,404.6086,18091.0
2019-04-04 15:30:00,405.76,406.92,405.6,406.85,12722.0,404.6684,405.8253,404.5088,405.7555,12722.0
2019-04-04 15:40:00,406.92,406.92,405.36,405.51,17599.0,405.8253,405.8253,404.2695,404.4191,17599.0
2019-04-04 15:50:00,405.62,406.83,405.53,406.78,37600.0,404.5288,405.7355,404.439,405.6857,37600.0
2019-04-05 09:30:00,408.17,409.51,407.32,408.39,13725.0,407.0719,408.4083,406.2242,407.2913,13725.0
2019-04-05 09:40:00,408.8,410.71,408.54,409.7,9779.0,407.7002,409.6051,407.4409,408.5978,9779.0
2019-04-05 09:50:00,409.85,410.96,409.22,409.86,6563.0,408.7474,409.8544,408.1191,408.7574,6563.0
2019-04-05 10:00:00,410.19,411.7,410.06,411.7,4147.0,409.0865,410.5924,408.9568,410.5924,4147.0
2019-04-05 10:10:00,411.3,411.97,410.96,411.59,7090.0,410.1935,410.8617,409.8544,410.4827,7090.0
2019-04-05 10:20:00,411.61,412.63,411.61,412.1,11115.0,410.5027,411.5199,410.5027,410.9913,11115.0
2019-04-05 10:30:00,411.9,411.99,411.17,411.17,6405.0,410.7919,410.8816,410.0638,410.0638,6405.0
2019-04-05 10:40:00,411.5,411.56,410.75,410.76,2617.0,410.393,410.4528,409.645,409.6549,2617.0
2019-04-05 10:50:00,410.48,410.48,408.59,408.59,9795.0,409.3757,409.3757,407.4908,407.4908,9795.0
2019-04-05 11:00:00,408.76,408.88,407.32,407.33,18929.0,407.6603,407.78,406.2242,406.2342,18929.0
2019-04-05 11:10:00,407.45,408.16,406.66,407.56,21588.0,406.3539,407.0619,405.566,406.4636,21588.0
2019-04-05 11:20:00,407.44,408.82,407.44,408.56,9539.0,406.3439,407.7202,406.3439,407.4609,9539.0
2019-04-05 11:30:00,408.57,408.72,407.6,408.37,4769.0,407.4708,407.6204,406.5034,407.2714,4769.0
2019-04-05 11:40:00,408.63,408.66,407.0,407.0,9003.0,407.5307,407.5606,405.9051,405.9051,9003.0
2019-04-05 11:50:00,406.55,408.07,406.55,407.3,5000.0,405.4563,406.9722,405.4563,406.2043,5000.0
2019-04-05 12:00:00,407.48,408.0,407.36,407.88,2800.0,406.3838,406.9024,406.2641,406.7827,2800.0
2019-04-05 12:10:00,407.75,407.84,406.95,406.95,5400.0,406.653,406.7428,405.8552,405.8552,5400.0
2019-04-05 12:20:00,407.13,408.31,407.11,408.0,50489.0,406.0347,407.2115,406.0148,406.9024,50489.0
2019-04-05 12:30:00,408.19,409.35,408.19,408.93,15590.0,407.0919,408.2487,407.0919,407.8299,15590.0
2019-04-05 12:40:00,408.95,408.98,408.39,408.9,10880.0,407.8498,407.8797,407.2913,407.7999,10880.0
2019-04-05 12:50:00,408.89,410.05,408.89,409.92,2987.0,407.79,408.9469,407.79,408.8172,2987.0
2019-04-05 13:00:00,409.95,410.29,409.83,410.06,7962.0,408.8471,409.1862,408.7274,408.9568,7962.0
2019-04-05 13:10:00,410.06,410.56,409.87,410.39,6894.0,408.9568,409.4555,408.7673,409.2859,6894.0
2019-04-05 13:20:00,410.3,410.5,409.64,410.29,5383.0,409.1962,409.3956,408.538,409.1862,5383.0
2019-04-05 13:30:00,410.33,410.99,409.99,410.36,4923.0,409.2261,409.8843,408.887,409.256,4923.0
2019-04-05 13:40:00,410.24,410.65,410.08,410.65,1800.0,409.1363,409.5452,408.9768,409.5452,1800.0
2019-04-05 13:50:00,410.78,410.88,409.76,409.76,4000.0,409.6749,409.7746,408.6576,408.6576,4000.0
2019-04-05 14:00:00,409.85,409.85,409.41,409.67,5150.0,408.7474,408.7474,408.3086,408.5679,5150.0
2019-04-05 14:10:00,409.64,409.65,408.95,408.96,2100.0,408.538,408.5479,407.8498,407.8598,2100.0
2019-04-05 14:20:00,408.9,409.05,408.48,409.05,8847.0,407.7999,407.9495,407.3811,407.9495,8847.0
2019-04-05 14:30:00,409.03,409.2,408.55,409.2,5083.0,407.9296,408.0991,407.4509,408.0991,5083.0
2019-04-05 14:40:00,409.18,409.27,408.54,408.61,3821.0,408.0792,408.169,407.4409,407.5107,3821.0
2019-04-05 14:50:00,408.61,408.68,408.12,408.21,6556.0,407.5107,407.5805,407.022,407.1118,6556.0
2019-04-05 15:00:00,408.02,408.52,407.57,407.58,7578.0,406.9223,407.421,406.4735,406.4835,7578.0
2019-04-05 15:10:00,407.74,408.24,407.66,408.07,7337.0,406.6431,407.1417,406.5633,406.9722,7337.0
2019-04-05 15:20:00,408.27,408.58,408.07,408.29,7064.0,407.1716,407.4808,406.9722,407.1916,7064.0
2019-04-05 15:30:00,408.24,408.41,407.45,407.92,19667.0,407.1417,407.3113,406.3539,406.8226,19667.0
2019-04-05 15:40:00,407.82,407.96,407.38,407.81,18619.0,406.7229,406.8625,406.284,406.7129,18619.0
2019-04-05 15:50:00,407.74,409.76,407.72,408.94,48929.0,406.6431,408.6576,406.6231,407.8398,48929.0
2019-04-08 09:30:00,408.08,410.94,402.56,402.84,15711.0,406.9822,409.8345,401.477,401.7563,15711.0
2019-04-08 09:40:00,403.2,403.62,401.88,402.6,6872.0,402.1153,402.5342,400.7988,401.5169,6872.0
2019-04-08 09:50:00,402.63,403.0,398.1,403.0,24055.0,401.5468,401.9158,397.029,401.9158,24055.0
2019-04-08 10:00:00,402.84,402.98,399.51,401.15,8800.0,401.7563,401.8959,398.4352,400.0708,8800.0
2019-04-08 10:10:00,400.94,402.35,400.44,402.35,3448.0,399.8614,401.2676,399.3627,401.2676,3448.0
2019-04-08 10:20:00,402.25,402.25,400.5,400.66,7056.0,401.1678,401.1678,399.4225,399.5821,7056.0
2019-04-08 10:30:00,400.4,400.43,399.7,399.9,11255.0,399.3228,399.3527,398.6247,398.8242,11255.0
2019-04-08 10:40:00,399.71,399.71,397.4,399.19,14030.0,398.6347,398.6347,396.3309,398.1161,14030.0
2019-04-08 10:50:00,399.34,399.66,398.9,399.53,4950.0,398.2657,398.5848,397.8269,398.4552,4950.0
2019-04-08 11:00:00,399.38,400.28,397.26,397.29,22842.0,398.3056,399.2031,396.1913,396.2212,22842.0
2019-04-08 11:10:00,397.53,397.62,396.01,397.38,26931.0,396.4605,396.5503,394.9446,396.3109,26931.0
2019-04-08 11:20:00,397.38,398.14,396.48,396.63,11910.0,396.3109,397.0689,395.4134,395.563,11910.0
2019-04-08 11:30:00,396.78,398.89,396.77,398.24,22330.0,395.7126,397.8169,395.7026,397.1686,22330.0
2019-04-08 11:40:00,398.22,398.43,397.37,397.52,6333.0,397.1487,397.3581,396.301,396.4506,6333.0
2019-04-08 11:50:00,397.45,397.46,396.45,396.45,5875.0,396.3808,396.3907,395.3834,395.3834,5875.0
2019-04-08 12:00:00,396.73,397.57,396.41,397.4,3890.0,395.6627,396.5004,395.3436,396.3309,3890.0
2019-04-08 12:10:00,397.35,397.5,397.11,397.28,8128.0,396.281,396.4306,396.0417,396.2112,8128.0
2019-04-08 12:20:00,397.27,397.32,396.97,397.13,3300.0,396.2012,396.2511,395.902,396.0616,3300.0
2019-04-08 12:30:00,397.27,397.33,396.6,397.28,3846.0,396.2012,396.2611,395.533,396.2112,3846.0
2019-04-08 12:40:00,397.17,397.17,396.0,396.02,9668.0,396.1015,396.1015,394.9347,394.9546,9668.0
2019-04-08 12:50:00,396.38,396.88,396.34,396.71,5160.0,395.3136,395.8123,395.2737,395.6427,5160.0
2019-04-08 13:00:00,396.71,396.71,396.17,396.56,8633.0,395.6427,395.6427,395.1042,395.4931,8633.0
2019-04-08 13:10:00,396.84,397.0,396.37,396.65,6469.0,395.7724,395.932,395.3037,395.5829,6469.0
2019-04-08 13:20:00,396.58,396.79,396.34,396.35,5843.0,395.5131,395.7225,395.2737,395.2837,5843.0
2019-04-08 13:30:00,396.35,397.15,396.35,397.08,4841.0,395.2837,396.0816,395.2837,396.0117,4841.0
2019-04-08 13:40:00,397.11,397.23,396.94,397.06,5227.0,396.0417,396.1613,395.8721,395.9918,5227.0
2019-04-08 13:50:00,397.09,397.75,397.01,397.7,10339.0,396.0217,396.6799,395.9419,396.6301,10339.0
2019-04-08 14:00:00,397.74,397.74,397.0,397.24,7227.0,396.67,396.67,395.932,396.1713,7227.0
2019-04-08 14:10:00,397.03,397.57,396.75,397.49,10244.0,395.9619,396.5004,395.6826,396.4206,10244.0
2019-04-08 14:20:00,397.56,398.14,397.5,398.14,11292.0,396.4905,397.0689,396.4306,397.0689,11292.0
2019-04-08 14:30:00,398.3,398.64,398.14,398.28,9516.0,397.2285,397.5676,397.0689,397.2085,9516.0
2019-04-08 14:40:00,398.3,399.03,398.3,398.51,6500.0,397.2285,397.9565,397.2285,397.4379,6500.0
2019-04-08 14:50:00,398.54,399.13,398.53,398.94,3438.0,397.4678,398.0562,397.4578,397.8667,3438.0
2019-04-08 15:00:00,398.83,398.92,398.54,398.83,5726.0,397.757,397.8468,397.4678,397.757,5726.0
2019-04-08 15:10:00,398.83,399.53,398.83,399.46,4841.0,397.757,398.4552,397.757,398.3853,4841.0
2019-04-08 15:20:00,399.58,400.06,399.52,399.65,4865.0,398.505,398.9837,398.4452,398.5748,4865.0
2019-04-08 15:30:00,399.61,400.69,399.54,400.68,9400.0,398.5349,399.612,398.4651,399.6021,9400.0
2019-04-08 15:40:00,400.64,401.24,400.21,401.02,19819.0,399.5622,400.1606,399.1333,399.9411,19819.0
2019-04-08 15:50:00,401.02,401.9,400.68,401.37,45228.0,399.9411,400.8188,399.6021,400.2902,45228.0
2019-04-09 09:30:00,400.0,400.27,396.0,398.23,21969.0,398.9239,399.1932,394.9347,397.1587,21969.0
2019-04-09 09:40:00,398.47,399.25,397.93,398.0,3116.0,397.398,398.1759,396.8595,396.9293,3116.0
2019-04-09 09:50:00,397.9,397.9,396.38,396.38,5329.0,396.8295,396.8295,395.3136,395.3136,5329.0
2019-04-09 10:00:00,396.55,397.57,395.87,397.5,15193.0,395.4832,396.5004,394.805,396.4306,15193.0
2019-04-09 10:10:00,397.3,398.64,397.19,398.64,3366.0,396.2312,397.5676,396.1215,397.5676,3366.0
2019-04-09 10:20:00,398.8,399.49,398.33,399.01,3800.0,397.7271,398.4153,397.2584,397.9366,3800.0
2019-04-09 10:30:00,398.85,399.65,398.84,399.1,3200.0,397.777,398.5748,397.767,398.0263,3200.0
2019-04-09 10:40:00,399.2,399.2,398.08,398.55,4053.0,398.126,398.126,397.0091,397.4778,4053.0
2019-04-09 10:50:00,398.37,399.44,398.23,399.44,3200.0,397.2983,398.3654,397.1587,398.3654,3200.0
2019-04-09 11:00:00,399.66,400.34,399.66,399.91,3900.0,398.5848,399.263,398.5848,398.8341,3900.0
2019-04-09 11:10:00,400.03,400.3,399.65,399.65,5317.0,398.9538,399.2231,398.5748,398.5748,5317.0
2019-04-09 11:20:00,399.68,399.92,399.39,399.54,3549.0,398.6048,398.8441,398.3155,398.4651,3549.0
2019-04-09 11:30:00,399.35,399.59,398.0,398.0,15416.0,398.2756,398.515,396.9293,396.9293,15416.0
2019-04-09 11:40:00,398.0,398.91,397.78,398.53,4002.0,396.9293,397.8368,396.7099,397.4578,4002.0
2019-04-09 11:50:00,398.48,398.55,397.7,398.32,3458.0,397.408,397.4778,396.6301,397.2484,3458.0
2019-04-09 12:00:00,398.23,398.8,398.23,398.7,1200.0,397.1587,397.7271,397.1587,397.6274,1200.0
2019-04-09 12:10:00,398.8,399.1,398.79,398.91,4252.0,397.7271,398.0263,397.7171,397.8368,4252.0
2019-04-09 12:20:00,398.83,398.88,398.25,398.33,2498.0,397.757,397.8069,397.1786,397.2584,2498.0
2019-04-09 12:30:00,398.43,398.63,398.32,398.32,1900.0,397.3581,397.5576,397.2484,397.2484,1900.0
2019-04-09 12:40:00,398.28,398.28,397.29,397.35,9500.0,397.2085,397.2085,396.2212,396.281,9500.0
2019-04-09 12:50:00,397.29,397.29,397.1,397.12,2236.0,396.2212,396.2212,396.0317,396.0516,2236.0
2019-04-09 13:00:00,396.95,397.2,396.8,397.2,2298.0,395.8821,396.1314,395.7325,396.1314,2298.0
2019-04-09 13:10:00,397.21,397.21,396.57,397.0,13685.0,396.1414,396.1414,395.5031,395.932,13685.0
2019-04-09 13:20:00,397.0,397.16,396.87,397.03,3625.0,395.932,396.0915,395.8023,395.9619,3625.0
2019-04-09 13:30:00,397.07,397.16,396.88,397.05,6378.0,396.0018,396.0915,395.8123,395.9818,6378.0
2019-04-09 13:40:00,397.08,397.22,396.91,397.03,4888.0,396.0117,396.1514,395.8422,395.9619,4888.0
2019-04-09 13:50:00,397.04,397.05,396.55,396.8,3800.0,395.9719,395.9818,395.4832,395.7325,3800.0
2019-04-09 14:00:00,396.79,397.09,396.78,396.81,4445.0,395.7225,396.0217,395.7126,395.7425,4445.0
2019-04-09 14:10:00,396.8,397.04,396.66,396.75,9163.0,395.7325,395.9719,395.5929,395.6826,9163.0
2019-04-09 14:20:00,396.73,397.02,396.73,396.92,6342.0,395.6627,395.9519,395.6627,395.8522,6342.0
2019-04-09 14:30:00,396.98,397.04,396.8,396.86,5711.0,395.912,395.9719,395.7325,395.7923,5711.0
2019-04-09 14:40:00,396.88,396.89,396.37,396.37,8871.0,395.8123,395.8223,395.3037,395.3037,8871.0
2019-04-09 14:50:00,396.36,396.47,396.31,396.4,9712.0,395.2937,395.4034,395.2438,395.3336,9712.0
2019-04-09 15:00:00,396.41,396.51,395.14,395.4,27029.0,395.3436,395.4433,394.077,394.3363,27029.0
2019-04-09 15:10:00,395.44,396.49,395.43,396.49,6925.0,394.3762,395.4233,394.3662,395.4233,6925.0
2019-04-09 15:20:00,396.64,396.75,395.73,396.05,16278.0,395.5729,395.6826,394.6654,394.9845,16278.0
2019-04-09 15:30:00,396.08,396.31,395.84,396.09,21391.0,395.0144,395.2438,394.7751,395.0244,21391.0
2019-04-09 15:40:00,396.08,396.08,395.18,395.45,12753.0,395.0144,395.0144,394.1169,394.3861,12753.0
2019-04-09 15:50:00,395.49,396.02,395.17,395.57,61903.0,394.426,394.9546,394.1069,394.5058,61903.0
2019-04-10 09:30:00,397.18,397.18,394.33,394.77,7643.0,396.1115,396.1115,393.2691,393.708,7643.0
2019-04-10 09:40:00,394.99,397.55,394.87,397.55,6355.0,393.9274,396.4805,393.8077,396.4805,6355.0
2019-04-10 09:50:00,397.4,397.85,396.58,397.62,5745.0,396.3309,396.7797,395.5131,396.5503,5745.0
2019-04-10 10:00:00,397.71,399.05,397.12,399.02,16417.0,396.6401,397.9764,396.0516,397.9465,16417.0
2019-04-10 10:10:00,399.24,401.0,399.0,400.94,8872.0,398.1659,399.9212,397.9266,399.8614,8872.0
2019-04-10 10:20:00,401.3,401.46,400.66,400.87,8068.0,400.2204,400.38,399.5821,399.7916,8068.0
2019-04-10 10:30:00,400.76,400.99,399.47,400.23,21720.0,399.6818,399.9112,398.3953,399.1533,21720.0
2019-04-10 10:40:00,400.05,400.84,399.97,400.84,9221.0,398.9738,399.7616,398.894,399.7616,9221.0
2019-04-10 10:50:00,400.99,401.37,400.95,401.25,13105.0,399.9112,400.2902,399.8713,400.1705,13105.0
2019-04-10 11:00:00,401.39,402.3,401.39,402.3,5543.0,400.3102,401.2177,400.3102,401.2177,5543.0
2019-04-10 11:10:00,402.28,402.56,401.79,402.56,3720.0,401.1978,401.477,400.7091,401.477,3720.0
2019-04-10 11:20:00,402.53,403.42,402.51,402.91,4341.0,401.4471,402.3347,401.4271,401.8261,4341.0
2019-04-10 11:30:00,402.82,403.43,402.78,403.03,3219.0,401.7363,402.3447,401.6964,401.9457,3219.0
2019-04-10 11:40:00,403.28,403.75,403.07,403.49,4688.0,402.1951,402.6638,401.9856,402.4045,4688.0
2019-04-10 11:50:00,403.39,403.39,402.82,403.1,2000.0,402.3048,402.3048,401.7363,402.0156,2000.0
2019-04-10 12:00:00,403.15,403.83,403.02,403.16,4300.0,402.0654,402.7436,401.9358,402.0754,4300.0
2019-04-10 12:10:00,403.23,403.48,403.08,403.48,1400.0,402.1452,402.3945,401.9956,402.3945,1400.0
2019-04-10 12:20:00,403.63,404.09,403.63,404.06,1527.0,402.5441,403.0029,402.5441,402.973,1527.0
2019-04-10 12:30:00,404.13,404.31,403.86,404.16,7284.0,403.0428,403.2223,402.7735,403.0727,7284.0
2019-04-10 12:40:00,404.14,404.63,404.14,404.56,5600.0,403.0528,403.5414,403.0528,403.4716,5600.0
2019-04-10 12:50:00,404.56,405.19,404.44,404.94,9490.0,403.4716,404.0999,403.3519,403.8506,9490.0
2019-04-10 13:00:00,404.74,404.97,404.64,404.75,4846.0,403.6511,403.8805,403.5514,403.6611,4846.0
2019-04-10 13:10:00,404.78,404.9,404.08,404.08,4800.0,403.691,403.8107,402.9929,402.9929,4800.0
2019-04-10 13:20:00,404.13,404.26,403.8,403.89,4350.0,403.0428,403.1724,402.7137,402.8034,4350.0
2019-04-10 13:30:00,403.86,404.06,403.42,404.02,4460.0,402.7735,402.973,402.3347,402.9331,4460.0
2019-04-10 13:40:00,404.0,404.11,403.56,403.77,2716.0,402.9131,403.0228,402.4743,402.6838,2716.0
2019-04-10 13:50:00,403.82,405.0,403.82,404.64,5760.0,402.7336,403.9104,402.7336,403.5514,5760.0
2019-04-10 14:00:00,404.8,405.69,404.73,405.16,8742.0,403.711,404.5986,403.6412,404.07,8742.0
2019-04-10 14:10:00,405.15,405.15,404.69,404.69,5685.0,404.06,404.06,403.6013,403.6013,5685.0
2019-04-10 14:20:00,404.77,404.81,404.3,404.61,8579.0,403.6811,403.721,403.2123,403.5215,8579.0
2019-04-10 14:30:00,404.52,404.98,404.52,404.9,5292.0,403.4317,403.8905,403.4317,403.8107,5292.0
2019-04-10 14:40:00,404.91,405.1,404.49,404.97,12510.0,403.8207,404.0102,403.4018,403.8805,12510.0
2019-04-10 14:50:00,405.04,405.78,405.03,405.44,7594.0,403.9503,404.6883,403.9404,404.3493,7594.0
2019-04-10 15:00:00,405.37,406.5,405.37,406.5,11292.0,404.2794,405.4064,404.2794,405.4064,11292.0
2019-04-10 15:10:00,406.44,406.44,405.66,405.76,5754.0,405.3466,405.3466,404.5687,404.6684,5754.0
2019-04-10 15:20:00,405.79,406.44,405.79,406.38,5656.0,404.6983,405.3466,404.6983,405.2867,5656.0
2019-04-10 15:30:00,406.5,407.26,406.36,407.17,12482.0,405.4064,406.1644,405.2668,406.0746,12482.0
2019-04-10 15:40:00,407.13,407.93,407.01,407.93,21374.0,406.0347,406.8326,405.915,406.8326,21374.0
2019-04-10 15:50:00,407.92,408.48,407.31,408.46,51501.0,406.8226,407.3811,406.2142,407.3611,51501.0
2019-04-11 09:30:00,410.0,410.19,406.39,407.44,18228.0,408.897,409.0865,405.2967,406.3439,18228.0
2019-04-11 09:40:00,407.06,408.06,406.3,406.7,12357.0,405.9649,406.9622,405.2069,405.6059,12357.0
2019-04-11 09:50:00,406.5,407.02,405.15,406.08,17838.0,405.4064,405.925,404.06,404.9875,17838.0
2019-04-11 10:00:00,406.18,406.18,404.16,404.3,16398.0,405.0873,405.0873,403.0727,403.2123,16398.0
2019-04-11 10:10:00,404.31,406.32,403.94,404.57,22918.0,403.2223,405.2269,402.8533,403.4816,22918.0
2019-04-11 10:20:00,404.28,404.57,403.24,403.83,15154.0,403.1924,403.4816,402.1552,402.7436,15154.0
2019-04-11 10:30:00,403.47,403.5,401.37,401.37,15065.0,402.3846,402.4145,400.2902,400.2902,15065.0
2019-04-11 10:40:00,401.04,401.43,400.28,400.56,19650.0,399.9611,400.35,399.2031,399.4824,19650.0
2019-04-11 10:50:00,400.72,401.17,400.39,400.6,15375.0,399.642,400.0907,399.3128,399.5223,15375.0
2019-04-11 11:00:00,400.6,400.63,398.68,398.87,21046.0,399.5223,399.5522,397.6074,397.7969,21046.0
2019-04-11 11:10:00,399.07,399.56,398.81,399.25,7200.0,397.9964,398.4851,397.7371,398.1759,7200.0
2019-04-11 11:20:00,399.55,400.7,399.55,400.38,8225.0,398.4751,399.622,398.4751,399.3029,8225.0
2019-04-11 11:30:00,400.29,400.42,399.56,400.0,13367.0,399.2131,399.3428,398.4851,398.9239,13367.0
2019-04-11 11:40:00,400.0,400.0,398.67,399.0,6272.0,398.9239,398.9239,397.5975,397.9266,6272.0
2019-04-11 11:50:00,398.93,399.53,398.33,399.36,3440.0,397.8568,398.4552,397.2584,398.2856,3440.0
2019-04-11 12:00:00,399.5,399.82,399.07,399.68,2300.0,398.4252,398.7444,397.9964,398.6048,2300.0
2019-04-11 12:10:00,399.94,399.94,398.01,398.02,4697.0,398.8641,398.8641,396.9392,396.9492,4697.0
2019-04-11 12:20:00,398.0,398.05,396.61,396.65,9073.0,396.9293,396.9791,395.543,395.5829,9073.0
2019-04-11 12:30:00,396.46,397.0,396.45,396.71,4200.0,395.3934,395.932,395.3834,395.6427,4200.0
2019-04-11 12:40:00,396.96,397.22,396.68,396.81,3300.0,395.8921,396.1514,395.6128,395.7425,3300.0
2019-04-11 12:50:00,396.62,397.4,396.61,397.33,3800.0,395.553,396.3309,395.543,396.2611,3800.0
2019-04-11 13:00:00,397.36,397.85,396.64,397.09,13371.0,396.291,396.7797,395.5729,396.0217,13371.0
2019-04-11 13:10:00,397.13,397.17,395.4,395.84,18794.0,396.0616,396.1015,394.3363,394.7751,18794.0
2019-04-11 13:20:00,395.71,396.17,395.18,395.26,15703.0,394.6454,395.1042,394.1169,394.1966,15703.0
2019-04-11 13:30:00,395.08,395.08,393.42,394.09,28460.0,394.0171,394.0171,392.3616,393.0298,28460.0
2019-04-11 13:40:00,393.94,393.94,392.6,392.74,29634.0,392.8802,392.8802,391.5438,391.6834,29634.0
2019-04-11 13:50:00,392.75,393.25,392.42,392.55,26617.0,391.6934,392.1921,391.3643,391.4939,26617.0
2019-04-11 14:00:00,392.2,393.12,391.73,393.02,29720.0,391.1449,392.0624,390.6761,391.9627,29720.0
2019-04-11 14:10:00,392.9,393.33,392.19,392.19,18498.0,391.843,392.2718,391.1349,391.1349,18498.0
2019-04-11 14:20:00,392.56,393.17,392.06,393.17,14343.0,391.5039,392.1123,391.0053,392.1123,14343.0
2019-04-11 14:30:00,393.1,393.36,392.53,392.97,10104.0,392.0425,392.3018,391.474,391.9128,10104.0
2019-04-11 14:40:00,392.86,393.3,392.43,392.43,8171.0,391.8031,392.2419,391.3743,391.3743,8171.0
2019-04-11 14:50:00,392.28,393.49,392.0,393.08,10239.0,391.2247,392.4314,390.9454,392.0225,10239.0
2019-04-11 15:00:00,392.99,393.32,392.72,393.01,8983.0,391.9328,392.2619,391.6635,391.9527,8983.0
2019-04-11 15:10:00,392.92,393.71,392.91,393.17,6200.0,391.8629,392.6508,391.853,392.1123,6200.0
2019-04-11 15:20:00,393.17,393.37,392.79,393.16,6814.0,392.1123,392.3117,391.7333,392.1023,6814.0
2019-04-11 15:30:00,393.06,393.76,393.06,393.57,16925.0,392.0026,392.7007,392.0026,392.5112,16925.0
2019-04-11 15:40:00,393.5,393.5,392.68,393.01,13422.0,392.4414,392.4414,391.6236,391.9527,13422.0
2019-04-11 15:50:00,393.18,393.96,392.89,393.32,38854.0,392.1222,392.9001,391.833,392.2619,38854.0
2019-04-12 09:30:00,393.17,394.5,386.74,392.06,45088.0,392.1123,393.4387,385.6996,391.0053,45088.0
2019-04-12 09:40:00,392.0,392.29,388.06,389.19,36582.0,390.9454,391.2346,387.016,388.143,36582.0
2019-04-12 09:50:00,389.54,389.94,388.89,389.0,13697.0,388.492,388.891,387.8438,387.9535,13697.0
2019-04-12 10:00:00,389.33,390.25,388.87,389.6,24017.0,388.2826,389.2001,387.8238,388.5519,24017.0
2019-04-12 10:10:00,389.65,389.92,388.03,388.09,22172.0,388.6017,388.871,386.9861,387.0459,22172.0
2019-04-12 10:20:00,388.16,388.74,387.08,388.14,13699.0,387.1157,387.6942,386.0387,387.0958,13699.0
2019-04-12 10:30:00,388.42,389.62,388.42,389.32,10115.0,387.375,388.5718,387.375,388.2726,10115.0
2019-04-12 10:40:00,389.35,389.48,388.12,388.4,12389.0,388.3025,388.4322,387.0759,387.3551,12389.0
2019-04-12 10:50:00,388.47,389.29,388.3,388.69,7385.0,387.4249,388.2427,387.2554,387.6443,7385.0
2019-04-12 11:00:00,388.71,388.94,388.02,388.33,7245.0,387.6643,387.8936,386.9761,387.2853,7245.0
2019-04-12 11:10:00,388.32,388.34,387.58,388.23,14575.0,387.2753,387.2953,386.5373,387.1856,14575.0
2019-04-12 11:20:00,388.34,390.02,388.34,389.5,17292.0,387.2953,388.9707,387.2953,388.4521,17292.0
2019-04-12 11:30:00,389.5,389.84,388.77,388.77,16863.0,388.4521,388.7912,387.7241,387.7241,16863.0
2019-04-12 11:40:00,388.67,388.75,388.24,388.39,6126.0,387.6244,387.7042,387.1955,387.3451,6126.0
2019-04-12 11:50:00,388.45,388.6,387.09,387.52,6827.0,387.405,387.5546,386.0486,386.4775,6827.0
2019-04-12 12:00:00,387.36,387.36,386.35,386.76,8187.0,386.3179,386.3179,385.3106,385.7195,8187.0
2019-04-12 12:10:00,386.7,386.95,386.23,386.23,7460.0,385.6597,385.909,385.1909,385.1909,7460.0
2019-04-12 12:20:00,386.24,386.34,385.23,385.55,16834.0,385.2009,385.3006,384.1936,384.5128,16834.0
2019-04-12 12:30:00,385.26,385.47,383.95,383.95,25672.0,384.2235,384.433,382.9171,382.9171,25672.0
2019-04-12 12:40:00,383.94,384.04,383.54,383.61,8579.0,382.9071,383.0068,382.5082,382.578,8579.0
2019-04-12 12:50:00,383.55,384.21,383.06,383.07,9221.0,382.5181,383.1764,382.0295,382.0394,9221.0
2019-04-12 13:00:00,383.27,383.29,382.12,382.94,24425.0,382.2389,382.2588,381.092,381.9098,24425.0
2019-04-12 13:10:00,383.42,383.91,382.61,383.11,17753.0,382.3885,382.8772,381.5807,382.0793,17753.0
2019-04-12 13:20:00,383.12,383.57,383.05,383.08,6667.0,382.0893,382.5381,382.0195,382.0494,6667.0
2019-04-12 13:30:00,383.27,383.27,382.16,383.13,19279.0,382.2389,382.2389,381.1319,382.0993,19279.0
2019-04-12 13:40:00,383.24,383.24,381.5,382.47,28568.0,382.209,382.209,380.4737,381.4411,28568.0
2019-04-12 13:50:00,382.46,383.53,382.32,382.92,9342.0,381.4311,382.4982,381.2915,381.8898,9342.0
2019-04-12 14:00:00,382.91,384.07,382.9,384.01,11741.0,381.8799,383.0367,381.8699,382.9769,11741.0
2019-04-12 14:10:00,384.02,384.83,383.99,383.99,4563.0,382.9869,383.7947,382.957,382.957,4563.0
2019-04-12 14:20:00,383.82,384.1,383.41,384.04,3937.0,382.7874,383.0667,382.3785,383.0068,3937.0
2019-04-12 14:30:00,384.1,384.34,383.53,383.61,9464.0,383.0667,383.306,382.4982,382.578,9464.0
2019-04-12 14:40:00,383.75,383.98,383.06,383.06,13544.0,382.7176,382.947,382.0295,382.0295,13544.0
2019-04-12 14:50:00,383.11,383.29,382.08,382.08,12855.0,382.0793,382.2588,381.0521,381.0521,12855.0
2019-04-12 15:00:00,382.19,382.64,381.75,381.88,41156.0,381.1618,381.6106,380.723,380.8526,41156.0
2019-04-12 15:10:00,382.11,382.41,381.85,382.06,37468.0,381.082,381.3812,380.8227,381.0322,37468.0
2019-04-12 15:20:00,381.86,382.28,381.39,381.57,20475.0,380.8327,381.2516,380.364,380.5435,20475.0
2019-04-12 15:30:00,381.57,382.15,381.31,381.9,23788.0,380.5435,381.1219,380.2842,380.8726,23788.0
2019-04-12 15:40:00,381.96,382.73,381.22,382.66,42937.0,380.9324,381.7004,380.1944,381.6305,42937.0
2019-04-12 15:50:00,382.65,383.22,381.17,383.06,99151.0,381.6206,382.189,380.1446,382.0295,99151.0
2019-04-15 09:30:00,382.81,385.99,382.78,383.16,20978.0,381.7801,384.9516,381.7502,382.1292,20978.0
2019-04-15 09:40:00,382.85,383.3,381.63,382.16,8986.0,381.82,382.2688,380.6033,381.1319,8986.0
2019-04-15 09:50:00,382.05,383.21,381.3,381.4,11739.0,381.0222,382.1791,380.2742,380.3739,11739.0
2019-04-15 10:00:00,381.4,382.36,381.01,381.86,12700.0,380.3739,381.3313,379.985,380.8327,12700.0
2019-04-15 10:10:00,381.86,382.09,381.0,381.0,5393.0,380.8327,381.0621,379.975,379.975,5393.0
2019-04-15 10:20:00,380.84,380.87,378.23,378.83,14021.0,379.8154,379.8454,377.2125,377.8108,14021.0
2019-04-15 10:30:00,378.67,378.67,377.26,377.95,9885.0,377.6513,377.6513,376.2451,376.9332,9885.0
2019-04-15 10:40:00,378.1,378.1,376.02,377.0,16801.0,377.0828,377.0828,375.0084,375.9858,16801.0
2019-04-15 10:50:00,376.75,377.62,376.11,377.62,12100.0,375.7364,376.6041,375.0982,376.6041,12100.0
2019-04-15 11:00:00,377.61,377.82,376.55,377.5,19943.0,376.5941,376.8036,375.537,376.4844,19943.0
2019-04-15 11:10:00,377.46,378.42,377.4,377.55,11508.0,376.4445,377.4019,376.3847,376.5343,11508.0
2019-04-15 11:20:00,377.73,377.87,377.26,377.26,32620.0,376.7138,376.8534,376.2451,376.2451,32620.0
2019-04-15 11:30:00,377.2,377.38,375.84,376.15,21580.0,376.1852,376.3647,374.8289,375.1381,21580.0
2019-04-15 11:40:00,376.3,376.35,375.73,375.79,15897.0,375.2877,375.3375,374.7192,374.779,15897.0
2019-04-15 11:50:00,375.74,376.6,375.63,376.0,20760.0,374.7292,375.5868,374.6195,374.9885,20760.0
2019-04-15 12:00:00,375.95,376.18,375.52,375.52,9348.0,374.9386,375.168,374.5098,374.5098,9348.0
2019-04-15 12:10:00,375.5,376.16,375.34,376.02,15348.0,374.4898,375.148,374.3302,375.0084,15348.0
2019-04-15 12:20:00,375.86,376.63,375.36,376.38,12348.0,374.8488,375.6168,374.3502,375.3674,12348.0
2019-04-15 12:30:00,376.42,378.0,376.29,378.0,10269.0,375.4073,376.9831,375.2777,376.9831,10269.0
2019-04-15 12:40:00,378.08,378.39,377.53,378.17,6191.0,377.0629,377.372,376.5143,377.1526,6191.0
2019-04-15 12:50:00,378.23,378.34,377.37,377.52,9300.0,377.2125,377.3222,376.3548,376.5044,9300.0
2019-04-15 13:00:00,377.62,377.62,376.88,377.18,10767.0,376.6041,376.6041,375.8661,376.1653,10767.0
2019-04-15 13:10:00,377.32,377.58,376.31,376.61,7956.0,376.3049,376.5642,375.2976,375.5968,7956.0
2019-04-15 13:20:00,376.61,376.96,376.46,376.75,4015.0,375.5968,375.9459,375.4472,375.7364,4015.0
2019-04-15 13:30:00,376.91,377.36,376.72,376.72,5711.0,375.896,376.3448,375.7065,375.7065,5711.0
2019-04-15 13:40:00,376.74,377.26,376.7,377.08,6240.0,375.7265,376.2451,375.6866,376.0656,6240.0
2019-04-15 13:50:00,377.16,377.16,376.53,376.89,4017.0,376.1453,376.1453,375.517,375.8761,4017.0
2019-04-15 14:00:00,376.79,377.53,376.58,376.95,7517.0,375.7763,376.5143,375.5669,375.9359,7517.0
2019-04-15 14:10:00,377.02,377.24,376.87,377.11,14932.0,376.0057,376.2251,375.8561,376.0955,14932.0
2019-04-15 14:20:00,377.0,377.55,376.91,377.21,9616.0,375.9858,376.5343,375.896,376.1952,9616.0
2019-04-15 14:30:00,377.34,377.52,377.0,377.48,4292.0,376.3249,376.5044,375.9858,376.4645,4292.0
2019-04-15 14:40:00,377.48,377.92,377.14,377.18,11005.0,376.4645,376.9033,376.1254,376.1653,11005.0
2019-04-15 14:50:00,377.02,377.76,377.01,377.29,7602.0,376.0057,376.7437,375.9957,376.275,7602.0
2019-04-15 15:00:00,377.29,377.35,376.85,377.24,7341.0,376.275,376.3348,375.8362,376.2251,7341.0
2019-04-15 15:10:00,377.41,377.8,377.12,377.27,5707.0,376.3947,376.7836,376.1054,376.255,5707.0
2019-04-15 15:20:00,377.33,377.65,376.6,376.8,15670.0,376.3149,376.634,375.5868,375.7863,15670.0
2019-04-15 15:30:00,376.9,377.03,375.63,376.0,32725.0,375.886,376.0157,374.6195,374.9885,32725.0
2019-04-15 15:40:00,376.06,376.08,375.34,375.47,44601.0,375.0483,375.0682,374.3302,374.4599,44601.0
2019-04-15 15:50:00,375.42,375.89,375.2,375.48,58437.0,374.41,374.8788,374.1906,374.4699,58437.0
2019-04-16 09:30:00,377.9,378.83,376.77,378.66,32335.0,376.8833,377.8108,375.7564,377.6413,32335.0
2019-04-16 09:40:00,378.82,381.7,378.44,379.75,26509.0,377.8009,380.6731,377.4219,378.7284,26509.0
2019-04-16 09:50:00,379.88,381.62,379.71,381.62,23498.0,378.858,380.5933,378.6885,380.5933,23498.0
2019-04-16 10:00:00,381.57,383.0,381.56,382.81,19854.0,380.5435,381.9696,380.5335,381.7801,19854.0
2019-04-16 10:10:00,382.68,382.88,381.23,381.24,8383.0,381.6505,381.85,380.2044,380.2144,8383.0
2019-04-16 10:20:00,381.1,381.1,379.81,380.51,12373.0,380.0747,380.0747,378.7882,379.4863,12373.0
2019-04-16 10:30:00,380.33,380.5,379.78,380.05,8858.0,379.3068,379.4764,378.7583,379.0276,8858.0
2019-04-16 10:40:00,379.83,379.88,377.66,377.88,7887.0,378.8082,378.858,376.644,376.8634,7887.0
2019-04-16 10:50:00,378.12,378.12,376.3,376.34,12865.0,377.1028,377.1028,375.2877,375.3275,12865.0
2019-04-16 11:00:00,376.35,376.35,374.32,374.37,26203.0,375.3375,375.3375,373.313,373.3628,26203.0
2019-04-16 11:10:00,374.3,374.5,373.03,373.81,39144.0,373.293,373.4925,372.0264,372.8044,39144.0
2019-04-16 11:20:00,373.85,374.39,373.31,373.59,33568.0,372.8442,373.3828,372.3057,372.5849,33568.0
2019-04-16 11:30:00,373.57,373.8,372.37,372.82,40008.0,372.565,372.7944,371.3682,371.817,40008.0
2019-04-16 11:40:00,372.9,372.98,372.0,372.01,11800.0,371.8968,371.9766,370.9992,371.0092,11800.0
2019-04-16 11:50:00,371.98,372.54,371.51,372.23,25828.0,370.9793,371.5378,370.5105,371.2286,25828.0
2019-04-16 12:00:00,372.33,372.95,372.0,372.0,21462.0,371.3283,371.9467,370.9992,370.9992,21462.0
2019-04-16 12:10:00,372.07,372.53,371.98,372.08,10641.0,371.069,371.5278,370.9793,371.079,10641.0
2019-04-16 12:20:00,372.11,372.17,371.51,371.74,9268.0,371.1089,371.1688,370.5105,370.7399,9268.0
2019-04-16 12:30:00,371.53,371.92,371.23,371.37,7222.0,370.5305,370.9194,370.2313,370.3709,7222.0
2019-04-16 12:40:00,371.32,371.8,371.13,371.68,18396.0,370.321,370.7998,370.1316,370.6801,18396.0
2019-04-16 12:50:00,371.65,372.25,371.36,372.12,20371.0,370.6502,371.2485,370.3609,371.1189,20371.0
2019-04-16 13:00:00,372.08,372.46,371.67,371.67,16850.0,371.079,371.458,370.6701,370.6701,16850.0
2019-04-16 13:10:00,371.64,372.61,371.59,372.47,15906.0,370.6402,371.6076,370.5903,371.468,15906.0
2019-04-16 13:20:00,372.59,372.65,372.05,372.51,22738.0,371.5876,371.6475,371.0491,371.5078,22738.0
2019-04-16 13:30:00,372.64,373.31,372.55,372.94,6600.0,371.6375,372.3057,371.5477,371.9367,6600.0
2019-04-16 13:40:00,372.9,372.9,372.02,372.02,6346.0,371.8968,371.8968,371.0192,371.0192,6346.0
2019-04-16 13:50:00,372.05,372.05,371.55,371.68,5121.0,371.0491,371.0491,370.5504,370.6801,5121.0
2019-04-16 14:00:00,371.66,371.66,370.65,370.74,7785.0,370.6601,370.6601,369.6529,369.7426,7785.0
2019-04-16 14:10:00,370.29,370.99,370.16,370.69,13891.0,369.2938,369.9919,369.1642,369.6927,13891.0
2019-04-16 14:20:00,370.85,370.85,369.52,369.71,18594.0,369.8523,369.8523,368.5259,368.7154,18594.0
2019-04-16 14:30:00,369.84,370.26,368.88,370.07,12484.0,368.845,369.2639,367.8876,369.0744,12484.0
2019-04-16 14:40:00,370.24,370.24,368.87,369.26,11886.0,369.244,369.244,367.8776,368.2666,11886.0
2019-04-16 14:50:00,369.26,369.75,369.14,369.6,5549.0,368.2666,368.7553,368.1469,368.6057,5549.0
2019-04-16 15:00:00,369.52,369.6,369.06,369.24,8656.0,368.5259,368.6057,368.0671,368.2466,8656.0
2019-04-16 15:10:00,369.21,369.41,368.6,369.23,7000.0,368.2167,368.4162,367.6084,368.2367,7000.0
2019-04-16 15:20:00,369.23,369.35,368.22,368.22,7003.0,368.2367,368.3563,367.2294,367.2294,7003.0
2019-04-16 15:30:00,368.05,368.17,366.92,367.63,16467.0,367.0598,367.1795,365.9329,366.641,16467.0
2019-04-16 15:40:00,367.58,367.66,366.94,367.08,36721.0,366.5911,366.6709,365.9528,366.0925,36721.0
2019-04-16 15:50:00,367.07,368.12,366.36,367.79,101384.0,366.0825,367.1297,365.3744,366.8005,101384.0
2019-04-17 09:30:00,366.96,368.02,363.55,363.83,45112.0,365.9728,367.0299,362.572,362.8512,45112.0
2019-04-17 09:40:00,363.97,363.97,358.88,359.59,38974.0,362.9908,362.9908,357.9145,358.6226,38974.0
2019-04-17 09:50:00,359.46,359.94,353.55,354.37,50759.0,358.493,358.9717,352.5989,353.4166,50759.0
2019-04-17 10:00:00,354.62,357.69,353.8,355.6,48614.0,353.666,356.7277,352.8482,354.6433,48614.0
2019-04-17 10:10:00,355.74,356.69,354.91,355.22,77146.0,354.783,355.7304,353.9552,354.2644,77146.0
2019-04-17 10:20:00,355.39,356.14,354.99,354.99,32111.0,354.4339,355.1819,354.035,354.035,32111.0
2019-04-17 10:30:00,354.95,355.96,353.67,355.32,50059.0,353.9951,355.0024,352.7185,354.3641,50059.0
2019-04-17 10:40:00,355.39,355.39,353.88,354.7,63771.0,354.4339,354.4339,352.928,353.7458,63771.0
2019-04-17 10:50:00,354.6,354.6,351.81,352.04,44389.0,353.646,353.646,350.8635,351.0929,44389.0
2019-04-17 11:00:00,352.28,352.95,351.65,352.68,17541.0,351.3323,352.0005,350.704,351.7312,17541.0
2019-04-17 11:10:00,352.49,352.49,351.15,351.29,40079.0,351.5417,351.5417,350.2053,350.3449,40079.0
2019-04-17 11:20:00,351.18,352.5,351.0,352.29,37045.0,350.2352,351.5517,350.0557,351.3422,37045.0
2019-04-17 11:30:00,352.17,352.7,351.6,351.71,23028.0,351.2226,351.7511,350.6541,350.7638,23028.0
2019-04-17 11:40:00,351.69,352.82,351.47,352.75,39723.0,350.7439,351.8708,350.5245,351.801,39723.0
2019-04-17 11:50:00,352.65,352.65,350.05,350.39,70436.0,351.7013,351.7013,349.1083,349.4474,70436.0
2019-04-17 12:00:00,350.4,350.72,349.57,350.44,18453.0,349.4573,349.7765,348.6296,349.4972,18453.0
2019-04-17 12:10:00,350.33,350.67,349.61,350.59,15005.0,349.3875,349.7266,348.6695,349.6468,15005.0
2019-04-17 12:20:00,350.5,350.58,349.5,349.98,19981.0,349.5571,349.6368,348.5598,349.0385,19981.0
2019-04-17 12:30:00,349.99,350.21,348.87,348.93,27529.0,349.0484,349.2678,347.9314,347.9913,27529.0
2019-04-17 12:40:00,349.0,349.48,348.25,349.16,23320.0,348.0611,348.5398,347.3131,348.2207,23320.0
2019-04-17 12:50:00,349.35,350.02,348.93,349.11,36328.0,348.4102,349.0784,347.9913,348.1708,36328.0
2019-04-17 13:00:00,349.25,350.03,349.17,349.92,11818.0,348.3104,349.0883,348.2306,348.9786,11818.0
2019-04-17 13:10:00,349.99,351.69,349.95,350.48,16829.0,349.0484,350.7439,349.0085,349.5371,16829.0
2019-04-17 13:20:00,350.32,350.44,349.7,349.79,15150.0,349.3775,349.4972,348.7592,348.849,15150.0
2019-04-17 13:30:00,349.81,350.9,349.81,350.29,13721.0,348.8689,349.956,348.8689,349.3476,13721.0
2019-04-17 13:40:00,350.26,350.26,349.22,349.32,18825.0,349.3177,349.3177,348.2805,348.3802,18825.0
2019-04-17 13:50:00,349.05,349.05,347.84,348.13,16552.0,348.111,348.111,346.9042,347.1934,16552.0
2019-04-17 14:00:00,348.15,348.61,347.19,347.2,13862.0,347.2134,347.6721,346.256,346.2659,13862.0
2019-04-17 14:10:00,347.24,347.33,346.22,346.34,22388.0,346.3058,346.3956,345.2886,345.4083,22388.0
2019-04-17 14:20:00,346.33,346.66,344.95,345.21,44006.0,345.3983,345.7274,344.022,344.2813,44006.0
2019-04-17 14:30:00,345.27,347.61,345.2,346.24,51323.0,344.3411,346.6748,344.2713,345.3085,51323.0
2019-04-17 14:40:00,346.1,346.69,345.1,345.53,70990.0,345.1689,345.7573,344.1716,344.6004,70990.0
2019-04-17 14:50:00,345.65,347.22,345.33,346.63,36455.0,344.7201,346.2859,344.401,345.6975,36455.0
2019-04-17 15:00:00,346.8,347.67,346.29,346.92,26323.0,345.867,346.7347,345.3584,345.9867,26323.0
2019-04-17 15:10:00,346.85,347.38,346.64,346.69,8612.0,345.9169,346.4455,345.7074,345.7573,8612.0
2019-04-17 15:20:00,346.69,346.73,345.43,345.52,18108.0,345.7573,345.7972,344.5007,344.5905,18108.0
2019-04-17 15:30:00,345.52,346.12,345.3,346.01,46044.0,344.5905,345.1888,344.3711,345.0791,46044.0
2019-04-17 15:40:00,345.99,346.01,345.09,345.36,36169.0,345.0592,345.0791,344.1616,344.4309,36169.0
2019-04-17 15:50:00,345.42,345.42,342.02,342.63,197636.0,344.4907,344.4907,341.0999,341.7082,197636.0
2019-04-18 09:30:00,346.4,346.63,340.99,345.37,87191.0,345.4681,345.6975,340.0726,344.4409,87191.0
2019-04-18 09:40:00,345.43,347.55,342.36,343.66,35008.0,344.5007,346.615,341.439,342.7355,35008.0
2019-04-18 09:50:00,343.77,344.04,337.23,337.62,38220.0,342.8452,343.1144,336.3228,336.7117,38220.0
2019-04-18 10:00:00,337.91,339.38,336.41,337.65,26449.0,337.0009,338.467,335.505,336.7416,26449.0
2019-04-18 10:10:00,337.48,338.13,334.59,334.89,37895.0,336.5721,337.2203,333.6899,333.9891,37895.0
2019-04-18 10:20:00,334.97,335.47,332.22,333.77,59575.0,334.0688,334.5675,331.3262,332.8721,59575.0
2019-04-18 10:30:00,334.06,335.62,333.26,335.38,43524.0,333.1613,334.7171,332.3634,334.4777,43524.0
2019-04-18 10:40:00,335.37,338.26,335.23,338.2,24339.0,334.4678,337.35,334.3281,337.2902,24339.0
2019-04-18 10:50:00,338.03,338.77,337.59,337.99,31135.0,337.1206,337.8586,336.6818,337.0807,31135.0
2019-04-18 11:00:00,338.0,338.02,335.36,336.23,20632.0,337.0907,337.1106,334.4578,335.3255,20632.0
2019-04-18 11:10:00,336.36,336.65,334.93,334.93,19567.0,335.4551,335.7443,334.0289,334.0289,19567.0
2019-04-18 11:20:00,335.0,336.85,335.0,336.17,38261.0,334.0988,335.9438,334.0988,335.2656,38261.0
2019-04-18 11:30:00,336.17,337.43,335.43,337.2,46616.0,335.2656,336.5222,334.5276,336.2928,46616.0
2019-04-18 11:40:00,337.02,337.3,335.26,336.04,23215.0,336.1133,336.3926,334.3581,335.136,23215.0
2019-04-18 11:50:00,335.92,336.84,335.77,336.4,16408.0,335.0163,335.9338,334.8667,335.495,16408.0
2019-04-18 12:00:00,336.49,336.89,336.06,336.4,15836.0,335.5848,335.9837,335.1559,335.495,15836.0
2019-04-18 12:10:00,336.33,338.49,335.85,338.25,42123.0,335.4252,337.5794,334.9465,337.34,42123.0
2019-04-18 12:20:00,338.23,338.95,337.81,338.69,15665.0,337.3201,338.0381,336.9012,337.7788,15665.0
2019-04-18 12:30:00,338.68,339.13,337.84,337.87,15244.0,337.7689,338.2176,336.9311,336.961,15244.0
2019-04-18 12:40:00,337.89,338.4,337.33,337.99,10400.0,336.981,337.4896,336.4225,337.0807,10400.0
2019-04-18 12:50:00,337.93,337.94,335.64,335.81,14048.0,337.0209,337.0309,334.737,334.9066,14048.0
2019-04-18 13:00:00,335.92,336.5,335.23,335.73,17319.0,335.0163,335.5947,334.3281,334.8268,17319.0
2019-04-18 13:10:00,335.73,336.48,335.59,335.6,12238.0,334.8268,335.5748,334.6872,334.6971,12238.0
2019-04-18 13:20:00,335.4,336.14,334.99,336.04,15909.0,334.4977,335.2357,334.0888,335.136,15909.0
2019-04-18 13:30:00,336.16,336.47,336.01,336.47,22729.0,335.2556,335.5648,335.106,335.5648,22729.0
2019-04-18 13:40:00,336.42,336.62,336.14,336.45,10494.0,335.5149,335.7144,335.2357,335.5449,10494.0
2019-04-18 13:50:00,336.55,336.57,336.0,336.24,10021.0,335.6446,335.6645,335.0961,335.3354,10021.0
2019-04-18 14:00:00,336.25,336.27,334.72,334.99,12719.0,335.3454,335.3653,333.8195,334.0888,12719.0
2019-04-18 14:10:00,335.0,335.38,334.08,334.27,16169.0,334.0988,334.4777,333.1812,333.3707,16169.0
2019-04-18 14:20:00,334.28,335.01,334.07,334.28,18302.0,333.3807,334.1087,333.1713,333.3807,18302.0
2019-04-18 14:30:00,334.24,334.4,333.38,334.01,14283.0,333.3408,333.5004,332.4831,333.1114,14283.0
2019-04-18 14:40:00,334.14,334.2,333.53,333.62,25618.0,333.2411,333.3009,332.6327,332.7225,25618.0
2019-04-18 14:50:00,333.56,333.65,333.07,333.31,18687.0,332.6626,332.7524,332.174,332.4133,18687.0
2019-04-18 15:00:00,333.3,333.66,332.67,332.93,15231.0,332.4033,332.7624,331.775,332.0343,15231.0
2019-04-18 15:10:00,333.0,333.66,332.96,333.2,24705.0,332.1041,332.7624,332.0642,332.3036,24705.0
2019-04-18 15:20:00,333.11,334.6,332.97,334.16,32597.0,332.2138,333.6998,332.0742,333.261,32597.0
2019-04-18 15:30:00,334.06,334.75,333.91,334.75,165282.0,333.1613,333.8494,333.0117,333.8494,165282.0
2019-04-18 15:40:00,334.76,334.88,333.89,334.22,50309.0,333.8594,333.9791,332.9917,333.3209,50309.0
2019-04-18 15:50:00,334.31,334.39,332.32,333.33,196666.0,333.4106,333.4904,331.426,332.4333,196666.0
2019-04-22 09:30:00,332.5,333.88,331.01,332.81,42284.0,331.6055,332.9818,330.1195,331.9147,42284.0
2019-04-22 09:40:00,332.5,335.55,331.89,335.55,42358.0,331.6055,334.6473,330.9971,334.6473,42358.0
2019-04-22 09:50:00,335.79,336.0,334.66,335.18,21061.0,334.8866,335.0961,333.7597,334.2783,21061.0
2019-04-22 10:00:00,335.21,335.6,333.4,333.54,28151.0,334.3082,334.6971,332.5031,332.6427,28151.0
2019-04-22 10:10:00,333.52,333.81,332.05,333.12,6876.0,332.6227,332.912,331.1567,332.2238,6876.0
2019-04-22 10:20:00,332.81,333.47,332.36,333.17,8732.0,331.9147,332.5729,331.4659,332.2737,8732.0
2019-04-22 10:30:00,332.79,332.94,332.04,332.68,10265.0,331.8947,332.0443,331.1467,331.785,10265.0
2019-04-22 10:40:00,332.95,333.2,332.0,333.06,7175.0,332.0543,332.3036,331.1068,332.164,7175.0
2019-04-22 10:50:00,333.49,333.52,332.13,332.33,8295.0,332.5928,332.6227,331.2365,331.4359,8295.0
2019-04-22 11:00:00,332.19,332.19,329.71,330.23,16490.0,331.2963,331.2963,328.823,329.3416,16490.0
2019-04-22 11:10:00,329.73,330.24,329.26,330.02,7037.0,328.8429,329.3516,328.3742,329.1322,7037.0
2019-04-22 11:20:00,330.04,330.5,329.23,329.59,8154.0,329.1521,329.6109,328.3443,328.7033,8154.0
2019-04-22 11:30:00,329.56,330.07,329.33,329.69,5400.0,328.6734,329.182,328.444,328.803,5400.0
2019-04-22 11:40:00,329.67,330.3,329.46,329.76,3500.0,328.7831,329.4114,328.5737,328.8729,3500.0
2019-04-22 11:50:00,329.46,330.05,329.31,330.05,4850.0,328.5737,329.1621,328.4241,329.1621,4850.0
2019-04-22 12:00:00,330.13,330.6,329.95,330.1,4610.0,329.2419,329.7106,329.0623,329.2119,4610.0
2019-04-22 12:10:00,330.23,330.56,329.51,329.74,6874.0,329.3416,329.6707,328.6235,328.8529,6874.0
2019-04-22 12:20:00,329.87,330.4,329.0,330.38,10685.0,328.9826,329.5111,328.1149,329.4912,10685.0
2019-04-22 12:30:00,330.27,331.54,329.86,331.36,69822.0,329.3815,330.6481,328.9726,330.4686,69822.0
2019-04-22 12:40:00,331.35,331.36,330.36,330.45,4750.0,330.4586,330.4686,329.4712,329.561,4750.0
2019-04-22 12:50:00,330.37,331.07,330.22,330.87,14210.0,329.4812,330.1793,329.3316,329.9799,14210.0
2019-04-22 13:00:00,330.77,331.08,330.44,330.81,6208.0,329.8801,330.1893,329.551,329.92,6208.0
2019-04-22 13:10:00,330.92,331.8,330.91,331.8,5997.0,330.0297,330.9074,330.0198,330.9074,5997.0
2019-04-22 13:20:00,331.76,332.28,331.48,331.48,7264.0,330.8675,331.3861,330.5882,330.5882,7264.0
2019-04-22 13:30:00,331.19,331.6,330.79,331.06,6570.0,330.299,330.7079,329.9001,330.1694,6570.0
2019-04-22 13:40:00,331.01,331.21,330.79,330.84,4870.0,330.1195,330.319,329.9001,329.95,4870.0
2019-04-22 13:50:00,331.07,331.14,330.61,330.97,5100.0,330.1793,330.2491,329.7206,330.0796,5100.0
2019-04-22 14:00:00,331.0,331.11,330.15,330.16,5923.0,330.1095,330.2192,329.2618,329.2718,5923.0
2019-04-22 14:10:00,330.0,330.82,329.85,330.82,11053.0,329.1122,329.93,328.9626,329.93,11053.0
2019-04-22 14:20:00,330.96,332.6,330.83,332.6,10902.0,330.0696,331.7052,329.94,331.7052,10902.0
2019-04-22 14:30:00,332.56,332.96,332.3,332.56,14135.0,331.6653,332.0642,331.406,331.6653,14135.0
2019-04-22 14:40:00,332.65,333.2,332.37,333.2,18627.0,331.7551,332.3036,331.4758,332.3036,18627.0
2019-04-22 14:50:00,333.16,333.49,333.06,333.4,9861.0,332.2637,332.5928,332.164,332.5031,9861.0
2019-04-22 15:00:00,333.4,333.96,333.35,333.79,8356.0,332.5031,333.0616,332.4532,332.892,8356.0
2019-04-22 15:10:00,333.8,333.99,333.03,333.03,14333.0,332.902,333.0915,332.1341,332.1341,14333.0
2019-04-22 15:20:00,333.09,333.39,332.97,333.09,16179.0,332.1939,332.4931,332.0742,332.1939,16179.0
2019-04-22 15:30:00,333.13,333.37,332.81,333.15,20445.0,332.2338,332.4731,331.9147,332.2537,20445.0
2019-04-22 15:40:00,333.13,333.85,333.07,333.7,17828.0,332.2338,332.9519,332.174,332.8023,17828.0
2019-04-22 15:50:00,333.85,334.41,333.39,334.01,41428.0,332.9519,333.5103,332.4931,333.1114,41428.0
2019-04-23 09:30:00,335.51,338.87,334.46,338.87,44265.0,334.6074,337.9583,333.5602,337.9583,44265.0
2019-04-23 09:40:00,338.66,340.67,337.9,340.28,25428.0,337.7489,339.7535,336.991,339.3646,25428.0
2019-04-23 09:50:00,340.13,340.85,338.89,340.08,13815.0,339.215,339.933,337.9783,339.1651,13815.0
2019-04-23 10:00:00,340.67,340.87,336.35,336.58,20812.0,339.7535,339.953,335.4451,335.6745,20812.0
2019-04-23 10:10:00,336.65,338.32,336.65,336.71,8805.0,335.7443,337.4098,335.7443,335.8042,8805.0
2019-04-23 10:20:00,336.74,337.52,336.69,337.25,7465.0,335.8341,336.612,335.7842,336.3427,7465.0
2019-04-23 10:30:00,337.27,337.27,336.57,336.73,8300.0,336.3627,336.3627,335.6645,335.8241,8300.0
2019-04-23 10:40:00,336.86,338.51,336.62,338.46,11969.0,335.9538,337.5993,335.7144,337.5495,11969.0
2019-04-23 10:50:00,338.76,339.99,338.41,339.49,10014.0,337.8486,339.0753,337.4996,338.5767,10014.0
2019-04-23 11:00:00,339.68,340.8,339.43,340.34,15230.0,338.7662,339.8832,338.5168,339.4244,15230.0
2019-04-23 11:10:00,340.36,340.46,339.13,340.12,24604.0,339.4443,339.5441,338.2176,339.205,24604.0
2019-04-23 11:20:00,340.05,341.79,339.82,341.31,32207.0,339.1352,340.8705,338.9058,340.3918,32207.0
2019-04-23 11:30:00,341.18,342.14,340.7,342.0,7700.0,340.2621,341.2196,339.7834,341.0799,7700.0
2019-04-23 11:40:00,342.13,342.17,341.12,342.05,10581.0,341.2096,341.2495,340.2023,341.1298,10581.0
2019-04-23 11:50:00,341.95,342.13,341.5,341.79,21298.0,341.0301,341.2096,340.5813,340.8705,21298.0
2019-04-23 12:00:00,341.79,343.19,341.7,342.97,15707.0,340.8705,342.2667,340.7807,342.0473,15707.0
2019-04-23 12:10:00,343.08,343.08,342.2,342.35,13049.0,342.157,342.157,341.2794,341.429,13049.0
2019-04-23 12:20:00,342.43,343.05,342.05,342.99,7457.0,341.5088,342.1271,341.1298,342.0673,7457.0
2019-04-23 12:30:00,342.89,343.99,342.88,343.84,15926.0,341.9675,343.0646,341.9576,342.915,15926.0
2019-04-23 12:40:00,343.82,343.99,343.17,343.45,12907.0,342.895,343.0646,342.2468,342.526,12907.0
2019-04-23 12:50:00,343.45,344.8,343.44,344.5,12279.0,342.526,343.8724,342.5161,343.5732,12279.0
2019-04-23 13:00:00,344.6,345.92,344.52,345.37,19813.0,343.6729,344.9894,343.5931,344.4409,19813.0
2019-04-23 13:10:00,345.65,345.84,344.7,345.27,15389.0,344.7201,344.9096,343.7727,344.3411,15389.0
2019-04-23 13:20:00,345.29,345.47,343.68,343.81,22475.0,344.3611,344.5406,342.7554,342.8851,22475.0
2019-04-23 13:30:00,343.68,344.56,343.44,344.4,12347.0,342.7554,343.633,342.5161,343.4735,12347.0
2019-04-23 13:40:00,344.43,345.69,344.43,345.45,11321.0,343.5034,344.76,343.5034,344.5206,11321.0
2019-04-23 13:50:00,345.49,345.62,345.01,345.57,11979.0,344.5605,344.6902,344.0818,344.6403,11979.0
2019-04-23 14:00:00,345.78,346.17,345.6,346.09,15877.0,344.8498,345.2387,344.6702,345.1589,15877.0
2019-04-23 14:10:00,346.11,346.64,345.75,346.37,10360.0,345.1789,345.7074,344.8198,345.4382,10360.0
2019-04-23 14:20:00,346.23,346.45,345.67,345.77,8678.0,345.2985,345.518,344.7401,344.8398,8678.0
2019-04-23 14:30:00,345.77,346.19,345.68,345.98,14652.0,344.8398,345.2587,344.75,345.0492,14652.0
2019-04-23 14:40:00,345.97,346.42,345.77,346.23,12991.0,345.0392,345.488,344.8398,345.2985,12991.0
2019-04-23 14:50:00,346.34,346.34,345.75,345.75,15941.0,345.4083,345.4083,344.8198,344.8198,15941.0
2019-04-23 15:00:00,345.78,345.78,344.75,344.99,14440.0,344.8498,344.8498,343.8225,344.0619,14440.0
2019-04-23 15:10:00,344.98,345.15,344.43,344.76,11540.0,344.0519,344.2215,343.5034,343.8325,11540.0
2019-04-23 15:20:00,344.79,344.85,344.08,344.08,12907.0,343.8624,343.9223,343.1543,343.1543,12907.0
2019-04-23 15:30:00,344.15,344.25,343.51,344.02,18606.0,343.2241,343.3239,342.5859,343.0945,18606.0
2019-04-23 15:40:00,343.98,344.63,343.83,344.23,31621.0,343.0546,343.7029,342.905,343.3039,31621.0
2019-04-23 15:50:00,344.16,344.58,344.1,344.2,42485.0,343.2341,343.653,343.1743,343.274,42485.0
2019-04-24 09:30:00,344.43,346.32,344.15,344.66,28163.0,343.5034,345.3883,343.2241,343.7328,28163.0
2019-04-24 09:40:00,344.67,344.72,341.6,341.6,56000.0,343.7427,343.7926,340.681,340.681,56000.0
2019-04-24 09:50:00,341.78,343.49,341.28,343.1,15501.0,340.8605,342.5659,340.3619,342.177,15501.0
2019-04-24 10:00:00,342.79,343.28,341.07,342.52,14900.0,341.8678,342.3565,340.1524,341.5985,14900.0
2019-04-24 10:10:00,342.69,343.7,342.65,343.23,24764.0,341.7681,342.7754,341.7282,342.3066,24764.0
2019-04-24 10:20:00,343.23,343.78,342.95,343.55,20035.0,342.3066,342.8551,342.0274,342.6258,20035.0
2019-04-24 10:30:00,343.45,344.98,343.27,344.34,23342.0,342.526,344.0519,342.3465,343.4136,23342.0
2019-04-24 10:40:00,344.47,344.48,343.16,344.24,13957.0,343.5433,343.5533,342.2368,343.3139,13957.0
2019-04-24 10:50:00,344.04,344.45,343.63,344.36,7676.0,343.1144,343.5233,342.7055,343.4336,7676.0
2019-04-24 11:00:00,344.25,344.49,343.2,343.21,15600.0,343.3239,343.5632,342.2767,342.2867,15600.0
2019-04-24 11:10:00,343.33,344.14,343.3,344.02,11068.0,342.4064,343.2142,342.3764,343.0945,11068.0
2019-04-24 11:20:00,344.02,344.02,343.0,343.3,11204.0,343.0945,343.0945,342.0772,342.3764,11204.0
2019-04-24 11:30:00,343.32,343.59,342.71,342.73,6906.0,342.3964,342.6657,341.788,341.808,6906.0
2019-04-24 11:40:00,342.74,343.35,342.52,342.73,7246.0,341.8179,342.4263,341.5985,341.808,7246.0
2019-04-24 11:50:00,342.73,342.73,341.61,342.11,18068.0,341.808,341.808,340.691,341.1896,18068.0
2019-04-24 12:00:00,342.08,342.08,341.0,341.31,14967.0,341.1597,341.1597,340.0826,340.3918,14967.0
2019-04-24 12:10:00,341.29,341.54,341.03,341.1,3450.0,340.3718,340.6212,340.1125,340.1823,3450.0
2019-04-24 12:20:00,341.1,341.15,340.55,340.82,20200.0,340.1823,340.2322,339.6338,339.9031,20200.0
2019-04-24 12:30:00,340.76,340.98,340.38,340.83,12099.0,339.8433,340.0627,339.4643,339.9131,12099.0
2019-04-24 12:40:00,340.66,340.66,339.43,339.57,8039.0,339.7435,339.7435,338.5168,338.6565,8039.0
2019-04-24 12:50:00,339.48,339.48,338.67,338.69,11971.0,338.5667,338.5667,337.7589,337.7788,11971.0
2019-04-24 13:00:00,338.88,339.34,338.77,339.28,6576.0,337.9683,338.4271,337.8586,338.3672,6576.0
2019-04-24 13:10:00,339.3,339.67,339.21,339.66,6842.0,338.3872,338.7562,338.2974,338.7462,6842.0
2019-04-24 13:20:00,339.74,340.14,339.74,339.82,4900.0,338.826,339.2249,338.826,338.9058,4900.0
2019-04-24 13:30:00,339.8,340.65,339.79,340.3,14245.0,338.8858,339.7336,338.8759,339.3845,14245.0
2019-04-24 13:40:00,340.51,340.63,340.37,340.54,2244.0,339.5939,339.7136,339.4543,339.6239,2244.0
2019-04-24 13:50:00,340.67,340.76,339.81,339.83,4113.0,339.7535,339.8433,338.8958,338.9158,4113.0
2019-04-24 14:00:00,339.68,339.98,339.46,339.51,5479.0,338.7662,339.0654,338.5468,338.5966,5479.0
2019-04-24 14:10:00,339.5,339.64,339.0,339.59,14423.0,338.5867,338.7263,338.088,338.6764,14423.0
2019-04-24 14:20:00,339.62,339.86,339.41,339.77,6908.0,338.7063,338.9457,338.4969,338.8559,6908.0
2019-04-24 14:30:00,339.9,340.58,339.79,340.46,12540.0,338.9856,339.6637,338.8759,339.5441,12540.0
2019-04-24 14:40:00,340.43,340.71,340.08,340.08,7187.0,339.5142,339.7934,339.1651,339.1651,7187.0
2019-04-24 14:50:00,340.06,341.05,340.03,341.03,11509.0,339.1451,340.1325,339.1152,340.1125,11509.0
2019-04-24 15:00:00,341.14,341.37,340.39,340.42,8206.0,340.2222,340.4516,339.4743,339.5042,8206.0
2019-04-24 15:10:00,340.38,340.5,339.51,339.88,6009.0,339.4643,339.584,338.5966,338.9656,6009.0
2019-04-24 15:20:00,339.94,340.15,339.34,339.68,8343.0,339.0255,339.2349,338.4271,338.7662,8343.0
2019-04-24 15:30:00,339.72,340.79,339.59,340.25,21390.0,338.8061,339.8732,338.6764,339.3346,21390.0
2019-04-24 15:40:00,340.36,340.76,340.11,340.49,16349.0,339.4443,339.8433,339.195,339.574,16349.0
2019-04-24 15:50:00,340.47,340.79,339.99,340.65,52143.0,339.554,339.8732,339.0753,339.7336,52143.0
2019-04-25 09:30:00,340.38,340.39,338.37,339.31,30022.0,339.4643,339.4743,337.4597,338.3972,30022.0
2019-04-25 09:40:00,339.99,340.56,338.94,340.27,12316.0,339.0753,339.6438,338.0282,339.3546,12316.0
2019-04-25 09:50:00,340.12,342.03,339.95,341.44,13724.0,339.205,341.1098,339.0354,340.5214,13724.0
2019-04-25 10:00:00,341.25,341.61,339.46,339.62,7716.0,340.3319,340.691,338.5468,338.7063,7716.0
2019-04-25 10:10:00,339.97,340.0,337.66,338.87,12040.0,339.0554,339.0853,336.7516,337.9583,12040.0
2019-04-25 10:20:00,339.02,339.76,338.5,339.71,7950.0,338.1079,338.846,337.5893,338.7961,7950.0
2019-04-25 10:30:00,339.49,340.61,338.56,340.5,5500.0,338.5767,339.6937,337.6492,339.584,5500.0
2019-04-25 10:40:00,340.55,340.78,339.12,339.4,8070.0,339.6338,339.8632,338.2077,338.4869,8070.0
2019-04-25 10:50:00,339.6,340.78,339.36,340.72,8727.0,338.6864,339.8632,338.447,339.8034,8727.0
2019-04-25 11:00:00,340.81,341.27,340.51,340.74,5926.0,339.8931,340.3519,339.5939,339.8233,5926.0
2019-04-25 11:10:00,340.7,340.7,340.0,340.68,4660.0,339.7834,339.7834,339.0853,339.7635,4660.0
2019-04-25 11:20:00,340.65,342.54,340.5,342.29,9531.0,339.7336,341.6185,339.584,341.3691,9531.0
2019-04-25 11:30:00,342.79,343.59,342.47,343.1,7375.0,341.8678,342.6657,341.5487,342.177,7375.0
2019-04-25 11:40:00,343.27,343.45,342.01,342.45,10699.0,342.3465,342.526,341.0899,341.5287,10699.0
2019-04-25 11:50:00,342.57,342.57,342.05,342.05,2800.0,341.6484,341.6484,341.1298,341.1298,2800.0
2019-04-25 12:00:00,342.13,342.37,341.76,341.91,3073.0,341.2096,341.4489,340.8406,340.9902,3073.0
2019-04-25 12:10:00,341.77,342.26,341.66,341.88,6070.0,340.8505,341.3392,340.7408,340.9603,6070.0
2019-04-25 12:20:00,341.88,342.92,341.52,342.41,8295.0,340.9603,341.9975,340.6012,341.4888,8295.0
2019-04-25 12:30:00,342.51,344.19,342.51,344.19,10863.0,341.5886,343.264,341.5886,343.264,10863.0
2019-04-25 12:40:00,344.0,344.43,343.7,344.25,9254.0,343.0745,343.5034,342.7754,343.3239,9254.0
2019-04-25 12:50:00,344.37,344.85,344.25,344.7,15293.0,343.4436,343.9223,343.3239,343.7727,15293.0
2019-04-25 13:00:00,344.54,345.19,344.4,344.98,9943.0,343.6131,344.2613,343.4735,344.0519,9943.0
2019-04-25 13:10:00,344.96,345.46,344.95,345.46,4581.0,344.032,344.5306,344.022,344.5306,4581.0
2019-04-25 13:20:00,345.46,345.91,345.46,345.83,8154.0,344.5306,344.9794,344.5306,344.8996,8154.0
2019-04-25 13:30:00,345.88,346.0,345.57,345.58,9952.0,344.9495,345.0692,344.6403,344.6503,9952.0
2019-04-25 13:40:00,345.62,346.12,345.3,346.0,11458.0,344.6902,345.1888,344.3711,345.0692,11458.0
2019-04-25 13:50:00,345.85,345.98,345.38,345.45,6937.0,344.9196,345.0492,344.4508,344.5206,6937.0
2019-04-25 14:00:00,345.66,345.67,344.7,344.74,3501.0,344.7301,344.7401,343.7727,343.8126,3501.0
2019-04-25 14:10:00,344.55,345.63,344.49,345.53,6978.0,343.6231,344.7002,343.5632,344.6004,6978.0
2019-04-25 14:20:00,345.4,346.21,345.12,345.98,14415.0,344.4708,345.2786,344.1915,345.0492,14415.0
2019-04-25 14:30:00,346.14,349.5,346.08,348.89,30942.0,345.2088,348.5598,345.149,347.9514,30942.0
2019-04-25 14:40:00,348.8,349.52,348.39,348.77,20372.0,347.8616,348.5797,347.4527,347.8317,20372.0
2019-04-25 14:50:00,348.99,348.99,348.21,348.32,7415.0,348.0511,348.0511,347.2732,347.3829,7415.0
2019-04-25 15:00:00,348.31,348.55,347.61,347.66,9050.0,347.373,347.6123,346.6748,346.7247,9050.0
2019-04-25 15:10:00,347.51,348.16,347.51,348.14,11332.0,346.5751,347.2234,346.5751,347.2034,11332.0
2019-04-25 15:20:00,348.34,350.07,348.34,349.64,27079.0,347.4029,349.1282,347.4029,348.6994,27079.0
2019-04-25 15:30:00,349.69,350.34,349.33,350.28,40228.0,348.7492,349.3975,348.3902,349.3377,40228.0
2019-04-25 15:40:00,350.33,351.63,350.2,350.49,79527.0,349.3875,350.684,349.2579,349.5471,79527.0
2019-04-25 15:50:00,350.56,351.9,349.7,349.99,91465.0,349.6169,350.9533,348.7592,349.0484,91465.0
2019-04-26 09:30:00,351.25,351.67,343.14,344.02,68358.0,350.305,350.7239,342.2169,343.0945,68358.0
2019-04-26 09:40:00,343.27,345.02,341.78,343.42,39391.0,342.3465,344.0918,340.8605,342.4961,39391.0
2019-04-26 09:50:00,344.24,345.58,343.63,344.62,33341.0,343.3139,344.6503,342.7055,343.6929,33341.0
2019-04-26 10:00:00,345.31,347.37,344.5,346.63,28145.0,344.381,346.4355,343.5732,345.6975,28145.0
2019-04-26 10:10:00,346.69,346.92,344.63,344.77,21418.0,345.7573,345.9867,343.7029,343.8425,21418.0
2019-04-26 10:20:00,344.8,345.04,342.25,342.79,15543.0,343.8724,344.1118,341.3293,341.8678,15543.0
2019-04-26 10:30:00,343.11,343.6,342.83,342.83,9980.0,342.1869,342.6756,341.9077,341.9077,9980.0
2019-04-26 10:40:00,342.95,343.93,342.6,343.82,14310.0,342.0274,343.0047,341.6783,342.895,14310.0
2019-04-26 10:50:00,343.93,344.1,342.7,343.01,22714.0,343.0047,343.1743,341.778,342.0872,22714.0
2019-04-26 11:00:00,343.17,343.4,341.64,341.71,9900.0,342.2468,342.4762,340.7209,340.7907,9900.0
2019-04-26 11:10:00,341.84,342.39,341.22,342.1,10304.0,340.9204,341.4689,340.302,341.1797,10304.0
2019-04-26 11:20:00,342.06,343.3,341.98,342.48,11681.0,341.1398,342.3764,341.06,341.5586,11681.0
2019-04-26 11:30:00,342.48,342.81,342.09,342.43,5430.0,341.5586,341.8877,341.1697,341.5088,5430.0
2019-04-26 11:40:00,342.38,342.4,341.82,342.4,5451.0,341.4589,341.4789,340.9004,341.4789,5451.0
2019-04-26 11:50:00,342.29,342.29,340.52,340.76,18799.0,341.3691,341.3691,339.6039,339.8433,18799.0
2019-04-26 12:00:00,340.7,341.18,340.18,341.11,9000.0,339.7834,340.2621,339.2648,340.1923,9000.0
2019-04-26 12:10:00,340.87,341.27,340.72,341.16,4660.0,339.953,340.3519,339.8034,340.2422,4660.0
2019-04-26 12:20:00,341.26,341.46,340.19,340.35,9626.0,340.3419,340.5414,339.2748,339.4344,9626.0
2019-04-26 12:30:00,340.34,340.88,340.33,340.62,2448.0,339.4244,339.9629,339.4144,339.7036,2448.0
2019-04-26 12:40:00,340.36,340.45,340.15,340.42,5475.0,339.4443,339.5341,339.2349,339.5042,5475.0
2019-04-26 12:50:00,340.36,340.61,340.0,340.38,8450.0,339.4443,339.6937,339.0853,339.4643,8450.0
2019-04-26 13:00:00,340.33,340.33,339.61,339.81,8273.0,339.4144,339.4144,338.6964,338.8958,8273.0
2019-04-26 13:10:00,340.02,341.33,339.61,341.32,5533.0,339.1053,340.4117,338.6964,340.4018,5533.0
2019-04-26 13:20:00,341.6,341.63,341.09,341.63,2516.0,340.681,340.7109,340.1724,340.7109,2516.0
2019-04-26 13:30:00,341.66,341.84,341.5,341.68,2800.0,340.7408,340.9204,340.5813,340.7608,2800.0
2019-04-26 13:40:00,341.45,341.88,341.27,341.74,1732.0,340.5314,340.9603,340.3519,340.8206,1732.0
2019-04-26 13:50:00,341.49,342.01,341.43,341.8,4694.0,340.5713,341.0899,340.5115,340.8805,4694.0
2019-04-26 14:00:00,341.94,341.94,341.27,341.49,3330.0,341.0201,341.0201,340.3519,340.5713,3330.0
2019-04-26 14:10:00,341.7,341.76,341.29,341.5,3540.0,340.7807,340.8406,340.3718,340.5813,3540.0
2019-04-26 14:20:00,341.37,342.65,341.37,342.65,11717.0,340.4516,341.7282,340.4516,341.7282,11717.0
2019-04-26 14:30:00,342.75,344.31,342.69,344.31,14143.0,341.8279,343.3837,341.7681,343.3837,14143.0
2019-04-26 14:40:00,344.15,344.42,343.73,343.85,17036.0,343.2241,343.4934,342.8053,342.925,17036.0
2019-04-26 14:50:00,343.9,343.99,342.9,343.28,11815.0,342.9748,343.0646,341.9775,342.3565,11815.0
2019-04-26 15:00:00,343.44,343.75,343.1,343.22,3986.0,342.5161,342.8252,342.177,342.2966,3986.0
2019-04-26 15:10:00,343.24,343.68,343.08,343.66,7198.0,342.3166,342.7554,342.157,342.7355,7198.0
2019-04-26 15:20:00,343.75,343.87,343.37,343.65,9906.0,342.8252,342.9449,342.4462,342.7255,9906.0
2019-04-26 15:30:00,343.53,344.46,343.35,344.46,11701.0,342.6058,343.5333,342.4263,343.5333,11701.0
2019-04-26 15:40:00,344.48,344.49,343.19,343.51,27976.0,343.5533,343.5632,342.2667,342.5859,27976.0
2019-04-26 15:50:00,343.51,343.81,342.35,343.75,84938.0,342.5859,342.8851,341.429,342.8252,84938.0
2019-04-29 09:30:00,343.13,345.98,343.03,343.47,11940.0,342.2069,345.0492,342.1072,342.546,11940.0
2019-04-29 09:40:00,343.68,345.84,341.94,341.94,11086.0,342.7554,344.9096,341.0201,341.0201,11086.0
2019-04-29 09:50:00,341.71,342.23,341.02,341.22,15775.0,340.7907,341.3093,340.1026,340.302,15775.0
2019-04-29 10:00:00,341.71,341.91,339.04,339.04,15405.0,340.7907,340.9902,338.1279,338.1279,15405.0
2019-04-29 10:10:00,339.21,340.28,339.04,339.27,11450.0,338.2974,339.3646,338.1279,338.3573,11450.0
2019-04-29 10:20:00,339.73,340.03,339.2,339.27,4048.0,338.816,339.1152,338.2875,338.3573,4048.0
2019-04-29 10:30:00,339.25,340.27,338.67,339.92,3699.0,338.3373,339.3546,337.7589,339.0055,3699.0
2019-04-29 10:40:00,339.5,339.76,338.88,339.76,3180.0,338.5867,338.846,337.9683,338.846,3180.0
2019-04-29 10:50:00,339.36,340.02,338.62,340.02,15639.0,338.447,339.1053,337.709,339.1053,15639.0
2019-04-29 11:00:00,340.06,341.2,339.95,341.14,5175.0,339.1451,340.2821,339.0354,340.2222,5175.0
2019-04-29 11:10:00,341.2,341.46,340.69,340.9,2302.0,340.2821,340.5414,339.7735,339.9829,2302.0
2019-04-29 11:20:00,340.31,341.46,340.2,340.82,2200.0,339.3945,340.5414,339.2848,339.9031,2200.0
2019-04-29 11:30:00,341.11,341.76,340.86,341.76,2935.0,340.1923,340.8406,339.943,340.8406,2935.0
2019-04-29 11:40:00,341.61,341.85,341.16,341.68,2000.0,340.691,340.9303,340.2422,340.7608,2000.0
2019-04-29 11:50:00,341.88,342.12,340.86,341.58,4294.0,340.9603,341.1996,339.943,340.6611,4294.0
2019-04-29 12:00:00,341.47,342.07,341.47,342.07,2999.0,340.5514,341.1497,340.5514,341.1497,2999.0
2019-04-29 12:10:00,342.32,342.86,341.93,342.07,3252.0,341.3991,341.9376,341.0101,341.1497,3252.0
2019-04-29 12:20:00,342.31,342.98,342.29,342.86,3075.0,341.3891,342.0573,341.3691,341.9376,3075.0
2019-04-29 12:30:00,342.99,343.23,341.98,341.98,3900.0,342.0673,342.3066,341.06,341.06,3900.0
2019-04-29 12:40:00,342.18,342.18,341.6,341.74,300.0,341.2594,341.2594,340.681,340.8206,300.0
2019-04-29 12:50:00,341.58,342.07,341.28,341.98,2765.0,340.6611,341.1497,340.3619,341.06,2765.0
2019-04-29 13:00:00,342.0,342.0,341.31,341.48,2640.0,341.0799,341.0799,340.3918,340.5613,2640.0
2019-04-29 13:10:00,341.54,342.35,341.22,342.07,4615.0,340.6212,341.429,340.302,341.1497,4615.0
2019-04-29 13:20:00,341.88,342.22,341.61,341.61,1700.0,340.9603,341.2993,340.691,340.691,1700.0
2019-04-29 13:30:00,342.0,342.11,341.38,341.8,4170.0,341.0799,341.1896,340.4616,340.8805,4170.0
2019-04-29 13:40:00,341.81,341.97,341.38,341.89,5300.0,340.8904,341.05,340.4616,340.9702,5300.0
2019-04-29 13:50:00,341.81,342.4,341.81,342.37,10582.0,340.8904,341.4789,340.8904,341.4489,10582.0
2019-04-29 14:00:00,342.37,342.89,342.37,342.89,11604.0,341.4489,341.9675,341.4489,341.9675,11604.0
2019-04-29 14:10:00,342.9,343.38,342.84,343.38,3000.0,341.9775,342.4562,341.9177,342.4562,3000.0
2019-04-29 14:20:00,343.47,343.78,343.34,343.78,7681.0,342.546,342.8551,342.4163,342.8551,7681.0
2019-04-29 14:30:00,343.9,344.11,343.66,343.86,6614.0,342.9748,343.1843,342.7355,342.9349,6614.0
2019-04-29 14:40:00,343.69,344.13,343.55,344.05,7856.0,342.7654,343.2042,342.6258,343.1244,7856.0
2019-04-29 14:50:00,344.07,344.88,344.07,344.68,6946.0,343.1444,343.9522,343.1444,343.7527,6946.0
2019-04-29 15:00:00,344.8,344.82,344.06,344.06,10349.0,343.8724,343.8923,343.1344,343.1344,10349.0
2019-04-29 15:10:00,344.12,344.4,343.4,343.7,9329.0,343.1942,343.4735,342.4762,342.7754,9329.0
2019-04-29 15:20:00,343.57,343.73,343.42,343.59,4882.0,342.6457,342.8053,342.4961,342.6657,4882.0
2019-04-29 15:30:00,343.6,344.21,343.6,344.0,9249.0,342.6756,343.284,342.6756,343.0745,9249.0
2019-04-29 15:40:00,343.98,343.98,342.95,343.0,15858.0,343.0546,343.0546,342.0274,342.0772,15858.0
2019-04-29 15:50:00,343.08,344.54,342.92,344.27,67884.0,342.157,343.6131,341.9975,343.3438,67884.0
2019-04-30 09:30:00,343.8,345.04,341.0,342.98,19929.0,342.8751,344.1118,340.0826,342.0573,19929.0
2019-04-30 09:40:00,342.98,343.2,342.53,342.81,5825.0,342.0573,342.2767,341.6085,341.8877,5825.0
2019-04-30 09:50:00,343.03,343.22,341.69,342.87,3500.0,342.1072,342.2966,340.7708,341.9476,3500.0
2019-04-30 10:00:00,342.9,343.7,342.33,343.36,8409.0,341.9775,342.7754,341.409,342.4363,8409.0
2019-04-30 10:10:00,342.78,342.78,341.05,341.38,4700.0,341.8578,341.8578,340.1325,340.4616,4700.0
2019-04-30 10:20:00,341.53,341.86,340.86,341.31,5818.0,340.6112,340.9403,339.943,340.3918,5818.0
2019-04-30 10:30:00,341.48,341.7,340.27,340.59,4278.0,340.5613,340.7807,339.3546,339.6737,4278.0
2019-04-30 10:40:00,340.4,340.78,340.06,340.37,5291.0,339.4842,339.8632,339.1451,339.4543,5291.0
2019-04-30 10:50:00,340.21,341.51,340.21,341.51,19318.0,339.2947,340.5912,339.2947,340.5912,19318.0
2019-04-30 11:00:00,341.5,341.5,338.82,338.87,36659.0,340.5813,340.5813,337.9085,337.9583,36659.0
2019-04-30 11:10:00,339.07,339.22,337.96,338.49,11115.0,338.1578,338.3074,337.0508,337.5794,11115.0
2019-04-30 11:20:00,338.82,340.35,338.65,339.86,9025.0,337.9085,339.4344,337.7389,338.9457,9025.0
2019-04-30 11:30:00,339.89,341.92,339.51,341.69,16481.0,338.9756,341.0001,338.5966,340.7708,16481.0
2019-04-30 11:40:00,341.7,342.35,341.14,342.35,6305.0,340.7807,341.429,340.2222,341.429,6305.0
2019-04-30 11:50:00,342.23,342.49,341.4,342.14,5009.0,341.3093,341.5686,340.4815,341.2196,5009.0
2019-04-30 12:00:00,342.03,342.26,341.36,341.41,3430.0,341.1098,341.3392,340.4417,340.4915,3430.0
2019-04-30 12:10:00,341.6,342.66,341.44,341.86,8897.0,340.681,341.7382,340.5214,340.9403,8897.0
2019-04-30 12:20:00,341.87,341.96,341.21,341.21,3275.0,340.9503,341.04,340.2921,340.2921,3275.0
2019-04-30 12:30:00,341.31,341.5,340.73,341.21,10962.0,340.3918,340.5813,339.8133,340.2921,10962.0
2019-04-30 12:40:00,341.19,341.3,340.6,340.6,3896.0,340.2721,340.3818,339.6837,339.6837,3896.0
2019-04-30 12:50:00,340.64,342.2,340.64,342.19,4709.0,339.7236,341.2794,339.7236,341.2694,4709.0
2019-04-30 13:00:00,342.5,343.17,342.45,342.86,3596.0,341.5786,342.2468,341.5287,341.9376,3596.0
2019-04-30 13:10:00,343.03,343.03,342.09,342.1,1920.0,342.1072,342.1072,341.1697,341.1797,1920.0
2019-04-30 13:20:00,342.15,342.47,341.93,341.93,3400.0,341.2295,341.5487,341.0101,341.0101,3400.0
2019-04-30 13:30:00,341.8,342.41,341.8,342.23,4600.0,340.8805,341.4888,340.8805,341.3093,4600.0
2019-04-30 13:40:00,342.4,343.13,342.34,342.66,5601.0,341.4789,342.2069,341.419,341.7382,5601.0
2019-04-30 13:50:00,342.66,342.81,342.38,342.55,7180.0,341.7382,341.8877,341.4589,341.6284,7180.0
2019-04-30 14:00:00,342.65,342.66,341.9,342.05,3351.0,341.7282,341.7382,340.9802,341.1298,3351.0
2019-04-30 14:10:00,341.76,342.43,341.47,342.33,4400.0,340.8406,341.5088,340.5514,341.409,4400.0
2019-04-30 14:20:00,342.46,342.67,341.74,341.98,2600.0,341.5387,341.7481,340.8206,341.06,2600.0
2019-04-30 14:30:00,341.86,342.57,341.71,342.57,9457.0,340.9403,341.6484,340.7907,341.6484,9457.0
2019-04-30 14:40:00,342.64,342.92,342.26,342.92,4307.0,341.7182,341.9975,341.3392,341.9975,4307.0
2019-04-30 14:50:00,342.72,342.8,342.14,342.8,4329.0,341.798,341.8778,341.2196,341.8778,4329.0
2019-04-30 15:00:00,342.92,343.34,342.82,343.13,9136.0,341.9975,342.4163,341.8977,342.2069,9136.0
2019-04-30 15:10:00,342.9,343.04,342.26,342.63,6976.0,341.9775,342.1171,341.3392,341.7082,6976.0
2019-04-30 15:20:00,342.65,343.21,342.41,342.88,4987.0,341.7282,342.2867,341.4888,341.9576,4987.0
2019-04-30 15:30:00,342.82,343.36,342.65,342.91,9132.0,341.8977,342.4363,341.7282,341.9875,9132.0
2019-04-30 15:40:00,342.91,343.0,342.06,342.73,13000.0,341.9875,342.0772,341.1398,341.808,13000.0
2019-04-30 15:50:00,342.72,343.49,342.62,343.14,30104.0,341.798,342.5659,341.6983,342.2169,30104.0
2019-05-01 09:30:00,343.04,343.04,338.91,340.26,20885.0,342.1171,342.1171,337.9982,339.3446,20885.0
2019-05-01 09:40:00,340.92,341.28,340.1,340.68,6757.0,340.0028,340.3619,339.185,339.7635,6757.0
2019-05-01 09:50:00,340.51,341.0,340.23,340.86,3037.0,339.5939,340.0826,339.3147,339.943,3037.0
2019-05-01 10:00:00,340.66,342.63,340.21,342.01,8820.0,339.7435,341.7082,339.2947,341.0899,8820.0
2019-05-01 10:10:00,342.25,342.92,341.81,342.67,4969.0,341.3293,341.9975,340.8904,341.7481,4969.0
2019-05-01 10:20:00,342.7,344.02,342.61,343.58,6076.0,341.778,343.0945,341.6883,342.6557,6076.0
2019-05-01 10:30:00,343.6,344.74,343.31,344.5,4483.0,342.6756,343.8126,342.3864,343.5732,4483.0
2019-05-01 10:40:00,344.44,344.75,344.3,344.5,4998.0,343.5134,343.8225,343.3737,343.5732,4998.0
2019-05-01 10:50:00,344.55,344.89,343.12,343.67,10315.0,343.6231,343.9622,342.1969,342.7454,10315.0
2019-05-01 11:00:00,343.1,343.36,342.47,343.15,6030.0,342.177,342.4363,341.5487,342.2268,6030.0
2019-05-01 11:10:00,343.21,344.5,343.0,344.4,23453.0,342.2867,343.5732,342.0772,343.4735,23453.0
2019-05-01 11:20:00,344.22,344.22,343.33,343.45,1400.0,343.294,343.294,342.4064,342.526,1400.0
2019-05-01 11:30:00,343.5,343.97,343.24,343.69,2754.0,342.5759,343.0446,342.3166,342.7654,2754.0
2019-05-01 11:40:00,344.03,344.59,343.69,344.25,2264.0,343.1045,343.663,342.7654,343.3239,2264.0
2019-05-01 11:50:00,344.37,344.4,343.2,343.22,5564.0,343.4436,343.4735,342.2767,342.2966,5564.0
2019-05-01 12:00:00,343.51,343.7,343.19,343.5,3072.0,342.5859,342.7754,342.2667,342.5759,3072.0
2019-05-01 12:10:00,343.61,343.61,342.68,342.98,1600.0,342.6856,342.6856,341.7581,342.0573,1600.0
2019-05-01 12:20:00,342.86,342.98,342.23,342.48,8034.0,341.9376,342.0573,341.3093,341.5586,8034.0
2019-05-01 12:30:00,342.21,342.21,341.58,341.75,5615.0,341.2894,341.2894,340.6611,340.8306,5615.0
2019-05-01 12:40:00,341.64,342.3,341.46,342.23,6024.0,340.7209,341.3791,340.5414,341.3093,6024.0
2019-05-01 12:50:00,342.27,342.28,341.46,341.59,2537.0,341.3492,341.3592,340.5414,340.671,2537.0
2019-05-01 13:00:00,341.73,342.19,341.63,342.06,2519.0,340.8107,341.2694,340.7109,341.1398,2519.0
2019-05-01 13:10:00,342.02,342.77,341.85,342.59,2688.0,341.0999,341.8479,340.9303,341.6683,2688.0
2019-05-01 13:20:00,342.85,342.85,342.4,342.74,2627.0,341.9276,341.9276,341.4789,341.8179,2627.0
2019-05-01 13:30:00,342.81,343.19,342.57,343.19,5065.0,341.8877,342.2667,341.6484,342.2667,5065.0
2019-05-01 13:40:00,343.39,343.56,343.22,343.22,1439.0,342.4662,342.6357,342.2966,342.2966,1439.0
2019-05-01 13:50:00,343.13,343.85,343.13,343.85,1740.0,342.2069,342.925,342.2069,342.925,1740.0
2019-05-01 14:00:00,343.73,344.62,343.43,344.35,3574.0,342.8053,343.6929,342.5061,343.4236,3574.0
2019-05-01 14:10:00,344.22,345.3,344.19,345.07,4425.0,343.294,344.3711,343.264,344.1417,4425.0
2019-05-01 14:20:00,345.41,345.41,344.28,344.5,7939.0,344.4808,344.4808,343.3538,343.5732,7939.0
2019-05-01 14:30:00,344.5,345.44,343.6,343.6,12200.0,343.5732,344.5107,342.6756,342.6756,12200.0
2019-05-01 14:40:00,343.58,343.84,342.77,343.07,6600.0,342.6557,342.915,341.8479,342.1471,6600.0
2019-05-01 14:50:00,343.3,344.15,343.09,343.41,3157.0,342.3764,343.2241,342.167,342.4861,3157.0
2019-05-01 15:00:00,343.59,343.59,342.65,343.06,4018.0,342.6657,342.6657,341.7282,342.1371,4018.0
2019-05-01 15:10:00,342.84,343.64,342.79,343.64,3838.0,341.9177,342.7155,341.8678,342.7155,3838.0
2019-05-01 15:20:00,343.42,343.42,341.77,342.21,3571.0,342.4961,342.4961,340.8505,341.2894,3571.0
2019-05-01 15:30:00,341.94,342.06,341.35,341.42,10800.0,341.0201,341.1398,340.4317,340.5015,10800.0
2019-05-01 15:40:00,341.26,341.57,340.12,340.23,12452.0,340.3419,340.6511,339.205,339.3147,12452.0
2019-05-01 15:50:00,340.27,341.28,340.03,341.01,39347.0,339.3546,340.3619,339.1152,340.0926,39347.0
2019-05-02 09:30:00,342.69,342.69,340.39,341.02,8709.0,341.7681,341.7681,339.4743,340.1026,8709.0
2019-05-02 09:40:00,341.6,344.29,341.51,343.97,5228.0,340.681,343.3638,340.5912,343.0446,5228.0
2019-05-02 09:50:00,343.86,344.2,342.04,342.04,13292.0,342.9349,343.274,341.1198,341.1198,13292.0
2019-05-02 10:00:00,341.58,342.09,339.2,339.37,14820.0,340.6611,341.1697,338.2875,338.457,14820.0
2019-05-02 10:10:00,339.21,340.5,338.98,339.16,12855.0,338.2974,339.584,338.0681,338.2476,12855.0
2019-05-02 10:20:00,339.16,340.55,339.16,339.53,12275.0,338.2476,339.6338,338.2476,338.6166,12275.0
2019-05-02 10:30:00,339.3,339.64,339.08,339.12,3798.0,338.3872,338.7263,338.1678,338.2077,3798.0
2019-05-02 10:40:00,339.21,339.32,336.54,336.58,14525.0,338.2974,338.4071,335.6346,335.6745,14525.0
2019-05-02 10:50:00,336.61,336.82,331.73,333.05,62660.0,335.7044,335.9139,330.8376,332.154,62660.0
2019-05-02 11:00:00,333.34,334.36,332.59,332.94,18476.0,332.4432,333.4605,331.6952,332.0443,18476.0
2019-05-02 11:10:00,332.93,333.11,331.25,332.44,14846.0,332.0343,332.2138,330.3588,331.5456,14846.0
2019-05-02 11:20:00,332.5,333.91,331.54,333.71,15252.0,331.6055,333.0117,330.6481,332.8122,15252.0
2019-05-02 11:30:00,333.81,335.94,333.76,335.31,16823.0,332.912,335.0362,332.8621,334.4079,16823.0
2019-05-02 11:40:00,335.17,335.18,332.51,333.71,11985.0,334.2683,334.2783,331.6155,332.8122,11985.0
2019-05-02 11:50:00,333.44,334.24,332.68,333.33,8956.0,332.543,333.3408,331.785,332.4333,8956.0
2019-05-02 12:00:00,333.46,333.49,332.71,333.49,3099.0,332.5629,332.5928,331.8149,332.5928,3099.0
2019-05-02 12:10:00,333.11,333.29,332.01,332.3,6036.0,332.2138,332.3934,331.1168,331.406,6036.0
2019-05-02 12:20:00,332.3,333.07,332.29,333.07,11300.0,331.406,332.174,331.3961,332.174,11300.0
2019-05-02 12:30:00,333.18,335.12,333.14,334.13,11937.0,332.2837,334.2184,332.2438,333.2311,11937.0
2019-05-02 12:40:00,334.21,334.75,333.57,333.8,1891.0,333.3109,333.8494,332.6726,332.902,1891.0
2019-05-02 12:50:00,334.23,334.49,333.59,333.98,2408.0,333.3308,333.5901,332.6926,333.0815,2408.0
2019-05-02 13:00:00,334.22,334.34,332.98,333.8,4903.0,333.3209,333.4405,332.0842,332.902,4903.0
2019-05-02 13:10:00,333.78,334.97,333.72,334.97,5078.0,332.882,334.0688,332.8222,334.0688,5078.0
2019-05-02 13:20:00,334.92,335.01,334.16,334.16,3344.0,334.019,334.1087,333.261,333.261,3344.0
2019-05-02 13:30:00,334.21,334.54,333.97,334.23,7045.0,333.3109,333.64,333.0715,333.3308,7045.0
2019-05-02 13:40:00,334.12,334.4,333.1,333.44,23307.0,333.2211,333.5004,332.2039,332.543,23307.0
2019-05-02 13:50:00,333.44,334.21,333.13,333.13,12091.0,332.543,333.3109,332.2338,332.2338,12091.0
2019-05-02 14:00:00,333.15,334.19,333.1,333.29,11084.0,332.2537,333.2909,332.2039,332.3934,11084.0
2019-05-02 14:10:00,333.39,334.36,332.99,334.16,16893.0,332.4931,333.4605,332.0942,333.261,16893.0
2019-05-02 14:20:00,334.21,334.91,333.94,334.11,16259.0,333.3109,334.009,333.0416,333.2112,16259.0
2019-05-02 14:30:00,334.25,334.26,333.46,333.99,10546.0,333.3508,333.3608,332.5629,333.0915,10546.0
2019-05-02 14:40:00,334.13,334.28,333.15,333.2,5183.0,333.2311,333.3807,332.2537,332.3036,5183.0
2019-05-02 14:50:00,333.11,334.17,333.0,333.44,6975.0,332.2138,333.271,332.1041,332.543,6975.0
2019-05-02 15:00:00,333.41,333.89,333.26,333.4,9971.0,332.513,332.9917,332.3634,332.5031,9971.0
2019-05-02 15:10:00,333.49,333.9,333.27,333.79,9631.0,332.5928,333.0017,332.3734,332.892,9631.0
2019-05-02 15:20:00,333.79,334.79,333.79,334.33,8483.0,332.892,333.8893,332.892,333.4306,8483.0
2019-05-02 15:30:00,334.15,334.58,333.66,333.66,12458.0,333.251,333.6799,332.7624,332.7624,12458.0
2019-05-02 15:40:00,333.66,334.8,333.42,333.92,25199.0,332.7624,333.8993,332.523,333.0217,25199.0
2019-05-02 15:50:00,333.94,335.5,333.94,335.39,35079.0,333.0416,334.5974,333.0416,334.4877,35079.0
2019-05-03 09:30:00,336.98,338.61,336.0,336.93,16385.0,336.0734,337.699,335.0961,336.0236,16385.0
2019-05-03 09:40:00,337.32,337.33,334.67,336.53,33580.0,336.4125,336.4225,333.7696,335.6246,33580.0
2019-05-03 09:50:00,336.38,336.79,335.48,336.52,14562.0,335.475,335.8839,334.5775,335.6147,14562.0
2019-05-03 10:00:00,336.37,337.0,335.76,336.43,21792.0,335.4651,336.0934,334.8567,335.5249,21792.0
2019-05-03 10:10:00,336.7,337.24,336.33,336.67,11592.0,335.7942,336.3327,335.4252,335.7643,11592.0
2019-05-03 10:20:00,336.34,337.98,336.17,337.74,25484.0,335.4352,337.0707,335.2656,336.8314,25484.0
2019-05-03 10:30:00,337.92,339.71,337.92,339.03,18013.0,337.0109,338.7961,337.0109,338.1179,18013.0
2019-05-03 10:40:00,339.01,339.13,337.11,337.24,12384.0,338.098,338.2176,336.2031,336.3327,12384.0
2019-05-03 10:50:00,337.11,338.32,336.6,338.17,7600.0,336.2031,337.4098,335.6945,337.2602,7600.0
2019-05-03 11:00:00,338.1,339.16,338.1,338.46,13799.0,337.1904,338.2476,337.1904,337.5495,13799.0
2019-05-03 11:10:00,338.81,339.05,337.44,337.44,18577.0,337.8985,338.1379,336.5322,336.5322,18577.0
2019-05-03 11:20:00,337.4,338.08,337.03,337.84,10795.0,336.4923,337.1705,336.1233,336.9311,10795.0
2019-05-03 11:30:00,337.52,337.71,337.16,337.4,8537.0,336.612,336.8015,336.2529,336.4923,8537.0
2019-05-03 11:40:00,337.61,337.68,336.1,336.29,15920.0,336.7017,336.7716,335.1958,335.3853,15920.0
2019-05-03 11:50:00,336.15,337.55,335.86,336.17,27670.0,335.2457,336.6419,334.9564,335.2656,27670.0
2019-05-03 12:00:00,336.17,336.17,335.28,335.34,16513.0,335.2656,335.2656,334.378,334.4378,16513.0
2019-05-03 12:10:00,335.28,335.6,335.0,335.31,8945.0,334.378,334.6971,334.0988,334.4079,8945.0
2019-05-03 12:20:00,335.45,335.62,334.97,335.46,7621.0,334.5475,334.7171,334.0688,334.5575,7621.0
2019-05-03 12:30:00,335.48,336.37,335.33,335.46,9654.0,334.5775,335.4651,334.4279,334.5575,9654.0
2019-05-03 12:40:00,335.4,335.84,335.3,335.7,8945.0,334.4977,334.9365,334.398,334.7969,8945.0
2019-05-03 12:50:00,335.8,337.13,335.74,336.79,9290.0,334.8966,336.223,334.8368,335.8839,9290.0
2019-05-03 13:00:00,336.79,337.01,336.29,336.29,6187.0,335.8839,336.1034,335.3853,335.3853,6187.0
2019-05-03 13:10:00,336.23,336.84,335.86,336.21,7274.0,335.3255,335.9338,334.9564,335.3055,7274.0
2019-05-03 13:20:00,336.15,336.41,335.94,336.19,9520.0,335.2457,335.505,335.0362,335.2856,9520.0
2019-05-03 13:30:00,336.22,337.0,336.22,336.69,6597.0,335.3155,336.0934,335.3155,335.7842,6597.0
2019-05-03 13:40:00,336.81,336.9,336.4,336.42,6700.0,335.9039,335.9936,335.495,335.5149,6700.0
2019-05-03 13:50:00,336.52,336.94,336.51,336.58,7416.0,335.6147,336.0335,335.6047,335.6745,7416.0
2019-05-03 14:00:00,336.71,336.82,336.39,336.46,10195.0,335.8042,335.9139,335.485,335.5548,10195.0
2019-05-03 14:10:00,336.47,336.58,336.05,336.05,6276.0,335.5648,335.6745,335.1459,335.1459,6276.0
2019-05-03 14:20:00,336.01,336.36,335.81,336.36,7253.0,335.106,335.4551,334.9066,335.4551,7253.0
2019-05-03 14:30:00,336.24,336.36,335.42,335.57,5825.0,335.3354,335.4551,334.5176,334.6672,5825.0
2019-05-03 14:40:00,335.66,336.24,335.61,335.98,6041.0,334.757,335.3354,334.7071,335.0761,6041.0
2019-05-03 14:50:00,336.05,336.05,335.66,335.84,5177.0,335.1459,335.1459,334.757,334.9365,5177.0
2019-05-03 15:00:00,335.94,336.21,335.74,336.02,9213.0,335.0362,335.3055,334.8368,335.116,9213.0
2019-05-03 15:10:00,336.06,336.07,335.51,335.68,10084.0,335.1559,335.1659,334.6074,334.7769,10084.0
2019-05-03 15:20:00,335.67,336.84,335.67,336.46,17039.0,334.767,335.9338,334.767,335.5548,17039.0
2019-05-03 15:30:00,336.66,337.19,336.66,336.77,15874.0,335.7543,336.2829,335.7543,335.864,15874.0
2019-05-03 15:40:00,336.81,336.83,336.01,336.43,22315.0,335.9039,335.9238,335.106,335.5249,22315.0
2019-05-03 15:50:00,336.46,337.27,335.85,337.07,54607.0,335.5548,336.3627,334.9465,336.1632,54607.0
2019-05-06 09:30:00,332.2,337.99,332.2,337.99,24892.0,331.3063,337.0807,331.3063,337.0807,24892.0
2019-05-06 09:40:00,337.16,338.0,334.0,335.94,10961.0,336.2529,337.0907,333.1015,335.0362,10961.0
2019-05-06 09:50:00,335.37,336.4,334.75,335.89,7485.0,334.4678,335.495,333.8494,334.9864,7485.0
2019-05-06 10:00:00,335.63,337.57,335.03,337.56,38667.0,334.7271,336.6618,334.1287,336.6519,38667.0
2019-05-06 10:10:00,337.32,339.74,336.9,338.47,33062.0,336.4125,338.826,335.9936,337.5594,33062.0
2019-05-06 10:20:00,338.93,339.18,337.16,337.51,6089.0,338.0182,338.2675,336.2529,336.602,6089.0
2019-05-06 10:30:00,337.78,339.68,337.63,339.68,11582.0,336.8713,338.7662,336.7217,338.7662,11582.0
2019-05-06 10:40:00,339.88,340.38,339.43,340.38,12653.0,338.9656,339.4643,338.5168,339.4643,12653.0
2019-05-06 10:50:00,340.52,341.01,340.16,341.01,9840.0,339.6039,340.0926,339.2449,340.0926,9840.0
2019-05-06 11:00:00,340.89,341.2,339.61,340.18,18770.0,339.9729,340.2821,338.6964,339.2648,18770.0
2019-05-06 11:10:00,340.05,340.72,339.08,340.72,6147.0,339.1352,339.8034,338.1678,339.8034,6147.0
2019-05-06 11:20:00,340.66,342.37,340.66,341.75,14298.0,339.7435,341.4489,339.7435,340.8306,14298.0
2019-05-06 11:30:00,341.97,342.33,340.51,341.88,12267.0,341.05,341.409,339.5939,340.9603,12267.0
2019-05-06 11:40:00,341.79,342.4,341.5,341.81,11972.0,340.8705,341.4789,340.5813,340.8904,11972.0
2019-05-06 11:50:00,341.59,342.39,341.12,341.6,18340.0,340.671,341.4689,340.2023,340.681,18340.0
2019-05-06 12:00:00,341.61,341.94,340.71,340.9,5904.0,340.691,341.0201,339.7934,339.9829,5904.0
2019-05-06 12:10:00,340.52,340.84,339.65,340.0,5100.0,339.6039,339.923,338.7363,339.0853,5100.0
2019-05-06 12:20:00,339.86,340.15,339.27,339.39,4276.0,338.9457,339.2349,338.3573,338.477,4276.0
2019-05-06 12:30:00,339.35,340.05,339.32,339.94,11246.0,338.4371,339.1352,338.4071,339.0255,11246.0
2019-05-06 12:40:00,339.86,339.86,339.11,339.11,4163.0,338.9457,338.9457,338.1977,338.1977,4163.0
2019-05-06 12:50:00,338.97,339.2,338.19,339.17,4600.0,338.0581,338.2875,337.2802,338.2575,4600.0
2019-05-06 13:00:00,339.06,340.2,338.67,340.2,12125.0,338.1478,339.2848,337.7589,339.2848,12125.0
2019-05-06 13:10:00,340.0,340.91,340.0,340.51,5955.0,339.0853,339.9929,339.0853,339.5939,5955.0
2019-05-06 13:20:00,340.4,340.4,339.87,339.88,3662.0,339.4842,339.4842,338.9557,338.9656,3662.0
2019-05-06 13:30:00,339.85,340.21,339.55,339.56,3020.0,338.9357,339.2947,338.6365,338.6465,3020.0
2019-05-06 13:40:00,339.49,339.52,338.32,338.5,12510.0,338.5767,338.6066,337.4098,337.5893,12510.0
2019-05-06 13:50:00,338.59,339.78,338.4,339.78,10913.0,337.6791,338.8659,337.4896,338.8659,10913.0
2019-05-06 14:00:00,339.82,339.9,338.79,339.61,16354.0,338.9058,338.9856,337.8786,338.6964,16354.0
2019-05-06 14:10:00,339.67,340.66,339.53,340.66,4825.0,338.7562,339.7435,338.6166,339.7435,4825.0
2019-05-06 14:20:00,340.79,340.83,339.78,340.0,9197.0,339.8732,339.9131,338.8659,339.0853,9197.0
2019-05-06 14:30:00,340.01,340.76,340.0,340.71,5001.0,339.0953,339.8433,339.0853,339.7934,5001.0
2019-05-06 14:40:00,340.75,342.28,340.64,342.28,6887.0,339.8333,341.3592,339.7236,341.3592,6887.0
2019-05-06 14:50:00,341.99,343.33,341.95,343.07,14667.0,341.07,342.4064,341.0301,342.1471,14667.0
2019-05-06 15:00:00,343.12,343.53,342.82,343.4,11734.0,342.1969,342.6058,341.8977,342.4762,11734.0
2019-05-06 15:10:00,343.53,344.02,342.89,343.06,18775.0,342.6058,343.0945,341.9675,342.1371,18775.0
2019-05-06 15:20:00,342.7,343.64,342.49,343.33,17884.0,341.778,342.7155,341.5686,342.4064,17884.0
2019-05-06 15:30:00,343.5,344.5,343.1,344.29,24708.0,342.5759,343.5732,342.177,343.3638,24708.0
2019-05-06 15:40:00,344.3,344.79,343.78,344.79,49479.0,343.3737,343.8624,342.8551,343.8624,49479.0
2019-05-06 15:50:00,344.9,344.92,343.58,344.47,70824.0,343.9721,343.9921,342.6557,343.5433,70824.0
2019-05-07 09:30:00,333.0,336.5,331.16,334.72,91390.0,332.1041,335.5947,330.2691,333.8195,91390.0
2019-05-07 09:40:00,333.19,333.78,320.52,323.04,133621.0,332.2936,332.882,319.6577,322.1709,133621.0
2019-05-07 09:50:00,323.03,328.77,321.18,326.23,71314.0,322.161,327.8855,320.3159,325.3524,71314.0
2019-05-07 10:00:00,325.62,328.43,324.58,327.87,48347.0,324.744,327.5464,323.7068,326.9879,48347.0
2019-05-07 10:10:00,327.94,327.94,325.51,327.45,36245.0,327.0578,327.0578,324.6343,326.5691,36245.0
2019-05-07 10:20:00,326.6,329.35,326.29,328.97,25101.0,325.7214,328.464,325.4122,328.085,25101.0
2019-05-07 10:30:00,328.97,329.62,327.29,328.16,22699.0,328.085,328.7332,326.4095,327.2772,22699.0
2019-05-07 10:40:00,327.93,328.48,327.19,327.31,30691.0,327.0478,327.5963,326.3098,326.4294,30691.0
2019-05-07 10:50:00,327.44,327.72,325.55,326.34,35046.0,326.5591,326.8383,324.6742,325.4621,35046.0
2019-05-07 11:00:00,326.34,327.63,324.5,326.98,25989.0,325.4621,326.7486,323.627,326.1003,25989.0
2019-05-07 11:10:00,326.66,326.84,322.78,322.78,27853.0,325.7812,325.9607,321.9116,321.9116,27853.0
2019-05-07 11:20:00,322.81,324.12,322.6,323.33,19037.0,321.9416,323.248,321.7321,322.4602,19037.0
2019-05-07 11:30:00,323.68,325.12,322.8,324.5,38686.0,322.8092,324.2453,321.9316,323.627,38686.0
2019-05-07 11:40:00,324.5,324.97,323.78,324.45,18613.0,323.627,324.0957,322.9089,323.5771,18613.0
2019-05-07 11:50:00,324.41,324.74,323.0,323.55,18135.0,323.5373,323.8664,322.131,322.6796,18135.0
2019-05-07 12:00:00,323.52,323.52,322.45,323.29,29486.0,322.6496,322.6496,321.5825,322.4203,29486.0
2019-05-07 12:10:00,323.29,323.54,322.78,323.16,22213.0,322.4203,322.6696,321.9116,322.2906,22213.0
2019-05-07 12:20:00,323.49,324.37,323.33,324.36,11458.0,322.6197,323.4974,322.4602,323.4874,11458.0
2019-05-07 12:30:00,324.42,326.88,324.22,326.1,24987.0,323.5472,326.0006,323.3478,325.2227,24987.0
2019-05-07 12:40:00,325.64,326.29,325.26,325.27,9139.0,324.7639,325.4122,324.385,324.3949,9139.0
2019-05-07 12:50:00,325.39,326.05,325.19,325.89,14447.0,324.5146,325.1728,324.3152,325.0133,14447.0
2019-05-07 13:00:00,325.66,326.64,325.09,325.34,14719.0,324.7839,325.7613,324.2154,324.4647,14719.0
2019-05-07 13:10:00,325.3,326.18,324.9,324.97,19296.0,324.4249,325.3025,324.0259,324.0957,19296.0
2019-05-07 13:20:00,324.78,325.76,323.89,325.76,14603.0,323.9063,324.8836,323.0186,324.8836,14603.0
2019-05-07 13:30:00,325.84,328.0,325.46,327.91,28500.0,324.9634,327.1176,324.5844,327.0278,28500.0
2019-05-07 13:40:00,327.9,328.74,326.13,326.49,26995.0,327.0179,327.8556,325.2526,325.6117,26995.0
2019-05-07 13:50:00,326.26,328.28,326.13,327.67,26083.0,325.3823,327.3968,325.2526,326.7885,26083.0
2019-05-07 14:00:00,327.81,328.35,326.33,326.97,16579.0,326.9281,327.4667,325.4521,326.0904,16579.0
2019-05-07 14:10:00,326.97,326.97,323.5,323.93,24715.0,326.0904,326.0904,322.6297,323.0585,24715.0
2019-05-07 14:20:00,324.01,324.37,322.89,323.03,40937.0,323.1383,323.4974,322.0213,322.161,40937.0
2019-05-07 14:30:00,323.2,323.21,321.5,321.72,23209.0,322.3305,322.3405,320.6351,320.8545,23209.0
2019-05-07 14:40:00,321.87,322.58,320.93,321.64,20578.0,321.0041,321.7122,320.0666,320.7747,20578.0
2019-05-07 14:50:00,321.69,323.09,321.61,322.59,12048.0,320.8246,322.2208,320.7448,321.7221,12048.0
2019-05-07 15:00:00,322.51,322.69,321.7,322.6,16906.0,321.6424,321.8219,320.8345,321.7321,16906.0
2019-05-07 15:10:00,322.63,323.33,322.37,322.37,34868.0,321.762,322.4602,321.5027,321.5027,34868.0
2019-05-07 15:20:00,322.49,323.13,321.6,322.13,36781.0,321.6224,322.2607,320.7348,321.2634,36781.0
2019-05-07 15:30:00,322.02,322.37,319.79,319.82,45354.0,321.1537,321.5027,318.9297,318.9596,45354.0
2019-05-07 15:40:00,319.86,320.29,318.7,319.06,90595.0,318.9995,319.4283,317.8426,318.2016,90595.0
2019-05-07 15:50:00,318.99,323.61,318.85,322.78,127910.0,318.1318,322.7394,317.9922,321.9116,127910.0
2019-05-08 09:30:00,319.33,324.99,319.33,323.58,27722.0,318.4709,324.1157,318.4709,322.7095,27722.0
2019-05-08 09:40:00,323.55,323.69,320.08,321.56,31041.0,322.6796,322.8192,319.2189,320.6949,31041.0
2019-05-08 09:50:00,321.94,324.0,321.6,323.5,11895.0,321.0739,323.1284,320.7348,322.6297,11895.0
2019-05-08 10:00:00,323.43,324.33,322.01,323.79,40815.0,322.5599,323.4575,321.1437,322.9189,40815.0
2019-05-08 10:10:00,323.5,326.08,322.92,325.46,57327.0,322.6297,325.2028,322.0513,324.5844,57327.0
2019-05-08 10:20:00,325.2,325.2,323.13,323.59,38084.0,324.3251,324.3251,322.2607,322.7195,38084.0
2019-05-08 10:30:00,323.32,323.75,321.59,321.93,18555.0,322.4502,322.879,320.7248,321.0639,18555.0
2019-05-08 10:40:00,322.0,324.73,321.73,323.84,35439.0,321.1337,323.8564,320.8645,322.9688,35439.0
2019-05-08 10:50:00,323.76,324.55,323.33,324.3,136236.0,322.889,323.6769,322.4602,323.4275,136236.0
2019-05-08 11:00:00,324.36,325.75,323.34,324.59,22632.0,323.4874,324.8736,322.4701,323.7168,22632.0
2019-05-08 11:10:00,324.84,325.7,324.02,324.44,10146.0,323.9661,324.8238,323.1483,323.5672,10146.0
2019-05-08 11:20:00,324.77,325.45,324.32,324.78,8857.0,323.8963,324.5745,323.4475,323.9063,8857.0
2019-05-08 11:30:00,324.62,324.62,323.19,323.51,15904.0,323.7467,323.7467,322.3205,322.6397,15904.0
2019-05-08 11:40:00,323.86,324.72,323.22,324.55,9462.0,322.9887,323.8464,322.3505,323.6769,9462.0
2019-05-08 11:50:00,324.47,326.0,324.12,325.05,12471.0,323.5971,325.123,323.248,324.1755,12471.0
2019-05-08 12:00:00,325.05,325.05,323.85,324.13,12853.0,324.1755,324.1755,322.9788,323.258,12853.0
2019-05-08 12:10:00,324.26,324.51,323.56,324.43,6489.0,323.3877,323.637,322.6895,323.5572,6489.0
2019-05-08 12:20:00,324.51,325.95,324.41,325.95,10036.0,323.637,325.0731,323.5373,325.0731,10036.0
2019-05-08 12:30:00,325.84,326.01,325.09,325.29,5751.0,324.9634,325.1329,324.2154,324.4149,5751.0
2019-05-08 12:40:00,325.35,326.05,325.16,325.26,3910.0,324.4747,325.1728,324.2852,324.385,3910.0
2019-05-08 12:50:00,325.37,326.61,325.36,326.18,7075.0,324.4947,325.7313,324.4847,325.3025,7075.0
2019-05-08 13:00:00,326.34,326.34,325.88,326.1,3485.0,325.4621,325.4621,325.0033,325.2227,3485.0
2019-05-08 13:10:00,325.88,327.77,325.88,327.67,8575.0,325.0033,326.8882,325.0033,326.7885,8575.0
2019-05-08 13:20:00,327.81,328.01,327.38,327.5,11220.0,326.9281,327.1276,326.4993,326.6189,11220.0
2019-05-08 13:30:00,327.5,327.64,327.29,327.3,10760.0,326.6189,326.7586,326.4095,326.4195,10760.0
2019-05-08 13:40:00,327.35,327.72,327.22,327.25,14405.0,326.4693,326.8383,326.3397,326.3696,14405.0
2019-05-08 13:50:00,327.18,327.83,327.18,327.57,8182.0,326.2998,326.948,326.2998,326.6887,8182.0
2019-05-08 14:00:00,327.67,328.38,327.67,328.33,8272.0,326.7885,327.4966,326.7885,327.4467,8272.0
2019-05-08 14:10:00,328.37,328.48,327.85,328.0,5400.0,327.4866,327.5963,326.968,327.1176,5400.0
2019-05-08 14:20:00,327.99,328.8,327.98,328.8,5439.0,327.1076,327.9154,327.0976,327.9154,5439.0
2019-05-08 14:30:00,328.91,329.25,328.65,328.77,7528.0,328.0251,328.3642,327.7658,327.8855,7528.0
2019-05-08 14:40:00,328.81,329.19,328.15,328.47,9843.0,327.9254,328.3044,327.2672,327.5863,9843.0
2019-05-08 14:50:00,328.51,328.73,327.84,328.28,10036.0,327.6262,327.8456,326.958,327.3968,10036.0
2019-05-08 15:00:00,328.44,329.45,328.42,328.89,4975.0,327.5564,328.5637,327.5365,328.0052,4975.0
2019-05-08 15:10:00,329.0,329.5,328.7,329.49,9129.0,328.1149,328.6136,327.8157,328.6036,9129.0
2019-05-08 15:20:00,329.55,329.75,329.09,329.54,11961.0,328.6634,328.8629,328.2047,328.6534,11961.0
2019-05-08 15:30:00,329.53,329.53,328.91,329.29,23706.0,328.6435,328.6435,328.0251,328.4041,23706.0
2019-05-08 15:40:00,329.28,329.28,328.03,328.53,35076.0,328.3941,328.3941,327.1475,327.6462,35076.0
2019-05-08 15:50:00,328.49,329.1,327.6,328.99,76821.0,327.6063,328.2146,326.7187,328.1049,76821.0
2019-05-09 09:30:00,325.79,327.02,324.21,326.0,30170.0,324.9135,326.1402,323.3378,325.123,30170.0
2019-05-09 09:40:00,326.0,327.36,325.79,326.01,15138.0,325.123,326.4793,324.9135,325.1329,15138.0
2019-05-09 09:50:00,325.98,325.98,324.38,324.6,11809.0,325.103,325.103,323.5073,323.7267,11809.0
2019-05-09 10:00:00,324.72,324.73,323.23,323.84,19159.0,323.8464,323.8564,322.3604,322.9688,19159.0
2019-05-09 10:10:00,323.9,324.89,323.65,324.74,38570.0,323.0286,324.016,322.7793,323.8664,38570.0
2019-05-09 10:20:00,324.54,324.54,322.72,323.02,3719.0,323.6669,323.6669,321.8518,322.151,3719.0
2019-05-09 10:30:00,322.8,322.83,321.38,321.63,24493.0,321.9316,321.9615,320.5154,320.7647,24493.0
2019-05-09 10:40:00,321.74,323.96,321.56,323.71,13542.0,320.8744,323.0885,320.6949,322.8391,13542.0
2019-05-09 10:50:00,323.73,324.16,323.0,323.05,19987.0,322.8591,323.2879,322.131,322.1809,19987.0
2019-05-09 11:00:00,323.1,323.52,321.91,321.97,10012.0,322.2308,322.6496,321.044,321.1038,10012.0
2019-05-09 11:10:00,321.81,323.33,321.81,322.81,11386.0,320.9442,322.4602,320.9442,321.9416,11386.0
2019-05-09 11:20:00,322.94,323.26,321.27,322.02,11266.0,322.0712,322.3903,320.4057,321.1537,11266.0
2019-05-09 11:30:00,322.25,322.58,321.59,321.89,20722.0,321.3831,321.7122,320.7248,321.024,20722.0
2019-05-09 11:40:00,321.93,323.18,321.61,322.68,8700.0,321.0639,322.3106,320.7448,321.8119,8700.0
2019-05-09 11:50:00,322.89,323.16,322.14,322.43,13050.0,322.0213,322.2906,321.2734,321.5626,13050.0
2019-05-09 12:00:00,322.44,322.92,322.32,322.38,17483.0,321.5726,322.0513,321.4529,321.5127,17483.0
2019-05-09 12:10:00,322.33,322.87,320.74,322.5,23202.0,321.4628,322.0014,319.8771,321.6324,23202.0
2019-05-09 12:20:00,322.27,323.48,321.72,323.06,8881.0,321.403,322.6098,320.8545,322.1909,8881.0
2019-05-09 12:30:00,323.52,325.45,323.52,325.17,8000.0,322.6496,324.5745,322.6496,324.2952,8000.0
2019-05-09 12:40:00,325.47,326.12,324.37,324.75,8601.0,324.5944,325.2427,323.4974,323.8763,8601.0
2019-05-09 12:50:00,324.74,325.5,324.55,325.14,5000.0,323.8664,324.6243,323.6769,324.2653,5000.0
2019-05-09 13:00:00,325.04,326.35,324.91,324.92,20429.0,324.1656,325.472,324.0359,324.0459,20429.0
2019-05-09 13:10:00,324.91,325.28,324.56,324.91,6053.0,324.0359,324.4049,323.6868,324.0359,6053.0
2019-05-09 13:20:00,324.8,324.97,324.43,324.43,1800.0,323.9262,324.0957,323.5572,323.5572,1800.0
2019-05-09 13:30:00,324.52,325.46,324.3,325.45,4500.0,323.647,324.5844,323.4275,324.5745,4500.0
2019-05-09 13:40:00,325.45,326.34,325.22,326.19,2800.0,324.5745,325.4621,324.3451,325.3125,2800.0
2019-05-09 13:50:00,326.29,326.59,325.52,325.6,10303.0,325.4122,325.7114,324.6443,324.724,10303.0
2019-05-09 14:00:00,325.69,326.22,325.09,325.42,12112.0,324.8138,325.3424,324.2154,324.5445,12112.0
2019-05-09 14:10:00,325.5,326.3,325.49,325.83,13600.0,324.6243,325.4222,324.6143,324.9534,13600.0
2019-05-09 14:20:00,325.77,326.71,325.69,326.02,5421.0,324.8936,325.8311,324.8138,325.1429,5421.0
2019-05-09 14:30:00,326.19,326.29,325.64,325.78,2684.0,325.3125,325.4122,324.7639,324.9036,2684.0
2019-05-09 14:40:00,325.55,325.71,325.09,325.27,4125.0,324.6742,324.8338,324.2154,324.3949,4125.0
2019-05-09 14:50:00,325.36,325.72,324.23,324.34,4056.0,324.4847,324.8437,323.3577,323.4674,4056.0
2019-05-09 15:00:00,324.55,324.58,323.79,323.93,13787.0,323.6769,323.7068,322.9189,323.0585,13787.0
2019-05-09 15:10:00,324.06,325.03,323.98,324.64,9274.0,323.1882,324.1556,323.1084,323.7666,9274.0
2019-05-09 15:20:00,324.74,325.67,324.46,325.65,17650.0,323.8664,324.7939,323.5871,324.7739,17650.0
2019-05-09 15:30:00,325.73,326.55,325.71,325.88,30188.0,324.8537,325.6715,324.8338,325.0033,30188.0
2019-05-09 15:40:00,325.79,325.91,324.9,324.93,21599.0,324.9135,325.0332,324.0259,324.0559,21599.0
2019-05-09 15:50:00,324.84,325.58,323.84,324.09,62357.0,323.9661,324.7041,322.9688,323.2181,62357.0
2019-05-10 09:30:00,323.56,323.81,320.11,321.02,22147.0,322.6895,322.9389,319.2488,320.1564,22147.0
2019-05-10 09:40:00,322.09,322.09,320.01,321.06,15158.0,321.2235,321.2235,319.1491,320.1963,15158.0
2019-05-10 09:50:00,321.48,321.69,319.35,320.84,17360.0,320.6151,320.8246,318.4909,319.9769,17360.0
2019-05-10 10:00:00,320.71,320.71,318.86,318.95,25543.0,319.8472,319.8472,318.0022,318.0919,25543.0
2019-05-10 10:10:00,319.1,319.55,316.94,317.86,20565.0,318.2415,318.6903,316.0873,317.0049,20565.0
2019-05-10 10:20:00,317.3,318.25,316.62,316.62,8119.0,316.4464,317.3938,315.7682,315.7682,8119.0
2019-05-10 10:30:00,316.64,316.73,313.43,313.56,33897.0,315.7882,315.8779,312.5868,312.7164,33897.0
2019-05-10 10:40:00,313.55,314.19,312.04,312.85,17842.0,312.7065,313.3447,311.2005,312.0083,17842.0
2019-05-10 10:50:00,313.39,313.56,311.81,312.54,10063.0,312.5469,312.7164,310.9711,311.6992,10063.0
2019-05-10 11:00:00,312.72,314.25,311.93,313.94,27059.0,311.8787,313.4046,311.0908,313.0954,27059.0
2019-05-10 11:10:00,313.79,314.73,313.19,314.71,20822.0,312.9458,313.8833,312.3474,313.8633,20822.0
2019-05-10 11:20:00,314.86,315.29,313.31,313.5,25874.0,314.0129,314.4418,312.4671,312.6566,25874.0
2019-05-10 11:30:00,313.63,314.6,312.79,314.17,13482.0,312.7863,313.7536,311.9485,313.3248,13482.0
2019-05-10 11:40:00,314.2,314.25,312.66,313.49,12906.0,313.3547,313.4046,311.8189,312.6466,12906.0
2019-05-10 11:50:00,313.22,314.11,312.52,313.2,11138.0,312.3774,313.265,311.6792,312.3574,11138.0
2019-05-10 12:00:00,313.37,314.52,313.15,313.2,10350.0,312.527,313.6739,312.3075,312.3574,10350.0
2019-05-10 12:10:00,313.44,315.7,313.41,315.01,13004.0,312.5968,314.8507,312.5668,314.1625,13004.0
2019-05-10 12:20:00,315.07,315.29,314.34,315.05,11121.0,314.2224,314.4418,313.4943,314.2024,11121.0
2019-05-10 12:30:00,314.81,315.9,314.74,315.4,41035.0,313.9631,315.0501,313.8933,314.5515,41035.0
2019-05-10 12:40:00,315.23,315.32,314.35,314.52,5010.0,314.3819,314.4717,313.5043,313.6739,5010.0
2019-05-10 12:50:00,314.52,314.78,313.84,313.94,16923.0,313.6739,313.9332,312.9957,313.0954,16923.0
2019-05-10 13:00:00,313.91,314.77,313.65,313.95,19812.0,313.0655,313.9232,312.8062,313.1054,19812.0
2019-05-10 13:10:00,313.85,314.44,313.3,314.14,12466.0,313.0057,313.5941,312.4571,313.2949,12466.0
2019-05-10 13:20:00,314.45,314.67,313.76,314.19,25206.0,313.604,313.8235,312.9159,313.3447,25206.0
2019-05-10 13:30:00,314.25,314.61,313.87,314.08,31634.0,313.4046,313.7636,313.0256,313.235,31634.0
2019-05-10 13:40:00,314.04,314.95,313.81,314.46,49245.0,313.1951,314.1027,312.9658,313.614,49245.0
2019-05-10 13:50:00,314.43,314.59,313.34,313.46,35733.0,313.5841,313.7437,312.497,312.6167,35733.0
2019-05-10 14:00:00,313.6,314.15,313.53,314.0,37441.0,312.7563,313.3049,312.6865,313.1553,37441.0
2019-05-10 14:10:00,314.14,314.28,312.6,312.75,17874.0,313.2949,313.4345,311.759,311.9086,17874.0
2019-05-10 14:20:00,312.93,313.32,312.5,312.91,6079.0,312.0881,312.4771,311.6593,312.0682,6079.0
2019-05-10 14:30:00,312.78,313.56,312.78,313.31,5235.0,311.9385,312.7164,311.9385,312.4671,5235.0
2019-05-10 14:40:00,313.34,314.28,313.3,314.14,11971.0,312.497,313.4345,312.4571,313.2949,11971.0
2019-05-10 14:50:00,314.35,314.94,313.8,313.88,12881.0,313.5043,314.0927,312.9558,313.0356,12881.0
2019-05-10 15:00:00,313.91,313.96,313.39,313.39,51733.0,313.0655,313.1154,312.5469,312.5469,51733.0
2019-05-10 15:10:00,313.56,314.08,313.11,313.96,60548.0,312.7164,313.235,312.2677,313.1154,60548.0
2019-05-10 15:20:00,313.94,314.07,313.22,313.51,47464.0,313.0954,313.2251,312.3774,312.6666,47464.0
2019-05-10 15:30:00,313.41,313.59,312.18,312.78,32551.0,312.5668,312.7464,311.3402,311.9385,32551.0
2019-05-10 15:40:00,312.49,312.71,311.35,311.62,45870.0,311.6493,311.8687,310.5124,310.7817,45870.0
2019-05-10 15:50:00,311.69,313.48,311.51,313.11,81788.0,310.8515,312.6367,310.672,312.2677,81788.0
2019-05-13 09:30:00,306.67,309.3,306.0,308.02,24271.0,305.845,308.4679,305.1768,307.1913,24271.0
2019-05-13 09:40:00,308.16,309.17,307.16,307.26,17070.0,307.331,308.3383,306.3337,306.4334,17070.0
2019-05-13 09:50:00,307.27,307.27,305.31,306.28,17686.0,306.4434,306.4434,304.4886,305.456,17686.0
2019-05-13 10:00:00,305.8,305.8,302.82,303.93,29571.0,304.9773,304.9773,302.0053,303.1123,29571.0
2019-05-13 10:10:00,303.93,304.9,303.43,304.51,28507.0,303.1123,304.0797,302.6137,303.6908,28507.0
2019-05-13 10:20:00,304.26,304.59,302.02,303.05,12319.0,303.4415,303.7706,301.2075,302.2347,12319.0
2019-05-13 10:30:00,302.49,303.21,302.36,302.48,13759.0,301.6762,302.3943,301.5466,301.6662,13759.0
2019-05-13 10:40:00,302.81,303.45,302.06,302.3,14653.0,301.9954,302.6336,301.2474,301.4867,14653.0
2019-05-13 10:50:00,302.1,303.26,301.96,302.36,12300.0,301.2873,302.4441,301.1476,301.5466,12300.0
2019-05-13 11:00:00,302.71,303.93,302.01,302.79,42518.0,301.8956,303.1123,301.1975,301.9754,42518.0
2019-05-13 11:10:00,302.52,303.06,301.3,301.5,11520.0,301.7061,302.2447,300.4894,300.6889,11520.0
2019-05-13 11:20:00,301.36,301.73,300.25,300.44,12333.0,300.5493,300.9183,299.4422,299.6317,12333.0
2019-05-13 11:30:00,300.45,301.97,300.45,300.59,9238.0,299.6417,301.1576,299.6417,299.7813,9238.0
2019-05-13 11:40:00,300.85,301.04,300.02,300.32,7500.0,300.0406,300.2301,299.2129,299.5121,7500.0
2019-05-13 11:50:00,300.37,300.8,299.11,300.79,17114.0,299.5619,299.9908,298.3053,299.9808,17114.0
2019-05-13 12:00:00,300.62,301.37,300.33,300.69,11567.0,299.8113,300.5592,299.522,299.8811,11567.0
2019-05-13 12:10:00,300.77,302.39,300.71,302.39,8230.0,299.9608,301.5765,299.901,301.5765,8230.0
2019-05-13 12:20:00,302.43,302.43,301.5,301.94,9688.0,301.6164,301.6164,300.6889,301.1277,9688.0
2019-05-13 12:30:00,301.97,302.43,301.3,302.25,8951.0,301.1576,301.6164,300.4894,301.4369,8951.0
2019-05-13 12:40:00,302.19,302.64,301.59,302.53,12200.0,301.377,301.8258,300.7786,301.7161,12200.0
2019-05-13 12:50:00,302.51,302.56,300.8,300.9,15188.0,301.6962,301.746,299.9908,300.0905,15188.0
2019-05-13 13:00:00,300.75,301.63,300.55,301.29,12850.0,299.9409,300.8185,299.7414,300.4794,12850.0
2019-05-13 13:10:00,301.39,302.26,301.0,301.86,8500.0,300.5792,301.4468,300.1902,301.0479,8500.0
2019-05-13 13:20:00,301.74,302.14,301.22,301.33,10954.0,300.9282,301.3272,300.4096,300.5193,10954.0
2019-05-13 13:30:00,301.34,303.41,301.16,303.15,15466.0,300.5293,302.5937,300.3498,302.3344,15466.0
2019-05-13 13:40:00,303.33,303.74,302.11,302.49,12129.0,302.514,302.9229,301.2972,301.6762,12129.0
2019-05-13 13:50:00,302.57,303.84,302.01,303.47,27271.0,301.756,303.0226,301.1975,302.6536,27271.0
2019-05-13 14:00:00,303.54,304.43,303.33,304.23,28531.0,302.7234,303.611,302.514,303.4115,28531.0
2019-05-13 14:10:00,304.14,304.14,303.36,304.01,14348.0,303.3218,303.3218,302.5439,303.1921,14348.0
2019-05-13 14:20:00,304.23,305.47,303.58,305.1,25747.0,303.4115,304.6482,302.7633,304.2792,25747.0
2019-05-13 14:30:00,305.1,305.28,304.2,304.54,13745.0,304.2792,304.4587,303.3816,303.7207,13745.0
2019-05-13 14:40:00,304.37,306.47,303.7,305.58,47669.0,303.5512,305.6455,302.883,304.7579,47669.0
2019-05-13 14:50:00,305.84,306.53,305.44,305.63,25377.0,305.0172,305.7054,304.6183,304.8078,25377.0
2019-05-13 15:00:00,305.91,306.25,304.67,305.11,26045.0,305.087,305.4261,303.8504,304.2892,26045.0
2019-05-13 15:10:00,305.08,305.59,304.35,304.51,18834.0,304.2593,304.7679,303.5312,303.6908,18834.0
2019-05-13 15:20:00,304.55,304.58,303.24,304.08,21417.0,303.7307,303.7606,302.4242,303.2619,21417.0
2019-05-13 15:30:00,304.0,304.17,303.51,304.0,14292.0,303.1822,303.3517,302.6935,303.1822,14292.0
2019-05-13 15:40:00,304.11,305.12,304.11,305.06,22058.0,303.2919,304.2991,303.2919,304.2393,22058.0
2019-05-13 15:50:00,304.99,306.44,304.82,304.92,55491.0,304.1695,305.6156,304.0,304.0997,55491.0
2019-05-14 09:30:00,306.35,309.19,305.29,305.59,24840.0,305.5258,308.3582,304.4687,304.7679,24840.0
2019-05-14 09:40:00,306.09,307.01,305.31,305.31,12789.0,305.2665,306.1841,304.4886,304.4886,12789.0
2019-05-14 09:50:00,305.19,305.2,303.59,304.18,26511.0,304.369,304.3789,302.7733,303.3617,26511.0
2019-05-14 10:00:00,304.3,306.24,304.3,305.6,18993.0,303.4814,305.4161,303.4814,304.7779,18993.0
2019-05-14 10:10:00,305.73,306.48,305.09,306.32,13766.0,304.9075,305.6555,304.2692,305.4959,13766.0
2019-05-14 10:20:00,306.17,306.5,305.08,306.42,10100.0,305.3463,305.6754,304.2593,305.5956,10100.0
2019-05-14 10:30:00,306.11,306.11,304.46,305.14,6248.0,305.2865,305.2865,303.6409,304.3191,6248.0
2019-05-14 10:40:00,305.37,306.08,304.9,304.9,19477.0,304.5485,305.2566,304.0797,304.0797,19477.0
2019-05-14 10:50:00,304.72,305.21,304.16,304.7,7310.0,303.9002,304.3889,303.3417,303.8803,7310.0
2019-05-14 11:00:00,304.96,305.62,304.16,304.9,20577.0,304.1396,304.7978,303.3417,304.0797,20577.0
2019-05-14 11:10:00,305.0,305.21,303.8,304.9,10490.0,304.1795,304.3889,302.9827,304.0797,10490.0
2019-05-14 11:20:00,305.23,305.74,304.87,304.88,13993.0,304.4088,304.9175,304.0498,304.0598,13993.0
2019-05-14 11:30:00,304.64,306.15,304.64,305.59,9969.0,303.8204,305.3264,303.8204,304.7679,9969.0
2019-05-14 11:40:00,305.52,305.53,304.56,305.16,9065.0,304.6981,304.708,303.7407,304.339,9065.0
2019-05-14 11:50:00,305.3,306.11,305.09,305.92,7060.0,304.4787,305.2865,304.2692,305.097,7060.0
2019-05-14 12:00:00,305.73,306.19,305.32,305.66,8511.0,304.9075,305.3663,304.4986,304.8377,8511.0
2019-05-14 12:10:00,305.8,306.11,304.8,304.87,12889.0,304.9773,305.2865,303.98,304.0498,12889.0
2019-05-14 12:20:00,304.88,305.77,304.88,305.68,12613.0,304.0598,304.9474,304.0598,304.8576,12613.0
2019-05-14 12:30:00,305.8,305.8,305.46,305.68,4329.0,304.9773,304.9773,304.6382,304.8576,4329.0
2019-05-14 12:40:00,305.44,305.8,304.96,305.2,12439.0,304.6183,304.9773,304.1396,304.3789,12439.0
2019-05-14 12:50:00,305.37,306.02,305.28,305.68,5935.0,304.5485,305.1967,304.4587,304.8576,5935.0
2019-05-14 13:00:00,305.72,306.09,305.71,305.91,15048.0,304.8975,305.2665,304.8876,305.087,15048.0
2019-05-14 13:10:00,305.88,306.07,305.22,305.25,6961.0,305.0571,305.2466,304.3989,304.4288,6961.0
2019-05-14 13:20:00,305.63,305.71,304.69,304.75,13086.0,304.8078,304.8876,303.8703,303.9301,13086.0
2019-05-14 13:30:00,304.91,305.32,304.91,305.26,4153.0,304.0897,304.4986,304.0897,304.4388,4153.0
2019-05-14 13:40:00,305.15,305.81,305.02,305.81,9901.0,304.3291,304.9873,304.1994,304.9873,9901.0
2019-05-14 13:50:00,305.78,306.05,305.73,305.82,18355.0,304.9574,305.2266,304.9075,304.9973,18355.0
2019-05-14 14:00:00,305.89,306.05,304.22,304.53,24856.0,305.0671,305.2266,303.4016,303.7107,24856.0
2019-05-14 14:10:00,304.35,305.03,304.35,305.03,7457.0,303.5312,304.2094,303.5312,304.2094,7457.0
2019-05-14 14:20:00,304.87,305.75,304.83,305.66,6022.0,304.0498,304.9275,304.0099,304.8377,6022.0
2019-05-14 14:30:00,305.69,305.8,305.33,305.56,5778.0,304.8676,304.9773,304.5086,304.738,5778.0
2019-05-14 14:40:00,305.6,305.9,304.99,305.24,9256.0,304.7779,305.077,304.1695,304.4188,9256.0
2019-05-14 14:50:00,305.34,305.34,304.83,305.02,16582.0,304.5186,304.5186,304.0099,304.1994,16582.0
2019-05-14 15:00:00,304.99,305.63,304.88,305.63,9935.0,304.1695,304.8078,304.0598,304.8078,9935.0
2019-05-14 15:10:00,305.37,305.56,304.94,305.1,4459.0,304.5485,304.738,304.1196,304.2792,4459.0
2019-05-14 15:20:00,305.06,305.43,305.06,305.14,6999.0,304.2393,304.6083,304.2393,304.3191,6999.0
2019-05-14 15:30:00,305.02,305.14,304.16,304.6,25484.0,304.1994,304.3191,303.3417,303.7805,25484.0
2019-05-14 15:40:00,304.83,305.54,304.72,305.07,26681.0,304.0099,304.718,303.9002,304.2493,26681.0
2019-05-14 15:50:00,305.1,305.19,304.45,304.51,51800.0,304.2792,304.369,303.6309,303.6908,51800.0
2019-05-15 09:30:00,301.95,301.95,298.17,299.65,29453.0,301.1377,301.1377,297.3678,298.8439,29453.0
2019-05-15 09:40:00,299.89,300.68,298.5,298.95,15480.0,299.0832,299.8711,297.697,298.1457,15480.0
2019-05-15 09:50:00,298.99,300.14,298.37,299.63,18857.0,298.1856,299.3325,297.5673,298.8239,18857.0
2019-05-15 10:00:00,299.5,299.83,297.32,298.31,18822.0,298.6943,299.0234,296.5201,297.5075,18822.0
2019-05-15 10:10:00,298.5,300.73,297.57,300.5,29339.0,297.697,299.921,296.7695,299.6916,29339.0
2019-05-15 10:20:00,300.67,302.79,300.5,302.79,14785.0,299.8611,301.9754,299.6916,301.9754,14785.0
2019-05-15 10:30:00,302.45,303.66,302.13,302.7,14942.0,301.6363,302.8431,301.3172,301.8857,14942.0
2019-05-15 10:40:00,302.76,303.34,301.77,302.4,36463.0,301.9455,302.5239,300.9582,301.5865,36463.0
2019-05-15 10:50:00,302.4,303.82,302.3,302.3,10577.0,301.5865,303.0026,301.4867,301.4867,10577.0
2019-05-15 11:00:00,302.31,302.47,301.48,301.85,8901.0,301.4967,301.6563,300.6689,301.0379,8901.0
2019-05-15 11:10:00,301.73,302.22,301.4,302.1,18631.0,300.9183,301.4069,300.5892,301.2873,18631.0
2019-05-15 11:20:00,301.93,303.58,301.89,303.49,17826.0,301.1177,302.7633,301.0778,302.6735,17826.0
2019-05-15 11:30:00,303.64,303.81,302.74,302.74,7109.0,302.8231,302.9927,301.9255,301.9255,7109.0
2019-05-15 11:40:00,302.49,303.11,302.38,303.1,8569.0,301.6762,302.2946,301.5665,302.2846,8569.0
2019-05-15 11:50:00,303.28,304.12,303.26,303.59,6898.0,302.4641,303.3018,302.4441,302.7733,6898.0
2019-05-15 12:00:00,303.84,305.22,303.84,304.99,9113.0,303.0226,304.3989,303.0226,304.1695,9113.0
2019-05-15 12:10:00,304.96,305.41,304.81,304.89,10790.0,304.1396,304.5884,303.99,304.0698,10790.0
2019-05-15 12:20:00,304.94,305.43,304.74,305.41,7260.0,304.1196,304.6083,303.9202,304.5884,7260.0
2019-05-15 12:30:00,305.48,305.87,304.9,305.25,16580.0,304.6582,305.0471,304.0797,304.4288,16580.0
2019-05-15 12:40:00,305.3,305.71,305.24,305.44,8585.0,304.4787,304.8876,304.4188,304.6183,8585.0
2019-05-15 12:50:00,305.21,305.27,303.8,304.04,5020.0,304.3889,304.4487,302.9827,303.2221,5020.0
2019-05-15 13:00:00,304.28,305.1,304.26,304.74,4530.0,303.4614,304.2792,303.4415,303.9202,4530.0
2019-05-15 13:10:00,304.75,304.87,304.19,304.43,4546.0,303.9301,304.0498,303.3716,303.611,4546.0
2019-05-15 13:20:00,304.45,304.84,304.38,304.46,6074.0,303.6309,304.0199,303.5611,303.6409,6074.0
2019-05-15 13:30:00,304.58,305.28,304.58,305.21,5637.0,303.7606,304.4587,303.7606,304.3889,5637.0
2019-05-15 13:40:00,305.14,305.28,304.8,305.27,5664.0,304.3191,304.4587,303.98,304.4487,5664.0
2019-05-15 13:50:00,305.4,305.64,305.25,305.53,7160.0,304.5784,304.8177,304.4288,304.708,7160.0
2019-05-15 14:00:00,305.46,306.0,305.34,305.81,7743.0,304.6382,305.1768,304.5186,304.9873,7743.0
2019-05-15 14:10:00,305.96,306.09,305.8,305.98,8245.0,305.1369,305.2665,304.9773,305.1568,8245.0
2019-05-15 14:20:00,306.06,306.06,305.62,305.71,19162.0,305.2366,305.2366,304.7978,304.8876,19162.0
2019-05-15 14:30:00,305.82,306.01,305.71,305.85,5496.0,304.9973,305.1868,304.8876,305.0272,5496.0
2019-05-15 14:40:00,305.76,306.11,305.76,306.05,5413.0,304.9374,305.2865,304.9374,305.2266,5413.0
2019-05-15 14:50:00,306.11,306.27,305.37,305.75,8019.0,305.2865,305.4461,304.5485,304.9275,8019.0
2019-05-15 15:00:00,305.55,306.2,305.39,305.98,7688.0,304.728,305.3762,304.5684,305.1568,7688.0
2019-05-15 15:10:00,306.03,306.09,305.73,305.85,5611.0,305.2067,305.2665,304.9075,305.0272,5611.0
2019-05-15 15:20:00,305.9,306.09,305.73,305.92,12695.0,305.077,305.2665,304.9075,305.097,12695.0
2019-05-15 15:30:00,305.88,306.21,305.75,305.85,16569.0,305.0571,305.3862,304.9275,305.0272,16569.0
2019-05-15 15:40:00,305.77,306.03,305.64,305.74,18421.0,304.9474,305.2067,304.8177,304.9175,18421.0
2019-05-15 15:50:00,305.7,306.09,305.32,305.92,38679.0,304.8776,305.2665,304.4986,305.097,38679.0
2019-05-16 09:30:00,306.22,310.0,304.0,309.1,27540.0,305.3962,309.166,303.1822,308.2684,27540.0
2019-05-16 09:40:00,309.11,310.21,308.47,309.84,12600.0,308.2784,309.3755,307.6401,309.0064,12600.0
2019-05-16 09:50:00,310.0,312.48,309.2,312.47,29085.0,309.166,311.6393,308.3682,311.6294,29085.0
2019-05-16 10:00:00,312.45,314.06,312.03,313.1,41395.0,311.6094,313.2151,311.1906,312.2577,41395.0
2019-05-16 10:10:00,312.93,313.3,311.72,312.94,11150.0,312.0881,312.4571,310.8814,312.0981,11150.0
2019-05-16 10:20:00,312.55,313.4,312.28,312.75,11218.0,311.7092,312.5569,311.4399,311.9086,11218.0
2019-05-16 10:30:00,312.73,313.0,311.95,312.4,22250.0,311.8887,312.1579,311.1108,311.5596,22250.0
2019-05-16 10:40:00,312.35,312.55,310.56,311.24,19349.0,311.5097,311.7092,309.7245,310.4027,19349.0
2019-05-16 10:50:00,311.22,311.68,311.0,311.35,5850.0,310.3827,310.8415,310.1633,310.5124,5850.0
2019-05-16 11:00:00,311.19,311.48,309.61,309.75,13229.0,310.3528,310.642,308.7771,308.9167,13229.0
2019-05-16 11:10:00,310.21,311.3,309.77,310.9,27080.0,309.3755,310.4625,308.9366,310.0636,27080.0
2019-05-16 11:20:00,310.81,310.81,310.0,310.3,15196.0,309.9738,309.9738,309.166,309.4652,15196.0
2019-05-16 11:30:00,310.11,310.74,309.93,310.07,12808.0,309.2757,309.904,309.0962,309.2358,12808.0
2019-05-16 11:40:00,310.0,311.25,310.0,310.66,12525.0,309.166,310.4127,309.166,309.8242,12525.0
2019-05-16 11:50:00,310.7,311.1,309.93,310.01,26010.0,309.8641,310.2631,309.0962,309.176,26010.0
2019-05-16 12:00:00,310.03,310.42,309.79,310.14,13929.0,309.1959,309.5849,308.9566,309.3056,13929.0
2019-05-16 12:10:00,310.16,310.75,310.11,310.33,6385.0,309.3256,309.914,309.2757,309.4951,6385.0
2019-05-16 12:20:00,310.44,310.44,309.67,309.82,18582.0,309.6048,309.6048,308.8369,308.9865,18582.0
2019-05-16 12:30:00,309.82,310.06,309.76,309.98,5300.0,308.9865,309.2259,308.9267,309.1461,5300.0
2019-05-16 12:40:00,309.9,310.19,309.69,309.75,9180.0,309.0663,309.3555,308.8569,308.9167,9180.0
2019-05-16 12:50:00,309.72,310.04,309.49,309.99,10583.0,308.8868,309.2059,308.6574,309.156,10583.0
2019-05-16 13:00:00,310.04,310.07,309.68,309.68,9596.0,309.2059,309.2358,308.8469,308.8469,9596.0
2019-05-16 13:10:00,309.62,310.06,309.62,310.0,9268.0,308.787,309.2259,308.787,309.166,9268.0
2019-05-16 13:20:00,309.93,310.02,309.7,309.97,5750.0,309.0962,309.186,308.8668,309.1361,5750.0
2019-05-16 13:30:00,309.83,309.97,309.38,309.71,9003.0,308.9965,309.1361,308.5477,308.8768,9003.0
2019-05-16 13:40:00,309.78,311.0,309.37,309.46,30514.0,308.9466,310.1633,308.5377,308.6275,30514.0
2019-05-16 13:50:00,309.4,310.09,309.4,309.86,8056.0,308.5676,309.2558,308.5676,309.0264,8056.0
2019-05-16 14:00:00,309.8,309.94,309.3,309.49,9497.0,308.9666,309.1062,308.4679,308.6574,9497.0
2019-05-16 14:10:00,309.44,310.08,309.37,310.06,9417.0,308.6075,309.2458,308.5377,309.2259,9417.0
2019-05-16 14:20:00,310.0,310.11,309.68,309.77,11687.0,309.166,309.2757,308.8469,308.9366,11687.0
2019-05-16 14:30:00,309.73,310.0,309.45,309.92,6635.0,308.8967,309.166,308.6175,309.0862,6635.0
2019-05-16 14:40:00,309.71,309.92,309.69,309.92,3300.0,308.8768,309.0862,308.8569,309.0862,3300.0
2019-05-16 14:50:00,310.0,310.0,308.82,309.55,8633.0,309.166,309.166,307.9892,308.7172,8633.0
2019-05-16 15:00:00,309.33,309.33,308.0,308.44,7826.0,308.4978,308.4978,307.1714,307.6102,7826.0
2019-05-16 15:10:00,308.42,308.6,307.92,307.92,3900.0,307.5903,307.7698,307.0916,307.0916,3900.0
2019-05-16 15:20:00,307.92,308.32,307.89,308.19,6025.0,307.0916,307.4905,307.0617,307.3609,6025.0
2019-05-16 15:30:00,308.18,308.18,306.98,307.06,19083.0,307.3509,307.3509,306.1541,306.2339,19083.0
2019-05-16 15:40:00,307.02,307.33,306.29,306.66,18244.0,306.194,306.5032,305.466,305.835,18244.0
2019-05-16 15:50:00,306.66,308.16,306.3,307.97,45734.0,305.835,307.331,305.476,307.1415,45734.0
2019-05-17 09:30:00,305.8,307.44,303.7,306.41,30735.0,304.9773,306.6129,302.883,305.5857,30735.0
2019-05-17 09:40:00,306.57,307.47,305.94,306.75,12449.0,305.7452,306.6428,305.1169,305.9248,12449.0
2019-05-17 09:50:00,306.69,306.69,305.39,306.13,5800.0,305.8649,305.8649,304.5684,305.3064,5800.0
2019-05-17 10:00:00,305.5,306.24,304.85,305.41,21704.0,304.6781,305.4161,304.0299,304.5884,21704.0
2019-05-17 10:10:00,305.01,306.45,305.01,306.45,28900.0,304.1894,305.6256,304.1894,305.6256,28900.0
2019-05-17 10:20:00,306.31,306.77,306.0,306.17,21137.0,305.4859,305.9447,305.1768,305.3463,21137.0
2019-05-17 10:30:00,306.2,306.2,304.36,304.53,8572.0,305.3762,305.3762,303.5412,303.7107,8572.0
2019-05-17 10:40:00,304.86,306.65,304.82,306.65,11933.0,304.0398,305.825,304.0,305.825,11933.0
2019-05-17 10:50:00,306.71,308.74,306.67,308.0,16107.0,305.8849,307.9094,305.845,307.1714,16107.0
2019-05-17 11:00:00,307.98,308.6,307.92,308.5,4310.0,307.1515,307.7698,307.0916,307.6701,4310.0
2019-05-17 11:10:00,308.67,308.71,307.24,308.06,8814.0,307.8396,307.8795,306.4134,307.2312,8814.0
2019-05-17 11:20:00,308.2,309.21,308.05,308.85,8109.0,307.3709,308.3781,307.2213,308.0191,8109.0
2019-05-17 11:30:00,308.83,308.9,307.95,308.47,7345.0,307.9992,308.069,307.1215,307.6401,7345.0
2019-05-17 11:40:00,307.98,308.74,307.76,308.01,6720.0,307.1515,307.9094,306.932,307.1814,6720.0
2019-05-17 11:50:00,307.99,308.78,307.6,308.39,3800.0,307.1614,307.9493,306.7725,307.5603,3800.0
2019-05-17 12:00:00,308.29,308.29,306.5,306.5,9785.0,307.4606,307.4606,305.6754,305.6754,9785.0
2019-05-17 12:10:00,306.49,307.1,306.34,306.98,4326.0,305.6655,306.2738,305.5159,306.1541,4326.0
2019-05-17 12:20:00,307.04,307.04,306.35,306.52,2200.0,306.214,306.214,305.5258,305.6954,2200.0
2019-05-17 12:30:00,306.38,306.83,306.38,306.83,3878.0,305.5558,306.0045,305.5558,306.0045,3878.0
2019-05-17 12:40:00,306.8,307.85,306.67,307.71,5727.0,305.9746,307.0218,305.845,306.8822,5727.0
2019-05-17 12:50:00,307.76,307.82,307.12,307.12,1900.0,306.932,306.9919,306.2938,306.2938,1900.0
2019-05-17 13:00:00,307.0,307.11,306.59,306.59,5483.0,306.1741,306.2838,305.7652,305.7652,5483.0
2019-05-17 13:10:00,307.06,307.58,306.59,307.2,8466.0,306.2339,306.7525,305.7652,306.3735,8466.0
2019-05-17 13:20:00,307.09,307.55,306.96,307.04,3100.0,306.2638,306.7226,306.1342,306.214,3100.0
2019-05-17 13:30:00,307.16,307.49,306.91,307.36,28765.0,306.3337,306.6628,306.0843,306.5331,28765.0
2019-05-17 13:40:00,307.49,307.69,307.24,307.6,5119.0,306.6628,306.8622,306.4134,306.7725,5119.0
2019-05-17 13:50:00,307.46,307.64,307.11,307.28,5184.0,306.6329,306.8124,306.2838,306.4533,5184.0
2019-05-17 14:00:00,307.28,307.38,306.92,307.13,21515.0,306.4533,306.5531,306.0943,306.3037,21515.0
2019-05-17 14:10:00,307.07,307.15,306.01,306.31,28862.0,306.2439,306.3237,305.1868,305.4859,28862.0
2019-05-17 14:20:00,306.25,306.86,306.13,306.59,21464.0,305.4261,306.0345,305.3064,305.7652,21464.0
2019-05-17 14:30:00,306.59,307.09,306.5,306.94,14243.0,305.7652,306.2638,305.6754,306.1142,14243.0
2019-05-17 14:40:00,306.93,307.04,306.75,307.03,2966.0,306.1043,306.214,305.9248,306.204,2966.0
2019-05-17 14:50:00,307.06,307.49,307.05,307.28,7838.0,306.2339,306.6628,306.224,306.4533,7838.0
2019-05-17 15:00:00,307.21,307.43,305.59,305.59,23062.0,306.3835,306.6029,304.7679,304.7679,23062.0
2019-05-17 15:10:00,305.52,305.52,304.62,305.31,18364.0,304.6981,304.6981,303.8005,304.4886,18364.0
2019-05-17 15:20:00,305.4,305.54,304.95,305.39,8562.0,304.5784,304.718,304.1296,304.5684,8562.0
2019-05-17 15:30:00,305.23,305.87,304.89,305.47,8263.0,304.4088,305.0471,304.0698,304.6482,8263.0
2019-05-17 15:40:00,305.39,306.11,304.86,305.81,11972.0,304.5684,305.2865,304.0398,304.9873,11972.0
2019-05-17 15:50:00,305.68,306.0,304.76,304.94,34404.0,304.8576,305.1768,303.9401,304.1196,34404.0
2019-05-20 09:30:00,301.52,301.71,298.0,299.55,19576.0,300.7088,300.8983,297.1983,298.7441,19576.0
2019-05-20 09:40:00,299.55,300.19,298.54,298.54,9700.0,298.7441,299.3824,297.7368,297.7368,9700.0
2019-05-20 09:50:00,298.28,299.11,297.27,298.34,18971.0,297.4775,298.3053,296.4703,297.5374,18971.0
2019-05-20 10:00:00,298.61,300.92,298.0,300.68,17040.0,297.8067,300.1104,297.1983,299.8711,17040.0
2019-05-20 10:10:00,300.65,301.5,300.39,301.36,15173.0,299.8412,300.6889,299.5819,300.5493,15173.0
2019-05-20 10:20:00,301.35,302.14,300.75,301.88,6780.0,300.5393,301.3272,299.9409,301.0679,6780.0
2019-05-20 10:30:00,301.97,302.58,301.35,302.03,6249.0,301.1576,301.766,300.5393,301.2175,6249.0
2019-05-20 10:40:00,302.12,303.19,301.88,302.48,7449.0,301.3072,302.3743,301.0679,301.6662,7449.0
2019-05-20 10:50:00,302.49,302.93,302.13,302.83,5866.0,301.6762,302.115,301.3172,302.0153,5866.0
2019-05-20 11:00:00,302.66,302.76,301.47,301.87,11917.0,301.8458,301.9455,300.659,301.0579,11917.0
2019-05-20 11:10:00,301.81,302.48,300.77,300.77,16490.0,300.9981,301.6662,299.9608,299.9608,16490.0
2019-05-20 11:20:00,300.68,302.22,300.14,301.89,9967.0,299.8711,301.4069,299.3325,301.0778,9967.0
2019-05-20 11:30:00,302.36,303.1,301.93,301.93,6475.0,301.5466,302.2846,301.1177,301.1177,6475.0
2019-05-20 11:40:00,301.87,302.56,301.18,302.42,4000.0,301.0579,301.746,300.3697,301.6064,4000.0
2019-05-20 11:50:00,302.45,302.66,301.24,301.78,6381.0,301.6363,301.8458,300.4296,300.9681,6381.0
2019-05-20 12:00:00,301.49,301.92,301.19,301.34,5870.0,300.6789,301.1078,300.3797,300.5293,5870.0
2019-05-20 12:10:00,301.38,302.76,301.38,302.5,4152.0,300.5692,301.9455,300.5692,301.6862,4152.0
2019-05-20 12:20:00,302.35,303.16,302.35,302.7,8868.0,301.5366,302.3444,301.5366,301.8857,8868.0
2019-05-20 12:30:00,302.85,302.87,301.74,302.72,4063.0,302.0353,302.0552,300.9282,301.9056,4063.0
2019-05-20 12:40:00,302.61,302.75,301.95,302.75,3150.0,301.7959,301.9355,301.1377,301.9355,3150.0
2019-05-20 12:50:00,302.86,302.87,301.8,301.94,2775.0,302.0452,302.0552,300.9881,301.1277,2775.0
2019-05-20 13:00:00,301.67,301.94,301.33,301.64,8021.0,300.8584,301.1277,300.5193,300.8285,8021.0
2019-05-20 13:10:00,301.66,302.15,301.55,302.15,6687.0,300.8485,301.3371,300.7387,301.3371,6687.0
2019-05-20 13:20:00,302.24,302.71,302.18,302.67,14951.0,301.4269,301.8956,301.3671,301.8557,14951.0
2019-05-20 13:30:00,302.66,303.27,302.28,303.27,8885.0,301.8458,302.4541,301.4668,302.4541,8885.0
2019-05-20 13:40:00,303.21,303.96,303.21,303.91,20730.0,302.3943,303.1423,302.3943,303.0924,20730.0
2019-05-20 13:50:00,303.68,304.26,303.54,304.23,5574.0,302.863,303.4415,302.7234,303.4115,5574.0
2019-05-20 14:00:00,304.31,304.57,303.6,303.84,19219.0,303.4913,303.7506,302.7832,303.0226,19219.0
2019-05-20 14:10:00,303.73,304.55,303.7,303.99,8464.0,302.9129,303.7307,302.883,303.1722,8464.0
2019-05-20 14:20:00,303.86,303.86,303.06,303.1,5491.0,303.0425,303.0425,302.2447,302.2846,5491.0
2019-05-20 14:30:00,303.1,303.21,301.54,301.88,11746.0,302.2846,302.3943,300.7288,301.0679,11746.0
2019-05-20 14:40:00,301.88,302.28,301.61,301.78,6806.0,301.0679,301.4668,300.7986,300.9681,6806.0
2019-05-20 14:50:00,301.83,302.72,301.41,302.65,17949.0,301.018,301.9056,300.5991,301.8358,17949.0
2019-05-20 15:00:00,302.74,302.85,302.02,302.44,8763.0,301.9255,302.0353,301.2075,301.6264,8763.0
2019-05-20 15:10:00,302.36,302.58,301.82,302.55,15446.0,301.5466,301.766,301.008,301.7361,15446.0
2019-05-20 15:20:00,302.54,303.11,302.28,303.11,7840.0,301.7261,302.2946,301.4668,302.2946,7840.0
2019-05-20 15:30:00,303.1,303.61,302.73,303.4,17129.0,302.2846,302.7932,301.9156,302.5838,17129.0
2019-05-20 15:40:00,303.45,303.59,302.87,303.38,16329.0,302.6336,302.7733,302.0552,302.5638,16329.0
2019-05-20 15:50:00,303.47,303.58,302.43,302.54,42792.0,302.6536,302.7633,301.6164,301.7261,42792.0
2019-05-21 09:30:00,304.88,310.95,304.88,308.19,40507.0,304.0598,310.1135,304.0598,307.3609,40507.0
2019-05-21 09:40:00,308.05,311.62,307.3,310.96,38063.0,307.2213,310.7817,306.4733,310.1234,38063.0
2019-05-21 09:50:00,310.81,311.1,309.83,310.43,7398.0,309.9738,310.2631,308.9965,309.5949,7398.0
2019-05-21 10:00:00,310.17,313.0,310.17,312.05,21227.0,309.3356,312.1579,309.3356,311.2105,21227.0
2019-05-21 10:10:00,312.28,313.04,311.51,312.55,21174.0,311.4399,312.1978,310.672,311.7092,21174.0
2019-05-21 10:20:00,312.62,313.21,312.15,312.59,6630.0,311.779,312.3674,311.3102,311.749,6630.0
2019-05-21 10:30:00,312.11,313.0,312.02,312.72,10347.0,311.2703,312.1579,311.1806,311.8787,10347.0
2019-05-21 10:40:00,312.9,313.91,312.64,313.28,9171.0,312.0582,313.0655,311.7989,312.4372,9171.0
2019-05-21 10:50:00,313.2,314.14,313.07,314.14,14919.0,312.3574,313.2949,312.2278,313.2949,14919.0
2019-05-21 11:00:00,314.14,314.29,311.18,311.23,13160.0,313.2949,313.4445,310.3428,310.3927,13160.0
2019-05-21 11:10:00,311.23,311.57,310.62,310.92,30572.0,310.3927,310.7318,309.7843,310.0835,30572.0
2019-05-21 11:20:00,311.07,311.77,310.37,310.59,51096.0,310.2331,310.9313,309.535,309.7544,51096.0
2019-05-21 11:30:00,310.7,310.71,309.79,310.38,159428.0,309.8641,309.8741,308.9566,309.545,159428.0
2019-05-21 11:40:00,310.19,311.4,309.83,310.97,18536.0,309.3555,310.5623,308.9965,310.1334,18536.0
2019-05-21 11:50:00,311.07,311.07,309.89,310.08,9048.0,310.2331,310.2331,309.0563,309.2458,9048.0
2019-05-21 12:00:00,310.14,310.69,310.02,310.35,6481.0,309.3056,309.8542,309.186,309.5151,6481.0
2019-05-21 12:10:00,310.37,311.21,310.19,311.12,5050.0,309.535,310.3728,309.3555,310.283,5050.0
2019-05-21 12:20:00,311.21,311.48,311.06,311.33,9731.0,310.3728,310.642,310.2232,310.4924,9731.0
2019-05-21 12:30:00,311.25,311.26,310.51,310.52,5158.0,310.4127,310.4226,309.6746,309.6846,5158.0
2019-05-21 12:40:00,310.53,311.02,310.53,310.69,4764.0,309.6946,310.1833,309.6946,309.8542,4764.0
2019-05-21 12:50:00,310.83,311.0,310.61,310.88,4475.0,309.9938,310.1633,309.7744,310.0436,4475.0
2019-05-21 13:00:00,310.95,311.11,310.66,310.84,5800.0,310.1135,310.273,309.8242,310.0038,5800.0
2019-05-21 13:10:00,310.86,310.86,310.07,310.51,6795.0,310.0237,310.0237,309.2358,309.6746,6795.0
2019-05-21 13:20:00,310.52,311.24,310.41,310.93,7921.0,309.6846,310.4027,309.5749,310.0935,7921.0
2019-05-21 13:30:00,310.6,310.97,310.51,310.83,3800.0,309.7644,310.1334,309.6746,309.9938,3800.0
2019-05-21 13:40:00,310.76,311.75,310.76,311.75,2400.0,309.924,310.9113,309.924,310.9113,2400.0
2019-05-21 13:50:00,311.65,311.75,311.29,311.36,4241.0,310.8116,310.9113,310.4525,310.5224,4241.0
2019-05-21 14:00:00,311.17,311.69,310.77,310.89,4128.0,310.3329,310.8515,309.9339,310.0536,4128.0
2019-05-21 14:10:00,311.12,311.12,310.23,310.24,5321.0,310.283,310.283,309.3954,309.4054,5321.0
2019-05-21 14:20:00,310.28,310.67,310.18,310.46,2893.0,309.4453,309.8342,309.3455,309.6248,2893.0
2019-05-21 14:30:00,310.28,310.85,310.24,310.41,6226.0,309.4453,310.0137,309.4054,309.5749,6226.0
2019-05-21 14:40:00,310.27,310.38,310.02,310.02,6529.0,309.4353,309.545,309.186,309.186,6529.0
2019-05-21 14:50:00,309.96,310.37,309.36,309.54,14170.0,309.1261,309.535,308.5277,308.7073,14170.0
2019-05-21 15:00:00,309.65,310.21,309.35,310.09,4842.0,308.817,309.3755,308.5178,309.2558,4842.0
2019-05-21 15:10:00,310.02,310.37,309.74,309.91,6102.0,309.186,309.535,308.9067,309.0763,6102.0
2019-05-21 15:20:00,310.06,310.06,309.33,309.89,12010.0,309.2259,309.2259,308.4978,309.0563,12010.0
2019-05-21 15:30:00,310.03,310.43,309.59,309.6,10127.0,309.1959,309.5949,308.7571,308.7671,10127.0
2019-05-21 15:40:00,309.65,310.12,309.61,310.0,22588.0,308.817,309.2857,308.7771,309.166,22588.0
2019-05-21 15:50:00,310.03,310.6,309.77,309.87,58547.0,309.1959,309.7644,308.9366,309.0364,58547.0
2019-05-22 09:30:00,308.01,308.01,302.73,304.13,36684.0,307.1814,307.1814,301.9156,303.3118,36684.0
2019-05-22 09:40:00,303.81,306.15,302.83,306.09,44237.0,302.9927,305.3264,302.0153,305.2665,44237.0
2019-05-22 09:50:00,305.93,307.07,305.32,307.07,10092.0,305.107,306.2439,304.4986,306.2439,10092.0
2019-05-22 10:00:00,306.88,308.37,306.87,307.22,9698.0,306.0544,307.5404,306.0444,306.3935,9698.0
2019-05-22 10:10:00,307.0,307.0,305.64,305.78,7599.0,306.1741,306.1741,304.8177,304.9574,7599.0
2019-05-22 10:20:00,306.35,306.5,305.79,306.08,3437.0,305.5258,305.6754,304.9673,305.2566,3437.0
2019-05-22 10:30:00,305.88,305.92,304.83,305.31,6516.0,305.0571,305.097,304.0099,304.4886,6516.0
2019-05-22 10:40:00,305.12,305.28,304.5,304.79,10357.0,304.2991,304.4587,303.6808,303.97,10357.0
2019-05-22 10:50:00,304.9,304.91,304.17,304.51,3809.0,304.0797,304.0897,303.3517,303.6908,3809.0
2019-05-22 11:00:00,304.63,305.03,304.03,304.23,10633.0,303.8105,304.2094,303.2121,303.4115,10633.0
2019-05-22 11:10:00,304.01,305.34,303.53,305.06,12932.0,303.1921,304.5186,302.7134,304.2393,12932.0
2019-05-22 11:20:00,305.24,306.71,304.99,306.71,9210.0,304.4188,305.8849,304.1695,305.8849,9210.0
2019-05-22 11:30:00,306.74,307.28,306.3,306.47,23382.0,305.9148,306.4533,305.476,305.6455,23382.0
2019-05-22 11:40:00,306.45,307.22,306.12,306.99,9645.0,305.6256,306.3935,305.2965,306.1641,9645.0
2019-05-22 11:50:00,307.14,307.34,306.76,307.27,2300.0,306.3137,306.5132,305.9347,306.4434,2300.0
2019-05-22 12:00:00,307.23,308.37,307.05,308.1,7380.0,306.4035,307.5404,306.224,307.2711,7380.0
2019-05-22 12:10:00,308.2,309.59,308.0,309.57,11631.0,307.3709,308.7571,307.1714,308.7372,11631.0
2019-05-22 12:20:00,309.66,309.86,309.16,309.69,9152.0,308.8269,309.0264,308.3283,308.8569,9152.0
2019-05-22 12:30:00,309.74,310.38,309.12,310.38,11520.0,308.9067,309.545,308.2884,309.545,11520.0
2019-05-22 12:40:00,310.0,310.12,309.41,309.7,5800.0,309.166,309.2857,308.5776,308.8668,5800.0
2019-05-22 12:50:00,309.48,309.82,309.27,309.29,4900.0,308.6474,308.9865,308.438,308.4579,4900.0
2019-05-22 13:00:00,309.29,309.78,309.28,309.45,5551.0,308.4579,308.9466,308.448,308.6175,5551.0
2019-05-22 13:10:00,309.25,310.4,309.21,310.03,3623.0,308.418,309.5649,308.3781,309.1959,3623.0
2019-05-22 13:20:00,310.47,311.32,310.1,311.32,3934.0,309.6348,310.4825,309.2657,310.4825,3934.0
2019-05-22 13:30:00,310.97,311.42,310.97,311.4,5400.0,310.1334,310.5822,310.1334,310.5623,5400.0
2019-05-22 13:40:00,311.14,312.9,311.14,312.73,7339.0,310.303,312.0582,310.303,311.8887,7339.0
2019-05-22 13:50:00,312.86,314.32,312.56,313.98,17981.0,312.0183,313.4744,311.7191,313.1353,17981.0
2019-05-22 14:00:00,313.96,314.46,313.71,314.21,18927.0,313.1154,313.614,312.866,313.3647,18927.0
2019-05-22 14:10:00,314.25,315.99,314.0,315.41,47133.0,313.4046,315.1399,313.1553,314.5615,47133.0
2019-05-22 14:20:00,315.37,315.82,315.27,315.59,21150.0,314.5216,314.9704,314.4218,314.741,21150.0
2019-05-22 14:30:00,315.82,318.15,315.66,318.15,34649.0,314.9704,317.2941,314.8108,317.2941,34649.0
2019-05-22 14:40:00,318.09,319.39,317.83,318.59,41372.0,317.2343,318.5308,316.975,317.7329,41372.0
2019-05-22 14:50:00,318.47,319.34,318.4,319.04,39171.0,317.6132,318.4809,317.5434,318.1817,39171.0
2019-05-22 15:00:00,319.04,319.31,318.88,319.0,27716.0,318.1817,318.451,318.0221,318.1418,27716.0
2019-05-22 15:10:00,318.97,319.75,318.79,319.67,26191.0,318.1119,318.8898,317.9324,318.81,26191.0
2019-05-22 15:20:00,319.6,320.15,319.53,319.8,20951.0,318.7402,319.2887,318.6704,318.9397,20951.0
2019-05-22 15:30:00,319.73,319.98,318.9,319.23,27832.0,318.8698,319.1192,318.0421,318.3712,27832.0
2019-05-22 15:40:00,319.11,320.11,319.0,320.09,44522.0,318.2515,319.2488,318.1418,319.2289,44522.0
2019-05-22 15:50:00,320.09,321.49,319.73,319.74,171256.0,319.2289,320.6251,318.8698,318.8798,171256.0
2019-05-23 09:30:00,316.76,318.66,312.61,312.87,46738.0,315.9078,317.8027,311.769,312.0283,46738.0
2019-05-23 09:40:00,312.77,315.2,312.26,314.75,17359.0,311.9286,314.352,311.4199,313.9032,17359.0
2019-05-23 09:50:00,314.23,315.47,313.49,315.3,15064.0,313.3846,314.6213,312.6466,314.4518,15064.0
2019-05-23 10:00:00,315.69,317.8,314.79,314.79,34970.0,314.8407,316.945,313.9431,313.9431,34970.0
2019-05-23 10:10:00,314.76,315.76,313.97,314.01,19776.0,313.9132,314.9105,313.1253,313.1652,19776.0
2019-05-23 10:20:00,314.13,314.67,313.41,314.6,16999.0,313.2849,313.8235,312.5668,313.7536,16999.0
2019-05-23 10:30:00,314.47,316.3,314.43,315.32,16472.0,313.624,315.4491,313.5841,314.4717,16472.0
2019-05-23 10:40:00,315.51,315.97,315.11,315.63,13140.0,314.6612,315.12,314.2623,314.7809,13140.0
2019-05-23 10:50:00,315.61,316.13,314.68,314.69,42468.0,314.7609,315.2795,313.8334,313.8434,42468.0
2019-05-23 11:00:00,314.5,314.5,312.6,313.43,16022.0,313.6539,313.6539,311.759,312.5868,16022.0
2019-05-23 11:10:00,313.38,313.51,312.01,313.09,9108.0,312.5369,312.6666,311.1706,312.2477,9108.0
2019-05-23 11:20:00,313.19,314.82,312.29,313.44,15892.0,312.3474,313.9731,311.4499,312.5968,15892.0
2019-05-23 11:30:00,313.49,313.85,311.95,312.67,8567.0,312.6466,313.0057,311.1108,311.8288,8567.0
2019-05-23 11:40:00,312.38,312.68,311.72,312.24,10334.0,311.5396,311.8388,310.8814,311.4,10334.0
2019-05-23 11:50:00,312.53,312.54,310.37,310.46,18271.0,311.6892,311.6992,309.535,309.6248,18271.0
2019-05-23 12:00:00,310.78,311.72,310.61,310.87,12296.0,309.9439,310.8814,309.7744,310.0337,12296.0
2019-05-23 12:10:00,310.91,311.85,310.56,311.19,5860.0,310.0736,311.011,309.7245,310.3528,5860.0
2019-05-23 12:20:00,310.81,311.26,310.61,310.98,9020.0,309.9738,310.4226,309.7744,310.1434,9020.0
2019-05-23 12:30:00,311.15,312.38,311.1,312.04,12009.0,310.3129,311.5396,310.2631,311.2005,12009.0
2019-05-23 12:40:00,312.05,313.13,312.05,312.96,10553.0,311.2105,312.2876,311.2105,312.1181,10553.0
2019-05-23 12:50:00,313.07,313.29,311.97,312.72,5900.0,312.2278,312.4472,311.1307,311.8787,5900.0
2019-05-23 13:00:00,312.5,312.97,311.86,312.56,5000.0,311.6593,312.128,311.021,311.7191,5000.0
2019-05-23 13:10:00,312.47,312.63,311.58,311.79,9126.0,311.6294,311.7889,310.7418,310.9512,9126.0
2019-05-23 13:20:00,311.66,312.28,311.57,311.91,13002.0,310.8216,311.4399,310.7318,311.0709,13002.0
2019-05-23 13:30:00,311.81,312.07,311.02,311.94,17207.0,310.9711,311.2304,310.1833,311.1008,17207.0
2019-05-23 13:40:00,312.0,312.0,311.0,311.21,5011.0,311.1606,311.1606,310.1633,310.3728,5011.0
2019-05-23 13:50:00,311.17,311.69,311.01,311.61,7927.0,310.3329,310.8515,310.1733,310.7717,7927.0
2019-05-23 14:00:00,311.69,312.28,311.6,311.77,5998.0,310.8515,311.4399,310.7617,310.9313,5998.0
2019-05-23 14:10:00,311.6,311.76,311.32,311.63,12839.0,310.7617,310.9213,310.4825,310.7916,12839.0
2019-05-23 14:20:00,312.05,312.3,311.41,311.41,8498.0,311.2105,311.4598,310.5722,310.5722,8498.0
2019-05-23 14:30:00,311.53,312.61,311.47,312.44,6900.0,310.6919,311.769,310.6321,311.5995,6900.0
2019-05-23 14:40:00,312.31,312.45,311.75,312.22,7390.0,311.4698,311.6094,310.9113,311.38,7390.0
2019-05-23 14:50:00,312.34,312.56,312.01,312.38,9210.0,311.4997,311.7191,311.1706,311.5396,9210.0
2019-05-23 15:00:00,312.29,312.54,311.89,312.26,8005.0,311.4499,311.6992,311.0509,311.4199,8005.0
2019-05-23 15:10:00,312.24,313.69,312.2,313.69,11038.0,311.4,312.8461,311.3601,312.8461,11038.0
2019-05-23 15:20:00,313.77,314.75,313.77,314.45,11233.0,312.9259,313.9032,312.9259,313.604,11233.0
2019-05-23 15:30:00,314.26,315.35,314.16,314.16,18164.0,313.4146,314.5016,313.3148,313.3148,18164.0
2019-05-23 15:40:00,314.21,314.72,313.84,314.66,19278.0,313.3647,313.8733,312.9957,313.8135,19278.0
2019-05-23 15:50:00,314.8,315.89,314.5,315.16,59558.0,313.9531,315.0402,313.6539,314.3121,59558.0
2019-05-24 09:30:00,316.66,318.81,315.74,318.81,12337.0,315.8081,317.9523,314.8906,317.9523,12337.0
2019-05-24 09:40:00,318.62,318.62,315.76,315.77,11575.0,317.7628,317.7628,314.9105,314.9205,11575.0
2019-05-24 09:50:00,315.86,316.35,314.52,315.53,17313.0,315.0103,315.4989,313.6739,314.6811,17313.0
2019-05-24 10:00:00,316.01,316.39,314.77,314.86,19831.0,315.1598,315.5388,313.9232,314.0129,19831.0
2019-05-24 10:10:00,314.99,315.45,314.82,315.35,5653.0,314.1426,314.6014,313.9731,314.5016,5653.0
2019-05-24 10:20:00,315.25,315.45,312.79,312.96,2585.0,314.4019,314.6014,311.9485,312.1181,2585.0
2019-05-24 10:30:00,312.81,313.18,312.31,312.91,5203.0,311.9685,312.3375,311.4698,312.0682,5203.0
2019-05-24 10:40:00,312.25,312.25,310.5,310.5,8202.0,311.41,311.41,309.6647,309.6647,8202.0
2019-05-24 10:50:00,310.28,310.35,309.63,310.16,3672.0,309.4453,309.5151,308.797,309.3256,3672.0
2019-05-24 11:00:00,310.25,310.44,309.57,310.16,1892.0,309.4153,309.6048,308.7372,309.3256,1892.0
2019-05-24 11:10:00,309.57,309.57,308.47,308.89,4344.0,308.7372,308.7372,307.6401,308.059,4344.0
2019-05-24 11:20:00,308.75,310.14,308.75,309.84,6484.0,307.9194,309.3056,307.9194,309.0064,6484.0
2019-05-24 11:30:00,309.97,310.55,309.86,310.13,5700.0,309.1361,309.7145,309.0264,309.2957,5700.0
2019-05-24 11:40:00,310.09,310.43,309.84,310.13,3489.0,309.2558,309.5949,309.0064,309.2957,3489.0
2019-05-24 11:50:00,310.03,310.1,309.24,309.74,4147.0,309.1959,309.2657,308.4081,308.9067,4147.0
2019-05-24 12:00:00,309.83,309.88,309.24,309.55,1860.0,308.9965,309.0463,308.4081,308.7172,1860.0
2019-05-24 12:10:00,309.42,309.49,308.5,308.89,2600.0,308.5876,308.6574,307.6701,308.059,2600.0
2019-05-24 12:20:00,309.35,309.8,309.28,309.8,1992.0,308.5178,308.9666,308.448,308.9666,1992.0
2019-05-24 12:30:00,309.91,310.82,309.84,310.71,6671.0,309.0763,309.9838,309.0064,309.8741,6671.0
2019-05-24 12:40:00,310.75,311.34,310.73,310.73,3284.0,309.914,310.5024,309.8941,309.8941,3284.0
2019-05-24 12:50:00,310.63,311.05,310.18,311.05,1979.0,309.7943,310.2132,309.3455,310.2132,1979.0
2019-05-24 13:00:00,311.0,311.74,310.63,311.74,15699.0,310.1633,310.9013,309.7943,310.9013,15699.0
2019-05-24 13:10:00,311.51,312.2,311.4,311.64,2003.0,310.672,311.3601,310.5623,310.8016,2003.0
2019-05-24 13:20:00,311.91,312.66,311.7,312.08,4302.0,311.0709,311.8189,310.8614,311.2404,4302.0
2019-05-24 13:30:00,311.93,312.02,311.93,312.02,700.0,311.0908,311.1806,311.0908,311.1806,700.0
2019-05-24 13:40:00,312.14,312.84,312.14,312.56,4116.0,311.3003,311.9984,311.3003,311.7191,4116.0
2019-05-24 13:50:00,312.48,312.92,312.04,312.24,3014.0,311.6393,312.0782,311.2005,311.4,3014.0
2019-05-24 14:00:00,312.18,312.69,311.94,311.94,3228.0,311.3402,311.8488,311.1008,311.1008,3228.0
2019-05-24 14:10:00,312.1,312.18,311.59,312.05,6652.0,311.2604,311.3402,310.7517,311.2105,6652.0
2019-05-24 14:20:00,312.42,312.87,312.21,312.39,3641.0,311.5795,312.0283,311.3701,311.5496,3641.0
2019-05-24 14:30:00,312.63,313.0,312.52,312.94,1500.0,311.7889,312.1579,311.6792,312.0981,1500.0
2019-05-24 14:40:00,313.16,313.24,312.6,312.67,2560.0,312.3175,312.3973,311.759,311.8288,2560.0
2019-05-24 14:50:00,312.68,313.15,312.68,313.15,2050.0,311.8388,312.3075,311.8388,312.3075,2050.0
2019-05-24 15:00:00,313.07,313.49,313.06,313.39,2900.0,312.2278,312.6466,312.2178,312.5469,2900.0
2019-05-24 15:10:00,313.26,313.3,312.53,312.68,3800.0,312.4172,312.4571,311.6892,311.8388,3800.0
2019-05-24 15:20:00,312.81,313.35,312.71,313.35,2300.0,311.9685,312.507,311.8687,312.507,2300.0
2019-05-24 15:30:00,313.21,313.72,312.94,313.52,4060.0,312.3674,312.876,312.0981,312.6765,4060.0
2019-05-24 15:40:00,313.46,313.66,312.93,312.94,5169.0,312.6167,312.8162,312.0881,312.0981,5169.0
2019-05-24 15:50:00,312.93,313.05,312.36,312.48,19684.0,312.0881,312.2078,311.5197,311.6393,19684.0
2019-05-28 09:30:00,313.38,314.95,312.86,313.61,10098.0,312.5369,314.1027,312.0183,312.7663,10098.0
2019-05-28 09:40:00,313.86,315.79,313.59,314.72,9672.0,313.0156,314.9404,312.7464,313.8733,9672.0
2019-05-28 09:50:00,315.05,315.05,313.42,313.42,4189.0,314.2024,314.2024,312.5768,312.5768,4189.0
2019-05-28 10:00:00,313.8,314.38,313.03,313.15,7140.0,312.9558,313.5342,312.1879,312.3075,7140.0
2019-05-28 10:10:00,312.62,312.99,311.73,311.73,4055.0,311.779,312.148,310.8914,310.8914,4055.0
2019-05-28 10:20:00,311.55,311.72,310.63,310.63,3300.0,310.7118,310.8814,309.7943,309.7943,3300.0
2019-05-28 10:30:00,311.0,311.18,309.87,310.14,5100.0,310.1633,310.3428,309.0364,309.3056,5100.0
2019-05-28 10:40:00,310.25,310.42,309.85,309.99,1823.0,309.4153,309.5849,309.0164,309.156,1823.0
2019-05-28 10:50:00,309.99,310.84,309.52,310.84,3670.0,309.156,310.0038,308.6873,310.0038,3670.0
2019-05-28 11:00:00,310.73,311.69,310.73,310.96,6265.0,309.8941,310.8515,309.8941,310.1234,6265.0
2019-05-28 11:10:00,310.63,311.5,310.05,311.15,7248.0,309.7943,310.662,309.2159,310.3129,7248.0
2019-05-28 11:20:00,311.05,311.56,310.82,311.13,5500.0,310.2132,310.7218,309.9838,310.293,5500.0
2019-05-28 11:30:00,310.74,311.61,310.63,311.61,3825.0,309.904,310.7717,309.7943,310.7717,3825.0
2019-05-28 11:40:00,312.04,312.15,311.62,311.77,2900.0,311.2005,311.3102,310.7817,310.9313,2900.0
2019-05-28 11:50:00,311.29,311.95,310.87,311.78,2600.0,310.4525,311.1108,310.0337,310.9412,2600.0
2019-05-28 12:00:00,311.6,312.2,311.45,312.12,2550.0,310.7617,311.3601,310.6121,311.2803,2550.0
2019-05-28 12:10:00,312.17,313.11,312.17,312.79,8664.0,311.3302,312.2677,311.3302,311.9485,8664.0
2019-05-28 12:20:00,312.89,312.9,312.08,312.34,3740.0,312.0482,312.0582,311.2404,311.4997,3740.0
2019-05-28 12:30:00,312.38,312.44,311.5,311.82,6634.0,311.5396,311.5995,310.662,310.9811,6634.0
2019-05-28 12:40:00,311.68,311.92,311.01,311.22,1800.0,310.8415,311.0809,310.1733,310.3827,1800.0
2019-05-28 12:50:00,311.48,311.69,311.15,311.15,2100.0,310.642,310.8515,310.3129,310.3129,2100.0
2019-05-28 13:00:00,311.28,311.68,311.28,311.58,4000.0,310.4426,310.8415,310.4426,310.7418,4000.0
2019-05-28 13:10:00,311.5,311.79,311.49,311.55,2900.0,310.662,310.9512,310.652,310.7118,2900.0
2019-05-28 13:20:00,311.79,312.04,311.48,311.48,2065.0,310.9512,311.2005,310.642,310.642,2065.0
2019-05-28 13:30:00,311.39,311.92,311.34,311.92,3606.0,310.5523,311.0809,310.5024,311.0809,3606.0
2019-05-28 13:40:00,311.9,312.07,311.75,311.79,1100.0,311.0609,311.2304,310.9113,310.9512,1100.0
2019-05-28 13:50:00,311.69,311.69,311.17,311.3,3407.0,310.8515,310.8515,310.3329,310.4625,3407.0
2019-05-28 14:00:00,311.2,311.2,310.62,310.62,3675.0,310.3628,310.3628,309.7843,309.7843,3675.0
2019-05-28 14:10:00,310.6,310.88,310.32,310.88,4011.0,309.7644,310.0436,309.4852,310.0436,4011.0
2019-05-28 14:20:00,310.85,310.86,310.28,310.58,1805.0,310.0137,310.0237,309.4453,309.7445,1805.0
2019-05-28 14:30:00,310.35,310.82,310.22,310.82,5989.0,309.5151,309.9838,309.3854,309.9838,5989.0
2019-05-28 14:40:00,310.52,310.84,310.39,310.84,4765.0,309.6846,310.0038,309.555,310.0038,4765.0
2019-05-28 14:50:00,310.71,310.95,309.9,310.0,5159.0,309.8741,310.1135,309.0663,309.166,5159.0
2019-05-28 15:00:00,310.01,310.11,309.73,309.9,5197.0,309.176,309.2757,308.8967,309.0663,5197.0
2019-05-28 15:10:00,309.46,309.67,309.0,309.4,5216.0,308.6275,308.8369,308.1687,308.5676,5216.0
2019-05-28 15:20:00,309.4,309.76,309.04,309.05,3650.0,308.5676,308.9267,308.2086,308.2186,3650.0
2019-05-28 15:30:00,309.04,309.42,308.76,308.77,5700.0,308.2086,308.5876,307.9294,307.9393,5700.0
2019-05-28 15:40:00,308.85,308.88,308.21,308.59,9414.0,308.0191,308.049,307.3808,307.7598,9414.0
2019-05-28 15:50:00,308.65,309.0,307.7,307.7,24138.0,307.8196,308.1687,306.8722,306.8722,24138.0
2019-05-29 09:30:00,307.09,307.09,302.78,303.62,13242.0,306.2638,306.2638,301.9654,302.8032,13242.0
2019-05-29 09:40:00,303.6,306.8,303.6,306.72,14128.0,302.7832,305.9746,302.7832,305.8948,14128.0
2019-05-29 09:50:00,306.41,308.5,305.34,308.5,17073.0,305.5857,307.6701,304.5186,307.6701,17073.0
2019-05-29 10:00:00,308.4,309.77,307.89,309.37,20578.0,307.5703,308.9366,307.0617,308.5377,20578.0
2019-05-29 10:10:00,309.46,310.23,308.44,310.23,8848.0,308.6275,309.3954,307.6102,309.3954,8848.0
2019-05-29 10:20:00,309.84,310.26,308.35,310.25,15565.0,309.0064,309.4253,307.5205,309.4153,15565.0
2019-05-29 10:30:00,310.17,310.64,309.53,310.6,14338.0,309.3356,309.8043,308.6973,309.7644,14338.0
2019-05-29 10:40:00,310.51,310.67,309.1,309.32,6636.0,309.6746,309.8342,308.2684,308.4878,6636.0
2019-05-29 10:50:00,309.6,309.81,308.64,309.06,7129.0,308.7671,308.9765,307.8097,308.2285,7129.0
2019-05-29 11:00:00,308.98,309.37,308.01,308.87,9068.0,308.1488,308.5377,307.1814,308.0391,9068.0
2019-05-29 11:10:00,308.52,308.58,307.41,307.62,5679.0,307.69,307.7498,306.583,306.7924,5679.0
2019-05-29 11:20:00,307.47,307.64,306.6,306.6,5988.0,306.6428,306.8124,305.7752,305.7752,5988.0
2019-05-29 11:30:00,306.15,306.92,306.11,306.37,7648.0,305.3264,306.0943,305.2865,305.5458,7648.0
2019-05-29 11:40:00,306.14,306.15,305.15,305.79,6819.0,305.3164,305.3264,304.3291,304.9673,6819.0
2019-05-29 11:50:00,305.82,306.31,305.54,305.54,3600.0,304.9973,305.4859,304.718,304.718,3600.0
2019-05-29 12:00:00,305.56,307.14,305.56,307.14,3892.0,304.738,306.3137,304.738,306.3137,3892.0
2019-05-29 12:10:00,306.94,307.74,306.94,307.71,2500.0,306.1142,306.9121,306.1142,306.8822,2500.0
2019-05-29 12:20:00,307.65,308.46,307.5,308.23,6892.0,306.8223,307.6302,306.6727,307.4008,6892.0
2019-05-29 12:30:00,308.22,308.71,307.56,307.77,11000.0,307.3908,307.8795,306.7326,306.942,11000.0
2019-05-29 12:40:00,307.68,308.09,307.43,307.69,2422.0,306.8523,307.2612,306.6029,306.8622,2422.0
2019-05-29 12:50:00,307.66,307.68,307.0,307.13,3000.0,306.8323,306.8523,306.1741,306.3037,3000.0
2019-05-29 13:00:00,306.88,308.25,306.72,308.25,8261.0,306.0544,307.4207,305.8948,307.4207,8261.0
2019-05-29 13:10:00,308.18,309.15,307.51,307.9,10943.0,307.3509,308.3183,306.6827,307.0717,10943.0
2019-05-29 13:20:00,307.72,308.45,307.61,307.72,3600.0,306.8922,307.6202,306.7824,306.8922,3600.0
2019-05-29 13:30:00,307.86,309.05,307.78,309.05,8317.0,307.0318,308.2186,306.952,308.2186,8317.0
2019-05-29 13:40:00,309.19,309.58,309.06,309.57,4738.0,308.3582,308.7471,308.2285,308.7372,4738.0
2019-05-29 13:50:00,309.54,309.86,308.77,308.78,3950.0,308.7073,309.0264,307.9393,307.9493,3950.0
2019-05-29 14:00:00,308.88,309.86,308.72,309.1,6850.0,308.049,309.0264,307.8895,308.2684,6850.0
2019-05-29 14:10:00,309.11,309.26,308.55,308.74,1931.0,308.2784,308.428,307.7199,307.9094,1931.0
2019-05-29 14:20:00,308.71,308.8,308.02,308.26,3771.0,307.8795,307.9692,307.1913,307.4307,3771.0
2019-05-29 14:30:00,308.2,308.2,307.46,307.8,5900.0,307.3709,307.3709,306.6329,306.9719,5900.0
2019-05-29 14:40:00,307.78,307.78,307.13,307.47,4349.0,306.952,306.952,306.3037,306.6428,4349.0
2019-05-29 14:50:00,307.26,307.62,306.88,307.33,6508.0,306.4334,306.7924,306.0544,306.5032,6508.0
2019-05-29 15:00:00,307.33,307.33,306.45,306.71,3600.0,306.5032,306.5032,305.6256,305.8849,3600.0
2019-05-29 15:10:00,306.68,307.27,306.51,307.21,4088.0,305.8549,306.4434,305.6854,306.3835,4088.0
2019-05-29 15:20:00,307.14,307.77,307.07,307.77,8810.0,306.3137,306.942,306.2439,306.942,8810.0
2019-05-29 15:30:00,307.78,308.77,307.24,308.1,11067.0,306.952,307.9393,306.4134,307.2711,11067.0
2019-05-29 15:40:00,308.18,308.49,307.73,307.86,11095.0,307.3509,307.6601,306.9021,307.0318,11095.0
2019-05-29 15:50:00,307.78,308.36,307.26,307.88,38525.0,306.952,307.5304,306.4334,307.0517,38525.0
2019-05-30 09:30:00,308.61,309.45,306.0,307.99,13730.0,307.7798,308.6175,305.1768,307.1614,13730.0
2019-05-30 09:40:00,307.86,310.36,307.85,309.72,18862.0,307.0318,309.525,307.0218,308.8868,18862.0
2019-05-30 09:50:00,309.63,309.74,308.1,308.1,8819.0,308.797,308.9067,307.2711,307.2711,8819.0
2019-05-30 10:00:00,308.28,308.63,306.75,307.06,12605.0,307.4506,307.7997,305.9248,306.2339,12605.0
2019-05-30 10:10:00,306.9,307.24,306.38,306.66,7531.0,306.0744,306.4134,305.5558,305.835,7531.0
2019-05-30 10:20:00,306.74,306.79,305.74,306.01,7522.0,305.9148,305.9647,304.9175,305.1868,7522.0
2019-05-30 10:30:00,306.36,307.66,306.26,307.18,7754.0,305.5358,306.8323,305.4361,306.3536,7754.0
2019-05-30 10:40:00,306.99,307.12,306.23,306.64,2892.0,306.1641,306.2938,305.4062,305.8151,2892.0
2019-05-30 10:50:00,306.19,306.92,306.09,306.35,8563.0,305.3663,306.0943,305.2665,305.5258,8563.0
2019-05-30 11:00:00,306.2,306.29,305.68,305.98,7700.0,305.3762,305.466,304.8576,305.1568,7700.0
2019-05-30 11:10:00,305.96,305.99,305.2,305.39,19379.0,305.1369,305.1668,304.3789,304.5684,19379.0
2019-05-30 11:20:00,305.45,305.45,304.03,304.06,7748.0,304.6283,304.6283,303.2121,303.242,7748.0
2019-05-30 11:30:00,304.19,304.25,303.0,303.63,8901.0,303.3716,303.4315,302.1848,302.8132,8901.0
2019-05-30 11:40:00,303.6,303.97,303.17,303.17,12470.0,302.7832,303.1522,302.3544,302.3544,12470.0
2019-05-30 11:50:00,303.34,304.06,302.88,304.0,3903.0,302.5239,303.242,302.0652,303.1822,3903.0
2019-05-30 12:00:00,304.03,304.55,303.73,304.11,3419.0,303.2121,303.7307,302.9129,303.2919,3419.0
2019-05-30 12:10:00,304.0,304.99,304.0,304.79,3800.0,303.1822,304.1695,303.1822,303.97,3800.0
2019-05-30 12:20:00,304.8,305.35,304.71,304.86,9082.0,303.98,304.5285,303.8902,304.0398,9082.0
2019-05-30 12:30:00,304.82,305.72,304.65,305.72,3955.0,304.0,304.8975,303.8304,304.8975,3955.0
2019-05-30 12:40:00,305.86,306.65,305.85,306.64,8088.0,305.0372,305.825,305.0272,305.8151,8088.0
2019-05-30 12:50:00,306.83,307.28,306.78,306.93,3600.0,306.0045,306.4533,305.9547,306.1043,3600.0
2019-05-30 13:00:00,307.0,307.39,306.56,306.73,9400.0,306.1741,306.563,305.7353,305.9048,9400.0
2019-05-30 13:10:00,306.65,306.83,305.48,305.6,17146.0,305.825,306.0045,304.6582,304.7779,17146.0
2019-05-30 13:20:00,305.65,305.74,304.93,304.96,8338.0,304.8277,304.9175,304.1097,304.1396,8338.0
2019-05-30 13:30:00,304.95,304.95,304.02,304.69,31354.0,304.1296,304.1296,303.2021,303.8703,31354.0
2019-05-30 13:40:00,304.56,305.34,304.54,304.89,8649.0,303.7407,304.5186,303.7207,304.0698,8649.0
2019-05-30 13:50:00,305.0,305.65,305.0,305.45,2219.0,304.1795,304.8277,304.1795,304.6283,2219.0
2019-05-30 14:00:00,305.63,305.8,305.51,305.58,1449.0,304.8078,304.9773,304.6881,304.7579,1449.0
2019-05-30 14:10:00,305.47,305.52,304.75,304.75,2311.0,304.6482,304.6981,303.9301,303.9301,2311.0
2019-05-30 14:20:00,304.91,304.96,304.03,304.07,6607.0,304.0897,304.1396,303.2121,303.252,6607.0
2019-05-30 14:30:00,304.0,304.37,303.52,303.68,23480.0,303.1822,303.5512,302.7035,302.863,23480.0
2019-05-30 14:40:00,303.71,304.3,303.3,303.85,6979.0,302.8929,303.4814,302.484,303.0326,6979.0
2019-05-30 14:50:00,303.66,304.99,303.66,304.99,3350.0,302.8431,304.1695,302.8431,304.1695,3350.0
2019-05-30 15:00:00,304.98,305.23,304.17,304.5,2712.0,304.1595,304.4088,303.3517,303.6808,2712.0
2019-05-30 15:10:00,304.74,304.97,304.48,304.97,3029.0,303.9202,304.1495,303.6609,304.1495,3029.0
2019-05-30 15:20:00,305.06,306.08,304.92,306.07,9526.0,304.2393,305.2566,304.0997,305.2466,9526.0
2019-05-30 15:30:00,305.93,306.68,305.67,306.3,10398.0,305.107,305.8549,304.8477,305.476,10398.0
2019-05-30 15:40:00,306.39,307.22,306.39,306.97,20073.0,305.5657,306.3935,305.5657,306.1442,20073.0
2019-05-30 15:50:00,307.01,308.1,306.94,308.0,66342.0,306.1841,307.2711,306.1142,307.1714,66342.0
2019-05-31 09:30:00,305.98,306.45,302.83,303.84,11395.0,305.1568,305.6256,302.0153,303.0226,11395.0
2019-05-31 09:40:00,304.05,304.6,301.5,301.66,18615.0,303.232,303.7805,300.6889,300.8485,18615.0
2019-05-31 09:50:00,301.26,302.49,299.15,299.7,44880.0,300.4495,301.6762,298.3452,298.8937,44880.0
2019-05-31 10:00:00,299.47,299.7,297.39,297.4,30741.0,298.6643,298.8937,296.5899,296.5999,30741.0
2019-05-31 10:10:00,297.37,298.95,295.72,298.78,46713.0,296.57,298.1457,294.9244,297.9762,46713.0
2019-05-31 10:20:00,298.78,301.39,298.74,301.16,35841.0,297.9762,300.5792,297.9363,300.3498,35841.0
2019-05-31 10:30:00,301.33,302.12,301.11,301.66,7905.0,300.5193,301.3072,300.2999,300.8485,7905.0
2019-05-31 10:40:00,301.97,301.98,300.73,301.47,6400.0,301.1576,301.1676,299.921,300.659,6400.0
2019-05-31 10:50:00,301.48,302.73,301.41,302.11,37497.0,300.6689,301.9156,300.5991,301.2972,37497.0
2019-05-31 11:00:00,302.68,303.66,302.6,303.56,6301.0,301.8657,302.8431,301.7859,302.7433,6301.0
2019-05-31 11:10:00,303.4,303.75,302.85,303.7,7796.0,302.5838,302.9328,302.0353,302.883,7796.0
2019-05-31 11:20:00,303.65,304.93,303.64,304.93,4606.0,302.8331,304.1097,302.8231,304.1097,4606.0
2019-05-31 11:30:00,305.09,305.38,304.23,304.23,5929.0,304.2692,304.5584,303.4115,303.4115,5929.0
2019-05-31 11:40:00,304.37,304.43,303.78,303.88,5744.0,303.5512,303.611,302.9628,303.0625,5744.0
2019-05-31 11:50:00,303.95,304.13,303.4,304.02,4367.0,303.1323,303.3118,302.5838,303.2021,4367.0
2019-05-31 12:00:00,303.87,304.1,303.5,303.58,4200.0,303.0525,303.2819,302.6835,302.7633,4200.0
2019-05-31 12:10:00,303.58,303.58,302.77,302.87,4398.0,302.7633,302.7633,301.9555,302.0552,4398.0
2019-05-31 12:20:00,302.85,302.97,302.33,302.97,2000.0,302.0353,302.1549,301.5167,302.1549,2000.0
2019-05-31 12:30:00,302.56,302.9,302.34,302.52,6832.0,301.746,302.0851,301.5266,301.7061,6832.0
2019-05-31 12:40:00,302.61,302.61,301.74,302.59,5232.0,301.7959,301.7959,300.9282,301.776,5232.0
2019-05-31 12:50:00,302.65,303.08,301.99,302.26,6596.0,301.8358,302.2646,301.1776,301.4468,6596.0
2019-05-31 13:00:00,302.43,302.96,302.43,302.93,3510.0,301.6164,302.145,301.6164,302.115,3510.0
2019-05-31 13:10:00,303.04,303.65,302.92,303.35,9268.0,302.2247,302.8331,302.1051,302.5339,9268.0
2019-05-31 13:20:00,303.37,303.82,303.17,303.82,6416.0,302.5539,303.0026,302.3544,303.0026,6416.0
2019-05-31 13:30:00,303.87,304.25,303.68,304.04,3100.0,303.0525,303.4315,302.863,303.2221,3100.0
2019-05-31 13:40:00,304.04,304.04,303.36,303.55,4261.0,303.2221,303.2221,302.5439,302.7334,4261.0
2019-05-31 13:50:00,303.43,303.44,301.99,302.97,9498.0,302.6137,302.6237,301.1776,302.1549,9498.0
2019-05-31 14:00:00,303.09,303.1,302.39,302.71,10057.0,302.2746,302.2846,301.5765,301.8956,10057.0
2019-05-31 14:10:00,302.63,302.76,302.14,302.29,12101.0,301.8158,301.9455,301.3272,301.4768,12101.0
2019-05-31 14:20:00,302.3,302.57,302.23,302.34,8462.0,301.4867,301.756,301.4169,301.5266,8462.0
2019-05-31 14:30:00,302.24,302.44,301.79,301.81,5611.0,301.4269,301.6264,300.9781,300.9981,5611.0
2019-05-31 14:40:00,301.86,302.68,301.72,302.1,23755.0,301.0479,301.8657,300.9083,301.2873,23755.0
2019-05-31 14:50:00,301.87,302.09,301.27,301.81,6950.0,301.0579,301.2773,300.4595,300.9981,6950.0
2019-05-31 15:00:00,301.81,301.91,301.14,301.88,5100.0,300.9981,301.0978,300.3299,301.0679,5100.0
2019-05-31 15:10:00,301.83,302.02,301.24,301.24,8360.0,301.018,301.2075,300.4296,300.4296,8360.0
2019-05-31 15:20:00,301.39,302.32,301.39,302.2,26083.0,300.5792,301.5067,300.5792,301.387,26083.0
2019-05-31 15:30:00,302.11,302.11,300.81,300.93,8290.0,301.2972,301.2972,300.0007,300.1204,8290.0
2019-05-31 15:40:00,301.02,301.56,300.87,301.32,14642.0,300.2102,300.7487,300.0606,300.5094,14642.0
2019-05-31 15:50:00,301.33,302.2,301.22,301.54,63458.0,300.5193,301.387,300.4096,300.7288,63458.0
2019-06-03 09:30:00,301.13,304.71,301.13,304.66,12780.0,300.3199,303.8902,300.3199,303.8404,12780.0
2019-06-03 09:40:00,304.3,306.49,304.0,304.06,10736.0,303.4814,305.6655,303.1822,303.242,10736.0
2019-06-03 09:50:00,304.66,305.02,303.56,304.2,14611.0,303.8404,304.1994,302.7433,303.3816,14611.0
2019-06-03 10:00:00,303.6,305.28,303.6,304.58,13872.0,302.7832,304.4587,302.7832,303.7606,13872.0
2019-06-03 10:10:00,304.4,306.02,304.12,305.97,5050.0,303.5811,305.1967,303.3018,305.1469,5050.0
2019-06-03 10:20:00,306.01,307.75,306.01,307.73,5342.0,305.1868,306.9221,305.1868,306.9021,5342.0
2019-06-03 10:30:00,307.64,308.06,306.87,307.87,6495.0,306.8124,307.2312,306.0444,307.0417,6495.0
2019-06-03 10:40:00,307.93,309.35,307.92,308.8,4776.0,307.1016,308.5178,307.0916,307.9692,4776.0
2019-06-03 10:50:00,308.6,309.59,308.0,309.19,8748.0,307.7698,308.7571,307.1714,308.3582,8748.0
2019-06-03 11:00:00,309.27,309.74,308.34,308.74,5823.0,308.438,308.9067,307.5105,307.9094,5823.0
2019-06-03 11:10:00,309.0,309.13,308.4,308.4,2636.0,308.1687,308.2984,307.5703,307.5703,2636.0
2019-06-03 11:20:00,308.28,308.62,307.32,307.7,7900.0,307.4506,307.7897,306.4932,306.8722,7900.0
2019-06-03 11:30:00,307.69,308.03,307.07,307.09,4150.0,306.8622,307.2013,306.2439,306.2638,4150.0
2019-06-03 11:40:00,307.24,307.24,306.02,306.35,5650.0,306.4134,306.4134,305.1967,305.5258,5650.0
2019-06-03 11:50:00,306.61,307.67,306.61,307.04,15705.0,305.7851,306.8423,305.7851,306.214,15705.0
2019-06-03 12:00:00,307.51,307.59,306.18,306.18,2977.0,306.6827,306.7625,305.3563,305.3563,2977.0
2019-06-03 12:10:00,306.41,306.75,305.42,305.74,10432.0,305.5857,305.9248,304.5983,304.9175,10432.0
2019-06-03 12:20:00,305.43,305.67,305.04,305.04,5000.0,304.6083,304.8477,304.2194,304.2194,5000.0
2019-06-03 12:30:00,305.62,305.79,305.17,305.79,1778.0,304.7978,304.9673,304.349,304.9673,1778.0
2019-06-03 12:40:00,306.14,306.17,305.5,306.06,3021.0,305.3164,305.3463,304.6781,305.2366,3021.0
2019-06-03 12:50:00,306.43,306.43,305.49,305.55,4469.0,305.6056,305.6056,304.6682,304.728,4469.0
2019-06-03 13:00:00,305.47,306.13,304.97,306.13,4486.0,304.6482,305.3064,304.1495,305.3064,4486.0
2019-06-03 13:10:00,306.21,306.66,306.13,306.36,2632.0,305.3862,305.835,305.3064,305.5358,2632.0
2019-06-03 13:20:00,306.28,307.76,305.61,306.81,8131.0,305.456,306.932,304.7878,305.9846,8131.0
2019-06-03 13:30:00,306.9,306.9,305.57,306.42,4432.0,306.0744,306.0744,304.7479,305.5956,4432.0
2019-06-03 13:40:00,306.45,307.71,306.45,306.68,4793.0,305.6256,306.8822,305.6256,305.8549,4793.0
2019-06-03 13:50:00,306.78,307.28,306.5,307.25,2000.0,305.9547,306.4533,305.6754,306.4234,2000.0
2019-06-03 14:00:00,307.54,308.19,306.84,307.91,6352.0,306.7126,307.3609,306.0145,307.0816,6352.0
2019-06-03 14:10:00,307.48,307.83,307.11,307.43,6319.0,306.6528,307.0019,306.2838,306.6029,6319.0
2019-06-03 14:20:00,307.18,308.02,307.09,307.54,4830.0,306.3536,307.1913,306.2638,306.7126,4830.0
2019-06-03 14:30:00,307.83,307.88,306.5,306.69,3152.0,307.0019,307.0517,305.6754,305.8649,3152.0
2019-06-03 14:40:00,306.58,306.75,305.95,306.19,4192.0,305.7552,305.9248,305.1269,305.3663,4192.0
2019-06-03 14:50:00,306.06,306.39,305.96,305.99,5879.0,305.2366,305.5657,305.1369,305.1668,5879.0
2019-06-03 15:00:00,305.99,306.19,305.26,305.44,5823.0,305.1668,305.3663,304.4388,304.6183,5823.0
2019-06-03 15:10:00,305.43,306.0,304.9,305.15,7530.0,304.6083,305.1768,304.0797,304.3291,7530.0
2019-06-03 15:20:00,305.27,305.81,304.16,304.42,7355.0,304.4487,304.9873,303.3417,303.601,7355.0
2019-06-03 15:30:00,304.45,304.66,303.94,304.05,8861.0,303.6309,303.8404,303.1223,303.232,8861.0
2019-06-03 15:40:00,304.12,304.66,304.05,304.27,13923.0,303.3018,303.8404,303.232,303.4514,13923.0
2019-06-03 15:50:00,304.49,304.9,303.77,303.95,37258.0,303.6708,304.0797,302.9528,303.1323,37258.0
2019-06-04 09:30:00,306.03,309.42,306.03,307.31,14659.0,305.2067,308.5876,305.2067,306.4833,14659.0
2019-06-04 09:40:00,307.06,308.16,306.79,307.07,14539.0,306.2339,307.331,305.9647,306.2439,14539.0
2019-06-04 09:50:00,307.08,307.75,306.95,307.2,8094.0,306.2539,306.9221,306.1242,306.3735,8094.0
2019-06-04 10:00:00,307.18,307.77,305.88,306.05,12360.0,306.3536,306.942,305.0571,305.2266,12360.0
2019-06-04 10:10:00,306.04,306.44,304.79,304.79,4450.0,305.2167,305.6156,303.97,303.97,4450.0
2019-06-04 10:20:00,304.67,305.43,303.75,304.93,13407.0,303.8504,304.6083,302.9328,304.1097,13407.0
2019-06-04 10:30:00,305.24,305.31,303.45,303.45,14837.0,304.4188,304.4886,302.6336,302.6336,14837.0
2019-06-04 10:40:00,303.48,303.59,302.23,302.71,10898.0,302.6636,302.7733,301.4169,301.8956,10898.0
2019-06-04 10:50:00,303.02,304.6,302.84,303.97,7965.0,302.2048,303.7805,302.0253,303.1522,7965.0
2019-06-04 11:00:00,303.86,304.03,303.06,304.02,15903.0,303.0425,303.2121,302.2447,303.2021,15903.0
2019-06-04 11:10:00,303.99,304.15,302.8,303.84,21751.0,303.1722,303.3318,301.9854,303.0226,21751.0
2019-06-04 11:20:00,303.85,304.6,303.74,304.34,4743.0,303.0326,303.7805,302.9229,303.5212,4743.0
2019-06-04 11:30:00,304.51,304.61,303.65,303.65,12384.0,303.6908,303.7905,302.8331,302.8331,12384.0
2019-06-04 11:40:00,304.07,304.51,303.84,304.42,6160.0,303.252,303.6908,303.0226,303.601,6160.0
2019-06-04 11:50:00,304.34,304.56,303.99,304.28,4260.0,303.5212,303.7407,303.1722,303.4614,4260.0
2019-06-04 12:00:00,304.24,304.34,303.46,303.57,4806.0,303.4215,303.5212,302.6436,302.7533,4806.0
2019-06-04 12:10:00,303.44,304.12,303.36,303.97,2000.0,302.6237,303.3018,302.5439,303.1522,2000.0
2019-06-04 12:20:00,304.1,304.25,303.83,304.12,6584.0,303.2819,303.4315,303.0126,303.3018,6584.0
2019-06-04 12:30:00,304.28,304.28,302.25,302.25,14318.0,303.4614,303.4614,301.4369,301.4369,14318.0
2019-06-04 12:40:00,302.25,302.78,302.25,302.78,4500.0,301.4369,301.9654,301.4369,301.9654,4500.0
2019-06-04 12:50:00,302.69,303.19,302.68,302.75,8794.0,301.8757,302.3743,301.8657,301.9355,8794.0
2019-06-04 13:00:00,302.75,302.75,302.0,302.1,10855.0,301.9355,301.9355,301.1875,301.2873,10855.0
2019-06-04 13:10:00,302.1,302.34,301.13,301.13,10790.0,301.2873,301.5266,300.3199,300.3199,10790.0
2019-06-04 13:20:00,301.02,301.4,300.8,301.12,12576.0,300.2102,300.5892,299.9908,300.3099,12576.0
2019-06-04 13:30:00,301.02,301.73,300.58,301.73,6806.0,300.2102,300.9183,299.7714,300.9183,6806.0
2019-06-04 13:40:00,301.68,301.99,301.4,301.53,10084.0,300.8684,301.1776,300.5892,300.7188,10084.0
2019-06-04 13:50:00,301.47,302.28,301.17,302.28,5500.0,300.659,301.4668,300.3598,301.4668,5500.0
2019-06-04 14:00:00,302.3,302.33,301.06,301.12,7856.0,301.4867,301.5167,300.2501,300.3099,7856.0
2019-06-04 14:10:00,301.31,301.72,301.2,301.33,5302.0,300.4994,300.9083,300.3897,300.5193,5302.0
2019-06-04 14:20:00,301.31,301.91,301.31,301.83,3153.0,300.4994,301.0978,300.4994,301.018,3153.0
2019-06-04 14:30:00,301.87,302.03,300.88,301.17,10054.0,301.0579,301.2175,300.0706,300.3598,10054.0
2019-06-04 14:40:00,301.13,301.39,300.97,301.22,6761.0,300.3199,300.5792,300.1603,300.4096,6761.0
2019-06-04 14:50:00,301.3,301.57,301.11,301.23,6030.0,300.4894,300.7587,300.2999,300.4196,6030.0
2019-06-04 15:00:00,301.21,301.77,301.21,301.7,11884.0,300.3997,300.9582,300.3997,300.8883,11884.0
2019-06-04 15:10:00,301.71,301.9,301.47,301.76,7096.0,300.8983,301.0878,300.659,300.9482,7096.0
2019-06-04 15:20:00,301.8,301.94,301.4,301.6,14956.0,300.9881,301.1277,300.5892,300.7886,14956.0
2019-06-04 15:30:00,301.68,301.92,301.29,301.83,23106.0,300.8684,301.1078,300.4794,301.018,23106.0
2019-06-04 15:40:00,301.86,301.95,301.14,301.56,18893.0,301.0479,301.1377,300.3299,300.7487,18893.0
2019-06-04 15:50:00,301.63,302.28,301.53,302.11,60916.0,300.8185,301.4668,300.7188,301.2972,60916.0
2019-06-05 09:30:00,304.84,304.95,298.14,299.03,22181.0,304.0199,304.1296,297.3379,298.2255,22181.0
2019-06-05 09:40:00,299.19,299.19,296.5,296.5,49772.0,298.3851,298.3851,295.7023,295.7023,49772.0
2019-06-05 09:50:00,296.5,297.2,295.82,296.59,21010.0,295.7023,296.4005,295.0242,295.7921,21010.0
2019-06-05 10:00:00,296.72,297.34,295.28,296.12,22829.0,295.9217,296.5401,294.4856,295.3234,22829.0
2019-06-05 10:10:00,296.4,297.48,295.86,296.88,42588.0,295.6026,296.6797,295.0641,296.0813,42588.0
2019-06-05 10:20:00,297.13,298.76,296.86,297.8,14210.0,296.3306,297.9563,296.0614,296.9988,14210.0
2019-06-05 10:30:00,297.88,297.88,296.53,297.01,12227.0,297.0786,297.0786,295.7323,296.211,12227.0
2019-06-05 10:40:00,296.97,297.57,296.46,296.51,6697.0,296.1711,296.7695,295.6624,295.7123,6697.0
2019-06-05 10:50:00,296.53,296.62,295.27,296.4,22413.0,295.7323,295.822,294.4756,295.6026,22413.0
2019-06-05 11:00:00,296.49,297.35,296.17,296.74,8100.0,295.6924,296.55,295.3732,295.9417,8100.0
2019-06-05 11:10:00,296.46,297.45,296.01,296.05,13800.0,295.6624,296.6498,295.2137,295.2535,13800.0
2019-06-05 11:20:00,296.13,297.5,295.75,297.5,25730.0,295.3333,296.6996,294.9544,296.6996,25730.0
2019-06-05 11:30:00,297.53,298.23,296.17,297.57,13652.0,296.7296,297.4277,295.3732,296.7695,13652.0
2019-06-05 11:40:00,297.5,297.5,296.7,296.7,3113.0,296.6996,296.6996,295.9018,295.9018,3113.0
2019-06-05 11:50:00,296.67,297.64,296.16,297.42,6662.0,295.8719,296.8393,295.3633,296.6199,6662.0
2019-06-05 12:00:00,297.53,297.83,296.84,297.09,3016.0,296.7296,297.0288,296.0414,296.2907,3016.0
2019-06-05 12:10:00,297.03,297.25,295.86,296.66,15429.0,296.2309,296.4503,295.0641,295.8619,15429.0
2019-06-05 12:20:00,296.63,297.24,296.56,297.07,5509.0,295.832,296.4403,295.7622,296.2708,5509.0
2019-06-05 12:30:00,297.02,297.06,296.21,296.35,21868.0,296.2209,296.2608,295.4131,295.5527,21868.0
2019-06-05 12:40:00,296.17,297.3,295.93,297.3,36942.0,295.3732,296.5002,295.1339,296.5002,36942.0
2019-06-05 12:50:00,297.33,297.96,297.33,297.46,3127.0,296.5301,297.1584,296.5301,296.6598,3127.0
2019-06-05 13:00:00,297.5,299.04,297.5,299.04,5425.0,296.6996,298.2355,296.6996,298.2355,5425.0
2019-06-05 13:10:00,299.1,299.4,298.71,298.83,2367.0,298.2953,298.5945,297.9064,298.0261,2367.0
2019-06-05 13:20:00,298.75,299.25,298.72,299.05,11747.0,297.9463,298.4449,297.9164,298.2455,11747.0
2019-06-05 13:30:00,299.0,299.0,297.37,298.15,13968.0,298.1956,298.1956,296.57,297.3479,13968.0
2019-06-05 13:40:00,298.05,298.05,297.15,297.57,10890.0,297.2482,297.2482,296.3506,296.7695,10890.0
2019-06-05 13:50:00,297.24,297.63,296.9,297.4,5029.0,296.4403,296.8293,296.1013,296.5999,5029.0
2019-06-05 14:00:00,297.39,298.21,296.87,298.21,7473.0,296.5899,297.4077,296.0713,297.4077,7473.0
2019-06-05 14:10:00,297.94,298.08,297.13,297.13,10050.0,297.1385,297.2781,296.3306,296.3306,10050.0
2019-06-05 14:20:00,297.33,298.81,297.23,298.73,4165.0,296.5301,298.0061,296.4304,297.9263,4165.0
2019-06-05 14:30:00,298.43,299.7,298.28,299.44,4479.0,297.6271,298.8937,297.4775,298.6344,4479.0
2019-06-05 14:40:00,299.63,299.9,299.28,299.5,6180.0,298.8239,299.0932,298.4749,298.6943,6180.0
2019-06-05 14:50:00,299.23,299.92,299.23,299.92,3434.0,298.425,299.1131,298.425,299.1131,3434.0
2019-06-05 15:00:00,299.86,300.29,299.68,300.21,14587.0,299.0533,299.4821,298.8738,299.4024,14587.0
2019-06-05 15:10:00,300.16,301.0,300.12,300.58,19477.0,299.3525,300.1902,299.3126,299.7714,19477.0
2019-06-05 15:20:00,300.52,300.65,300.1,300.1,7802.0,299.7115,299.8412,299.2927,299.2927,7802.0
2019-06-05 15:30:00,300.16,300.42,299.56,300.29,38450.0,299.3525,299.6118,298.7541,299.4821,38450.0
2019-06-05 15:40:00,300.12,300.99,300.03,300.85,16999.0,299.3126,300.1803,299.2228,300.0406,16999.0
2019-06-05 15:50:00,300.86,301.28,299.89,300.0,40620.0,300.0506,300.4695,299.0832,299.1929,40620.0
2019-06-06 09:30:00,300.12,302.4,300.12,302.06,10398.0,299.3126,301.5865,299.3126,301.2474,10398.0
2019-06-06 09:40:00,302.08,302.44,300.11,300.64,5484.0,301.2673,301.6264,299.3026,299.8312,5484.0
2019-06-06 09:50:00,300.68,300.68,299.06,299.62,20229.0,299.8711,299.8711,298.2554,298.8139,20229.0
2019-06-06 10:00:00,299.11,300.55,299.11,299.77,4603.0,298.3053,299.7414,298.3053,298.9635,4603.0
2019-06-06 10:10:00,299.78,300.69,299.51,300.11,7845.0,298.9735,299.8811,298.7042,299.3026,7845.0
2019-06-06 10:20:00,300.3,300.43,299.21,299.22,6180.0,299.4921,299.6218,298.405,298.415,6180.0
2019-06-06 10:30:00,299.21,302.39,298.73,302.13,51173.0,298.405,301.5765,297.9263,301.3172,51173.0
2019-06-06 10:40:00,302.19,302.85,301.87,302.0,15739.0,301.377,302.0353,301.0579,301.1875,15739.0
2019-06-06 10:50:00,302.13,303.48,302.13,302.73,11724.0,301.3172,302.6636,301.3172,301.9156,11724.0
2019-06-06 11:00:00,302.55,303.65,302.48,303.58,5407.0,301.7361,302.8331,301.6662,302.7633,5407.0
2019-06-06 11:10:00,303.81,304.45,303.5,304.25,6321.0,302.9927,303.6309,302.6835,303.4315,6321.0
2019-06-06 11:20:00,304.53,304.53,303.59,304.16,7500.0,303.7107,303.7107,302.7733,303.3417,7500.0
2019-06-06 11:30:00,304.16,304.16,302.83,303.03,12533.0,303.3417,303.3417,302.0153,302.2148,12533.0
2019-06-06 11:40:00,302.91,303.95,302.66,303.29,14129.0,302.0951,303.1323,301.8458,302.4741,14129.0
2019-06-06 11:50:00,303.29,303.68,302.89,303.13,4650.0,302.4741,302.863,302.0751,302.3145,4650.0
2019-06-06 12:00:00,303.11,303.79,302.94,303.65,6090.0,302.2946,302.9727,302.125,302.8331,6090.0
2019-06-06 12:10:00,303.64,303.64,303.0,303.5,4372.0,302.8231,302.8231,302.1848,302.6835,4372.0
2019-06-06 12:20:00,303.63,304.1,303.42,303.98,8800.0,302.8132,303.2819,302.6037,303.1622,8800.0
2019-06-06 12:30:00,303.97,304.39,303.76,303.95,4639.0,303.1522,303.5711,302.9428,303.1323,4639.0
2019-06-06 12:40:00,303.83,304.48,303.82,304.34,2900.0,303.0126,303.6609,303.0026,303.5212,2900.0
2019-06-06 12:50:00,304.18,304.33,303.94,304.2,3100.0,303.3617,303.5113,303.1223,303.3816,3100.0
2019-06-06 13:00:00,304.2,304.2,303.16,303.16,3920.0,303.3816,303.3816,302.3444,302.3444,3920.0
2019-06-06 13:10:00,303.23,303.6,303.13,303.44,5900.0,302.4142,302.7832,302.3145,302.6237,5900.0
2019-06-06 13:20:00,303.33,303.33,302.37,302.38,8428.0,302.514,302.514,301.5565,301.5665,8428.0
2019-06-06 13:30:00,302.51,302.51,302.13,302.14,8252.0,301.6962,301.6962,301.3172,301.3272,8252.0
2019-06-06 13:40:00,302.12,302.42,301.99,302.01,3721.0,301.3072,301.6064,301.1776,301.1975,3721.0
2019-06-06 13:50:00,301.96,302.08,301.7,301.96,2700.0,301.1476,301.2673,300.8883,301.1476,2700.0
2019-06-06 14:00:00,301.92,302.23,301.71,302.04,4673.0,301.1078,301.4169,300.8983,301.2274,4673.0
2019-06-06 14:10:00,302.1,302.31,302.03,302.03,9753.0,301.2873,301.4967,301.2175,301.2175,9753.0
2019-06-06 14:20:00,302.03,302.03,301.66,301.66,3836.0,301.2175,301.2175,300.8485,300.8485,3836.0
2019-06-06 14:30:00,301.72,302.75,301.66,302.21,11633.0,300.9083,301.9355,300.8485,301.397,11633.0
2019-06-06 14:40:00,302.3,302.83,302.06,302.08,9596.0,301.4867,302.0153,301.2474,301.2673,9596.0
2019-06-06 14:50:00,302.05,302.32,300.99,301.0,14830.0,301.2374,301.5067,300.1803,300.1902,14830.0
2019-06-06 15:00:00,301.12,301.12,300.78,300.88,9500.0,300.3099,300.3099,299.9708,300.0706,9500.0
2019-06-06 15:10:00,300.88,301.29,300.76,301.24,12565.0,300.0706,300.4794,299.9509,300.4296,12565.0
2019-06-06 15:20:00,301.15,301.18,300.84,301.01,12336.0,300.3398,300.3697,300.0307,300.2002,12336.0
2019-06-06 15:30:00,300.9,301.55,300.49,300.69,34621.0,300.0905,300.7387,299.6816,299.8811,34621.0
2019-06-06 15:40:00,300.69,300.8,299.96,300.27,30743.0,299.8811,299.9908,299.153,299.4622,30743.0
2019-06-06 15:50:00,300.24,300.53,298.92,299.7,41578.0,299.4323,299.7215,298.1158,298.8937,41578.0
2019-06-07 09:30:00,302.08,302.86,301.1,302.0,11998.0,301.2673,302.0452,300.29,301.1875,11998.0
2019-06-07 09:40:00,302.19,302.6,298.16,298.32,12581.0,301.377,301.7859,297.3579,297.5174,12581.0
2019-06-07 09:50:00,298.47,299.34,298.34,298.99,22072.0,297.667,298.5347,297.5374,298.1856,22072.0
2019-06-07 10:00:00,299.14,300.0,298.91,299.18,8710.0,298.3352,299.1929,298.1059,298.3751,8710.0
2019-06-07 10:10:00,299.16,299.16,298.53,298.67,6066.0,298.3552,298.3552,297.7269,297.8665,6066.0
2019-06-07 10:20:00,298.56,298.72,297.86,298.72,11166.0,297.7568,297.9164,297.0587,297.9164,11166.0
2019-06-07 10:30:00,299.01,300.0,298.87,299.97,15062.0,298.2056,299.1929,298.066,299.163,15062.0
2019-06-07 10:40:00,299.84,300.32,299.05,299.88,27504.0,299.0334,299.5121,298.2455,299.0732,27504.0
2019-06-07 10:50:00,300.01,301.39,300.01,301.34,25777.0,299.2029,300.5792,299.2029,300.5293,25777.0
2019-06-07 11:00:00,301.63,302.12,300.84,300.84,17989.0,300.8185,301.3072,300.0307,300.0307,17989.0
2019-06-07 11:10:00,300.82,301.0,300.22,300.69,7912.0,300.0107,300.1902,299.4123,299.8811,7912.0
2019-06-07 11:20:00,300.98,301.0,300.7,300.96,4847.0,300.1703,300.1902,299.891,300.1503,4847.0
2019-06-07 11:30:00,300.99,301.57,300.76,301.08,17636.0,300.1803,300.7587,299.9509,300.27,17636.0
2019-06-07 11:40:00,301.06,301.53,300.78,300.93,7134.0,300.2501,300.7188,299.9708,300.1204,7134.0
2019-06-07 11:50:00,301.0,301.3,300.65,301.01,7849.0,300.1902,300.4894,299.8412,300.2002,7849.0
2019-06-07 12:00:00,301.25,301.83,301.01,301.83,2675.0,300.4396,301.018,300.2002,301.018,2675.0
2019-06-07 12:10:00,301.74,302.66,301.67,302.66,6300.0,300.9282,301.8458,300.8584,301.8458,6300.0
2019-06-07 12:20:00,302.49,303.5,302.27,303.28,7730.0,301.6762,302.6835,301.4568,302.4641,7730.0
2019-06-07 12:30:00,303.49,304.38,303.49,303.94,3519.0,302.6735,303.5611,302.6735,303.1223,3519.0
2019-06-07 12:40:00,303.95,304.25,303.54,303.77,5875.0,303.1323,303.4315,302.7234,302.9528,5875.0
2019-06-07 12:50:00,303.74,303.86,303.39,303.52,7051.0,302.9229,303.0425,302.5738,302.7035,7051.0
2019-06-07 13:00:00,303.53,303.81,303.47,303.49,1600.0,302.7134,302.9927,302.6536,302.6735,1600.0
2019-06-07 13:10:00,303.2,303.6,302.85,303.46,2952.0,302.3843,302.7832,302.0353,302.6436,2952.0
2019-06-07 13:20:00,303.61,303.65,302.93,303.22,2968.0,302.7932,302.8331,302.115,302.4043,2968.0
2019-06-07 13:30:00,303.39,304.21,303.39,304.21,1459.0,302.5738,303.3916,302.5738,303.3916,1459.0
2019-06-07 13:40:00,304.35,304.39,303.76,303.76,3777.0,303.5312,303.5711,302.9428,302.9428,3777.0
2019-06-07 13:50:00,303.54,303.82,303.34,303.77,3574.0,302.7234,303.0026,302.5239,302.9528,3574.0
2019-06-07 14:00:00,303.82,303.82,303.14,303.18,2100.0,303.0026,303.0026,302.3245,302.3644,2100.0
2019-06-07 14:10:00,303.29,303.54,302.92,303.1,6950.0,302.4741,302.7234,302.1051,302.2846,6950.0
2019-06-07 14:20:00,302.9,303.11,302.85,303.02,13283.0,302.0851,302.2946,302.0353,302.2048,13283.0
2019-06-07 14:30:00,303.0,304.24,302.86,304.24,8463.0,302.1848,303.4215,302.0452,303.4215,8463.0
2019-06-07 14:40:00,304.12,304.12,302.94,302.94,4508.0,303.3018,303.3018,302.125,302.125,4508.0
2019-06-07 14:50:00,302.94,303.74,302.56,303.74,23638.0,302.125,302.9229,301.746,302.9229,23638.0
2019-06-07 15:00:00,303.79,304.95,303.77,304.64,11054.0,302.9727,304.1296,302.9528,303.8204,11054.0
2019-06-07 15:10:00,304.73,305.62,304.73,305.51,27618.0,303.9102,304.7978,303.9102,304.6881,27618.0
2019-06-07 15:20:00,305.42,306.05,305.37,306.05,15253.0,304.5983,305.2266,304.5485,305.2266,15253.0
2019-06-07 15:30:00,305.97,306.5,305.93,306.27,15067.0,305.1469,305.6754,305.107,305.4461,15067.0
2019-06-07 15:40:00,306.39,307.0,306.33,306.85,20572.0,305.5657,306.1741,305.5059,306.0245,20572.0
2019-06-07 15:50:00,306.79,306.99,306.18,306.72,49978.0,305.9647,306.1641,305.3563,305.8948,49978.0
2019-06-10 09:30:00,306.54,309.91,306.54,308.43,16679.0,305.7153,309.0763,305.7153,307.6002,16679.0
2019-06-10 09:40:00,308.85,310.92,308.25,309.73,6093.0,308.0191,310.0835,307.4207,308.8967,6093.0
2019-06-10 09:50:00,309.19,309.41,307.63,309.36,14201.0,308.3582,308.5776,306.8024,308.5277,14201.0
2019-06-10 10:00:00,309.33,309.33,305.92,305.92,6199.0,308.4978,308.4978,305.097,305.097,6199.0
2019-06-10 10:10:00,305.92,306.07,305.0,305.67,9143.0,305.097,305.2466,304.1795,304.8477,9143.0
2019-06-10 10:20:00,305.54,305.64,304.48,305.29,5111.0,304.718,304.8177,303.6609,304.4687,5111.0
2019-06-10 10:30:00,305.25,305.25,304.53,304.57,4622.0,304.4288,304.4288,303.7107,303.7506,4622.0
2019-06-10 10:40:00,304.77,305.05,304.52,304.97,5427.0,303.9501,304.2293,303.7008,304.1495,5427.0
2019-06-10 10:50:00,304.93,305.11,304.16,304.33,3953.0,304.1097,304.2892,303.3417,303.5113,3953.0
2019-06-10 11:00:00,304.71,304.92,303.51,304.09,10054.0,303.8902,304.0997,302.6935,303.2719,10054.0
2019-06-10 11:10:00,304.15,305.22,303.91,305.06,6693.0,303.3318,304.3989,303.0924,304.2393,6693.0
2019-06-10 11:20:00,305.09,305.4,304.45,304.46,7054.0,304.2692,304.5784,303.6309,303.6409,7054.0
2019-06-10 11:30:00,304.54,304.76,303.63,304.33,7683.0,303.7207,303.9401,302.8132,303.5113,7683.0
2019-06-10 11:40:00,304.18,305.73,304.18,305.49,5986.0,303.3617,304.9075,303.3617,304.6682,5986.0
2019-06-10 11:50:00,305.73,305.94,305.27,305.36,4951.0,304.9075,305.1169,304.4487,304.5385,4951.0
2019-06-10 12:00:00,305.36,306.22,305.13,305.84,7140.0,304.5385,305.3962,304.3091,305.0172,7140.0
2019-06-10 12:10:00,305.75,306.52,305.75,305.78,7642.0,304.9275,305.6954,304.9275,304.9574,7642.0
2019-06-10 12:20:00,305.68,305.73,304.86,305.58,7629.0,304.8576,304.9075,304.0398,304.7579,7629.0
2019-06-10 12:30:00,305.52,305.77,305.26,305.5,4800.0,304.6981,304.9474,304.4388,304.6781,4800.0
2019-06-10 12:40:00,305.5,306.39,305.5,306.03,10245.0,304.6781,305.5657,304.6781,305.2067,10245.0
2019-06-10 12:50:00,306.06,306.6,305.95,306.18,2100.0,305.2366,305.7752,305.1269,305.3563,2100.0
2019-06-10 13:00:00,306.34,306.75,306.12,306.65,3878.0,305.5159,305.9248,305.2965,305.825,3878.0
2019-06-10 13:10:00,306.51,307.35,306.51,307.35,3606.0,305.6854,306.5231,305.6854,306.5231,3606.0
2019-06-10 13:20:00,307.24,307.76,307.13,307.51,2800.0,306.4134,306.932,306.3037,306.6827,2800.0
2019-06-10 13:30:00,307.55,307.55,306.91,306.91,4417.0,306.7226,306.7226,306.0843,306.0843,4417.0
2019-06-10 13:40:00,307.0,307.05,305.63,305.8,6016.0,306.1741,306.224,304.8078,304.9773,6016.0
2019-06-10 13:50:00,305.85,306.02,305.47,305.71,4323.0,305.0272,305.1967,304.6482,304.8876,4323.0
2019-06-10 14:00:00,305.62,305.62,304.57,305.06,4309.0,304.7978,304.7978,303.7506,304.2393,4309.0
2019-06-10 14:10:00,305.12,305.12,304.43,305.11,4216.0,304.2991,304.2991,303.611,304.2892,4216.0
2019-06-10 14:20:00,305.06,305.43,305.06,305.28,3120.0,304.2393,304.6083,304.2393,304.4587,3120.0
2019-06-10 14:30:00,305.25,305.63,305.17,305.56,5444.0,304.4288,304.8078,304.349,304.738,5444.0
2019-06-10 14:40:00,305.55,305.6,305.31,305.6,4256.0,304.728,304.7779,304.4886,304.7779,4256.0
2019-06-10 14:50:00,305.68,306.01,304.86,306.01,15194.0,304.8576,305.1868,304.0398,305.1868,15194.0
2019-06-10 15:00:00,306.01,306.93,305.68,306.51,23137.0,305.1868,306.1043,304.8576,305.6854,23137.0
2019-06-10 15:10:00,306.42,306.5,305.24,305.34,12491.0,305.5956,305.6754,304.4188,304.5186,12491.0
2019-06-10 15:20:00,305.24,305.42,304.33,304.68,16637.0,304.4188,304.5983,303.5113,303.8603,16637.0
2019-06-10 15:30:00,304.67,305.1,304.38,304.48,17851.0,303.8504,304.2792,303.5611,303.6609,17851.0
2019-06-10 15:40:00,304.38,304.89,303.92,304.34,20092.0,303.5611,304.0698,303.1024,303.5212,20092.0
2019-06-10 15:50:00,304.46,304.63,304.0,304.31,35702.0,303.6409,303.8105,303.1822,303.4913,35702.0
2019-06-11 09:30:00,306.88,309.62,306.88,309.13,25791.0,306.0544,308.787,306.0544,308.2984,25791.0
2019-06-11 09:40:00,308.74,309.22,307.61,308.09,12647.0,307.9094,308.3881,306.7824,307.2612,12647.0
2019-06-11 09:50:00,307.69,309.25,307.31,308.45,8652.0,306.8622,308.418,306.4833,307.6202,8652.0
2019-06-11 10:00:00,308.57,308.57,307.01,307.04,3430.0,307.7399,307.7399,306.1841,306.214,3430.0
2019-06-11 10:10:00,306.78,308.03,306.31,307.87,6061.0,305.9547,307.2013,305.4859,307.0417,6061.0
2019-06-11 10:20:00,307.97,308.22,307.66,308.15,3000.0,307.1415,307.3908,306.8323,307.321,3000.0
2019-06-11 10:30:00,308.25,308.7,308.0,308.01,3762.0,307.4207,307.8695,307.1714,307.1814,3762.0
2019-06-11 10:40:00,308.05,308.15,307.39,308.15,4493.0,307.2213,307.321,306.563,307.321,4493.0
2019-06-11 10:50:00,308.0,308.63,307.57,308.63,12767.0,307.1714,307.7997,306.7426,307.7997,12767.0
2019-06-11 11:00:00,308.62,309.52,308.36,308.89,4732.0,307.7897,308.6873,307.5304,308.059,4732.0
2019-06-11 11:10:00,308.88,308.96,308.21,308.36,4163.0,308.049,308.1288,307.3808,307.5304,4163.0
2019-06-11 11:20:00,308.37,309.15,308.09,309.12,6800.0,307.5404,308.3183,307.2612,308.2884,6800.0
2019-06-11 11:30:00,309.31,309.46,308.52,308.61,5985.0,308.4779,308.6275,307.69,307.7798,5985.0
2019-06-11 11:40:00,308.61,309.21,308.51,308.72,6405.0,307.7798,308.3781,307.68,307.8895,6405.0
2019-06-11 11:50:00,308.72,309.41,308.4,308.4,3765.0,307.8895,308.5776,307.5703,307.5703,3765.0
2019-06-11 12:00:00,308.32,308.32,306.36,306.97,10680.0,307.4905,307.4905,305.5358,306.1442,10680.0
2019-06-11 12:10:00,306.58,306.91,306.25,306.83,4005.0,305.7552,306.0843,305.4261,306.0045,4005.0
2019-06-11 12:20:00,306.98,307.77,306.87,307.56,4600.0,306.1541,306.942,306.0444,306.7326,4600.0
2019-06-11 12:30:00,307.89,307.91,307.02,307.45,3100.0,307.0617,307.0816,306.194,306.6229,3100.0
2019-06-11 12:40:00,307.31,307.31,306.76,307.0,3983.0,306.4833,306.4833,305.9347,306.1741,3983.0
2019-06-11 12:50:00,306.99,307.05,306.65,306.67,3603.0,306.1641,306.224,305.825,305.845,3603.0
2019-06-11 13:00:00,306.74,307.3,306.74,307.3,5588.0,305.9148,306.4733,305.9148,306.4733,5588.0
2019-06-11 13:10:00,307.39,308.47,307.26,308.05,6734.0,306.563,307.6401,306.4334,307.2213,6734.0
2019-06-11 13:20:00,308.11,308.11,307.34,307.76,8695.0,307.2811,307.2811,306.5132,306.932,8695.0
2019-06-11 13:30:00,307.68,308.21,307.47,307.99,6138.0,306.8523,307.3808,306.6428,307.1614,6138.0
2019-06-11 13:40:00,307.86,308.62,307.86,308.36,10289.0,307.0318,307.7897,307.0318,307.5304,10289.0
2019-06-11 13:50:00,308.31,308.75,308.23,308.75,4495.0,307.4806,307.9194,307.4008,307.9194,4495.0
2019-06-11 14:00:00,308.87,309.21,308.7,309.0,5051.0,308.0391,308.3781,307.8695,308.1687,5051.0
2019-06-11 14:10:00,309.0,309.48,309.0,309.23,3678.0,308.1687,308.6474,308.1687,308.3981,3678.0
2019-06-11 14:20:00,309.48,309.48,308.03,308.1,5812.0,308.6474,308.6474,307.2013,307.2711,5812.0
2019-06-11 14:30:00,308.08,308.26,307.43,307.7,5926.0,307.2512,307.4307,306.6029,306.8722,5926.0
2019-06-11 14:40:00,307.57,308.32,307.57,308.32,9382.0,306.7426,307.4905,306.7426,307.4905,9382.0
2019-06-11 14:50:00,308.27,308.66,308.06,308.31,7329.0,307.4407,307.8296,307.2312,307.4806,7329.0
2019-06-11 15:00:00,308.33,308.57,308.13,308.37,5852.0,307.5005,307.7399,307.301,307.5404,5852.0
2019-06-11 15:10:00,308.45,308.46,308.18,308.28,3894.0,307.6202,307.6302,307.3509,307.4506,3894.0
2019-06-11 15:20:00,308.19,308.4,307.27,307.32,12831.0,307.3609,307.5703,306.4434,306.4932,12831.0
2019-06-11 15:30:00,307.32,308.1,307.15,307.52,16158.0,306.4932,307.2711,306.3237,306.6927,16158.0
2019-06-11 15:40:00,307.61,307.77,307.0,307.18,13218.0,306.7824,306.942,306.1741,306.3536,13218.0
2019-06-11 15:50:00,307.1,307.34,306.23,306.84,34945.0,306.2738,306.5132,305.4062,306.0145,34945.0
2019-06-12 09:30:00,306.83,309.47,305.84,307.6,17356.0,306.0045,308.6374,305.0172,306.7725,17356.0
2019-06-12 09:40:00,307.41,308.65,307.25,308.27,8568.0,306.583,307.8196,306.4234,307.4407,8568.0
2019-06-12 09:50:00,307.92,308.12,306.53,306.54,4824.0,307.0916,307.2911,305.7054,305.7153,4824.0
2019-06-12 10:00:00,306.66,306.66,305.47,306.08,5545.0,305.835,305.835,304.6482,305.2566,5545.0
2019-06-12 10:10:00,306.18,307.37,306.18,307.12,17193.0,305.3563,306.5431,305.3563,306.2938,17193.0
2019-06-12 10:20:00,307.15,307.43,306.66,307.05,7374.0,306.3237,306.6029,305.835,306.224,7374.0
2019-06-12 10:30:00,307.22,307.3,306.73,307.05,4210.0,306.3935,306.4733,305.9048,306.224,4210.0
2019-06-12 10:40:00,307.12,307.99,306.7,307.99,5864.0,306.2938,307.1614,305.8749,307.1614,5864.0
2019-06-12 10:50:00,307.85,309.45,307.84,308.69,18400.0,307.0218,308.6175,307.0118,307.8595,18400.0
2019-06-12 11:00:00,308.39,308.39,307.14,307.51,3000.0,307.5603,307.5603,306.3137,306.6827,3000.0
2019-06-12 11:10:00,307.17,308.39,306.94,307.92,17339.0,306.3436,307.5603,306.1142,307.0916,17339.0
2019-06-12 11:20:00,307.99,308.1,307.35,307.55,21190.0,307.1614,307.2711,306.5231,306.7226,21190.0
2019-06-12 11:30:00,307.51,307.62,306.01,306.19,16993.0,306.6827,306.7924,305.1868,305.3663,16993.0
2019-06-12 11:40:00,306.15,306.81,305.87,306.42,9186.0,305.3264,305.9846,305.0471,305.5956,9186.0
2019-06-12 11:50:00,306.65,306.67,306.23,306.46,2100.0,305.825,305.845,305.4062,305.6355,2100.0
2019-06-12 12:00:00,306.25,306.52,306.16,306.34,9853.0,305.4261,305.6954,305.3363,305.5159,9853.0
2019-06-12 12:10:00,306.26,306.46,306.0,306.09,4790.0,305.4361,305.6355,305.1768,305.2665,4790.0
2019-06-12 12:20:00,306.07,306.87,306.07,306.62,5761.0,305.2466,306.0444,305.2466,305.7951,5761.0
2019-06-12 12:30:00,306.32,306.54,305.35,305.48,4227.0,305.4959,305.7153,304.5285,304.6582,4227.0
2019-06-12 12:40:00,305.48,306.51,305.48,306.35,7373.0,304.6582,305.6854,304.6582,305.5258,7373.0
2019-06-12 12:50:00,306.09,306.19,305.74,306.19,4200.0,305.2665,305.3663,304.9175,305.3663,4200.0
2019-06-12 13:00:00,305.86,306.2,305.76,305.84,5078.0,305.0372,305.3762,304.9374,305.0172,5078.0
2019-06-12 13:10:00,305.95,306.22,305.77,306.22,5300.0,305.1269,305.3962,304.9474,305.3962,5300.0
2019-06-12 13:20:00,306.29,306.49,306.2,306.39,5000.0,305.466,305.6655,305.3762,305.5657,5000.0
2019-06-12 13:30:00,306.42,306.5,305.91,305.91,2869.0,305.5956,305.6754,305.087,305.087,2869.0
2019-06-12 13:40:00,305.99,306.0,305.31,305.67,4803.0,305.1668,305.1768,304.4886,304.8477,4803.0
2019-06-12 13:50:00,305.68,305.8,305.25,305.8,8286.0,304.8576,304.9773,304.4288,304.9773,8286.0
2019-06-12 14:00:00,305.73,306.24,305.69,305.87,9021.0,304.9075,305.4161,304.8676,305.0471,9021.0
2019-06-12 14:10:00,306.04,306.18,305.83,306.1,2670.0,305.2167,305.3563,305.0072,305.2765,2670.0
2019-06-12 14:20:00,306.35,306.35,305.87,306.14,2076.0,305.5258,305.5258,305.0471,305.3164,2076.0
2019-06-12 14:30:00,306.13,306.61,305.87,306.3,5831.0,305.3064,305.7851,305.0471,305.476,5831.0
2019-06-12 14:40:00,306.22,306.5,306.19,306.37,5379.0,305.3962,305.6754,305.3663,305.5458,5379.0
2019-06-12 14:50:00,306.33,306.61,306.15,306.5,6036.0,305.5059,305.7851,305.3264,305.6754,6036.0
2019-06-12 15:00:00,306.37,306.65,306.34,306.65,3891.0,305.5458,305.825,305.5159,305.825,3891.0
2019-06-12 15:10:00,306.45,306.45,306.03,306.04,3300.0,305.6256,305.6256,305.2067,305.2167,3300.0
2019-06-12 15:20:00,306.14,306.28,306.02,306.16,5216.0,305.3164,305.456,305.1967,305.3363,5216.0
2019-06-12 15:30:00,306.15,306.28,305.99,306.0,6400.0,305.3264,305.456,305.1668,305.1768,6400.0
2019-06-12 15:40:00,306.02,306.28,305.71,305.94,11494.0,305.1967,305.456,304.8876,305.1169,11494.0
2019-06-12 15:50:00,305.91,306.27,305.8,306.17,21326.0,305.087,305.4461,304.9773,305.3463,21326.0
2019-06-13 09:30:00,307.18,308.19,305.22,307.29,5837.0,306.3536,307.3609,304.3989,306.4633,5837.0
2019-06-13 09:40:00,306.93,307.92,304.9,305.59,20873.0,306.1043,307.0916,304.0797,304.7679,20873.0
2019-06-13 09:50:00,305.46,306.56,304.62,304.84,9907.0,304.6382,305.7353,303.8005,304.0199,9907.0
2019-06-13 10:00:00,305.47,305.62,303.16,303.61,10875.0,304.6482,304.7978,302.3444,302.7932,10875.0
2019-06-13 10:10:00,303.51,304.28,303.05,303.36,6400.0,302.6935,303.4614,302.2347,302.5439,6400.0
2019-06-13 10:20:00,303.35,304.82,303.01,304.7,3450.0,302.5339,304.0,302.1948,303.8803,3450.0
2019-06-13 10:30:00,304.8,305.0,304.04,304.56,3149.0,303.98,304.1795,303.2221,303.7407,3149.0
2019-06-13 10:40:00,304.46,304.46,303.36,303.75,4109.0,303.6409,303.6409,302.5439,302.9328,4109.0
2019-06-13 10:50:00,303.52,304.32,303.33,304.04,6440.0,302.7035,303.5013,302.514,303.2221,6440.0
2019-06-13 11:00:00,304.12,304.99,303.02,303.17,10250.0,303.3018,304.1695,302.2048,302.3544,10250.0
2019-06-13 11:10:00,303.19,303.76,302.54,302.6,13861.0,302.3743,302.9428,301.7261,301.7859,13861.0
2019-06-13 11:20:00,302.68,303.72,302.68,303.59,4500.0,301.8657,302.9029,301.8657,302.7733,4500.0
2019-06-13 11:30:00,303.7,304.24,303.11,303.57,4950.0,302.883,303.4215,302.2946,302.7533,4950.0
2019-06-13 11:40:00,303.47,304.32,303.41,303.85,2640.0,302.6536,303.5013,302.5937,303.0326,2640.0
2019-06-13 11:50:00,303.86,304.11,302.32,302.98,5884.0,303.0425,303.2919,301.5067,302.1649,5884.0
2019-06-13 12:00:00,302.84,304.2,302.84,304.19,6653.0,302.0253,303.3816,302.0253,303.3716,6653.0
2019-06-13 12:10:00,303.61,304.11,303.6,303.77,1900.0,302.7932,303.2919,302.7832,302.9528,1900.0
2019-06-13 12:20:00,303.99,303.99,302.82,303.35,8013.0,303.1722,303.1722,302.0053,302.5339,8013.0
2019-06-13 12:30:00,303.18,303.33,302.93,302.94,1500.0,302.3644,302.514,302.115,302.125,1500.0
2019-06-13 12:40:00,302.78,303.69,302.78,303.68,2481.0,301.9654,302.873,301.9654,302.863,2481.0
2019-06-13 12:50:00,303.65,304.64,303.6,304.48,6412.0,302.8331,303.8204,302.7832,303.6609,6412.0
2019-06-13 13:00:00,304.68,304.92,304.43,304.5,1334.0,303.8603,304.0997,303.611,303.6808,1334.0
2019-06-13 13:10:00,304.57,304.57,304.12,304.36,3133.0,303.7506,303.7506,303.3018,303.5412,3133.0
2019-06-13 13:20:00,304.47,304.56,304.03,304.13,3496.0,303.6509,303.7407,303.2121,303.3118,3496.0
2019-06-13 13:30:00,304.26,304.47,304.0,304.34,7979.0,303.4415,303.6509,303.1822,303.5212,7979.0
2019-06-13 13:40:00,304.33,304.82,304.28,304.82,4330.0,303.5113,304.0,303.4614,304.0,4330.0
2019-06-13 13:50:00,304.74,305.33,304.68,305.19,2750.0,303.9202,304.5086,303.8603,304.369,2750.0
2019-06-13 14:00:00,304.88,305.3,304.66,304.76,5357.0,304.0598,304.4787,303.8404,303.9401,5357.0
2019-06-13 14:10:00,304.75,305.12,304.3,304.57,5643.0,303.9301,304.2991,303.4814,303.7506,5643.0
2019-06-13 14:20:00,304.78,304.88,304.38,304.78,2067.0,303.9601,304.0598,303.5611,303.9601,2067.0
2019-06-13 14:30:00,304.97,305.5,304.72,304.89,6435.0,304.1495,304.6781,303.9002,304.0698,6435.0
2019-06-13 14:40:00,305.01,305.5,304.96,305.5,2454.0,304.1894,304.6781,304.1396,304.6781,2454.0
2019-06-13 14:50:00,305.79,306.09,305.48,305.75,5789.0,304.9673,305.2665,304.6582,304.9275,5789.0
2019-06-13 15:00:00,305.64,305.64,305.12,305.35,3375.0,304.8177,304.8177,304.2991,304.5285,3375.0
2019-06-13 15:10:00,305.44,305.7,305.01,305.56,5301.0,304.6183,304.8776,304.1894,304.738,5301.0
2019-06-13 15:20:00,305.55,306.43,305.26,306.16,6849.0,304.728,305.6056,304.4388,305.3363,6849.0
2019-06-13 15:30:00,306.24,306.5,305.92,306.13,7700.0,305.4161,305.6754,305.097,305.3064,7700.0
2019-06-13 15:40:00,306.21,306.69,306.02,306.2,14557.0,305.3862,305.8649,305.1967,305.3762,14557.0
2019-06-13 15:50:00,306.26,307.59,306.05,307.51,41722.0,305.4361,306.7625,305.2266,306.6827,41722.0
2019-06-14 09:30:00,306.81,308.87,305.8,307.75,13193.0,305.9846,308.0391,304.9773,306.9221,13193.0
2019-06-14 09:40:00,308.04,309.4,308.03,308.72,9079.0,307.2113,308.5676,307.2013,307.8895,9079.0
2019-06-14 09:50:00,308.73,312.63,308.7,312.5,37891.0,307.8994,311.7889,307.8695,311.6593,37891.0
2019-06-14 10:00:00,312.48,314.47,311.49,313.72,22418.0,311.6393,313.624,310.652,312.876,22418.0
2019-06-14 10:10:00,314.46,314.82,313.95,314.24,7194.0,313.614,313.9731,313.1054,313.3946,7194.0
2019-06-14 10:20:00,313.95,315.1,313.9,315.1,7915.0,313.1054,314.2523,313.0555,314.2523,7915.0
2019-06-14 10:30:00,315.17,315.2,313.87,313.87,9979.0,314.3221,314.352,313.0256,313.0256,9979.0
2019-06-14 10:40:00,314.11,314.34,313.55,313.72,9314.0,313.265,313.4943,312.7065,312.876,9314.0
2019-06-14 10:50:00,314.09,314.38,311.71,311.97,15530.0,313.245,313.5342,310.8714,311.1307,15530.0
2019-06-14 11:00:00,311.92,312.21,310.46,310.46,11173.0,311.0809,311.3701,309.6248,309.6248,11173.0
2019-06-14 11:10:00,310.63,310.68,309.66,310.06,30789.0,309.7943,309.8442,308.8269,309.2259,30789.0
2019-06-14 11:20:00,310.05,310.15,308.27,308.34,16573.0,309.2159,309.3156,307.4407,307.5105,16573.0
2019-06-14 11:30:00,308.2,308.2,305.51,305.84,21892.0,307.3709,307.3709,304.6881,305.0172,21892.0
2019-06-14 11:40:00,305.65,305.93,305.0,305.93,9081.0,304.8277,305.107,304.1795,305.107,9081.0
2019-06-14 11:50:00,305.93,306.12,305.25,305.25,6776.0,305.107,305.2965,304.4288,304.4288,6776.0
2019-06-14 12:00:00,305.56,305.56,304.85,305.4,6133.0,304.738,304.738,304.0299,304.5784,6133.0
2019-06-14 12:10:00,305.67,305.68,305.3,305.31,1696.0,304.8477,304.8576,304.4787,304.4886,1696.0
2019-06-14 12:20:00,305.14,305.88,305.05,305.88,2700.0,304.3191,305.0571,304.2293,305.0571,2700.0
2019-06-14 12:30:00,305.43,305.74,305.22,305.39,4670.0,304.6083,304.9175,304.3989,304.5684,4670.0
2019-06-14 12:40:00,305.45,305.62,305.3,305.61,2039.0,304.6283,304.7978,304.4787,304.7878,2039.0
2019-06-14 12:50:00,305.56,305.62,305.37,305.38,650.0,304.738,304.7978,304.5485,304.5584,650.0
2019-06-14 13:00:00,305.38,306.07,305.25,306.07,7400.0,304.5584,305.2466,304.4288,305.2466,7400.0
2019-06-14 13:10:00,305.89,305.89,304.16,304.19,4220.0,305.0671,305.0671,303.3417,303.3716,4220.0
2019-06-14 13:20:00,304.09,304.57,304.0,304.54,4685.0,303.2719,303.7506,303.1822,303.7207,4685.0
2019-06-14 13:30:00,304.59,305.09,304.5,305.09,1298.0,303.7706,304.2692,303.6808,304.2692,1298.0
2019-06-14 13:40:00,305.09,305.09,304.36,304.76,3911.0,304.2692,304.2692,303.5412,303.9401,3911.0
2019-06-14 13:50:00,304.83,305.35,304.75,305.25,1099.0,304.0099,304.5285,303.9301,304.4288,1099.0
2019-06-14 14:00:00,305.09,305.22,305.08,305.22,977.0,304.2692,304.3989,304.2593,304.3989,977.0
2019-06-14 14:10:00,305.1,305.2,304.24,304.8,7406.0,304.2792,304.3789,303.4215,303.98,7406.0
2019-06-14 14:20:00,304.83,305.02,304.5,304.79,11380.0,304.0099,304.1994,303.6808,303.97,11380.0
2019-06-14 14:30:00,304.9,305.33,304.9,305.19,700.0,304.0797,304.5086,304.0797,304.369,700.0
2019-06-14 14:40:00,305.02,305.43,305.02,305.43,1475.0,304.1994,304.6083,304.1994,304.6083,1475.0
2019-06-14 14:50:00,305.49,305.49,305.44,305.48,400.0,304.6682,304.6682,304.6183,304.6582,400.0
2019-06-14 15:00:00,305.08,306.24,305.08,306.24,4995.0,304.2593,305.4161,304.2593,305.4161,4995.0
2019-06-14 15:10:00,306.3,306.63,306.0,306.46,5725.0,305.476,305.8051,305.1768,305.6355,5725.0
2019-06-14 15:20:00,306.58,307.29,306.58,307.09,3730.0,305.7552,306.4633,305.7552,306.2638,3730.0
2019-06-14 15:30:00,306.95,307.73,306.92,306.96,12326.0,306.1242,306.9021,306.0943,306.1342,12326.0
2019-06-14 15:40:00,307.05,307.06,306.19,306.19,10982.0,306.224,306.2339,305.3663,305.3663,10982.0
2019-06-14 15:50:00,306.21,306.26,304.79,305.23,37513.0,305.3862,305.4361,303.97,304.4088,37513.0
2019-06-17 09:30:00,307.34,307.82,304.71,304.83,18886.0,306.5132,306.9919,303.8902,304.0099,18886.0
2019-06-17 09:40:00,304.77,304.88,301.76,302.13,19563.0,303.9501,304.0598,300.9482,301.3172,19563.0
2019-06-17 09:50:00,301.94,304.62,301.94,303.86,6684.0,301.1277,303.8005,301.1277,303.0425,6684.0
2019-06-17 10:00:00,303.86,307.13,303.86,307.02,12695.0,303.0425,306.3037,303.0425,306.194,12695.0
2019-06-17 10:10:00,307.31,307.69,306.75,307.19,5800.0,306.4833,306.8622,305.9248,306.3636,5800.0
2019-06-17 10:20:00,307.42,309.22,307.35,309.16,7258.0,306.593,308.3881,306.5231,308.3283,7258.0
2019-06-17 10:30:00,309.01,310.41,309.01,309.55,11575.0,308.1787,309.5749,308.1787,308.7172,11575.0
2019-06-17 10:40:00,309.99,310.14,309.29,309.78,5001.0,309.156,309.3056,308.4579,308.9466,5001.0
2019-06-17 10:50:00,310.01,310.4,309.8,310.26,6000.0,309.176,309.5649,308.9666,309.4253,6000.0
2019-06-17 11:00:00,310.34,310.85,310.02,310.06,15856.0,309.5051,310.0137,309.186,309.2259,15856.0
2019-06-17 11:10:00,310.09,310.59,309.89,310.43,4705.0,309.2558,309.7544,309.0563,309.5949,4705.0
2019-06-17 11:20:00,310.57,310.59,309.15,309.72,5810.0,309.7345,309.7544,308.3183,308.8868,5810.0
2019-06-17 11:30:00,309.7,310.75,309.31,310.45,9292.0,308.8668,309.914,308.4779,309.6148,9292.0
2019-06-17 11:40:00,310.1,311.11,310.09,310.72,3658.0,309.2657,310.273,309.2558,309.8841,3658.0
2019-06-17 11:50:00,310.96,311.63,310.9,311.3,6432.0,310.1234,310.7916,310.0636,310.4625,6432.0
2019-06-17 12:00:00,311.38,311.97,310.58,310.83,15796.0,310.5423,311.1307,309.7445,309.9938,15796.0
2019-06-17 12:10:00,310.83,311.38,310.26,311.35,10714.0,309.9938,310.5423,309.4253,310.5124,10714.0
2019-06-17 12:20:00,311.35,312.04,311.33,312.04,14971.0,310.5124,311.2005,310.4924,311.2005,14971.0
2019-06-17 12:30:00,311.94,312.74,311.92,312.62,8275.0,311.1008,311.8986,311.0809,311.779,8275.0
2019-06-17 12:40:00,312.62,312.92,312.3,312.73,6686.0,311.779,312.0782,311.4598,311.8887,6686.0
2019-06-17 12:50:00,312.77,312.77,312.11,312.11,3846.0,311.9286,311.9286,311.2703,311.2703,3846.0
2019-06-17 13:00:00,311.96,312.29,311.57,311.57,5022.0,311.1207,311.4499,310.7318,310.7318,5022.0
2019-06-17 13:10:00,311.63,311.63,311.03,311.26,3184.0,310.7916,310.7916,310.1932,310.4226,3184.0
2019-06-17 13:20:00,311.24,311.45,311.09,311.09,2200.0,310.4027,310.6121,310.2531,310.2531,2200.0
2019-06-17 13:30:00,310.96,311.36,310.89,311.36,1800.0,310.1234,310.5224,310.0536,310.5224,1800.0
2019-06-17 13:40:00,311.28,311.28,310.67,310.67,3652.0,310.4426,310.4426,309.8342,309.8342,3652.0
2019-06-17 13:50:00,310.66,310.69,310.4,310.41,3025.0,309.8242,309.8542,309.5649,309.5749,3025.0
2019-06-17 14:00:00,310.39,310.98,310.39,310.4,2800.0,309.555,310.1434,309.555,309.5649,2800.0
2019-06-17 14:10:00,310.48,311.5,310.47,311.42,3663.0,309.6447,310.662,309.6348,310.5822,3663.0
2019-06-17 14:20:00,311.42,311.42,310.28,310.35,2280.0,310.5822,310.5822,309.4453,309.5151,2280.0
2019-06-17 14:30:00,310.19,310.63,310.19,310.54,2800.0,309.3555,309.7943,309.3555,309.7046,2800.0
2019-06-17 14:40:00,310.62,311.13,310.54,311.09,2100.0,309.7843,310.293,309.7046,310.2531,2100.0
2019-06-17 14:50:00,311.19,311.23,310.72,310.88,3361.0,310.3528,310.3927,309.8841,310.0436,3361.0
2019-06-17 15:00:00,311.02,311.12,310.8,311.07,2400.0,310.1833,310.283,309.9639,310.2331,2400.0
2019-06-17 15:10:00,311.1,311.5,311.1,311.42,4158.0,310.2631,310.662,310.2631,310.5822,4158.0
2019-06-17 15:20:00,311.36,311.36,311.06,311.25,5458.0,310.5224,310.5224,310.2232,310.4127,5458.0
2019-06-17 15:30:00,311.27,311.27,310.3,310.3,4610.0,310.4326,310.4326,309.4652,309.4652,4610.0
2019-06-17 15:40:00,310.37,310.54,310.06,310.54,9723.0,309.535,309.7046,309.2259,309.7046,9723.0
2019-06-17 15:50:00,310.43,311.17,310.12,311.17,52179.0,309.5949,310.3329,309.2857,310.3329,52179.0
2019-06-18 09:30:00,311.1,313.36,307.66,313.34,21812.0,310.2631,312.517,306.8323,312.497,21812.0
2019-06-18 09:40:00,313.35,315.48,311.92,315.13,37949.0,312.507,314.6313,311.0809,314.2822,37949.0
2019-06-18 09:50:00,315.25,317.84,314.58,315.67,66998.0,314.4019,316.9849,313.7337,314.8208,66998.0
2019-06-18 10:00:00,316.47,317.71,315.69,315.86,8360.0,315.6186,316.8553,314.8407,315.0103,8360.0
2019-06-18 10:10:00,315.8,316.3,313.0,313.63,26343.0,314.9504,315.4491,312.1579,312.7863,26343.0
2019-06-18 10:20:00,313.76,314.36,313.42,314.36,5880.0,312.9159,313.5143,312.5768,313.5143,5880.0
2019-06-18 10:30:00,314.62,315.41,314.31,315.07,13171.0,313.7736,314.5615,313.4644,314.2224,13171.0
2019-06-18 10:40:00,315.29,315.6,315.07,315.12,3968.0,314.4418,314.751,314.2224,314.2722,3968.0
2019-06-18 10:50:00,315.39,315.39,314.38,315.02,6634.0,314.5415,314.5415,313.5342,314.1725,6634.0
2019-06-18 11:00:00,315.03,315.37,314.64,315.25,8438.0,314.1825,314.5216,313.7935,314.4019,8438.0
2019-06-18 11:10:00,315.49,315.79,315.09,315.25,10096.0,314.6412,314.9404,314.2423,314.4019,10096.0
2019-06-18 11:20:00,315.29,315.52,313.28,313.28,74585.0,314.4418,314.6712,312.4372,312.4372,74585.0
2019-06-18 11:30:00,313.43,313.47,312.45,312.69,5813.0,312.5868,312.6267,311.6094,311.8488,5813.0
2019-06-18 11:40:00,312.64,312.74,311.62,311.62,5651.0,311.7989,311.8986,310.7817,310.7817,5651.0
2019-06-18 11:50:00,311.54,312.15,311.23,312.09,9423.0,310.7019,311.3102,310.3927,311.2504,9423.0
2019-06-18 12:00:00,312.09,312.34,311.11,311.22,16984.0,311.2504,311.4997,310.273,310.3827,16984.0
2019-06-18 12:10:00,311.39,311.39,310.22,310.43,35136.0,310.5523,310.5523,309.3854,309.5949,35136.0
2019-06-18 12:20:00,310.59,310.77,310.15,310.26,17062.0,309.7544,309.9339,309.3156,309.4253,17062.0
2019-06-18 12:30:00,310.23,310.28,309.32,309.84,46275.0,309.3954,309.4453,308.4878,309.0064,46275.0
2019-06-18 12:40:00,310.06,310.88,310.06,310.78,4900.0,309.2259,310.0436,309.2259,309.9439,4900.0
2019-06-18 12:50:00,311.01,311.05,309.77,309.96,30500.0,310.1733,310.2132,308.9366,309.1261,30500.0
2019-06-18 13:00:00,309.92,310.07,309.41,309.69,2374.0,309.0862,309.2358,308.5776,308.8569,2374.0
2019-06-18 13:10:00,309.82,310.6,309.82,310.01,9276.0,308.9865,309.7644,308.9865,309.176,9276.0
2019-06-18 13:20:00,310.28,310.28,309.82,309.82,2999.0,309.4453,309.4453,308.9865,308.9865,2999.0
2019-06-18 13:30:00,309.91,309.92,309.19,309.55,4934.0,309.0763,309.0862,308.3582,308.7172,4934.0
2019-06-18 13:40:00,309.46,309.8,309.25,309.51,9656.0,308.6275,308.9666,308.418,308.6773,9656.0
2019-06-18 13:50:00,309.68,309.93,309.36,309.73,7796.0,308.8469,309.0962,308.5277,308.8967,7796.0
2019-06-18 14:00:00,309.84,310.57,309.69,310.09,7756.0,309.0064,309.7345,308.8569,309.2558,7756.0
2019-06-18 14:10:00,310.01,310.35,309.69,309.83,7782.0,309.176,309.5151,308.8569,308.9965,7782.0
2019-06-18 14:20:00,309.67,309.67,309.26,309.47,5399.0,308.8369,308.8369,308.428,308.6374,5399.0
2019-06-18 14:30:00,309.1,309.11,307.75,308.0,27038.0,308.2684,308.2784,306.9221,307.1714,27038.0
2019-06-18 14:40:00,307.89,307.89,306.19,306.85,11330.0,307.0617,307.0617,305.3663,306.0245,11330.0
2019-06-18 14:50:00,306.74,307.49,306.56,306.81,5693.0,305.9148,306.6628,305.7353,305.9846,5693.0
2019-06-18 15:00:00,306.91,307.66,306.82,307.36,7083.0,306.0843,306.8323,305.9946,306.5331,7083.0
2019-06-18 15:10:00,307.26,307.49,306.86,307.14,3884.0,306.4334,306.6628,306.0345,306.3137,3884.0
2019-06-18 15:20:00,307.15,307.22,306.15,306.21,6500.0,306.3237,306.3935,305.3264,305.3862,6500.0
2019-06-18 15:30:00,306.1,306.78,305.76,306.63,15260.0,305.2765,305.9547,304.9374,305.8051,15260.0
2019-06-18 15:40:00,306.63,307.26,306.52,306.66,18083.0,305.8051,306.4334,305.6954,305.835,18083.0
2019-06-18 15:50:00,306.7,307.09,306.06,306.75,47150.0,305.8749,306.2638,305.2366,305.9248,47150.0
2019-06-19 09:30:00,306.34,310.0,306.34,308.63,15399.0,305.5159,309.166,305.5159,307.7997,15399.0
2019-06-19 09:40:00,308.57,308.58,307.16,307.51,7750.0,307.7399,307.7498,306.3337,306.6827,7750.0
2019-06-19 09:50:00,307.74,308.28,306.03,306.58,10481.0,306.9121,307.4506,305.2067,305.7552,10481.0
2019-06-19 10:00:00,306.82,306.82,305.5,305.82,6800.0,305.9946,305.9946,304.6781,304.9973,6800.0
2019-06-19 10:10:00,305.7,306.49,305.58,305.88,8356.0,304.8776,305.6655,304.7579,305.0571,8356.0
2019-06-19 10:20:00,305.76,305.76,305.0,305.0,20966.0,304.9374,304.9374,304.1795,304.1795,20966.0
2019-06-19 10:30:00,305.12,305.48,305.0,305.22,8483.0,304.2991,304.6582,304.1795,304.3989,8483.0
2019-06-19 10:40:00,305.08,306.16,304.83,305.61,35100.0,304.2593,305.3363,304.0099,304.7878,35100.0
2019-06-19 10:50:00,305.72,307.1,305.72,306.57,26470.0,304.8975,306.2738,304.8975,305.7452,26470.0
2019-06-19 11:00:00,306.65,307.93,306.64,307.93,5000.0,305.825,307.1016,305.8151,307.1016,5000.0
2019-06-19 11:10:00,307.66,307.88,306.57,306.73,11342.0,306.8323,307.0517,305.7452,305.9048,11342.0
2019-06-19 11:20:00,306.71,307.42,306.71,307.08,11709.0,305.8849,306.593,305.8849,306.2539,11709.0
2019-06-19 11:30:00,307.25,307.33,306.28,306.37,13244.0,306.4234,306.5032,305.456,305.5458,13244.0
2019-06-19 11:40:00,306.3,306.58,305.64,306.17,18601.0,305.476,305.7552,304.8177,305.3463,18601.0
2019-06-19 11:50:00,306.16,306.17,305.55,305.88,5230.0,305.3363,305.3463,304.728,305.0571,5230.0
2019-06-19 12:00:00,305.73,305.88,305.19,305.28,15731.0,304.9075,305.0571,304.369,304.4587,15731.0
2019-06-19 12:10:00,305.41,305.63,304.73,304.91,11751.0,304.5884,304.8078,303.9102,304.0897,11751.0
2019-06-19 12:20:00,305.06,305.07,304.28,304.45,10519.0,304.2393,304.2493,303.4614,303.6309,10519.0
2019-06-19 12:30:00,304.41,304.86,303.77,304.86,42987.0,303.5911,304.0398,302.9528,304.0398,42987.0
2019-06-19 12:40:00,304.78,305.25,304.62,305.1,5000.0,303.9601,304.4288,303.8005,304.2792,5000.0
2019-06-19 12:50:00,304.95,305.32,304.89,305.32,2799.0,304.1296,304.4986,304.0698,304.4986,2799.0
2019-06-19 13:00:00,305.44,305.81,305.31,305.41,4026.0,304.6183,304.9873,304.4886,304.5884,4026.0
2019-06-19 13:10:00,305.36,305.36,304.45,304.59,13733.0,304.5385,304.5385,303.6309,303.7706,13733.0
2019-06-19 13:20:00,304.59,305.02,304.47,304.82,11611.0,303.7706,304.1994,303.6509,304.0,11611.0
2019-06-19 13:30:00,304.84,305.1,304.29,304.85,15355.0,304.0199,304.2792,303.4714,304.0299,15355.0
2019-06-19 13:40:00,304.94,305.21,304.75,305.07,5276.0,304.1196,304.3889,303.9301,304.2493,5276.0
2019-06-19 13:50:00,305.09,306.0,305.08,306.0,6509.0,304.2692,305.1768,304.2593,305.1768,6509.0
2019-06-19 14:00:00,306.3,308.66,305.61,307.76,36145.0,305.476,307.8296,304.7878,306.932,36145.0
2019-06-19 14:10:00,307.76,308.22,306.21,306.64,10182.0,306.932,307.3908,305.3862,305.8151,10182.0
2019-06-19 14:20:00,306.46,306.49,305.47,305.68,6745.0,305.6355,305.6655,304.6482,304.8576,6745.0
2019-06-19 14:30:00,305.67,306.86,305.66,306.56,12688.0,304.8477,306.0345,304.8377,305.7353,12688.0
2019-06-19 14:40:00,306.0,306.63,305.68,306.27,8074.0,305.1768,305.8051,304.8576,305.4461,8074.0
2019-06-19 14:50:00,306.35,307.16,306.17,306.95,8462.0,305.5258,306.3337,305.3463,306.1242,8462.0
2019-06-19 15:00:00,306.97,307.29,306.96,307.06,3332.0,306.1442,306.4633,306.1342,306.2339,3332.0
2019-06-19 15:10:00,307.13,307.43,306.94,307.41,3353.0,306.3037,306.6029,306.1142,306.583,3353.0
2019-06-19 15:20:00,307.4,307.99,307.21,307.51,10755.0,306.573,307.1614,306.3835,306.6827,10755.0
2019-06-19 15:30:00,307.52,308.04,306.86,307.53,34658.0,306.6927,307.2113,306.0345,306.7027,34658.0
2019-06-19 15:40:00,307.44,308.62,307.4,308.22,15950.0,306.6129,307.7897,306.573,307.3908,15950.0
2019-06-19 15:50:00,308.11,311.9,308.01,310.83,128267.0,307.2811,311.0609,307.1814,309.9938,128267.0
2019-06-20 09:30:00,315.7,325.23,315.25,323.0,133792.0,314.8507,324.355,314.4019,322.131,133792.0
2019-06-20 09:40:00,322.86,325.33,320.7,324.67,103022.0,321.9914,324.4548,319.8372,323.7966,103022.0
2019-06-20 09:50:00,325.21,327.83,324.01,324.48,47202.0,324.3351,326.948,323.1383,323.6071,47202.0
2019-06-20 10:00:00,324.44,324.67,320.98,321.78,53799.0,323.5672,323.7966,320.1165,320.9143,53799.0
2019-06-20 10:10:00,321.51,322.56,319.01,319.01,47224.0,320.6451,321.6922,318.1518,318.1518,47224.0
2019-06-20 10:20:00,318.93,322.71,318.93,322.71,41204.0,318.072,321.8418,318.072,321.8418,41204.0
2019-06-20 10:30:00,322.43,323.1,321.22,321.43,14305.0,321.5626,322.2308,320.3558,320.5653,14305.0
2019-06-20 10:40:00,321.67,321.97,321.0,321.87,10422.0,320.8046,321.1038,320.1364,321.0041,10422.0
2019-06-20 10:50:00,321.87,322.08,321.0,321.29,15862.0,321.0041,321.2135,320.1364,320.4256,15862.0
2019-06-20 11:00:00,321.31,322.19,321.21,321.81,16812.0,320.4456,321.3232,320.3459,320.9442,16812.0
2019-06-20 11:10:00,321.81,322.8,321.45,321.51,22019.0,320.9442,321.9316,320.5852,320.6451,22019.0
2019-06-20 11:20:00,321.45,322.43,321.22,321.51,27819.0,320.5852,321.5626,320.3558,320.6451,27819.0
2019-06-20 11:30:00,321.69,322.27,321.37,321.65,22754.0,320.8246,321.403,320.5054,320.7847,22754.0
2019-06-20 11:40:00,321.86,322.5,321.58,321.85,12294.0,320.9941,321.6324,320.7149,320.9841,12294.0
2019-06-20 11:50:00,321.72,321.84,320.37,320.39,20944.0,320.8545,320.9742,319.5081,319.5281,20944.0
2019-06-20 12:00:00,320.28,320.39,319.5,319.57,20838.0,319.4184,319.5281,318.6405,318.7103,20838.0
2019-06-20 12:10:00,319.5,319.55,317.41,317.71,19160.0,318.6405,318.6903,316.5561,316.8553,19160.0
2019-06-20 12:20:00,317.68,319.25,317.46,318.99,19526.0,316.8254,318.3911,316.6059,318.1318,19526.0
2019-06-20 12:30:00,319.14,319.22,318.01,319.16,43263.0,318.2814,318.3612,317.1545,318.3014,43263.0
2019-06-20 12:40:00,319.21,320.67,318.95,319.74,17303.0,318.3512,319.8073,318.0919,318.8798,17303.0
2019-06-20 12:50:00,319.6,319.74,318.55,319.45,9713.0,318.7402,318.8798,317.693,318.5906,9713.0
2019-06-20 13:00:00,319.56,320.38,319.36,320.15,10000.0,318.7003,319.5181,318.5008,319.2887,10000.0
2019-06-20 13:10:00,320.13,320.32,319.96,320.25,4500.0,319.2688,319.4583,319.0992,319.3884,4500.0
2019-06-20 13:20:00,320.35,321.25,320.35,320.86,6884.0,319.4882,320.3858,319.4882,319.9968,6884.0
2019-06-20 13:30:00,320.98,321.49,320.12,320.33,20041.0,320.1165,320.6251,319.2588,319.4682,20041.0
2019-06-20 13:40:00,320.12,321.02,319.81,320.86,6513.0,319.2588,320.1564,318.9496,319.9968,6513.0
2019-06-20 13:50:00,321.03,321.21,320.83,321.21,4807.0,320.1663,320.3459,319.9669,320.3459,4807.0
2019-06-20 14:00:00,321.08,321.22,320.62,320.67,8846.0,320.2162,320.3558,319.7574,319.8073,8846.0
2019-06-20 14:10:00,320.57,320.63,319.17,319.7,11000.0,319.7076,319.7674,318.3113,318.8399,11000.0
2019-06-20 14:20:00,319.79,319.97,319.27,319.46,9104.0,318.9297,319.1092,318.4111,318.6006,9104.0
2019-06-20 14:30:00,319.8,320.41,319.7,320.22,9220.0,318.9397,319.548,318.8399,319.3585,9220.0
2019-06-20 14:40:00,320.13,321.0,320.09,320.97,3848.0,319.2688,320.1364,319.2289,320.1065,3848.0
2019-06-20 14:50:00,321.2,321.9,321.06,321.58,12200.0,320.3359,321.034,320.1963,320.7149,12200.0
2019-06-20 15:00:00,321.69,322.27,321.32,322.27,8131.0,320.8246,321.403,320.4556,321.403,8131.0
2019-06-20 15:10:00,322.31,322.76,322.24,322.54,12630.0,321.4429,321.8917,321.3731,321.6723,12630.0
2019-06-20 15:20:00,322.57,322.74,321.71,321.96,11034.0,321.7022,321.8717,320.8445,321.0938,11034.0
2019-06-20 15:30:00,322.0,322.02,320.99,321.69,26345.0,321.1337,321.1537,320.1265,320.8246,26345.0
2019-06-20 15:40:00,321.78,321.96,320.65,320.71,76142.0,320.9143,321.0938,319.7874,319.8472,76142.0
2019-06-20 15:50:00,320.71,320.92,319.99,320.46,84253.0,319.8472,320.0566,319.1291,319.5979,84253.0
2019-06-21 09:30:00,324.26,324.26,315.74,316.04,125736.0,323.3877,323.3877,314.8906,315.1898,125736.0
2019-06-21 09:40:00,315.61,316.32,312.0,315.56,48899.0,314.7609,315.469,311.1606,314.7111,48899.0
2019-06-21 09:50:00,315.28,316.92,314.34,315.56,18830.0,314.4318,316.0674,313.4943,314.7111,18830.0
2019-06-21 10:00:00,315.27,315.27,313.75,314.11,14517.0,314.4218,314.4218,312.9059,313.265,14517.0
2019-06-21 10:10:00,313.75,316.23,313.75,316.23,11254.0,312.9059,315.3793,312.9059,315.3793,11254.0
2019-06-21 10:20:00,316.19,317.18,315.83,316.09,6694.0,315.3394,316.3267,314.9803,315.2396,6694.0
2019-06-21 10:30:00,316.37,317.28,315.9,315.9,5652.0,315.5189,316.4264,315.0501,315.0501,5652.0
2019-06-21 10:40:00,315.73,317.83,315.57,317.54,7887.0,314.8806,316.975,314.721,316.6857,7887.0
2019-06-21 10:50:00,317.36,317.64,316.9,317.24,8872.0,316.5062,316.7855,316.0475,316.3865,8872.0
2019-06-21 11:00:00,317.05,318.4,317.04,318.25,18815.0,316.1971,317.5434,316.1871,317.3938,18815.0
2019-06-21 11:10:00,318.0,318.14,317.31,317.8,7000.0,317.1445,317.2841,316.4564,316.945,7000.0
2019-06-21 11:20:00,318.0,318.31,317.35,317.36,5499.0,317.1445,317.4537,316.4962,316.5062,5499.0
2019-06-21 11:30:00,317.19,317.55,316.55,316.61,5000.0,316.3367,316.6957,315.6984,315.7582,5000.0
2019-06-21 11:40:00,316.6,316.77,316.0,316.11,18246.0,315.7483,315.9178,315.1499,315.2596,18246.0
2019-06-21 11:50:00,316.05,316.08,315.39,315.44,6383.0,315.1997,315.2297,314.5415,314.5914,6383.0
2019-06-21 12:00:00,315.44,315.81,315.11,315.34,3411.0,314.5914,314.9604,314.2623,314.4917,3411.0
2019-06-21 12:10:00,315.24,316.13,315.23,315.93,3150.0,314.3919,315.2795,314.3819,315.0801,3150.0
2019-06-21 12:20:00,315.67,316.54,315.67,316.34,3884.0,314.8208,315.6884,314.8208,315.489,3884.0
2019-06-21 12:30:00,316.33,316.59,316.23,316.35,3179.0,315.479,315.7383,315.3793,315.4989,3179.0
2019-06-21 12:40:00,316.31,316.83,316.25,316.83,1191.0,315.459,315.9776,315.3992,315.9776,1191.0
2019-06-21 12:50:00,316.59,317.5,316.59,317.5,3166.0,315.7383,316.6458,315.7383,316.6458,3166.0
2019-06-21 13:00:00,317.72,318.34,317.34,318.34,5909.0,316.8652,317.4836,316.4863,317.4836,5909.0
2019-06-21 13:10:00,318.29,318.58,318.28,318.42,3900.0,317.4337,317.7229,317.4237,317.5634,3900.0
2019-06-21 13:20:00,318.61,318.61,317.72,318.19,4208.0,317.7529,317.7529,316.8652,317.334,4208.0
2019-06-21 13:30:00,318.28,318.45,317.96,318.06,2642.0,317.4237,317.5933,317.1046,317.2043,2642.0
2019-06-21 13:40:00,317.99,318.17,317.87,317.96,2153.0,317.1345,317.314,317.0148,317.1046,2153.0
2019-06-21 13:50:00,317.95,318.23,317.82,318.23,3300.0,317.0946,317.3739,316.965,317.3739,3300.0
2019-06-21 14:00:00,318.19,319.0,318.05,319.0,10902.0,317.334,318.1418,317.1944,318.1418,10902.0
2019-06-21 14:10:00,319.14,319.54,318.65,319.54,6137.0,318.2814,318.6804,317.7927,318.6804,6137.0
2019-06-21 14:20:00,319.67,320.12,319.53,319.59,9184.0,318.81,319.2588,318.6704,318.7302,9184.0
2019-06-21 14:30:00,319.48,319.83,319.4,319.48,4867.0,318.6205,318.9696,318.5407,318.6205,4867.0
2019-06-21 14:40:00,319.62,319.62,318.82,318.84,9284.0,318.7601,318.7601,317.9623,317.9822,9284.0
2019-06-21 14:50:00,318.85,319.09,317.82,318.08,23839.0,317.9922,318.2316,316.965,317.2243,23839.0
2019-06-21 15:00:00,317.74,318.65,317.18,318.65,14473.0,316.8852,317.7927,316.3267,317.7927,14473.0
2019-06-21 15:10:00,318.63,319.0,317.57,318.63,13451.0,317.7728,318.1418,316.7157,317.7728,13451.0
2019-06-21 15:20:00,318.63,319.53,318.48,319.53,6652.0,317.7728,318.6704,317.6232,318.6704,6652.0
2019-06-21 15:30:00,319.6,320.36,319.44,320.22,15549.0,318.7402,319.4981,318.5806,319.3585,15549.0
2019-06-21 15:40:00,320.11,320.69,319.45,320.09,19426.0,319.2488,319.8273,318.5906,319.2289,19426.0
2019-06-21 15:50:00,319.85,320.74,319.38,320.21,94696.0,318.9895,319.8771,318.5208,319.3485,94696.0
2019-06-24 09:30:00,318.76,320.32,315.42,315.8,15440.0,317.9025,319.4583,314.5714,314.9504,15440.0
2019-06-24 09:40:00,315.82,318.0,314.78,316.36,20031.0,314.9704,317.1445,313.9332,315.5089,20031.0
2019-06-24 09:50:00,316.21,317.98,315.21,317.39,19797.0,315.3593,317.1245,314.362,316.5361,19797.0
2019-06-24 10:00:00,317.53,318.87,317.23,317.5,10926.0,316.6758,318.0122,316.3766,316.6458,10926.0
2019-06-24 10:10:00,317.45,319.02,317.45,318.32,21222.0,316.596,318.1618,316.596,317.4636,21222.0
2019-06-24 10:20:00,318.33,319.76,318.05,319.17,10795.0,317.4736,318.8998,317.1944,318.3113,10795.0
2019-06-24 10:30:00,318.99,319.28,316.4,316.41,7200.0,318.1318,318.4211,315.5488,315.5588,7200.0
2019-06-24 10:40:00,316.4,316.95,315.8,316.51,10079.0,315.5488,316.0973,314.9504,315.6585,10079.0
2019-06-24 10:50:00,316.62,317.02,316.2,316.47,5094.0,315.7682,316.1671,315.3493,315.6186,5094.0
2019-06-24 11:00:00,316.44,316.79,315.93,316.1,2986.0,315.5887,315.9378,315.0801,315.2496,2986.0
2019-06-24 11:10:00,316.29,318.1,315.95,316.92,11581.0,315.4391,317.2442,315.1,316.0674,11581.0
2019-06-24 11:20:00,316.81,317.14,315.79,316.01,3027.0,315.9577,316.2868,314.9404,315.1598,3027.0
2019-06-24 11:30:00,316.3,316.84,316.0,316.82,5546.0,315.4491,315.9876,315.1499,315.9677,5546.0
2019-06-24 11:40:00,316.68,317.56,316.45,317.37,11075.0,315.828,316.7057,315.5987,316.5162,11075.0
2019-06-24 11:50:00,317.4,318.01,317.39,317.73,6400.0,316.5461,317.1545,316.5361,316.8752,6400.0
2019-06-24 12:00:00,317.66,317.95,317.01,317.41,5100.0,316.8054,317.0946,316.1572,316.5561,5100.0
2019-06-24 12:10:00,317.5,317.7,317.13,317.13,1771.0,316.6458,316.8453,316.2768,316.2768,1771.0
2019-06-24 12:20:00,317.28,317.77,316.97,317.1,5705.0,316.4264,316.9151,316.1173,316.2469,5705.0
2019-06-24 12:30:00,317.1,317.52,316.91,317.23,5430.0,316.2469,316.6658,316.0574,316.3766,5430.0
2019-06-24 12:40:00,317.44,317.44,316.95,317.06,10692.0,316.586,316.586,316.0973,316.207,10692.0
2019-06-24 12:50:00,317.16,317.46,315.54,315.74,6210.0,316.3068,316.6059,314.6911,314.8906,6210.0
2019-06-24 13:00:00,315.76,316.01,315.36,315.36,2300.0,314.9105,315.1598,314.5116,314.5116,2300.0
2019-06-24 13:10:00,315.56,315.95,315.44,315.88,2074.0,314.7111,315.1,314.5914,315.0302,2074.0
2019-06-24 13:20:00,315.98,315.98,314.81,315.0,8524.0,315.1299,315.1299,313.9631,314.1526,8524.0
2019-06-24 13:30:00,315.22,315.36,313.92,314.34,10082.0,314.372,314.5116,313.0755,313.4943,10082.0
2019-06-24 13:40:00,314.42,314.47,313.48,313.51,8015.0,313.5741,313.624,312.6367,312.6666,8015.0
2019-06-24 13:50:00,313.58,313.89,313.33,313.47,9288.0,312.7364,313.0456,312.4871,312.6267,9288.0
2019-06-24 14:00:00,313.41,313.97,313.17,313.85,8291.0,312.5668,313.1253,312.3275,313.0057,8291.0
2019-06-24 14:10:00,313.75,313.75,313.21,313.4,3984.0,312.9059,312.9059,312.3674,312.5569,3984.0
2019-06-24 14:20:00,313.55,313.59,312.62,312.96,7115.0,312.7065,312.7464,311.779,312.1181,7115.0
2019-06-24 14:30:00,312.83,312.93,312.6,312.78,4689.0,311.9884,312.0881,311.759,311.9385,4689.0
2019-06-24 14:40:00,312.94,312.94,312.12,312.13,7285.0,312.0981,312.0981,311.2803,311.2903,7285.0
2019-06-24 14:50:00,312.24,312.77,312.14,312.29,5200.0,311.4,311.9286,311.3003,311.4499,5200.0
2019-06-24 15:00:00,312.29,312.38,311.49,311.54,9166.0,311.4499,311.5396,310.652,310.7019,9166.0
2019-06-24 15:10:00,311.42,312.04,311.26,311.43,6417.0,310.5822,311.2005,310.4226,310.5922,6417.0
2019-06-24 15:20:00,311.42,312.08,311.41,311.82,21751.0,310.5822,311.2404,310.5722,310.9811,21751.0
2019-06-24 15:30:00,312.0,312.7,311.81,312.38,12970.0,311.1606,311.8588,310.9711,311.5396,12970.0
2019-06-24 15:40:00,312.38,312.92,312.04,312.49,10442.0,311.5396,312.0782,311.2005,311.6493,10442.0
2019-06-24 15:50:00,312.39,312.94,311.99,312.74,47197.0,311.5496,312.0981,311.1507,311.8986,47197.0
2019-06-25 09:30:00,313.13,313.78,312.36,313.38,8310.0,312.2876,312.9358,311.5197,312.5369,8310.0
2019-06-25 09:40:00,312.64,314.97,312.09,314.97,7949.0,311.7989,314.1226,311.2504,314.1226,7949.0
2019-06-25 09:50:00,314.93,316.16,314.37,315.74,18044.0,314.0828,315.3094,313.5243,314.8906,18044.0
2019-06-25 10:00:00,315.58,315.83,314.56,314.7,7995.0,314.731,314.9803,313.7137,313.8534,7995.0
2019-06-25 10:10:00,315.0,315.65,314.68,315.64,7380.0,314.1526,314.8008,313.8334,314.7908,7380.0
2019-06-25 10:20:00,315.17,316.31,314.62,316.05,12427.0,314.3221,315.459,313.7736,315.1997,12427.0
2019-06-25 10:30:00,316.07,316.73,315.79,316.67,11643.0,315.2197,315.8779,314.9404,315.8181,11643.0
2019-06-25 10:40:00,316.67,317.3,315.84,315.84,17470.0,315.8181,316.4464,314.9903,314.9903,17470.0
2019-06-25 10:50:00,315.68,316.62,315.53,316.13,6654.0,314.8307,315.7682,314.6811,315.2795,6654.0
2019-06-25 11:00:00,316.43,316.45,315.33,316.1,3650.0,315.5787,315.5987,314.4817,315.2496,3650.0
2019-06-25 11:10:00,316.11,316.68,315.33,316.59,12931.0,315.2596,315.828,314.4817,315.7383,12931.0
2019-06-25 11:20:00,316.69,317.0,315.98,316.15,8000.0,315.838,316.1472,315.1299,315.2995,8000.0
2019-06-25 11:30:00,316.1,316.46,315.75,316.46,11433.0,315.2496,315.6086,314.9005,315.6086,11433.0
2019-06-25 11:40:00,316.5,316.57,315.75,315.88,6174.0,315.6485,315.7183,314.9005,315.0302,6174.0
2019-06-25 11:50:00,315.93,316.11,315.39,316.0,4359.0,315.0801,315.2596,314.5415,315.1499,4359.0
2019-06-25 12:00:00,315.89,317.42,315.89,316.98,17568.0,315.0402,316.5661,315.0402,316.1272,17568.0
2019-06-25 12:10:00,316.81,317.19,316.43,316.49,9776.0,315.9577,316.3367,315.5787,315.6386,9776.0
2019-06-25 12:20:00,316.37,316.57,315.9,316.01,2100.0,315.5189,315.7183,315.0501,315.1598,2100.0
2019-06-25 12:30:00,316.12,316.13,314.51,314.51,2950.0,315.2696,315.2795,313.6639,313.6639,2950.0
2019-06-25 12:40:00,314.67,314.9,314.37,314.5,5150.0,313.8235,314.0528,313.5243,313.6539,5150.0
2019-06-25 12:50:00,314.43,314.54,313.7,313.98,6664.0,313.5841,313.6938,312.8561,313.1353,6664.0
2019-06-25 13:00:00,313.99,314.68,313.2,314.53,8738.0,313.1453,313.8334,312.3574,313.6838,8738.0
2019-06-25 13:10:00,314.56,314.6,313.85,314.56,6125.0,313.7137,313.7536,313.0057,313.7137,6125.0
2019-06-25 13:20:00,314.61,314.9,314.39,314.9,5000.0,313.7636,314.0528,313.5442,314.0528,5000.0
2019-06-25 13:30:00,314.98,315.5,314.72,315.0,5000.0,314.1326,314.6512,313.8733,314.1526,5000.0
2019-06-25 13:40:00,315.13,315.31,314.98,315.25,2000.0,314.2822,314.4617,314.1326,314.4019,2000.0
2019-06-25 13:50:00,315.15,315.25,314.63,314.74,5733.0,314.3022,314.4019,313.7836,313.8933,5733.0
2019-06-25 14:00:00,314.46,314.5,313.77,313.77,6565.0,313.614,313.6539,312.9259,312.9259,6565.0
2019-06-25 14:10:00,313.79,314.36,313.79,314.09,3235.0,312.9458,313.5143,312.9458,313.245,3235.0
2019-06-25 14:20:00,313.95,314.34,313.4,313.71,5505.0,313.1054,313.4943,312.5569,312.866,5505.0
2019-06-25 14:30:00,313.67,313.67,312.09,312.09,3905.0,312.8261,312.8261,311.2504,311.2504,3905.0
2019-06-25 14:40:00,312.45,312.69,312.27,312.45,2262.0,311.6094,311.8488,311.4299,311.6094,2262.0
2019-06-25 14:50:00,312.8,313.22,312.63,313.16,4300.0,311.9585,312.3774,311.7889,312.3175,4300.0
2019-06-25 15:00:00,313.07,313.81,313.04,313.81,4866.0,312.2278,312.9658,312.1978,312.9658,4866.0
2019-06-25 15:10:00,313.96,314.0,313.02,313.02,5250.0,313.1154,313.1553,312.1779,312.1779,5250.0
2019-06-25 15:20:00,313.21,313.72,313.11,313.5,22559.0,312.3674,312.876,312.2677,312.6566,22559.0
2019-06-25 15:30:00,313.34,313.7,313.34,313.48,10060.0,312.497,312.8561,312.497,312.6367,10060.0
2019-06-25 15:40:00,313.25,313.36,312.53,312.68,27858.0,312.4073,312.517,311.6892,311.8388,27858.0
2019-06-25 15:50:00,312.64,313.22,311.84,312.99,52579.0,311.7989,312.3774,311.0011,312.148,52579.0
2019-06-26 09:30:00,313.25,316.65,313.25,315.4,23089.0,312.4073,315.7981,312.4073,314.5515,23089.0
2019-06-26 09:40:00,315.22,315.76,312.28,312.31,27885.0,314.372,314.9105,311.4399,311.4698,27885.0
2019-06-26 09:50:00,311.96,312.4,309.38,309.38,6913.0,311.1207,311.5596,308.5477,308.5477,6913.0
2019-06-26 10:00:00,309.38,311.59,308.75,308.95,19422.0,308.5477,310.7517,307.9194,308.1188,19422.0
2019-06-26 10:10:00,309.18,309.37,308.16,308.16,25920.0,308.3482,308.5377,307.331,307.331,25920.0
2019-06-26 10:20:00,308.1,308.1,306.69,307.69,23340.0,307.2711,307.2711,305.8649,306.8622,23340.0
2019-06-26 10:30:00,308.29,308.37,306.09,306.32,6170.0,307.4606,307.5404,305.2665,305.4959,6170.0
2019-06-26 10:40:00,306.03,306.94,305.59,306.63,14781.0,305.2067,306.1142,304.7679,305.8051,14781.0
2019-06-26 10:50:00,306.66,307.04,305.51,305.79,17636.0,305.835,306.214,304.6881,304.9673,17636.0
2019-06-26 11:00:00,305.63,306.01,305.0,305.3,17927.0,304.8078,305.1868,304.1795,304.4787,17927.0
2019-06-26 11:10:00,305.39,305.39,301.17,301.17,36079.0,304.5684,304.5684,300.3598,300.3598,36079.0
2019-06-26 11:20:00,301.22,303.56,300.52,302.01,53652.0,300.4096,302.7433,299.7115,301.1975,53652.0
2019-06-26 11:30:00,302.01,304.64,301.51,304.32,37353.0,301.1975,303.8204,300.6989,303.5013,37353.0
2019-06-26 11:40:00,304.19,304.19,302.35,304.0,21664.0,303.3716,303.3716,301.5366,303.1822,21664.0
2019-06-26 11:50:00,303.7,303.83,302.36,303.08,20221.0,302.883,303.0126,301.5466,302.2646,20221.0
2019-06-26 12:00:00,303.08,303.66,302.59,302.59,27151.0,302.2646,302.8431,301.776,301.776,27151.0
2019-06-26 12:10:00,302.86,304.04,302.77,304.0,6858.0,302.0452,303.2221,301.9555,303.1822,6858.0
2019-06-26 12:20:00,303.86,304.84,303.27,304.13,26016.0,303.0425,304.0199,302.4541,303.3118,26016.0
2019-06-26 12:30:00,304.36,304.59,303.71,304.59,11207.0,303.5412,303.7706,302.8929,303.7706,11207.0
2019-06-26 12:40:00,304.61,305.43,304.37,305.3,15109.0,303.7905,304.6083,303.5512,304.4787,15109.0
2019-06-26 12:50:00,305.11,305.56,304.52,305.56,6733.0,304.2892,304.738,303.7008,304.738,6733.0
2019-06-26 13:00:00,305.56,306.36,305.55,305.77,10634.0,304.738,305.5358,304.728,304.9474,10634.0
2019-06-26 13:10:00,306.1,306.97,306.1,306.56,10904.0,305.2765,306.1442,305.2765,305.7353,10904.0
2019-06-26 13:20:00,305.92,307.03,305.92,306.24,10741.0,305.097,306.204,305.097,305.4161,10741.0
2019-06-26 13:30:00,306.54,306.55,305.51,305.74,6846.0,305.7153,305.7253,304.6881,304.9175,6846.0
2019-06-26 13:40:00,305.81,306.06,305.35,305.77,7675.0,304.9873,305.2366,304.5285,304.9474,7675.0
2019-06-26 13:50:00,306.05,306.15,305.64,306.09,4965.0,305.2266,305.3264,304.8177,305.2665,4965.0
2019-06-26 14:00:00,305.97,306.68,305.76,306.18,12702.0,305.1469,305.8549,304.9374,305.3563,12702.0
2019-06-26 14:10:00,306.05,306.98,305.98,306.54,9625.0,305.2266,306.1541,305.1568,305.7153,9625.0
2019-06-26 14:20:00,306.57,306.67,306.23,306.64,8071.0,305.7452,305.845,305.4062,305.8151,8071.0
2019-06-26 14:30:00,306.62,306.8,305.77,305.78,13653.0,305.7951,305.9746,304.9474,304.9574,13653.0
2019-06-26 14:40:00,305.71,305.74,304.65,304.76,10591.0,304.8876,304.9175,303.8304,303.9401,10591.0
2019-06-26 14:50:00,304.65,305.33,304.24,305.12,18332.0,303.8304,304.5086,303.4215,304.2991,18332.0
2019-06-26 15:00:00,305.11,305.72,304.74,305.27,5515.0,304.2892,304.8975,303.9202,304.4487,5515.0
2019-06-26 15:10:00,305.17,305.17,304.11,304.28,5823.0,304.349,304.349,303.2919,303.4614,5823.0
2019-06-26 15:20:00,304.37,304.49,303.87,304.15,11189.0,303.5512,303.6708,303.0525,303.3318,11189.0
2019-06-26 15:30:00,304.04,304.53,303.74,304.53,13602.0,303.2221,303.7107,302.9229,303.7107,13602.0
2019-06-26 15:40:00,304.49,305.09,304.48,304.68,9621.0,303.6708,304.2692,303.6609,303.8603,9621.0
2019-06-26 15:50:00,304.64,305.35,304.63,304.93,45053.0,303.8204,304.5285,303.8105,304.1097,45053.0
2019-06-27 09:30:00,306.24,307.1,304.07,304.66,9441.0,305.4161,306.2738,303.252,303.8404,9441.0
2019-06-27 09:40:00,305.03,307.1,305.03,306.21,5410.0,304.2094,306.2738,304.2094,305.3862,5410.0
2019-06-27 09:50:00,306.41,308.2,305.5,307.85,19874.0,305.5857,307.3709,304.6781,307.0218,19874.0
2019-06-27 10:00:00,307.58,308.54,306.76,308.37,7498.0,306.7525,307.7099,305.9347,307.5404,7498.0
2019-06-27 10:10:00,308.45,309.27,308.06,309.19,17796.0,307.6202,308.438,307.2312,308.3582,17796.0
2019-06-27 10:20:00,309.22,310.74,309.22,309.92,10208.0,308.3881,309.904,308.3881,309.0862,10208.0
2019-06-27 10:30:00,310.1,310.73,309.91,310.73,7399.0,309.2657,309.8941,309.0763,309.8941,7399.0
2019-06-27 10:40:00,310.62,310.75,310.23,310.7,3901.0,309.7843,309.914,309.3954,309.8641,3901.0
2019-06-27 10:50:00,310.47,311.09,310.15,310.42,5800.0,309.6348,310.2531,309.3156,309.5849,5800.0
2019-06-27 11:00:00,310.52,310.59,309.45,310.07,7039.0,309.6846,309.7544,308.6175,309.2358,7039.0
2019-06-27 11:10:00,310.14,310.79,308.51,309.03,5631.0,309.3056,309.9539,307.68,308.1986,5631.0
2019-06-27 11:20:00,309.19,309.19,307.37,307.49,8808.0,308.3582,308.3582,306.5431,306.6628,8808.0
2019-06-27 11:30:00,307.87,309.5,307.87,309.38,4200.0,307.0417,308.6674,307.0417,308.5477,4200.0
2019-06-27 11:40:00,309.5,310.34,309.28,309.29,4800.0,308.6674,309.5051,308.448,308.4579,4800.0
2019-06-27 11:50:00,309.27,309.87,308.82,309.78,16305.0,308.438,309.0364,307.9892,308.9466,16305.0
2019-06-27 12:00:00,309.88,309.9,309.21,309.22,2420.0,309.0463,309.0663,308.3781,308.3881,2420.0
2019-06-27 12:10:00,309.8,310.16,309.65,309.87,1900.0,308.9666,309.3256,308.817,309.0364,1900.0
2019-06-27 12:20:00,309.77,310.77,309.77,310.44,3715.0,308.9366,309.9339,308.9366,309.6048,3715.0
2019-06-27 12:30:00,310.09,310.9,310.03,310.4,2100.0,309.2558,310.0636,309.1959,309.5649,2100.0
2019-06-27 12:40:00,310.4,310.61,309.55,309.88,6872.0,309.5649,309.7744,308.7172,309.0463,6872.0
2019-06-27 12:50:00,309.97,310.08,309.87,309.91,2200.0,309.1361,309.2458,309.0364,309.0763,2200.0
2019-06-27 13:00:00,309.99,310.8,309.74,310.61,6464.0,309.156,309.9639,308.9067,309.7744,6464.0
2019-06-27 13:10:00,310.36,310.81,310.27,310.47,5459.0,309.525,309.9738,309.4353,309.6348,5459.0
2019-06-27 13:20:00,310.39,311.36,310.33,310.53,9089.0,309.555,310.5224,309.4951,309.6946,9089.0
2019-06-27 13:30:00,310.43,311.08,310.32,310.84,3900.0,309.5949,310.2431,309.4852,310.0038,3900.0
2019-06-27 13:40:00,310.65,310.99,310.62,310.86,2200.0,309.8143,310.1534,309.7843,310.0237,2200.0
2019-06-27 13:50:00,310.65,310.76,310.23,310.62,6749.0,309.8143,309.924,309.3954,309.7843,6749.0
2019-06-27 14:00:00,310.49,311.0,310.27,310.79,6045.0,309.6547,310.1633,309.4353,309.9539,6045.0
2019-06-27 14:10:00,310.78,311.24,310.78,310.9,3014.0,309.9439,310.4027,309.9439,310.0636,3014.0
2019-06-27 14:20:00,310.7,311.05,310.39,310.42,5900.0,309.8641,310.2132,309.555,309.5849,5900.0
2019-06-27 14:30:00,310.5,310.81,310.38,310.38,3003.0,309.6647,309.9738,309.545,309.545,3003.0
2019-06-27 14:40:00,310.54,311.26,310.23,311.23,11029.0,309.7046,310.4226,309.3954,310.3927,11029.0
2019-06-27 14:50:00,311.16,311.25,310.62,310.62,10649.0,310.3229,310.4127,309.7843,309.7843,10649.0
2019-06-27 15:00:00,310.62,310.97,310.23,310.32,14402.0,309.7843,310.1334,309.3954,309.4852,14402.0
2019-06-27 15:10:00,310.32,310.7,310.19,310.23,4600.0,309.4852,309.8641,309.3555,309.3954,4600.0
2019-06-27 15:20:00,310.47,310.66,310.24,310.25,5455.0,309.6348,309.8242,309.4054,309.4153,5455.0
2019-06-27 15:30:00,310.21,310.57,310.14,310.57,8150.0,309.3755,309.7345,309.3056,309.7345,8150.0
2019-06-27 15:40:00,310.54,311.57,310.37,311.16,18618.0,309.7046,310.7318,309.535,310.3229,18618.0
2019-06-27 15:50:00,311.31,311.35,310.44,310.5,57345.0,310.4725,310.5124,309.6048,309.6647,57345.0
2019-06-28 09:30:00,312.12,312.7,311.41,312.7,7926.0,311.2803,311.8588,310.5722,311.8588,7926.0
2019-06-28 09:40:00,312.47,313.54,311.9,312.34,10589.0,311.6294,312.6965,311.0609,311.4997,10589.0
2019-06-28 09:50:00,312.81,313.77,312.2,313.28,5590.0,311.9685,312.9259,311.3601,312.4372,5590.0
2019-06-28 10:00:00,313.32,313.64,311.79,311.79,11404.0,312.4771,312.7962,310.9512,310.9512,11404.0
2019-06-28 10:10:00,311.74,312.07,311.27,311.69,5200.0,310.9013,311.2304,310.4326,310.8515,5200.0
2019-06-28 10:20:00,311.61,311.86,311.24,311.48,2200.0,310.7717,311.021,310.4027,310.642,2200.0
2019-06-28 10:30:00,311.59,313.65,311.59,313.45,3700.0,310.7517,312.8062,310.7517,312.6067,3700.0
2019-06-28 10:40:00,313.4,313.93,312.88,313.63,3927.0,312.5569,313.0854,312.0383,312.7863,3927.0
2019-06-28 10:50:00,313.44,314.43,312.86,314.12,6600.0,312.5968,313.5841,312.0183,313.2749,6600.0
2019-06-28 11:00:00,314.0,314.28,313.33,314.28,2200.0,313.1553,313.4345,312.4871,313.4345,2200.0
2019-06-28 11:10:00,314.22,314.58,314.22,314.58,650.0,313.3747,313.7337,313.3747,313.7337,650.0
2019-06-28 11:20:00,314.5,314.62,313.98,314.4,5177.0,313.6539,313.7736,313.1353,313.5542,5177.0
2019-06-28 11:30:00,313.96,314.53,313.93,314.19,5773.0,313.1154,313.6838,313.0854,313.3447,5773.0
2019-06-28 11:40:00,314.34,314.53,314.2,314.29,2670.0,313.4943,313.6838,313.3547,313.4445,2670.0
2019-06-28 11:50:00,314.28,314.56,313.71,314.28,4150.0,313.4345,313.7137,312.866,313.4345,4150.0
2019-06-28 12:00:00,314.38,314.63,314.34,314.6,3990.0,313.5342,313.7836,313.4943,313.7536,3990.0
2019-06-28 12:10:00,314.45,314.76,314.41,314.61,3200.0,313.604,313.9132,313.5642,313.7636,3200.0
2019-06-28 12:20:00,314.63,315.24,314.54,315.23,8647.0,313.7836,314.3919,313.6938,314.3819,8647.0
2019-06-28 12:30:00,314.97,315.15,314.79,314.87,4831.0,314.1226,314.3022,313.9431,314.0229,4831.0
2019-06-28 12:40:00,314.99,315.47,314.88,315.29,9316.0,314.1426,314.6213,314.0329,314.4418,9316.0
2019-06-28 12:50:00,315.38,315.7,315.19,315.49,3173.0,314.5315,314.8507,314.3421,314.6412,3173.0
2019-06-28 13:00:00,315.8,316.12,315.61,315.7,3500.0,314.9504,315.2696,314.7609,314.8507,3500.0
2019-06-28 13:10:00,315.81,316.25,315.8,316.04,4200.0,314.9604,315.3992,314.9504,315.1898,4200.0
2019-06-28 13:20:00,315.99,316.05,315.83,316.03,2583.0,315.1399,315.1997,314.9803,315.1798,2583.0
2019-06-28 13:30:00,315.93,316.03,314.99,315.46,7587.0,315.0801,315.1798,314.1426,314.6113,7587.0
2019-06-28 13:40:00,315.46,315.46,313.79,313.99,7000.0,314.6113,314.6113,312.9458,313.1453,7000.0
2019-06-28 13:50:00,313.87,313.89,313.35,313.48,2000.0,313.0256,313.0456,312.507,312.6367,2000.0
2019-06-28 14:00:00,313.3,313.55,312.44,312.44,6340.0,312.4571,312.7065,311.5995,311.5995,6340.0
2019-06-28 14:10:00,312.45,312.96,312.45,312.94,12375.0,311.6094,312.1181,311.6094,312.0981,12375.0
2019-06-28 14:20:00,312.92,313.37,312.89,312.97,5948.0,312.0782,312.527,312.0482,312.128,5948.0
2019-06-28 14:30:00,312.85,313.89,312.79,313.88,7639.0,312.0083,313.0456,311.9485,313.0356,7639.0
2019-06-28 14:40:00,313.73,313.96,313.1,313.36,3869.0,312.886,313.1154,312.2577,312.517,3869.0
2019-06-28 14:50:00,313.33,313.33,312.82,313.21,6046.0,312.4871,312.4871,311.9784,312.3674,6046.0
2019-06-28 15:00:00,313.4,313.4,313.0,313.33,9787.0,312.5569,312.5569,312.1579,312.4871,9787.0
2019-06-28 15:10:00,313.29,313.4,312.91,312.91,6030.0,312.4472,312.5569,312.0682,312.0682,6030.0
2019-06-28 15:20:00,313.15,314.15,313.1,313.24,18345.0,312.3075,313.3049,312.2577,312.3973,18345.0
2019-06-28 15:30:00,313.13,313.75,313.0,313.63,14436.0,312.2876,312.9059,312.1579,312.7863,14436.0
2019-06-28 15:40:00,313.8,314.16,313.12,313.22,24167.0,312.9558,313.3148,312.2776,312.3774,24167.0
2019-06-28 15:50:00,313.35,314.04,312.25,312.98,88285.0,312.507,313.1951,311.41,312.138,88285.0
2019-07-01 09:30:00,317.61,318.49,315.5,317.8,28437.0,316.7555,317.6332,314.6512,316.945,28437.0
2019-07-01 09:40:00,317.62,318.6,317.0,317.87,21621.0,316.7655,317.7429,316.1472,317.0148,21621.0
2019-07-01 09:50:00,317.21,318.04,316.16,316.21,5942.0,316.3566,317.1844,315.3094,315.3593,5942.0
2019-07-01 10:00:00,316.53,317.72,315.4,315.42,9124.0,315.6784,316.8652,314.5515,314.5714,9124.0
2019-07-01 10:10:00,315.7,315.77,314.9,314.9,11356.0,314.8507,314.9205,314.0528,314.0528,11356.0
2019-07-01 10:20:00,314.78,315.19,313.32,313.5,6459.0,313.9332,314.3421,312.4771,312.6566,6459.0
2019-07-01 10:30:00,313.42,313.91,313.15,313.73,5979.0,312.5768,313.0655,312.3075,312.886,5979.0
2019-07-01 10:40:00,313.8,315.63,313.8,315.37,13200.0,312.9558,314.7809,312.9558,314.5216,13200.0
2019-07-01 10:50:00,315.6,316.2,315.35,315.71,7080.0,314.751,315.3493,314.5016,314.8607,7080.0
2019-07-01 11:00:00,315.94,316.22,315.34,315.63,5688.0,315.09,315.3693,314.4917,314.7809,5688.0
2019-07-01 11:10:00,315.42,315.86,314.29,315.07,11205.0,314.5714,315.0103,313.4445,314.2224,11205.0
2019-07-01 11:20:00,315.25,315.27,314.37,314.37,3640.0,314.4019,314.4218,313.5243,313.5243,3640.0
2019-07-01 11:30:00,314.42,315.6,314.42,315.49,7350.0,313.5741,314.751,313.5741,314.6412,7350.0
2019-07-01 11:40:00,315.65,316.8,315.65,316.22,19115.0,314.8008,315.9477,314.8008,315.3693,19115.0
2019-07-01 11:50:00,316.33,317.11,316.19,316.19,7704.0,315.479,316.2569,315.3394,315.3394,7704.0
2019-07-01 12:00:00,316.21,316.88,316.18,316.54,5226.0,315.3593,316.0275,315.3294,315.6884,5226.0
2019-07-01 12:10:00,316.4,316.74,316.07,316.21,5340.0,315.5488,315.8879,315.2197,315.3593,5340.0
2019-07-01 12:20:00,316.15,316.62,315.89,316.62,16553.0,315.2995,315.7682,315.0402,315.7682,16553.0
2019-07-01 12:30:00,316.61,317.0,316.53,316.99,7205.0,315.7582,316.1472,315.6784,316.1372,7205.0
2019-07-01 12:40:00,317.0,317.0,316.48,316.71,5908.0,316.1472,316.1472,315.6286,315.858,5908.0
2019-07-01 12:50:00,316.71,316.76,315.91,316.14,7060.0,315.858,315.9078,315.0601,315.2895,7060.0
2019-07-01 13:00:00,316.25,316.38,315.95,316.18,4916.0,315.3992,315.5289,315.1,315.3294,4916.0
2019-07-01 13:10:00,316.21,316.24,315.81,316.09,13367.0,315.3593,315.3892,314.9604,315.2396,13367.0
2019-07-01 13:20:00,316.03,316.18,315.88,315.9,6200.0,315.1798,315.3294,315.0302,315.0501,6200.0
2019-07-01 13:30:00,315.93,316.23,315.82,316.21,6562.0,315.0801,315.3793,314.9704,315.3593,6562.0
2019-07-01 13:40:00,316.22,316.29,315.95,316.28,12900.0,315.3693,315.4391,315.1,315.4291,12900.0
2019-07-01 13:50:00,316.31,316.36,315.31,315.78,8419.0,315.459,315.5089,314.4617,314.9305,8419.0
2019-07-01 14:00:00,315.79,315.79,314.96,314.96,7490.0,314.9404,314.9404,314.1127,314.1127,7490.0
2019-07-01 14:10:00,315.01,315.55,314.94,315.1,14739.0,314.1625,314.7011,314.0927,314.2523,14739.0
2019-07-01 14:20:00,315.24,315.7,314.89,315.07,11452.0,314.3919,314.8507,314.0429,314.2224,11452.0
2019-07-01 14:30:00,314.87,315.36,314.75,315.1,7958.0,314.0229,314.5116,313.9032,314.2523,7958.0
2019-07-01 14:40:00,315.1,315.42,314.97,315.33,5640.0,314.2523,314.5714,314.1226,314.4817,5640.0
2019-07-01 14:50:00,315.36,315.73,315.06,315.13,6000.0,314.5116,314.8806,314.2124,314.2822,6000.0
2019-07-01 15:00:00,315.12,315.84,315.12,315.84,5031.0,314.2722,314.9903,314.2722,314.9903,5031.0
2019-07-01 15:10:00,315.9,316.31,315.47,315.65,23336.0,315.0501,315.459,314.6213,314.8008,23336.0
2019-07-01 15:20:00,315.77,316.22,315.77,315.96,11079.0,314.9205,315.3693,314.9205,315.11,11079.0
2019-07-01 15:30:00,315.96,316.75,315.82,316.75,7715.0,315.11,315.8979,314.9704,315.8979,7715.0
2019-07-01 15:40:00,316.88,316.88,316.06,316.5,9939.0,316.0275,316.0275,315.2097,315.6485,9939.0
2019-07-01 15:50:00,316.48,317.2,316.16,316.56,55410.0,315.6286,316.3466,315.3094,315.7084,55410.0
2019-07-02 09:30:00,317.62,317.64,315.0,317.03,17097.0,316.7655,316.7855,314.1526,316.1771,17097.0
2019-07-02 09:40:00,317.04,319.77,317.04,319.64,16031.0,316.1871,318.9097,316.1871,318.7801,16031.0
2019-07-02 09:50:00,319.47,320.43,318.38,319.1,14385.0,318.6105,319.568,317.5235,318.2415,14385.0
2019-07-02 10:00:00,318.9,319.88,318.52,319.2,23681.0,318.0421,319.0194,317.6631,318.3413,23681.0
2019-07-02 10:10:00,319.14,319.14,317.61,317.62,12026.0,318.2814,318.2814,316.7555,316.7655,12026.0
2019-07-02 10:20:00,317.01,317.97,316.79,317.97,6628.0,316.1572,317.1146,315.9378,317.1146,6628.0
2019-07-02 10:30:00,317.8,317.98,316.27,316.27,13831.0,316.945,317.1245,315.4191,315.4191,13831.0
2019-07-02 10:40:00,316.21,317.12,315.52,316.75,13160.0,315.3593,316.2669,314.6712,315.8979,13160.0
2019-07-02 10:50:00,316.54,316.99,315.52,315.52,15894.0,315.6884,316.1372,314.6712,314.6712,15894.0
2019-07-02 11:00:00,315.63,315.83,314.13,315.51,15364.0,314.7809,314.9803,313.2849,314.6612,15364.0
2019-07-02 11:10:00,315.74,315.86,315.04,315.14,28121.0,314.8906,315.0103,314.1925,314.2922,28121.0
2019-07-02 11:20:00,315.24,315.67,314.97,315.1,3566.0,314.3919,314.8208,314.1226,314.2523,3566.0
2019-07-02 11:30:00,314.84,314.84,313.54,314.09,6991.0,313.993,313.993,312.6965,313.245,6991.0
2019-07-02 11:40:00,313.63,314.2,313.0,314.06,5400.0,312.7863,313.3547,312.1579,313.2151,5400.0
2019-07-02 11:50:00,314.06,314.38,313.56,314.23,4600.0,313.2151,313.5342,312.7164,313.3846,4600.0
2019-07-02 12:00:00,314.13,314.29,313.55,314.29,1500.0,313.2849,313.4445,312.7065,313.4445,1500.0
2019-07-02 12:10:00,314.34,314.48,314.14,314.42,2410.0,313.4943,313.634,313.2949,313.5741,2410.0
2019-07-02 12:20:00,314.49,314.71,313.92,314.0,6479.0,313.6439,313.8633,313.0755,313.1553,6479.0
2019-07-02 12:30:00,314.13,314.17,313.42,313.91,6611.0,313.2849,313.3248,312.5768,313.0655,6611.0
2019-07-02 12:40:00,313.98,315.16,313.83,314.45,17017.0,313.1353,314.3121,312.9857,313.604,17017.0
2019-07-02 12:50:00,314.36,314.46,313.52,313.81,3204.0,313.5143,313.614,312.6765,312.9658,3204.0
2019-07-02 13:00:00,313.89,314.34,313.5,314.31,12430.0,313.0456,313.4943,312.6566,313.4644,12430.0
2019-07-02 13:10:00,314.25,314.51,314.01,314.51,3098.0,313.4046,313.6639,313.1652,313.6639,3098.0
2019-07-02 13:20:00,314.54,314.99,314.37,314.82,4373.0,313.6938,314.1426,313.5243,313.9731,4373.0
2019-07-02 13:30:00,314.72,314.77,314.49,314.63,5400.0,313.8733,313.9232,313.6439,313.7836,5400.0
2019-07-02 13:40:00,314.6,314.88,314.37,314.74,5300.0,313.7536,314.0329,313.5243,313.8933,5300.0
2019-07-02 13:50:00,314.62,314.64,314.0,314.15,5435.0,313.7736,313.7935,313.1553,313.3049,5435.0
2019-07-02 14:00:00,314.22,314.71,314.0,314.67,15400.0,313.3747,313.8633,313.1553,313.8235,15400.0
2019-07-02 14:10:00,314.55,315.06,314.45,314.84,4730.0,313.7038,314.2124,313.604,313.993,4730.0
2019-07-02 14:20:00,314.94,315.38,314.91,314.99,5649.0,314.0927,314.5315,314.0628,314.1426,5649.0
2019-07-02 14:30:00,314.88,314.96,314.06,314.12,12485.0,314.0329,314.1127,313.2151,313.2749,12485.0
2019-07-02 14:40:00,314.04,314.09,313.8,313.94,7506.0,313.1951,313.245,312.9558,313.0954,7506.0
2019-07-02 14:50:00,313.94,314.53,313.81,314.44,9630.0,313.0954,313.6838,312.9658,313.5941,9630.0
2019-07-02 15:00:00,314.4,314.92,314.29,314.92,15949.0,313.5542,314.0728,313.4445,314.0728,15949.0
2019-07-02 15:10:00,315.06,315.2,314.72,314.73,8135.0,314.2124,314.352,313.8733,313.8833,8135.0
2019-07-02 15:20:00,314.74,314.98,314.67,314.89,3853.0,313.8933,314.1326,313.8235,314.0429,3853.0
2019-07-02 15:30:00,314.82,315.11,314.55,314.72,14052.0,313.9731,314.2623,313.7038,313.8733,14052.0
2019-07-02 15:40:00,314.8,314.8,314.39,314.51,16588.0,313.9531,313.9531,313.5442,313.6639,16588.0
2019-07-02 15:50:00,314.41,315.72,314.41,315.72,48763.0,313.5642,314.8706,313.5642,314.8706,48763.0
2019-07-03 09:30:00,317.42,320.36,316.16,316.16,36002.0,316.5661,319.4981,315.3094,315.3094,36002.0
2019-07-03 09:40:00,316.48,317.25,315.55,316.02,10101.0,315.6286,316.3965,314.7011,315.1698,10101.0
2019-07-03 09:50:00,316.45,316.66,314.76,315.1,9472.0,315.5987,315.8081,313.9132,314.2523,9472.0
2019-07-03 10:00:00,315.27,315.39,314.2,314.34,8909.0,314.4218,314.5415,313.3547,313.4943,8909.0
2019-07-03 10:10:00,314.36,314.96,314.06,314.48,8320.0,313.5143,314.1127,313.2151,313.634,8320.0
2019-07-03 10:20:00,314.04,314.87,312.53,314.61,17090.0,313.1951,314.0229,311.6892,313.7636,17090.0
2019-07-03 10:30:00,314.3,315.31,314.3,315.09,16097.0,313.4544,314.4617,313.4544,314.2423,16097.0
2019-07-03 10:40:00,315.0,315.29,314.63,314.78,6850.0,314.1526,314.4418,313.7836,313.9332,6850.0
2019-07-03 10:50:00,314.6,314.68,313.79,313.85,8587.0,313.7536,313.8334,312.9458,313.0057,8587.0
2019-07-03 11:00:00,313.59,314.74,313.06,314.55,24604.0,312.7464,313.8933,312.2178,313.7038,24604.0
2019-07-03 11:10:00,314.21,314.92,313.81,314.36,17629.0,313.3647,314.0728,312.9658,313.5143,17629.0
2019-07-03 11:20:00,314.38,315.56,314.38,315.44,14562.0,313.5342,314.7111,313.5342,314.5914,14562.0
2019-07-03 11:30:00,315.56,317.71,315.56,317.71,30156.0,314.7111,316.8553,314.7111,316.8553,30156.0
2019-07-03 11:40:00,317.56,317.67,316.47,317.05,11343.0,316.7057,316.8154,315.6186,316.1971,11343.0
2019-07-03 11:50:00,317.18,317.25,316.48,316.7,7264.0,316.3267,316.3965,315.6286,315.848,7264.0
2019-07-03 12:00:00,316.75,317.37,316.53,317.03,6350.0,315.8979,316.5162,315.6784,316.1771,6350.0
2019-07-03 12:10:00,316.95,317.2,316.54,316.87,5606.0,316.0973,316.3466,315.6884,316.0175,5606.0
2019-07-03 12:20:00,316.92,316.92,315.97,316.67,9710.0,316.0674,316.0674,315.12,315.8181,9710.0
2019-07-03 12:30:00,316.63,317.32,316.4,317.19,9645.0,315.7782,316.4663,315.5488,316.3367,9645.0
2019-07-03 12:40:00,317.44,317.55,317.01,317.01,15160.0,316.586,316.6957,316.1572,316.1572,15160.0
2019-07-03 12:50:00,317.1,318.77,316.67,318.75,45079.0,316.2469,317.9124,315.8181,317.8925,45079.0
2019-07-05 09:30:00,316.15,317.59,316.15,317.35,8706.0,315.2995,316.7356,315.2995,316.4962,8706.0
2019-07-05 09:40:00,317.35,320.76,316.33,320.76,20178.0,316.4962,319.8971,315.479,319.8971,20178.0
2019-07-05 09:50:00,320.43,320.44,318.04,319.29,10467.0,319.568,319.5779,317.1844,318.431,10467.0
2019-07-05 10:00:00,318.76,320.08,317.84,319.03,9039.0,317.9025,319.2189,316.9849,318.1717,9039.0
2019-07-05 10:10:00,319.05,319.49,318.1,318.53,3763.0,318.1917,318.6305,317.2442,317.6731,3763.0
2019-07-05 10:20:00,318.28,318.28,316.8,316.82,4692.0,317.4237,317.4237,315.9477,315.9677,4692.0
2019-07-05 10:30:00,316.78,317.67,316.32,317.25,9522.0,315.9278,316.8154,315.469,316.3965,9522.0
2019-07-05 10:40:00,317.14,318.53,316.57,318.05,7359.0,316.2868,317.6731,315.7183,317.1944,7359.0
2019-07-05 10:50:00,318.03,318.4,317.68,317.85,3955.0,317.1744,317.5434,316.8254,316.9949,3955.0
2019-07-05 11:00:00,317.95,317.95,315.8,316.83,19240.0,317.0946,317.0946,314.9504,315.9776,19240.0
2019-07-05 11:10:00,316.55,316.57,315.9,315.91,9336.0,315.6984,315.7183,315.0501,315.0601,9336.0
2019-07-05 11:20:00,315.83,315.87,312.88,312.92,23444.0,314.9803,315.0202,312.0383,312.0782,23444.0
2019-07-05 11:30:00,313.06,314.31,311.92,312.24,19062.0,312.2178,313.4644,311.0809,311.4,19062.0
2019-07-05 11:40:00,312.12,312.12,310.54,310.96,7753.0,311.2803,311.2803,309.7046,310.1234,7753.0
2019-07-05 11:50:00,311.03,311.18,310.39,310.67,5520.0,310.1932,310.3428,309.555,309.8342,5520.0
2019-07-05 12:00:00,310.56,310.6,309.24,309.27,12811.0,309.7245,309.7644,308.4081,308.438,12811.0
2019-07-05 12:10:00,309.26,309.41,308.2,308.3,11341.0,308.428,308.5776,307.3709,307.4706,11341.0
2019-07-05 12:20:00,308.27,308.39,307.55,308.24,22695.0,307.4407,307.5603,306.7226,307.4108,22695.0
2019-07-05 12:30:00,308.32,308.93,308.11,308.51,9439.0,307.4905,308.0989,307.2811,307.68,9439.0
2019-07-05 12:40:00,308.5,309.32,307.88,309.31,8503.0,307.6701,308.4878,307.0517,308.4779,8503.0
2019-07-05 12:50:00,309.45,309.76,309.17,309.7,6320.0,308.6175,308.9267,308.3383,308.8668,6320.0
2019-07-05 13:00:00,309.82,310.89,309.75,310.58,21372.0,308.9865,310.0536,308.9167,309.7445,21372.0
2019-07-05 13:10:00,310.71,311.48,310.71,310.95,9267.0,309.8741,310.642,309.8741,310.1135,9267.0
2019-07-05 13:20:00,310.84,311.15,310.5,310.65,12178.0,310.0038,310.3129,309.6647,309.8143,12178.0
2019-07-05 13:30:00,310.54,312.14,310.53,311.89,11289.0,309.7046,311.3003,309.6946,311.0509,11289.0
2019-07-05 13:40:00,311.76,311.76,310.13,310.15,8829.0,310.9213,310.9213,309.2957,309.3156,8829.0
2019-07-05 13:50:00,310.16,310.16,309.47,309.55,3247.0,309.3256,309.3256,308.6374,308.7172,3247.0
2019-07-05 14:00:00,309.8,310.34,309.0,309.49,7029.0,308.9666,309.5051,308.1687,308.6574,7029.0
2019-07-05 14:10:00,309.38,309.39,308.58,308.58,4189.0,308.5477,308.5577,307.7498,307.7498,4189.0
2019-07-05 14:20:00,308.78,309.22,308.59,308.85,7821.0,307.9493,308.3881,307.7598,308.0191,7821.0
2019-07-05 14:30:00,308.85,309.0,308.54,308.58,2518.0,308.0191,308.1687,307.7099,307.7498,2518.0
2019-07-05 14:40:00,308.46,308.86,308.39,308.7,4531.0,307.6302,308.0291,307.5603,307.8695,4531.0
2019-07-05 14:50:00,308.59,309.13,308.24,308.63,5110.0,307.7598,308.2984,307.4108,307.7997,5110.0
2019-07-05 15:00:00,308.61,308.61,308.0,308.25,8432.0,307.7798,307.7798,307.1714,307.4207,8432.0
2019-07-05 15:10:00,308.18,308.41,307.57,307.69,8786.0,307.3509,307.5803,306.7426,306.8622,8786.0
2019-07-05 15:20:00,307.73,308.14,307.51,307.58,6335.0,306.9021,307.311,306.6827,306.7525,6335.0
2019-07-05 15:30:00,307.79,308.05,307.41,307.62,10874.0,306.962,307.2213,306.583,306.7924,10874.0
2019-07-05 15:40:00,307.55,308.01,306.82,307.56,21844.0,306.7226,307.1814,305.9946,306.7326,21844.0
2019-07-05 15:50:00,307.39,307.53,306.08,306.89,63116.0,306.563,306.7027,305.2566,306.0644,63116.0
2019-07-08 09:30:00,305.1,305.86,302.4,302.7,30802.0,304.2792,305.0372,301.5865,301.8857,30802.0
2019-07-08 09:40:00,302.89,303.0,300.71,302.01,33602.0,302.0751,302.1848,299.901,301.1975,33602.0
2019-07-08 09:50:00,302.08,304.19,302.08,303.3,30253.0,301.2673,303.3716,301.2673,302.484,30253.0
2019-07-08 10:00:00,303.62,304.0,302.8,302.81,12505.0,302.8032,303.1822,301.9854,301.9954,12505.0
2019-07-08 10:10:00,302.85,302.85,301.83,302.27,8279.0,302.0353,302.0353,301.018,301.4568,8279.0
2019-07-08 10:20:00,302.14,302.17,300.3,300.37,17442.0,301.3272,301.3571,299.4921,299.5619,17442.0
2019-07-08 10:30:00,300.28,300.78,299.61,300.13,23359.0,299.4722,299.9708,298.804,299.3226,23359.0
2019-07-08 10:40:00,300.08,300.82,299.85,300.1,12678.0,299.2727,300.0107,299.0433,299.2927,12678.0
2019-07-08 10:50:00,300.32,300.32,298.74,299.0,11237.0,299.5121,299.5121,297.9363,298.1956,11237.0
2019-07-08 11:00:00,298.87,300.05,298.87,299.81,11644.0,298.066,299.2428,298.066,299.0034,11644.0
2019-07-08 11:10:00,299.84,301.05,299.44,301.04,24517.0,299.0334,300.2401,298.6344,300.2301,24517.0
2019-07-08 11:20:00,300.95,301.31,299.56,299.72,14213.0,300.1404,300.4994,298.7541,298.9137,14213.0
2019-07-08 11:30:00,299.81,300.84,299.0,299.0,15584.0,299.0034,300.0307,298.1956,298.1956,15584.0
2019-07-08 11:40:00,299.35,299.63,299.0,299.63,6176.0,298.5447,298.8239,298.1956,298.8239,6176.0
2019-07-08 11:50:00,299.73,299.81,299.07,299.37,4154.0,298.9236,299.0034,298.2654,298.5646,4154.0
2019-07-08 12:00:00,299.76,299.92,299.48,299.66,8184.0,298.9536,299.1131,298.6743,298.8538,8184.0
2019-07-08 12:10:00,299.36,299.78,299.29,299.6,5455.0,298.5546,298.9735,298.4848,298.794,5455.0
2019-07-08 12:20:00,299.76,300.05,299.5,299.88,7462.0,298.9536,299.2428,298.6943,299.0732,7462.0
2019-07-08 12:30:00,299.9,300.39,299.73,300.12,5323.0,299.0932,299.5819,298.9236,299.3126,5323.0
2019-07-08 12:40:00,300.33,300.8,299.99,300.79,5722.0,299.522,299.9908,299.1829,299.9808,5722.0
2019-07-08 12:50:00,300.79,300.85,300.02,300.02,4234.0,299.9808,300.0406,299.2129,299.2129,4234.0
2019-07-08 13:00:00,300.06,300.65,300.06,300.37,6643.0,299.2528,299.8412,299.2528,299.5619,6643.0
2019-07-08 13:10:00,300.34,300.93,300.12,300.93,15901.0,299.532,300.1204,299.3126,300.1204,15901.0
2019-07-08 13:20:00,300.93,300.96,299.78,299.79,7334.0,300.1204,300.1503,298.9735,298.9835,7334.0
2019-07-08 13:30:00,299.79,300.27,299.72,299.95,9620.0,298.9835,299.4622,298.9137,299.1431,9620.0
2019-07-08 13:40:00,299.95,300.27,299.83,300.19,18595.0,299.1431,299.4622,299.0234,299.3824,18595.0
2019-07-08 13:50:00,300.27,300.4,299.3,299.3,6742.0,299.4622,299.5918,298.4948,298.4948,6742.0
2019-07-08 14:00:00,299.43,299.43,298.93,299.09,7737.0,298.6245,298.6245,298.1258,298.2854,7737.0
2019-07-08 14:10:00,299.26,299.54,297.52,297.61,26740.0,298.4549,298.7342,296.7196,296.8093,26740.0
2019-07-08 14:20:00,297.53,298.28,296.81,298.09,16766.0,296.7296,297.4775,296.0115,297.2881,16766.0
2019-07-08 14:30:00,298.24,298.96,298.02,298.96,6917.0,297.4377,298.1557,297.2182,298.1557,6917.0
2019-07-08 14:40:00,298.94,299.96,298.64,299.76,8469.0,298.1358,299.153,297.8366,298.9536,8469.0
2019-07-08 14:50:00,299.76,299.88,299.29,299.61,6329.0,298.9536,299.0732,298.4848,298.804,6329.0
2019-07-08 15:00:00,299.68,300.35,299.68,300.13,6762.0,298.8738,299.542,298.8738,299.3226,6762.0
2019-07-08 15:10:00,300.08,300.7,299.69,300.5,5928.0,299.2727,299.891,298.8838,299.6916,5928.0
2019-07-08 15:20:00,300.47,300.74,300.17,300.53,8953.0,299.6617,299.9309,299.3625,299.7215,8953.0
2019-07-08 15:30:00,300.43,300.7,300.27,300.58,9479.0,299.6218,299.891,299.4622,299.7714,9479.0
2019-07-08 15:40:00,300.65,300.94,300.26,300.92,14320.0,299.8412,300.1304,299.4522,300.1104,14320.0
2019-07-08 15:50:00,301.0,303.21,300.8,302.84,88522.0,300.1902,302.3943,299.9908,302.0253,88522.0
2019-07-09 09:30:00,300.92,304.45,300.0,304.11,15015.0,300.1104,303.6309,299.1929,303.2919,15015.0
2019-07-09 09:40:00,304.13,304.95,302.83,304.17,25708.0,303.3118,304.1296,302.0153,303.3517,25708.0
2019-07-09 09:50:00,304.27,304.59,303.28,304.04,9903.0,303.4514,303.7706,302.4641,303.2221,9903.0
2019-07-09 10:00:00,304.59,307.32,304.59,307.0,23242.0,303.7706,306.4932,303.7706,306.1741,23242.0
2019-07-09 10:10:00,307.04,307.32,306.19,306.33,13720.0,306.214,306.4932,305.3663,305.5059,13720.0
2019-07-09 10:20:00,306.07,306.12,305.55,305.91,6730.0,305.2466,305.2965,304.728,305.087,6730.0
2019-07-09 10:30:00,306.03,307.01,306.02,306.45,12758.0,305.2067,306.1841,305.1967,305.6256,12758.0
2019-07-09 10:40:00,306.42,307.63,305.89,307.24,17640.0,305.5956,306.8024,305.0671,306.4134,17640.0
2019-07-09 10:50:00,307.04,307.05,305.79,306.0,6629.0,306.214,306.224,304.9673,305.1768,6629.0
2019-07-09 11:00:00,306.27,307.81,306.27,307.35,11747.0,305.4461,306.9819,305.4461,306.5231,11747.0
2019-07-09 11:10:00,307.3,307.59,307.0,307.47,9800.0,306.4733,306.7625,306.1741,306.6428,9800.0
2019-07-09 11:20:00,307.52,307.73,306.53,306.53,6800.0,306.6927,306.9021,305.7054,305.7054,6800.0
2019-07-09 11:30:00,306.82,306.91,306.07,306.59,7000.0,305.9946,306.0843,305.2466,305.7652,7000.0
2019-07-09 11:40:00,306.57,306.94,306.43,306.79,5195.0,305.7452,306.1142,305.6056,305.9647,5195.0
2019-07-09 11:50:00,306.96,307.1,306.64,306.94,6276.0,306.1342,306.2738,305.8151,306.1142,6276.0
2019-07-09 12:00:00,306.85,306.96,306.43,306.43,10303.0,306.0245,306.1342,305.6056,305.6056,10303.0
2019-07-09 12:10:00,306.56,306.7,306.25,306.4,3750.0,305.7353,305.8749,305.4261,305.5757,3750.0
2019-07-09 12:20:00,306.44,307.03,306.43,307.03,2774.0,305.6156,306.204,305.6056,306.204,2774.0
2019-07-09 12:30:00,307.02,307.34,306.84,307.22,4260.0,306.194,306.5132,306.0145,306.3935,4260.0
2019-07-09 12:40:00,307.18,307.18,306.72,306.89,5349.0,306.3536,306.3536,305.8948,306.0644,5349.0
2019-07-09 12:50:00,306.95,307.09,306.52,306.52,4100.0,306.1242,306.2638,305.6954,305.6954,4100.0
2019-07-09 13:00:00,306.62,306.78,306.15,306.21,7265.0,305.7951,305.9547,305.3264,305.3862,7265.0
2019-07-09 13:10:00,306.35,306.35,305.93,306.23,3500.0,305.5258,305.5258,305.107,305.4062,3500.0
2019-07-09 13:20:00,306.04,306.23,305.85,306.05,7302.0,305.2167,305.4062,305.0272,305.2266,7302.0
2019-07-09 13:30:00,306.01,306.25,305.97,306.23,5122.0,305.1868,305.4261,305.1469,305.4062,5122.0
2019-07-09 13:40:00,306.26,306.34,306.17,306.18,3028.0,305.4361,305.5159,305.3463,305.3563,3028.0
2019-07-09 13:50:00,306.23,306.44,306.18,306.23,6956.0,305.4062,305.6156,305.3563,305.4062,6956.0
2019-07-09 14:00:00,306.27,306.91,306.27,306.62,4314.0,305.4461,306.0843,305.4461,305.7951,4314.0
2019-07-09 14:10:00,306.65,307.28,306.65,307.16,4470.0,305.825,306.4533,305.825,306.3337,4470.0
2019-07-09 14:20:00,307.15,307.16,306.81,306.9,3708.0,306.3237,306.3337,305.9846,306.0744,3708.0
2019-07-09 14:30:00,306.93,307.31,306.93,307.27,4292.0,306.1043,306.4833,306.1043,306.4434,4292.0
2019-07-09 14:40:00,307.35,307.84,307.35,307.74,5830.0,306.5231,307.0118,306.5231,306.9121,5830.0
2019-07-09 14:50:00,307.65,307.65,307.21,307.52,4825.0,306.8223,306.8223,306.3835,306.6927,4825.0
2019-07-09 15:00:00,307.54,307.62,307.23,307.37,4300.0,306.7126,306.7924,306.4035,306.5431,4300.0
2019-07-09 15:10:00,307.39,307.39,307.08,307.35,6389.0,306.563,306.563,306.2539,306.5231,6389.0
2019-07-09 15:20:00,307.25,307.31,306.67,306.73,10108.0,306.4234,306.4833,305.845,305.9048,10108.0
2019-07-09 15:30:00,306.72,307.52,306.66,307.23,17153.0,305.8948,306.6927,305.835,306.4035,17153.0
2019-07-09 15:40:00,307.13,307.69,306.97,307.48,12434.0,306.3037,306.8622,306.1442,306.6528,12434.0
2019-07-09 15:50:00,307.49,308.39,307.48,307.97,36215.0,306.6628,307.5603,306.6528,307.1415,36215.0
2019-07-10 09:30:00,308.15,309.84,306.8,306.8,28126.0,307.321,309.0064,305.9746,305.9746,28126.0
2019-07-10 09:40:00,306.92,308.09,305.99,306.04,20644.0,306.0943,307.2612,305.1668,305.2167,20644.0
2019-07-10 09:50:00,306.02,307.0,305.34,305.5,13010.0,305.1967,306.1741,304.5186,304.6781,13010.0
2019-07-10 10:00:00,305.57,306.0,303.67,304.12,25400.0,304.7479,305.1768,302.853,303.3018,25400.0
2019-07-10 10:10:00,303.99,303.99,300.58,300.58,39246.0,303.1722,303.1722,299.7714,299.7714,39246.0
2019-07-10 10:20:00,300.54,300.93,298.44,298.46,42131.0,299.7315,300.1204,297.6371,297.6571,42131.0
2019-07-10 10:30:00,298.5,299.25,296.37,296.89,56182.0,297.697,298.4449,295.5727,296.0913,56182.0
2019-07-10 10:40:00,296.79,297.1,296.1,296.18,26594.0,295.9916,296.3007,295.3034,295.3832,26594.0
2019-07-10 10:50:00,296.16,296.16,293.0,293.32,66059.0,295.3633,295.3633,292.2118,292.5309,66059.0
2019-07-10 11:00:00,293.33,295.73,291.65,294.14,112476.0,292.5409,294.9344,290.8654,293.3487,112476.0
2019-07-10 11:10:00,294.14,294.14,292.25,293.04,30919.0,293.3487,293.3487,291.4638,292.2516,30919.0
2019-07-10 11:20:00,293.03,296.33,293.0,295.27,28716.0,292.2417,295.5328,292.2118,294.4756,28716.0
2019-07-10 11:30:00,295.72,297.46,295.71,295.92,19341.0,294.9244,296.6598,294.9145,295.1239,19341.0
2019-07-10 11:40:00,295.9,296.39,295.11,296.09,25797.0,295.1039,295.5926,294.3161,295.2934,25797.0
2019-07-10 11:50:00,296.0,296.08,294.92,295.55,23543.0,295.2037,295.2835,294.1266,294.7549,23543.0
2019-07-10 12:00:00,295.62,297.75,295.61,297.25,91336.0,294.8247,296.949,294.8147,296.4503,91336.0
2019-07-10 12:10:00,297.18,297.5,296.19,297.37,10195.0,296.3805,296.6996,295.3932,296.57,10195.0
2019-07-10 12:20:00,297.31,298.6,296.85,298.58,20037.0,296.5102,297.7967,296.0514,297.7767,20037.0
2019-07-10 12:30:00,298.83,299.39,298.44,299.35,15435.0,298.0261,298.5846,297.6371,298.5447,15435.0
2019-07-10 12:40:00,299.35,299.85,298.92,299.16,16323.0,298.5447,299.0433,298.1158,298.3552,16323.0
2019-07-10 12:50:00,299.19,300.55,299.19,300.17,16911.0,298.3851,299.7414,298.3851,299.3625,16911.0
2019-07-10 13:00:00,299.96,300.43,299.63,299.92,17645.0,299.153,299.6218,298.8239,299.1131,17645.0
2019-07-10 13:10:00,299.94,300.08,299.52,299.8,6139.0,299.1331,299.2727,298.7142,298.9935,6139.0
2019-07-10 13:20:00,299.91,300.35,298.89,298.89,14237.0,299.1032,299.542,298.0859,298.0859,14237.0
2019-07-10 13:30:00,298.92,299.41,298.68,299.41,9540.0,298.1158,298.6045,297.8765,298.6045,9540.0
2019-07-10 13:40:00,299.36,300.27,299.35,299.57,8094.0,298.5546,299.4622,298.5447,298.7641,8094.0
2019-07-10 13:50:00,299.46,300.1,298.98,299.88,6097.0,298.6544,299.2927,298.1757,299.0732,6097.0
2019-07-10 14:00:00,299.81,300.44,299.43,299.43,16801.0,299.0034,299.6317,298.6245,298.6245,16801.0
2019-07-10 14:10:00,299.44,299.59,298.67,298.67,9130.0,298.6344,298.784,297.8665,297.8665,9130.0
2019-07-10 14:20:00,298.87,299.17,298.77,298.93,7100.0,298.066,298.3652,297.9662,298.1258,7100.0
2019-07-10 14:30:00,298.92,299.74,298.91,299.7,6118.0,298.1158,298.9336,298.1059,298.8937,6118.0
2019-07-10 14:40:00,299.75,299.78,299.25,299.31,8800.0,298.9436,298.9735,298.4449,298.5048,8800.0
2019-07-10 14:50:00,299.22,300.04,299.22,299.96,7884.0,298.415,299.2328,298.415,299.153,7884.0
2019-07-10 15:00:00,299.94,300.14,299.55,300.13,8337.0,299.1331,299.3325,298.7441,299.3226,8337.0
2019-07-10 15:10:00,300.28,300.29,299.51,299.6,19184.0,299.4722,299.4821,298.7042,298.794,19184.0
2019-07-10 15:20:00,299.62,300.11,299.47,299.87,12480.0,298.8139,299.3026,298.6643,299.0633,12480.0
2019-07-10 15:30:00,299.91,300.07,299.68,299.96,27955.0,299.1032,299.2627,298.8738,299.153,27955.0
2019-07-10 15:40:00,299.97,300.89,299.84,300.78,37415.0,299.163,300.0805,299.0334,299.9708,37415.0
2019-07-10 15:50:00,300.83,301.6,300.71,301.49,50928.0,300.0207,300.7886,299.901,300.6789,50928.0
2019-07-11 09:30:00,296.33,296.99,290.56,294.51,127522.0,295.5328,296.191,289.7783,293.7177,127522.0
2019-07-11 09:40:00,294.57,296.08,293.36,293.59,39808.0,293.7775,295.2835,292.5708,292.8002,39808.0
2019-07-11 09:50:00,293.68,294.21,290.51,291.02,75665.0,292.8899,293.4185,289.7285,290.2371,75665.0
2019-07-11 10:00:00,291.07,293.51,290.56,293.45,67680.0,290.2869,292.7204,289.7783,292.6605,67680.0
2019-07-11 10:10:00,293.52,293.78,290.33,291.05,48239.0,292.7304,292.9897,289.5489,290.267,48239.0
2019-07-11 10:20:00,291.14,292.81,290.5,290.67,35410.0,290.3568,292.0223,289.7185,289.888,35410.0
2019-07-11 10:30:00,290.64,291.0,288.86,289.02,59872.0,289.8581,290.2171,288.0829,288.2425,59872.0
2019-07-11 10:40:00,289.14,290.27,288.0,288.95,46941.0,288.3621,289.4891,287.2252,288.1726,46941.0
2019-07-11 10:50:00,288.78,291.26,288.15,291.12,30233.0,288.0031,290.4764,287.3748,290.3368,30233.0
2019-07-11 11:00:00,290.93,292.0,290.08,291.71,17567.0,290.1473,291.2144,289.2996,290.9252,17567.0
2019-07-11 11:10:00,291.68,292.52,291.13,291.57,16762.0,290.8953,291.733,290.3468,290.7856,16762.0
2019-07-11 11:20:00,291.6,291.64,290.41,290.97,24853.0,290.8155,290.8554,289.6287,290.1872,24853.0
2019-07-11 11:30:00,290.83,291.09,290.24,290.5,16852.0,290.0476,290.3069,289.4592,289.7185,16852.0
2019-07-11 11:40:00,290.43,290.48,289.47,289.51,14979.0,289.6487,289.6985,288.6912,288.7311,14979.0
2019-07-11 11:50:00,289.5,290.4,288.93,290.4,28245.0,288.7212,289.6187,288.1527,289.6187,28245.0
2019-07-11 12:00:00,290.21,291.15,290.15,290.38,21467.0,289.4293,290.3667,289.3694,289.5988,21467.0
2019-07-11 12:10:00,290.25,291.83,290.06,291.83,14104.0,289.4691,291.0449,289.2797,291.0449,14104.0
2019-07-11 12:20:00,291.63,291.67,291.04,291.65,25655.0,290.8454,290.8853,290.257,290.8654,25655.0
2019-07-11 12:30:00,291.57,291.73,290.51,290.61,14650.0,290.7856,290.9452,289.7285,289.8282,14650.0
2019-07-11 12:40:00,290.49,291.63,290.48,291.11,7024.0,289.7085,290.8454,289.6985,290.3268,7024.0
2019-07-11 12:50:00,291.03,291.59,291.03,291.37,7464.0,290.2471,290.8055,290.2471,290.5861,7464.0
2019-07-11 13:00:00,291.3,291.55,290.85,290.96,7525.0,290.5163,290.7657,290.0675,290.1772,7525.0
2019-07-11 13:10:00,290.86,290.88,290.21,290.44,8900.0,290.0775,290.0975,289.4293,289.6586,8900.0
2019-07-11 13:20:00,290.58,290.68,290.12,290.17,11803.0,289.7983,289.898,289.3395,289.3894,11803.0
2019-07-11 13:30:00,290.18,290.18,289.11,289.84,19223.0,289.3993,289.3993,288.3322,289.0603,19223.0
2019-07-11 13:40:00,289.72,289.85,289.1,289.46,7700.0,288.9406,289.0702,288.3222,288.6813,7700.0
2019-07-11 13:50:00,289.73,290.36,289.2,289.82,15236.0,288.9505,289.5789,288.422,289.0403,15236.0
2019-07-11 14:00:00,289.93,290.1,289.59,289.59,5150.0,289.15,289.3196,288.8109,288.8109,5150.0
2019-07-11 14:10:00,289.71,289.71,289.0,289.0,13365.0,288.9306,288.9306,288.2225,288.2225,13365.0
2019-07-11 14:20:00,288.96,290.41,288.91,290.2,15464.0,288.1826,289.6287,288.1328,289.4193,15464.0
2019-07-11 14:30:00,290.31,291.29,290.31,291.06,10820.0,289.529,290.5064,289.529,290.277,10820.0
2019-07-11 14:40:00,291.16,292.0,290.92,291.11,16542.0,290.3767,291.2144,290.1373,290.3268,16542.0
2019-07-11 14:50:00,291.21,291.23,290.27,290.61,9963.0,290.4266,290.4465,289.4891,289.8282,9963.0
2019-07-11 15:00:00,290.51,291.4,290.18,290.73,13321.0,289.7285,290.6161,289.3993,289.9479,13321.0
2019-07-11 15:10:00,290.77,290.86,290.25,290.71,10030.0,289.9878,290.0775,289.4691,289.9279,10030.0
2019-07-11 15:20:00,290.72,290.79,290.35,290.5,7349.0,289.9379,290.0077,289.5689,289.7185,7349.0
2019-07-11 15:30:00,290.5,291.48,290.5,291.17,13552.0,289.7185,290.6958,289.7185,290.3867,13552.0
2019-07-11 15:40:00,291.15,291.7,291.09,291.47,20554.0,290.3667,290.9152,290.3069,290.6859,20554.0
2019-07-11 15:50:00,291.54,292.0,291.3,291.64,66241.0,290.7557,291.2144,290.5163,290.8554,66241.0
2019-07-12 09:30:00,292.12,292.12,287.66,289.41,23904.0,291.3341,291.3341,286.8861,288.6314,23904.0
2019-07-12 09:40:00,289.42,293.84,289.42,293.49,19286.0,288.6414,293.0495,288.6414,292.7004,19286.0
2019-07-12 09:50:00,293.31,295.49,291.59,291.59,28335.0,292.5209,294.6951,290.8055,290.8055,28335.0
2019-07-12 10:00:00,292.0,293.66,292.0,292.41,15800.0,291.2144,292.87,291.2144,291.6233,15800.0
2019-07-12 10:10:00,292.72,292.79,291.14,291.77,16860.0,291.9325,292.0023,290.3568,290.9851,16860.0
2019-07-12 10:20:00,291.92,293.0,291.72,292.39,6800.0,291.1347,292.2118,290.9352,291.6034,6800.0
2019-07-12 10:30:00,292.62,292.9,291.77,292.26,12176.0,291.8328,292.112,290.9851,291.4737,12176.0
2019-07-12 10:40:00,292.07,292.07,290.77,291.23,9014.0,291.2843,291.2843,289.9878,290.4465,9014.0
2019-07-12 10:50:00,291.18,291.33,290.76,291.15,5115.0,290.3966,290.5462,289.9778,290.3667,5115.0
2019-07-12 11:00:00,291.15,291.44,290.64,291.18,4502.0,290.3667,290.6559,289.8581,290.3966,4502.0
2019-07-12 11:10:00,291.23,292.11,291.22,291.84,5387.0,290.4465,291.3241,290.4365,291.0549,5387.0
2019-07-12 11:20:00,291.71,292.45,291.61,292.15,9407.0,290.9252,291.6632,290.8255,291.364,9407.0
2019-07-12 11:30:00,292.17,292.84,292.0,292.57,11667.0,291.384,292.0522,291.2144,291.7829,11667.0
2019-07-12 11:40:00,292.56,293.0,291.65,291.99,6297.0,291.7729,292.2118,290.8654,291.2045,6297.0
2019-07-12 11:50:00,292.11,292.5,291.45,292.24,6679.0,291.3241,291.7131,290.6659,291.4538,6679.0
2019-07-12 12:00:00,292.33,292.6,291.7,291.71,9860.0,291.5436,291.8128,290.9152,290.9252,9860.0
2019-07-12 12:10:00,291.88,292.02,291.12,291.59,7366.0,291.0948,291.2344,290.3368,290.8055,7366.0
2019-07-12 12:20:00,291.49,292.0,291.1,291.7,7528.0,290.7058,291.2144,290.3169,290.9152,7528.0
2019-07-12 12:30:00,291.79,292.16,291.67,292.08,11800.0,291.005,291.374,290.8853,291.2942,11800.0
2019-07-12 12:40:00,292.09,292.66,291.79,292.51,6355.0,291.3042,291.8727,291.005,291.7231,6355.0
2019-07-12 12:50:00,292.29,293.0,292.18,292.87,5060.0,291.5037,292.2118,291.394,292.0821,5060.0
2019-07-12 13:00:00,292.96,294.06,292.82,293.97,5305.0,292.1719,293.2689,292.0322,293.1791,5305.0
2019-07-12 13:10:00,293.99,293.99,293.08,293.12,4850.0,293.1991,293.1991,292.2915,292.3314,4850.0
2019-07-12 13:20:00,292.81,293.75,292.77,293.66,8700.0,292.0223,292.9597,291.9824,292.87,8700.0
2019-07-12 13:30:00,293.82,294.01,293.23,293.54,17534.0,293.0295,293.219,292.4411,292.7503,17534.0
2019-07-12 13:40:00,293.64,293.92,293.12,293.14,5055.0,292.85,293.1293,292.3314,292.3514,5055.0
2019-07-12 13:50:00,293.62,293.62,292.77,292.77,2300.0,292.8301,292.8301,291.9824,291.9824,2300.0
2019-07-12 14:00:00,292.68,293.16,292.68,292.8,3788.0,291.8926,292.3713,291.8926,292.0123,3788.0
2019-07-12 14:10:00,292.71,292.96,291.8,291.92,8426.0,291.9225,292.1719,291.015,291.1347,8426.0
2019-07-12 14:20:00,291.88,292.67,291.88,292.55,4943.0,291.0948,291.8826,291.0948,291.763,4943.0
2019-07-12 14:30:00,292.69,292.96,292.64,292.8,3268.0,291.9026,292.1719,291.8527,292.0123,3268.0
2019-07-12 14:40:00,292.72,292.72,292.14,292.43,3400.0,291.9325,291.9325,291.3541,291.6433,3400.0
2019-07-12 14:50:00,292.43,292.68,292.2,292.42,4353.0,291.6433,291.8926,291.4139,291.6333,4353.0
2019-07-12 15:00:00,292.25,292.31,291.84,291.84,18775.0,291.4638,291.5236,291.0549,291.0549,18775.0
2019-07-12 15:10:00,291.75,292.17,291.66,291.99,6447.0,290.9651,291.384,290.8754,291.2045,6447.0
2019-07-12 15:20:00,291.94,292.05,291.6,291.93,11525.0,291.1546,291.2643,290.8155,291.1446,11525.0
2019-07-12 15:30:00,292.03,292.62,291.9,292.41,9756.0,291.2444,291.8328,291.1147,291.6233,9756.0
2019-07-12 15:40:00,292.38,292.41,291.81,292.35,17214.0,291.5934,291.6233,291.025,291.5635,17214.0
2019-07-12 15:50:00,292.29,292.7,292.25,292.47,27868.0,291.5037,291.9126,291.4638,291.6832,27868.0
2019-07-15 09:30:00,292.98,293.79,289.53,292.04,28346.0,292.1918,292.9996,288.7511,291.2543,28346.0
2019-07-15 09:40:00,292.04,293.97,292.03,293.62,11978.0,291.2543,293.1791,291.2444,292.8301,11978.0
2019-07-15 09:50:00,293.93,294.67,293.42,293.84,12123.0,293.1392,293.8773,292.6306,293.0495,12123.0
2019-07-15 10:00:00,294.42,296.12,294.42,295.01,12912.0,293.6279,295.3234,293.6279,294.2163,12912.0
2019-07-15 10:10:00,295.21,295.93,294.47,295.56,12034.0,294.4158,295.1339,293.6778,294.7649,12034.0
2019-07-15 10:20:00,295.69,295.92,294.71,295.19,16585.0,294.8945,295.1239,293.9172,294.3959,16585.0
2019-07-15 10:30:00,295.28,297.49,295.21,296.39,15044.0,294.4856,296.6897,294.4158,295.5926,15044.0
2019-07-15 10:40:00,296.63,297.02,296.12,296.69,10479.0,295.832,296.2209,295.3234,295.8918,10479.0
2019-07-15 10:50:00,296.82,297.68,296.62,297.42,8047.0,296.0215,296.8792,295.822,296.6199,8047.0
2019-07-15 11:00:00,297.39,298.78,297.39,297.97,13539.0,296.5899,297.9762,296.5899,297.1684,13539.0
2019-07-15 11:10:00,297.93,298.59,297.61,298.55,7880.0,297.1285,297.7867,296.8093,297.7468,7880.0
2019-07-15 11:20:00,298.39,298.61,297.42,297.53,10675.0,297.5873,297.8067,296.6199,296.7296,10675.0
2019-07-15 11:30:00,297.41,299.44,297.41,299.24,17634.0,296.6099,298.6344,296.6099,298.435,17634.0
2019-07-15 11:40:00,299.11,300.34,299.11,299.88,29776.0,298.3053,299.532,298.3053,299.0732,29776.0
2019-07-15 11:50:00,299.7,300.25,299.31,299.38,25156.0,298.8937,299.4422,298.5048,298.5746,25156.0
2019-07-15 12:00:00,299.38,299.97,299.38,299.72,10016.0,298.5746,299.163,298.5746,298.9137,10016.0
2019-07-15 12:10:00,299.76,299.99,299.35,299.65,10109.0,298.9536,299.1829,298.5447,298.8439,10109.0
2019-07-15 12:20:00,299.57,299.81,298.59,298.71,6780.0,298.7641,299.0034,297.7867,297.9064,6780.0
2019-07-15 12:30:00,298.59,298.74,298.09,298.34,6666.0,297.7867,297.9363,297.2881,297.5374,6666.0
2019-07-15 12:40:00,298.32,298.38,297.58,297.59,5144.0,297.5174,297.5773,296.7794,296.7894,5144.0
2019-07-15 12:50:00,297.55,297.69,297.06,297.24,5626.0,296.7495,296.8891,296.2608,296.4403,5626.0
2019-07-15 13:00:00,297.23,297.41,296.79,297.25,4530.0,296.4304,296.6099,295.9916,296.4503,4530.0
2019-07-15 13:10:00,297.37,297.53,297.01,297.38,6082.0,296.57,296.7296,296.211,296.58,6082.0
2019-07-15 13:20:00,297.75,298.26,297.67,298.26,5685.0,296.949,297.4576,296.8692,297.4576,5685.0
2019-07-15 13:30:00,298.06,298.5,297.85,297.92,6361.0,297.2581,297.697,297.0487,297.1185,6361.0
2019-07-15 13:40:00,297.92,298.31,297.92,298.15,6171.0,297.1185,297.5075,297.1185,297.3479,6171.0
2019-07-15 13:50:00,298.15,298.25,297.46,297.52,5998.0,297.3479,297.4476,296.6598,296.7196,5998.0
2019-07-15 14:00:00,297.46,297.86,297.46,297.85,4468.0,296.6598,297.0587,296.6598,297.0487,4468.0
2019-07-15 14:10:00,297.91,298.33,297.64,298.33,7500.0,297.1085,297.5274,296.8393,297.5274,7500.0
2019-07-15 14:20:00,298.28,298.56,297.96,298.5,7400.0,297.4775,297.7568,297.1584,297.697,7400.0
2019-07-15 14:30:00,298.52,298.77,298.05,298.59,10589.0,297.7169,297.9662,297.2482,297.7867,10589.0
2019-07-15 14:40:00,298.54,298.7,298.35,298.66,7670.0,297.7368,297.8964,297.5474,297.8565,7670.0
2019-07-15 14:50:00,298.62,299.16,298.45,298.81,18915.0,297.8166,298.3552,297.6471,298.0061,18915.0
2019-07-15 15:00:00,298.66,298.81,298.17,298.26,7893.0,297.8565,298.0061,297.3678,297.4576,7893.0
2019-07-15 15:10:00,298.28,298.41,298.1,298.16,8122.0,297.4775,297.6072,297.298,297.3579,8122.0
2019-07-15 15:20:00,298.14,298.56,297.96,297.96,13716.0,297.3379,297.7568,297.1584,297.1584,13716.0
2019-07-15 15:30:00,297.88,297.95,297.64,297.68,8266.0,297.0786,297.1484,296.8393,296.8792,8266.0
2019-07-15 15:40:00,297.69,298.59,297.63,298.37,31281.0,296.8891,297.7867,296.8293,297.5673,31281.0
2019-07-15 15:50:00,298.23,298.61,297.95,298.36,43262.0,297.4277,297.8067,297.1484,297.5573,43262.0
2019-07-16 09:30:00,299.19,299.24,296.21,297.5,11285.0,298.3851,298.435,295.4131,296.6996,11285.0
2019-07-16 09:40:00,297.99,297.99,296.59,297.34,3800.0,297.1883,297.1883,295.7921,296.5401,3800.0
2019-07-16 09:50:00,296.93,297.31,296.5,297.07,8693.0,296.1312,296.5102,295.7023,296.2708,8693.0
2019-07-16 10:00:00,297.05,298.78,295.78,298.72,9227.0,296.2509,297.9762,294.9843,297.9164,9227.0
2019-07-16 10:10:00,298.65,299.46,298.06,298.23,17781.0,297.8466,298.6544,297.2581,297.4277,17781.0
2019-07-16 10:20:00,298.25,298.86,297.84,298.62,3654.0,297.4476,298.056,297.0387,297.8166,3654.0
2019-07-16 10:30:00,298.62,298.85,298.34,298.36,3631.0,297.8166,298.046,297.5374,297.5573,3631.0
2019-07-16 10:40:00,298.13,298.48,298.12,298.14,3856.0,297.328,297.677,297.318,297.3379,3856.0
2019-07-16 10:50:00,297.87,298.48,297.43,298.44,4900.0,297.0687,297.677,296.6298,297.6371,4900.0
2019-07-16 11:00:00,298.45,298.63,298.17,298.47,6101.0,297.6471,297.8266,297.3678,297.667,6101.0
2019-07-16 11:10:00,298.5,298.5,297.56,298.32,9304.0,297.697,297.697,296.7595,297.5174,9304.0
2019-07-16 11:20:00,298.32,298.39,297.95,298.12,5221.0,297.5174,297.5873,297.1484,297.318,5221.0
2019-07-16 11:30:00,298.11,298.75,297.88,297.91,5479.0,297.308,297.9463,297.0786,297.1085,5479.0
2019-07-16 11:40:00,298.12,298.38,297.53,297.54,10296.0,297.318,297.5773,296.7296,296.7395,10296.0
2019-07-16 11:50:00,297.69,297.76,296.61,296.82,6700.0,296.8891,296.9589,295.812,296.0215,6700.0
2019-07-16 12:00:00,296.75,297.8,296.64,297.69,3600.0,295.9517,296.9988,295.842,296.8891,3600.0
2019-07-16 12:10:00,297.69,298.37,297.42,297.68,3900.0,296.8891,297.5673,296.6199,296.8792,3900.0
2019-07-16 12:20:00,297.75,298.5,297.75,298.07,3700.0,296.949,297.697,296.949,297.2681,3700.0
2019-07-16 12:30:00,297.9,297.99,297.51,297.54,4250.0,297.0986,297.1883,296.7096,296.7395,4250.0
2019-07-16 12:40:00,297.32,298.24,297.32,298.16,2331.0,296.5201,297.4377,296.5201,297.3579,2331.0
2019-07-16 12:50:00,298.1,298.33,297.89,298.17,1886.0,297.298,297.5274,297.0886,297.3678,1886.0
2019-07-16 13:00:00,298.28,298.84,298.28,298.61,4278.0,297.4775,298.036,297.4775,297.8067,4278.0
2019-07-16 13:10:00,298.75,299.25,298.48,298.82,4660.0,297.9463,298.4449,297.677,298.0161,4660.0
2019-07-16 13:20:00,298.97,299.34,298.84,299.03,4867.0,298.1657,298.5347,298.036,298.2255,4867.0
2019-07-16 13:30:00,299.0,299.37,299.0,299.24,4991.0,298.1956,298.5646,298.1956,298.435,4991.0
2019-07-16 13:40:00,299.25,299.69,299.02,299.69,4996.0,298.4449,298.8838,298.2156,298.8838,4996.0
2019-07-16 13:50:00,299.59,299.59,297.73,297.85,16920.0,298.784,298.784,296.929,297.0487,16920.0
2019-07-16 14:00:00,297.97,298.41,297.9,298.41,2942.0,297.1684,297.6072,297.0986,297.6072,2942.0
2019-07-16 14:10:00,298.46,298.52,298.16,298.52,3135.0,297.6571,297.7169,297.3579,297.7169,3135.0
2019-07-16 14:20:00,298.58,298.93,298.11,298.3,5614.0,297.7767,298.1258,297.308,297.4975,5614.0
2019-07-16 14:30:00,298.39,298.56,297.91,298.28,6008.0,297.5873,297.7568,297.1085,297.4775,6008.0
2019-07-16 14:40:00,298.33,299.07,298.26,298.8,6775.0,297.5274,298.2654,297.4576,297.9961,6775.0
2019-07-16 14:50:00,298.69,298.71,298.07,298.07,6622.0,297.8864,297.9064,297.2681,297.2681,6622.0
2019-07-16 15:00:00,298.0,298.43,297.91,298.24,6036.0,297.1983,297.6271,297.1085,297.4377,6036.0
2019-07-16 15:10:00,298.31,298.41,297.82,298.04,13732.0,297.5075,297.6072,297.0188,297.2382,13732.0
2019-07-16 15:20:00,298.2,298.58,297.96,298.39,10090.0,297.3978,297.7767,297.1584,297.5873,10090.0
2019-07-16 15:30:00,298.41,299.19,298.33,298.84,11226.0,297.6072,298.3851,297.5274,298.036,11226.0
2019-07-16 15:40:00,298.95,299.25,298.7,299.16,15656.0,298.1457,298.4449,297.8964,298.3552,15656.0
2019-07-16 15:50:00,299.21,299.5,298.19,298.53,42443.0,298.405,298.6943,297.3878,297.7269,42443.0
2019-07-17 09:30:00,297.26,299.7,297.26,299.0,13428.0,296.4603,298.8937,296.4603,298.1956,13428.0
2019-07-17 09:40:00,298.22,298.98,297.69,298.0,15581.0,297.4177,298.1757,296.8891,297.1983,15581.0
2019-07-17 09:50:00,297.8,298.47,297.08,297.89,15003.0,296.9988,297.667,296.2808,297.0886,15003.0
2019-07-17 10:00:00,298.15,299.27,298.15,298.99,2605.0,297.3479,298.4649,297.3479,298.1856,2605.0
2019-07-17 10:10:00,299.12,299.2,298.41,298.41,5843.0,298.3153,298.3951,297.6072,297.6072,5843.0
2019-07-17 10:20:00,298.28,299.12,298.15,299.08,2000.0,297.4775,298.3153,297.3479,298.2754,2000.0
2019-07-17 10:30:00,298.77,299.36,298.69,298.84,5294.0,297.9662,298.5546,297.8864,298.036,5294.0
2019-07-17 10:40:00,298.85,299.33,298.75,299.06,8899.0,298.046,298.5247,297.9463,298.2554,8899.0
2019-07-17 10:50:00,298.91,299.0,297.91,298.19,10597.0,298.1059,298.1956,297.1085,297.3878,10597.0
2019-07-17 11:00:00,298.12,298.7,298.07,298.7,5674.0,297.318,297.8964,297.2681,297.8964,5674.0
2019-07-17 11:10:00,298.7,299.73,298.59,299.16,7713.0,297.8964,298.9236,297.7867,298.3552,7713.0
2019-07-17 11:20:00,299.15,300.03,299.15,299.56,6461.0,298.3452,299.2228,298.3452,298.7541,6461.0
2019-07-17 11:30:00,299.7,300.23,299.56,300.22,4558.0,298.8937,299.4223,298.7541,299.4123,4558.0
2019-07-17 11:40:00,300.23,301.62,300.23,301.44,8056.0,299.4223,300.8086,299.4223,300.629,8056.0
2019-07-17 11:50:00,301.58,302.2,301.43,302.1,7106.0,300.7687,301.387,300.6191,301.2873,7106.0
2019-07-17 12:00:00,302.09,302.11,301.63,301.72,2994.0,301.2773,301.2972,300.8185,300.9083,2994.0
2019-07-17 12:10:00,301.89,301.89,301.0,301.87,4705.0,301.0778,301.0778,300.1902,301.0579,4705.0
2019-07-17 12:20:00,302.1,302.4,301.75,301.96,4496.0,301.2873,301.5865,300.9382,301.1476,4496.0
2019-07-17 12:30:00,301.95,302.49,301.78,302.39,9345.0,301.1377,301.6762,300.9681,301.5765,9345.0
2019-07-17 12:40:00,302.48,302.75,302.39,302.55,7647.0,301.6662,301.9355,301.5765,301.7361,7647.0
2019-07-17 12:50:00,302.68,303.03,302.48,302.51,5700.0,301.8657,302.2148,301.6662,301.6962,5700.0
2019-07-17 13:00:00,302.42,302.59,302.1,302.23,7000.0,301.6064,301.776,301.2873,301.4169,7000.0
2019-07-17 13:10:00,302.18,302.62,302.17,302.39,3152.0,301.3671,301.8059,301.3571,301.5765,3152.0
2019-07-17 13:20:00,302.39,302.62,302.24,302.36,5700.0,301.5765,301.8059,301.4269,301.5466,5700.0
2019-07-17 13:30:00,302.4,302.54,302.11,302.37,7164.0,301.5865,301.7261,301.2972,301.5565,7164.0
2019-07-17 13:40:00,302.27,303.0,302.26,302.62,9212.0,301.4568,302.1848,301.4468,301.8059,9212.0
2019-07-17 13:50:00,302.62,303.3,302.38,302.38,6690.0,301.8059,302.484,301.5665,301.5665,6690.0
2019-07-17 14:00:00,302.28,302.47,301.91,301.91,7859.0,301.4668,301.6563,301.0978,301.0978,7859.0
2019-07-17 14:10:00,301.88,301.89,301.45,301.45,2600.0,301.0679,301.0778,300.639,300.639,2600.0
2019-07-17 14:20:00,301.82,301.89,300.95,301.28,8025.0,301.008,301.0778,300.1404,300.4695,8025.0
2019-07-17 14:30:00,301.36,301.85,301.36,301.69,3415.0,300.5493,301.0379,300.5493,300.8784,3415.0
2019-07-17 14:40:00,301.61,302.0,301.04,301.04,5427.0,300.7986,301.1875,300.2301,300.2301,5427.0
2019-07-17 14:50:00,300.93,301.35,300.8,301.35,3637.0,300.1204,300.5393,299.9908,300.5393,3637.0
2019-07-17 15:00:00,301.29,301.29,300.45,300.73,6950.0,300.4794,300.4794,299.6417,299.921,6950.0
2019-07-17 15:10:00,300.61,300.88,300.57,300.84,3652.0,299.8013,300.0706,299.7614,300.0307,3652.0
2019-07-17 15:20:00,300.9,300.9,299.91,300.08,5720.0,300.0905,300.0905,299.1032,299.2727,5720.0
2019-07-17 15:30:00,299.89,300.75,299.86,300.6,13557.0,299.0832,299.9409,299.0533,299.7913,13557.0
2019-07-17 15:40:00,300.53,300.92,300.49,300.51,11936.0,299.7215,300.1104,299.6816,299.7015,11936.0
2019-07-17 15:50:00,300.64,300.67,299.26,299.26,33458.0,299.8312,299.8611,298.4549,298.4549,33458.0
2019-07-18 09:30:00,299.79,300.62,297.2,298.44,13438.0,298.9835,299.8113,296.4005,297.6371,13438.0
2019-07-18 09:40:00,298.51,298.51,297.4,297.97,14046.0,297.7069,297.7069,296.5999,297.1684,14046.0
2019-07-18 09:50:00,298.0,298.22,297.5,297.94,5750.0,297.1983,297.4177,296.6996,297.1385,5750.0
2019-07-18 10:00:00,298.11,298.25,297.29,297.7,5950.0,297.308,297.4476,296.4902,296.8991,5950.0
2019-07-18 10:10:00,297.57,299.09,297.35,298.75,15376.0,296.7695,298.2854,296.55,297.9463,15376.0
2019-07-18 10:20:00,298.88,300.48,298.87,300.12,12758.0,298.0759,299.6716,298.066,299.3126,12758.0
2019-07-18 10:30:00,300.02,300.52,299.07,299.32,5566.0,299.2129,299.7115,298.2654,298.5147,5566.0
2019-07-18 10:40:00,299.33,299.82,299.07,299.26,9914.0,298.5247,299.0134,298.2654,298.4549,9914.0
2019-07-18 10:50:00,299.21,299.46,298.41,298.8,12602.0,298.405,298.6544,297.6072,297.9961,12602.0
2019-07-18 11:00:00,298.88,299.31,298.5,299.23,4782.0,298.0759,298.5048,297.697,298.425,4782.0
2019-07-18 11:10:00,298.98,299.19,298.56,298.87,6173.0,298.1757,298.3851,297.7568,298.066,6173.0
2019-07-18 11:20:00,298.7,298.96,297.93,298.48,8580.0,297.8964,298.1557,297.1285,297.677,8580.0
2019-07-18 11:30:00,298.48,298.9,298.34,298.9,4925.0,297.677,298.0959,297.5374,298.0959,4925.0
2019-07-18 11:40:00,298.97,299.2,298.75,298.75,4375.0,298.1657,298.3951,297.9463,297.9463,4375.0
2019-07-18 11:50:00,298.81,298.81,298.25,298.71,3800.0,298.0061,298.0061,297.4476,297.9064,3800.0
2019-07-18 12:00:00,298.63,300.1,298.63,300.1,6554.0,297.8266,299.2927,297.8266,299.2927,6554.0
2019-07-18 12:10:00,299.84,300.05,299.37,299.38,9767.0,299.0334,299.2428,298.5646,298.5746,9767.0
2019-07-18 12:20:00,299.48,300.04,299.35,299.89,4100.0,298.6743,299.2328,298.5447,299.0832,4100.0
2019-07-18 12:30:00,299.92,299.92,299.45,299.45,1761.0,299.1131,299.1131,298.6444,298.6444,1761.0
2019-07-18 12:40:00,299.65,300.22,299.49,299.73,4301.0,298.8439,299.4123,298.6843,298.9236,4301.0
2019-07-18 12:50:00,299.49,299.6,299.14,299.34,2200.0,298.6843,298.794,298.3352,298.5347,2200.0
2019-07-18 13:00:00,299.15,299.84,299.01,299.84,4000.0,298.3452,299.0334,298.2056,299.0334,4000.0
2019-07-18 13:10:00,299.76,300.07,299.75,299.75,4700.0,298.9536,299.2627,298.9436,298.9436,4700.0
2019-07-18 13:20:00,299.87,300.7,299.67,300.23,6313.0,299.0633,299.891,298.8638,299.4223,6313.0
2019-07-18 13:30:00,299.94,300.43,299.69,300.41,4356.0,299.1331,299.6218,298.8838,299.6018,4356.0
2019-07-18 13:40:00,300.27,300.77,300.0,300.0,2200.0,299.4622,299.9608,299.1929,299.1929,2200.0
2019-07-18 13:50:00,300.05,300.46,299.77,300.46,3800.0,299.2428,299.6517,298.9635,299.6517,3800.0
2019-07-18 14:00:00,300.39,300.78,300.28,300.66,7982.0,299.5819,299.9708,299.4722,299.8511,7982.0
2019-07-18 14:10:00,300.8,301.48,300.78,301.48,5601.0,299.9908,300.6689,299.9708,300.6689,5601.0
2019-07-18 14:20:00,301.78,302.2,301.57,301.91,9312.0,300.9681,301.387,300.7587,301.0978,9312.0
2019-07-18 14:30:00,301.75,302.57,301.75,302.56,5517.0,300.9382,301.756,300.9382,301.746,5517.0
2019-07-18 14:40:00,302.59,303.44,302.34,302.97,10312.0,301.776,302.6237,301.5266,302.1549,10312.0
2019-07-18 14:50:00,302.91,303.8,302.79,303.75,12976.0,302.0951,302.9827,301.9754,302.9328,12976.0
2019-07-18 15:00:00,303.88,304.2,302.92,303.13,12951.0,303.0625,303.3816,302.1051,302.3145,12951.0
2019-07-18 15:10:00,303.07,303.28,302.88,303.24,9195.0,302.2547,302.4641,302.0652,302.4242,9195.0
2019-07-18 15:20:00,303.21,303.3,302.8,303.3,8127.0,302.3943,302.484,301.9854,302.484,8127.0
2019-07-18 15:30:00,303.27,303.44,302.6,303.16,19161.0,302.4541,302.6237,301.7859,302.3444,19161.0
2019-07-18 15:40:00,303.1,303.1,302.68,302.73,15793.0,302.2846,302.2846,301.8657,301.9156,15793.0
2019-07-18 15:50:00,302.71,303.23,302.41,303.23,31910.0,301.8956,302.4142,301.5964,302.4142,31910.0
2019-07-19 09:30:00,303.52,303.69,301.0,301.74,26155.0,302.7035,302.873,300.1902,300.9282,26155.0
2019-07-19 09:40:00,302.55,302.91,301.15,301.83,4000.0,301.7361,302.0951,300.3398,301.018,4000.0
2019-07-19 09:50:00,302.34,302.73,300.55,300.55,13051.0,301.5266,301.9156,299.7414,299.7414,13051.0
2019-07-19 10:00:00,300.64,301.15,299.35,299.35,10269.0,299.8312,300.3398,298.5447,298.5447,10269.0
2019-07-19 10:10:00,299.6,300.45,299.06,300.44,6129.0,298.794,299.6417,298.2554,299.6317,6129.0
2019-07-19 10:20:00,300.38,300.6,299.08,299.41,5100.0,299.5719,299.7913,298.2754,298.6045,5100.0
2019-07-19 10:30:00,299.12,299.51,298.0,298.52,7020.0,298.3153,298.7042,297.1983,297.7169,7020.0
2019-07-19 10:40:00,298.44,298.7,297.7,298.24,17151.0,297.6371,297.8964,296.8991,297.4377,17151.0
2019-07-19 10:50:00,298.24,298.45,297.82,298.16,7520.0,297.4377,297.6471,297.0188,297.3579,7520.0
2019-07-19 11:00:00,298.25,299.17,298.19,299.06,7227.0,297.4476,298.3652,297.3878,298.2554,7227.0
2019-07-19 11:10:00,299.01,299.67,298.56,299.5,6374.0,298.2056,298.8638,297.7568,298.6943,6374.0
2019-07-19 11:20:00,299.74,300.49,299.5,300.42,8266.0,298.9336,299.6816,298.6943,299.6118,8266.0
2019-07-19 11:30:00,300.48,300.76,298.96,299.23,9580.0,299.6716,299.9509,298.1557,298.425,9580.0
2019-07-19 11:40:00,298.95,299.05,298.02,298.29,6508.0,298.1457,298.2455,297.2182,297.4875,6508.0
2019-07-19 11:50:00,298.64,298.68,297.66,298.32,4566.0,297.8366,297.8765,296.8592,297.5174,4566.0
2019-07-19 12:00:00,298.31,298.47,297.74,298.38,4800.0,297.5075,297.667,296.939,297.5773,4800.0
2019-07-19 12:10:00,298.42,299.07,298.4,298.45,6707.0,297.6172,298.2654,297.5972,297.6471,6707.0
2019-07-19 12:20:00,298.72,299.21,298.68,299.07,4792.0,297.9164,298.405,297.8765,298.2654,4792.0
2019-07-19 12:30:00,298.98,299.7,298.83,299.59,7247.0,298.1757,298.8937,298.0261,298.784,7247.0
2019-07-19 12:40:00,299.5,299.64,298.72,298.79,4650.0,298.6943,298.8339,297.9164,297.9862,4650.0
2019-07-19 12:50:00,298.76,298.97,298.7,298.71,4982.0,297.9563,298.1657,297.8964,297.9064,4982.0
2019-07-19 13:00:00,298.98,299.0,298.41,298.41,4237.0,298.1757,298.1956,297.6072,297.6072,4237.0
2019-07-19 13:10:00,298.44,298.81,298.44,298.49,4030.0,297.6371,298.0061,297.6371,297.687,4030.0
2019-07-19 13:20:00,298.34,298.76,298.19,298.56,3500.0,297.5374,297.9563,297.3878,297.7568,3500.0
2019-07-19 13:30:00,298.48,298.85,297.99,298.39,3700.0,297.677,298.046,297.1883,297.5873,3700.0
2019-07-19 13:40:00,298.35,298.61,298.05,298.34,4907.0,297.5474,297.8067,297.2482,297.5374,4907.0
2019-07-19 13:50:00,298.35,298.59,298.07,298.46,4511.0,297.5474,297.7867,297.2681,297.6571,4511.0
2019-07-19 14:00:00,298.55,299.31,298.09,298.2,6598.0,297.7468,298.5048,297.2881,297.3978,6598.0
2019-07-19 14:10:00,297.95,298.15,297.21,297.71,6862.0,297.1484,297.3479,296.4104,296.9091,6862.0
2019-07-19 14:20:00,297.85,297.85,297.02,297.16,3850.0,297.0487,297.0487,296.2209,296.3606,3850.0
2019-07-19 14:30:00,297.27,297.62,297.04,297.3,6452.0,296.4703,296.8193,296.2409,296.5002,6452.0
2019-07-19 14:40:00,297.38,297.69,297.25,297.69,2300.0,296.58,296.8891,296.4503,296.8891,2300.0
2019-07-19 14:50:00,297.8,297.84,297.39,297.55,5270.0,296.9988,297.0387,296.5899,296.7495,5270.0
2019-07-19 15:00:00,297.58,297.58,296.91,297.34,8371.0,296.7794,296.7794,296.1112,296.5401,8371.0
2019-07-19 15:10:00,297.34,297.44,296.65,296.82,8632.0,296.5401,296.6398,295.8519,296.0215,8632.0
2019-07-19 15:20:00,296.77,297.67,296.35,297.67,11495.0,295.9716,296.8692,295.5527,296.8692,11495.0
2019-07-19 15:30:00,297.79,298.46,297.65,298.4,15776.0,296.9889,297.6571,296.8492,297.5972,15776.0
2019-07-19 15:40:00,298.42,298.98,297.95,298.45,32874.0,297.6172,298.1757,297.1484,297.6471,32874.0
2019-07-19 15:50:00,298.39,299.4,297.82,297.99,53270.0,297.5873,298.5945,297.0188,297.1883,53270.0
2019-07-22 09:30:00,298.2,298.2,295.35,296.82,17079.0,297.3978,297.3978,294.5554,296.0215,17079.0
2019-07-22 09:40:00,297.12,299.22,296.84,298.93,12162.0,296.3207,298.415,296.0414,298.1258,12162.0
2019-07-22 09:50:00,299.15,300.32,298.31,299.14,13665.0,298.3452,299.5121,297.5075,298.3352,13665.0
2019-07-22 10:00:00,299.31,299.76,297.79,297.96,21933.0,298.5048,298.9536,296.9889,297.1584,21933.0
2019-07-22 10:10:00,297.93,297.95,296.45,296.71,8145.0,297.1285,297.1484,295.6525,295.9118,8145.0
2019-07-22 10:20:00,296.67,296.78,295.72,296.18,10208.0,295.8719,295.9816,294.9244,295.3832,10208.0
2019-07-22 10:30:00,296.35,296.7,295.56,296.65,10727.0,295.5527,295.9018,294.7649,295.8519,10727.0
2019-07-22 10:40:00,296.68,296.71,294.89,294.99,7508.0,295.8819,295.9118,294.0967,294.1964,7508.0
2019-07-22 10:50:00,294.69,295.66,294.69,295.66,8968.0,293.8972,294.8646,293.8972,294.8646,8968.0
2019-07-22 11:00:00,295.73,296.5,295.73,296.5,8642.0,294.9344,295.7023,294.9344,295.7023,8642.0
2019-07-22 11:10:00,296.37,296.45,296.06,296.06,4450.0,295.5727,295.6525,295.2635,295.2635,4450.0
2019-07-22 11:20:00,295.96,297.15,295.92,296.96,8398.0,295.1638,296.3506,295.1239,296.1611,8398.0
2019-07-22 11:30:00,297.04,298.13,296.72,297.84,7900.0,296.2409,297.328,295.9217,297.0387,7900.0
2019-07-22 11:40:00,297.78,297.96,297.37,297.75,4824.0,296.9789,297.1584,296.57,296.949,4824.0
2019-07-22 11:50:00,297.66,298.5,297.53,298.27,5195.0,296.8592,297.697,296.7296,297.4676,5195.0
2019-07-22 12:00:00,298.16,298.16,297.28,297.57,5428.0,297.3579,297.3579,296.4802,296.7695,5428.0
2019-07-22 12:10:00,297.76,298.17,297.76,297.92,5200.0,296.9589,297.3678,296.9589,297.1185,5200.0
2019-07-22 12:20:00,297.79,298.21,297.32,297.78,8657.0,296.9889,297.4077,296.5201,296.9789,8657.0
2019-07-22 12:30:00,297.72,297.72,297.15,297.44,4847.0,296.9191,296.9191,296.3506,296.6398,4847.0
2019-07-22 12:40:00,297.36,297.53,297.13,297.27,5291.0,296.56,296.7296,296.3306,296.4703,5291.0
2019-07-22 12:50:00,297.3,297.64,297.11,297.62,4700.0,296.5002,296.8393,296.3107,296.8193,4700.0
2019-07-22 13:00:00,297.27,297.28,296.67,296.9,4293.0,296.4703,296.4802,295.8719,296.1013,4293.0
2019-07-22 13:10:00,296.75,297.09,296.38,296.59,4644.0,295.9517,296.2907,295.5827,295.7921,4644.0
2019-07-22 13:20:00,296.41,296.47,295.73,295.87,3545.0,295.6126,295.6724,294.9344,295.074,3545.0
2019-07-22 13:30:00,296.01,296.27,295.78,296.24,5084.0,295.2137,295.473,294.9843,295.443,5084.0
2019-07-22 13:40:00,296.28,296.28,295.85,295.92,6213.0,295.4829,295.4829,295.0541,295.1239,6213.0
2019-07-22 13:50:00,296.18,296.28,296.09,296.24,5513.0,295.3832,295.4829,295.2934,295.443,5513.0
2019-07-22 14:00:00,296.29,296.31,295.91,295.98,7769.0,295.4929,295.5128,295.1139,295.1837,7769.0
2019-07-22 14:10:00,296.1,296.4,296.05,296.3,10124.0,295.3034,295.6026,295.2535,295.5029,10124.0
2019-07-22 14:20:00,296.18,296.44,296.09,296.12,5668.0,295.3832,295.6425,295.2934,295.3234,5668.0
2019-07-22 14:30:00,296.08,296.65,295.99,296.21,6096.0,295.2835,295.8519,295.1937,295.4131,6096.0
2019-07-22 14:40:00,296.38,297.45,296.33,297.4,5035.0,295.5827,296.6498,295.5328,296.5999,5035.0
2019-07-22 14:50:00,297.41,297.98,297.4,297.92,5545.0,296.6099,297.1784,296.5999,297.1185,5545.0
2019-07-22 15:00:00,297.94,298.52,297.94,298.05,13100.0,297.1385,297.7169,297.1385,297.2482,13100.0
2019-07-22 15:10:00,298.21,298.22,297.15,297.39,9936.0,297.4077,297.4177,296.3506,296.5899,9936.0
2019-07-22 15:20:00,297.56,297.85,297.14,297.57,6512.0,296.7595,297.0487,296.3406,296.7695,6512.0
2019-07-22 15:30:00,297.53,297.53,296.65,296.96,7125.0,296.7296,296.7296,295.8519,296.1611,7125.0
2019-07-22 15:40:00,296.83,297.1,296.72,296.86,10095.0,296.0314,296.3007,295.9217,296.0614,10095.0
2019-07-22 15:50:00,296.93,296.93,295.97,296.64,28972.0,296.1312,296.1312,295.1738,295.842,28972.0
2019-07-23 09:30:00,298.34,298.34,296.91,298.02,5649.0,297.5374,297.5374,296.1112,297.2182,5649.0
2019-07-23 09:40:00,297.68,298.03,296.95,297.93,15336.0,296.8792,297.2282,296.1511,297.1285,15336.0
2019-07-23 09:50:00,297.62,298.5,297.45,298.5,18880.0,296.8193,297.697,296.6498,297.697,18880.0
2019-07-23 10:00:00,298.48,299.03,298.0,298.0,22662.0,297.677,298.2255,297.1983,297.1983,22662.0
2019-07-23 10:10:00,297.22,297.95,297.22,297.62,2300.0,296.4204,297.1484,296.4204,296.8193,2300.0
2019-07-23 10:20:00,297.39,298.39,297.31,298.39,3050.0,296.5899,297.5873,296.5102,297.5873,3050.0
2019-07-23 10:30:00,298.4,299.05,297.18,299.02,19673.0,297.5972,298.2455,296.3805,298.2156,19673.0
2019-07-23 10:40:00,299.18,300.37,299.18,300.37,7990.0,298.3751,299.5619,298.3751,299.5619,7990.0
2019-07-23 10:50:00,300.29,301.73,300.28,301.64,16913.0,299.4821,300.9183,299.4722,300.8285,16913.0
2019-07-23 11:00:00,301.77,302.05,300.7,301.11,12231.0,300.9582,301.2374,299.891,300.2999,12231.0
2019-07-23 11:10:00,301.24,302.91,301.2,302.9,9060.0,300.4296,302.0951,300.3897,302.0851,9060.0
2019-07-23 11:20:00,302.9,304.69,302.57,303.79,18710.0,302.0851,303.8703,301.756,302.9727,18710.0
2019-07-23 11:30:00,303.79,304.27,302.59,303.38,12191.0,302.9727,303.4514,301.776,302.5638,12191.0
2019-07-23 11:40:00,303.16,304.0,303.03,303.99,10441.0,302.3444,303.1822,302.2148,303.1722,10441.0
2019-07-23 11:50:00,304.03,304.98,304.02,304.71,11168.0,303.2121,304.1595,303.2021,303.8902,11168.0
2019-07-23 12:00:00,304.69,305.91,304.69,305.77,19604.0,303.8703,305.087,303.8703,304.9474,19604.0
2019-07-23 12:10:00,305.77,306.3,305.19,306.25,11989.0,304.9474,305.476,304.369,305.4261,11989.0
2019-07-23 12:20:00,306.06,306.82,305.91,306.31,14237.0,305.2366,305.9946,305.087,305.4859,14237.0
2019-07-23 12:30:00,306.41,306.69,305.93,306.45,13624.0,305.5857,305.8649,305.107,305.6256,13624.0
2019-07-23 12:40:00,306.41,306.41,305.6,305.92,6349.0,305.5857,305.5857,304.7779,305.097,6349.0
2019-07-23 12:50:00,305.89,306.2,305.71,305.84,3762.0,305.0671,305.3762,304.8876,305.0172,3762.0
2019-07-23 13:00:00,305.89,305.89,304.83,305.01,5057.0,305.0671,305.0671,304.0099,304.1894,5057.0
2019-07-23 13:10:00,304.87,305.49,304.73,305.16,13876.0,304.0498,304.6682,303.9102,304.339,13876.0
2019-07-23 13:20:00,305.1,305.81,305.1,305.74,3600.0,304.2792,304.9873,304.2792,304.9175,3600.0
2019-07-23 13:30:00,305.95,306.37,305.89,306.37,4801.0,305.1269,305.5458,305.0671,305.5458,4801.0
2019-07-23 13:40:00,306.7,307.23,306.06,306.27,6024.0,305.8749,306.4035,305.2366,305.4461,6024.0
2019-07-23 13:50:00,306.22,306.28,305.79,306.09,5181.0,305.3962,305.456,304.9673,305.2665,5181.0
2019-07-23 14:00:00,306.17,306.17,304.94,305.21,4400.0,305.3463,305.3463,304.1196,304.3889,4400.0
2019-07-23 14:10:00,305.06,305.71,304.84,304.84,3178.0,304.2393,304.8876,304.0199,304.0199,3178.0
2019-07-23 14:20:00,304.98,305.04,304.48,304.54,2100.0,304.1595,304.2194,303.6609,303.7207,2100.0
2019-07-23 14:30:00,304.34,304.91,304.34,304.55,2977.0,303.5212,304.0897,303.5212,303.7307,2977.0
2019-07-23 14:40:00,304.58,310.78,304.54,310.31,72186.0,303.7606,309.9439,303.7207,309.4752,72186.0
2019-07-23 14:50:00,310.34,310.87,308.76,309.28,43034.0,309.5051,310.0337,307.9294,308.448,43034.0
2019-07-23 15:00:00,309.15,309.15,307.8,308.47,18910.0,308.3183,308.3183,306.9719,307.6401,18910.0
2019-07-23 15:10:00,308.37,308.86,308.14,308.52,10386.0,307.5404,308.0291,307.311,307.69,10386.0
2019-07-23 15:20:00,308.56,309.27,308.23,309.26,13558.0,307.7299,308.438,307.4008,308.428,13558.0
2019-07-23 15:30:00,309.21,309.76,308.92,309.26,14464.0,308.3781,308.9267,308.0889,308.428,14464.0
2019-07-23 15:40:00,309.39,309.59,308.81,308.96,20112.0,308.5577,308.7571,307.9792,308.1288,20112.0
2019-07-23 15:50:00,308.97,309.49,308.74,309.48,72733.0,308.1388,308.6574,307.9094,308.6474,72733.0
2019-07-24 09:30:00,310.87,314.14,306.55,306.98,50826.0,310.0337,313.2949,305.7253,306.1541,50826.0
2019-07-24 09:40:00,307.37,308.91,303.59,306.77,35919.0,306.5431,308.0789,302.7733,305.9447,35919.0
2019-07-24 09:50:00,306.77,309.58,306.06,307.06,34071.0,305.9447,308.7471,305.2366,306.2339,34071.0
2019-07-24 10:00:00,306.8,308.32,306.46,307.4,15835.0,305.9746,307.4905,305.6355,306.573,15835.0
2019-07-24 10:10:00,307.38,308.82,306.95,308.6,47855.0,306.5531,307.9892,306.1242,307.7698,47855.0
2019-07-24 10:20:00,308.97,310.27,308.78,308.78,19713.0,308.1388,309.4353,307.9493,307.9493,19713.0
2019-07-24 10:30:00,309.18,309.66,308.95,309.37,12520.0,308.3482,308.8269,308.1188,308.5377,12520.0
2019-07-24 10:40:00,309.54,309.77,308.08,308.56,18778.0,308.7073,308.9366,307.2512,307.7299,18778.0
2019-07-24 10:50:00,308.44,309.1,307.53,307.67,26443.0,307.6102,308.2684,306.7027,306.8423,26443.0
2019-07-24 11:00:00,307.62,308.15,307.12,307.68,8000.0,306.7924,307.321,306.2938,306.8523,8000.0
2019-07-24 11:10:00,307.82,308.02,306.86,307.37,8692.0,306.9919,307.1913,306.0345,306.5431,8692.0
2019-07-24 11:20:00,307.33,307.33,306.64,307.02,8384.0,306.5032,306.5032,305.8151,306.194,8384.0
2019-07-24 11:30:00,307.07,307.67,306.21,307.44,6467.0,306.2439,306.8423,305.3862,306.6129,6467.0
2019-07-24 11:40:00,307.48,307.57,306.02,306.91,7453.0,306.6528,306.7426,305.1967,306.0843,7453.0
2019-07-24 11:50:00,306.89,307.55,306.83,307.16,5414.0,306.0644,306.7226,306.0045,306.3337,5414.0
2019-07-24 12:00:00,306.99,307.72,306.97,307.6,5900.0,306.1641,306.8922,306.1442,306.7725,5900.0
2019-07-24 12:10:00,307.34,308.12,307.2,308.12,10470.0,306.5132,307.2911,306.3735,307.2911,10470.0
2019-07-24 12:20:00,308.12,309.18,308.06,308.75,5653.0,307.2911,308.3482,307.2312,307.9194,5653.0
2019-07-24 12:30:00,308.95,309.46,308.71,309.12,7042.0,308.1188,308.6275,307.8795,308.2884,7042.0
2019-07-24 12:40:00,309.14,311.27,308.91,311.16,19802.0,308.3083,310.4326,308.0789,310.3229,19802.0
2019-07-24 12:50:00,311.33,312.5,310.99,311.98,15871.0,310.4924,311.6593,310.1534,311.1407,15871.0
2019-07-24 13:00:00,311.98,311.99,310.28,310.72,9475.0,311.1407,311.1507,309.4453,309.8841,9475.0
2019-07-24 13:10:00,310.73,310.87,309.75,310.37,5735.0,309.8941,310.0337,308.9167,309.535,5735.0
2019-07-24 13:20:00,310.25,310.59,310.24,310.33,11515.0,309.4153,309.7544,309.4054,309.4951,11515.0
2019-07-24 13:30:00,310.3,310.51,309.03,309.17,29713.0,309.4652,309.6746,308.1986,308.3383,29713.0
2019-07-24 13:40:00,309.01,309.23,308.62,308.71,3700.0,308.1787,308.3981,307.7897,307.8795,3700.0
2019-07-24 13:50:00,308.62,309.07,308.59,309.07,6655.0,307.7897,308.2385,307.7598,308.2385,6655.0
2019-07-24 14:00:00,309.07,309.83,309.0,309.12,9536.0,308.2385,308.9965,308.1687,308.2884,9536.0
2019-07-24 14:10:00,309.0,309.91,309.0,309.91,8395.0,308.1687,309.0763,308.1687,309.0763,8395.0
2019-07-24 14:20:00,309.73,310.62,309.69,310.38,12036.0,308.8967,309.7843,308.8569,309.545,12036.0
2019-07-24 14:30:00,310.37,310.69,310.04,310.6,10394.0,309.535,309.8542,309.2059,309.7644,10394.0
2019-07-24 14:40:00,310.86,311.19,310.4,310.63,18194.0,310.0237,310.3528,309.5649,309.7943,18194.0
2019-07-24 14:50:00,310.6,311.25,310.57,310.94,8034.0,309.7644,310.4127,309.7345,310.1035,8034.0
2019-07-24 15:00:00,311.0,311.28,310.9,311.07,13282.0,310.1633,310.4426,310.0636,310.2331,13282.0
2019-07-24 15:10:00,311.15,311.47,311.1,311.47,7413.0,310.3129,310.6321,310.2631,310.6321,7413.0
2019-07-24 15:20:00,311.54,312.07,311.31,312.07,11827.0,310.7019,311.2304,310.4725,311.2304,11827.0
2019-07-24 15:30:00,312.1,313.49,311.63,313.49,15899.0,311.2604,312.6466,310.7916,312.6466,15899.0
2019-07-24 15:40:00,313.56,314.29,313.38,313.91,51517.0,312.7164,313.4445,312.5369,313.0655,51517.0
2019-07-24 15:50:00,313.97,314.1,313.08,313.46,50174.0,313.1253,313.255,312.2377,312.6167,50174.0
2019-07-25 09:30:00,311.12,311.52,307.48,308.46,16762.0,310.283,310.6819,306.6528,307.6302,16762.0
2019-07-25 09:40:00,308.8,309.05,307.02,307.85,22978.0,307.9692,308.2186,306.194,307.0218,22978.0
2019-07-25 09:50:00,307.84,308.5,307.65,308.24,7900.0,307.0118,307.6701,306.8223,307.4108,7900.0
2019-07-25 10:00:00,308.0,308.0,305.4,307.36,24428.0,307.1714,307.1714,304.5784,306.5331,24428.0
2019-07-25 10:10:00,307.38,308.53,307.37,307.51,21971.0,306.5531,307.7,306.5431,306.6827,21971.0
2019-07-25 10:20:00,307.64,307.89,305.86,307.12,12707.0,306.8124,307.0617,305.0372,306.2938,12707.0
2019-07-25 10:30:00,307.18,307.68,306.74,307.12,10805.0,306.3536,306.8523,305.9148,306.2938,10805.0
2019-07-25 10:40:00,306.71,307.34,306.2,306.62,6228.0,305.8849,306.5132,305.3762,305.7951,6228.0
2019-07-25 10:50:00,306.64,306.64,306.25,306.25,3275.0,305.8151,305.8151,305.4261,305.4261,3275.0
2019-07-25 11:00:00,306.19,307.25,306.03,307.24,6238.0,305.3663,306.4234,305.2067,306.4134,6238.0
2019-07-25 11:10:00,307.12,307.13,305.71,305.92,5700.0,306.2938,306.3037,304.8876,305.097,5700.0
2019-07-25 11:20:00,305.78,306.96,305.36,306.73,7031.0,304.9574,306.1342,304.5385,305.9048,7031.0
2019-07-25 11:30:00,306.75,307.3,306.37,307.13,5795.0,305.9248,306.4733,305.5458,306.3037,5795.0
2019-07-25 11:40:00,307.18,307.35,306.93,306.93,5122.0,306.3536,306.5231,306.1043,306.1043,5122.0
2019-07-25 11:50:00,306.72,306.8,306.4,306.78,2467.0,305.8948,305.9746,305.5757,305.9547,2467.0
2019-07-25 12:00:00,306.95,306.95,305.75,306.06,8403.0,306.1242,306.1242,304.9275,305.2366,8403.0
2019-07-25 12:10:00,305.98,306.01,305.61,305.9,6291.0,305.1568,305.1868,304.7878,305.077,6291.0
2019-07-25 12:20:00,305.83,305.98,305.61,305.61,5200.0,305.0072,305.1568,304.7878,304.7878,5200.0
2019-07-25 12:30:00,305.54,305.54,303.87,303.87,16095.0,304.718,304.718,303.0525,303.0525,16095.0
2019-07-25 12:40:00,303.86,304.37,303.37,304.37,7450.0,303.0425,303.5512,302.5539,303.5512,7450.0
2019-07-25 12:50:00,304.33,304.67,303.96,304.48,4897.0,303.5113,303.8504,303.1423,303.6609,4897.0
2019-07-25 13:00:00,304.49,304.59,303.89,304.29,1500.0,303.6708,303.7706,303.0725,303.4714,1500.0
2019-07-25 13:10:00,304.06,304.42,303.8,303.8,7000.0,303.242,303.601,302.9827,302.9827,7000.0
2019-07-25 13:20:00,303.71,304.07,303.3,304.06,4974.0,302.8929,303.252,302.484,303.242,4974.0
2019-07-25 13:30:00,304.18,305.08,304.01,304.67,15418.0,303.3617,304.2593,303.1921,303.8504,15418.0
2019-07-25 13:40:00,304.82,305.51,304.74,305.51,1600.0,304.0,304.6881,303.9202,304.6881,1600.0
2019-07-25 13:50:00,305.46,305.73,305.09,305.23,3708.0,304.6382,304.9075,304.2692,304.4088,3708.0
2019-07-25 14:00:00,305.31,305.78,305.31,305.65,3273.0,304.4886,304.9574,304.4886,304.8277,3273.0
2019-07-25 14:10:00,305.64,305.85,305.57,305.68,2116.0,304.8177,305.0272,304.7479,304.8576,2116.0
2019-07-25 14:20:00,305.5,306.0,305.32,305.71,6200.0,304.6781,305.1768,304.4986,304.8876,6200.0
2019-07-25 14:30:00,305.58,305.78,305.23,305.24,2130.0,304.7579,304.9574,304.4088,304.4188,2130.0
2019-07-25 14:40:00,305.2,305.25,304.48,304.7,5022.0,304.3789,304.4288,303.6609,303.8803,5022.0
2019-07-25 14:50:00,304.48,304.69,304.12,304.4,6020.0,303.6609,303.8703,303.3018,303.5811,6020.0
2019-07-25 15:00:00,304.2,304.54,303.92,304.37,4652.0,303.3816,303.7207,303.1024,303.5512,4652.0
2019-07-25 15:10:00,304.18,304.21,303.61,304.16,7593.0,303.3617,303.3916,302.7932,303.3417,7593.0
2019-07-25 15:20:00,304.25,304.33,304.05,304.27,6110.0,303.4315,303.5113,303.232,303.4514,6110.0
2019-07-25 15:30:00,304.21,304.21,303.44,303.59,12308.0,303.3916,303.3916,302.6237,302.7733,12308.0
2019-07-25 15:40:00,303.51,303.62,303.0,303.62,28231.0,302.6935,302.8032,302.1848,302.8032,28231.0
2019-07-25 15:50:00,303.56,303.77,302.92,303.41,41728.0,302.7433,302.9528,302.1051,302.5937,41728.0
2019-07-26 09:30:00,304.35,307.5,303.43,307.31,14745.0,303.5312,306.6727,302.6137,306.4833,14745.0
2019-07-26 09:40:00,307.88,308.38,304.33,304.4,13670.0,307.0517,307.5504,303.5113,303.5811,13670.0
2019-07-26 09:50:00,304.4,306.92,303.98,306.05,46117.0,303.5811,306.0943,303.1622,305.2266,46117.0
2019-07-26 10:00:00,305.85,305.87,304.07,305.07,20855.0,305.0272,305.0471,303.252,304.2493,20855.0
2019-07-26 10:10:00,304.63,304.64,303.64,303.93,5230.0,303.8105,303.8204,302.8231,303.1123,5230.0
2019-07-26 10:20:00,303.52,303.99,302.33,302.33,7580.0,302.7035,303.1722,301.5167,301.5167,7580.0
2019-07-26 10:30:00,302.33,303.13,301.87,302.57,10180.0,301.5167,302.3145,301.0579,301.756,10180.0
2019-07-26 10:40:00,302.77,302.77,301.49,302.17,12880.0,301.9555,301.9555,300.6789,301.3571,12880.0
2019-07-26 10:50:00,302.14,302.32,301.11,301.53,6980.0,301.3272,301.5067,300.2999,300.7188,6980.0
2019-07-26 11:00:00,301.55,301.66,300.61,301.25,8251.0,300.7387,300.8485,299.8013,300.4396,8251.0
2019-07-26 11:10:00,301.03,302.21,300.94,301.38,3554.0,300.2201,301.397,300.1304,300.5692,3554.0
2019-07-26 11:20:00,301.57,302.18,301.57,301.87,5859.0,300.7587,301.3671,300.7587,301.0579,5859.0
2019-07-26 11:30:00,302.03,302.77,301.59,302.07,7025.0,301.2175,301.9555,300.7786,301.2574,7025.0
2019-07-26 11:40:00,302.37,302.81,302.11,302.22,5820.0,301.5565,301.9954,301.2972,301.4069,5820.0
2019-07-26 11:50:00,302.04,302.97,302.04,302.72,8020.0,301.2274,302.1549,301.2274,301.9056,8020.0
2019-07-26 12:00:00,302.76,303.34,302.62,303.34,2100.0,301.9455,302.5239,301.8059,302.5239,2100.0
2019-07-26 12:10:00,303.31,303.7,302.94,302.94,9976.0,302.494,302.883,302.125,302.125,9976.0
2019-07-26 12:20:00,303.05,304.17,302.93,303.81,10208.0,302.2347,303.3517,302.115,302.9927,10208.0
2019-07-26 12:30:00,303.82,303.82,302.95,303.18,4301.0,303.0026,303.0026,302.135,302.3644,4301.0
2019-07-26 12:40:00,303.18,303.79,303.17,303.41,10151.0,302.3644,302.9727,302.3544,302.5937,10151.0
2019-07-26 12:50:00,303.49,303.84,303.44,303.49,4100.0,302.6735,303.0226,302.6237,302.6735,4100.0
2019-07-26 13:00:00,303.38,303.39,302.32,302.79,3561.0,302.5638,302.5738,301.5067,301.9754,3561.0
2019-07-26 13:10:00,302.77,303.05,302.13,302.19,6120.0,301.9555,302.2347,301.3172,301.377,6120.0
2019-07-26 13:20:00,302.26,302.64,302.1,302.25,7899.0,301.4468,301.8258,301.2873,301.4369,7899.0
2019-07-26 13:30:00,302.3,302.75,301.89,302.35,12619.0,301.4867,301.9355,301.0778,301.5366,12619.0
2019-07-26 13:40:00,302.22,302.46,301.94,302.2,13407.0,301.4069,301.6463,301.1277,301.387,13407.0
2019-07-26 13:50:00,302.09,302.23,301.72,301.84,18228.0,301.2773,301.4169,300.9083,301.028,18228.0
2019-07-26 14:00:00,301.74,302.38,301.12,302.06,16246.0,300.9282,301.5665,300.3099,301.2474,16246.0
2019-07-26 14:10:00,302.2,302.23,300.88,301.31,8079.0,301.387,301.4169,300.0706,300.4994,8079.0
2019-07-26 14:20:00,301.31,302.1,301.29,302.08,15839.0,300.4994,301.2873,300.4794,301.2673,15839.0
2019-07-26 14:30:00,302.08,303.07,301.91,302.98,24593.0,301.2673,302.2547,301.0978,302.1649,24593.0
2019-07-26 14:40:00,303.01,304.39,303.01,304.39,24918.0,302.1948,303.5711,302.1948,303.5711,24918.0
2019-07-26 14:50:00,304.38,305.11,303.88,304.0,8949.0,303.5611,304.2892,303.0625,303.1822,8949.0
2019-07-26 15:00:00,303.92,304.92,303.77,304.83,9483.0,303.1024,304.0997,302.9528,304.0099,9483.0
2019-07-26 15:10:00,304.81,306.2,304.81,306.14,44494.0,303.99,305.3762,303.99,305.3164,44494.0
2019-07-26 15:20:00,306.1,307.37,306.1,307.3,19241.0,305.2765,306.5431,305.2765,306.4733,19241.0
2019-07-26 15:30:00,307.44,308.97,307.3,308.84,72772.0,306.6129,308.1388,306.4733,308.0091,72772.0
2019-07-26 15:40:00,308.85,308.85,306.83,308.43,52150.0,308.0191,308.0191,306.0045,307.6002,52150.0
2019-07-26 15:50:00,308.56,309.73,308.28,309.18,94342.0,307.7299,308.8967,307.4506,308.3482,94342.0
2019-07-29 09:30:00,314.5,314.95,305.59,305.92,45191.0,313.6539,314.1027,304.7679,305.097,45191.0
2019-07-29 09:40:00,305.89,306.97,304.23,304.84,39364.0,305.0671,306.1442,303.4115,304.0199,39364.0
2019-07-29 09:50:00,305.0,306.83,304.61,304.85,43122.0,304.1795,306.0045,303.7905,304.0299,43122.0
2019-07-29 10:00:00,304.83,305.54,304.42,304.81,30959.0,304.0099,304.718,303.601,303.99,30959.0
2019-07-29 10:10:00,304.7,305.18,302.81,305.18,26165.0,303.8803,304.359,301.9954,304.359,26165.0
2019-07-29 10:20:00,305.08,305.11,303.64,304.05,12742.0,304.2593,304.2892,302.8231,303.232,12742.0
2019-07-29 10:30:00,304.15,304.78,303.06,304.78,12410.0,303.3318,303.9601,302.2447,303.9601,12410.0
2019-07-29 10:40:00,304.64,306.13,304.17,305.42,6066.0,303.8204,305.3064,303.3517,304.5983,6066.0
2019-07-29 10:50:00,305.28,305.8,304.85,305.8,5300.0,304.4587,304.9773,304.0299,304.9773,5300.0
2019-07-29 11:00:00,305.54,305.68,304.9,304.9,3734.0,304.718,304.8576,304.0797,304.0797,3734.0
2019-07-29 11:10:00,305.15,305.37,304.0,305.37,8089.0,304.3291,304.5485,303.1822,304.5485,8089.0
2019-07-29 11:20:00,305.25,307.17,305.25,306.82,8287.0,304.4288,306.3436,304.4288,305.9946,8287.0
2019-07-29 11:30:00,306.42,306.45,305.66,305.92,4046.0,305.5956,305.6256,304.8377,305.097,4046.0
2019-07-29 11:40:00,305.75,306.85,305.74,306.5,9132.0,304.9275,306.0245,304.9175,305.6754,9132.0
2019-07-29 11:50:00,306.52,307.65,306.52,307.31,4506.0,305.6954,306.8223,305.6954,306.4833,4506.0
2019-07-29 12:00:00,307.11,307.11,306.58,306.74,4535.0,306.2838,306.2838,305.7552,305.9148,4535.0
2019-07-29 12:10:00,306.58,306.9,306.22,306.9,5762.0,305.7552,306.0744,305.3962,306.0744,5762.0
2019-07-29 12:20:00,306.97,308.47,306.97,308.36,10902.0,306.1442,307.6401,306.1442,307.5304,10902.0
2019-07-29 12:30:00,308.6,308.8,307.92,307.92,3230.0,307.7698,307.9692,307.0916,307.0916,3230.0
2019-07-29 12:40:00,307.94,308.19,307.85,307.85,1316.0,307.1116,307.3609,307.0218,307.0218,1316.0
2019-07-29 12:50:00,307.66,308.52,307.66,308.25,8688.0,306.8323,307.69,306.8323,307.4207,8688.0
2019-07-29 13:00:00,308.36,308.36,307.61,307.77,2600.0,307.5304,307.5304,306.7824,306.942,2600.0
2019-07-29 13:10:00,307.61,308.18,307.38,307.38,4700.0,306.7824,307.3509,306.5531,306.5531,4700.0
2019-07-29 13:20:00,307.14,307.48,307.13,307.48,1703.0,306.3137,306.6528,306.3037,306.6528,1703.0
2019-07-29 13:30:00,307.56,308.15,307.55,308.15,2502.0,306.7326,307.321,306.7226,307.321,2502.0
2019-07-29 13:40:00,308.18,308.31,307.45,307.64,7096.0,307.3509,307.4806,306.6229,306.8124,7096.0
2019-07-29 13:50:00,307.62,307.62,306.83,307.02,2729.0,306.7924,306.7924,306.0045,306.194,2729.0
2019-07-29 14:00:00,307.18,307.36,306.82,306.83,2661.0,306.3536,306.5331,305.9946,306.0045,2661.0
2019-07-29 14:10:00,306.84,307.25,306.66,307.11,3567.0,306.0145,306.4234,305.835,306.2838,3567.0
2019-07-29 14:20:00,307.16,307.21,306.57,306.75,2755.0,306.3337,306.3835,305.7452,305.9248,2755.0
2019-07-29 14:30:00,306.75,306.93,305.87,306.27,4900.0,305.9248,306.1043,305.0471,305.4461,4900.0
2019-07-29 14:40:00,306.2,306.22,305.67,305.8,3600.0,305.3762,305.3962,304.8477,304.9773,3600.0
2019-07-29 14:50:00,305.91,306.38,305.86,306.08,4712.0,305.087,305.5558,305.0372,305.2566,4712.0
2019-07-29 15:00:00,306.1,306.32,305.72,305.86,3280.0,305.2765,305.4959,304.8975,305.0372,3280.0
2019-07-29 15:10:00,305.74,305.94,305.5,305.87,8372.0,304.9175,305.1169,304.6781,305.0471,8372.0
2019-07-29 15:20:00,305.91,306.27,305.43,306.0,12976.0,305.087,305.4461,304.6083,305.1768,12976.0
2019-07-29 15:30:00,306.09,306.32,305.78,306.24,13747.0,305.2665,305.4959,304.9574,305.4161,13747.0
2019-07-29 15:40:00,306.27,306.32,305.76,305.76,12250.0,305.4461,305.4959,304.9374,304.9374,12250.0
2019-07-29 15:50:00,305.81,306.31,305.76,306.05,29822.0,304.9873,305.4859,304.9374,305.2266,29822.0
2019-07-30 09:30:00,304.31,306.59,303.52,304.55,16933.0,303.4913,305.7652,302.7035,303.7307,16933.0
2019-07-30 09:40:00,304.76,307.98,304.24,306.12,41634.0,303.9401,307.1515,303.4215,305.2965,41634.0
2019-07-30 09:50:00,306.14,307.67,305.35,307.23,25896.0,305.3164,306.8423,304.5285,306.4035,25896.0
2019-07-30 10:00:00,306.85,307.16,306.04,306.04,13347.0,306.0245,306.3337,305.2167,305.2167,13347.0
2019-07-30 10:10:00,306.37,307.29,305.64,307.16,16484.0,305.5458,306.4633,304.8177,306.3337,16484.0
2019-07-30 10:20:00,307.24,307.38,306.46,307.09,5227.0,306.4134,306.5531,305.6355,306.2638,5227.0
2019-07-30 10:30:00,307.19,307.84,307.15,307.82,7808.0,306.3636,307.0118,306.3237,306.9919,7808.0
2019-07-30 10:40:00,308.0,308.25,307.37,308.25,4919.0,307.1714,307.4207,306.5431,307.4207,4919.0
2019-07-30 10:50:00,307.97,308.74,307.71,308.15,7534.0,307.1415,307.9094,306.8822,307.321,7534.0
2019-07-30 11:00:00,307.96,308.91,307.96,308.91,1752.0,307.1315,308.0789,307.1315,308.0789,1752.0
2019-07-30 11:10:00,308.75,308.88,308.56,308.88,3972.0,307.9194,308.049,307.7299,308.049,3972.0
2019-07-30 11:20:00,308.85,309.04,308.41,308.84,6241.0,308.0191,308.2086,307.5803,308.0091,6241.0
2019-07-30 11:30:00,308.7,309.34,308.7,308.81,3366.0,307.8695,308.5078,307.8695,307.9792,3366.0
2019-07-30 11:40:00,308.65,308.86,308.31,308.86,2699.0,307.8196,308.0291,307.4806,308.0291,2699.0
2019-07-30 11:50:00,309.11,309.15,308.04,308.25,3525.0,308.2784,308.3183,307.2113,307.4207,3525.0
2019-07-30 12:00:00,307.96,308.22,307.82,308.16,4051.0,307.1315,307.3908,306.9919,307.331,4051.0
2019-07-30 12:10:00,308.57,309.0,308.51,308.82,3469.0,307.7399,308.1687,307.68,307.9892,3469.0
2019-07-30 12:20:00,308.65,308.76,308.25,308.56,6167.0,307.8196,307.9294,307.4207,307.7299,6167.0
2019-07-30 12:30:00,308.49,308.77,308.16,308.16,1300.0,307.6601,307.9393,307.331,307.331,1300.0
2019-07-30 12:40:00,308.13,308.66,308.13,308.66,1500.0,307.301,307.8296,307.301,307.8296,1500.0
2019-07-30 12:50:00,308.65,308.75,308.23,308.68,4000.0,307.8196,307.9194,307.4008,307.8496,4000.0
2019-07-30 13:00:00,308.73,308.92,308.52,308.9,2600.0,307.8994,308.0889,307.69,308.069,2600.0
2019-07-30 13:10:00,308.74,308.74,308.53,308.64,1200.0,307.9094,307.9094,307.7,307.8097,1200.0
2019-07-30 13:20:00,308.73,308.94,308.59,308.59,2700.0,307.8994,308.1089,307.7598,307.7598,2700.0
2019-07-30 13:30:00,308.62,309.23,308.59,309.16,2325.0,307.7897,308.3981,307.7598,308.3283,2325.0
2019-07-30 13:40:00,309.12,309.98,309.12,309.96,4800.0,308.2884,309.1461,308.2884,309.1261,4800.0
2019-07-30 13:50:00,309.96,310.58,309.96,310.49,5754.0,309.1261,309.7445,309.1261,309.6547,5754.0
2019-07-30 14:00:00,310.6,311.11,310.56,310.67,6628.0,309.7644,310.273,309.7245,309.8342,6628.0
2019-07-30 14:10:00,310.5,310.67,310.31,310.63,2350.0,309.6647,309.8342,309.4752,309.7943,2350.0
2019-07-30 14:20:00,310.63,310.64,309.9,310.17,2200.0,309.7943,309.8043,309.0663,309.3356,2200.0
2019-07-30 14:30:00,310.21,310.3,309.97,310.22,2308.0,309.3755,309.4652,309.1361,309.3854,2308.0
2019-07-30 14:40:00,310.09,310.65,309.99,310.58,5438.0,309.2558,309.8143,309.156,309.7445,5438.0
2019-07-30 14:50:00,310.58,310.81,310.18,310.7,6037.0,309.7445,309.9738,309.3455,309.8641,6037.0
2019-07-30 15:00:00,310.72,310.99,310.5,310.54,5620.0,309.8841,310.1534,309.6647,309.7046,5620.0
2019-07-30 15:10:00,310.46,310.52,310.06,310.49,9303.0,309.6248,309.6846,309.2259,309.6547,9303.0
2019-07-30 15:20:00,310.36,310.36,309.68,309.75,7800.0,309.525,309.525,308.8469,308.9167,7800.0
2019-07-30 15:30:00,309.75,310.15,309.65,309.78,7994.0,308.9167,309.3156,308.817,308.9466,7994.0
2019-07-30 15:40:00,309.91,310.15,309.63,309.78,16400.0,309.0763,309.3156,308.797,308.9466,16400.0
2019-07-30 15:50:00,309.83,311.27,309.49,311.22,42420.0,308.9965,310.4326,308.6574,310.3827,42420.0
2019-07-31 09:30:00,309.8,310.49,306.85,309.56,24633.0,308.9666,309.6547,306.0245,308.7272,24633.0
2019-07-31 09:40:00,309.5,310.6,308.66,308.81,31831.0,308.6674,309.7644,307.8296,307.9792,31831.0
2019-07-31 09:50:00,308.84,311.58,308.31,310.94,18321.0,308.0091,310.7418,307.4806,310.1035,18321.0
2019-07-31 10:00:00,310.88,311.0,309.88,310.87,18558.0,310.0436,310.1633,309.0463,310.0337,18558.0
2019-07-31 10:10:00,310.58,311.34,310.26,311.05,11888.0,309.7445,310.5024,309.4253,310.2132,11888.0
2019-07-31 10:20:00,310.87,311.98,310.52,311.97,5116.0,310.0337,311.1407,309.6846,311.1307,5116.0
2019-07-31 10:30:00,311.73,312.07,311.36,311.73,2290.0,310.8914,311.2304,310.5224,310.8914,2290.0
2019-07-31 10:40:00,311.99,312.26,311.43,311.78,5342.0,311.1507,311.4199,310.5922,310.9412,5342.0
2019-07-31 10:50:00,311.71,312.13,311.24,311.26,3200.0,310.8714,311.2903,310.4027,310.4226,3200.0
2019-07-31 11:00:00,311.24,311.34,310.83,310.99,4275.0,310.4027,310.5024,309.9938,310.1534,4275.0
2019-07-31 11:10:00,310.95,311.09,310.27,310.41,2410.0,310.1135,310.2531,309.4353,309.5749,2410.0
2019-07-31 11:20:00,310.42,311.39,310.3,310.7,8847.0,309.5849,310.5523,309.4652,309.8641,8847.0
2019-07-31 11:30:00,310.86,311.22,310.51,310.68,9536.0,310.0237,310.3827,309.6746,309.8442,9536.0
2019-07-31 11:40:00,311.07,311.09,310.69,310.69,3633.0,310.2331,310.2531,309.8542,309.8542,3633.0
2019-07-31 11:50:00,310.5,310.55,309.31,309.75,5483.0,309.6647,309.7145,308.4779,308.9167,5483.0
2019-07-31 12:00:00,309.74,310.17,309.25,309.38,17819.0,308.9067,309.3356,308.418,308.5477,17819.0
2019-07-31 12:10:00,309.3,309.42,309.08,309.3,7368.0,308.4679,308.5876,308.2485,308.4679,7368.0
2019-07-31 12:20:00,309.37,309.5,309.11,309.32,5130.0,308.5377,308.6674,308.2784,308.4878,5130.0
2019-07-31 12:30:00,309.39,309.4,308.43,308.67,15446.0,308.5577,308.5676,307.6002,307.8396,15446.0
2019-07-31 12:40:00,308.77,309.14,308.04,308.98,14062.0,307.9393,308.3083,307.2113,308.1488,14062.0
2019-07-31 12:50:00,308.75,309.01,307.74,308.01,9790.0,307.9194,308.1787,306.9121,307.1814,9790.0
2019-07-31 13:00:00,307.93,308.1,307.55,308.07,7558.0,307.1016,307.2711,306.7226,307.2412,7558.0
2019-07-31 13:10:00,307.98,307.98,306.53,306.53,8471.0,307.1515,307.1515,305.7054,305.7054,8471.0
2019-07-31 13:20:00,306.71,307.19,306.54,307.19,4100.0,305.8849,306.3636,305.7153,306.3636,4100.0
2019-07-31 13:30:00,307.4,307.4,306.87,306.93,13060.0,306.573,306.573,306.0444,306.1043,13060.0
2019-07-31 13:40:00,306.93,307.43,306.87,307.31,4500.0,306.1043,306.6029,306.0444,306.4833,4500.0
2019-07-31 13:50:00,307.38,308.69,307.36,308.69,5800.0,306.5531,307.8595,306.5331,307.8595,5800.0
2019-07-31 14:00:00,308.42,308.42,306.46,306.9,10650.0,307.5903,307.5903,305.6355,306.0744,10650.0
2019-07-31 14:10:00,306.73,307.94,306.72,307.24,5031.0,305.9048,307.1116,305.8948,306.4134,5031.0
2019-07-31 14:20:00,307.17,307.72,306.94,307.45,6085.0,306.3436,306.8922,306.1142,306.6229,6085.0
2019-07-31 14:30:00,307.58,308.07,306.1,306.37,8572.0,306.7525,307.2412,305.2765,305.5458,8572.0
2019-07-31 14:40:00,306.0,306.38,304.04,304.07,9843.0,305.1768,305.5558,303.2221,303.252,9843.0
2019-07-31 14:50:00,304.22,304.53,301.2,304.53,13157.0,303.4016,303.7107,300.3897,303.7107,13157.0
2019-07-31 15:00:00,304.41,306.45,303.66,304.9,8521.0,303.5911,305.6256,302.8431,304.0797,8521.0
2019-07-31 15:10:00,304.74,305.12,303.8,304.78,8649.0,303.9202,304.2991,302.9827,303.9601,8649.0
2019-07-31 15:20:00,304.81,306.34,304.81,306.1,7550.0,303.99,305.5159,303.99,305.2765,7550.0
2019-07-31 15:30:00,305.84,306.02,304.71,305.63,23469.0,305.0172,305.1967,303.8902,304.8078,23469.0
2019-07-31 15:40:00,305.65,306.02,304.78,305.72,14023.0,304.8277,305.1967,303.9601,304.8975,14023.0
2019-07-31 15:50:00,305.53,305.73,304.5,304.59,39757.0,304.708,304.9075,303.6808,303.7706,39757.0
2019-08-01 09:30:00,306.68,308.69,304.86,306.01,9564.0,305.8549,307.8595,304.0398,305.1868,9564.0
2019-08-01 09:40:00,306.25,306.25,304.61,305.92,7382.0,305.4261,305.4261,303.7905,305.097,7382.0
2019-08-01 09:50:00,306.24,309.08,306.0,308.56,29993.0,305.4161,308.2485,305.1768,307.7299,29993.0
2019-08-01 10:00:00,308.86,310.37,308.85,310.06,12556.0,308.0291,309.535,308.0191,309.2259,12556.0
2019-08-01 10:10:00,310.24,311.64,309.54,311.64,9090.0,309.4054,310.8016,308.7073,310.8016,9090.0
2019-08-01 10:20:00,311.63,312.87,311.63,312.87,15218.0,310.7916,312.0283,310.7916,312.0283,15218.0
2019-08-01 10:30:00,312.84,313.93,312.05,312.33,13080.0,311.9984,313.0854,311.2105,311.4897,13080.0
2019-08-01 10:40:00,312.31,312.96,311.13,311.18,14327.0,311.4698,312.1181,310.293,310.3428,14327.0
2019-08-01 10:50:00,311.38,313.49,311.38,313.24,13242.0,310.5423,312.6466,310.5423,312.3973,13242.0
2019-08-01 11:00:00,313.13,313.61,310.89,311.02,13934.0,312.2876,312.7663,310.0536,310.1833,13934.0
2019-08-01 11:10:00,311.09,311.79,310.93,311.79,6892.0,310.2531,310.9512,310.0935,310.9512,6892.0
2019-08-01 11:20:00,311.99,312.84,311.82,312.69,8586.0,311.1507,311.9984,310.9811,311.8488,8586.0
2019-08-01 11:30:00,312.7,313.14,312.07,313.14,8757.0,311.8588,312.2976,311.2304,312.2976,8757.0
2019-08-01 11:40:00,313.16,313.45,312.73,313.34,4650.0,312.3175,312.6067,311.8887,312.497,4650.0
2019-08-01 11:50:00,313.3,313.56,312.0,312.0,18947.0,312.4571,312.7164,311.1606,311.1606,18947.0
2019-08-01 12:00:00,311.8,312.95,311.64,312.18,12141.0,310.9612,312.1081,310.8016,311.3402,12141.0
2019-08-01 12:10:00,312.33,313.08,312.24,312.43,6157.0,311.4897,312.2377,311.4,311.5895,6157.0
2019-08-01 12:20:00,312.46,312.8,312.11,312.12,6351.0,311.6194,311.9585,311.2703,311.2803,6351.0
2019-08-01 12:30:00,312.22,312.22,311.37,312.01,3822.0,311.38,311.38,310.5323,311.1706,3822.0
2019-08-01 12:40:00,312.09,312.43,311.24,311.35,6595.0,311.2504,311.5895,310.4027,310.5124,6595.0
2019-08-01 12:50:00,311.31,311.91,311.26,311.68,2306.0,310.4725,311.0709,310.4226,310.8415,2306.0
2019-08-01 13:00:00,311.9,311.9,311.23,311.47,7074.0,311.0609,311.0609,310.3927,310.6321,7074.0
2019-08-01 13:10:00,311.49,311.63,311.22,311.39,4006.0,310.652,310.7916,310.3827,310.5523,4006.0
2019-08-01 13:20:00,311.15,312.0,308.61,308.69,11153.0,310.3129,311.1606,307.7798,307.8595,11153.0
2019-08-01 13:30:00,308.45,309.67,308.0,308.22,18892.0,307.6202,308.8369,307.1714,307.3908,18892.0
2019-08-01 13:40:00,307.92,309.31,307.11,309.0,7919.0,307.0916,308.4779,306.2838,308.1687,7919.0
2019-08-01 13:50:00,308.57,309.0,306.7,308.74,5497.0,307.7399,308.1687,305.8749,307.9094,5497.0
2019-08-01 14:00:00,308.34,308.67,307.42,307.66,4715.0,307.5105,307.8396,306.593,306.8323,4715.0
2019-08-01 14:10:00,306.94,307.89,306.41,307.48,4276.0,306.1142,307.0617,305.5857,306.6528,4276.0
2019-08-01 14:20:00,307.54,307.54,306.46,307.01,5524.0,306.7126,306.7126,305.6355,306.1841,5524.0
2019-08-01 14:30:00,307.34,307.49,306.18,306.18,5437.0,306.5132,306.6628,305.3563,305.3563,5437.0
2019-08-01 14:40:00,306.58,307.43,305.75,307.35,4529.0,305.7552,306.6029,304.9275,306.5231,4529.0
2019-08-01 14:50:00,307.71,307.93,306.86,307.01,5706.0,306.8822,307.1016,306.0345,306.1841,5706.0
2019-08-01 15:00:00,307.02,307.77,306.74,307.73,8082.0,306.194,306.942,305.9148,306.9021,8082.0
2019-08-01 15:10:00,307.82,308.85,307.5,308.69,18194.0,306.9919,308.0191,306.6727,307.8595,18194.0
2019-08-01 15:20:00,308.6,309.58,308.26,308.92,6279.0,307.7698,308.7471,307.4307,308.0889,6279.0
2019-08-01 15:30:00,308.8,309.22,308.22,308.37,7861.0,307.9692,308.3881,307.3908,307.5404,7861.0
2019-08-01 15:40:00,308.46,309.04,308.09,308.31,15613.0,307.6302,308.2086,307.2612,307.4806,15613.0
2019-08-01 15:50:00,308.25,309.94,308.09,309.64,49749.0,307.4207,309.1062,307.2612,308.807,49749.0
2019-08-02 09:30:00,308.95,311.11,307.27,311.11,6770.0,308.1188,310.273,306.4434,310.273,6770.0
2019-08-02 09:40:00,310.53,310.89,308.08,309.78,13940.0,309.6946,310.0536,307.2512,308.9466,13940.0
2019-08-02 09:50:00,309.89,310.66,308.39,308.41,17996.0,309.0563,309.8242,307.5603,307.5803,17996.0
2019-08-02 10:00:00,308.57,309.34,307.81,307.97,6035.0,307.7399,308.5078,306.9819,307.1415,6035.0
2019-08-02 10:10:00,307.82,308.1,306.94,307.26,6038.0,306.9919,307.2711,306.1142,306.4334,6038.0
2019-08-02 10:20:00,307.45,310.38,307.45,309.68,11400.0,306.6229,309.545,306.6229,308.8469,11400.0
2019-08-02 10:30:00,309.02,309.02,305.24,305.24,15010.0,308.1887,308.1887,304.4188,304.4188,15010.0
2019-08-02 10:40:00,305.23,306.48,304.53,306.43,5803.0,304.4088,305.6555,303.7107,305.6056,5803.0
2019-08-02 10:50:00,306.26,306.46,305.24,305.91,3100.0,305.4361,305.6355,304.4188,305.087,3100.0
2019-08-02 11:00:00,305.64,306.37,305.54,306.31,3859.0,304.8177,305.5458,304.718,305.4859,3859.0
2019-08-02 11:10:00,306.01,307.12,306.01,307.06,9001.0,305.1868,306.2938,305.1868,306.2339,9001.0
2019-08-02 11:20:00,306.92,307.08,306.39,306.53,4575.0,306.0943,306.2539,305.5657,305.7054,4575.0
2019-08-02 11:30:00,306.92,306.92,306.38,306.38,2392.0,306.0943,306.0943,305.5558,305.5558,2392.0
2019-08-02 11:40:00,306.13,306.54,305.72,306.44,4700.0,305.3064,305.7153,304.8975,305.6156,4700.0
2019-08-02 11:50:00,306.53,307.05,305.78,306.88,4344.0,305.7054,306.224,304.9574,306.0544,4344.0
2019-08-02 12:00:00,306.77,307.08,306.04,306.61,4145.0,305.9447,306.2539,305.2167,305.7851,4145.0
2019-08-02 12:10:00,306.62,306.78,306.01,306.52,3077.0,305.7951,305.9547,305.1868,305.6954,3077.0
2019-08-02 12:20:00,306.21,306.47,305.49,305.63,3187.0,305.3862,305.6455,304.6682,304.8078,3187.0
2019-08-02 12:30:00,305.63,305.67,305.03,305.32,3807.0,304.8078,304.8477,304.2094,304.4986,3807.0
2019-08-02 12:40:00,305.36,305.36,304.9,305.16,2561.0,304.5385,304.5385,304.0797,304.339,2561.0
2019-08-02 12:50:00,304.78,305.33,304.63,304.84,5579.0,303.9601,304.5086,303.8105,304.0199,5579.0
2019-08-02 13:00:00,304.69,304.69,303.84,303.96,6108.0,303.8703,303.8703,303.0226,303.1423,6108.0
2019-08-02 13:10:00,303.95,303.95,303.17,303.75,7236.0,303.1323,303.1323,302.3544,302.9328,7236.0
2019-08-02 13:20:00,303.85,304.34,303.33,303.66,4515.0,303.0326,303.5212,302.514,302.8431,4515.0
2019-08-02 13:30:00,303.4,303.46,303.06,303.25,4100.0,302.5838,302.6436,302.2447,302.4342,4100.0
2019-08-02 13:40:00,303.48,304.38,303.35,304.02,4938.0,302.6636,303.5611,302.5339,303.2021,4938.0
2019-08-02 13:50:00,303.7,303.83,303.12,303.28,5500.0,302.883,303.0126,302.3045,302.4641,5500.0
2019-08-02 14:00:00,303.36,304.32,303.1,303.89,3300.0,302.5439,303.5013,302.2846,303.0725,3300.0
2019-08-02 14:10:00,303.8,304.58,303.8,303.96,4037.0,302.9827,303.7606,302.9827,303.1423,4037.0
2019-08-02 14:20:00,304.25,304.91,303.96,304.63,5693.0,303.4315,304.0897,303.1423,303.8105,5693.0
2019-08-02 14:30:00,304.36,304.63,303.94,304.26,4128.0,303.5412,303.8105,303.1223,303.4415,4128.0
2019-08-02 14:40:00,304.14,304.84,304.11,304.49,4115.0,303.3218,304.0199,303.2919,303.6708,4115.0
2019-08-02 14:50:00,304.49,304.49,304.09,304.44,1900.0,303.6708,303.6708,303.2719,303.621,1900.0
2019-08-02 15:00:00,304.35,304.5,303.95,303.98,2790.0,303.5312,303.6808,303.1323,303.1622,2790.0
2019-08-02 15:10:00,303.84,304.29,303.62,304.08,5028.0,303.0226,303.4714,302.8032,303.2619,5028.0
2019-08-02 15:20:00,304.39,305.82,304.39,305.66,4373.0,303.5711,304.9973,303.5711,304.8377,4373.0
2019-08-02 15:30:00,305.47,305.88,305.16,305.65,13885.0,304.6482,305.0571,304.339,304.8277,13885.0
2019-08-02 15:40:00,305.64,305.72,304.75,304.84,14877.0,304.8177,304.8975,303.9301,304.0199,14877.0
2019-08-02 15:50:00,305.01,305.63,304.58,305.16,28584.0,304.1894,304.8078,303.7606,304.339,28584.0
2019-08-05 09:30:00,302.15,304.0,300.22,300.26,23463.0,301.3371,303.1822,299.4123,299.4522,23463.0
2019-08-05 09:40:00,300.01,301.01,298.55,298.83,17097.0,299.2029,300.2002,297.7468,298.0261,17097.0
2019-08-05 09:50:00,298.8,300.85,298.23,299.25,33913.0,297.9961,300.0406,297.4277,298.4449,33913.0
2019-08-05 10:00:00,299.23,301.33,299.23,300.56,17168.0,298.425,300.5193,298.425,299.7514,17168.0
2019-08-05 10:10:00,300.57,301.0,299.8,299.99,6770.0,299.7614,300.1902,298.9935,299.1829,6770.0
2019-08-05 10:20:00,299.82,300.92,299.63,300.4,5667.0,299.0134,300.1104,298.8239,299.5918,5667.0
2019-08-05 10:30:00,300.14,300.76,299.75,300.46,5685.0,299.3325,299.9509,298.9436,299.6517,5685.0
2019-08-05 10:40:00,300.23,300.93,299.86,300.93,7750.0,299.4223,300.1204,299.0533,300.1204,7750.0
2019-08-05 10:50:00,300.63,301.18,300.5,300.99,8000.0,299.8212,300.3697,299.6916,300.1803,8000.0
2019-08-05 11:00:00,300.85,301.21,300.35,300.35,5798.0,300.0406,300.3997,299.542,299.542,5798.0
2019-08-05 11:10:00,300.6,301.14,300.25,300.69,9013.0,299.7913,300.3299,299.4422,299.8811,9013.0
2019-08-05 11:20:00,300.81,301.01,300.07,300.24,8302.0,300.0007,300.2002,299.2627,299.4323,8302.0
2019-08-05 11:30:00,300.22,300.39,299.48,299.51,7709.0,299.4123,299.5819,298.6743,298.7042,7709.0
2019-08-05 11:40:00,299.81,300.17,299.39,299.88,4287.0,299.0034,299.3625,298.5846,299.0732,4287.0
2019-08-05 11:50:00,300.32,300.32,299.43,299.61,3188.0,299.5121,299.5121,298.6245,298.804,3188.0
2019-08-05 12:00:00,299.35,299.44,298.05,298.34,5284.0,298.5447,298.6344,297.2482,297.5374,5284.0
2019-08-05 12:10:00,298.21,299.62,298.21,299.36,3909.0,297.4077,298.8139,297.4077,298.5546,3909.0
2019-08-05 12:20:00,299.4,299.92,298.58,299.0,8149.0,298.5945,299.1131,297.7767,298.1956,8149.0
2019-08-05 12:30:00,298.87,299.61,298.87,299.32,8264.0,298.066,298.804,298.066,298.5147,8264.0
2019-08-05 12:40:00,298.98,299.14,298.14,298.31,4500.0,298.1757,298.3352,297.3379,297.5075,4500.0
2019-08-05 12:50:00,298.12,298.6,297.2,297.53,7303.0,297.318,297.7967,296.4005,296.7296,7303.0
2019-08-05 13:00:00,297.23,298.69,297.23,298.61,5360.0,296.4304,297.8864,296.4304,297.8067,5360.0
2019-08-05 13:10:00,298.7,299.15,298.58,299.15,4064.0,297.8964,298.3452,297.7767,298.3452,4064.0
2019-08-05 13:20:00,299.03,299.62,299.02,299.4,6119.0,298.2255,298.8139,298.2156,298.5945,6119.0
2019-08-05 13:30:00,299.45,301.14,299.3,300.94,12924.0,298.6444,300.3299,298.4948,300.1304,12924.0
2019-08-05 13:40:00,300.88,300.88,298.97,299.61,13180.0,300.0706,300.0706,298.1657,298.804,13180.0
2019-08-05 13:50:00,299.57,299.95,299.49,299.95,6494.0,298.7641,299.1431,298.6843,299.1431,6494.0
2019-08-05 14:00:00,299.9,300.4,299.76,300.03,7258.0,299.0932,299.5918,298.9536,299.2228,7258.0
2019-08-05 14:10:00,299.84,300.23,299.65,300.05,10699.0,299.0334,299.4223,298.8439,299.2428,10699.0
2019-08-05 14:20:00,299.73,299.73,297.98,298.04,9800.0,298.9236,298.9236,297.1784,297.2382,9800.0
2019-08-05 14:30:00,297.95,298.38,297.64,297.7,9467.0,297.1484,297.5773,296.8393,296.8991,9467.0
2019-08-05 14:40:00,297.72,298.62,297.09,297.84,11049.0,296.9191,297.8166,296.2907,297.0387,11049.0
2019-08-05 14:50:00,297.6,298.12,297.26,297.99,14000.0,296.7994,297.318,296.4603,297.1883,14000.0
2019-08-05 15:00:00,297.89,298.3,296.52,296.77,16450.0,297.0886,297.4975,295.7223,295.9716,16450.0
2019-08-05 15:10:00,296.8,298.77,296.79,298.72,9825.0,296.0015,297.9662,295.9916,297.9164,9825.0
2019-08-05 15:20:00,298.73,299.49,297.83,297.83,17843.0,297.9263,298.6843,297.0288,297.0288,17843.0
2019-08-05 15:30:00,297.85,299.61,297.54,299.3,16472.0,297.0487,298.804,296.7395,298.4948,16472.0
2019-08-05 15:40:00,299.48,300.32,298.62,299.24,24903.0,298.6743,299.5121,297.8166,298.435,24903.0
2019-08-05 15:50:00,298.91,301.2,298.37,299.59,57749.0,298.1059,300.3897,297.5673,298.784,57749.0
2019-08-06 09:30:00,304.48,306.0,298.57,302.0,93638.0,303.6609,305.1768,297.7668,301.1875,93638.0
2019-08-06 09:40:00,301.5,305.89,301.27,301.99,64582.0,300.6889,305.0671,300.4595,301.1776,64582.0
2019-08-06 09:50:00,301.92,302.21,299.77,301.53,34048.0,301.1078,301.397,298.9635,300.7188,34048.0
2019-08-06 10:00:00,301.43,301.73,299.4,300.25,34144.0,300.6191,300.9183,298.5945,299.4422,34144.0
2019-08-06 10:10:00,300.35,300.35,295.18,295.3,29702.0,299.542,299.542,294.3859,294.5056,29702.0
2019-08-06 10:20:00,295.5,296.97,293.4,296.24,47812.0,294.705,296.1711,292.6107,295.443,47812.0
2019-08-06 10:30:00,296.15,299.09,295.77,297.39,39313.0,295.3533,298.2854,294.9743,296.5899,39313.0
2019-08-06 10:40:00,297.85,298.33,296.47,297.16,18512.0,297.0487,297.5274,295.6724,296.3606,18512.0
2019-08-06 10:50:00,297.1,300.34,296.87,298.5,13507.0,296.3007,299.532,296.0713,297.697,13507.0
2019-08-06 11:00:00,298.18,299.03,297.68,298.93,12439.0,297.3778,298.2255,296.8792,298.1258,12439.0
2019-08-06 11:10:00,298.45,299.37,295.79,296.84,17098.0,297.6471,298.5646,294.9942,296.0414,17098.0
2019-08-06 11:20:00,296.04,298.93,295.93,298.24,14812.0,295.2436,298.1258,295.1339,297.4377,14812.0
2019-08-06 11:30:00,298.31,298.58,297.21,297.81,12506.0,297.5075,297.7767,296.4104,297.0088,12506.0
2019-08-06 11:40:00,297.48,299.14,297.47,298.96,11364.0,296.6797,298.3352,296.6697,298.1557,11364.0
2019-08-06 11:50:00,299.0,299.29,298.14,298.65,10993.0,298.1956,298.4848,297.3379,297.8466,10993.0
2019-08-06 12:00:00,298.68,299.36,297.08,298.5,15476.0,297.8765,298.5546,296.2808,297.697,15476.0
2019-08-06 12:10:00,298.5,299.86,298.11,298.68,9083.0,297.697,299.0533,297.308,297.8765,9083.0
2019-08-06 12:20:00,298.79,299.01,298.03,298.16,9210.0,297.9862,298.2056,297.2282,297.3579,9210.0
2019-08-06 12:30:00,298.39,300.37,298.15,299.82,7580.0,297.5873,299.5619,297.3479,299.0134,7580.0
2019-08-06 12:40:00,299.96,300.21,298.6,298.6,12054.0,299.153,299.4024,297.7967,297.7967,12054.0
2019-08-06 12:50:00,298.44,298.6,297.51,297.51,8343.0,297.6371,297.7967,296.7096,296.7096,8343.0
2019-08-06 13:00:00,297.63,299.76,297.32,299.68,18718.0,296.8293,298.9536,296.5201,298.8738,18718.0
2019-08-06 13:10:00,299.51,300.2,299.4,299.76,11668.0,298.7042,299.3924,298.5945,298.9536,11668.0
2019-08-06 13:20:00,299.63,300.85,299.55,300.24,10170.0,298.8239,300.0406,298.7441,299.4323,10170.0
2019-08-06 13:30:00,300.07,300.07,298.67,299.22,8514.0,299.2627,299.2627,297.8665,298.415,8514.0
2019-08-06 13:40:00,299.16,300.12,299.16,299.89,4300.0,298.3552,299.3126,298.3552,299.0832,4300.0
2019-08-06 13:50:00,299.8,300.36,299.8,300.36,9969.0,298.9935,299.552,298.9935,299.552,9969.0
2019-08-06 14:00:00,300.27,300.44,299.66,300.37,11918.0,299.4622,299.6317,298.8538,299.5619,11918.0
2019-08-06 14:10:00,300.31,302.33,300.31,302.28,6990.0,299.5021,301.5167,299.5021,301.4668,6990.0
2019-08-06 14:20:00,302.35,302.49,301.55,302.07,10029.0,301.5366,301.6762,300.7387,301.2574,10029.0
2019-08-06 14:30:00,301.81,302.25,301.22,301.4,10023.0,300.9981,301.4369,300.4096,300.5892,10023.0
2019-08-06 14:40:00,301.34,301.44,300.75,301.4,13628.0,300.5293,300.629,299.9409,300.5892,13628.0
2019-08-06 14:50:00,301.34,301.42,300.39,300.76,8764.0,300.5293,300.6091,299.5819,299.9509,8764.0
2019-08-06 15:00:00,300.78,301.41,300.49,300.49,8424.0,299.9708,300.5991,299.6816,299.6816,8424.0
2019-08-06 15:10:00,300.38,301.36,300.34,300.91,8176.0,299.5719,300.5493,299.532,300.1005,8176.0
2019-08-06 15:20:00,300.9,301.05,299.61,300.23,13380.0,300.0905,300.2401,298.804,299.4223,13380.0
2019-08-06 15:30:00,300.18,300.2,299.38,299.74,11535.0,299.3724,299.3924,298.5746,298.9336,11535.0
2019-08-06 15:40:00,299.61,300.54,298.75,299.36,25075.0,298.804,299.7315,297.9463,298.5546,25075.0
2019-08-06 15:50:00,299.36,300.65,299.16,300.3,58707.0,298.5546,299.8412,298.3552,299.4921,58707.0
2019-08-07 09:30:00,297.66,297.85,294.01,297.73,33848.0,296.8592,297.0487,293.219,296.929,33848.0
2019-08-07 09:40:00,297.6,298.41,294.67,295.0,47534.0,296.7994,297.6072,293.8773,294.2064,47534.0
2019-08-07 09:50:00,295.1,296.93,294.16,295.34,12915.0,294.3061,296.1312,293.3686,294.5455,12915.0
2019-08-07 10:00:00,295.35,297.25,295.2,296.98,10324.0,294.5554,296.4503,294.4058,296.181,10324.0
2019-08-07 10:10:00,297.01,297.96,295.45,295.46,11197.0,296.211,297.1584,294.6552,294.6651,11197.0
2019-08-07 10:20:00,295.43,296.33,294.83,295.96,12094.0,294.6352,295.5328,294.0368,295.1638,12094.0
2019-08-07 10:30:00,295.93,297.4,295.69,297.26,8600.0,295.1339,296.5999,294.8945,296.4603,8600.0
2019-08-07 10:40:00,297.26,299.06,296.44,298.84,26119.0,296.4603,298.2554,295.6425,298.036,26119.0
2019-08-07 10:50:00,298.93,299.99,298.23,298.38,10240.0,298.1258,299.1829,297.4277,297.5773,10240.0
2019-08-07 11:00:00,298.36,298.5,297.33,298.34,4081.0,297.5573,297.697,296.5301,297.5374,4081.0
2019-08-07 11:10:00,298.72,299.02,297.31,297.67,27076.0,297.9164,298.2156,296.5102,296.8692,27076.0
2019-08-07 11:20:00,297.51,298.31,297.06,298.29,9623.0,296.7096,297.5075,296.2608,297.4875,9623.0
2019-08-07 11:30:00,298.15,298.18,297.29,297.49,6325.0,297.3479,297.3778,296.4902,296.6897,6325.0
2019-08-07 11:40:00,297.41,298.83,296.8,298.77,10595.0,296.6099,298.0261,296.0015,297.9662,10595.0
2019-08-07 11:50:00,298.67,299.96,298.38,299.89,10134.0,297.8665,299.153,297.5773,299.0832,10134.0
2019-08-07 12:00:00,299.68,299.92,299.11,299.58,5889.0,298.8738,299.1131,298.3053,298.774,5889.0
2019-08-07 12:10:00,300.0,300.46,299.54,300.46,6781.0,299.1929,299.6517,298.7342,299.6517,6781.0
2019-08-07 12:20:00,300.24,300.69,299.52,300.69,4500.0,299.4323,299.8811,298.7142,299.8811,4500.0
2019-08-07 12:30:00,300.71,301.47,300.55,301.13,4500.0,299.901,300.659,299.7414,300.3199,4500.0
2019-08-07 12:40:00,301.29,301.84,301.29,301.42,6464.0,300.4794,301.028,300.4794,300.6091,6464.0
2019-08-07 12:50:00,301.14,302.56,301.14,302.13,6326.0,300.3299,301.746,300.3299,301.3172,6326.0
2019-08-07 13:00:00,302.37,303.0,302.02,302.82,8500.0,301.5565,302.1848,301.2075,302.0053,8500.0
2019-08-07 13:10:00,302.98,302.98,302.44,302.81,8136.0,302.1649,302.1649,301.6264,301.9954,8136.0
2019-08-07 13:20:00,302.71,303.59,302.44,303.34,3312.0,301.8956,302.7733,301.6264,302.5239,3312.0
2019-08-07 13:30:00,303.21,303.85,303.14,303.77,3691.0,302.3943,303.0326,302.3245,302.9528,3691.0
2019-08-07 13:40:00,304.0,304.38,303.43,304.14,5291.0,303.1822,303.5611,302.6137,303.3218,5291.0
2019-08-07 13:50:00,304.15,304.35,303.15,303.15,4000.0,303.3318,303.5312,302.3344,302.3344,4000.0
2019-08-07 14:00:00,303.3,303.58,303.0,303.57,4707.0,302.484,302.7633,302.1848,302.7533,4707.0
2019-08-07 14:10:00,303.46,303.47,302.1,302.17,9670.0,302.6436,302.6536,301.2873,301.3571,9670.0
2019-08-07 14:20:00,302.32,302.97,301.5,302.92,10936.0,301.5067,302.1549,300.6889,302.1051,10936.0
2019-08-07 14:30:00,302.74,302.76,302.16,302.43,8225.0,301.9255,301.9455,301.3471,301.6164,8225.0
2019-08-07 14:40:00,302.6,304.61,302.6,303.62,9811.0,301.7859,303.7905,301.7859,302.8032,9811.0
2019-08-07 14:50:00,303.44,303.88,303.21,303.63,4099.0,302.6237,303.0625,302.3943,302.8132,4099.0
2019-08-07 15:00:00,303.95,304.08,302.98,303.03,7025.0,303.1323,303.2619,302.1649,302.2148,7025.0
2019-08-07 15:10:00,303.0,303.16,302.18,302.98,11132.0,302.1848,302.3444,301.3671,302.1649,11132.0
2019-08-07 15:20:00,303.1,303.26,302.55,302.98,12669.0,302.2846,302.4441,301.7361,302.1649,12669.0
2019-08-07 15:30:00,303.2,303.87,302.89,303.87,9545.0,302.3843,303.0525,302.0751,303.0525,9545.0
2019-08-07 15:40:00,303.54,303.66,302.41,302.6,17711.0,302.7234,302.8431,301.5964,301.7859,17711.0
2019-08-07 15:50:00,302.52,302.82,301.88,302.33,29878.0,301.7061,302.0053,301.0679,301.5167,29878.0
2019-08-08 09:30:00,303.12,306.0,303.12,304.67,10373.0,302.3045,305.1768,302.3045,303.8504,10373.0
2019-08-08 09:40:00,304.62,306.47,304.0,305.68,22545.0,303.8005,305.6455,303.1822,304.8576,22545.0
2019-08-08 09:50:00,305.43,307.98,304.08,307.4,15372.0,304.6083,307.1515,303.2619,306.573,15372.0
2019-08-08 10:00:00,307.53,307.53,305.52,305.53,21624.0,306.7027,306.7027,304.6981,304.708,21624.0
2019-08-08 10:10:00,305.61,306.63,305.46,306.63,6644.0,304.7878,305.8051,304.6382,305.8051,6644.0
2019-08-08 10:20:00,306.93,307.08,305.93,307.08,5520.0,306.1043,306.2539,305.107,306.2539,5520.0
2019-08-08 10:30:00,306.97,307.41,306.73,307.4,12154.0,306.1442,306.583,305.9048,306.573,12154.0
2019-08-08 10:40:00,307.42,308.81,307.18,308.37,10781.0,306.593,307.9792,306.3536,307.5404,10781.0
2019-08-08 10:50:00,308.13,308.31,307.66,307.82,6721.0,307.301,307.4806,306.8323,306.9919,6721.0
2019-08-08 11:00:00,307.78,307.79,306.46,306.95,10965.0,306.952,306.962,305.6355,306.1242,10965.0
2019-08-08 11:10:00,307.21,307.3,306.75,306.92,3647.0,306.3835,306.4733,305.9248,306.0943,3647.0
2019-08-08 11:20:00,307.18,307.85,305.76,305.76,9312.0,306.3536,307.0218,304.9374,304.9374,9312.0
2019-08-08 11:30:00,305.8,305.8,305.22,305.3,6030.0,304.9773,304.9773,304.3989,304.4787,6030.0
2019-08-08 11:40:00,305.75,307.64,305.75,307.38,6161.0,304.9275,306.8124,304.9275,306.5531,6161.0
2019-08-08 11:50:00,307.62,307.84,307.18,307.84,6924.0,306.7924,307.0118,306.3536,307.0118,6924.0
2019-08-08 12:00:00,307.86,308.7,307.85,308.7,10422.0,307.0318,307.8695,307.0218,307.8695,10422.0
2019-08-08 12:10:00,308.73,309.0,308.04,309.0,4011.0,307.8994,308.1687,307.2113,308.1687,4011.0
2019-08-08 12:20:00,309.28,309.42,308.26,308.26,5253.0,308.448,308.5876,307.4307,307.4307,5253.0
2019-08-08 12:30:00,308.53,308.54,307.69,307.69,1600.0,307.7,307.7099,306.8622,306.8622,1600.0
2019-08-08 12:40:00,308.02,308.27,307.79,308.23,7051.0,307.1913,307.4407,306.962,307.4008,7051.0
2019-08-08 12:50:00,308.38,309.3,308.38,309.3,3850.0,307.5504,308.4679,307.5504,308.4679,3850.0
2019-08-08 13:00:00,309.22,309.28,308.63,308.63,3218.0,308.3881,308.448,307.7997,307.7997,3218.0
2019-08-08 13:10:00,308.35,309.0,308.35,308.41,4490.0,307.5205,308.1687,307.5205,307.5803,4490.0
2019-08-08 13:20:00,308.38,308.84,307.82,308.15,8718.0,307.5504,308.0091,306.9919,307.321,8718.0
2019-08-08 13:30:00,308.01,308.5,307.99,308.5,5729.0,307.1814,307.6701,307.1614,307.6701,5729.0
2019-08-08 13:40:00,308.5,308.73,308.09,308.5,2481.0,307.6701,307.8994,307.2612,307.6701,2481.0
2019-08-08 13:50:00,308.48,308.5,308.2,308.37,2375.0,307.6501,307.6701,307.3709,307.5404,2375.0
2019-08-08 14:00:00,308.24,308.38,307.86,308.16,4767.0,307.4108,307.5504,307.0318,307.331,4767.0
2019-08-08 14:10:00,308.19,308.5,307.97,308.0,11814.0,307.3609,307.6701,307.1415,307.1714,11814.0
2019-08-08 14:20:00,308.0,308.5,307.92,308.0,3783.0,307.1714,307.6701,307.0916,307.1714,3783.0
2019-08-08 14:30:00,308.15,308.47,307.9,308.25,2414.0,307.321,307.6401,307.0717,307.4207,2414.0
2019-08-08 14:40:00,308.35,308.5,307.89,308.14,11842.0,307.5205,307.6701,307.0617,307.311,11842.0
2019-08-08 14:50:00,308.17,308.75,307.99,308.69,4727.0,307.3409,307.9194,307.1614,307.8595,4727.0
2019-08-08 15:00:00,308.59,308.96,308.4,308.88,4225.0,307.7598,308.1288,307.5703,308.049,4225.0
2019-08-08 15:10:00,308.69,308.72,308.01,308.56,5033.0,307.8595,307.8895,307.1814,307.7299,5033.0
2019-08-08 15:20:00,308.43,309.36,308.24,309.21,15620.0,307.6002,308.5277,307.4108,308.3781,15620.0
2019-08-08 15:30:00,309.1,309.95,309.06,309.81,16728.0,308.2684,309.1162,308.2285,308.9765,16728.0
2019-08-08 15:40:00,309.68,310.08,309.45,309.54,12651.0,308.8469,309.2458,308.6175,308.7073,12651.0
2019-08-08 15:50:00,309.58,309.82,308.53,309.82,32838.0,308.7471,308.9865,307.7,308.9865,32838.0
2019-08-09 09:30:00,308.84,310.11,307.76,309.27,11231.0,308.0091,309.2757,306.932,308.438,11231.0
2019-08-09 09:40:00,308.95,310.18,308.31,308.32,30191.0,308.1188,309.3455,307.4806,307.4905,30191.0
2019-08-09 09:50:00,308.57,308.57,307.0,307.58,7677.0,307.7399,307.7399,306.1741,306.7525,7677.0
2019-08-09 10:00:00,307.39,308.33,306.64,306.65,2300.0,306.563,307.5005,305.8151,305.825,2300.0
2019-08-09 10:10:00,306.7,308.32,306.44,307.48,15271.0,305.8749,307.4905,305.6156,306.6528,15271.0
2019-08-09 10:20:00,307.67,307.81,306.47,306.84,3450.0,306.8423,306.9819,305.6455,306.0145,3450.0
2019-08-09 10:30:00,306.04,306.72,305.12,305.66,5050.0,305.2167,305.8948,304.2991,304.8377,5050.0
2019-08-09 10:40:00,305.32,305.32,304.0,304.25,6709.0,304.4986,304.4986,303.1822,303.4315,6709.0
2019-08-09 10:50:00,304.15,305.09,304.15,304.6,3732.0,303.3318,304.2692,303.3318,303.7805,3732.0
2019-08-09 11:00:00,304.93,304.93,303.67,303.77,5417.0,304.1097,304.1097,302.853,302.9528,5417.0
2019-08-09 11:10:00,303.97,303.98,302.47,302.48,2886.0,303.1522,303.1622,301.6563,301.6662,2886.0
2019-08-09 11:20:00,302.4,302.68,300.54,300.54,16804.0,301.5865,301.8657,299.7315,299.7315,16804.0
2019-08-09 11:30:00,300.32,301.7,300.26,300.83,29336.0,299.5121,300.8883,299.4522,300.0207,29336.0
2019-08-09 11:40:00,300.83,301.44,300.3,301.44,4685.0,300.0207,300.629,299.4921,300.629,4685.0
2019-08-09 11:50:00,301.29,301.32,299.98,300.38,4050.0,300.4794,300.5094,299.173,299.5719,4050.0
2019-08-09 12:00:00,300.5,301.71,300.5,301.67,4612.0,299.6916,300.8983,299.6916,300.8584,4612.0
2019-08-09 12:10:00,301.61,301.73,301.15,301.37,8595.0,300.7986,300.9183,300.3398,300.5592,8595.0
2019-08-09 12:20:00,301.24,301.63,301.12,301.31,7348.0,300.4296,300.8185,300.3099,300.4994,7348.0
2019-08-09 12:30:00,301.4,301.45,300.87,300.88,4272.0,300.5892,300.639,300.0606,300.0706,4272.0
2019-08-09 12:40:00,301.07,302.1,301.07,302.1,4400.0,300.26,301.2873,300.26,301.2873,4400.0
2019-08-09 12:50:00,301.97,303.61,301.79,303.32,7580.0,301.1576,302.7932,300.9781,302.504,7580.0
2019-08-09 13:00:00,303.09,303.21,302.76,302.96,3903.0,302.2746,302.3943,301.9455,302.145,3903.0
2019-08-09 13:10:00,302.68,303.18,302.68,303.18,1521.0,301.8657,302.3644,301.8657,302.3644,1521.0
2019-08-09 13:20:00,303.43,304.04,303.43,303.91,2064.0,302.6137,303.2221,302.6137,303.0924,2064.0
2019-08-09 13:30:00,304.01,304.96,303.74,304.63,3633.0,303.1921,304.1396,302.9229,303.8105,3633.0
2019-08-09 13:40:00,304.86,304.86,303.85,304.32,3315.0,304.0398,304.0398,303.0326,303.5013,3315.0
2019-08-09 13:50:00,304.09,304.41,303.76,303.77,1119.0,303.2719,303.5911,302.9428,302.9528,1119.0
2019-08-09 14:00:00,303.88,304.06,303.6,303.71,3251.0,303.0625,303.242,302.7832,302.8929,3251.0
2019-08-09 14:10:00,303.89,304.38,303.81,304.01,1284.0,303.0725,303.5611,302.9927,303.1921,1284.0
2019-08-09 14:20:00,303.59,304.19,303.43,304.01,2300.0,302.7733,303.3716,302.6137,303.1921,2300.0
2019-08-09 14:30:00,304.2,304.6,303.4,303.64,1600.0,303.3816,303.7805,302.5838,302.8231,1600.0
2019-08-09 14:40:00,303.63,303.81,303.47,303.7,2303.0,302.8132,302.9927,302.6536,302.883,2303.0
2019-08-09 14:50:00,303.33,303.75,302.78,303.52,3810.0,302.514,302.9328,301.9654,302.7035,3810.0
2019-08-09 15:00:00,303.66,304.64,303.23,304.54,3594.0,302.8431,303.8204,302.4142,303.7207,3594.0
2019-08-09 15:10:00,304.58,304.58,303.91,304.06,5273.0,303.7606,303.7606,303.0924,303.242,5273.0
2019-08-09 15:20:00,304.07,304.17,303.76,304.04,5616.0,303.252,303.3517,302.9428,303.2221,5616.0
2019-08-09 15:30:00,304.37,307.41,304.27,306.76,17957.0,303.5512,306.583,303.4514,305.9347,17957.0
2019-08-09 15:40:00,306.71,306.78,305.37,305.42,7242.0,305.8849,305.9547,304.5485,304.5983,7242.0
2019-08-09 15:50:00,305.63,306.26,304.55,304.89,39605.0,304.8078,305.4361,303.7307,304.0698,39605.0
2019-08-12 09:30:00,298.64,303.68,298.64,302.12,18568.0,297.8366,302.863,297.8366,301.3072,18568.0
2019-08-12 09:40:00,301.73,303.8,301.01,303.8,21692.0,300.9183,302.9827,300.2002,302.9827,21692.0
2019-08-12 09:50:00,303.44,305.1,301.84,302.22,10594.0,302.6237,304.2792,301.028,301.4069,10594.0
2019-08-12 10:00:00,302.61,303.26,301.82,302.1,9200.0,301.7959,302.4441,301.008,301.2873,9200.0
2019-08-12 10:10:00,302.45,302.85,301.22,302.43,7418.0,301.6363,302.0353,300.4096,301.6164,7418.0
2019-08-12 10:20:00,302.6,303.25,302.6,302.72,2717.0,301.7859,302.4342,301.7859,301.9056,2717.0
2019-08-12 10:30:00,302.07,302.44,301.6,301.71,2100.0,301.2574,301.6264,300.7886,300.8983,2100.0
2019-08-12 10:40:00,301.56,302.05,301.31,301.31,3076.0,300.7487,301.2374,300.4994,300.4994,3076.0
2019-08-12 10:50:00,301.4,301.54,301.17,301.3,2200.0,300.5892,300.7288,300.3598,300.4894,2200.0
2019-08-12 11:00:00,301.28,301.43,300.8,301.27,3268.0,300.4695,300.6191,299.9908,300.4595,3268.0
2019-08-12 11:10:00,301.63,301.72,300.32,300.58,4417.0,300.8185,300.9083,299.5121,299.7714,4417.0
2019-08-12 11:20:00,300.67,301.0,300.2,300.37,7682.0,299.8611,300.1902,299.3924,299.5619,7682.0
2019-08-12 11:30:00,300.46,300.71,299.69,299.83,8836.0,299.6517,299.901,298.8838,299.0234,8836.0
2019-08-12 11:40:00,299.86,300.43,299.64,300.29,1975.0,299.0533,299.6218,298.8339,299.4821,1975.0
2019-08-12 11:50:00,300.61,300.8,300.41,300.76,4407.0,299.8013,299.9908,299.6018,299.9509,4407.0
2019-08-12 12:00:00,300.6,300.6,300.0,300.51,5526.0,299.7913,299.7913,299.1929,299.7015,5526.0
2019-08-12 12:10:00,301.1,302.03,301.1,302.03,1817.0,300.29,301.2175,300.29,301.2175,1817.0
2019-08-12 12:20:00,302.2,302.52,302.07,302.25,2705.0,301.387,301.7061,301.2574,301.4369,2705.0
2019-08-12 12:30:00,302.19,302.95,302.07,302.81,2004.0,301.377,302.135,301.2574,301.9954,2004.0
2019-08-12 12:40:00,302.43,302.43,301.75,301.88,3900.0,301.6164,301.6164,300.9382,301.0679,3900.0
2019-08-12 12:50:00,301.97,301.97,301.64,301.75,1700.0,301.1576,301.1576,300.8285,300.9382,1700.0
2019-08-12 13:00:00,301.44,301.44,300.56,300.56,2704.0,300.629,300.629,299.7514,299.7514,2704.0
2019-08-12 13:10:00,300.49,301.07,299.95,299.98,3466.0,299.6816,300.26,299.1431,299.173,3466.0
2019-08-12 13:20:00,299.92,300.17,299.76,300.0,2400.0,299.1131,299.3625,298.9536,299.1929,2400.0
2019-08-12 13:30:00,300.07,300.07,299.45,299.45,2376.0,299.2627,299.2627,298.6444,298.6444,2376.0
2019-08-12 13:40:00,299.7,299.94,299.41,299.59,3500.0,298.8937,299.1331,298.6045,298.784,3500.0
2019-08-12 13:50:00,299.62,300.2,299.33,299.92,4356.0,298.8139,299.3924,298.5247,299.1131,4356.0
2019-08-12 14:00:00,299.56,299.6,299.31,299.5,1367.0,298.7541,298.794,298.5048,298.6943,1367.0
2019-08-12 14:10:00,299.51,299.97,299.0,299.0,4492.0,298.7042,299.163,298.1956,298.1956,4492.0
2019-08-12 14:20:00,298.73,298.75,298.34,298.58,4524.0,297.9263,297.9463,297.5374,297.7767,4524.0
2019-08-12 14:30:00,298.59,299.0,297.85,297.85,6339.0,297.7867,298.1956,297.0487,297.0487,6339.0
2019-08-12 14:40:00,297.74,297.74,297.02,297.03,6915.0,296.939,296.939,296.2209,296.2309,6915.0
2019-08-12 14:50:00,297.23,297.4,296.1,296.36,16539.0,296.4304,296.5999,295.3034,295.5627,16539.0
2019-08-12 15:00:00,296.78,298.33,296.78,298.18,8786.0,295.9816,297.5274,295.9816,297.3778,8786.0
2019-08-12 15:10:00,297.75,297.92,297.18,297.89,4536.0,296.949,297.1185,296.3805,297.0886,4536.0
2019-08-12 15:20:00,297.53,297.71,297.15,297.48,5221.0,296.7296,296.9091,296.3506,296.6797,5221.0
2019-08-12 15:30:00,297.49,298.06,296.89,297.09,15043.0,296.6897,297.2581,296.0913,296.2907,15043.0
2019-08-12 15:40:00,297.12,297.12,296.33,296.41,13513.0,296.3207,296.3207,295.5328,295.6126,13513.0
2019-08-12 15:50:00,296.39,296.63,295.61,295.79,55533.0,295.5926,295.832,294.8147,294.9942,55533.0
2019-08-13 09:30:00,298.13,302.73,296.94,302.7,19458.0,297.328,301.9156,296.1412,301.8857,19458.0
2019-08-13 09:40:00,302.63,307.67,300.69,305.38,20619.0,301.8158,306.8423,299.8811,304.5584,20619.0
2019-08-13 09:50:00,305.22,306.81,303.3,306.04,11356.0,304.3989,305.9846,302.484,305.2167,11356.0
2019-08-13 10:00:00,305.76,306.15,304.05,304.38,6847.0,304.9374,305.3264,303.232,303.5611,6847.0
2019-08-13 10:10:00,304.05,306.7,304.04,306.7,29896.0,303.232,305.8749,303.2221,305.8749,29896.0
2019-08-13 10:20:00,306.71,306.77,305.1,306.77,24146.0,305.8849,305.9447,304.2792,305.9447,24146.0
2019-08-13 10:30:00,306.86,306.99,305.24,305.37,5600.0,306.0345,306.1641,304.4188,304.5485,5600.0
2019-08-13 10:40:00,304.81,304.95,303.05,303.62,10453.0,303.99,304.1296,302.2347,302.8032,10453.0
2019-08-13 10:50:00,303.78,304.28,303.19,303.33,7769.0,302.9628,303.4614,302.3743,302.514,7769.0
2019-08-13 11:00:00,303.33,304.41,303.33,304.32,5817.0,302.514,303.5911,302.514,303.5013,5817.0
2019-08-13 11:10:00,304.28,304.96,303.7,303.7,4643.0,303.4614,304.1396,302.883,302.883,4643.0
2019-08-13 11:20:00,303.82,304.12,303.01,303.66,7236.0,303.0026,303.3018,302.1948,302.8431,7236.0
2019-08-13 11:30:00,303.41,304.07,302.81,304.07,4043.0,302.5937,303.252,301.9954,303.252,4043.0
2019-08-13 11:40:00,304.16,305.0,303.96,304.61,4381.0,303.3417,304.1795,303.1423,303.7905,4381.0
2019-08-13 11:50:00,304.65,305.19,303.74,304.75,6248.0,303.8304,304.369,302.9229,303.9301,6248.0
2019-08-13 12:00:00,305.1,305.45,304.82,304.9,4494.0,304.2792,304.6283,304.0,304.0797,4494.0
2019-08-13 12:10:00,304.98,305.52,304.69,305.43,2700.0,304.1595,304.6981,303.8703,304.6083,2700.0
2019-08-13 12:20:00,305.58,305.99,305.25,305.66,3371.0,304.7579,305.1668,304.4288,304.8377,3371.0
2019-08-13 12:30:00,305.42,305.45,304.77,304.86,2675.0,304.5983,304.6283,303.9501,304.0398,2675.0
2019-08-13 12:40:00,304.95,305.09,304.43,304.76,4800.0,304.1296,304.2692,303.611,303.9401,4800.0
2019-08-13 12:50:00,304.64,304.95,304.11,304.58,5100.0,303.8204,304.1296,303.2919,303.7606,5100.0
2019-08-13 13:00:00,304.3,305.2,304.12,305.17,3100.0,303.4814,304.3789,303.3018,304.349,3100.0
2019-08-13 13:10:00,305.24,305.44,303.9,304.12,5766.0,304.4188,304.6183,303.0824,303.3018,5766.0
2019-08-13 13:20:00,304.01,304.53,303.86,304.26,2900.0,303.1921,303.7107,303.0425,303.4415,2900.0
2019-08-13 13:30:00,304.13,304.69,304.07,304.38,2250.0,303.3118,303.8703,303.252,303.5611,2250.0
2019-08-13 13:40:00,304.24,304.54,304.13,304.16,2849.0,303.4215,303.7207,303.3118,303.3417,2849.0
2019-08-13 13:50:00,304.27,304.4,304.05,304.14,2300.0,303.4514,303.5811,303.232,303.3218,2300.0
2019-08-13 14:00:00,304.24,304.33,304.05,304.32,1400.0,303.4215,303.5113,303.232,303.5013,1400.0
2019-08-13 14:10:00,304.25,304.8,304.25,304.33,5016.0,303.4315,303.98,303.4315,303.5113,5016.0
2019-08-13 14:20:00,304.34,304.88,304.23,304.88,3800.0,303.5212,304.0598,303.4115,304.0598,3800.0
2019-08-13 14:30:00,304.89,305.56,304.58,305.28,4900.0,304.0698,304.738,303.7606,304.4587,4900.0
2019-08-13 14:40:00,305.3,305.4,304.91,304.92,1719.0,304.4787,304.5784,304.0897,304.0997,1719.0
2019-08-13 14:50:00,305.0,305.26,304.57,304.8,5270.0,304.1795,304.4388,303.7506,303.98,5270.0
2019-08-13 15:00:00,305.01,305.16,304.62,304.86,9431.0,304.1894,304.339,303.8005,304.0398,9431.0
2019-08-13 15:10:00,304.82,305.11,304.76,305.01,3552.0,304.0,304.2892,303.9401,304.1894,3552.0
2019-08-13 15:20:00,305.0,305.25,304.75,304.98,8272.0,304.1795,304.4288,303.9301,304.1595,8272.0
2019-08-13 15:30:00,304.91,305.31,304.7,305.07,9609.0,304.0897,304.4886,303.8803,304.2493,9609.0
2019-08-13 15:40:00,305.06,305.2,304.49,304.78,9161.0,304.2393,304.3789,303.6708,303.9601,9161.0
2019-08-13 15:50:00,304.71,305.12,304.28,304.86,46141.0,303.8902,304.2991,303.4614,304.0398,46141.0
2019-08-14 09:30:00,301.83,304.3,301.57,303.91,14643.0,301.018,303.4814,300.7587,303.0924,14643.0
2019-08-14 09:40:00,303.43,303.43,299.23,300.93,9117.0,302.6137,302.6137,298.425,300.1204,9117.0
2019-08-14 09:50:00,300.41,301.06,298.5,299.8,9416.0,299.6018,300.2501,297.697,298.9935,9416.0
2019-08-14 10:00:00,300.02,300.65,298.46,298.93,8331.0,299.2129,299.8412,297.6571,298.1258,8331.0
2019-08-14 10:10:00,298.68,298.71,297.66,298.61,5020.0,297.8765,297.9064,296.8592,297.8067,5020.0
2019-08-14 10:20:00,298.4,300.55,298.4,300.09,3800.0,297.5972,299.7414,297.5972,299.2827,3800.0
2019-08-14 10:30:00,300.26,300.61,299.84,300.26,4600.0,299.4522,299.8013,299.0334,299.4522,4600.0
2019-08-14 10:40:00,299.92,300.87,299.92,300.39,3885.0,299.1131,300.0606,299.1131,299.5819,3885.0
2019-08-14 10:50:00,300.68,302.24,300.6,301.03,5447.0,299.8711,301.4269,299.7913,300.2201,5447.0
2019-08-14 11:00:00,300.55,300.62,299.8,300.41,3697.0,299.7414,299.8113,298.9935,299.6018,3697.0
2019-08-14 11:10:00,300.13,300.33,299.18,300.0,5784.0,299.3226,299.522,298.3751,299.1929,5784.0
2019-08-14 11:20:00,299.86,300.93,299.86,300.17,6892.0,299.0533,300.1204,299.0533,299.3625,6892.0
2019-08-14 11:30:00,300.39,301.5,300.37,300.47,4997.0,299.5819,300.6889,299.5619,299.6617,4997.0
2019-08-14 11:40:00,300.53,300.53,298.94,299.63,6373.0,299.7215,299.7215,298.1358,298.8239,6373.0
2019-08-14 11:50:00,299.62,299.82,298.75,299.0,6289.0,298.8139,299.0134,297.9463,298.1956,6289.0
2019-08-14 12:00:00,298.52,298.52,297.73,297.73,6849.0,297.7169,297.7169,296.929,296.929,6849.0
2019-08-14 12:10:00,297.71,298.03,297.0,297.26,10652.0,296.9091,297.2282,296.201,296.4603,10652.0
2019-08-14 12:20:00,297.24,297.24,295.64,296.02,14207.0,296.4403,296.4403,294.8446,295.2236,14207.0
2019-08-14 12:30:00,296.11,296.47,295.62,295.92,12831.0,295.3134,295.6724,294.8247,295.1239,12831.0
2019-08-14 12:40:00,295.91,295.91,295.05,295.12,10188.0,295.1139,295.1139,294.2562,294.326,10188.0
2019-08-14 12:50:00,295.23,295.96,294.81,295.46,8073.0,294.4358,295.1638,294.0169,294.6651,8073.0
2019-08-14 13:00:00,295.16,295.96,295.16,295.53,1800.0,294.3659,295.1638,294.3659,294.7349,1800.0
2019-08-14 13:10:00,295.7,296.19,295.2,295.2,4765.0,294.9045,295.3932,294.4058,294.4058,4765.0
2019-08-14 13:20:00,295.28,296.32,295.09,295.59,14051.0,294.4856,295.5228,294.2961,294.7948,14051.0
2019-08-14 13:30:00,295.96,296.19,295.34,295.85,3298.0,295.1638,295.3932,294.5455,295.0541,3298.0
2019-08-14 13:40:00,295.92,296.01,295.62,295.75,8044.0,295.1239,295.2137,294.8247,294.9544,8044.0
2019-08-14 13:50:00,295.75,295.78,294.86,295.04,12300.0,294.9544,294.9843,294.0667,294.2463,12300.0
2019-08-14 14:00:00,294.96,295.13,294.25,294.44,7722.0,294.1665,294.336,293.4584,293.6479,7722.0
2019-08-14 14:10:00,294.5,294.5,293.52,293.8,21674.0,293.7077,293.7077,292.7304,293.0096,21674.0
2019-08-14 14:20:00,293.91,293.91,292.95,293.03,7065.0,293.1193,293.1193,292.1619,292.2417,7065.0
2019-08-14 14:30:00,293.05,293.28,292.41,292.56,7373.0,292.2616,292.491,291.6233,291.7729,7373.0
2019-08-14 14:40:00,292.7,293.59,292.45,293.57,6300.0,291.9126,292.8002,291.6632,292.7802,6300.0
2019-08-14 14:50:00,293.6,294.33,293.44,293.44,29049.0,292.8101,293.5382,292.6506,292.6506,29049.0
2019-08-14 15:00:00,293.41,295.03,293.27,294.7,14561.0,292.6206,294.2363,292.481,293.9072,14561.0
2019-08-14 15:10:00,294.65,294.77,293.79,293.83,6464.0,293.8573,293.977,292.9996,293.0395,6464.0
2019-08-14 15:20:00,293.77,294.67,293.39,294.04,7217.0,292.9797,293.8773,292.6007,293.249,7217.0
2019-08-14 15:30:00,293.59,294.15,293.26,293.99,9707.0,292.8002,293.3587,292.4711,293.1991,9707.0
2019-08-14 15:40:00,293.9,294.46,293.41,293.75,13957.0,293.1093,293.6678,292.6206,292.9597,13957.0
2019-08-14 15:50:00,293.55,294.22,293.25,293.31,34730.0,292.7603,293.4285,292.4611,292.5209,34730.0
2019-08-15 09:30:00,295.37,296.92,293.5,293.53,17043.0,294.5754,296.1212,292.7104,292.7403,17043.0
2019-08-15 09:40:00,293.52,293.52,291.55,292.16,20367.0,292.7304,292.7304,290.7657,291.374,20367.0
2019-08-15 09:50:00,292.05,292.36,290.47,290.84,10362.0,291.2643,291.5735,289.6886,290.0576,10362.0
2019-08-15 10:00:00,291.32,292.57,291.07,291.28,8693.0,290.5363,291.7829,290.2869,290.4964,8693.0
2019-08-15 10:10:00,290.88,292.45,290.88,292.45,8772.0,290.0975,291.6632,290.0975,291.6632,8772.0
2019-08-15 10:20:00,292.24,292.33,291.11,291.11,7987.0,291.4538,291.5436,290.3268,290.3268,7987.0
2019-08-15 10:30:00,291.21,293.08,291.11,292.65,15914.0,290.4266,292.2915,290.3268,291.8627,15914.0
2019-08-15 10:40:00,292.6,293.38,292.18,292.52,7913.0,291.8128,292.5907,291.394,291.733,7913.0
2019-08-15 10:50:00,292.56,293.59,292.43,293.05,2950.0,291.7729,292.8002,291.6433,292.2616,2950.0
2019-08-15 11:00:00,293.1,293.1,291.53,291.62,4931.0,292.3115,292.3115,290.7457,290.8355,4931.0
2019-08-15 11:10:00,291.78,292.2,291.07,291.97,6718.0,290.995,291.4139,290.2869,291.1845,6718.0
2019-08-15 11:20:00,291.66,292.04,291.23,291.87,18174.0,290.8754,291.2543,290.4465,291.0848,18174.0
2019-08-15 11:30:00,291.96,292.14,291.29,291.29,28507.0,291.1745,291.3541,290.5064,290.5064,28507.0
2019-08-15 11:40:00,291.58,291.85,291.05,291.05,5614.0,290.7956,291.0648,290.267,290.267,5614.0
2019-08-15 11:50:00,291.28,292.17,290.95,292.0,10170.0,290.4964,291.384,290.1673,291.2144,10170.0
2019-08-15 12:00:00,291.97,293.32,291.71,293.32,14212.0,291.1845,292.5309,290.9252,292.5309,14212.0
2019-08-15 12:10:00,293.38,293.52,293.2,293.45,3500.0,292.5907,292.7304,292.4112,292.6605,3500.0
2019-08-15 12:20:00,293.55,293.61,292.47,292.48,6278.0,292.7603,292.8201,291.6832,291.6932,6278.0
2019-08-15 12:30:00,292.49,293.02,292.27,292.35,2335.0,291.7031,292.2317,291.4837,291.5635,2335.0
2019-08-15 12:40:00,292.49,292.67,292.12,292.59,2805.0,291.7031,291.8826,291.3341,291.8029,2805.0
2019-08-15 12:50:00,292.59,292.83,292.03,292.25,2517.0,291.8029,292.0422,291.2444,291.4638,2517.0
2019-08-15 13:00:00,292.09,293.25,292.09,293.19,3516.0,291.3042,292.4611,291.3042,292.4012,3516.0
2019-08-15 13:10:00,292.92,293.08,292.39,292.95,2720.0,292.132,292.2915,291.6034,292.1619,2720.0
2019-08-15 13:20:00,292.94,293.35,292.77,293.05,2004.0,292.1519,292.5608,291.9824,292.2616,2004.0
2019-08-15 13:30:00,292.97,293.03,291.92,292.09,3350.0,292.1818,292.2417,291.1347,291.3042,3350.0
2019-08-15 13:40:00,291.54,292.03,291.42,291.6,3913.0,290.7557,291.2444,290.636,290.8155,3913.0
2019-08-15 13:50:00,291.45,291.61,290.9,291.57,9129.0,290.6659,290.8255,290.1174,290.7856,9129.0
2019-08-15 14:00:00,291.37,292.3,291.07,292.16,5620.0,290.5861,291.5136,290.2869,291.374,5620.0
2019-08-15 14:10:00,292.78,292.78,292.3,292.3,2183.0,291.9923,291.9923,291.5136,291.5136,2183.0
2019-08-15 14:20:00,292.37,293.36,292.37,292.84,3065.0,291.5834,292.5708,291.5834,292.0522,3065.0
2019-08-15 14:30:00,292.54,293.2,292.54,293.0,2967.0,291.753,292.4112,291.753,292.2118,2967.0
2019-08-15 14:40:00,292.94,293.92,292.57,293.53,5948.0,292.1519,293.1293,291.7829,292.7403,5948.0
2019-08-15 14:50:00,293.35,293.4,292.93,292.94,2100.0,292.5608,292.6107,292.1419,292.1519,2100.0
2019-08-15 15:00:00,293.07,294.27,293.07,293.7,5404.0,292.2816,293.4783,292.2816,292.9099,5404.0
2019-08-15 15:10:00,293.73,293.92,293.48,293.64,5103.0,292.9398,293.1293,292.6905,292.85,5103.0
2019-08-15 15:20:00,293.73,293.89,293.23,293.41,8249.0,292.9398,293.0994,292.4411,292.6206,8249.0
2019-08-15 15:30:00,293.34,294.41,293.34,293.62,21493.0,292.5508,293.618,292.5508,292.8301,21493.0
2019-08-15 15:40:00,293.54,294.17,293.06,293.84,11377.0,292.7503,293.3786,292.2716,293.0495,11377.0
2019-08-15 15:50:00,293.96,294.48,293.0,293.0,31064.0,293.1692,293.6878,292.2118,292.2118,31064.0
2019-08-16 09:30:00,295.32,295.32,292.0,292.64,36472.0,294.5255,294.5255,291.2144,291.8527,36472.0
2019-08-16 09:40:00,292.56,293.3,291.84,293.3,15813.0,291.7729,292.5109,291.0549,292.5109,15813.0
2019-08-16 09:50:00,293.45,294.27,293.32,293.78,14920.0,292.6605,293.4783,292.5309,292.9897,14920.0
2019-08-16 10:00:00,293.47,294.13,292.15,292.16,8138.0,292.6805,293.3387,291.364,291.374,8138.0
2019-08-16 10:10:00,292.46,292.78,290.72,291.3,35267.0,291.6732,291.9923,289.9379,290.5163,35267.0
2019-08-16 10:20:00,291.52,293.27,291.39,292.12,9379.0,290.7357,292.481,290.6061,291.3341,9379.0
2019-08-16 10:30:00,292.14,292.27,291.2,291.74,11506.0,291.3541,291.4837,290.4166,290.9551,11506.0
2019-08-16 10:40:00,291.71,292.37,291.7,292.3,5110.0,290.9252,291.5834,290.9152,291.5136,5110.0
2019-08-16 10:50:00,292.46,293.26,292.26,293.25,7702.0,291.6732,292.4711,291.4737,292.4611,7702.0
2019-08-16 11:00:00,293.25,293.88,293.02,293.73,11196.0,292.4611,293.0894,292.2317,292.9398,11196.0
2019-08-16 11:10:00,293.79,294.11,293.12,293.54,16719.0,292.9996,293.3188,292.3314,292.7503,16719.0
2019-08-16 11:20:00,293.67,294.64,293.67,294.59,5725.0,292.8799,293.8473,292.8799,293.7975,5725.0
2019-08-16 11:30:00,294.76,295.01,294.23,295.01,6639.0,293.967,294.2163,293.4384,294.2163,6639.0
2019-08-16 11:40:00,294.97,295.63,294.69,295.55,10933.0,294.1765,294.8347,293.8972,294.7549,10933.0
2019-08-16 11:50:00,295.6,295.78,295.42,295.73,8300.0,294.8048,294.9843,294.6252,294.9344,8300.0
2019-08-16 12:00:00,295.77,296.05,295.17,295.17,6752.0,294.9743,295.2535,294.3759,294.3759,6752.0
2019-08-16 12:10:00,295.07,295.3,294.48,294.73,5834.0,294.2762,294.5056,293.6878,293.9371,5834.0
2019-08-16 12:20:00,294.6,295.01,294.52,294.69,3100.0,293.8074,294.2163,293.7277,293.8972,3100.0
2019-08-16 12:30:00,294.59,294.85,294.51,294.76,3790.0,293.7975,294.0568,293.7177,293.967,3790.0
2019-08-16 12:40:00,294.69,294.7,294.31,294.41,2550.0,293.8972,293.9072,293.5182,293.618,2550.0
2019-08-16 12:50:00,294.64,294.64,294.15,294.31,4713.0,293.8473,293.8473,293.3587,293.5182,4713.0
2019-08-16 13:00:00,294.22,294.46,294.18,294.46,3200.0,293.4285,293.6678,293.3886,293.6678,3200.0
2019-08-16 13:10:00,294.39,294.5,293.86,294.18,7669.0,293.598,293.7077,293.0694,293.3886,7669.0
2019-08-16 13:20:00,294.17,294.51,294.09,294.41,5940.0,293.3786,293.7177,293.2988,293.618,5940.0
2019-08-16 13:30:00,294.34,294.95,294.33,294.89,6845.0,293.5481,294.1565,293.5382,294.0967,6845.0
2019-08-16 13:40:00,294.89,295.34,294.65,294.72,7706.0,294.0967,294.5455,293.8573,293.9271,7706.0
2019-08-16 13:50:00,294.72,294.93,294.5,294.59,4405.0,293.9271,294.1366,293.7077,293.7975,4405.0
2019-08-16 14:00:00,294.5,295.02,294.4,294.4,6267.0,293.7077,294.2263,293.608,293.608,6267.0
2019-08-16 14:10:00,294.42,295.16,294.32,295.09,4914.0,293.6279,294.3659,293.5282,294.2961,4914.0
2019-08-16 14:20:00,295.09,295.09,294.67,294.97,5114.0,294.2961,294.2961,293.8773,294.1765,5114.0
2019-08-16 14:30:00,294.92,295.7,294.92,295.51,7250.0,294.1266,294.9045,294.1266,294.715,7250.0
2019-08-16 14:40:00,295.66,295.88,295.08,295.88,5982.0,294.8646,295.084,294.2862,295.084,5982.0
2019-08-16 14:50:00,295.87,296.41,295.8,295.99,10774.0,295.074,295.6126,295.0042,295.1937,10774.0
2019-08-16 15:00:00,295.89,296.29,295.75,295.76,7603.0,295.094,295.4929,294.9544,294.9643,7603.0
2019-08-16 15:10:00,295.76,295.99,295.58,295.85,9412.0,294.9643,295.1937,294.7848,295.0541,9412.0
2019-08-16 15:20:00,295.94,295.94,295.49,295.69,7562.0,295.1438,295.1438,294.6951,294.8945,7562.0
2019-08-16 15:30:00,295.62,295.9,295.27,295.87,11810.0,294.8247,295.1039,294.4756,295.074,11810.0
2019-08-16 15:40:00,295.91,296.98,295.81,296.89,18955.0,295.1139,296.181,295.0142,296.0913,18955.0
2019-08-16 15:50:00,297.06,297.35,296.43,296.68,64565.0,296.2608,296.55,295.6325,295.8819,64565.0
2019-08-19 09:30:00,299.34,300.75,297.16,299.8,18899.0,298.5347,299.9409,296.3606,298.9935,18899.0
2019-08-19 09:40:00,299.97,300.82,297.59,297.67,48711.0,299.163,300.0107,296.7894,296.8692,48711.0
2019-08-19 09:50:00,297.64,297.64,296.82,296.82,18662.0,296.8393,296.8393,296.0215,296.0215,18662.0
2019-08-19 10:00:00,296.81,299.04,296.8,298.5,8068.0,296.0115,298.2355,296.0015,297.697,8068.0
2019-08-19 10:10:00,297.5,298.07,296.81,296.91,5893.0,296.6996,297.2681,296.0115,296.1112,5893.0
2019-08-19 10:20:00,297.11,297.67,297.1,297.42,4277.0,296.3107,296.8692,296.3007,296.6199,4277.0
2019-08-19 10:30:00,297.62,298.58,297.45,298.53,17137.0,296.8193,297.7767,296.6498,297.7269,17137.0
2019-08-19 10:40:00,298.48,298.52,297.7,298.42,5100.0,297.677,297.7169,296.8991,297.6172,5100.0
2019-08-19 10:50:00,298.46,298.55,297.42,297.49,4480.0,297.6571,297.7468,296.6199,296.6897,4480.0
2019-08-19 11:00:00,297.49,298.6,297.49,298.48,5900.0,296.6897,297.7967,296.6897,297.677,5900.0
2019-08-19 11:10:00,298.15,298.26,297.8,298.17,3231.0,297.3479,297.4576,296.9988,297.3678,3231.0
2019-08-19 11:20:00,298.37,298.37,297.69,297.77,6900.0,297.5673,297.5673,296.8891,296.9689,6900.0
2019-08-19 11:30:00,297.73,298.44,297.66,298.1,13278.0,296.929,297.6371,296.8592,297.298,13278.0
2019-08-19 11:40:00,298.01,298.43,297.63,297.85,10552.0,297.2083,297.6271,296.8293,297.0487,10552.0
2019-08-19 11:50:00,297.91,297.91,297.11,297.11,5000.0,297.1085,297.1085,296.3107,296.3107,5000.0
2019-08-19 12:00:00,297.1,297.55,296.9,297.47,6090.0,296.3007,296.7495,296.1013,296.6697,6090.0
2019-08-19 12:10:00,297.44,297.49,297.04,297.16,5620.0,296.6398,296.6897,296.2409,296.3606,5620.0
2019-08-19 12:20:00,297.34,297.5,297.05,297.17,3800.0,296.5401,296.6996,296.2509,296.3705,3800.0
2019-08-19 12:30:00,297.06,297.25,296.82,296.82,6015.0,296.2608,296.4503,296.0215,296.0215,6015.0
2019-08-19 12:40:00,296.94,297.75,296.93,297.45,11656.0,296.1412,296.949,296.1312,296.6498,11656.0
2019-08-19 12:50:00,297.59,297.84,297.36,297.84,6416.0,296.7894,297.0387,296.56,297.0387,6416.0
2019-08-19 13:00:00,297.83,299.0,297.74,298.87,10028.0,297.0288,298.1956,296.939,298.066,10028.0
2019-08-19 13:10:00,299.07,299.18,298.85,299.18,6200.0,298.2654,298.3751,298.046,298.3751,6200.0
2019-08-19 13:20:00,299.4,299.4,298.84,299.07,4250.0,298.5945,298.5945,298.036,298.2654,4250.0
2019-08-19 13:30:00,298.92,298.92,298.31,298.32,1960.0,298.1158,298.1158,297.5075,297.5174,1960.0
2019-08-19 13:40:00,298.46,298.64,297.89,297.89,8039.0,297.6571,297.8366,297.0886,297.0886,8039.0
2019-08-19 13:50:00,298.08,298.17,297.5,297.5,9220.0,297.2781,297.3678,296.6996,296.6996,9220.0
2019-08-19 14:00:00,297.5,298.01,297.4,297.99,8328.0,296.6996,297.2083,296.5999,297.1883,8328.0
2019-08-19 14:10:00,298.15,298.32,297.52,297.69,6800.0,297.3479,297.5174,296.7196,296.8891,6800.0
2019-08-19 14:20:00,297.9,298.03,297.54,297.55,4132.0,297.0986,297.2282,296.7395,296.7495,4132.0
2019-08-19 14:30:00,297.67,298.02,297.21,297.79,4600.0,296.8692,297.2182,296.4104,296.9889,4600.0
2019-08-19 14:40:00,297.79,298.26,297.69,298.01,3400.0,296.9889,297.4576,296.8891,297.2083,3400.0
2019-08-19 14:50:00,298.06,298.7,298.06,298.48,10263.0,297.2581,297.8964,297.2581,297.677,10263.0
2019-08-19 15:00:00,298.36,298.39,297.83,297.98,5894.0,297.5573,297.5873,297.0288,297.1784,5894.0
2019-08-19 15:10:00,297.91,298.79,297.86,298.44,10150.0,297.1085,297.9862,297.0587,297.6371,10150.0
2019-08-19 15:20:00,298.48,299.0,298.19,298.93,12584.0,297.677,298.1956,297.3878,298.1258,12584.0
2019-08-19 15:30:00,299.0,299.05,298.61,298.61,7602.0,298.1956,298.2455,297.8067,297.8067,7602.0
2019-08-19 15:40:00,298.53,298.84,298.5,298.75,7204.0,297.7269,298.036,297.697,297.9463,7204.0
2019-08-19 15:50:00,298.8,299.14,298.21,298.25,41877.0,297.9961,298.3352,297.4077,297.4476,41877.0
2019-08-20 09:30:00,299.21,299.98,295.77,296.87,27228.0,298.405,299.173,294.9743,296.0713,27228.0
2019-08-20 09:40:00,297.0,297.05,294.99,296.15,35037.0,296.201,296.2509,294.1964,295.3533,35037.0
2019-08-20 09:50:00,296.86,298.13,296.86,297.92,4004.0,296.0614,297.328,296.0614,297.1185,4004.0
2019-08-20 10:00:00,298.0,298.84,297.85,298.56,5622.0,297.1983,298.036,297.0487,297.7568,5622.0
2019-08-20 10:10:00,298.86,298.86,297.69,298.53,3167.0,298.056,298.056,296.8891,297.7269,3167.0
2019-08-20 10:20:00,298.27,298.27,297.54,297.74,2075.0,297.4676,297.4676,296.7395,296.939,2075.0
2019-08-20 10:30:00,297.68,297.73,296.55,297.53,13616.0,296.8792,296.929,295.7522,296.7296,13616.0
2019-08-20 10:40:00,297.82,298.94,297.78,297.93,9525.0,297.0188,298.1358,296.9789,297.1285,9525.0
2019-08-20 10:50:00,297.87,299.2,297.79,298.8,8727.0,297.0687,298.3951,296.9889,297.9961,8727.0
2019-08-20 11:00:00,299.0,300.31,298.94,300.07,11143.0,298.1956,299.5021,298.1358,299.2627,11143.0
2019-08-20 11:10:00,300.46,300.73,300.17,300.38,6306.0,299.6517,299.921,299.3625,299.5719,6306.0
2019-08-20 11:20:00,300.21,300.79,300.21,300.79,8962.0,299.4024,299.9808,299.4024,299.9808,8962.0
2019-08-20 11:30:00,300.67,301.0,299.26,299.38,17645.0,299.8611,300.1902,298.4549,298.5746,17645.0
2019-08-20 11:40:00,299.4,300.31,298.86,300.0,12742.0,298.5945,299.5021,298.056,299.1929,12742.0
2019-08-20 11:50:00,299.89,300.15,299.87,300.1,2914.0,299.0832,299.3425,299.0633,299.2927,2914.0
2019-08-20 12:00:00,299.97,300.22,299.83,300.01,2600.0,299.163,299.4123,299.0234,299.2029,2600.0
2019-08-20 12:10:00,300.06,300.49,299.36,299.36,3608.0,299.2528,299.6816,298.5546,298.5546,3608.0
2019-08-20 12:20:00,299.42,299.48,298.89,299.23,3342.0,298.6145,298.6743,298.0859,298.425,3342.0
2019-08-20 12:30:00,299.08,299.08,297.87,297.87,1712.0,298.2754,298.2754,297.0687,297.0687,1712.0
2019-08-20 12:40:00,297.88,297.97,297.6,297.97,3250.0,297.0786,297.1684,296.7994,297.1684,3250.0
2019-08-20 12:50:00,298.26,298.34,297.5,297.69,3977.0,297.4576,297.5374,296.6996,296.8891,3977.0
2019-08-20 13:00:00,297.46,297.5,296.59,296.6,6927.0,296.6598,296.6996,295.7921,295.8021,6927.0
2019-08-20 13:10:00,296.68,296.84,296.08,296.34,2104.0,295.8819,296.0414,295.2835,295.5428,2104.0
2019-08-20 13:20:00,296.38,296.72,296.13,296.57,5517.0,295.5827,295.9217,295.3333,295.7721,5517.0
2019-08-20 13:30:00,296.63,296.74,295.81,296.09,6837.0,295.832,295.9417,295.0142,295.2934,6837.0
2019-08-20 13:40:00,296.16,296.29,295.6,295.69,3924.0,295.3633,295.4929,294.8048,294.8945,3924.0
2019-08-20 13:50:00,295.75,296.17,295.65,295.72,3902.0,294.9544,295.3732,294.8546,294.9244,3902.0
2019-08-20 14:00:00,295.75,296.08,295.58,295.58,3901.0,294.9544,295.2835,294.7848,294.7848,3901.0
2019-08-20 14:10:00,295.78,295.91,295.45,295.75,4235.0,294.9843,295.1139,294.6552,294.9544,4235.0
2019-08-20 14:20:00,295.71,296.0,295.1,295.78,5780.0,294.9145,295.2037,294.3061,294.9843,5780.0
2019-08-20 14:30:00,295.65,296.41,295.56,296.41,1900.0,294.8546,295.6126,294.7649,295.6126,1900.0
2019-08-20 14:40:00,296.53,296.93,296.24,296.75,3960.0,295.7323,296.1312,295.443,295.9517,3960.0
2019-08-20 14:50:00,296.9,296.9,296.61,296.61,1332.0,296.1013,296.1013,295.812,295.812,1332.0
2019-08-20 15:00:00,296.73,296.73,296.14,296.38,4949.0,295.9317,295.9317,295.3433,295.5827,4949.0
2019-08-20 15:10:00,296.11,296.5,296.1,296.33,3622.0,295.3134,295.7023,295.3034,295.5328,3622.0
2019-08-20 15:20:00,296.4,297.04,296.4,297.04,3943.0,295.6026,296.2409,295.6026,296.2409,3943.0
2019-08-20 15:30:00,297.05,297.39,297.04,297.32,7133.0,296.2509,296.5899,296.2409,296.5201,7133.0
2019-08-20 15:40:00,297.3,297.48,297.17,297.46,9231.0,296.5002,296.6797,296.3705,296.6598,9231.0
2019-08-20 15:50:00,297.4,297.45,296.0,296.0,47868.0,296.5999,296.6498,295.2037,295.2037,47868.0
2019-08-21 09:30:00,297.98,298.46,296.21,297.76,10290.0,297.1784,297.6571,295.4131,296.9589,10290.0
2019-08-21 09:40:00,298.02,300.3,296.9,300.3,23077.0,297.2182,299.4921,296.1013,299.4921,23077.0
2019-08-21 09:50:00,299.93,300.51,297.88,297.88,18446.0,299.1231,299.7015,297.0786,297.0786,18446.0
2019-08-21 10:00:00,297.55,298.24,296.6,298.24,8400.0,296.7495,297.4377,295.8021,297.4377,8400.0
2019-08-21 10:10:00,297.68,298.74,297.25,298.74,8689.0,296.8792,297.9363,296.4503,297.9363,8689.0
2019-08-21 10:20:00,299.0,299.11,297.5,297.59,7354.0,298.1956,298.3053,296.6996,296.7894,7354.0
2019-08-21 10:30:00,297.53,297.84,297.15,297.69,4480.0,296.7296,297.0387,296.3506,296.8891,4480.0
2019-08-21 10:40:00,297.47,297.47,296.14,296.47,4650.0,296.6697,296.6697,295.3433,295.6724,4650.0
2019-08-21 10:50:00,296.63,297.71,296.63,297.31,3798.0,295.832,296.9091,295.832,296.5102,3798.0
2019-08-21 11:00:00,297.09,298.5,296.95,298.1,4627.0,296.2907,297.697,296.1511,297.298,4627.0
2019-08-21 11:10:00,298.36,298.39,297.87,297.88,3486.0,297.5573,297.5873,297.0687,297.0786,3486.0
2019-08-21 11:20:00,297.9,298.17,297.9,298.01,3155.0,297.0986,297.3678,297.0986,297.2083,3155.0
2019-08-21 11:30:00,298.04,298.22,297.41,297.41,10425.0,297.2382,297.4177,296.6099,296.6099,10425.0
2019-08-21 11:40:00,297.45,297.53,296.79,296.79,8143.0,296.6498,296.7296,295.9916,295.9916,8143.0
2019-08-21 11:50:00,296.62,296.94,295.79,296.04,13065.0,295.822,296.1412,294.9942,295.2436,13065.0
2019-08-21 12:00:00,295.72,296.07,295.02,295.84,6700.0,294.9244,295.2735,294.2263,295.0441,6700.0
2019-08-21 12:10:00,295.74,295.97,295.27,295.34,1100.0,294.9444,295.1738,294.4756,294.5455,1100.0
2019-08-21 12:20:00,295.41,295.74,295.21,295.58,3068.0,294.6153,294.9444,294.4158,294.7848,3068.0
2019-08-21 12:30:00,295.64,296.15,295.59,295.96,3000.0,294.8446,295.3533,294.7948,295.1638,3000.0
2019-08-21 12:40:00,296.14,296.14,295.95,295.95,800.0,295.3433,295.3433,295.1538,295.1538,800.0
2019-08-21 12:50:00,296.0,296.1,295.65,295.65,7885.0,295.2037,295.3034,294.8546,294.8546,7885.0
2019-08-21 13:00:00,295.6,295.85,295.58,295.58,3260.0,294.8048,295.0541,294.7848,294.7848,3260.0
2019-08-21 13:10:00,295.83,295.99,295.49,295.53,4013.0,295.0341,295.1937,294.6951,294.7349,4013.0
2019-08-21 13:20:00,295.65,296.16,295.63,296.04,4540.0,294.8546,295.3633,294.8347,295.2436,4540.0
2019-08-21 13:30:00,296.21,296.22,295.91,295.91,3923.0,295.4131,295.4231,295.1139,295.1139,3923.0
2019-08-21 13:40:00,296.01,296.07,295.49,295.49,5182.0,295.2137,295.2735,294.6951,294.6951,5182.0
2019-08-21 13:50:00,295.62,295.87,295.54,295.8,1900.0,294.8247,295.074,294.7449,295.0042,1900.0
2019-08-21 14:00:00,295.63,296.04,295.13,295.93,3650.0,294.8347,295.2436,294.336,295.1339,3650.0
2019-08-21 14:10:00,295.97,296.3,295.97,296.13,2706.0,295.1738,295.5029,295.1738,295.3333,2706.0
2019-08-21 14:20:00,296.01,296.31,295.71,296.01,2099.0,295.2137,295.5128,294.9145,295.2137,2099.0
2019-08-21 14:30:00,295.96,296.18,295.48,295.59,4420.0,295.1638,295.3832,294.6851,294.7948,4420.0
2019-08-21 14:40:00,295.67,295.76,295.3,295.65,11850.0,294.8746,294.9643,294.5056,294.8546,11850.0
2019-08-21 14:50:00,295.74,296.33,295.66,296.33,6198.0,294.9444,295.5328,294.8646,295.5328,6198.0
2019-08-21 15:00:00,296.24,297.0,296.09,296.93,3818.0,295.443,296.201,295.2934,296.1312,3818.0
2019-08-21 15:10:00,297.01,297.32,296.58,297.14,7000.0,296.211,296.5201,295.7821,296.3406,7000.0
2019-08-21 15:20:00,297.08,297.22,296.87,296.91,3800.0,296.2808,296.4204,296.0713,296.1112,3800.0
2019-08-21 15:30:00,296.96,297.64,296.96,297.53,5789.0,296.1611,296.8393,296.1611,296.7296,5789.0
2019-08-21 15:40:00,297.48,297.6,296.8,296.95,6433.0,296.6797,296.7994,296.0015,296.1511,6433.0
2019-08-21 15:50:00,297.09,298.11,296.72,297.77,24414.0,296.2907,297.308,295.9217,296.9689,24414.0
2019-08-22 09:30:00,297.5,298.95,297.5,297.7,11913.0,296.6996,298.1457,296.6996,296.8991,11913.0
2019-08-22 09:40:00,297.68,298.8,296.04,296.3,15202.0,296.8792,297.9961,295.2436,295.5029,15202.0
2019-08-22 09:50:00,295.97,296.33,295.8,295.88,5568.0,295.1738,295.5328,295.0042,295.084,5568.0
2019-08-22 10:00:00,295.9,296.0,295.25,295.39,6976.0,295.1039,295.2037,294.4557,294.5953,6976.0
2019-08-22 10:10:00,295.43,296.07,294.9,295.0,10820.0,294.6352,295.2735,294.1066,294.2064,10820.0
2019-08-22 10:20:00,294.64,294.87,293.15,293.3,11768.0,293.8473,294.0767,292.3613,292.5109,11768.0
2019-08-22 10:30:00,293.0,293.0,291.6,292.44,8476.0,292.2118,292.2118,290.8155,291.6533,8476.0
2019-08-22 10:40:00,292.52,292.64,291.84,292.61,10236.0,291.733,291.8527,291.0549,291.8228,10236.0
2019-08-22 10:50:00,292.49,292.62,291.75,291.92,4432.0,291.7031,291.8328,290.9651,291.1347,4432.0
2019-08-22 11:00:00,292.34,293.83,292.23,293.64,6000.0,291.5535,293.0395,291.4438,292.85,6000.0
2019-08-22 11:10:00,293.64,294.28,293.24,293.98,10250.0,292.85,293.4883,292.4511,293.1891,10250.0
2019-08-22 11:20:00,293.98,294.8,293.87,294.05,7057.0,293.1891,294.0069,293.0794,293.2589,7057.0
2019-08-22 11:30:00,293.87,294.44,293.75,294.04,2400.0,293.0794,293.6479,292.9597,293.249,2400.0
2019-08-22 11:40:00,294.18,294.18,293.2,293.59,3450.0,293.3886,293.3886,292.4112,292.8002,3450.0
2019-08-22 11:50:00,293.46,293.94,293.26,293.26,4706.0,292.6705,293.1492,292.4711,292.4711,4706.0
2019-08-22 12:00:00,293.16,293.94,293.16,293.74,4360.0,292.3713,293.1492,292.3713,292.9498,4360.0
2019-08-22 12:10:00,294.06,294.61,294.06,294.41,2776.0,293.2689,293.8174,293.2689,293.618,2776.0
2019-08-22 12:20:00,294.34,294.78,294.33,294.5,2911.0,293.5481,293.987,293.5382,293.7077,2911.0
2019-08-22 12:30:00,294.45,294.9,294.44,294.44,2505.0,293.6579,294.1066,293.6479,293.6479,2505.0
2019-08-22 12:40:00,294.33,295.0,294.03,294.77,1700.0,293.5382,294.2064,293.239,293.977,1700.0
2019-08-22 12:50:00,294.72,294.98,294.06,294.11,2759.0,293.9271,294.1864,293.2689,293.3188,2759.0
2019-08-22 13:00:00,294.32,295.17,294.32,294.85,4404.0,293.5282,294.3759,293.5282,294.0568,4404.0
2019-08-22 13:10:00,295.13,295.39,295.02,295.02,3711.0,294.336,294.5953,294.2263,294.2263,3711.0
2019-08-22 13:20:00,295.4,296.02,295.4,295.96,4255.0,294.6053,295.2236,294.6053,295.1638,4255.0
2019-08-22 13:30:00,296.08,296.45,296.04,296.43,2800.0,295.2835,295.6525,295.2436,295.6325,2800.0
2019-08-22 13:40:00,296.33,296.6,295.66,295.66,3281.0,295.5328,295.8021,294.8646,294.8646,3281.0
2019-08-22 13:50:00,295.41,296.27,295.41,295.94,3200.0,294.6153,295.473,294.6153,295.1438,3200.0
2019-08-22 14:00:00,296.0,296.5,296.0,296.09,4442.0,295.2037,295.7023,295.2037,295.2934,4442.0
2019-08-22 14:10:00,296.02,296.46,295.81,296.12,3436.0,295.2236,295.6624,295.0142,295.3234,3436.0
2019-08-22 14:20:00,296.07,296.07,295.14,295.56,7439.0,295.2735,295.2735,294.346,294.7649,7439.0
2019-08-22 14:30:00,295.3,295.78,295.24,295.6,2780.0,294.5056,294.9843,294.4457,294.8048,2780.0
2019-08-22 14:40:00,295.73,296.42,295.55,296.12,3717.0,294.9344,295.6226,294.7549,295.3234,3717.0
2019-08-22 14:50:00,295.83,295.93,295.56,295.69,3311.0,295.0341,295.1339,294.7649,294.8945,3311.0
2019-08-22 15:00:00,295.93,296.05,295.58,295.73,4491.0,295.1339,295.2535,294.7848,294.9344,4491.0
2019-08-22 15:10:00,295.87,295.87,295.24,295.47,2600.0,295.074,295.074,294.4457,294.6751,2600.0
2019-08-22 15:20:00,295.57,295.79,295.32,295.74,6125.0,294.7748,294.9942,294.5255,294.9444,6125.0
2019-08-22 15:30:00,295.75,295.9,295.56,295.9,3398.0,294.9544,295.1039,294.7649,295.1039,3398.0
2019-08-22 15:40:00,295.98,296.1,295.66,295.66,4800.0,295.1837,295.3034,294.8646,294.8646,4800.0
2019-08-22 15:50:00,295.76,296.6,294.75,294.89,22122.0,294.9643,295.8021,293.957,294.0967,22122.0
2019-08-23 09:30:00,293.96,295.02,293.49,293.75,9751.0,293.1692,294.2263,292.7004,292.9597,9751.0
2019-08-23 09:40:00,293.82,294.4,292.15,292.39,11807.0,293.0295,293.608,291.364,291.6034,11807.0
2019-08-23 09:50:00,292.44,293.73,292.34,293.27,16122.0,291.6533,292.9398,291.5535,292.481,16122.0
2019-08-23 10:00:00,293.48,294.99,293.2,293.36,12995.0,292.6905,294.1964,292.4112,292.5708,12995.0
2019-08-23 10:10:00,292.85,294.2,292.4,294.2,3224.0,292.0622,293.4085,291.6134,293.4085,3224.0
2019-08-23 10:20:00,294.21,294.98,293.88,294.02,4509.0,293.4185,294.1864,293.0894,293.229,4509.0
2019-08-23 10:30:00,294.66,296.18,294.56,296.17,6768.0,293.8673,295.3832,293.7676,295.3732,6768.0
2019-08-23 10:40:00,296.06,296.26,294.61,294.61,3150.0,295.2635,295.463,293.8174,293.8174,3150.0
2019-08-23 10:50:00,295.1,295.79,294.63,294.63,7246.0,294.3061,294.9942,293.8374,293.8374,7246.0
2019-08-23 11:00:00,294.19,294.19,290.69,290.86,16549.0,293.3986,293.3986,289.908,290.0775,16549.0
2019-08-23 11:10:00,290.47,292.33,290.47,292.31,13236.0,289.6886,291.5436,289.6886,291.5236,13236.0
2019-08-23 11:20:00,292.09,292.3,291.15,291.74,5559.0,291.3042,291.5136,290.3667,290.9551,5559.0
2019-08-23 11:30:00,291.34,291.48,289.79,290.46,20372.0,290.5562,290.6958,289.0104,289.6786,20372.0
2019-08-23 11:40:00,290.3,290.45,288.0,288.04,25232.0,289.519,289.6686,287.2252,287.2651,25232.0
2019-08-23 11:50:00,288.43,288.71,287.91,288.61,12694.0,287.654,287.9333,287.1354,287.8336,12694.0
2019-08-23 12:00:00,288.26,289.95,288.21,289.82,20644.0,287.4845,289.17,287.4346,289.0403,20644.0
2019-08-23 12:10:00,289.9,290.72,289.29,290.19,9723.0,289.1201,289.9379,288.5117,289.4093,9723.0
2019-08-23 12:20:00,289.43,289.77,289.43,289.75,3839.0,288.6514,288.9904,288.6514,288.9705,3839.0
2019-08-23 12:30:00,289.76,291.61,289.76,291.05,6203.0,288.9805,290.8255,288.9805,290.267,6203.0
2019-08-23 12:40:00,291.12,291.18,289.82,289.87,3663.0,290.3368,290.3966,289.0403,289.0902,3663.0
2019-08-23 12:50:00,290.01,290.3,289.16,289.33,5100.0,289.2298,289.519,288.3821,288.5516,5100.0
2019-08-23 13:00:00,289.27,289.99,289.06,289.46,9622.0,288.4918,289.2098,288.2824,288.6813,9622.0
2019-08-23 13:10:00,289.57,290.4,289.42,289.47,8019.0,288.791,289.6187,288.6414,288.6912,8019.0
2019-08-23 13:20:00,289.3,289.58,288.95,289.4,7733.0,288.5217,288.801,288.1726,288.6214,7733.0
2019-08-23 13:30:00,289.38,290.0,289.34,289.96,6657.0,288.6015,289.2198,288.5616,289.1799,6657.0
2019-08-23 13:40:00,289.89,290.41,289.42,290.23,6958.0,289.1101,289.6287,288.6414,289.4492,6958.0
2019-08-23 13:50:00,289.96,290.62,289.75,290.06,9247.0,289.1799,289.8382,288.9705,289.2797,9247.0
2019-08-23 14:00:00,289.82,290.1,289.47,289.87,6300.0,289.0403,289.3196,288.6912,289.0902,6300.0
2019-08-23 14:10:00,289.82,289.82,288.94,289.11,4717.0,289.0403,289.0403,288.1627,288.3322,4717.0
2019-08-23 14:20:00,289.15,289.62,289.15,289.17,3000.0,288.3721,288.8408,288.3721,288.3921,3000.0
2019-08-23 14:30:00,289.28,289.61,289.0,289.03,3600.0,288.5018,288.8309,288.2225,288.2524,3600.0
2019-08-23 14:40:00,289.15,289.15,288.18,288.38,15583.0,288.3721,288.3721,287.4047,287.6042,15583.0
2019-08-23 14:50:00,288.28,288.62,288.15,288.53,6377.0,287.5044,287.8435,287.3748,287.7538,6377.0
2019-08-23 15:00:00,288.7,289.02,288.32,288.52,7526.0,287.9233,288.2425,287.5443,287.7438,7526.0
2019-08-23 15:10:00,288.29,288.69,288.0,288.32,27249.0,287.5144,287.9133,287.2252,287.5443,27249.0
2019-08-23 15:20:00,288.28,288.4,288.0,288.01,11500.0,287.5044,287.6241,287.2252,287.2352,11500.0
2019-08-23 15:30:00,288.01,288.16,287.3,287.51,13353.0,287.2352,287.3848,286.5271,286.7365,13353.0
2019-08-23 15:40:00,287.49,287.72,287.21,287.4,15824.0,286.7166,286.946,286.4373,286.6268,15824.0
2019-08-23 15:50:00,287.34,287.34,285.55,286.94,50634.0,286.567,286.567,284.7818,286.1681,50634.0
2019-08-26 09:30:00,288.24,290.37,286.32,287.23,14715.0,287.4646,289.5888,285.5497,286.4573,14715.0
2019-08-26 09:40:00,287.48,289.06,285.55,285.9,29036.0,286.7066,288.2824,284.7818,285.1309,29036.0
2019-08-26 09:50:00,286.2,287.72,286.17,286.65,10247.0,285.43,286.946,285.4001,285.8788,10247.0
2019-08-26 10:00:00,287.07,287.18,285.97,286.18,9883.0,286.2977,286.4074,285.2007,285.4101,9883.0
2019-08-26 10:10:00,286.33,286.63,285.61,286.17,5352.0,285.5597,285.8589,284.8416,285.4001,5352.0
2019-08-26 10:20:00,286.17,286.68,285.67,285.81,4271.0,285.4001,285.9088,284.9015,285.0411,4271.0
2019-08-26 10:30:00,286.1,287.0,286.07,286.64,7341.0,285.3303,286.2279,285.3004,285.8689,7341.0
2019-08-26 10:40:00,286.5,286.98,286.0,286.93,5718.0,285.7292,286.2079,285.2306,286.1581,5718.0
2019-08-26 10:50:00,287.18,287.18,286.5,286.76,2500.0,286.4074,286.4074,285.7292,285.9885,2500.0
2019-08-26 11:00:00,286.64,287.0,286.04,286.54,4870.0,285.8689,286.2279,285.2705,285.7691,4870.0
2019-08-26 11:10:00,286.58,287.32,286.24,286.33,7494.0,285.809,286.547,285.4699,285.5597,7494.0
2019-08-26 11:20:00,286.39,287.18,286.38,287.05,7275.0,285.6195,286.4074,285.6096,286.2778,7275.0
2019-08-26 11:30:00,287.3,287.42,286.54,286.95,4436.0,286.5271,286.6468,285.7691,286.178,4436.0
2019-08-26 11:40:00,287.11,287.11,286.45,287.05,2500.0,286.3376,286.3376,285.6794,286.2778,2500.0
2019-08-26 11:50:00,287.18,287.18,286.68,286.81,3948.0,286.4074,286.4074,285.9088,286.0384,3948.0
2019-08-26 12:00:00,286.5,286.89,286.46,286.46,2998.0,285.7292,286.1182,285.6893,285.6893,2998.0
2019-08-26 12:10:00,286.51,286.52,286.0,286.0,3720.0,285.7392,285.7492,285.2306,285.2306,3720.0
2019-08-26 12:20:00,285.89,286.7,285.89,286.01,3197.0,285.1209,285.9287,285.1209,285.2406,3197.0
2019-08-26 12:30:00,286.32,286.32,285.75,285.75,1840.0,285.5497,285.5497,284.9813,284.9813,1840.0
2019-08-26 12:40:00,285.94,285.94,285.14,285.14,6172.0,285.1707,285.1707,284.3729,284.3729,6172.0
2019-08-26 12:50:00,285.32,285.33,284.6,284.83,4555.0,284.5524,284.5624,283.8343,284.0637,4555.0
2019-08-26 13:00:00,284.8,285.4,284.8,285.39,5825.0,284.0338,284.6322,284.0338,284.6222,5825.0
2019-08-26 13:10:00,285.68,285.69,284.75,285.03,4400.0,284.9114,284.9214,283.9839,284.2632,4400.0
2019-08-26 13:20:00,285.2,285.3,285.08,285.18,1308.0,284.4327,284.5325,284.3131,284.4128,1308.0
2019-08-26 13:30:00,285.17,285.39,284.84,285.04,2800.0,284.4028,284.6222,284.0737,284.2732,2800.0
2019-08-26 13:40:00,284.97,285.06,284.67,285.01,3749.0,284.2034,284.2931,283.9042,284.2432,3749.0
2019-08-26 13:50:00,284.9,285.56,284.67,284.96,6646.0,284.1335,284.7918,283.9042,284.1934,6646.0
2019-08-26 14:00:00,284.6,284.6,284.14,284.14,3913.0,283.8343,283.8343,283.3756,283.3756,3913.0
2019-08-26 14:10:00,284.16,284.45,284.04,284.18,4185.0,283.3955,283.6848,283.2759,283.4155,4185.0
2019-08-26 14:20:00,284.08,284.25,284.05,284.17,3368.0,283.3157,283.4853,283.2858,283.4055,3368.0
2019-08-26 14:30:00,284.16,284.29,283.82,284.17,3219.0,283.3955,283.5252,283.0564,283.4055,3219.0
2019-08-26 14:40:00,284.24,284.39,284.08,284.16,2250.0,283.4753,283.6249,283.3157,283.3955,2250.0
2019-08-26 14:50:00,284.29,284.68,284.1,284.58,4805.0,283.5252,283.9141,283.3357,283.8144,4805.0
2019-08-26 15:00:00,284.63,284.98,283.92,283.92,10647.0,283.8643,284.2133,283.1562,283.1562,10647.0
2019-08-26 15:10:00,284.08,284.37,283.93,283.94,5500.0,283.3157,283.605,283.1662,283.1761,5500.0
2019-08-26 15:20:00,283.87,284.15,283.73,283.79,7251.0,283.1063,283.3856,282.9667,283.0265,7251.0
2019-08-26 15:30:00,283.76,283.92,283.49,283.65,9077.0,282.9966,283.1562,282.7273,282.8869,9077.0
2019-08-26 15:40:00,283.71,283.87,283.57,283.57,18060.0,282.9467,283.1063,282.8071,282.8071,18060.0
2019-08-26 15:50:00,283.64,284.85,283.59,284.84,27797.0,282.8769,284.0837,282.8271,284.0737,27797.0
2019-08-27 09:30:00,285.88,288.34,284.73,288.06,17550.0,285.1109,287.5643,283.964,287.285,17550.0
2019-08-27 09:40:00,287.56,289.16,286.52,289.09,13660.0,286.7864,288.3821,285.7492,288.3123,13660.0
2019-08-27 09:50:00,288.96,291.0,288.96,290.89,27138.0,288.1826,290.2171,288.1826,290.1074,27138.0
2019-08-27 10:00:00,290.88,291.14,289.8,289.8,9486.0,290.0975,290.3568,289.0204,289.0204,9486.0
2019-08-27 10:10:00,289.9,289.91,288.88,289.07,14750.0,289.1201,289.1301,288.1028,288.2923,14750.0
2019-08-27 10:20:00,289.03,289.33,288.21,288.66,8627.0,288.2524,288.5516,287.4346,287.8834,8627.0
2019-08-27 10:30:00,288.98,289.19,288.69,288.77,3232.0,288.2026,288.412,287.9133,287.9931,3232.0
2019-08-27 10:40:00,288.83,289.21,288.53,288.61,2200.0,288.053,288.4319,287.7538,287.8336,2200.0
2019-08-27 10:50:00,288.46,288.46,287.68,287.74,3102.0,287.684,287.684,286.9061,286.9659,3102.0
2019-08-27 11:00:00,287.52,287.73,286.64,286.81,2250.0,286.7465,286.9559,285.8689,286.0384,2250.0
2019-08-27 11:10:00,286.72,287.0,284.68,284.93,7775.0,285.9486,286.2279,283.9141,284.1635,7775.0
2019-08-27 11:20:00,284.59,285.51,284.49,285.12,2400.0,283.8244,284.7419,283.7246,284.353,2400.0
2019-08-27 11:30:00,285.45,285.67,284.95,285.42,9444.0,284.6821,284.9015,284.1834,284.6521,9444.0
2019-08-27 11:40:00,285.53,285.73,285.0,285.73,2973.0,284.7618,284.9613,284.2333,284.9613,2973.0
2019-08-27 11:50:00,285.59,285.59,284.9,285.08,2288.0,284.8217,284.8217,284.1335,284.3131,2288.0
2019-08-27 12:00:00,285.13,285.13,284.0,284.41,4416.0,284.3629,284.3629,283.236,283.6449,4416.0
2019-08-27 12:10:00,284.25,284.49,284.21,284.46,500.0,283.4853,283.7246,283.4454,283.6947,500.0
2019-08-27 12:20:00,284.36,284.6,284.33,284.39,3943.0,283.595,283.8343,283.5651,283.6249,3943.0
2019-08-27 12:30:00,284.43,284.59,283.5,283.79,5973.0,283.6648,283.8244,282.7373,283.0265,5973.0
2019-08-27 12:40:00,283.79,283.93,283.32,283.6,6676.0,283.0265,283.1662,282.5578,282.837,6676.0
2019-08-27 12:50:00,283.44,283.44,282.5,282.78,4936.0,282.6775,282.6775,281.74,282.0192,4936.0
2019-08-27 13:00:00,282.78,283.1,282.5,282.52,4594.0,282.0192,282.3384,281.74,281.7599,4594.0
2019-08-27 13:10:00,282.56,282.56,281.55,281.55,4480.0,281.7998,281.7998,280.7926,280.7926,4480.0
2019-08-27 13:20:00,281.64,281.78,281.4,281.78,7197.0,280.8823,281.0219,280.643,281.0219,7197.0
2019-08-27 13:30:00,281.81,282.9,281.23,282.5,8166.0,281.0519,282.1389,280.4734,281.74,8166.0
2019-08-27 13:40:00,282.35,284.12,282.35,283.79,19859.0,281.5904,283.3556,281.5904,283.0265,19859.0
2019-08-27 13:50:00,283.82,283.82,283.08,283.42,2121.0,283.0564,283.0564,282.3184,282.6575,2121.0
2019-08-27 14:00:00,283.41,283.7,282.93,283.03,3811.0,282.6476,282.9368,282.1688,282.2686,3811.0
2019-08-27 14:10:00,283.12,283.12,281.62,282.15,17751.0,282.3583,282.3583,280.8624,281.3909,17751.0
2019-08-27 14:20:00,282.02,282.27,281.49,281.62,7080.0,281.2613,281.5106,280.7327,280.8624,7080.0
2019-08-27 14:30:00,281.52,282.16,281.38,282.16,6225.0,280.7626,281.4009,280.623,281.4009,6225.0
2019-08-27 14:40:00,282.27,282.87,282.07,282.84,6100.0,281.5106,282.109,281.3112,282.0791,6100.0
2019-08-27 14:50:00,282.95,283.63,282.95,283.54,3745.0,282.1888,282.867,282.1888,282.7772,3745.0
2019-08-27 15:00:00,283.62,284.13,282.01,283.6,64205.0,282.857,283.3656,281.2513,282.837,64205.0
2019-08-27 15:10:00,283.56,283.69,283.17,283.43,4600.0,282.7971,282.9268,282.4082,282.6675,4600.0
2019-08-27 15:20:00,283.43,283.43,282.88,282.95,14242.0,282.6675,282.6675,282.119,282.1888,14242.0
2019-08-27 15:30:00,283.02,283.02,282.58,282.84,18772.0,282.2586,282.2586,281.8198,282.0791,18772.0
2019-08-27 15:40:00,282.94,283.06,282.16,282.68,12656.0,282.1788,282.2985,281.4009,281.9195,12656.0
2019-08-27 15:50:00,282.48,282.48,281.11,281.41,51892.0,281.7201,281.7201,280.3537,280.6529,51892.0
2019-08-28 09:30:00,280.04,282.3,279.39,282.3,17440.0,279.2866,281.5405,278.6384,281.5405,17440.0
2019-08-28 09:40:00,281.6,284.69,281.6,284.08,17464.0,280.8424,283.9241,280.8424,283.3157,17464.0
2019-08-28 09:50:00,284.28,286.61,284.06,286.61,18637.0,283.5152,285.8389,283.2958,285.8389,18637.0
2019-08-28 10:00:00,286.55,286.88,286.0,286.63,10974.0,285.7791,286.1082,285.2306,285.8589,10974.0
2019-08-28 10:10:00,286.92,286.92,285.24,285.36,3630.0,286.1481,286.1481,284.4726,284.5923,3630.0
2019-08-28 10:20:00,285.5,285.5,283.76,283.76,9453.0,284.7319,284.7319,282.9966,282.9966,9453.0
2019-08-28 10:30:00,283.9,285.1,283.0,285.1,7505.0,283.1362,284.333,282.2387,284.333,7505.0
2019-08-28 10:40:00,285.23,286.49,284.84,286.16,10934.0,284.4627,285.7193,284.0737,285.3902,10934.0
2019-08-28 10:50:00,286.09,287.24,286.07,286.68,5159.0,285.3203,286.4672,285.3004,285.9088,5159.0
2019-08-28 11:00:00,286.83,286.83,286.0,286.28,7641.0,286.0584,286.0584,285.2306,285.5098,7641.0
2019-08-28 11:10:00,286.43,287.0,285.93,286.52,2001.0,285.6594,286.2279,285.1608,285.7492,2001.0
2019-08-28 11:20:00,286.46,287.98,286.46,287.98,8816.0,285.6893,287.2053,285.6893,287.2053,8816.0
2019-08-28 11:30:00,287.81,287.82,286.85,287.37,4963.0,287.0357,287.0457,286.0783,286.5969,4963.0
2019-08-28 11:40:00,287.3,287.67,287.3,287.67,1737.0,286.5271,286.8961,286.5271,286.8961,1737.0
2019-08-28 11:50:00,287.54,287.83,286.53,286.56,10015.0,286.7664,287.0557,285.7592,285.7891,10015.0
2019-08-28 12:00:00,286.62,286.63,285.85,285.85,4421.0,285.8489,285.8589,285.081,285.081,4421.0
2019-08-28 12:10:00,285.9,285.9,285.27,285.63,4900.0,285.1309,285.1309,284.5025,284.8616,4900.0
2019-08-28 12:20:00,285.68,285.73,284.28,284.28,7465.0,284.9114,284.9613,283.5152,283.5152,7465.0
2019-08-28 12:30:00,284.57,285.89,284.57,285.52,8049.0,283.8044,285.1209,283.8044,284.7519,8049.0
2019-08-28 12:40:00,285.62,286.21,284.88,285.0,6249.0,284.8516,285.44,284.1136,284.2333,6249.0
2019-08-28 12:50:00,285.01,286.19,285.01,286.15,3561.0,284.2432,285.4201,284.2432,285.3802,3561.0
2019-08-28 13:00:00,286.0,286.09,285.72,285.95,2500.0,285.2306,285.3203,284.9513,285.1807,2500.0
2019-08-28 13:10:00,285.85,285.85,285.07,285.54,18418.0,285.081,285.081,284.3031,284.7718,18418.0
2019-08-28 13:20:00,285.46,285.93,285.46,285.55,3765.0,284.692,285.1608,284.692,284.7818,3765.0
2019-08-28 13:30:00,285.52,285.52,284.83,284.88,4400.0,284.7519,284.7519,284.0637,284.1136,4400.0
2019-08-28 13:40:00,284.86,284.98,284.34,284.94,3200.0,284.0937,284.2133,283.575,284.1734,3200.0
2019-08-28 13:50:00,284.85,284.85,284.52,284.61,1400.0,284.0837,284.0837,283.7546,283.8443,1400.0
2019-08-28 14:00:00,284.66,284.9,284.18,284.6,3500.0,283.8942,284.1335,283.4155,283.8343,3500.0
2019-08-28 14:10:00,284.6,285.08,284.6,284.98,900.0,283.8343,284.3131,283.8343,284.2133,900.0
2019-08-28 14:20:00,285.21,285.21,284.74,285.01,2170.0,284.4427,284.4427,283.974,284.2432,2170.0
2019-08-28 14:30:00,285.02,286.21,284.54,285.82,12403.0,284.2532,285.44,283.7745,285.0511,12403.0
2019-08-28 14:40:00,285.7,289.35,285.52,288.68,55832.0,284.9314,288.5716,284.7519,287.9034,55832.0
2019-08-28 14:50:00,288.82,289.57,287.69,289.29,20204.0,288.043,288.791,286.916,288.5117,20204.0
2019-08-28 15:00:00,289.29,290.29,286.95,287.84,52240.0,288.5117,289.509,286.178,287.0656,52240.0
2019-08-28 15:10:00,287.44,287.93,287.02,287.76,16124.0,286.6667,287.1554,286.2478,286.9858,16124.0
2019-08-28 15:20:00,287.69,287.79,287.01,287.17,9395.0,286.916,287.0158,286.2379,286.3974,9395.0
2019-08-28 15:30:00,287.05,287.3,286.58,286.89,13770.0,286.2778,286.5271,285.809,286.1182,13770.0
2019-08-28 15:40:00,287.01,287.29,286.67,287.29,16715.0,286.2379,286.5171,285.8988,286.5171,16715.0
2019-08-28 15:50:00,287.3,287.8,286.61,287.64,31406.0,286.5271,287.0257,285.8389,286.8662,31406.0
2019-08-29 09:30:00,289.79,292.7,288.78,289.84,18505.0,289.0104,291.9126,288.0031,289.0603,18505.0
2019-08-29 09:40:00,290.04,291.99,289.73,291.09,8067.0,289.2597,291.2045,288.9505,290.3069,8067.0
2019-08-29 09:50:00,291.17,291.6,290.58,290.99,6700.0,290.3867,290.8155,289.7983,290.2072,6700.0
2019-08-29 10:00:00,290.69,290.69,289.03,289.68,8240.0,289.908,289.908,288.2524,288.9007,8240.0
2019-08-29 10:10:00,289.52,290.63,289.46,290.23,5156.0,288.7411,289.8481,288.6813,289.4492,5156.0
2019-08-29 10:20:00,290.03,290.6,289.53,289.88,4004.0,289.2497,289.8182,288.7511,289.1001,4004.0
2019-08-29 10:30:00,289.94,289.95,287.09,288.31,8211.0,289.16,289.17,286.3177,287.5344,8211.0
2019-08-29 10:40:00,288.2,288.2,287.18,287.34,6621.0,287.4247,287.4247,286.4074,286.567,6621.0
2019-08-29 10:50:00,287.46,288.07,287.18,287.58,7701.0,286.6867,287.295,286.4074,286.8063,7701.0
2019-08-29 11:00:00,287.63,288.25,287.53,288.08,7567.0,286.8562,287.4745,286.7565,287.305,7567.0
2019-08-29 11:10:00,288.03,288.52,287.88,288.31,5860.0,287.2551,287.7438,287.1055,287.5344,5860.0
2019-08-29 11:20:00,288.29,288.73,287.88,288.41,7336.0,287.5144,287.9532,287.1055,287.6341,7336.0
2019-08-29 11:30:00,288.31,288.8,288.17,288.44,9581.0,287.5344,288.0231,287.3947,287.664,9581.0
2019-08-29 11:40:00,288.3,288.87,288.03,288.62,6488.0,287.5244,288.0929,287.2551,287.8435,6488.0
2019-08-29 11:50:00,288.62,288.68,288.02,288.03,5666.0,287.8435,287.9034,287.2451,287.2551,5666.0
2019-08-29 12:00:00,287.94,288.32,287.7,288.25,9043.0,287.1654,287.5443,286.926,287.4745,9043.0
2019-08-29 12:10:00,288.29,288.85,288.17,288.83,4540.0,287.5144,288.0729,287.3947,288.053,4540.0
2019-08-29 12:20:00,288.76,288.76,288.12,288.33,7178.0,287.9832,287.9832,287.3449,287.5543,7178.0
2019-08-29 12:30:00,288.25,288.77,288.25,288.77,3145.0,287.4745,287.9931,287.4745,287.9931,3145.0
2019-08-29 12:40:00,288.68,288.7,288.3,288.61,7546.0,287.9034,287.9233,287.5244,287.8336,7546.0
2019-08-29 12:50:00,288.58,289.48,288.48,289.43,9137.0,287.8036,288.7012,287.7039,288.6514,9137.0
2019-08-29 13:00:00,289.35,289.69,289.27,289.46,3200.0,288.5716,288.9107,288.4918,288.6813,3200.0
2019-08-29 13:10:00,289.36,289.63,289.2,289.58,5734.0,288.5815,288.8508,288.422,288.801,5734.0
2019-08-29 13:20:00,289.56,289.56,289.1,289.14,3000.0,288.781,288.781,288.3222,288.3621,3000.0
2019-08-29 13:30:00,289.19,289.66,289.0,289.65,4200.0,288.412,288.8807,288.2225,288.8708,4200.0
2019-08-29 13:40:00,289.74,289.89,289.14,289.42,4511.0,288.9605,289.1101,288.3621,288.6414,4511.0
2019-08-29 13:50:00,289.44,289.93,289.44,289.93,2095.0,288.6613,289.15,288.6613,289.15,2095.0
2019-08-29 14:00:00,289.98,290.26,289.92,290.11,4215.0,289.1999,289.4791,289.14,289.3295,4215.0
2019-08-29 14:10:00,290.19,290.2,289.4,289.4,4462.0,289.4093,289.4193,288.6214,288.6214,4462.0
2019-08-29 14:20:00,289.43,289.6,289.31,289.39,3026.0,288.6514,288.8209,288.5317,288.6115,3026.0
2019-08-29 14:30:00,289.52,289.88,289.47,289.88,3530.0,288.7411,289.1001,288.6912,289.1001,3530.0
2019-08-29 14:40:00,290.06,290.06,289.6,289.6,5101.0,289.2797,289.2797,288.8209,288.8209,5101.0
2019-08-29 14:50:00,289.49,290.42,289.4,290.22,7170.0,288.7112,289.6387,288.6214,289.4392,7170.0
2019-08-29 15:00:00,290.22,290.36,290.08,290.19,5320.0,289.4392,289.5789,289.2996,289.4093,5320.0
2019-08-29 15:10:00,290.19,290.84,290.18,290.84,9130.0,289.4093,290.0576,289.3993,290.0576,9130.0
2019-08-29 15:20:00,290.73,290.75,290.2,290.41,8719.0,289.9479,289.9678,289.4193,289.6287,8719.0
2019-08-29 15:30:00,290.54,291.13,290.45,290.56,11731.0,289.7584,290.3468,289.6686,289.7783,11731.0
2019-08-29 15:40:00,290.55,290.73,290.18,290.45,9247.0,289.7683,289.9479,289.3993,289.6686,9247.0
2019-08-29 15:50:00,290.5,290.79,290.4,290.56,28259.0,289.7185,290.0077,289.6187,289.7783,28259.0
2019-08-30 09:30:00,292.02,293.46,290.76,291.34,9197.0,291.2344,292.6705,289.9778,290.5562,9197.0
2019-08-30 09:40:00,291.34,291.51,290.0,290.13,4688.0,290.5562,290.7258,289.2198,289.3495,4688.0
2019-08-30 09:50:00,290.48,290.73,288.62,289.62,5991.0,289.6985,289.9479,287.8435,288.8408,5991.0
2019-08-30 10:00:00,289.31,290.05,289.29,289.66,2725.0,288.5317,289.2697,288.5117,288.8807,2725.0
2019-08-30 10:10:00,289.54,289.85,288.41,288.75,6102.0,288.7611,289.0702,287.6341,287.9732,6102.0
2019-08-30 10:20:00,288.18,288.73,288.0,288.71,4206.0,287.4047,287.9532,287.2252,287.9333,4206.0
2019-08-30 10:30:00,288.97,290.0,288.73,289.67,3380.0,288.1926,289.2198,287.9532,288.8907,3380.0
2019-08-30 10:40:00,289.52,289.52,288.68,289.41,7000.0,288.7411,288.7411,287.9034,288.6314,7000.0
2019-08-30 10:50:00,289.3,289.56,288.33,289.56,6618.0,288.5217,288.781,287.5543,288.781,6618.0
2019-08-30 11:00:00,288.88,289.19,288.47,288.99,9292.0,288.1028,288.412,287.6939,288.2125,9292.0
2019-08-30 11:10:00,288.77,288.77,287.35,287.67,10270.0,287.9931,287.9931,286.577,286.8961,10270.0
2019-08-30 11:20:00,287.74,288.58,287.71,288.57,10422.0,286.9659,287.8036,286.936,287.7937,10422.0
2019-08-30 11:30:00,288.82,289.07,288.32,288.49,6341.0,288.043,288.2923,287.5443,287.7139,6341.0
2019-08-30 11:40:00,288.26,288.88,288.26,288.88,4700.0,287.4845,288.1028,287.4845,288.1028,4700.0
2019-08-30 11:50:00,288.81,288.97,288.72,288.76,2000.0,288.033,288.1926,287.9433,287.9832,2000.0
2019-08-30 12:00:00,288.77,288.92,288.49,288.49,6752.0,287.9931,288.1427,287.7139,287.7139,6752.0
2019-08-30 12:10:00,288.59,288.87,288.53,288.64,6900.0,287.8136,288.0929,287.7538,287.8635,6900.0
2019-08-30 12:20:00,288.57,288.76,288.49,288.49,1300.0,287.7937,287.9832,287.7139,287.7139,1300.0
2019-08-30 12:30:00,288.49,288.9,288.41,288.61,1950.0,287.7139,288.1228,287.6341,287.8336,1950.0
2019-08-30 12:40:00,288.63,288.79,288.22,288.26,3860.0,287.8535,288.0131,287.4446,287.4845,3860.0
2019-08-30 12:50:00,288.26,288.97,288.17,288.97,5969.0,287.4845,288.1926,287.3947,288.1926,5969.0
2019-08-30 13:00:00,288.95,289.23,288.0,288.23,5604.0,288.1726,288.4519,287.2252,287.4546,5604.0
2019-08-30 13:10:00,288.24,288.32,287.7,288.03,7171.0,287.4646,287.5443,286.926,287.2551,7171.0
2019-08-30 13:20:00,288.08,288.29,287.87,288.0,2634.0,287.305,287.5144,287.0956,287.2252,2634.0
2019-08-30 13:30:00,287.81,288.18,287.69,287.69,2000.0,287.0357,287.4047,286.916,286.916,2000.0
2019-08-30 13:40:00,287.69,288.23,287.69,287.88,2380.0,286.916,287.4546,286.916,287.1055,2380.0
2019-08-30 13:50:00,287.9,288.15,287.69,287.83,4632.0,287.1255,287.3748,286.916,287.0557,4632.0
2019-08-30 14:00:00,287.83,288.48,287.68,288.46,3348.0,287.0557,287.7039,286.9061,287.684,3348.0
2019-08-30 14:10:00,288.65,289.15,288.63,288.93,6268.0,287.8735,288.3721,287.8535,288.1527,6268.0
2019-08-30 14:20:00,288.83,288.83,287.25,288.04,16002.0,288.053,288.053,286.4772,287.2651,16002.0
2019-08-30 14:30:00,288.15,288.64,288.12,288.61,4898.0,287.3748,287.8635,287.3449,287.8336,4898.0
2019-08-30 14:40:00,288.2,288.59,288.2,288.47,2200.0,287.4247,287.8136,287.4247,287.6939,2200.0
2019-08-30 14:50:00,288.57,288.95,288.57,288.95,4385.0,287.7937,288.1726,287.7937,288.1726,4385.0
2019-08-30 15:00:00,288.84,288.94,288.03,288.14,7691.0,288.0629,288.1627,287.2551,287.3648,7691.0
2019-08-30 15:10:00,288.3,288.44,288.2,288.35,7111.0,287.5244,287.664,287.4247,287.5743,7111.0
2019-08-30 15:20:00,288.4,289.08,288.33,288.76,11062.0,287.6241,288.3023,287.5543,287.9832,11062.0
2019-08-30 15:30:00,288.77,289.07,288.6,289.0,8500.0,287.9931,288.2923,287.8236,288.2225,8500.0
2019-08-30 15:40:00,288.92,289.56,288.66,289.56,10103.0,288.1427,288.781,287.8834,288.781,10103.0
2019-08-30 15:50:00,289.66,291.08,289.66,290.18,55296.0,288.8807,290.2969,288.8807,289.3993,55296.0
2019-09-03 09:30:00,289.2,290.39,287.96,289.89,17511.0,288.422,289.6088,287.1853,289.1101,17511.0
2019-09-03 09:40:00,289.62,290.39,288.82,288.97,5536.0,288.8408,289.6088,288.043,288.1926,5536.0
2019-09-03 09:50:00,289.28,289.91,287.83,287.84,9337.0,288.5018,289.1301,287.0557,287.0656,9337.0
2019-09-03 10:00:00,287.63,287.93,284.4,285.65,12713.0,286.8562,287.1554,283.6349,284.8815,12713.0
2019-09-03 10:10:00,285.42,285.42,284.48,284.48,6607.0,284.6521,284.6521,283.7147,283.7147,6607.0
2019-09-03 10:20:00,284.59,285.0,283.68,284.68,13699.0,283.8244,284.2333,282.9168,283.9141,13699.0
2019-09-03 10:30:00,284.61,284.61,283.68,283.68,2989.0,283.8443,283.8443,282.9168,282.9168,2989.0
2019-09-03 10:40:00,283.84,284.27,283.02,283.17,7756.0,283.0764,283.5052,282.2586,282.4082,7756.0
2019-09-03 10:50:00,283.4,283.87,283.1,283.66,5022.0,282.6376,283.1063,282.3384,282.8969,5022.0
2019-09-03 11:00:00,283.66,283.85,283.0,283.0,11734.0,282.8969,283.0864,282.2387,282.2387,11734.0
2019-09-03 11:10:00,283.03,283.03,281.33,281.55,8964.0,282.2686,282.2686,280.5731,280.7926,8964.0
2019-09-03 11:20:00,281.74,282.87,281.24,282.57,10010.0,280.982,282.109,280.4834,281.8098,10010.0
2019-09-03 11:30:00,282.98,283.03,282.4,282.69,8486.0,282.2187,282.2686,281.6403,281.9295,8486.0
2019-09-03 11:40:00,282.93,283.45,282.63,283.45,7279.0,282.1688,282.6874,281.8696,282.6874,7279.0
2019-09-03 11:50:00,283.32,283.32,282.63,283.23,2851.0,282.5578,282.5578,281.8696,282.468,2851.0
2019-09-03 12:00:00,282.88,283.98,282.88,283.54,6093.0,282.119,283.216,282.119,282.7772,6093.0
2019-09-03 12:10:00,283.48,284.05,283.32,284.04,2096.0,282.7174,283.2858,282.5578,283.2759,2096.0
2019-09-03 12:20:00,283.98,284.3,283.72,283.99,3675.0,283.216,283.5352,282.9567,283.226,3675.0
2019-09-03 12:30:00,283.87,283.87,282.86,282.86,4246.0,283.1063,283.1063,282.099,282.099,4246.0
2019-09-03 12:40:00,282.94,283.75,282.6,283.73,8400.0,282.1788,282.9866,281.8397,282.9667,8400.0
2019-09-03 12:50:00,283.66,283.66,282.92,282.96,2500.0,282.8969,282.8969,282.1589,282.1988,2500.0
2019-09-03 13:00:00,282.94,283.2,282.49,282.73,2399.0,282.1788,282.4381,281.73,281.9694,2399.0
2019-09-03 13:10:00,282.87,282.99,282.68,282.95,1311.0,282.109,282.2287,281.9195,282.1888,1311.0
2019-09-03 13:20:00,282.75,282.82,282.02,282.33,4202.0,281.9893,282.0591,281.2613,281.5705,4202.0
2019-09-03 13:30:00,282.21,282.39,281.64,282.21,7871.0,281.4508,281.6303,280.8823,281.4508,7871.0
2019-09-03 13:40:00,282.46,282.65,282.04,282.27,5555.0,281.7001,281.8896,281.2812,281.5106,5555.0
2019-09-03 13:50:00,282.49,282.58,282.26,282.31,2900.0,281.73,281.8198,281.5006,281.5505,2900.0
2019-09-03 14:00:00,282.4,283.33,282.4,283.33,5050.0,281.6403,282.5678,281.6403,282.5678,5050.0
2019-09-03 14:10:00,283.31,283.74,283.03,283.07,2790.0,282.5478,282.9767,282.2686,282.3085,2790.0
2019-09-03 14:20:00,283.12,283.12,282.53,282.86,3825.0,282.3583,282.3583,281.7699,282.099,3825.0
2019-09-03 14:30:00,282.9,283.29,282.9,282.96,6556.0,282.1389,282.5279,282.1389,282.1988,6556.0
2019-09-03 14:40:00,282.84,283.73,282.82,283.71,8047.0,282.0791,282.9667,282.0591,282.9467,8047.0
2019-09-03 14:50:00,283.98,284.3,283.61,283.8,7424.0,283.216,283.5352,282.847,283.0365,7424.0
2019-09-03 15:00:00,283.71,283.96,283.52,283.86,7100.0,282.9467,283.1961,282.7573,283.0963,7100.0
2019-09-03 15:10:00,283.81,284.86,283.66,284.82,12898.0,283.0465,284.0937,282.8969,284.0538,12898.0
2019-09-03 15:20:00,284.79,285.05,284.28,284.41,6573.0,284.0238,284.2831,283.5152,283.6449,6573.0
2019-09-03 15:30:00,284.55,284.82,284.52,284.71,6369.0,283.7845,284.0538,283.7546,283.9441,6369.0
2019-09-03 15:40:00,284.85,285.11,284.66,284.94,10578.0,284.0837,284.343,283.8942,284.1734,10578.0
2019-09-03 15:50:00,285.02,285.65,284.71,285.13,24947.0,284.2532,284.8815,283.9441,284.3629,24947.0
2019-09-04 09:30:00,288.21,288.99,287.15,287.82,14077.0,287.4346,288.2125,286.3775,287.0457,14077.0
2019-09-04 09:40:00,287.28,287.7,286.87,286.87,2853.0,286.5071,286.926,286.0982,286.0982,2853.0
2019-09-04 09:50:00,286.72,287.08,286.28,286.28,5657.0,285.9486,286.3077,285.5098,285.5098,5657.0
2019-09-04 10:00:00,286.29,286.79,284.97,284.97,3358.0,285.5198,286.0185,284.2034,284.2034,3358.0
2019-09-04 10:10:00,284.87,285.07,284.11,284.11,10502.0,284.1036,284.3031,283.3457,283.3457,10502.0
2019-09-04 10:20:00,284.02,285.02,283.99,284.5,11738.0,283.2559,284.2532,283.226,283.7346,11738.0
2019-09-04 10:30:00,284.63,284.63,283.5,283.67,3004.0,283.8643,283.8643,282.7373,282.9069,3004.0
2019-09-04 10:40:00,283.74,283.77,283.26,283.75,4500.0,282.9767,283.0066,282.498,282.9866,4500.0
2019-09-04 10:50:00,283.56,283.97,282.95,283.05,8008.0,282.7971,283.206,282.1888,282.2885,8008.0
2019-09-04 11:00:00,283.19,283.19,282.31,282.92,23495.0,282.4281,282.4281,281.5505,282.1589,23495.0
2019-09-04 11:10:00,282.9,282.99,282.52,282.9,6450.0,282.1389,282.2287,281.7599,282.1389,6450.0
2019-09-04 11:20:00,282.93,284.02,282.92,283.88,20067.0,282.1688,283.2559,282.1589,283.1163,20067.0
2019-09-04 11:30:00,283.98,284.49,283.66,284.11,5119.0,283.216,283.7246,282.8969,283.3457,5119.0
2019-09-04 11:40:00,284.0,284.0,283.26,283.26,4400.0,283.236,283.236,282.498,282.498,4400.0
2019-09-04 11:50:00,283.31,283.45,282.79,283.45,4850.0,282.5478,282.6874,282.0292,282.6874,4850.0
2019-09-04 12:00:00,283.35,283.41,282.77,282.77,2582.0,282.5877,282.6476,282.0093,282.0093,2582.0
2019-09-04 12:10:00,282.78,283.12,282.72,283.12,3918.0,282.0192,282.3583,281.9594,282.3583,3918.0
2019-09-04 12:20:00,283.25,283.66,283.21,283.35,10717.0,282.488,282.8969,282.4481,282.5877,10717.0
2019-09-04 12:30:00,283.35,284.21,283.34,284.0,4690.0,282.5877,283.4454,282.5777,283.236,4690.0
2019-09-04 12:40:00,283.99,284.83,283.96,284.82,5363.0,283.226,284.0637,283.1961,284.0538,5363.0
2019-09-04 12:50:00,284.79,284.8,284.33,284.63,2885.0,284.0238,284.0338,283.5651,283.8643,2885.0
2019-09-04 13:00:00,284.77,284.77,283.78,284.44,8600.0,284.0039,284.0039,283.0166,283.6748,8600.0
2019-09-04 13:10:00,284.51,284.52,283.4,283.41,2717.0,283.7446,283.7546,282.6376,282.6476,2717.0
2019-09-04 13:20:00,283.35,284.19,283.18,284.18,11993.0,282.5877,283.4255,282.4182,283.4155,11993.0
2019-09-04 13:30:00,284.05,284.05,283.25,283.46,6637.0,283.2858,283.2858,282.488,282.6974,6637.0
2019-09-04 13:40:00,283.49,283.78,283.39,283.66,1510.0,282.7273,283.0166,282.6276,282.8969,1510.0
2019-09-04 13:50:00,283.54,283.86,283.29,283.85,2900.0,282.7772,283.0963,282.5279,283.0864,2900.0
2019-09-04 14:00:00,283.84,284.34,283.83,284.18,4571.0,283.0764,283.575,283.0664,283.4155,4571.0
2019-09-04 14:10:00,284.09,284.48,283.78,284.39,4543.0,283.3257,283.7147,283.0166,283.6249,4543.0
2019-09-04 14:20:00,284.32,284.88,283.93,284.53,5900.0,283.5551,284.1136,283.1662,283.7645,5900.0
2019-09-04 14:30:00,284.59,284.72,284.32,284.37,2700.0,283.8244,283.954,283.5551,283.605,2700.0
2019-09-04 14:40:00,284.39,284.39,284.15,284.23,2775.0,283.6249,283.6249,283.3856,283.4653,2775.0
2019-09-04 14:50:00,284.13,285.16,284.12,284.88,12689.0,283.3656,284.3928,283.3556,284.1136,12689.0
2019-09-04 15:00:00,284.97,285.54,284.93,285.54,5065.0,284.2034,284.7718,284.1635,284.7718,5065.0
2019-09-04 15:10:00,285.54,285.66,285.05,285.56,4929.0,284.7718,284.8915,284.2831,284.7918,4929.0
2019-09-04 15:20:00,285.5,286.22,285.37,286.2,10193.0,284.7319,285.45,284.6023,285.43,10193.0
2019-09-04 15:30:00,286.11,286.37,286.03,286.07,10787.0,285.3403,285.5996,285.2605,285.3004,10787.0
2019-09-04 15:40:00,286.18,286.19,285.88,285.94,12548.0,285.4101,285.4201,285.1109,285.1707,12548.0
2019-09-04 15:50:00,286.08,286.54,285.65,286.5,42660.0,285.3104,285.7691,284.8815,285.7292,42660.0
2019-09-05 09:30:00,287.94,289.25,287.94,288.57,24678.0,287.1654,288.4718,287.1654,287.7937,24678.0
2019-09-05 09:40:00,288.71,289.96,288.51,289.4,9624.0,287.9333,289.1799,287.7338,288.6214,9624.0
2019-09-05 09:50:00,289.45,291.3,289.44,290.67,13095.0,288.6713,290.5163,288.6613,289.888,13095.0
2019-09-05 10:00:00,290.68,291.65,290.51,291.25,5111.0,289.898,290.8654,289.7285,290.4665,5111.0
2019-09-05 10:10:00,291.0,292.45,291.0,292.45,5455.0,290.2171,291.6632,290.2171,291.6632,5455.0
2019-09-05 10:20:00,292.04,292.55,291.68,291.99,3910.0,291.2543,291.763,290.8953,291.2045,3910.0
2019-09-05 10:30:00,291.81,292.44,291.69,292.29,5774.0,291.025,291.6533,290.9053,291.5037,5774.0
2019-09-05 10:40:00,292.23,292.3,291.64,291.88,4400.0,291.4438,291.5136,290.8554,291.0948,4400.0
2019-09-05 10:50:00,291.77,292.59,291.77,292.3,7264.0,290.9851,291.8029,290.9851,291.5136,7264.0
2019-09-05 11:00:00,292.71,293.65,292.48,293.3,8560.0,291.9225,292.86,291.6932,292.5109,8560.0
2019-09-05 11:10:00,293.51,293.61,292.69,293.12,6461.0,292.7204,292.8201,291.9026,292.3314,6461.0
2019-09-05 11:20:00,293.3,293.34,292.8,293.04,5827.0,292.5109,292.5508,292.0123,292.2516,5827.0
2019-09-05 11:30:00,292.97,293.31,292.38,292.83,8949.0,292.1818,292.5209,291.5934,292.0422,8949.0
2019-09-05 11:40:00,292.78,293.06,292.6,293.0,2500.0,291.9923,292.2716,291.8128,292.2118,2500.0
2019-09-05 11:50:00,293.14,293.14,292.22,292.76,3355.0,292.3514,292.3514,291.4339,291.9724,3355.0
2019-09-05 12:00:00,292.72,293.33,292.72,293.15,2400.0,291.9325,292.5409,291.9325,292.3613,2400.0
2019-09-05 12:10:00,293.12,293.3,292.76,293.2,4000.0,292.3314,292.5109,291.9724,292.4112,4000.0
2019-09-05 12:20:00,293.03,293.08,292.8,293.06,3800.0,292.2417,292.2915,292.0123,292.2716,3800.0
2019-09-05 12:30:00,292.97,293.0,292.69,292.7,4925.0,292.1818,292.2118,291.9026,291.9126,4925.0
2019-09-05 12:40:00,292.72,293.01,292.66,292.79,6500.0,291.9325,292.2217,291.8727,292.0023,6500.0
2019-09-05 12:50:00,292.79,292.79,291.99,292.27,2800.0,292.0023,292.0023,291.2045,291.4837,2800.0
2019-09-05 13:00:00,292.33,292.5,291.75,291.75,5113.0,291.5436,291.7131,290.9651,290.9651,5113.0
2019-09-05 13:10:00,291.77,291.77,291.42,291.5,1200.0,290.9851,290.9851,290.636,290.7158,1200.0
2019-09-05 13:20:00,291.61,291.89,291.15,291.49,7300.0,290.8255,291.1047,290.3667,290.7058,7300.0
2019-09-05 13:30:00,291.21,291.27,290.49,290.49,3434.0,290.4266,290.4864,289.7085,289.7085,3434.0
2019-09-05 13:40:00,290.45,290.65,290.28,290.32,2341.0,289.6686,289.8681,289.4991,289.539,2341.0
2019-09-05 13:50:00,290.32,290.57,289.89,289.89,4367.0,289.539,289.7883,289.1101,289.1101,4367.0
2019-09-05 14:00:00,289.85,290.01,289.5,289.59,4200.0,289.0702,289.2298,288.7212,288.8109,4200.0
2019-09-05 14:10:00,289.78,290.07,289.4,289.45,7953.0,289.0004,289.2896,288.6214,288.6713,7953.0
2019-09-05 14:20:00,289.34,290.52,289.1,290.26,7949.0,288.5616,289.7384,288.3222,289.4791,7949.0
2019-09-05 14:30:00,290.38,290.55,290.19,290.24,2613.0,289.5988,289.7683,289.4093,289.4592,2613.0
2019-09-05 14:40:00,290.3,290.33,289.98,290.18,2000.0,289.519,289.5489,289.1999,289.3993,2000.0
2019-09-05 14:50:00,290.27,290.58,290.0,290.57,8468.0,289.4891,289.7983,289.2198,289.7883,8468.0
2019-09-05 15:00:00,290.67,290.91,290.26,290.26,15625.0,289.888,290.1274,289.4791,289.4791,15625.0
2019-09-05 15:10:00,290.18,290.3,289.92,290.1,3169.0,289.3993,289.519,289.14,289.3196,3169.0
2019-09-05 15:20:00,290.04,290.31,289.85,290.15,8375.0,289.2597,289.529,289.0702,289.3694,8375.0
2019-09-05 15:30:00,290.26,290.4,289.8,289.88,7898.0,289.4791,289.6187,289.0204,289.1001,7898.0
2019-09-05 15:40:00,289.79,289.81,289.0,289.34,14364.0,289.0104,289.0303,288.2225,288.5616,14364.0
2019-09-05 15:50:00,289.19,289.87,289.11,289.48,24084.0,288.412,289.0902,288.3322,288.7012,24084.0
2019-09-06 09:30:00,290.45,291.46,288.7,288.7,7737.0,289.6686,290.6759,287.9233,287.9233,7737.0
2019-09-06 09:40:00,289.4,289.41,287.67,288.61,26288.0,288.6214,288.6314,286.8961,287.8336,26288.0
2019-09-06 09:50:00,288.64,289.64,288.61,289.02,7418.0,287.8635,288.8608,287.8336,288.2425,7418.0
2019-09-06 10:00:00,289.03,290.16,289.03,290.16,1916.0,288.2524,289.3794,288.2524,289.3794,1916.0
2019-09-06 10:10:00,289.67,290.03,289.43,289.96,1900.0,288.8907,289.2497,288.6514,289.1799,1900.0
2019-09-06 10:20:00,289.96,290.62,289.96,290.62,1000.0,289.1799,289.8382,289.1799,289.8382,1000.0
2019-09-06 10:30:00,290.63,290.63,290.24,290.39,900.0,289.8481,289.8481,289.4592,289.6088,900.0
2019-09-06 10:40:00,290.4,291.02,290.3,290.77,6352.0,289.6187,290.2371,289.519,289.9878,6352.0
2019-09-06 10:50:00,290.73,291.1,290.45,290.5,6847.0,289.9479,290.3169,289.6686,289.7185,6847.0
2019-09-06 11:00:00,290.59,290.83,290.31,290.78,4541.0,289.8082,290.0476,289.529,289.9977,4541.0
2019-09-06 11:10:00,290.97,291.21,290.75,290.89,2400.0,290.1872,290.4266,289.9678,290.1074,2400.0
2019-09-06 11:20:00,291.01,291.2,290.65,290.96,10724.0,290.2271,290.4166,289.8681,290.1772,10724.0
2019-09-06 11:30:00,290.95,291.56,290.64,291.35,9640.0,290.1673,290.7756,289.8581,290.5662,9640.0
2019-09-06 11:40:00,291.44,291.76,291.36,291.36,1108.0,290.6559,290.9751,290.5762,290.5762,1108.0
2019-09-06 11:50:00,290.96,290.96,290.27,290.33,1900.0,290.1772,290.1772,289.4891,289.5489,1900.0
2019-09-06 12:00:00,290.19,290.3,289.69,289.81,2918.0,289.4093,289.519,288.9107,289.0303,2918.0
2019-09-06 12:10:00,289.71,289.8,288.54,288.54,10628.0,288.9306,289.0204,287.7638,287.7638,10628.0
2019-09-06 12:20:00,288.74,288.94,288.21,288.21,18244.0,287.9632,288.1627,287.4346,287.4346,18244.0
2019-09-06 12:30:00,288.24,289.83,288.19,289.83,32832.0,287.4646,289.0503,287.4147,289.0503,32832.0
2019-09-06 12:40:00,289.93,290.42,289.57,289.89,6374.0,289.15,289.6387,288.791,289.1101,6374.0
2019-09-06 12:50:00,290.0,290.69,289.58,290.68,4986.0,289.2198,289.908,288.801,289.898,4986.0
2019-09-06 13:00:00,290.63,291.02,290.63,290.78,2900.0,289.8481,290.2371,289.8481,289.9977,2900.0
2019-09-06 13:10:00,290.55,290.65,290.02,290.02,2165.0,289.7683,289.8681,289.2398,289.2398,2165.0
2019-09-06 13:20:00,290.02,290.8,289.87,290.78,2500.0,289.2398,290.0177,289.0902,289.9977,2500.0
2019-09-06 13:30:00,290.8,290.87,290.18,290.36,1700.0,290.0177,290.0875,289.3993,289.5789,1700.0
2019-09-06 13:40:00,290.3,290.71,290.23,290.71,1881.0,289.519,289.9279,289.4492,289.9279,1881.0
2019-09-06 13:50:00,290.76,290.99,290.6,290.92,3815.0,289.9778,290.2072,289.8182,290.1373,3815.0
2019-09-06 14:00:00,291.16,291.64,291.16,291.64,4821.0,290.3767,290.8554,290.3767,290.8554,4821.0
2019-09-06 14:10:00,291.64,291.96,291.38,291.82,5625.0,290.8554,291.1745,290.5961,291.0349,5625.0
2019-09-06 14:20:00,292.0,292.43,291.98,292.37,5691.0,291.2144,291.6433,291.1945,291.5834,5691.0
2019-09-06 14:30:00,292.42,292.42,292.01,292.15,6956.0,291.6333,291.6333,291.2244,291.364,6956.0
2019-09-06 14:40:00,292.23,292.74,292.09,292.74,6501.0,291.4438,291.9525,291.3042,291.9525,6501.0
2019-09-06 14:50:00,292.69,292.96,292.57,292.76,10917.0,291.9026,292.1719,291.7829,291.9724,10917.0
2019-09-06 15:00:00,292.91,293.2,292.25,292.35,16277.0,292.122,292.4112,291.4638,291.5635,16277.0
2019-09-06 15:10:00,292.44,292.94,292.25,292.79,10000.0,291.6533,292.1519,291.4638,292.0023,10000.0
2019-09-06 15:20:00,292.86,293.1,292.79,292.85,8159.0,292.0721,292.3115,292.0023,292.0622,8159.0
2019-09-06 15:30:00,292.8,292.82,292.35,292.45,12335.0,292.0123,292.0322,291.5635,291.6632,12335.0
2019-09-06 15:40:00,292.51,292.52,291.99,292.02,18763.0,291.7231,291.733,291.2045,291.2344,18763.0
2019-09-06 15:50:00,292.05,292.14,291.44,292.01,38582.0,291.2643,291.3541,290.6559,291.2244,38582.0
2019-09-09 09:30:00,291.53,291.93,285.03,285.03,28214.0,290.7457,291.1446,284.2632,284.2632,28214.0
2019-09-09 09:40:00,285.05,286.43,283.6,284.53,26183.0,284.2831,285.6594,282.837,283.7645,26183.0
2019-09-09 09:50:00,283.96,284.78,281.1,281.1,24639.0,283.1961,284.0139,280.3438,280.3438,24639.0
2019-09-09 10:00:00,281.53,282.19,280.65,281.95,19243.0,280.7726,281.4308,279.895,281.1915,19243.0
2019-09-09 10:10:00,281.76,283.69,281.72,282.88,16379.0,281.002,282.9268,280.9621,282.119,16379.0
2019-09-09 10:20:00,282.79,283.31,282.4,282.6,8912.0,282.0292,282.5478,281.6403,281.8397,8912.0
2019-09-09 10:30:00,282.66,284.15,282.55,283.03,9198.0,281.8996,283.3856,281.7899,282.2686,9198.0
2019-09-09 10:40:00,283.08,283.61,282.66,283.31,8224.0,282.3184,282.847,281.8996,282.5478,8224.0
2019-09-09 10:50:00,283.31,284.11,282.79,283.96,5794.0,282.5478,283.3457,282.0292,283.1961,5794.0
2019-09-09 11:00:00,283.87,284.4,283.66,283.8,4718.0,283.1063,283.6349,282.8969,283.0365,4718.0
2019-09-09 11:10:00,284.0,284.4,283.5,283.69,9975.0,283.236,283.6349,282.7373,282.9268,9975.0
2019-09-09 11:20:00,283.56,283.66,282.51,283.5,16360.0,282.7971,282.8969,281.75,282.7373,16360.0
2019-09-09 11:30:00,283.5,283.86,282.62,282.88,14240.0,282.7373,283.0963,281.8597,282.119,14240.0
2019-09-09 11:40:00,282.71,282.94,282.0,282.47,10707.0,281.9494,282.1788,281.2413,281.7101,10707.0
2019-09-09 11:50:00,282.26,282.57,281.81,281.92,10947.0,281.5006,281.8098,281.0519,281.1616,10947.0
2019-09-09 12:00:00,282.0,282.23,280.61,280.97,19063.0,281.2413,281.4707,279.8551,280.2141,19063.0
2019-09-09 12:10:00,280.6,280.82,279.58,279.58,13998.0,279.8451,280.0645,278.8279,278.8279,13998.0
2019-09-09 12:20:00,279.75,279.95,279.1,279.91,14369.0,278.9974,279.1969,278.3491,279.157,14369.0
2019-09-09 12:30:00,279.99,280.71,279.81,280.63,9070.0,279.2368,279.9548,279.0572,279.875,9070.0
2019-09-09 12:40:00,280.65,281.63,280.65,281.46,7404.0,279.895,280.8723,279.895,280.7028,7404.0
2019-09-09 12:50:00,281.25,281.34,280.78,281.06,9126.0,280.4934,280.5831,280.0246,280.3039,9126.0
2019-09-09 13:00:00,281.29,281.73,280.78,281.5,8633.0,280.5333,280.9721,280.0246,280.7427,8633.0
2019-09-09 13:10:00,281.24,281.75,281.1,281.57,3200.0,280.4834,280.992,280.3438,280.8125,3200.0
2019-09-09 13:20:00,281.69,281.86,281.34,281.35,5100.0,280.9322,281.1017,280.5831,280.5931,5100.0
2019-09-09 13:30:00,281.18,281.53,281.05,281.11,5400.0,280.4236,280.7726,280.2939,280.3537,5400.0
2019-09-09 13:40:00,281.2,281.36,280.59,280.96,8457.0,280.4435,280.6031,279.8351,280.2041,8457.0
2019-09-09 13:50:00,280.83,280.87,280.11,280.36,12171.0,280.0745,280.1144,279.3564,279.6058,12171.0
2019-09-09 14:00:00,280.28,281.47,280.28,280.95,14428.0,279.526,280.7128,279.526,280.1942,14428.0
2019-09-09 14:10:00,280.9,281.01,280.28,280.46,5383.0,280.1443,280.254,279.526,279.7055,5383.0
2019-09-09 14:20:00,280.32,280.53,279.59,279.69,9801.0,279.5659,279.7753,278.8378,278.9376,9801.0
2019-09-09 14:30:00,279.56,279.78,279.1,279.4,8935.0,278.8079,279.0273,278.3491,278.6483,8935.0
2019-09-09 14:40:00,279.34,280.05,279.34,279.9,11147.0,278.5885,279.2966,278.5885,279.147,11147.0
2019-09-09 14:50:00,279.77,279.84,279.38,279.59,12584.0,279.0173,279.0872,278.6284,278.8378,12584.0
2019-09-09 15:00:00,279.53,280.21,279.38,279.78,9160.0,278.778,279.4562,278.6284,279.0273,9160.0
2019-09-09 15:10:00,279.7,280.07,279.5,279.64,11275.0,278.9475,279.3165,278.7481,278.8877,11275.0
2019-09-09 15:20:00,279.58,279.61,278.78,279.12,13942.0,278.8279,278.8578,278.03,278.3691,13942.0
2019-09-09 15:30:00,279.05,279.4,278.72,279.32,16298.0,278.2993,278.6483,277.9702,278.5686,16298.0
2019-09-09 15:40:00,279.31,279.74,279.31,279.46,22244.0,278.5586,278.9874,278.5586,278.7082,22244.0
2019-09-09 15:50:00,279.44,279.88,278.91,278.99,55671.0,278.6882,279.127,278.1597,278.2394,55671.0
2019-09-10 09:30:00,279.03,280.0,274.08,274.83,37014.0,278.2793,279.2467,273.3427,274.0906,37014.0
2019-09-10 09:40:00,274.81,274.96,272.77,274.15,53736.0,274.0707,274.2203,272.0362,273.4125,53736.0
2019-09-10 09:50:00,274.02,274.02,271.57,272.02,43212.0,273.2828,273.2828,270.8394,271.2882,43212.0
2019-09-10 10:00:00,272.21,273.02,272.04,272.35,24357.0,271.4777,272.2855,271.3081,271.6173,24357.0
2019-09-10 10:10:00,272.5,274.99,272.26,274.0,14659.0,271.7669,274.2502,271.5275,273.2629,14659.0
2019-09-10 10:20:00,273.99,275.63,273.74,274.28,18484.0,273.2529,274.8885,273.0036,273.5421,18484.0
2019-09-10 10:30:00,274.13,274.25,273.62,273.76,17872.0,273.3925,273.5122,272.8839,273.0235,17872.0
2019-09-10 10:40:00,273.82,274.37,273.07,273.92,38778.0,273.0834,273.6319,272.3354,273.1831,38778.0
2019-09-10 10:50:00,273.74,275.26,273.47,275.23,29068.0,273.0036,274.5195,272.7343,274.4896,29068.0
2019-09-10 11:00:00,275.18,275.98,274.69,275.31,36232.0,274.4397,275.2375,273.951,274.5693,36232.0
2019-09-10 11:10:00,275.5,275.86,274.62,274.62,24005.0,274.7588,275.1179,273.8812,273.8812,24005.0
2019-09-10 11:20:00,274.45,275.18,274.43,274.93,13993.0,273.7117,274.4397,273.6917,274.1904,13993.0
2019-09-10 11:30:00,274.9,276.84,274.83,276.84,40825.0,274.1604,276.0952,274.0906,276.0952,40825.0
2019-09-10 11:40:00,276.66,278.43,276.35,278.0,15888.0,275.9157,277.6809,275.6065,277.2521,15888.0
2019-09-10 11:50:00,278.3,279.73,278.3,279.27,18860.0,277.5513,278.9775,277.5513,278.5187,18860.0
2019-09-10 12:00:00,279.44,280.01,279.0,280.01,7035.0,278.6882,279.2567,278.2494,279.2567,7035.0
2019-09-10 12:10:00,280.1,281.0,279.97,280.85,16008.0,279.3465,280.244,279.2168,280.0944,16008.0
2019-09-10 12:20:00,280.86,282.3,280.85,282.24,14128.0,280.1044,281.5405,280.0944,281.4807,14128.0
2019-09-10 12:30:00,282.39,283.37,282.17,283.0,17171.0,281.6303,282.6077,281.4109,282.2387,17171.0
2019-09-10 12:40:00,283.11,283.46,282.71,283.0,15038.0,282.3484,282.6974,281.9494,282.2387,15038.0
2019-09-10 12:50:00,283.03,283.47,282.36,282.7,20377.0,282.2686,282.7074,281.6004,281.9395,20377.0
2019-09-10 13:00:00,282.7,283.18,282.47,282.65,5075.0,281.9395,282.4182,281.7101,281.8896,5075.0
2019-09-10 13:10:00,282.72,283.03,282.37,282.37,11498.0,281.9594,282.2686,281.6103,281.6103,11498.0
2019-09-10 13:20:00,282.46,283.66,282.46,283.63,4484.0,281.7001,282.8969,281.7001,282.867,4484.0
2019-09-10 13:30:00,283.75,284.9,283.75,284.72,15026.0,282.9866,284.1335,282.9866,283.954,15026.0
2019-09-10 13:40:00,284.65,285.05,284.52,284.66,18568.0,283.8842,284.2831,283.7546,283.8942,18568.0
2019-09-10 13:50:00,284.82,284.95,284.44,284.52,5439.0,284.0538,284.1834,283.6748,283.7546,5439.0
2019-09-10 14:00:00,284.47,284.72,284.31,284.61,3150.0,283.7047,283.954,283.5451,283.8443,3150.0
2019-09-10 14:10:00,284.49,284.63,284.11,284.14,2000.0,283.7246,283.8643,283.3457,283.3756,2000.0
2019-09-10 14:20:00,283.97,284.13,283.5,283.72,17182.0,283.206,283.3656,282.7373,282.9567,17182.0
2019-09-10 14:30:00,283.72,284.0,282.34,282.34,39252.0,282.9567,283.236,281.5804,281.5804,39252.0
2019-09-10 14:40:00,282.56,282.78,282.3,282.35,16362.0,281.7998,282.0192,281.5405,281.5904,16362.0
2019-09-10 14:50:00,282.22,282.7,282.0,282.57,6574.0,281.4608,281.9395,281.2413,281.8098,6574.0
2019-09-10 15:00:00,282.46,282.6,281.7,281.75,8201.0,281.7001,281.8397,280.9422,280.992,8201.0
2019-09-10 15:10:00,281.79,281.99,281.48,281.51,6119.0,281.0319,281.2314,280.7227,280.7527,6119.0
2019-09-10 15:20:00,281.51,281.95,281.15,281.77,6836.0,280.7527,281.1915,280.3936,281.012,6836.0
2019-09-10 15:30:00,281.76,282.35,281.72,282.26,7495.0,281.002,281.5904,280.9621,281.5006,7495.0
2019-09-10 15:40:00,282.25,282.51,282.14,282.45,6300.0,281.4907,281.75,281.381,281.6901,6300.0
2019-09-10 15:50:00,282.45,283.8,282.34,283.74,51179.0,281.6901,283.0365,281.5804,282.9767,51179.0
2019-09-11 09:30:00,284.0,285.5,283.52,285.09,16996.0,283.236,284.7319,282.7573,284.323,16996.0
2019-09-11 09:40:00,285.35,287.49,284.17,286.87,22691.0,284.5823,286.7166,283.4055,286.0982,22691.0
2019-09-11 09:50:00,286.69,287.21,285.53,287.11,5600.0,285.9187,286.4373,284.7618,286.3376,5600.0
2019-09-11 10:00:00,287.34,287.4,285.58,286.1,7300.0,286.567,286.6268,284.8117,285.3303,7300.0
2019-09-11 10:10:00,286.1,286.89,285.96,286.89,4900.0,285.3303,286.1182,285.1907,286.1182,4900.0
2019-09-11 10:20:00,286.65,286.8,285.75,286.1,6320.0,285.8788,286.0284,284.9813,285.3303,6320.0
2019-09-11 10:30:00,285.81,286.4,285.08,285.62,8705.0,285.0411,285.6295,284.3131,284.8516,8705.0
2019-09-11 10:40:00,285.73,286.81,285.69,286.64,5338.0,284.9613,286.0384,284.9214,285.8689,5338.0
2019-09-11 10:50:00,286.6,287.0,286.46,286.7,5869.0,285.829,286.2279,285.6893,285.9287,5869.0
2019-09-11 11:00:00,286.81,287.17,286.63,286.81,4549.0,286.0384,286.3974,285.8589,286.0384,4549.0
2019-09-11 11:10:00,286.88,286.94,285.91,286.71,10910.0,286.1082,286.1681,285.1408,285.9387,10910.0
2019-09-11 11:20:00,286.43,287.18,286.04,286.04,5174.0,285.6594,286.4074,285.2705,285.2705,5174.0
2019-09-11 11:30:00,286.15,286.75,285.57,285.58,9800.0,285.3802,285.9786,284.8017,284.8117,9800.0
2019-09-11 11:40:00,286.0,286.61,285.77,286.45,3400.0,285.2306,285.8389,285.0012,285.6794,3400.0
2019-09-11 11:50:00,286.1,286.1,285.41,285.52,3400.0,285.3303,285.3303,284.6422,284.7519,3400.0
2019-09-11 12:00:00,285.37,285.81,285.25,285.71,2062.0,284.6023,285.0411,284.4826,284.9414,2062.0
2019-09-11 12:10:00,285.81,286.03,285.38,285.5,2270.0,285.0411,285.2605,284.6123,284.7319,2270.0
2019-09-11 12:20:00,285.48,285.61,284.82,285.02,2550.0,284.712,284.8416,284.0538,284.2532,2550.0
2019-09-11 12:30:00,285.04,285.37,285.0,285.1,4903.0,284.2732,284.6023,284.2333,284.333,4903.0
2019-09-11 12:40:00,285.17,285.53,285.0,285.29,2019.0,284.4028,284.7618,284.2333,284.5225,2019.0
2019-09-11 12:50:00,285.17,285.44,285.06,285.1,3060.0,284.4028,284.6721,284.2931,284.333,3060.0
2019-09-11 13:00:00,285.29,285.35,284.5,284.5,1200.0,284.5225,284.5823,283.7346,283.7346,1200.0
2019-09-11 13:10:00,284.42,284.71,284.16,284.62,4074.0,283.6548,283.9441,283.3955,283.8543,4074.0
2019-09-11 13:20:00,284.42,284.71,284.16,284.26,4150.0,283.6548,283.9441,283.3955,283.4953,4150.0
2019-09-11 13:30:00,284.4,284.85,284.32,284.49,2907.0,283.6349,284.0837,283.5551,283.7246,2907.0
2019-09-11 13:40:00,284.65,284.79,284.44,284.64,820.0,283.8842,284.0238,283.6748,283.8742,820.0
2019-09-11 13:50:00,284.64,284.98,283.82,284.0,4239.0,283.8742,284.2133,283.0564,283.236,4239.0
2019-09-11 14:00:00,283.86,284.0,283.19,283.19,6272.0,283.0963,283.236,282.4281,282.4281,6272.0
2019-09-11 14:10:00,283.28,283.62,283.14,283.14,4100.0,282.5179,282.857,282.3783,282.3783,4100.0
2019-09-11 14:20:00,283.06,283.18,282.55,282.88,18513.0,282.2985,282.4182,281.7899,282.119,18513.0
2019-09-11 14:30:00,282.94,283.47,282.93,282.97,4108.0,282.1788,282.7074,282.1688,282.2087,4108.0
2019-09-11 14:40:00,282.91,283.41,282.9,283.0,4282.0,282.1489,282.6476,282.1389,282.2387,4282.0
2019-09-11 14:50:00,283.1,283.33,282.82,283.08,4055.0,282.3384,282.5678,282.0591,282.3184,4055.0
2019-09-11 15:00:00,283.28,283.4,283.13,283.2,2640.0,282.5179,282.6376,282.3683,282.4381,2640.0
2019-09-11 15:10:00,283.36,283.63,283.27,283.5,3410.0,282.5977,282.867,282.5079,282.7373,3410.0
2019-09-11 15:20:00,283.37,283.71,283.21,283.65,3900.0,282.6077,282.9467,282.4481,282.8869,3900.0
2019-09-11 15:30:00,283.68,283.92,283.49,283.72,5571.0,282.9168,283.1562,282.7273,282.9567,5571.0
2019-09-11 15:40:00,283.66,283.66,282.95,283.31,9704.0,282.8969,282.8969,282.1888,282.5478,9704.0
2019-09-11 15:50:00,283.34,283.4,282.75,283.33,51781.0,282.5777,282.6376,281.9893,282.5678,51781.0
2019-09-12 09:30:00,284.64,285.0,281.01,284.04,14783.0,283.8742,284.2333,280.254,283.2759,14783.0
2019-09-12 09:40:00,284.52,286.85,283.74,285.99,20607.0,283.7546,286.0783,282.9767,285.2206,20607.0
2019-09-12 09:50:00,285.67,288.88,285.67,287.16,32190.0,284.9015,288.1028,284.9015,286.3875,32190.0
2019-09-12 10:00:00,287.25,287.8,285.95,286.39,12412.0,286.4772,287.0257,285.1807,285.6195,12412.0
2019-09-12 10:10:00,286.27,288.47,286.25,286.6,19937.0,285.4999,287.6939,285.4799,285.829,19937.0
2019-09-12 10:20:00,286.25,286.74,284.66,284.66,4975.0,285.4799,285.9686,283.8942,283.8942,4975.0
2019-09-12 10:30:00,285.09,285.09,283.25,284.03,7934.0,284.323,284.323,282.488,283.2659,7934.0
2019-09-12 10:40:00,284.26,285.24,283.98,284.38,13746.0,283.4953,284.4726,283.216,283.6149,13746.0
2019-09-12 10:50:00,284.53,284.55,282.75,283.74,16434.0,283.7645,283.7845,281.9893,282.9767,16434.0
2019-09-12 11:00:00,284.05,284.86,283.93,284.01,2360.0,283.2858,284.0937,283.1662,283.2459,2360.0
2019-09-12 11:10:00,284.18,285.21,283.91,284.82,4930.0,283.4155,284.4427,283.1462,284.0538,4930.0
2019-09-12 11:20:00,284.81,285.21,284.43,284.57,2748.0,284.0438,284.4427,283.6648,283.8044,2748.0
2019-09-12 11:30:00,284.33,284.63,283.58,283.6,7013.0,283.5651,283.8643,282.8171,282.837,7013.0
2019-09-12 11:40:00,283.87,284.09,283.5,283.97,5241.0,283.1063,283.3257,282.7373,283.206,5241.0
2019-09-12 11:50:00,283.9,284.45,283.48,283.55,4264.0,283.1362,283.6848,282.7174,282.7872,4264.0
2019-09-12 12:00:00,283.55,283.89,282.95,283.24,3618.0,282.7872,283.1263,282.1888,282.478,3618.0
2019-09-12 12:10:00,283.26,283.58,283.26,283.43,1200.0,282.498,282.8171,282.498,282.6675,1200.0
2019-09-12 12:20:00,283.43,283.8,283.28,283.56,3000.0,282.6675,283.0365,282.5179,282.7971,3000.0
2019-09-12 12:30:00,283.74,283.8,283.42,283.49,1900.0,282.9767,283.0365,282.6575,282.7273,1900.0
2019-09-12 12:40:00,283.62,283.87,283.54,283.63,2500.0,282.857,283.1063,282.7772,282.867,2500.0
2019-09-12 12:50:00,283.77,284.13,283.71,283.97,13720.0,283.0066,283.3656,282.9467,283.206,13720.0
2019-09-12 13:00:00,283.9,284.29,283.77,284.0,3100.0,283.1362,283.5252,283.0066,283.236,3100.0
2019-09-12 13:10:00,284.01,284.81,284.01,284.58,4429.0,283.2459,284.0438,283.2459,283.8144,4429.0
2019-09-12 13:20:00,284.64,285.63,284.54,285.63,8263.0,283.8742,284.8616,283.7745,284.8616,8263.0
2019-09-12 13:30:00,285.52,285.76,285.09,285.19,5200.0,284.7519,284.9912,284.323,284.4228,5200.0
2019-09-12 13:40:00,285.45,286.0,285.33,285.65,3350.0,284.6821,285.2306,284.5624,284.8815,3350.0
2019-09-12 13:50:00,285.57,285.65,285.25,285.25,1500.0,284.8017,284.8815,284.4826,284.4826,1500.0
2019-09-12 14:00:00,285.4,285.55,285.2,285.53,2497.0,284.6322,284.7818,284.4327,284.7618,2497.0
2019-09-12 14:10:00,285.62,286.06,285.41,286.03,17589.0,284.8516,285.2904,284.6422,285.2605,17589.0
2019-09-12 14:20:00,286.0,286.2,285.78,286.03,9386.0,285.2306,285.43,285.0112,285.2605,9386.0
2019-09-12 14:30:00,286.11,286.89,286.11,286.35,4500.0,285.3403,286.1182,285.3403,285.5796,4500.0
2019-09-12 14:40:00,286.59,286.79,285.84,285.97,5185.0,285.819,286.0185,285.071,285.2007,5185.0
2019-09-12 14:50:00,285.92,286.24,285.73,286.13,2550.0,285.1508,285.4699,284.9613,285.3602,2550.0
2019-09-12 15:00:00,285.92,286.09,285.5,285.63,3239.0,285.1508,285.3203,284.7319,284.8616,3239.0
2019-09-12 15:10:00,285.56,285.75,284.96,284.96,7666.0,284.7918,284.9813,284.1934,284.1934,7666.0
2019-09-12 15:20:00,285.07,285.08,284.81,284.81,4000.0,284.3031,284.3131,284.0438,284.0438,4000.0
2019-09-12 15:30:00,284.79,285.06,284.73,284.95,8113.0,284.0238,284.2931,283.964,284.1834,8113.0
2019-09-12 15:40:00,284.84,285.06,284.73,284.87,5000.0,284.0737,284.2931,283.964,284.1036,5000.0
2019-09-12 15:50:00,284.71,284.77,283.89,284.21,23579.0,283.9441,284.0039,283.1263,283.4454,23579.0
2019-09-13 09:30:00,283.84,287.0,283.84,287.0,10539.0,283.0764,286.2279,283.0764,286.2279,10539.0
2019-09-13 09:40:00,286.89,286.9,283.02,283.61,6084.0,286.1182,286.1282,282.2586,282.847,6084.0
2019-09-13 09:50:00,284.27,284.27,282.6,282.88,3419.0,283.5052,283.5052,281.8397,282.119,3419.0
2019-09-13 10:00:00,282.77,284.43,282.77,283.72,7297.0,282.0093,283.6648,282.0093,282.9567,7297.0
2019-09-13 10:10:00,283.49,284.21,283.0,284.19,8989.0,282.7273,283.4454,282.2387,283.4255,8989.0
2019-09-13 10:20:00,284.03,284.82,284.03,284.63,2385.0,283.2659,284.0538,283.2659,283.8643,2385.0
2019-09-13 10:30:00,284.62,285.08,284.47,284.74,2600.0,283.8543,284.3131,283.7047,283.974,2600.0
2019-09-13 10:40:00,284.53,285.7,284.52,285.7,5996.0,283.7645,284.9314,283.7546,284.9314,5996.0
2019-09-13 10:50:00,285.49,285.69,285.29,285.45,2946.0,284.722,284.9214,284.5225,284.6821,2946.0
2019-09-13 11:00:00,285.09,285.09,284.48,284.59,9000.0,284.323,284.323,283.7147,283.8244,9000.0
2019-09-13 11:10:00,284.45,284.79,283.77,284.09,3733.0,283.6848,284.0238,283.0066,283.3257,3733.0
2019-09-13 11:20:00,284.15,284.4,283.26,283.26,4500.0,283.3856,283.6349,282.498,282.498,4500.0
2019-09-13 11:30:00,283.38,283.62,282.24,282.24,13579.0,282.6176,282.857,281.4807,281.4807,13579.0
2019-09-13 11:40:00,282.27,282.45,282.01,282.13,6948.0,281.5106,281.6901,281.2513,281.371,6948.0
2019-09-13 11:50:00,282.23,282.25,281.31,281.57,9575.0,281.4707,281.4907,280.5532,280.8125,9575.0
2019-09-13 12:00:00,281.57,282.11,281.57,282.0,19285.0,280.8125,281.351,280.8125,281.2413,19285.0
2019-09-13 12:10:00,282.1,282.37,281.81,281.81,4000.0,281.3411,281.6103,281.0519,281.0519,4000.0
2019-09-13 12:20:00,281.87,281.93,281.1,281.24,5925.0,281.1117,281.1715,280.3438,280.4834,5925.0
2019-09-13 12:30:00,281.26,281.27,280.51,280.58,7256.0,280.5033,280.5133,279.7554,279.8252,7256.0
2019-09-13 12:40:00,280.7,280.83,279.89,279.89,15823.0,279.9448,280.0745,279.137,279.137,15823.0
2019-09-13 12:50:00,279.97,280.09,279.47,280.01,13430.0,279.2168,279.3365,278.7182,279.2567,13430.0
2019-09-13 13:00:00,280.08,280.47,279.92,280.47,5854.0,279.3265,279.7155,279.1669,279.7155,5854.0
2019-09-13 13:10:00,280.5,280.81,280.4,280.81,4374.0,279.7454,280.0545,279.6456,280.0545,4374.0
2019-09-13 13:20:00,281.01,281.82,281.01,281.1,3800.0,280.254,281.0618,280.254,280.3438,3800.0
2019-09-13 13:30:00,281.18,281.54,280.99,281.28,2609.0,280.4236,280.7826,280.2341,280.5233,2609.0
2019-09-13 13:40:00,281.34,281.48,280.92,281.48,3408.0,280.5831,280.7227,280.1643,280.7227,3408.0
2019-09-13 13:50:00,281.56,282.22,281.56,282.22,2709.0,280.8025,281.4608,280.8025,281.4608,2709.0
2019-09-13 14:00:00,282.16,282.17,281.51,281.52,2000.0,281.4009,281.4109,280.7527,280.7626,2000.0
2019-09-13 14:10:00,281.46,281.59,281.28,281.53,1233.0,280.7028,280.8324,280.5233,280.7726,1233.0
2019-09-13 14:20:00,281.42,281.58,281.42,281.58,900.0,280.6629,280.8225,280.6629,280.8225,900.0
2019-09-13 14:30:00,281.66,281.74,281.25,281.47,3830.0,280.9023,280.982,280.4934,280.7128,3830.0
2019-09-13 14:40:00,281.56,281.95,281.54,281.66,2821.0,280.8025,281.1915,280.7826,280.9023,2821.0
2019-09-13 14:50:00,281.51,282.13,281.51,281.67,5524.0,280.7527,281.371,280.7527,280.9122,5524.0
2019-09-13 15:00:00,281.58,281.58,280.61,280.61,8663.0,280.8225,280.8225,279.8551,279.8551,8663.0
2019-09-13 15:10:00,280.81,281.07,280.37,280.67,9067.0,280.0545,280.3138,279.6157,279.9149,9067.0
2019-09-13 15:20:00,280.51,280.98,280.5,280.91,3800.0,279.7554,280.2241,279.7454,280.1543,3800.0
2019-09-13 15:30:00,280.84,281.63,280.84,281.43,8066.0,280.0845,280.8723,280.0845,280.6729,8066.0
2019-09-13 15:40:00,281.6,281.86,281.44,281.53,11600.0,280.8424,281.1017,280.6829,280.7726,11600.0
2019-09-13 15:50:00,281.57,281.85,280.86,281.58,64973.0,280.8125,281.0917,280.1044,280.8225,64973.0
2019-09-16 09:30:00,280.5,284.0,280.5,283.86,13034.0,279.7454,283.236,279.7454,283.0963,13034.0
2019-09-16 09:40:00,283.49,287.28,283.45,286.95,29358.0,282.7273,286.5071,282.6874,286.178,29358.0
2019-09-16 09:50:00,287.02,287.11,285.59,285.59,16154.0,286.2478,286.3376,284.8217,284.8217,16154.0
2019-09-16 10:00:00,285.54,285.63,284.5,285.26,5203.0,284.7718,284.8616,283.7346,284.4926,5203.0
2019-09-16 10:10:00,285.24,285.39,284.72,285.32,6496.0,284.4726,284.6222,283.954,284.5524,6496.0
2019-09-16 10:20:00,285.2,285.29,284.58,285.03,6762.0,284.4327,284.5225,283.8144,284.2632,6762.0
2019-09-16 10:30:00,285.15,285.15,284.74,284.75,1200.0,284.3829,284.3829,283.974,283.9839,1200.0
2019-09-16 10:40:00,284.54,284.69,283.94,284.05,5700.0,283.7745,283.9241,283.1761,283.2858,5700.0
2019-09-16 10:50:00,284.01,284.33,283.47,284.11,4936.0,283.2459,283.5651,282.7074,283.3457,4936.0
2019-09-16 11:00:00,283.97,284.2,283.56,284.14,7325.0,283.206,283.4354,282.7971,283.3756,7325.0
2019-09-16 11:10:00,283.99,284.15,283.5,283.5,4836.0,283.226,283.3856,282.7373,282.7373,4836.0
2019-09-16 11:20:00,283.51,283.74,282.87,283.68,5979.0,282.7473,282.9767,282.109,282.9168,5979.0
2019-09-16 11:30:00,283.57,283.63,282.75,282.75,3542.0,282.8071,282.867,281.9893,281.9893,3542.0
2019-09-16 11:40:00,282.56,282.65,282.17,282.4,5234.0,281.7998,281.8896,281.4109,281.6403,5234.0
2019-09-16 11:50:00,282.37,283.41,282.36,282.73,6412.0,281.6103,282.6476,281.6004,281.9694,6412.0
2019-09-16 12:00:00,282.9,283.53,282.71,283.47,3700.0,282.1389,282.7672,281.9494,282.7074,3700.0
2019-09-16 12:10:00,283.61,284.44,283.61,284.3,1849.0,282.847,283.6748,282.847,283.5352,1849.0
2019-09-16 12:20:00,284.28,284.49,283.74,284.49,4015.0,283.5152,283.7246,282.9767,283.7246,4015.0
2019-09-16 12:30:00,284.35,285.04,284.34,284.67,7397.0,283.585,284.2732,283.575,283.9042,7397.0
2019-09-16 12:40:00,284.81,284.81,284.39,284.44,2422.0,284.0438,284.0438,283.6249,283.6748,2422.0
2019-09-16 12:50:00,284.28,284.68,284.18,284.66,4037.0,283.5152,283.9141,283.4155,283.8942,4037.0
2019-09-16 13:00:00,284.65,285.03,284.57,285.03,2785.0,283.8842,284.2632,283.8044,284.2632,2785.0
2019-09-16 13:10:00,284.8,285.28,284.8,285.07,2709.0,284.0338,284.5125,284.0338,284.3031,2709.0
2019-09-16 13:20:00,285.1,285.14,284.83,284.85,4897.0,284.333,284.3729,284.0637,284.0837,4897.0
2019-09-16 13:30:00,284.88,284.95,284.48,284.74,1700.0,284.1136,284.1834,283.7147,283.974,1700.0
2019-09-16 13:40:00,284.81,285.43,284.81,285.42,3300.0,284.0438,284.6621,284.0438,284.6521,3300.0
2019-09-16 13:50:00,285.41,285.77,285.23,285.59,3031.0,284.6422,285.0012,284.4627,284.8217,3031.0
2019-09-16 14:00:00,285.47,285.75,285.45,285.64,2900.0,284.702,284.9813,284.6821,284.8716,2900.0
2019-09-16 14:10:00,285.67,285.8,284.93,285.16,6941.0,284.9015,285.0311,284.1635,284.3928,6941.0
2019-09-16 14:20:00,284.98,285.42,284.97,285.19,4425.0,284.2133,284.6521,284.2034,284.4228,4425.0
2019-09-16 14:30:00,285.21,285.91,285.21,285.86,5100.0,284.4427,285.1408,284.4427,285.091,5100.0
2019-09-16 14:40:00,285.94,286.03,285.55,285.8,5988.0,285.1707,285.2605,284.7818,285.0311,5988.0
2019-09-16 14:50:00,285.85,286.43,285.85,286.18,5237.0,285.081,285.6594,285.081,285.4101,5237.0
2019-09-16 15:00:00,286.19,286.29,285.94,286.09,5000.0,285.4201,285.5198,285.1707,285.3203,5000.0
2019-09-16 15:10:00,286.15,286.45,286.15,286.25,4500.0,285.3802,285.6794,285.3802,285.4799,4500.0
2019-09-16 15:20:00,286.12,286.19,285.76,285.84,4400.0,285.3503,285.4201,284.9912,285.071,4400.0
2019-09-16 15:30:00,285.69,285.91,285.61,285.75,6300.0,284.9214,285.1408,284.8416,284.9813,6300.0
2019-09-16 15:40:00,285.68,286.03,285.48,285.58,21367.0,284.9114,285.2605,284.712,284.8117,21367.0
2019-09-16 15:50:00,285.45,285.95,285.13,285.77,32063.0,284.6821,285.1807,284.3629,285.0012,32063.0
2019-09-17 09:30:00,284.77,287.29,284.77,286.66,11696.0,284.0039,286.5171,284.0039,285.8888,11696.0
2019-09-17 09:40:00,286.61,287.38,286.1,287.07,12471.0,285.8389,286.6069,285.3303,286.2977,12471.0
2019-09-17 09:50:00,286.45,287.37,285.77,287.35,10101.0,285.6794,286.5969,285.0012,286.577,10101.0
2019-09-17 10:00:00,287.14,287.14,285.25,285.34,6235.0,286.3675,286.3675,284.4826,284.5724,6235.0
2019-09-17 10:10:00,285.27,286.03,285.02,285.5,7504.0,284.5025,285.2605,284.2532,284.7319,7504.0
2019-09-17 10:20:00,285.75,285.76,284.69,284.69,4612.0,284.9813,284.9912,283.9241,283.9241,4612.0
2019-09-17 10:30:00,284.71,284.97,284.34,284.51,3800.0,283.9441,284.2034,283.575,283.7446,3800.0
2019-09-17 10:40:00,284.36,284.36,283.65,284.13,8723.0,283.595,283.595,282.8869,283.3656,8723.0
2019-09-17 10:50:00,284.15,285.0,284.13,284.38,19371.0,283.3856,284.2333,283.3656,283.6149,19371.0
2019-09-17 11:00:00,284.62,286.01,284.62,285.95,7489.0,283.8543,285.2406,283.8543,285.1807,7489.0
2019-09-17 11:10:00,286.04,286.26,285.41,285.42,5950.0,285.2705,285.4899,284.6422,284.6521,5950.0
2019-09-17 11:20:00,285.32,285.87,285.3,285.34,6775.0,284.5524,285.1009,284.5325,284.5724,6775.0
2019-09-17 11:30:00,285.33,286.4,285.33,286.29,8381.0,284.5624,285.6295,284.5624,285.5198,8381.0
2019-09-17 11:40:00,286.27,286.33,285.48,286.33,8757.0,285.4999,285.5597,284.712,285.5597,8757.0
2019-09-17 11:50:00,286.3,286.46,285.68,285.87,28071.0,285.5298,285.6893,284.9114,285.1009,28071.0
2019-09-17 12:00:00,285.93,286.92,285.8,286.78,7079.0,285.1608,286.1481,285.0311,286.0085,7079.0
2019-09-17 12:10:00,286.65,286.86,286.41,286.7,4504.0,285.8788,286.0883,285.6395,285.9287,4504.0
2019-09-17 12:20:00,286.78,287.1,286.31,286.38,12322.0,286.0085,286.3276,285.5397,285.6096,12322.0
2019-09-17 12:30:00,286.4,286.53,285.84,286.03,3400.0,285.6295,285.7592,285.071,285.2605,3400.0
2019-09-17 12:40:00,286.12,286.34,286.05,286.31,4088.0,285.3503,285.5697,285.2804,285.5397,4088.0
2019-09-17 12:50:00,286.35,286.64,286.06,286.3,6301.0,285.5796,285.8689,285.2904,285.5298,6301.0
2019-09-17 13:00:00,286.3,286.72,286.13,286.6,4500.0,285.5298,285.9486,285.3602,285.829,4500.0
2019-09-17 13:10:00,287.0,287.0,286.67,286.88,3860.0,286.2279,286.2279,285.8988,286.1082,3860.0
2019-09-17 13:20:00,286.88,287.45,286.88,287.44,7843.0,286.1082,286.6767,286.1082,286.6667,7843.0
2019-09-17 13:30:00,287.44,288.2,287.44,288.1,5475.0,286.6667,287.4247,286.6667,287.3249,5475.0
2019-09-17 13:40:00,288.11,288.5,288.0,288.01,3300.0,287.3349,287.7239,287.2252,287.2352,3300.0
2019-09-17 13:50:00,288.01,288.32,288.0,288.12,4350.0,287.2352,287.5443,287.2252,287.3449,4350.0
2019-09-17 14:00:00,288.05,288.77,288.05,288.44,8589.0,287.2751,287.9931,287.2751,287.664,8589.0
2019-09-17 14:10:00,288.47,288.47,288.06,288.1,3100.0,287.6939,287.6939,287.285,287.3249,3100.0
2019-09-17 14:20:00,288.05,288.39,287.73,288.32,3827.0,287.2751,287.6142,286.9559,287.5443,3827.0
2019-09-17 14:30:00,288.09,288.19,287.8,288.04,5809.0,287.315,287.4147,287.0257,287.2651,5809.0
2019-09-17 14:40:00,288.07,288.88,288.07,288.68,9395.0,287.295,288.1028,287.295,287.9034,9395.0
2019-09-17 14:50:00,288.6,288.68,288.2,288.49,4974.0,287.8236,287.9034,287.4247,287.7139,4974.0
2019-09-17 15:00:00,288.46,288.89,288.42,288.79,16439.0,287.684,288.1128,287.6441,288.0131,16439.0
2019-09-17 15:10:00,288.58,288.58,288.38,288.48,24792.0,287.8036,287.8036,287.6042,287.7039,24792.0
2019-09-17 15:20:00,288.47,288.85,288.38,288.66,18426.0,287.6939,288.0729,287.6042,287.8834,18426.0
2019-09-17 15:30:00,288.71,288.72,288.15,288.31,14100.0,287.9333,287.9433,287.3748,287.5344,14100.0
2019-09-17 15:40:00,288.33,288.35,287.74,287.98,10871.0,287.5543,287.5743,286.9659,287.2053,10871.0
2019-09-17 15:50:00,288.02,288.43,287.9,288.28,35185.0,287.2451,287.654,287.1255,287.5044,35185.0
2019-09-18 09:30:00,288.55,288.55,287.21,288.13,5192.0,287.7737,287.7737,286.4373,287.3549,5192.0
2019-09-18 09:40:00,288.42,288.42,285.9,285.9,31407.0,287.6441,287.6441,285.1309,285.1309,31407.0
2019-09-18 09:50:00,286.1,286.89,285.63,286.0,15128.0,285.3303,286.1182,284.8616,285.2306,15128.0
2019-09-18 10:00:00,285.87,286.38,284.2,284.92,12038.0,285.1009,285.6096,283.4354,284.1535,12038.0
2019-09-18 10:10:00,284.98,284.98,283.04,283.18,5143.0,284.2133,284.2133,282.2785,282.4182,5143.0
2019-09-18 10:20:00,283.37,283.59,282.53,283.59,11716.0,282.6077,282.8271,281.7699,282.8271,11716.0
2019-09-18 10:30:00,283.63,284.27,283.39,283.39,17704.0,282.867,283.5052,282.6276,282.6276,17704.0
2019-09-18 10:40:00,283.03,283.03,282.02,282.1,14781.0,282.2686,282.2686,281.2613,281.3411,14781.0
2019-09-18 10:50:00,282.09,282.63,282.05,282.42,9693.0,281.3311,281.8696,281.2912,281.6602,9693.0
2019-09-18 11:00:00,282.47,283.21,282.35,282.46,14431.0,281.7101,282.4481,281.5904,281.7001,14431.0
2019-09-18 11:10:00,282.42,282.82,282.42,282.62,2100.0,281.6602,282.0591,281.6602,281.8597,2100.0
2019-09-18 11:20:00,282.61,282.68,282.09,282.42,5514.0,281.8497,281.9195,281.3311,281.6602,5514.0
2019-09-18 11:30:00,282.42,283.06,282.39,282.76,6400.0,281.6602,282.2985,281.6303,281.9993,6400.0
2019-09-18 11:40:00,282.89,283.16,282.5,282.6,5250.0,282.129,282.3982,281.74,281.8397,5250.0
2019-09-18 11:50:00,282.73,283.05,282.65,282.94,1964.0,281.9694,282.2885,281.8896,282.1788,1964.0
2019-09-18 12:00:00,282.68,282.85,282.34,282.38,4095.0,281.9195,282.0891,281.5804,281.6203,4095.0
2019-09-18 12:10:00,282.32,282.5,282.05,282.35,2736.0,281.5605,281.74,281.2912,281.5904,2736.0
2019-09-18 12:20:00,282.32,282.39,282.06,282.09,2335.0,281.5605,281.6303,281.3012,281.3311,2335.0
2019-09-18 12:30:00,282.09,282.32,281.96,282.2,5664.0,281.3311,281.5605,281.2015,281.4408,5664.0
2019-09-18 12:40:00,282.08,282.22,281.99,282.13,6132.0,281.3211,281.4608,281.2314,281.371,6132.0
2019-09-18 12:50:00,281.95,282.52,281.86,282.52,6419.0,281.1915,281.7599,281.1017,281.7599,6419.0
2019-09-18 13:00:00,282.42,282.93,282.32,282.92,8912.0,281.6602,282.1688,281.5605,282.1589,8912.0
2019-09-18 13:10:00,282.93,283.59,282.78,283.28,5930.0,282.1688,282.8271,282.0192,282.5179,5930.0
2019-09-18 13:20:00,283.3,283.38,282.73,282.73,3300.0,282.5378,282.6176,281.9694,281.9694,3300.0
2019-09-18 13:30:00,282.82,283.01,282.66,283.01,3500.0,282.0591,282.2486,281.8996,282.2486,3500.0
2019-09-18 13:40:00,283.04,283.26,282.84,283.26,4670.0,282.2785,282.498,282.0791,282.498,4670.0
2019-09-18 13:50:00,283.19,284.0,283.09,283.54,3621.0,282.4281,283.236,282.3284,282.7772,3621.0
2019-09-18 14:00:00,283.16,283.98,282.15,282.86,3900.0,282.3982,283.216,281.3909,282.099,3900.0
2019-09-18 14:10:00,282.54,283.05,281.81,282.3,7728.0,281.7799,282.2885,281.0519,281.5405,7728.0
2019-09-18 14:20:00,282.18,282.88,282.01,282.03,3831.0,281.4209,282.119,281.2513,281.2713,3831.0
2019-09-18 14:30:00,282.18,282.4,281.69,281.69,4285.0,281.4209,281.6403,280.9322,280.9322,4285.0
2019-09-18 14:40:00,281.92,282.32,281.4,281.85,4853.0,281.1616,281.5605,280.643,281.0917,4853.0
2019-09-18 14:50:00,281.91,282.57,281.91,282.06,1100.0,281.1516,281.8098,281.1516,281.3012,1100.0
2019-09-18 15:00:00,282.07,282.72,281.89,282.71,7296.0,281.3112,281.9594,281.1316,281.9494,7296.0
2019-09-18 15:10:00,282.69,283.44,282.69,283.44,9661.0,281.9295,282.6775,281.9295,282.6775,9661.0
2019-09-18 15:20:00,283.4,283.67,283.32,283.46,4011.0,282.6376,282.9069,282.5578,282.6974,4011.0
2019-09-18 15:30:00,283.27,284.15,283.21,283.59,7921.0,282.5079,283.3856,282.4481,282.8271,7921.0
2019-09-18 15:40:00,283.65,284.81,283.65,284.75,11368.0,282.8869,284.0438,282.8869,283.9839,11368.0
2019-09-18 15:50:00,284.86,285.3,284.52,285.11,45404.0,284.0937,284.5325,283.7546,284.343,45404.0
2019-09-19 09:30:00,284.66,287.02,284.66,286.6,15122.0,283.8942,286.2478,283.8942,285.829,15122.0
2019-09-19 09:40:00,286.61,287.5,286.48,287.0,6588.0,285.8389,286.7265,285.7093,286.2279,6588.0
2019-09-19 09:50:00,287.06,287.16,286.15,286.37,2726.0,286.2877,286.3875,285.3802,285.5996,2726.0
2019-09-19 10:00:00,285.52,286.77,285.52,285.85,3092.0,284.7519,285.9985,284.7519,285.081,3092.0
2019-09-19 10:10:00,285.51,286.9,285.5,286.34,1900.0,284.7419,286.1282,284.7319,285.5697,1900.0
2019-09-19 10:20:00,286.13,286.43,285.52,286.01,3500.0,285.3602,285.6594,284.7519,285.2406,3500.0
2019-09-19 10:30:00,285.94,286.56,285.93,286.36,1358.0,285.1707,285.7891,285.1608,285.5896,1358.0
2019-09-19 10:40:00,286.28,287.65,286.28,287.56,12915.0,285.5098,286.8761,285.5098,286.7864,12915.0
2019-09-19 10:50:00,287.5,287.7,287.14,287.23,6970.0,286.7265,286.926,286.3675,286.4573,6970.0
2019-09-19 11:00:00,287.21,287.6,287.09,287.28,7472.0,286.4373,286.8263,286.3177,286.5071,7472.0
2019-09-19 11:10:00,287.15,287.5,286.37,287.24,4961.0,286.3775,286.7265,285.5996,286.4672,4961.0
2019-09-19 11:20:00,287.28,287.8,287.16,287.55,4093.0,286.5071,287.0257,286.3875,286.7764,4093.0
2019-09-19 11:30:00,287.75,287.76,287.31,287.76,1000.0,286.9759,286.9858,286.5371,286.9858,1000.0
2019-09-19 11:40:00,287.75,287.75,286.76,287.06,3986.0,286.9759,286.9759,285.9885,286.2877,3986.0
2019-09-19 11:50:00,287.07,287.6,287.06,287.45,5914.0,286.2977,286.8263,286.2877,286.6767,5914.0
2019-09-19 12:00:00,287.52,287.53,286.83,287.07,4776.0,286.7465,286.7565,286.0584,286.2977,4776.0
2019-09-19 12:10:00,286.97,287.19,286.89,287.19,1556.0,286.198,286.4174,286.1182,286.4174,1556.0
2019-09-19 12:20:00,287.19,287.44,286.66,286.8,1200.0,286.4174,286.6667,285.8888,286.0284,1200.0
2019-09-19 12:30:00,286.74,287.06,286.73,286.92,2800.0,285.9686,286.2877,285.9586,286.1481,2800.0
2019-09-19 12:40:00,286.76,286.93,286.45,286.93,1878.0,285.9885,286.1581,285.6794,286.1581,1878.0
2019-09-19 12:50:00,286.64,286.77,286.18,286.75,3454.0,285.8689,285.9985,285.4101,285.9786,3454.0
2019-09-19 13:00:00,286.8,286.8,286.42,286.61,3900.0,286.0284,286.0284,285.6495,285.8389,3900.0
2019-09-19 13:10:00,286.78,287.0,286.5,286.85,3297.0,286.0085,286.2279,285.7292,286.0783,3297.0
2019-09-19 13:20:00,286.56,286.9,286.34,286.38,3888.0,285.7891,286.1282,285.5697,285.6096,3888.0
2019-09-19 13:30:00,286.29,286.29,285.81,285.85,4380.0,285.5198,285.5198,285.0411,285.081,4380.0
2019-09-19 13:40:00,285.98,286.32,285.75,286.19,4806.0,285.2106,285.5497,284.9813,285.4201,4806.0
2019-09-19 13:50:00,286.25,286.77,286.16,286.65,5690.0,285.4799,285.9985,285.3902,285.8788,5690.0
2019-09-19 14:00:00,286.81,287.24,286.78,287.08,2147.0,286.0384,286.4672,286.0085,286.3077,2147.0
2019-09-19 14:10:00,287.09,287.09,286.74,286.85,3054.0,286.3177,286.3177,285.9686,286.0783,3054.0
2019-09-19 14:20:00,286.85,286.85,286.39,286.6,8946.0,286.0783,286.0783,285.6195,285.829,8946.0
2019-09-19 14:30:00,287.02,287.47,286.98,287.47,5310.0,286.2478,286.6966,286.2079,286.6966,5310.0
2019-09-19 14:40:00,287.38,287.83,287.38,287.8,4802.0,286.6069,287.0557,286.6069,287.0257,4802.0
2019-09-19 14:50:00,287.88,287.95,287.2,287.47,5400.0,287.1055,287.1753,286.4274,286.6966,5400.0
2019-09-19 15:00:00,287.32,287.73,287.17,287.38,7173.0,286.547,286.9559,286.3974,286.6069,7173.0
2019-09-19 15:10:00,287.33,287.76,287.33,287.4,5940.0,286.557,286.9858,286.557,286.6268,5940.0
2019-09-19 15:20:00,287.57,287.69,287.32,287.37,3767.0,286.7964,286.916,286.547,286.5969,3767.0
2019-09-19 15:30:00,287.3,287.3,286.38,287.01,7064.0,286.5271,286.5271,285.6096,286.2379,7064.0
2019-09-19 15:40:00,287.1,287.1,286.44,286.44,5812.0,286.3276,286.3276,285.6694,285.6694,5812.0
2019-09-19 15:50:00,286.34,286.6,285.46,286.14,44115.0,285.5697,285.829,284.692,285.3702,44115.0
2019-09-20 09:30:00,288.75,290.96,286.68,290.26,147197.0,287.9732,290.1772,285.9088,289.4791,147197.0
2019-09-20 09:40:00,290.04,294.49,289.62,294.49,38621.0,289.2597,293.6977,288.8408,293.6977,38621.0
2019-09-20 09:50:00,294.27,294.35,292.82,293.63,17457.0,293.4783,293.5581,292.0322,292.8401,17457.0
2019-09-20 10:00:00,294.07,294.43,293.15,294.19,5906.0,293.2789,293.6379,292.3613,293.3986,5906.0
2019-09-20 10:10:00,294.0,295.95,293.7,295.67,18813.0,293.2091,295.1538,292.9099,294.8746,18813.0
2019-09-20 10:20:00,295.48,296.4,295.26,295.98,13677.0,294.6851,295.6026,294.4657,295.1837,13677.0
2019-09-20 10:30:00,295.76,296.63,295.63,296.37,7547.0,294.9643,295.832,294.8347,295.5727,7547.0
2019-09-20 10:40:00,296.44,297.64,295.92,297.22,18391.0,295.6425,296.8393,295.1239,296.4204,18391.0
2019-09-20 10:50:00,297.25,297.27,295.61,295.8,12993.0,296.4503,296.4703,294.8147,295.0042,12993.0
2019-09-20 11:00:00,295.91,296.28,295.51,296.15,19085.0,295.1139,295.4829,294.715,295.3533,19085.0
2019-09-20 11:10:00,296.1,296.49,295.42,295.68,14638.0,295.3034,295.6924,294.6252,294.8845,14638.0
2019-09-20 11:20:00,295.68,296.19,295.14,295.34,61844.0,294.8845,295.3932,294.346,294.5455,61844.0
2019-09-20 11:30:00,295.68,297.22,295.47,297.02,67404.0,294.8845,296.4204,294.6751,296.2209,67404.0
2019-09-20 11:40:00,296.97,297.62,294.29,294.31,50073.0,296.1711,296.8193,293.4983,293.5182,50073.0
2019-09-20 11:50:00,293.98,294.61,293.55,294.16,8238.0,293.1891,293.8174,292.7603,293.3686,8238.0
2019-09-20 12:00:00,294.5,295.52,294.5,295.26,2550.0,293.7077,294.725,293.7077,294.4657,2550.0
2019-09-20 12:10:00,295.37,295.72,294.41,294.71,7107.0,294.5754,294.9244,293.618,293.9172,7107.0
2019-09-20 12:20:00,294.64,295.35,294.36,295.28,10213.0,293.8473,294.5554,293.5681,294.4856,10213.0
2019-09-20 12:30:00,295.37,295.98,295.02,295.02,3721.0,294.5754,295.1837,294.2263,294.2263,3721.0
2019-09-20 12:40:00,294.86,295.22,294.69,295.0,4318.0,294.0667,294.4258,293.8972,294.2064,4318.0
2019-09-20 12:50:00,294.99,295.18,294.71,294.8,5876.0,294.1964,294.3859,293.9172,294.0069,5876.0
2019-09-20 13:00:00,294.83,294.96,294.57,294.92,4320.0,294.0368,294.1665,293.7775,294.1266,4320.0
2019-09-20 13:10:00,294.84,294.94,291.79,292.38,16051.0,294.0468,294.1465,291.005,291.5934,16051.0
2019-09-20 13:20:00,292.68,293.67,292.57,292.96,2650.0,291.8926,292.8799,291.7829,292.1719,2650.0
2019-09-20 13:30:00,292.9,293.2,292.43,292.98,2600.0,292.112,292.4112,291.6433,292.1918,2600.0
2019-09-20 13:40:00,293.25,293.81,292.78,293.67,13674.0,292.4611,293.0196,291.9923,292.8799,13674.0
2019-09-20 13:50:00,293.62,294.93,293.48,294.68,8206.0,292.8301,294.1366,292.6905,293.8872,8206.0
2019-09-20 14:00:00,294.84,295.0,293.63,294.0,7287.0,294.0468,294.2064,292.8401,293.2091,7287.0
2019-09-20 14:10:00,294.11,295.7,294.08,295.49,26751.0,293.3188,294.9045,293.2888,294.6951,26751.0
2019-09-20 14:20:00,295.61,296.25,295.41,296.1,11538.0,294.8147,295.453,294.6153,295.3034,11538.0
2019-09-20 14:30:00,296.1,296.23,295.7,296.14,10654.0,295.3034,295.4331,294.9045,295.3433,10654.0
2019-09-20 14:40:00,296.22,296.32,295.84,296.04,2283.0,295.4231,295.5228,295.0441,295.2436,2283.0
2019-09-20 14:50:00,296.12,296.58,295.84,296.29,15719.0,295.3234,295.7821,295.0441,295.4929,15719.0
2019-09-20 15:00:00,296.07,296.43,296.03,296.43,9499.0,295.2735,295.6325,295.2336,295.6325,9499.0
2019-09-20 15:10:00,296.5,296.89,296.46,296.7,9623.0,295.7023,296.0913,295.6624,295.9018,9623.0
2019-09-20 15:20:00,296.55,296.74,296.22,296.46,17407.0,295.7522,295.9417,295.4231,295.6624,17407.0
2019-09-20 15:30:00,296.46,296.46,293.79,294.14,22496.0,295.6624,295.6624,292.9996,293.3487,22496.0
2019-09-20 15:40:00,294.06,294.55,293.66,294.2,18459.0,293.2689,293.7576,292.87,293.4085,18459.0
2019-09-20 15:50:00,294.39,296.81,294.21,296.05,82547.0,293.598,296.0115,293.4185,295.2535,82547.0
2019-09-23 09:30:00,297.36,299.98,297.34,298.9,32422.0,296.56,299.173,296.5401,298.0959,32422.0
2019-09-23 09:40:00,298.91,298.91,296.64,296.78,6676.0,298.1059,298.1059,295.842,295.9816,6676.0
2019-09-23 09:50:00,296.51,296.83,295.41,295.72,13859.0,295.7123,296.0314,294.6153,294.9244,13859.0
2019-09-23 10:00:00,295.52,295.86,294.36,295.1,13872.0,294.725,295.0641,293.5681,294.3061,13872.0
2019-09-23 10:10:00,295.2,295.53,294.16,295.53,10055.0,294.4058,294.7349,293.3686,294.7349,10055.0
2019-09-23 10:20:00,295.7,296.16,295.33,295.67,13807.0,294.9045,295.3633,294.5355,294.8746,13807.0
2019-09-23 10:30:00,295.71,296.64,295.16,295.32,8920.0,294.9145,295.842,294.3659,294.5255,8920.0
2019-09-23 10:40:00,295.3,295.3,294.08,294.53,12386.0,294.5056,294.5056,293.2888,293.7376,12386.0
2019-09-23 10:50:00,294.78,295.1,294.05,294.37,6311.0,293.987,294.3061,293.2589,293.5781,6311.0
2019-09-23 11:00:00,294.47,294.82,294.22,294.39,7812.0,293.6778,294.0269,293.4285,293.598,7812.0
2019-09-23 11:10:00,294.25,294.25,293.1,293.2,10146.0,293.4584,293.4584,292.3115,292.4112,10146.0
2019-09-23 11:20:00,293.33,293.61,293.03,293.39,4362.0,292.5409,292.8201,292.2417,292.6007,4362.0
2019-09-23 11:30:00,293.51,294.31,293.41,294.23,8939.0,292.7204,293.5182,292.6206,293.4384,8939.0
2019-09-23 11:40:00,294.16,295.08,294.16,295.07,7359.0,293.3686,294.2862,293.3686,294.2762,7359.0
2019-09-23 11:50:00,294.96,295.1,294.8,294.87,6571.0,294.1665,294.3061,294.0069,294.0767,6571.0
2019-09-23 12:00:00,294.84,295.11,294.49,295.11,8208.0,294.0468,294.3161,293.6977,294.3161,8208.0
2019-09-23 12:10:00,295.31,295.51,294.71,294.72,4415.0,294.5155,294.715,293.9172,293.9271,4415.0
2019-09-23 12:20:00,294.66,294.91,294.0,294.7,6340.0,293.8673,294.1166,293.2091,293.9072,6340.0
2019-09-23 12:30:00,294.61,295.04,294.48,294.87,6102.0,293.8174,294.2463,293.6878,294.0767,6102.0
2019-09-23 12:40:00,294.87,295.35,294.79,294.94,2711.0,294.0767,294.5554,293.9969,294.1465,2711.0
2019-09-23 12:50:00,294.72,295.18,294.37,294.68,3085.0,293.9271,294.3859,293.5781,293.8872,3085.0
2019-09-23 13:00:00,294.82,294.9,294.45,294.57,3300.0,294.0269,294.1066,293.6579,293.7775,3300.0
2019-09-23 13:10:00,294.47,294.94,294.44,294.94,2741.0,293.6778,294.1465,293.6479,294.1465,2741.0
2019-09-23 13:20:00,294.98,295.29,294.79,295.08,4900.0,294.1864,294.4956,293.9969,294.2862,4900.0
2019-09-23 13:30:00,294.75,295.05,294.53,294.91,4450.0,293.957,294.2562,293.7376,294.1166,4450.0
2019-09-23 13:40:00,294.98,295.63,294.92,295.63,4902.0,294.1864,294.8347,294.1266,294.8347,4902.0
2019-09-23 13:50:00,295.63,295.65,294.79,294.98,13419.0,294.8347,294.8546,293.9969,294.1864,13419.0
2019-09-23 14:00:00,294.99,295.16,294.76,295.16,11352.0,294.1964,294.3659,293.967,294.3659,11352.0
2019-09-23 14:10:00,295.05,295.42,294.93,295.32,7282.0,294.2562,294.6252,294.1366,294.5255,7282.0
2019-09-23 14:20:00,295.41,295.92,295.24,295.39,6942.0,294.6153,295.1239,294.4457,294.5953,6942.0
2019-09-23 14:30:00,295.29,295.34,294.99,295.19,6843.0,294.4956,294.5455,294.1964,294.3959,6843.0
2019-09-23 14:40:00,295.13,295.42,294.85,295.33,13754.0,294.336,294.6252,294.0568,294.5355,13754.0
2019-09-23 14:50:00,295.41,295.43,294.66,295.01,12543.0,294.6153,294.6352,293.8673,294.2163,12543.0
2019-09-23 15:00:00,295.01,295.21,294.82,295.09,6189.0,294.2163,294.4158,294.0269,294.2961,6189.0
2019-09-23 15:10:00,295.22,295.34,295.01,295.02,3465.0,294.4258,294.5455,294.2163,294.2263,3465.0
2019-09-23 15:20:00,295.1,295.38,294.96,295.35,6962.0,294.3061,294.5853,294.1665,294.5554,6962.0
2019-09-23 15:30:00,295.29,295.29,294.84,294.97,10449.0,294.4956,294.4956,294.0468,294.1765,10449.0
2019-09-23 15:40:00,294.97,295.62,294.86,295.62,17291.0,294.1765,294.8247,294.0667,294.8247,17291.0
2019-09-23 15:50:00,295.83,295.83,294.68,294.68,45703.0,295.0341,295.0341,293.8872,293.8872,45703.0
2019-09-24 09:30:00,295.02,296.0,292.0,292.41,19228.0,294.2263,295.2037,291.2144,291.6233,19228.0
2019-09-24 09:40:00,292.97,293.42,291.71,293.41,32967.0,292.1818,292.6306,290.9252,292.6206,32967.0
2019-09-24 09:50:00,293.34,295.04,292.85,294.18,12751.0,292.5508,294.2463,292.0622,293.3886,12751.0
2019-09-24 10:00:00,293.71,294.66,293.45,294.5,7365.0,292.9198,293.8673,292.6605,293.7077,7365.0
2019-09-24 10:10:00,294.19,294.84,293.51,294.76,6419.0,293.3986,294.0468,292.7204,293.967,6419.0
2019-09-24 10:20:00,294.73,294.98,294.0,294.78,7158.0,293.9371,294.1864,293.2091,293.987,7158.0
2019-09-24 10:30:00,294.72,294.72,293.93,294.42,7573.0,293.9271,293.9271,293.1392,293.6279,7573.0
2019-09-24 10:40:00,294.26,294.55,293.51,293.57,4611.0,293.4684,293.7576,292.7204,292.7802,4611.0
2019-09-24 10:50:00,293.59,294.08,293.46,293.84,3225.0,292.8002,293.2888,292.6705,293.0495,3225.0
2019-09-24 11:00:00,293.71,293.71,292.39,292.61,7816.0,292.9198,292.9198,291.6034,291.8228,7816.0
2019-09-24 11:10:00,292.46,292.52,292.0,292.19,6703.0,291.6732,291.733,291.2144,291.4039,6703.0
2019-09-24 11:20:00,292.18,292.39,291.34,291.34,12188.0,291.394,291.6034,290.5562,290.5562,12188.0
2019-09-24 11:30:00,291.23,291.25,289.42,289.43,12358.0,290.4465,290.4665,288.6414,288.6514,12358.0
2019-09-24 11:40:00,289.41,289.81,288.92,289.81,2900.0,288.6314,289.0303,288.1427,289.0303,2900.0
2019-09-24 11:50:00,289.9,289.99,289.16,289.21,4962.0,289.1201,289.2098,288.3821,288.4319,4962.0
2019-09-24 12:00:00,289.01,289.7,288.98,289.58,11176.0,288.2325,288.9206,288.2026,288.801,11176.0
2019-09-24 12:10:00,289.58,289.92,289.13,289.13,3729.0,288.801,289.14,288.3522,288.3522,3729.0
2019-09-24 12:20:00,289.12,289.18,288.0,288.65,35445.0,288.3422,288.402,287.2252,287.8735,35445.0
2019-09-24 12:30:00,288.86,288.92,287.69,288.1,8445.0,288.0829,288.1427,286.916,287.3249,8445.0
2019-09-24 12:40:00,288.11,288.82,287.61,288.81,7975.0,287.3349,288.043,286.8363,288.033,7975.0
2019-09-24 12:50:00,288.85,289.0,288.53,288.83,12721.0,288.0729,288.2225,287.7538,288.053,12721.0
2019-09-24 13:00:00,288.81,290.33,288.8,289.96,4923.0,288.033,289.5489,288.0231,289.1799,4923.0
2019-09-24 13:10:00,289.86,289.98,289.01,289.22,8300.0,289.0802,289.1999,288.2325,288.4419,8300.0
2019-09-24 13:20:00,289.2,289.81,289.09,289.19,5862.0,288.422,289.0303,288.3123,288.412,5862.0
2019-09-24 13:30:00,289.21,289.68,289.17,289.36,3963.0,288.4319,288.9007,288.3921,288.5815,3963.0
2019-09-24 13:40:00,289.38,289.38,288.86,289.28,1901.0,288.6015,288.6015,288.0829,288.5018,1901.0
2019-09-24 13:50:00,289.37,289.42,288.96,289.0,13052.0,288.5915,288.6414,288.1826,288.2225,13052.0
2019-09-24 14:00:00,288.97,289.0,288.51,288.69,14309.0,288.1926,288.2225,287.7338,287.9133,14309.0
2019-09-24 14:10:00,288.69,291.44,288.69,291.05,8436.0,287.9133,290.6559,287.9133,290.267,8436.0
2019-09-24 14:20:00,291.11,291.12,290.37,290.77,2173.0,290.3268,290.3368,289.5888,289.9878,2173.0
2019-09-24 14:30:00,290.8,291.0,290.14,290.14,2318.0,290.0177,290.2171,289.3594,289.3594,2318.0
2019-09-24 14:40:00,290.33,290.33,289.72,290.12,1900.0,289.5489,289.5489,288.9406,289.3395,1900.0
2019-09-24 14:50:00,289.97,290.1,289.34,289.64,4350.0,289.1899,289.3196,288.5616,288.8608,4350.0
2019-09-24 15:00:00,289.87,290.12,289.55,289.85,5247.0,289.0902,289.3395,288.771,289.0702,5247.0
2019-09-24 15:10:00,289.78,290.22,289.61,289.88,2600.0,289.0004,289.4392,288.8309,289.1001,2600.0
2019-09-24 15:20:00,289.95,289.95,289.3,289.6,4778.0,289.17,289.17,288.5217,288.8209,4778.0
2019-09-24 15:30:00,289.64,289.97,289.09,289.92,7675.0,288.8608,289.1899,288.3123,289.14,7675.0
2019-09-24 15:40:00,289.98,290.18,289.34,290.18,7286.0,289.1999,289.3993,288.5616,289.3993,7286.0
2019-09-24 15:50:00,290.25,290.27,289.32,289.79,32506.0,289.4691,289.4891,288.5417,289.0104,32506.0
2019-09-25 09:30:00,290.21,291.9,289.17,291.84,9197.0,289.4293,291.1147,288.3921,291.0549,9197.0
2019-09-25 09:40:00,291.88,291.88,289.45,289.46,5893.0,291.0948,291.0948,288.6713,288.6813,5893.0
2019-09-25 09:50:00,289.22,289.23,287.02,288.0,7616.0,288.4419,288.4519,286.2478,287.2252,7616.0
2019-09-25 10:00:00,287.99,289.11,287.74,287.88,8906.0,287.2152,288.3322,286.9659,287.1055,8906.0
2019-09-25 10:10:00,288.11,288.39,287.69,288.39,3425.0,287.3349,287.6142,286.916,287.6142,3425.0
2019-09-25 10:20:00,288.22,288.84,288.22,288.73,3411.0,287.4446,288.0629,287.4446,287.9532,3411.0
2019-09-25 10:30:00,288.59,289.7,288.47,289.26,5296.0,287.8136,288.9206,287.6939,288.4818,5296.0
2019-09-25 10:40:00,288.97,289.01,288.39,288.71,5610.0,288.1926,288.2325,287.6142,287.9333,5610.0
2019-09-25 10:50:00,289.0,290.54,289.0,290.54,2400.0,288.2225,289.7584,288.2225,289.7584,2400.0
2019-09-25 11:00:00,290.56,290.99,290.23,290.38,11285.0,289.7783,290.2072,289.4492,289.5988,11285.0
2019-09-25 11:10:00,290.07,290.43,290.01,290.04,4500.0,289.2896,289.6487,289.2298,289.2597,4500.0
2019-09-25 11:20:00,290.28,290.6,290.0,290.08,5563.0,289.4991,289.8182,289.2198,289.2996,5563.0
2019-09-25 11:30:00,290.01,290.01,289.23,289.23,1500.0,289.2298,289.2298,288.4519,288.4519,1500.0
2019-09-25 11:40:00,289.23,289.23,288.12,288.12,3739.0,288.4519,288.4519,287.3449,287.3449,3739.0
2019-09-25 11:50:00,287.97,287.97,287.44,287.6,1600.0,287.1953,287.1953,286.6667,286.8263,1600.0
2019-09-25 12:00:00,287.98,288.57,287.55,288.48,2800.0,287.2053,287.7937,286.7764,287.7039,2800.0
2019-09-25 12:10:00,288.43,288.58,288.04,288.05,900.0,287.654,287.8036,287.2651,287.2751,900.0
2019-09-25 12:20:00,288.18,288.57,287.7,288.57,6408.0,287.4047,287.7937,286.926,287.7937,6408.0
2019-09-25 12:30:00,288.59,289.04,288.59,288.6,2116.0,287.8136,288.2624,287.8136,287.8236,2116.0
2019-09-25 12:40:00,288.59,288.85,288.35,288.42,2336.0,287.8136,288.0729,287.5743,287.6441,2336.0
2019-09-25 12:50:00,288.29,289.17,288.29,289.03,2623.0,287.5144,288.3921,287.5144,288.2524,2623.0
2019-09-25 13:00:00,288.69,288.69,288.4,288.53,2700.0,287.9133,287.9133,287.6241,287.7538,2700.0
2019-09-25 13:10:00,288.78,288.85,288.5,288.63,1665.0,288.0031,288.0729,287.7239,287.8535,1665.0
2019-09-25 13:20:00,288.78,288.78,288.2,288.4,3648.0,288.0031,288.0031,287.4247,287.6241,3648.0
2019-09-25 13:30:00,288.34,288.66,288.16,288.66,2400.0,287.5643,287.8834,287.3848,287.8834,2400.0
2019-09-25 13:40:00,288.76,288.89,288.53,288.53,2975.0,287.9832,288.1128,287.7538,287.7538,2975.0
2019-09-25 13:50:00,288.61,288.71,287.86,288.01,5305.0,287.8336,287.9333,287.0856,287.2352,5305.0
2019-09-25 14:00:00,288.07,288.6,288.07,288.41,3700.0,287.295,287.8236,287.295,287.6341,3700.0
2019-09-25 14:10:00,288.4,288.52,288.17,288.34,2552.0,287.6241,287.7438,287.3947,287.5643,2552.0
2019-09-25 14:20:00,288.46,288.48,287.58,287.69,5496.0,287.684,287.7039,286.8063,286.916,5496.0
2019-09-25 14:30:00,287.57,287.57,286.95,286.99,5900.0,286.7964,286.7964,286.178,286.2179,5900.0
2019-09-25 14:40:00,286.97,287.44,286.61,287.44,4624.0,286.198,286.6667,285.8389,286.6667,4624.0
2019-09-25 14:50:00,287.12,287.12,286.33,286.77,8190.0,286.3476,286.3476,285.5597,285.9985,8190.0
2019-09-25 15:00:00,286.65,286.94,286.58,286.81,8715.0,285.8788,286.1681,285.809,286.0384,8715.0
2019-09-25 15:10:00,286.77,287.09,286.64,286.77,7207.0,285.9985,286.3177,285.8689,285.9985,7207.0
2019-09-25 15:20:00,286.85,286.92,286.66,286.85,4274.0,286.0783,286.1481,285.8888,286.0783,4274.0
2019-09-25 15:30:00,286.78,287.25,286.37,287.24,9512.0,286.0085,286.4772,285.5996,286.4672,9512.0
2019-09-25 15:40:00,287.17,287.25,286.85,286.93,16046.0,286.3974,286.4772,286.0783,286.1581,16046.0
2019-09-25 15:50:00,286.91,287.14,286.37,286.58,37216.0,286.1381,286.3675,285.5996,285.809,37216.0
2019-09-26 09:30:00,287.7,287.7,284.56,285.68,6696.0,286.926,286.926,283.7945,284.9114,6696.0
2019-09-26 09:40:00,285.42,286.04,284.44,284.86,3118.0,284.6521,285.2705,283.6748,284.0937,3118.0
2019-09-26 09:50:00,284.86,284.86,283.39,284.15,4897.0,284.0937,284.0937,282.6276,283.3856,4897.0
2019-09-26 10:00:00,284.06,285.2,283.14,283.37,30812.0,283.2958,284.4327,282.3783,282.6077,30812.0
2019-09-26 10:10:00,283.57,284.52,283.57,284.09,4624.0,282.8071,283.7546,282.8071,283.3257,4624.0
2019-09-26 10:20:00,284.12,284.29,283.2,283.44,4600.0,283.3556,283.5252,282.4381,282.6775,4600.0
2019-09-26 10:30:00,283.2,283.48,282.78,283.46,3871.0,282.4381,282.7174,282.0192,282.6974,3871.0
2019-09-26 10:40:00,283.74,283.83,283.25,283.83,6836.0,282.9767,283.0664,282.488,283.0664,6836.0
2019-09-26 10:50:00,283.7,283.73,282.16,282.22,18413.0,282.9368,282.9667,281.4009,281.4608,18413.0
2019-09-26 11:00:00,282.04,283.27,281.77,283.01,10428.0,281.2812,282.5079,281.012,282.2486,10428.0
2019-09-26 11:10:00,283.01,283.03,281.36,281.51,6294.0,282.2486,282.2686,280.6031,280.7527,6294.0
2019-09-26 11:20:00,281.4,281.68,281.21,281.29,4220.0,280.643,280.9222,280.4535,280.5333,4220.0
2019-09-26 11:30:00,281.29,281.58,280.5,281.26,12248.0,280.5333,280.8225,279.7454,280.5033,12248.0
2019-09-26 11:40:00,281.36,281.36,280.65,281.0,4117.0,280.6031,280.6031,279.895,280.244,4117.0
2019-09-26 11:50:00,280.89,280.9,280.04,280.37,7962.0,280.1343,280.1443,279.2866,279.6157,7962.0
2019-09-26 12:00:00,280.31,280.75,280.1,280.5,6549.0,279.5559,279.9947,279.3465,279.7454,6549.0
2019-09-26 12:10:00,280.55,280.55,280.22,280.37,5604.0,279.7952,279.7952,279.4661,279.6157,5604.0
2019-09-26 12:20:00,280.74,281.27,280.73,280.91,5768.0,279.9847,280.5133,279.9748,280.1543,5768.0
2019-09-26 12:30:00,280.92,281.24,280.64,281.09,5008.0,280.1643,280.4834,279.885,280.3338,5008.0
2019-09-26 12:40:00,280.81,280.81,280.25,280.42,4272.0,280.0545,280.0545,279.4961,279.6656,4272.0
2019-09-26 12:50:00,280.24,280.24,279.17,279.44,8707.0,279.4861,279.4861,278.419,278.6882,8707.0
2019-09-26 13:00:00,279.53,279.67,278.81,278.93,13166.0,278.778,278.9176,278.0599,278.1796,13166.0
2019-09-26 13:10:00,278.61,278.68,277.87,277.88,13461.0,277.8605,277.9303,277.1225,277.1324,13461.0
2019-09-26 13:20:00,277.86,278.65,277.85,278.59,4940.0,277.1125,277.9004,277.1025,277.8405,4940.0
2019-09-26 13:30:00,278.57,278.77,278.17,278.37,8555.0,277.8206,278.02,277.4216,277.6211,8555.0
2019-09-26 13:40:00,278.31,278.82,278.13,278.66,8851.0,277.5613,278.0699,277.3818,277.9103,8851.0
2019-09-26 13:50:00,278.71,279.19,278.37,279.09,3569.0,277.9602,278.4389,277.6211,278.3392,3569.0
2019-09-26 14:00:00,279.36,279.37,278.57,279.13,6106.0,278.6084,278.6184,277.8206,278.3791,6106.0
2019-09-26 14:10:00,279.23,279.23,278.5,279.09,14942.0,278.4788,278.4788,277.7508,278.3392,14942.0
2019-09-26 14:20:00,279.38,279.97,279.13,279.5,8250.0,278.6284,279.2168,278.3791,278.7481,8250.0
2019-09-26 14:30:00,279.85,279.97,279.65,279.97,3014.0,279.0971,279.2168,278.8977,279.2168,3014.0
2019-09-26 14:40:00,280.21,280.34,279.94,280.24,3740.0,279.4562,279.5858,279.1869,279.4861,3740.0
2019-09-26 14:50:00,280.15,280.37,279.86,280.04,4072.0,279.3963,279.6157,279.1071,279.2866,4072.0
2019-09-26 15:00:00,280.25,280.62,279.87,279.94,7105.0,279.4961,279.8651,279.1171,279.1869,7105.0
2019-09-26 15:10:00,280.08,280.29,279.97,280.08,2659.0,279.3265,279.5359,279.2168,279.3265,2659.0
2019-09-26 15:20:00,280.15,280.77,280.12,280.63,6098.0,279.3963,280.0147,279.3664,279.875,6098.0
2019-09-26 15:30:00,280.71,282.29,280.71,281.49,39820.0,279.9548,281.5306,279.9548,280.7327,39820.0
2019-09-26 15:40:00,281.4,282.0,281.38,281.64,16226.0,280.643,281.2413,280.623,280.8823,16226.0
2019-09-26 15:50:00,281.63,282.83,280.79,281.24,83802.0,280.8723,282.0691,280.0346,280.4834,83802.0
2019-09-27 09:30:00,280.45,282.81,277.78,278.47,19655.0,279.6955,282.0492,277.0327,277.7208,19655.0
2019-09-27 09:40:00,278.5,279.02,276.55,277.56,12963.0,277.7508,278.2694,275.806,276.8133,12963.0
2019-09-27 09:50:00,277.56,279.51,277.13,277.85,12224.0,276.8133,278.758,276.3844,277.1025,12224.0
2019-09-27 10:00:00,277.35,277.85,275.74,275.74,10413.0,276.6039,277.1025,274.9982,274.9982,10413.0
2019-09-27 10:10:00,275.77,277.02,275.68,276.43,23381.0,275.0281,276.2747,274.9383,275.6863,23381.0
2019-09-27 10:20:00,276.49,278.27,276.48,277.78,6982.0,275.7462,277.5214,275.7362,277.0327,6982.0
2019-09-27 10:30:00,277.49,279.21,277.49,279.21,4309.0,276.7435,278.4589,276.7435,278.4589,4309.0
2019-09-27 10:40:00,279.16,280.17,278.93,279.99,12950.0,278.409,279.4163,278.1796,279.2368,12950.0
2019-09-27 10:50:00,279.4,280.15,279.36,280.02,5581.0,278.6483,279.3963,278.6084,279.2667,5581.0
2019-09-27 11:00:00,280.07,280.49,279.9,280.07,6704.0,279.3165,279.7354,279.147,279.3165,6704.0
2019-09-27 11:10:00,279.77,279.91,279.33,279.68,4022.0,279.0173,279.157,278.5785,278.9276,4022.0
2019-09-27 11:20:00,279.7,279.81,279.26,279.3,3736.0,278.9475,279.0572,278.5087,278.5486,3736.0
2019-09-27 11:30:00,279.26,279.27,276.15,277.03,10770.0,278.5087,278.5187,275.4071,276.2847,10770.0
2019-09-27 11:40:00,276.7,277.6,276.5,276.5,5378.0,275.9556,276.8532,275.7561,275.7561,5378.0
2019-09-27 11:50:00,276.56,277.74,276.11,276.55,6400.0,275.816,276.9928,275.3672,275.806,6400.0
2019-09-27 12:00:00,276.44,276.45,275.24,275.56,9036.0,275.6963,275.7063,274.4995,274.8187,9036.0
2019-09-27 12:10:00,275.4,276.45,275.33,275.66,8976.0,274.6591,275.7063,274.5893,274.9184,8976.0
2019-09-27 12:20:00,275.78,276.32,275.78,276.07,5612.0,275.0381,275.5766,275.0381,275.3273,5612.0
2019-09-27 12:30:00,276.12,276.37,275.44,276.09,4893.0,275.3772,275.6265,274.699,275.3472,4893.0
2019-09-27 12:40:00,276.09,276.47,274.38,274.73,14663.0,275.3472,275.7262,273.6418,273.9909,14663.0
2019-09-27 12:50:00,274.79,274.88,274.09,274.31,5751.0,274.0507,274.1405,273.3526,273.572,5751.0
2019-09-27 13:00:00,274.0,275.01,273.72,275.01,6300.0,273.2629,274.2701,272.9836,274.2701,6300.0
2019-09-27 13:10:00,274.5,274.59,273.86,273.91,3128.0,273.7615,273.8513,273.1232,273.1731,3128.0
2019-09-27 13:20:00,274.32,274.32,273.03,273.58,5310.0,273.582,273.582,272.2955,272.844,5310.0
2019-09-27 13:30:00,273.75,273.8,273.09,273.4,17606.0,273.0135,273.0634,272.3553,272.6645,17606.0
2019-09-27 13:40:00,273.53,273.95,273.25,273.81,7760.0,272.7941,273.213,272.5149,273.0734,7760.0
2019-09-27 13:50:00,273.99,274.95,273.55,274.9,4810.0,273.2529,274.2103,272.8141,274.1604,4810.0
2019-09-27 14:00:00,275.04,275.12,274.18,274.19,4099.0,274.3001,274.3799,273.4424,273.4524,4099.0
2019-09-27 14:10:00,273.92,274.64,273.85,274.21,4661.0,273.1831,273.9011,273.1133,273.4723,4661.0
2019-09-27 14:20:00,274.2,274.45,273.74,273.86,1500.0,273.4623,273.7117,273.0036,273.1232,1500.0
2019-09-27 14:30:00,273.8,273.94,273.22,273.28,2933.0,273.0634,273.203,272.485,272.5448,2933.0
2019-09-27 14:40:00,273.46,273.47,273.11,273.2,2370.0,272.7243,272.7343,272.3753,272.465,2370.0
2019-09-27 14:50:00,273.19,273.19,271.37,272.25,30782.0,272.455,272.455,270.6399,271.5176,30782.0
2019-09-27 15:00:00,272.37,273.64,272.22,273.13,16518.0,271.6373,272.9038,271.4877,272.3952,16518.0
2019-09-27 15:10:00,273.11,273.25,272.57,273.03,5305.0,272.3753,272.5149,271.8367,272.2955,5305.0
2019-09-27 15:20:00,273.04,273.16,272.41,272.54,16745.0,272.3054,272.4251,271.6771,271.8068,16745.0
2019-09-27 15:30:00,272.5,273.06,272.37,272.84,15263.0,271.7669,272.3254,271.6373,272.106,15263.0
2019-09-27 15:40:00,272.84,272.84,272.23,272.59,15719.0,272.106,272.106,271.4976,271.8567,15719.0
2019-09-27 15:50:00,272.69,273.7,272.69,273.46,37078.0,271.9564,272.9637,271.9564,272.7243,37078.0
2019-09-30 09:30:00,275.3,275.86,272.02,273.22,22769.0,274.5594,275.1179,271.2882,272.485,22769.0
2019-09-30 09:40:00,273.54,275.68,273.53,275.68,10343.0,272.8041,274.9383,272.7941,274.9383,10343.0
2019-09-30 09:50:00,275.34,276.25,274.97,275.32,8586.0,274.5993,275.5068,274.2303,274.5793,8586.0
2019-09-30 10:00:00,275.4,277.1,275.4,276.67,12084.0,274.6591,276.3545,274.6591,275.9257,12084.0
2019-09-30 10:10:00,276.77,278.1,276.55,277.17,8793.0,276.0254,277.3518,275.806,276.4243,8793.0
2019-09-30 10:20:00,277.29,278.52,277.29,277.96,5625.0,276.544,277.7707,276.544,277.2122,5625.0
2019-09-30 10:30:00,277.85,278.59,277.38,278.3,13057.0,277.1025,277.8405,276.6338,277.5513,13057.0
2019-09-30 10:40:00,278.56,278.79,278.22,278.37,3810.0,277.8106,278.04,277.4715,277.6211,3810.0
2019-09-30 10:50:00,278.48,278.48,275.97,276.78,13207.0,277.7308,277.7308,275.2276,276.0354,13207.0
2019-09-30 11:00:00,276.82,277.26,276.48,277.06,5075.0,276.0753,276.5141,275.7362,276.3146,5075.0
2019-09-30 11:10:00,277.26,277.59,276.68,276.78,2084.0,276.5141,276.8432,275.9357,276.0354,2084.0
2019-09-30 11:20:00,276.51,277.04,275.74,276.93,3658.0,275.7661,276.2947,274.9982,276.185,3658.0
2019-09-30 11:30:00,277.07,277.28,275.6,276.48,6697.0,276.3246,276.534,274.8586,275.7362,6697.0
2019-09-30 11:40:00,276.37,276.58,276.04,276.37,4386.0,275.6265,275.8359,275.2974,275.6265,4386.0
2019-09-30 11:50:00,276.53,276.81,276.42,276.72,1300.0,275.7861,276.0653,275.6764,275.9755,1300.0
2019-09-30 12:00:00,276.93,277.41,276.93,277.2,1200.0,276.185,276.6637,276.185,276.4543,1200.0
2019-09-30 12:10:00,277.03,277.2,276.91,276.91,2402.0,276.2847,276.4543,276.165,276.165,2402.0
2019-09-30 12:20:00,276.92,278.24,276.86,278.24,5429.0,276.175,277.4915,276.1152,277.4915,5429.0
2019-09-30 12:30:00,278.52,278.65,278.17,278.46,5686.0,277.7707,277.9004,277.4216,277.7109,5686.0
2019-09-30 12:40:00,278.44,278.97,278.25,278.97,7639.0,277.6909,278.2195,277.5014,278.2195,7639.0
2019-09-30 12:50:00,279.05,279.05,278.63,278.97,5026.0,278.2993,278.2993,277.8804,278.2195,5026.0
2019-09-30 13:00:00,279.14,279.17,278.65,279.04,2200.0,278.389,278.419,277.9004,278.2893,2200.0
2019-09-30 13:10:00,279.1,279.81,278.35,278.71,5866.0,278.3491,279.0572,277.6012,277.9602,5866.0
2019-09-30 13:20:00,278.83,278.94,278.58,278.88,5090.0,278.0799,278.1896,277.8305,278.1297,5090.0
2019-09-30 13:30:00,279.05,279.61,278.76,279.39,4486.0,278.2993,278.8578,278.0101,278.6384,4486.0
2019-09-30 13:40:00,279.42,280.05,279.1,279.41,4464.0,278.6683,279.2966,278.3491,278.6583,4464.0
2019-09-30 13:50:00,279.69,279.76,279.22,279.49,2050.0,278.9376,279.0074,278.4688,278.7381,2050.0
2019-09-30 14:00:00,279.35,279.49,279.02,279.23,2229.0,278.5985,278.7381,278.2694,278.4788,2229.0
2019-09-30 14:10:00,279.37,279.37,277.94,278.32,5620.0,278.6184,278.6184,277.1923,277.5712,5620.0
2019-09-30 14:20:00,278.35,278.42,277.05,278.19,7610.0,277.6012,277.671,276.3047,277.4416,7610.0
2019-09-30 14:30:00,278.41,278.59,278.23,278.23,3207.0,277.661,277.8405,277.4815,277.4815,3207.0
2019-09-30 14:40:00,278.41,278.43,277.97,278.05,6621.0,277.661,277.6809,277.2222,277.302,6621.0
2019-09-30 14:50:00,278.09,278.23,277.88,277.88,2100.0,277.3419,277.4815,277.1324,277.1324,2100.0
2019-09-30 15:00:00,277.92,278.06,277.53,277.73,5804.0,277.1723,277.3119,276.7834,276.9828,5804.0
2019-09-30 15:10:00,277.75,278.13,277.75,278.06,2619.0,277.0028,277.3818,277.0028,277.3119,2619.0
2019-09-30 15:20:00,278.0,278.0,277.5,277.6,4626.0,277.2521,277.2521,276.7535,276.8532,4626.0
2019-09-30 15:30:00,277.4,277.66,277.4,277.62,3900.0,276.6537,276.913,276.6537,276.8731,3900.0
2019-09-30 15:40:00,277.72,277.86,277.32,277.42,9748.0,276.9729,277.1125,276.5739,276.6737,9748.0
2019-09-30 15:50:00,277.43,277.74,277.05,277.41,29373.0,276.6836,276.9928,276.3047,276.6637,29373.0
2019-10-01 09:30:00,277.27,278.16,276.22,276.78,18261.0,276.5241,277.4117,275.4769,276.0354,18261.0
2019-10-01 09:40:00,276.81,279.41,276.4,278.64,12151.0,276.0653,278.6583,275.6564,277.8904,12151.0
2019-10-01 09:50:00,278.29,278.64,277.5,278.17,12243.0,277.5413,277.8904,276.7535,277.4216,12243.0
2019-10-01 10:00:00,277.5,278.5,276.12,276.83,15163.0,276.7535,277.7508,275.3772,276.0853,15163.0
2019-10-01 10:10:00,276.41,276.49,275.73,275.93,4345.0,275.6664,275.7462,274.9882,275.1877,4345.0
2019-10-01 10:20:00,275.98,276.47,275.5,276.23,5166.0,275.2375,275.7262,274.7588,275.4869,5166.0
2019-10-01 10:30:00,276.49,277.15,276.17,276.69,3181.0,275.7462,276.4044,275.427,275.9456,3181.0
2019-10-01 10:40:00,277.16,277.16,275.5,275.55,6245.0,276.4144,276.4144,274.7588,274.8087,6245.0
2019-10-01 10:50:00,275.35,275.85,274.65,274.65,1880.0,274.6092,275.1079,273.9111,273.9111,1880.0
2019-10-01 11:00:00,274.51,275.46,274.51,274.99,4000.0,273.7715,274.7189,273.7715,274.2502,4000.0
2019-10-01 11:10:00,275.07,276.76,274.9,276.44,35631.0,274.33,276.0154,274.1604,275.6963,35631.0
2019-10-01 11:20:00,276.37,277.13,276.08,276.58,17817.0,275.6265,276.3844,275.3373,275.8359,17817.0
2019-10-01 11:30:00,276.52,277.26,276.52,276.81,7767.0,275.7761,276.5141,275.7761,276.0653,7767.0
2019-10-01 11:40:00,277.01,277.01,276.45,276.6,10800.0,276.2648,276.2648,275.7063,275.8559,10800.0
2019-10-01 11:50:00,276.56,277.07,276.5,276.87,7164.0,275.816,276.3246,275.7561,276.1251,7164.0
2019-10-01 12:00:00,276.96,276.96,275.36,275.36,11422.0,276.2149,276.2149,274.6192,274.6192,11422.0
2019-10-01 12:10:00,275.25,275.39,275.06,275.39,1200.0,274.5095,274.6491,274.32,274.6491,1200.0
2019-10-01 12:20:00,275.59,275.67,275.0,275.0,950.0,274.8486,274.9284,274.2602,274.2602,950.0
2019-10-01 12:30:00,274.67,274.91,274.22,274.28,3735.0,273.9311,274.1704,273.4823,273.5421,3735.0
2019-10-01 12:40:00,274.36,274.48,274.15,274.4,2400.0,273.6219,273.7416,273.4125,273.6618,2400.0
2019-10-01 12:50:00,274.32,274.32,273.71,273.71,3029.0,273.582,273.582,272.9736,272.9736,3029.0
2019-10-01 13:00:00,273.69,273.77,273.48,273.77,600.0,272.9537,273.0335,272.7443,273.0335,600.0
2019-10-01 13:10:00,273.4,273.9,273.4,273.75,4056.0,272.6645,273.1631,272.6645,273.0135,4056.0
2019-10-01 13:20:00,273.9,274.15,273.68,273.75,2801.0,273.1631,273.4125,272.9437,273.0135,2801.0
2019-10-01 13:30:00,273.75,274.18,273.65,274.16,7103.0,273.0135,273.4424,272.9138,273.4224,7103.0
2019-10-01 13:40:00,274.17,274.81,274.08,274.72,5290.0,273.4324,274.0707,273.3427,273.9809,5290.0
2019-10-01 13:50:00,274.76,274.92,274.0,274.3,3747.0,274.0208,274.1804,273.2629,273.5621,3747.0
2019-10-01 14:00:00,274.38,274.51,274.13,274.13,2500.0,273.6418,273.7715,273.3925,273.3925,2500.0
2019-10-01 14:10:00,274.19,274.79,274.1,274.47,1700.0,273.4524,274.0507,273.3626,273.7316,1700.0
2019-10-01 14:20:00,274.67,274.93,274.26,274.7,4925.0,273.9311,274.1904,273.5222,273.961,4925.0
2019-10-01 14:30:00,275.09,275.59,275.08,275.4,5418.0,274.3499,274.8486,274.34,274.6591,5418.0
2019-10-01 14:40:00,275.35,275.93,275.27,275.81,5300.0,274.6092,275.1877,274.5295,275.068,5300.0
2019-10-01 14:50:00,276.0,276.56,275.69,276.38,7024.0,275.2575,275.816,274.9483,275.6365,7024.0
2019-10-01 15:00:00,276.5,276.77,276.13,276.61,3400.0,275.7561,276.0254,275.3871,275.8658,3400.0
2019-10-01 15:10:00,276.55,276.55,275.84,276.11,10394.0,275.806,275.806,275.0979,275.3672,10394.0
2019-10-01 15:20:00,276.15,276.77,276.15,276.6,11815.0,275.4071,276.0254,275.4071,275.8559,11815.0
2019-10-01 15:30:00,276.65,276.83,276.49,276.7,15115.0,275.9057,276.0853,275.7462,275.9556,15115.0
2019-10-01 15:40:00,276.63,276.81,276.4,276.6,10162.0,275.8858,276.0653,275.6564,275.8559,10162.0
2019-10-01 15:50:00,276.63,276.83,276.42,276.52,28286.0,275.8858,276.0853,275.6764,275.7761,28286.0
2019-10-02 09:30:00,275.31,275.58,272.82,272.83,15228.0,274.5693,274.8386,272.086,272.096,15228.0
2019-10-02 09:40:00,272.95,274.86,272.79,273.2,11105.0,272.2157,274.1206,272.0561,272.465,11105.0
2019-10-02 09:50:00,273.0,273.46,272.26,273.28,8740.0,272.2656,272.7243,271.5275,272.5448,8740.0
2019-10-02 10:00:00,273.09,275.19,272.9,274.07,8673.0,272.3553,274.4497,272.1658,273.3327,8673.0
2019-10-02 10:10:00,273.91,275.21,273.91,274.39,7777.0,273.1731,274.4696,273.1731,273.6518,7777.0
2019-10-02 10:20:00,274.57,276.36,274.54,276.36,6410.0,273.8313,275.6165,273.8014,275.6165,6410.0
2019-10-02 10:30:00,276.23,277.16,275.21,276.97,15547.0,275.4869,276.4144,274.4696,276.2249,15547.0
2019-10-02 10:40:00,277.29,277.72,276.88,277.09,7448.0,276.544,276.9729,276.1351,276.3446,7448.0
2019-10-02 10:50:00,277.07,277.09,276.11,276.43,10903.0,276.3246,276.3446,275.3672,275.6863,10903.0
2019-10-02 11:00:00,276.0,277.48,276.0,277.14,8247.0,275.2575,276.7335,275.2575,276.3944,8247.0
2019-10-02 11:10:00,276.73,276.99,275.57,276.24,16867.0,275.9855,276.2448,274.8286,275.4968,16867.0
2019-10-02 11:20:00,276.78,277.53,276.47,277.53,3699.0,276.0354,276.7834,275.7262,276.7834,3699.0
2019-10-02 11:30:00,277.47,277.87,276.77,276.91,8640.0,276.7235,277.1225,276.0254,276.165,8640.0
2019-10-02 11:40:00,276.84,276.84,274.95,274.98,4699.0,276.0952,276.0952,274.2103,274.2402,4699.0
2019-10-02 11:50:00,274.99,275.26,274.13,274.45,4335.0,274.2502,274.5195,273.3925,273.7117,4335.0
2019-10-02 12:00:00,274.35,274.72,273.97,274.72,4000.0,273.6119,273.9809,273.2329,273.9809,4000.0
2019-10-02 12:10:00,274.57,274.92,274.28,274.51,7689.0,273.8313,274.1804,273.5421,273.7715,7689.0
2019-10-02 12:20:00,274.51,274.73,274.15,274.73,4150.0,273.7715,273.9909,273.4125,273.9909,4150.0
2019-10-02 12:30:00,274.94,275.21,274.72,274.88,2600.0,274.2003,274.4696,273.9809,274.1405,2600.0
2019-10-02 12:40:00,275.11,275.12,274.52,274.52,4200.0,274.3699,274.3799,273.7815,273.7815,4200.0
2019-10-02 12:50:00,274.55,274.74,274.37,274.38,4668.0,273.8114,274.0009,273.6319,273.6418,4668.0
2019-10-02 13:00:00,274.34,274.78,273.79,273.79,3953.0,273.602,274.0408,273.0534,273.0534,3953.0
2019-10-02 13:10:00,274.01,274.54,274.0,274.0,4000.0,273.2728,273.8014,273.2629,273.2629,4000.0
2019-10-02 13:20:00,274.13,274.26,273.39,273.83,10002.0,273.3925,273.5222,272.6545,273.0933,10002.0
2019-10-02 13:30:00,274.04,274.04,273.22,273.61,4238.0,273.3028,273.3028,272.485,272.8739,4238.0
2019-10-02 13:40:00,273.68,273.86,273.45,273.56,6002.0,272.9437,273.1232,272.7143,272.8241,6002.0
2019-10-02 13:50:00,273.62,274.07,273.62,273.82,3110.0,272.8839,273.3327,272.8839,273.0834,3110.0
2019-10-02 14:00:00,273.89,274.13,273.58,273.88,2100.0,273.1532,273.3925,272.844,273.1432,2100.0
2019-10-02 14:10:00,273.85,274.02,273.66,273.98,3554.0,273.1133,273.2828,272.9238,273.2429,3554.0
2019-10-02 14:20:00,274.07,274.38,273.95,274.17,4502.0,273.3327,273.6418,273.213,273.4324,4502.0
2019-10-02 14:30:00,274.13,274.91,274.13,274.57,5546.0,273.3925,274.1704,273.3925,273.8313,5546.0
2019-10-02 14:40:00,274.54,275.39,274.46,275.36,4837.0,273.8014,274.6491,273.7216,274.6192,4837.0
2019-10-02 14:50:00,275.2,275.38,274.59,275.38,2600.0,274.4596,274.6392,273.8513,274.6392,2600.0
2019-10-02 15:00:00,275.63,275.63,274.28,274.33,8203.0,274.8885,274.8885,273.5421,273.592,8203.0
2019-10-02 15:10:00,274.31,275.08,274.31,274.73,6846.0,273.572,274.34,273.572,273.9909,6846.0
2019-10-02 15:20:00,274.67,275.01,274.37,274.5,7490.0,273.9311,274.2701,273.6319,273.7615,7490.0
2019-10-02 15:30:00,274.38,274.89,274.16,274.49,9189.0,273.6418,274.1505,273.4224,273.7515,9189.0
2019-10-02 15:40:00,274.56,274.69,273.54,273.54,8634.0,273.8214,273.951,272.8041,272.8041,8634.0
2019-10-02 15:50:00,273.55,274.4,273.5,274.14,36250.0,272.8141,273.6618,272.7642,273.4025,36250.0
2019-10-03 09:30:00,274.35,274.38,272.91,273.19,13921.0,273.6119,273.6418,272.1758,272.455,13921.0
2019-10-03 09:40:00,273.21,275.19,273.2,275.19,8422.0,272.475,274.4497,272.465,274.4497,8422.0
2019-10-03 09:50:00,275.28,276.85,275.23,276.15,8289.0,274.5394,276.1052,274.4896,275.4071,8289.0
2019-10-03 10:00:00,275.33,275.58,272.27,272.59,34024.0,274.5893,274.8386,271.5375,271.8567,34024.0
2019-10-03 10:10:00,272.58,273.7,272.43,273.46,5700.0,271.8467,272.9637,271.6971,272.7243,5700.0
2019-10-03 10:20:00,273.7,275.05,273.7,274.35,5087.0,272.9637,274.31,272.9637,273.6119,5087.0
2019-10-03 10:30:00,273.88,275.16,273.88,274.49,7090.0,273.1432,274.4197,273.1432,273.7515,7090.0
2019-10-03 10:40:00,274.44,275.06,274.29,274.84,9324.0,273.7017,274.32,273.5521,274.1006,9324.0
2019-10-03 10:50:00,274.7,276.52,274.39,276.18,3100.0,273.961,275.7761,273.6518,275.437,3100.0
2019-10-03 11:00:00,276.21,278.0,276.2,277.32,10014.0,275.4669,277.2521,275.4569,276.5739,10014.0
2019-10-03 11:10:00,277.18,278.6,277.15,278.36,8488.0,276.4343,277.8505,276.4044,277.6111,8488.0
2019-10-03 11:20:00,278.19,278.77,277.53,278.46,7235.0,277.4416,278.02,276.7834,277.7109,7235.0
2019-10-03 11:30:00,278.4,278.51,277.82,278.03,7404.0,277.651,277.7607,277.0726,277.282,7404.0
2019-10-03 11:40:00,278.03,279.09,277.95,279.0,5908.0,277.282,278.3392,277.2022,278.2494,5908.0
2019-10-03 11:50:00,279.15,279.95,279.04,279.62,10504.0,278.399,279.1969,278.2893,278.8677,10504.0
2019-10-03 12:00:00,279.57,280.13,279.54,279.71,12873.0,278.8179,279.3764,278.788,278.9575,12873.0
2019-10-03 12:10:00,279.63,279.9,279.32,279.55,9736.0,278.8777,279.147,278.5686,278.7979,9736.0
2019-10-03 12:20:00,279.72,281.7,279.38,281.31,13933.0,278.9675,280.9422,278.6284,280.5532,13933.0
2019-10-03 12:30:00,281.28,281.41,280.42,280.51,5630.0,280.5233,280.6529,279.6656,279.7554,5630.0
2019-10-03 12:40:00,280.53,280.69,280.07,280.33,7861.0,279.7753,279.9349,279.3165,279.5758,7861.0
2019-10-03 12:50:00,280.19,280.2,279.77,279.81,2805.0,279.4362,279.4462,279.0173,279.0572,2805.0
2019-10-03 13:00:00,280.07,280.07,279.44,279.44,4394.0,279.3165,279.3165,278.6882,278.6882,4394.0
2019-10-03 13:10:00,279.44,279.8,279.32,279.65,2500.0,278.6882,279.0473,278.5686,278.8977,2500.0
2019-10-03 13:20:00,279.5,279.77,279.47,279.51,4420.0,278.7481,279.0173,278.7182,278.758,4420.0
2019-10-03 13:30:00,279.63,279.83,279.47,279.5,3500.0,278.8777,279.0772,278.7182,278.7481,3500.0
2019-10-03 13:40:00,279.55,280.15,279.55,280.14,3320.0,278.7979,279.3963,278.7979,279.3863,3320.0
2019-10-03 13:50:00,280.14,280.32,279.43,279.54,3894.0,279.3863,279.5659,278.6783,278.788,3894.0
2019-10-03 14:00:00,279.61,279.87,279.38,279.52,3300.0,278.8578,279.1171,278.6284,278.768,3300.0
2019-10-03 14:10:00,279.5,280.13,279.38,280.13,2373.0,278.7481,279.3764,278.6284,279.3764,2373.0
2019-10-03 14:20:00,280.05,280.42,279.72,280.03,4895.0,279.2966,279.6656,278.9675,279.2766,4895.0
2019-10-03 14:30:00,279.88,279.89,279.19,279.43,15453.0,279.127,279.137,278.4389,278.6783,15453.0
2019-10-03 14:40:00,279.56,280.02,279.19,279.88,12890.0,278.8079,279.2667,278.4389,279.127,12890.0
2019-10-03 14:50:00,279.86,281.0,279.86,280.67,18697.0,279.1071,280.244,279.1071,279.9149,18697.0
2019-10-03 15:00:00,280.63,280.63,280.08,280.57,5873.0,279.875,279.875,279.3265,279.8152,5873.0
2019-10-03 15:10:00,280.6,280.72,279.65,279.76,6825.0,279.8451,279.9648,278.8977,279.0074,6825.0
2019-10-03 15:20:00,279.66,280.04,279.58,279.74,2701.0,278.9076,279.2866,278.8279,278.9874,2701.0
2019-10-03 15:30:00,279.65,280.02,279.47,279.74,7758.0,278.8977,279.2667,278.7182,278.9874,7758.0
2019-10-03 15:40:00,279.79,280.49,279.64,280.16,9017.0,279.0373,279.7354,278.8877,279.4063,9017.0
2019-10-03 15:50:00,279.91,281.17,279.73,280.88,31013.0,279.157,280.4136,278.9775,280.1244,31013.0
2019-10-04 09:30:00,281.66,284.04,281.61,283.64,10535.0,280.9023,283.2759,280.8524,282.8769,10535.0
2019-10-04 09:40:00,283.14,283.46,282.0,282.69,8610.0,282.3783,282.6974,281.2413,281.9295,8610.0
2019-10-04 09:50:00,282.7,282.75,281.25,281.51,6131.0,281.9395,281.9893,280.4934,280.7527,6131.0
2019-10-04 10:00:00,281.76,282.13,280.47,280.6,3743.0,281.002,281.371,279.7155,279.8451,3743.0
2019-10-04 10:10:00,281.1,281.1,279.43,279.65,5948.0,280.3438,280.3438,278.6783,278.8977,5948.0
2019-10-04 10:20:00,279.5,280.05,279.07,279.19,44193.0,278.7481,279.2966,278.3192,278.4389,44193.0
2019-10-04 10:30:00,279.25,279.25,278.0,278.5,4600.0,278.4987,278.4987,277.2521,277.7508,4600.0
2019-10-04 10:40:00,278.35,279.38,278.3,279.38,5247.0,277.6012,278.6284,277.5513,278.6284,5247.0
2019-10-04 10:50:00,279.63,280.1,279.63,280.03,3820.0,278.8777,279.3465,278.8777,279.2766,3820.0
2019-10-04 11:00:00,279.43,280.82,279.4,280.72,5900.0,278.6783,280.0645,278.6483,279.9648,5900.0
2019-10-04 11:10:00,280.65,282.54,280.64,282.5,11017.0,279.895,281.7799,279.885,281.74,11017.0
2019-10-04 11:20:00,282.51,282.64,280.66,280.69,5726.0,281.75,281.8796,279.9049,279.9349,5726.0
2019-10-04 11:30:00,280.85,281.6,280.7,281.4,8018.0,280.0944,280.8424,279.9448,280.643,8018.0
2019-10-04 11:40:00,281.58,281.87,281.15,281.32,2904.0,280.8225,281.1117,280.3936,280.5632,2904.0
2019-10-04 11:50:00,281.35,281.74,280.94,281.1,3533.0,280.5931,280.982,280.1842,280.3438,3533.0
2019-10-04 12:00:00,281.07,281.31,280.95,281.17,2120.0,280.3138,280.5532,280.1942,280.4136,2120.0
2019-10-04 12:10:00,281.17,281.27,280.66,281.05,6155.0,280.4136,280.5133,279.9049,280.2939,6155.0
2019-10-04 12:20:00,281.27,282.15,281.27,281.91,3341.0,280.5133,281.3909,280.5133,281.1516,3341.0
2019-10-04 12:30:00,281.8,282.31,281.74,282.31,1875.0,281.0419,281.5505,280.982,281.5505,1875.0
2019-10-04 12:40:00,282.31,282.4,282.03,282.4,2010.0,281.5505,281.6403,281.2713,281.6403,2010.0
2019-10-04 12:50:00,282.4,282.81,282.05,282.15,4450.0,281.6403,282.0492,281.2912,281.3909,4450.0
2019-10-04 13:00:00,282.23,283.04,282.23,282.66,3836.0,281.4707,282.2785,281.4707,281.8996,3836.0
2019-10-04 13:10:00,282.68,283.31,282.68,283.31,7953.0,281.9195,282.5478,281.9195,282.5478,7953.0
2019-10-04 13:20:00,282.9,283.0,282.21,282.54,3300.0,282.1389,282.2387,281.4508,281.7799,3300.0
2019-10-04 13:30:00,282.48,282.61,282.22,282.4,6200.0,281.7201,281.8497,281.4608,281.6403,6200.0
2019-10-04 13:40:00,282.41,283.05,282.34,282.34,6061.0,281.6502,282.2885,281.5804,281.5804,6061.0
2019-10-04 13:50:00,282.33,282.67,282.15,282.15,6401.0,281.5705,281.9095,281.3909,281.3909,6401.0
2019-10-04 14:00:00,282.03,282.77,281.9,282.36,3725.0,281.2713,282.0093,281.1416,281.6004,3725.0
2019-10-04 14:10:00,282.42,282.79,282.21,282.46,2343.0,281.6602,282.0292,281.4508,281.7001,2343.0
2019-10-04 14:20:00,282.36,282.48,282.18,282.28,4512.0,281.6004,281.7201,281.4209,281.5206,4512.0
2019-10-04 14:30:00,282.37,282.44,282.03,282.32,3020.0,281.6103,281.6802,281.2713,281.5605,3020.0
2019-10-04 14:40:00,282.26,283.04,282.26,282.83,9725.0,281.5006,282.2785,281.5006,282.0691,9725.0
2019-10-04 14:50:00,282.59,282.64,282.12,282.12,4570.0,281.8298,281.8796,281.361,281.361,4570.0
2019-10-04 15:00:00,282.25,282.46,282.12,282.32,7446.0,281.4907,281.7001,281.361,281.5605,7446.0
2019-10-04 15:10:00,282.36,282.37,281.86,281.96,8245.0,281.6004,281.6103,281.1017,281.2015,8245.0
2019-10-04 15:20:00,281.91,282.2,281.85,282.0,7741.0,281.1516,281.4408,281.0917,281.2413,7741.0
2019-10-04 15:30:00,282.03,282.49,282.02,282.44,10523.0,281.2713,281.73,281.2613,281.6802,10523.0
2019-10-04 15:40:00,282.38,282.88,282.32,282.74,8995.0,281.6203,282.119,281.5605,281.9794,8995.0
2019-10-04 15:50:00,282.88,283.24,282.59,282.84,29318.0,282.119,282.478,281.8298,282.0791,29318.0
2019-10-07 09:30:00,280.66,283.56,280.66,282.68,7877.0,279.9049,282.7971,279.9049,281.9195,7877.0
2019-10-07 09:40:00,283.07,284.34,282.48,284.34,6013.0,282.3085,283.575,281.7201,283.575,6013.0
2019-10-07 09:50:00,284.0,284.93,283.68,284.09,6682.0,283.236,284.1635,282.9168,283.3257,6682.0
2019-10-07 10:00:00,284.25,285.54,282.97,285.38,4025.0,283.4853,284.7718,282.2087,284.6123,4025.0
2019-10-07 10:10:00,285.3,285.3,284.71,284.81,1700.0,284.5325,284.5325,283.9441,284.0438,1700.0
2019-10-07 10:20:00,284.61,285.17,284.56,285.11,2064.0,283.8443,284.4028,283.7945,284.343,2064.0
2019-10-07 10:30:00,285.15,285.27,284.48,285.13,2800.0,284.3829,284.5025,283.7147,284.3629,2800.0
2019-10-07 10:40:00,285.33,286.07,285.33,285.51,6426.0,284.5624,285.3004,284.5624,284.7419,6426.0
2019-10-07 10:50:00,285.72,286.5,285.72,285.83,3659.0,284.9513,285.7292,284.9513,285.061,3659.0
2019-10-07 11:00:00,285.83,287.74,285.83,287.42,11887.0,285.061,286.9659,285.061,286.6468,11887.0
2019-10-07 11:10:00,287.77,287.77,286.49,286.49,5677.0,286.9958,286.9958,285.7193,285.7193,5677.0
2019-10-07 11:20:00,286.75,286.75,286.25,286.6,4673.0,285.9786,285.9786,285.4799,285.829,4673.0
2019-10-07 11:30:00,286.3,286.35,285.84,285.84,1221.0,285.5298,285.5796,285.071,285.071,1221.0
2019-10-07 11:40:00,286.1,286.85,285.86,286.24,3857.0,285.3303,286.0783,285.091,285.4699,3857.0
2019-10-07 11:50:00,286.2,286.2,285.24,285.35,3932.0,285.43,285.43,284.4726,284.5823,3932.0
2019-10-07 12:00:00,285.39,285.62,284.85,285.55,20422.0,284.6222,284.8516,284.0837,284.7818,20422.0
2019-10-07 12:10:00,285.74,286.2,285.4,286.19,1979.0,284.9713,285.43,284.6322,285.4201,1979.0
2019-10-07 12:20:00,286.12,286.22,285.86,286.18,1986.0,285.3503,285.45,285.091,285.4101,1986.0
2019-10-07 12:30:00,285.97,285.97,285.54,285.54,1500.0,285.2007,285.2007,284.7718,284.7718,1500.0
2019-10-07 12:40:00,285.66,285.82,285.36,285.36,2965.0,284.8915,285.0511,284.5923,284.5923,2965.0
2019-10-07 12:50:00,285.3,285.38,285.18,285.26,7599.0,284.5325,284.6123,284.4128,284.4926,7599.0
2019-10-07 13:00:00,285.26,285.43,284.63,284.64,5900.0,284.4926,284.6621,283.8643,283.8742,5900.0
2019-10-07 13:10:00,284.45,284.52,283.95,284.11,3563.0,283.6848,283.7546,283.1861,283.3457,3563.0
2019-10-07 13:20:00,284.2,284.49,283.91,284.0,11200.0,283.4354,283.7246,283.1462,283.236,11200.0
2019-10-07 13:30:00,284.12,285.69,284.12,285.67,2700.0,283.3556,284.9214,283.3556,284.9015,2700.0
2019-10-07 13:40:00,285.66,285.66,284.92,285.53,2391.0,284.8915,284.8915,284.1535,284.7618,2391.0
2019-10-07 13:50:00,285.46,285.54,285.23,285.43,4185.0,284.692,284.7718,284.4627,284.6621,4185.0
2019-10-07 14:00:00,285.42,285.83,284.77,284.83,3306.0,284.6521,285.061,284.0039,284.0637,3306.0
2019-10-07 14:10:00,284.64,284.75,284.39,284.48,1200.0,283.8742,283.9839,283.6249,283.7147,1200.0
2019-10-07 14:20:00,284.79,284.79,284.24,284.24,9536.0,284.0238,284.0238,283.4753,283.4753,9536.0
2019-10-07 14:30:00,284.15,284.33,283.75,284.05,4459.0,283.3856,283.5651,282.9866,283.2858,4459.0
2019-10-07 14:40:00,284.19,284.39,283.95,284.03,4596.0,283.4255,283.6249,283.1861,283.2659,4596.0
2019-10-07 14:50:00,284.29,284.88,283.58,284.79,3899.0,283.5252,284.1136,282.8171,284.0238,3899.0
2019-10-07 15:00:00,284.55,284.72,284.18,284.64,2848.0,283.7845,283.954,283.4155,283.8742,2848.0
2019-10-07 15:10:00,284.75,284.99,284.55,284.78,3218.0,283.9839,284.2233,283.7845,284.0139,3218.0
2019-10-07 15:20:00,284.74,284.77,284.32,284.77,4000.0,283.974,284.0039,283.5551,284.0039,4000.0
2019-10-07 15:30:00,284.68,284.79,284.17,284.56,9389.0,283.9141,284.0238,283.4055,283.7945,9389.0
2019-10-07 15:40:00,284.62,284.62,284.12,284.31,4000.0,283.8543,283.8543,283.3556,283.5451,4000.0
2019-10-07 15:50:00,284.35,284.44,283.6,283.74,20222.0,283.585,283.6748,282.837,282.9767,20222.0
2019-10-08 09:30:00,280.51,285.3,280.51,280.85,38142.0,279.7554,284.5325,279.7554,280.0944,38142.0
2019-10-08 09:40:00,282.36,282.42,280.83,282.16,17847.0,281.6004,281.6602,280.0745,281.4009,17847.0
2019-10-08 09:50:00,282.21,284.12,281.43,284.12,13781.0,281.4508,283.3556,280.6729,283.3556,13781.0
2019-10-08 10:00:00,283.76,285.65,283.0,284.03,37139.0,282.9966,284.8815,282.2387,283.2659,37139.0
2019-10-08 10:10:00,284.1,284.53,283.83,284.53,1400.0,283.3357,283.7645,283.0664,283.7645,1400.0
2019-10-08 10:20:00,284.25,284.98,283.58,283.58,5459.0,283.4853,284.2133,282.8171,282.8171,5459.0
2019-10-08 10:30:00,283.84,284.43,281.87,283.43,32428.0,283.0764,283.6648,281.1117,282.6675,32428.0
2019-10-08 10:40:00,283.26,283.27,281.75,281.8,20792.0,282.498,282.5079,280.992,281.0419,20792.0
2019-10-08 10:50:00,281.88,283.33,281.88,282.51,22008.0,281.1217,282.5678,281.1217,281.75,22008.0
2019-10-08 11:00:00,282.39,282.86,281.41,281.65,26351.0,281.6303,282.099,280.6529,280.8923,26351.0
2019-10-08 11:10:00,281.54,281.89,281.39,281.62,13957.0,280.7826,281.1316,280.633,280.8624,13957.0
2019-10-08 11:20:00,281.62,281.65,280.69,280.69,7281.0,280.8624,280.8923,279.9349,279.9349,7281.0
2019-10-08 11:30:00,280.75,280.86,279.85,280.13,20108.0,279.9947,280.1044,279.0971,279.3764,20108.0
2019-10-08 11:40:00,280.09,280.25,279.76,279.98,9314.0,279.3365,279.4961,279.0074,279.2268,9314.0
2019-10-08 11:50:00,279.99,280.35,279.69,280.1,6108.0,279.2368,279.5958,278.9376,279.3465,6108.0
2019-10-08 12:00:00,280.18,280.2,279.22,279.56,9915.0,279.4262,279.4462,278.4688,278.8079,9915.0
2019-10-08 12:10:00,279.73,280.97,279.72,280.72,16963.0,278.9775,280.2141,278.9675,279.9648,16963.0
2019-10-08 12:20:00,280.82,281.74,280.76,281.65,13350.0,280.0645,280.982,280.0047,280.8923,13350.0
2019-10-08 12:30:00,281.65,281.88,281.41,281.56,8150.0,280.8923,281.1217,280.6529,280.8025,8150.0
2019-10-08 12:40:00,281.34,282.88,281.34,282.38,3675.0,280.5831,282.119,280.5831,281.6203,3675.0
2019-10-08 12:50:00,282.62,282.68,281.69,281.7,10143.0,281.8597,281.9195,280.9322,280.9422,10143.0
2019-10-08 13:00:00,281.6,282.43,281.41,281.88,16272.0,280.8424,281.6702,280.6529,281.1217,16272.0
2019-10-08 13:10:00,281.76,282.25,281.56,282.18,5038.0,281.002,281.4907,280.8025,281.4209,5038.0
2019-10-08 13:20:00,282.42,283.62,282.42,283.62,5587.0,281.6602,282.857,281.6602,282.857,5587.0
2019-10-08 13:30:00,283.5,283.99,282.82,283.05,4463.0,282.7373,283.226,282.0591,282.2885,4463.0
2019-10-08 13:40:00,283.07,283.71,283.05,283.71,7390.0,282.3085,282.9467,282.2885,282.9467,7390.0
2019-10-08 13:50:00,283.73,284.31,283.73,284.31,6828.0,282.9667,283.5451,282.9667,283.5451,6828.0
2019-10-08 14:00:00,284.42,285.52,284.31,285.34,19803.0,283.6548,284.7519,283.5451,284.5724,19803.0
2019-10-08 14:10:00,285.34,285.6,284.93,285.59,9173.0,284.5724,284.8317,284.1635,284.8217,9173.0
2019-10-08 14:20:00,285.53,285.8,285.37,285.8,3958.0,284.7618,285.0311,284.6023,285.0311,3958.0
2019-10-08 14:30:00,286.0,287.5,286.0,287.13,16805.0,285.2306,286.7265,285.2306,286.3575,16805.0
2019-10-08 14:40:00,287.12,288.63,287.06,288.63,21654.0,286.3476,287.8535,286.2877,287.8535,21654.0
2019-10-08 14:50:00,288.58,288.58,285.64,286.91,11310.0,287.8036,287.8036,284.8716,286.1381,11310.0
2019-10-08 15:00:00,286.71,287.41,286.14,286.62,7767.0,285.9387,286.6368,285.3702,285.8489,7767.0
2019-10-08 15:10:00,286.37,287.11,285.81,287.11,10945.0,285.5996,286.3376,285.0411,286.3376,10945.0
2019-10-08 15:20:00,287.28,287.5,287.0,287.5,6950.0,286.5071,286.7265,286.2279,286.7265,6950.0
2019-10-08 15:30:00,287.46,287.5,285.67,285.72,16041.0,286.6867,286.7265,284.9015,284.9513,16041.0
2019-10-08 15:40:00,285.77,286.59,285.42,285.72,24979.0,285.0012,285.819,284.6521,284.9513,24979.0
2019-10-08 15:50:00,285.62,286.01,285.07,285.31,68650.0,284.8516,285.2406,284.3031,284.5424,68650.0
2019-10-09 09:30:00,286.82,289.09,286.09,287.65,10234.0,286.0484,288.3123,285.3203,286.8761,10234.0
2019-10-09 09:40:00,288.39,288.67,287.33,288.17,12492.0,287.6142,287.8934,286.557,287.3947,12492.0
2019-10-09 09:50:00,288.65,288.75,287.21,287.27,6577.0,287.8735,287.9732,286.4373,286.4972,6577.0
2019-10-09 10:00:00,287.7,287.93,286.87,287.5,5291.0,286.926,287.1554,286.0982,286.7265,5291.0
2019-10-09 10:10:00,287.52,288.97,287.26,288.52,4399.0,286.7465,288.1926,286.4872,287.7438,4399.0
2019-10-09 10:20:00,288.53,288.53,287.82,288.0,4340.0,287.7538,287.7538,287.0457,287.2252,4340.0
2019-10-09 10:30:00,288.21,289.18,287.71,288.69,8525.0,287.4346,288.402,286.936,287.9133,8525.0
2019-10-09 10:40:00,288.49,288.83,287.92,288.44,7095.0,287.7139,288.053,287.1454,287.664,7095.0
2019-10-09 10:50:00,288.0,288.17,287.66,288.09,3200.0,287.2252,287.3947,286.8861,287.315,3200.0
2019-10-09 11:00:00,288.19,288.74,287.82,288.65,34967.0,287.4147,287.9632,287.0457,287.8735,34967.0
2019-10-09 11:10:00,288.71,288.98,288.2,288.54,17861.0,287.9333,288.2026,287.4247,287.7638,17861.0
2019-10-09 11:20:00,288.39,290.07,288.39,289.9,14760.0,287.6142,289.2896,287.6142,289.1201,14760.0
2019-10-09 11:30:00,289.64,289.93,289.49,289.78,7343.0,288.8608,289.15,288.7112,289.0004,7343.0
2019-10-09 11:40:00,289.87,290.98,289.86,290.62,5423.0,289.0902,290.1972,289.0802,289.8382,5423.0
2019-10-09 11:50:00,290.73,290.8,289.57,289.74,6080.0,289.9479,290.0177,288.791,288.9605,6080.0
2019-10-09 12:00:00,289.91,291.21,289.91,291.18,22968.0,289.1301,290.4266,289.1301,290.3966,22968.0
2019-10-09 12:10:00,291.31,291.53,290.38,290.57,21486.0,290.5263,290.7457,289.5988,289.7883,21486.0
2019-10-09 12:20:00,290.38,290.38,289.62,289.95,26613.0,289.5988,289.5988,288.8408,289.17,26613.0
2019-10-09 12:30:00,289.84,290.39,289.71,290.23,6001.0,289.0603,289.6088,288.9306,289.4492,6001.0
2019-10-09 12:40:00,289.94,290.43,289.4,290.09,16654.0,289.16,289.6487,288.6214,289.3096,16654.0
2019-10-09 12:50:00,290.19,290.37,289.97,290.0,9159.0,289.4093,289.5888,289.1899,289.2198,9159.0
2019-10-09 13:00:00,290.15,290.3,288.58,288.58,21926.0,289.3694,289.519,287.8036,287.8036,21926.0
2019-10-09 13:10:00,288.5,289.41,288.28,289.16,18792.0,287.7239,288.6314,287.5044,288.3821,18792.0
2019-10-09 13:20:00,289.07,289.78,289.0,289.75,9893.0,288.2923,289.0004,288.2225,288.9705,9893.0
2019-10-09 13:30:00,290.0,290.43,289.58,289.71,19858.0,289.2198,289.6487,288.801,288.9306,19858.0
2019-10-09 13:40:00,289.73,290.33,289.67,290.15,11466.0,288.9505,289.5489,288.8907,289.3694,11466.0
2019-10-09 13:50:00,290.3,290.32,289.62,290.01,6508.0,289.519,289.539,288.8408,289.2298,6508.0
2019-10-09 14:00:00,289.84,290.14,288.94,289.79,11629.0,289.0603,289.3594,288.1627,289.0104,11629.0
2019-10-09 14:10:00,289.61,290.03,289.61,289.88,6126.0,288.8309,289.2497,288.8309,289.1001,6126.0
2019-10-09 14:20:00,290.0,290.21,289.89,290.01,8283.0,289.2198,289.4293,289.1101,289.2298,8283.0
2019-10-09 14:30:00,289.95,290.26,289.55,290.21,7977.0,289.17,289.4791,288.771,289.4293,7977.0
2019-10-09 14:40:00,290.16,290.6,290.16,290.29,12217.0,289.3794,289.8182,289.3794,289.509,12217.0
2019-10-09 14:50:00,290.21,290.88,290.03,290.88,22902.0,289.4293,290.0975,289.2497,290.0975,22902.0
2019-10-09 15:00:00,290.83,291.07,290.47,290.99,29092.0,290.0476,290.2869,289.6886,290.2072,29092.0
2019-10-09 15:10:00,291.06,291.79,290.97,291.63,14387.0,290.277,291.005,290.1872,290.8454,14387.0
2019-10-09 15:20:00,291.63,291.88,291.35,291.49,16398.0,290.8454,291.0948,290.5662,290.7058,16398.0
2019-10-09 15:30:00,291.54,291.95,291.46,291.61,24130.0,290.7557,291.1646,290.6759,290.8255,24130.0
2019-10-09 15:40:00,291.63,292.01,291.19,291.75,50099.0,290.8454,291.2244,290.4066,290.9651,50099.0
2019-10-09 15:50:00,291.84,292.25,290.45,290.66,97223.0,291.0549,291.4638,289.6686,289.878,97223.0
2019-10-10 09:30:00,289.38,292.69,288.98,291.28,8906.0,288.6015,291.9026,288.2026,290.4964,8906.0
2019-10-10 09:40:00,290.81,296.0,290.4,295.65,27455.0,290.0276,295.2037,289.6187,294.8546,27455.0
2019-10-10 09:50:00,295.29,297.97,294.16,297.71,21283.0,294.4956,297.1684,293.3686,296.9091,21283.0
2019-10-10 10:00:00,296.79,296.91,294.61,294.93,16232.0,295.9916,296.1112,293.8174,294.1366,16232.0
2019-10-10 10:10:00,295.0,295.27,294.37,295.27,10057.0,294.2064,294.4756,293.5781,294.4756,10057.0
2019-10-10 10:20:00,294.98,295.28,294.59,295.0,13510.0,294.1864,294.4856,293.7975,294.2064,13510.0
2019-10-10 10:30:00,294.69,295.35,294.26,295.21,12049.0,293.8972,294.5554,293.4684,294.4158,12049.0
2019-10-10 10:40:00,294.95,295.38,294.46,294.75,8340.0,294.1565,294.5853,293.6678,293.957,8340.0
2019-10-10 10:50:00,294.62,296.65,294.62,296.64,10582.0,293.8274,295.8519,293.8274,295.842,10582.0
2019-10-10 11:00:00,296.88,297.65,296.39,297.18,10016.0,296.0813,296.8492,295.5926,296.3805,10016.0
2019-10-10 11:10:00,297.05,297.11,296.56,296.92,7600.0,296.2509,296.3107,295.7622,296.1212,7600.0
2019-10-10 11:20:00,296.91,297.26,296.27,297.22,8599.0,296.1112,296.4603,295.473,296.4204,8599.0
2019-10-10 11:30:00,297.11,297.18,296.08,296.51,5441.0,296.3107,296.3805,295.2835,295.7123,5441.0
2019-10-10 11:40:00,296.68,297.02,296.53,297.02,4815.0,295.8819,296.2209,295.7323,296.2209,4815.0
2019-10-10 11:50:00,296.9,297.32,296.19,296.93,27258.0,296.1013,296.5201,295.3932,296.1312,27258.0
2019-10-10 12:00:00,296.97,297.07,296.52,296.78,23347.0,296.1711,296.2708,295.7223,295.9816,23347.0
2019-10-10 12:10:00,296.57,296.77,295.43,295.44,17016.0,295.7721,295.9716,294.6352,294.6452,17016.0
2019-10-10 12:20:00,294.86,295.34,294.31,295.23,13606.0,294.0667,294.5455,293.5182,294.4358,13606.0
2019-10-10 12:30:00,295.19,295.26,294.86,294.99,5867.0,294.3959,294.4657,294.0667,294.1964,5867.0
2019-10-10 12:40:00,295.26,295.84,295.13,295.84,5236.0,294.4657,295.0441,294.336,295.0441,5236.0
2019-10-10 12:50:00,295.68,296.76,295.67,296.76,7691.0,294.8845,295.9616,294.8746,295.9616,7691.0
2019-10-10 13:00:00,296.65,296.92,296.4,296.8,10199.0,295.8519,296.1212,295.6026,296.0015,10199.0
2019-10-10 13:10:00,296.82,297.5,296.82,297.42,11528.0,296.0215,296.6996,296.0215,296.6199,11528.0
2019-10-10 13:20:00,297.6,298.2,297.22,297.95,5990.0,296.7994,297.3978,296.4204,297.1484,5990.0
2019-10-10 13:30:00,297.94,298.42,297.83,297.93,11154.0,297.1385,297.6172,297.0288,297.1285,11154.0
2019-10-10 13:40:00,298.14,298.56,297.81,298.5,10275.0,297.3379,297.7568,297.0088,297.697,10275.0
2019-10-10 13:50:00,298.57,298.98,298.35,298.65,11653.0,297.7668,298.1757,297.5474,297.8466,11653.0
2019-10-10 14:00:00,298.61,299.37,298.21,298.79,27040.0,297.8067,298.5646,297.4077,297.9862,27040.0
2019-10-10 14:10:00,298.79,299.85,298.62,299.62,18417.0,297.9862,299.0433,297.8166,298.8139,18417.0
2019-10-10 14:20:00,299.59,299.95,299.18,299.75,24663.0,298.784,299.1431,298.3751,298.9436,24663.0
2019-10-10 14:30:00,299.74,299.94,299.22,299.22,13557.0,298.9336,299.1331,298.415,298.415,13557.0
2019-10-10 14:40:00,298.99,298.99,298.17,298.6,6500.0,298.1856,298.1856,297.3678,297.7967,6500.0
2019-10-10 14:50:00,298.61,298.72,298.21,298.56,15923.0,297.8067,297.9164,297.4077,297.7568,15923.0
2019-10-10 15:00:00,298.48,298.69,298.07,298.69,12500.0,297.677,297.8864,297.2681,297.8864,12500.0
2019-10-10 15:10:00,298.62,298.71,298.23,298.58,9410.0,297.8166,297.9064,297.4277,297.7767,9410.0
2019-10-10 15:20:00,298.5,298.75,298.18,298.67,17742.0,297.697,297.9463,297.3778,297.8665,17742.0
2019-10-10 15:30:00,298.68,299.02,298.17,298.29,18621.0,297.8765,298.2156,297.3678,297.4875,18621.0
2019-10-10 15:40:00,298.31,298.96,298.28,298.89,21144.0,297.5075,298.1557,297.4775,298.0859,21144.0
2019-10-10 15:50:00,298.82,299.02,298.27,298.36,82055.0,298.0161,298.2156,297.4676,297.5573,82055.0
2019-10-11 09:30:00,300.11,302.48,298.9,301.75,17458.0,299.3026,301.6662,298.0959,300.9382,17458.0
2019-10-11 09:40:00,301.94,302.25,300.89,301.59,17464.0,301.1277,301.4369,300.0805,300.7786,17464.0
2019-10-11 09:50:00,301.75,301.83,300.21,300.32,25284.0,300.9382,301.018,299.4024,299.5121,25284.0
2019-10-11 10:00:00,300.32,302.11,300.01,302.0,27471.0,299.5121,301.2972,299.2029,301.1875,27471.0
2019-10-11 10:10:00,302.1,302.25,301.3,301.87,28295.0,301.2873,301.4369,300.4894,301.0579,28295.0
2019-10-11 10:20:00,301.97,302.0,301.16,301.87,9176.0,301.1576,301.1875,300.3498,301.0579,9176.0
2019-10-11 10:30:00,301.73,302.37,301.65,302.1,11483.0,300.9183,301.5565,300.8385,301.2873,11483.0
2019-10-11 10:40:00,301.96,303.67,301.93,303.66,9019.0,301.1476,302.853,301.1177,302.8431,9019.0
2019-10-11 10:50:00,303.55,304.89,303.55,304.83,15313.0,302.7334,304.0698,302.7334,304.0099,15313.0
2019-10-11 11:00:00,304.61,305.49,304.43,305.0,12700.0,303.7905,304.6682,303.611,304.1795,12700.0
2019-10-11 11:10:00,304.84,305.07,303.15,303.55,24134.0,304.0199,304.2493,302.3344,302.7334,24134.0
2019-10-11 11:20:00,303.24,304.19,303.24,303.88,33865.0,302.4242,303.3716,302.4242,303.0625,33865.0
2019-10-11 11:30:00,303.97,305.85,303.96,305.69,27623.0,303.1522,305.0272,303.1423,304.8676,27623.0
2019-10-11 11:40:00,305.81,306.42,305.0,305.13,21098.0,304.9873,305.5956,304.1795,304.3091,21098.0
2019-10-11 11:50:00,305.02,305.69,304.93,305.54,11109.0,304.1994,304.8676,304.1097,304.718,11109.0
2019-10-11 12:00:00,305.39,305.39,304.61,305.24,12256.0,304.5684,304.5684,303.7905,304.4188,12256.0
2019-10-11 12:10:00,305.31,305.42,302.88,303.03,17343.0,304.4886,304.5983,302.0652,302.2148,17343.0
2019-10-11 12:20:00,302.95,304.47,302.95,304.26,27061.0,302.135,303.6509,302.135,303.4415,27061.0
2019-10-11 12:30:00,304.11,304.32,302.53,303.23,8632.0,303.2919,303.5013,301.7161,302.4142,8632.0
2019-10-11 12:40:00,303.32,304.15,303.15,304.15,4873.0,302.504,303.3318,302.3344,303.3318,4873.0
2019-10-11 12:50:00,303.91,304.72,303.91,304.42,4396.0,303.0924,303.9002,303.0924,303.601,4396.0
2019-10-11 13:00:00,304.47,304.72,302.94,302.97,8350.0,303.6509,303.9002,302.125,302.1549,8350.0
2019-10-11 13:10:00,303.06,303.3,301.63,301.98,9912.0,302.2447,302.484,300.8185,301.1676,9912.0
2019-10-11 13:20:00,301.75,303.7,301.74,302.93,10700.0,300.9382,302.883,300.9282,302.115,10700.0
2019-10-11 13:30:00,302.62,303.38,302.55,303.38,5875.0,301.8059,302.5638,301.7361,302.5638,5875.0
2019-10-11 13:40:00,303.15,304.13,303.01,303.51,13477.0,302.3344,303.3118,302.1948,302.6935,13477.0
2019-10-11 13:50:00,303.66,304.89,303.66,304.66,20898.0,302.8431,304.0698,302.8431,303.8404,20898.0
2019-10-11 14:00:00,304.66,304.68,303.25,303.26,15200.0,303.8404,303.8603,302.4342,302.4441,15200.0
2019-10-11 14:10:00,303.51,305.0,303.33,305.0,14293.0,302.6935,304.1795,302.514,304.1795,14293.0
2019-10-11 14:20:00,305.08,305.55,304.54,304.54,27560.0,304.2593,304.728,303.7207,303.7207,27560.0
2019-10-11 14:30:00,304.53,304.71,303.84,303.84,4526.0,303.7107,303.8902,303.0226,303.0226,4526.0
2019-10-11 14:40:00,303.84,303.95,302.79,302.89,5960.0,303.0226,303.1323,301.9754,302.0751,5960.0
2019-10-11 14:50:00,302.92,304.09,302.88,303.85,12545.0,302.1051,303.2719,302.0652,303.0326,12545.0
2019-10-11 15:00:00,303.84,304.05,302.75,303.41,28487.0,303.0226,303.232,301.9355,302.5937,28487.0
2019-10-11 15:10:00,303.45,303.47,302.55,302.85,26309.0,302.6336,302.6536,301.7361,302.0353,26309.0
2019-10-11 15:20:00,302.91,303.1,302.53,302.86,15913.0,302.0951,302.2846,301.7161,302.0452,15913.0
2019-10-11 15:30:00,302.83,303.04,301.96,302.74,20735.0,302.0153,302.2247,301.1476,301.9255,20735.0
2019-10-11 15:40:00,302.66,302.85,300.49,301.17,17292.0,301.8458,302.0353,299.6816,300.3598,17292.0
2019-10-11 15:50:00,301.3,301.5,300.52,300.93,44870.0,300.4894,300.6889,299.7115,300.1204,44870.0
2019-10-14 09:30:00,299.4,301.74,298.6,300.55,32734.0,298.5945,300.9282,297.7967,299.7414,32734.0
2019-10-14 09:40:00,301.14,303.32,300.26,302.75,29416.0,300.3299,302.504,299.4522,301.9355,29416.0
2019-10-14 09:50:00,302.68,302.96,301.51,302.64,26880.0,301.8657,302.145,300.6989,301.8258,26880.0
2019-10-14 10:00:00,302.65,305.4,302.42,305.32,17572.0,301.8358,304.5784,301.6064,304.4986,17572.0
2019-10-14 10:10:00,305.49,305.5,303.61,303.98,4011.0,304.6682,304.6781,302.7932,303.1622,4011.0
2019-10-14 10:20:00,303.95,304.29,303.41,303.49,8640.0,303.1323,303.4714,302.5937,302.6735,8640.0
2019-10-14 10:30:00,303.6,305.9,303.46,305.9,6182.0,302.7832,305.077,302.6436,305.077,6182.0
2019-10-14 10:40:00,305.8,306.62,305.48,306.27,24117.0,304.9773,305.7951,304.6582,305.4461,24117.0
2019-10-14 10:50:00,306.67,307.28,306.33,307.0,32570.0,305.845,306.4533,305.5059,306.1741,32570.0
2019-10-14 11:00:00,307.05,307.16,306.17,306.39,7612.0,306.224,306.3337,305.3463,305.5657,7612.0
2019-10-14 11:10:00,306.51,308.23,306.51,308.23,23982.0,305.6854,307.4008,305.6854,307.4008,23982.0
2019-10-14 11:20:00,308.33,309.18,307.96,308.18,28205.0,307.5005,308.3482,307.1315,307.3509,28205.0
2019-10-14 11:30:00,308.17,308.79,307.18,307.38,14833.0,307.3409,307.9593,306.3536,306.5531,14833.0
2019-10-14 11:40:00,307.53,307.9,306.89,307.61,14356.0,306.7027,307.0717,306.0644,306.7824,14356.0
2019-10-14 11:50:00,307.51,308.38,307.5,308.08,14894.0,306.6827,307.5504,306.6727,307.2512,14894.0
2019-10-14 12:00:00,307.76,308.75,307.75,308.75,7090.0,306.932,307.9194,306.9221,307.9194,7090.0
2019-10-14 12:10:00,308.81,309.07,308.57,308.65,9125.0,307.9792,308.2385,307.7399,307.8196,9125.0
2019-10-14 12:20:00,308.49,308.94,308.24,308.72,8605.0,307.6601,308.1089,307.4108,307.8895,8605.0
2019-10-14 12:30:00,308.62,309.22,308.61,309.2,5741.0,307.7897,308.3881,307.7798,308.3682,5741.0
2019-10-14 12:40:00,309.35,309.47,309.01,309.47,2650.0,308.5178,308.6374,308.1787,308.6374,2650.0
2019-10-14 12:50:00,309.5,310.15,309.5,309.52,9368.0,308.6674,309.3156,308.6674,308.6873,9368.0
2019-10-14 13:00:00,309.34,309.34,308.72,308.72,7100.0,308.5078,308.5078,307.8895,307.8895,7100.0
2019-10-14 13:10:00,308.73,308.73,307.44,307.44,6318.0,307.8994,307.8994,306.6129,306.6129,6318.0
2019-10-14 13:20:00,307.51,307.54,307.33,307.53,2569.0,306.6827,306.7126,306.5032,306.7027,2569.0
2019-10-14 13:30:00,307.6,308.01,307.6,307.95,2200.0,306.7725,307.1814,306.7725,307.1215,2200.0
2019-10-14 13:40:00,308.0,308.43,307.88,308.2,11181.0,307.1714,307.6002,307.0517,307.3709,11181.0
2019-10-14 13:50:00,308.25,308.53,308.18,308.26,3300.0,307.4207,307.7,307.3509,307.4307,3300.0
2019-10-14 14:00:00,308.3,308.31,307.77,307.82,5922.0,307.4706,307.4806,306.942,306.9919,5922.0
2019-10-14 14:10:00,307.93,308.0,307.77,307.8,6045.0,307.1016,307.1714,306.942,306.9719,6045.0
2019-10-14 14:20:00,307.88,307.96,307.62,307.81,10260.0,307.0517,307.1315,306.7924,306.9819,10260.0
2019-10-14 14:30:00,307.98,308.31,307.82,307.85,4045.0,307.1515,307.4806,306.9919,307.0218,4045.0
2019-10-14 14:40:00,307.9,308.16,307.87,307.99,3700.0,307.0717,307.331,307.0417,307.1614,3700.0
2019-10-14 14:50:00,307.99,308.17,307.28,307.28,6561.0,307.1614,307.3409,306.4533,306.4533,6561.0
2019-10-14 15:00:00,307.02,307.02,306.67,306.73,4904.0,306.194,306.194,305.845,305.9048,4904.0
2019-10-14 15:10:00,306.85,307.04,306.8,306.85,6028.0,306.0245,306.214,305.9746,306.0245,6028.0
2019-10-14 15:20:00,306.77,306.78,304.98,305.15,32570.0,305.9447,305.9547,304.1595,304.3291,32570.0
2019-10-14 15:30:00,305.15,305.41,304.6,305.41,13692.0,304.3291,304.5884,303.7805,304.5884,13692.0
2019-10-14 15:40:00,305.29,305.45,305.04,305.31,9150.0,304.4687,304.6283,304.2194,304.4886,9150.0
2019-10-14 15:50:00,305.25,306.33,305.13,305.44,55548.0,304.4288,305.5059,304.3091,304.6183,55548.0
2019-10-15 09:30:00,305.35,306.96,304.28,304.28,14632.0,304.5285,306.1342,303.4614,303.4614,14632.0
2019-10-15 09:40:00,304.11,305.13,303.4,304.45,22280.0,303.2919,304.3091,302.5838,303.6309,22280.0
2019-10-15 09:50:00,304.47,304.48,303.66,303.78,12036.0,303.6509,303.6609,302.8431,302.9628,12036.0
2019-10-15 10:00:00,303.96,304.01,303.66,303.8,11252.0,303.1423,303.1921,302.8431,302.9827,11252.0
2019-10-15 10:10:00,303.88,304.23,303.32,303.43,14798.0,303.0625,303.4115,302.504,302.6137,14798.0
2019-10-15 10:20:00,303.43,304.13,303.0,304.0,28864.0,302.6137,303.3118,302.1848,303.1822,28864.0
2019-10-15 10:30:00,304.15,305.95,303.99,305.37,8794.0,303.3318,305.1269,303.1722,304.5485,8794.0
2019-10-15 10:40:00,305.31,305.89,305.25,305.88,13232.0,304.4886,305.0671,304.4288,305.0571,13232.0
2019-10-15 10:50:00,305.98,306.11,305.73,305.79,8131.0,305.1568,305.2865,304.9075,304.9673,8131.0
2019-10-15 11:00:00,305.9,306.45,305.64,305.78,17405.0,305.077,305.6256,304.8177,304.9574,17405.0
2019-10-15 11:10:00,305.71,305.81,304.75,305.25,28258.0,304.8876,304.9873,303.9301,304.4288,28258.0
2019-10-15 11:20:00,305.4,305.88,305.1,305.63,40370.0,304.5784,305.0571,304.2792,304.8078,40370.0
2019-10-15 11:30:00,305.66,306.16,304.92,304.92,8272.0,304.8377,305.3363,304.0997,304.0997,8272.0
2019-10-15 11:40:00,304.83,305.08,304.28,304.28,7582.0,304.0099,304.2593,303.4614,303.4614,7582.0
2019-10-15 11:50:00,304.3,304.52,303.99,304.14,9354.0,303.4814,303.7008,303.1722,303.3218,9354.0
2019-10-15 12:00:00,304.16,304.21,303.52,303.63,9232.0,303.3417,303.3916,302.7035,302.8132,9232.0
2019-10-15 12:10:00,303.63,303.77,303.29,303.3,4578.0,302.8132,302.9528,302.4741,302.484,4578.0
2019-10-15 12:20:00,303.31,303.82,303.28,303.29,3781.0,302.494,303.0026,302.4641,302.4741,3781.0
2019-10-15 12:30:00,303.19,303.56,303.19,303.35,2480.0,302.3743,302.7433,302.3743,302.5339,2480.0
2019-10-15 12:40:00,303.28,303.63,303.28,303.53,6108.0,302.4641,302.8132,302.4641,302.7134,6108.0
2019-10-15 12:50:00,303.58,303.97,303.52,303.85,8809.0,302.7633,303.1522,302.7035,303.0326,8809.0
2019-10-15 13:00:00,303.85,303.94,303.62,303.75,2700.0,303.0326,303.1223,302.8032,302.9328,2700.0
2019-10-15 13:10:00,303.74,304.51,303.73,304.41,5776.0,302.9229,303.6908,302.9129,303.5911,5776.0
2019-10-15 13:20:00,304.44,304.56,304.27,304.56,4580.0,303.621,303.7407,303.4514,303.7407,4580.0
2019-10-15 13:30:00,304.62,304.81,303.88,304.54,28294.0,303.8005,303.99,303.0625,303.7207,28294.0
2019-10-15 13:40:00,304.61,305.91,304.61,305.7,14293.0,303.7905,305.087,303.7905,304.8776,14293.0
2019-10-15 13:50:00,305.75,305.92,305.55,305.57,11445.0,304.9275,305.097,304.728,304.7479,11445.0
2019-10-15 14:00:00,305.62,305.62,305.15,305.24,5389.0,304.7978,304.7978,304.3291,304.4188,5389.0
2019-10-15 14:10:00,305.26,305.44,304.92,305.3,5795.0,304.4388,304.6183,304.0997,304.4787,5795.0
2019-10-15 14:20:00,305.24,305.34,304.98,304.98,1900.0,304.4188,304.5186,304.1595,304.1595,1900.0
2019-10-15 14:30:00,305.07,305.09,304.61,304.73,4670.0,304.2493,304.2692,303.7905,303.9102,4670.0
2019-10-15 14:40:00,304.73,305.04,304.13,304.15,8853.0,303.9102,304.2194,303.3118,303.3318,8853.0
2019-10-15 14:50:00,304.19,304.43,303.9,304.02,9748.0,303.3716,303.611,303.0824,303.2021,9748.0
2019-10-15 15:00:00,304.07,304.07,303.37,303.82,7431.0,303.252,303.252,302.5539,303.0026,7431.0
2019-10-15 15:10:00,303.74,304.58,303.74,304.39,8117.0,302.9229,303.7606,302.9229,303.5711,8117.0
2019-10-15 15:20:00,304.47,304.57,304.08,304.16,16607.0,303.6509,303.7506,303.2619,303.3417,16607.0
2019-10-15 15:30:00,304.01,304.37,303.8,304.16,11682.0,303.1921,303.5512,302.9827,303.3417,11682.0
2019-10-15 15:40:00,304.16,304.34,303.9,303.91,15525.0,303.3417,303.5212,303.0824,303.0924,15525.0
2019-10-15 15:50:00,303.97,304.27,303.66,303.82,43975.0,303.1522,303.4514,302.8431,303.0026,43975.0
2019-10-16 09:30:00,302.26,303.27,301.32,302.4,14638.0,301.4468,302.4541,300.5094,301.5865,14638.0
2019-10-16 09:40:00,301.76,303.39,301.76,302.35,5390.0,300.9482,302.5738,300.9482,301.5366,5390.0
2019-10-16 09:50:00,302.59,303.02,301.75,302.0,21588.0,301.776,302.2048,300.9382,301.1875,21588.0
2019-10-16 10:00:00,301.98,302.73,301.8,302.29,6543.0,301.1676,301.9156,300.9881,301.4768,6543.0
2019-10-16 10:10:00,302.09,302.84,301.98,302.31,8891.0,301.2773,302.0253,301.1676,301.4967,8891.0
2019-10-16 10:20:00,302.11,302.28,301.7,301.92,8176.0,301.2972,301.4668,300.8883,301.1078,8176.0
2019-10-16 10:30:00,302.03,302.56,301.92,302.38,6475.0,301.2175,301.746,301.1078,301.5665,6475.0
2019-10-16 10:40:00,302.14,302.21,301.42,301.42,9844.0,301.3272,301.397,300.6091,300.6091,9844.0
2019-10-16 10:50:00,301.66,301.8,301.18,301.54,4520.0,300.8485,300.9881,300.3697,300.7288,4520.0
2019-10-16 11:00:00,301.59,301.91,301.21,301.75,7000.0,300.7786,301.0978,300.3997,300.9382,7000.0
2019-10-16 11:10:00,301.65,301.81,301.21,301.32,6379.0,300.8385,300.9981,300.3997,300.5094,6379.0
2019-10-16 11:20:00,301.21,301.31,300.69,301.18,10007.0,300.3997,300.4994,299.8811,300.3697,10007.0
2019-10-16 11:30:00,301.1,301.29,300.53,300.59,16368.0,300.29,300.4794,299.7215,299.7813,16368.0
2019-10-16 11:40:00,300.64,301.1,300.53,301.1,8809.0,299.8312,300.29,299.7215,300.29,8809.0
2019-10-16 11:50:00,301.09,301.19,300.76,300.76,33166.0,300.28,300.3797,299.9509,299.9509,33166.0
2019-10-16 12:00:00,300.83,301.73,300.67,301.33,43791.0,300.0207,300.9183,299.8611,300.5193,43791.0
2019-10-16 12:10:00,301.36,301.43,300.86,300.94,22297.0,300.5493,300.6191,300.0506,300.1304,22297.0
2019-10-16 12:20:00,301.01,301.01,300.32,300.36,6694.0,300.2002,300.2002,299.5121,299.552,6694.0
2019-10-16 12:30:00,300.42,300.6,300.12,300.33,4386.0,299.6118,299.7913,299.3126,299.522,4386.0
2019-10-16 12:40:00,300.22,301.15,300.22,300.97,9481.0,299.4123,300.3398,299.4123,300.1603,9481.0
2019-10-16 12:50:00,301.08,301.15,300.57,300.88,9887.0,300.27,300.3398,299.7614,300.0706,9887.0
2019-10-16 13:00:00,300.8,300.82,300.33,300.4,11967.0,299.9908,300.0107,299.522,299.5918,11967.0
2019-10-16 13:10:00,300.34,300.34,299.74,299.98,5766.0,299.532,299.532,298.9336,299.173,5766.0
2019-10-16 13:20:00,300.15,300.38,300.0,300.21,4550.0,299.3425,299.5719,299.1929,299.4024,4550.0
2019-10-16 13:30:00,300.16,300.2,299.59,299.59,4216.0,299.3525,299.3924,298.784,298.784,4216.0
2019-10-16 13:40:00,299.67,299.75,299.01,299.01,10362.0,298.8638,298.9436,298.2056,298.2056,10362.0
2019-10-16 13:50:00,298.99,299.1,298.77,298.86,9578.0,298.1856,298.2953,297.9662,298.056,9578.0
2019-10-16 14:00:00,298.88,299.13,298.81,298.87,6300.0,298.0759,298.3253,298.0061,298.066,6300.0
2019-10-16 14:10:00,298.97,299.11,298.52,298.53,7500.0,298.1657,298.3053,297.7169,297.7269,7500.0
2019-10-16 14:20:00,298.54,299.05,298.52,298.72,12016.0,297.7368,298.2455,297.7169,297.9164,12016.0
2019-10-16 14:30:00,298.63,299.04,298.28,298.52,29153.0,297.8266,298.2355,297.4775,297.7169,29153.0
2019-10-16 14:40:00,298.68,298.68,298.37,298.48,7697.0,297.8765,297.8765,297.5673,297.677,7697.0
2019-10-16 14:50:00,298.54,298.7,298.37,298.61,11338.0,297.7368,297.8964,297.5673,297.8067,11338.0
2019-10-16 15:00:00,298.62,299.11,298.43,298.72,34956.0,297.8166,298.3053,297.6271,297.9164,34956.0
2019-10-16 15:10:00,298.73,298.76,298.58,298.74,3623.0,297.9263,297.9563,297.7767,297.9363,3623.0
2019-10-16 15:20:00,298.8,298.84,298.31,298.38,16802.0,297.9961,298.036,297.5075,297.5773,16802.0
2019-10-16 15:30:00,298.5,299.02,298.45,298.82,29937.0,297.697,298.2156,297.6471,298.0161,29937.0
2019-10-16 15:40:00,298.85,299.17,298.42,298.89,33079.0,298.046,298.3652,297.6172,298.0859,33079.0
2019-10-16 15:50:00,298.94,299.54,298.91,299.4,40119.0,298.1358,298.7342,298.1059,298.5945,40119.0
2019-10-17 09:30:00,301.21,301.21,299.94,300.47,10394.0,300.3997,300.3997,299.1331,299.6617,10394.0
2019-10-17 09:40:00,300.78,301.5,300.32,301.29,5430.0,299.9708,300.6889,299.5121,300.4794,5430.0
2019-10-17 09:50:00,301.15,301.3,299.94,300.25,8277.0,300.3398,300.4894,299.1331,299.4422,8277.0
2019-10-17 10:00:00,300.14,301.38,300.14,300.68,18413.0,299.3325,300.5692,299.3325,299.8711,18413.0
2019-10-17 10:10:00,300.99,301.91,300.9,301.54,21489.0,300.1803,301.0978,300.0905,300.7288,21489.0
2019-10-17 10:20:00,301.74,302.14,301.42,301.88,16294.0,300.9282,301.3272,300.6091,301.0679,16294.0
2019-10-17 10:30:00,301.95,301.95,300.77,301.16,10247.0,301.1377,301.1377,299.9608,300.3498,10247.0
2019-10-17 10:40:00,301.38,301.52,300.82,301.04,8190.0,300.5692,300.7088,300.0107,300.2301,8190.0
2019-10-17 10:50:00,301.3,301.9,301.25,301.25,9713.0,300.4894,301.0878,300.4396,300.4396,9713.0
2019-10-17 11:00:00,301.1,301.35,300.81,301.35,1891.0,300.29,300.5393,300.0007,300.5393,1891.0
2019-10-17 11:10:00,301.24,301.74,301.24,301.3,3143.0,300.4296,300.9282,300.4296,300.4894,3143.0
2019-10-17 11:20:00,301.48,301.66,301.38,301.66,1602.0,300.6689,300.8485,300.5692,300.8485,1602.0
2019-10-17 11:30:00,301.6,301.83,301.19,301.83,2528.0,300.7886,301.018,300.3797,301.018,2528.0
2019-10-17 11:40:00,301.58,302.2,301.43,302.2,9484.0,300.7687,301.387,300.6191,301.387,9484.0
2019-10-17 11:50:00,302.04,302.08,301.39,301.83,8559.0,301.2274,301.2673,300.5792,301.018,8559.0
2019-10-17 12:00:00,301.93,301.93,301.39,301.53,3552.0,301.1177,301.1177,300.5792,300.7188,3552.0
2019-10-17 12:10:00,301.44,301.66,301.13,301.55,3984.0,300.629,300.8485,300.3199,300.7387,3984.0
2019-10-17 12:20:00,301.6,301.64,301.18,301.27,2706.0,300.7886,300.8285,300.3697,300.4595,2706.0
2019-10-17 12:30:00,301.28,301.54,301.2,301.49,3747.0,300.4695,300.7288,300.3897,300.6789,3747.0
2019-10-17 12:40:00,301.46,301.53,300.79,301.1,3100.0,300.649,300.7188,299.9808,300.29,3100.0
2019-10-17 12:50:00,301.2,301.56,301.19,301.5,2023.0,300.3897,300.7487,300.3797,300.6889,2023.0
2019-10-17 13:00:00,301.5,301.72,301.47,301.63,1700.0,300.6889,300.9083,300.659,300.8185,1700.0
2019-10-17 13:10:00,301.65,301.7,301.3,301.56,3547.0,300.8385,300.8883,300.4894,300.7487,3547.0
2019-10-17 13:20:00,301.51,301.54,301.27,301.54,1500.0,300.6989,300.7288,300.4595,300.7288,1500.0
2019-10-17 13:30:00,301.64,301.66,301.45,301.64,2220.0,300.8285,300.8485,300.639,300.8285,2220.0
2019-10-17 13:40:00,301.51,301.68,301.4,301.47,2207.0,300.6989,300.8684,300.5892,300.659,2207.0
2019-10-17 13:50:00,301.39,301.7,301.33,301.7,1603.0,300.5792,300.8883,300.5193,300.8883,1603.0
2019-10-17 14:00:00,301.57,301.57,301.2,301.37,3905.0,300.7587,300.7587,300.3897,300.5592,3905.0
2019-10-17 14:10:00,301.5,301.7,301.39,301.49,4302.0,300.6889,300.8883,300.5792,300.6789,4302.0
2019-10-17 14:20:00,301.55,301.88,301.51,301.83,4822.0,300.7387,301.0679,300.6989,301.018,4822.0
2019-10-17 14:30:00,301.81,302.64,301.81,302.44,6172.0,300.9981,301.8258,300.9981,301.6264,6172.0
2019-10-17 14:40:00,302.45,302.5,302.06,302.45,6704.0,301.6363,301.6862,301.2474,301.6363,6704.0
2019-10-17 14:50:00,302.45,302.71,302.04,302.31,10207.0,301.6363,301.8956,301.2274,301.4967,10207.0
2019-10-17 15:00:00,302.34,302.46,301.93,302.03,9461.0,301.5266,301.6463,301.1177,301.2175,9461.0
2019-10-17 15:10:00,302.11,302.31,301.82,301.82,8910.0,301.2972,301.4967,301.008,301.008,8910.0
2019-10-17 15:20:00,301.83,301.9,301.54,301.59,6155.0,301.018,301.0878,300.7288,300.7786,6155.0
2019-10-17 15:30:00,301.56,301.69,301.2,301.48,11304.0,300.7487,300.8784,300.3897,300.6689,11304.0
2019-10-17 15:40:00,301.42,301.5,301.05,301.09,10132.0,300.6091,300.6889,300.2401,300.28,10132.0
2019-10-17 15:50:00,301.02,301.63,300.94,301.58,37131.0,300.2102,300.8185,300.1304,300.7687,37131.0
2019-10-18 09:30:00,303.51,303.51,300.28,301.53,35189.0,302.6935,302.6935,299.4722,300.7188,35189.0
2019-10-18 09:40:00,301.65,302.06,300.74,301.39,8533.0,300.8385,301.2474,299.9309,300.5792,8533.0
2019-10-18 09:50:00,301.16,302.17,301.16,301.71,3400.0,300.3498,301.3571,300.3498,300.8983,3400.0
2019-10-18 10:00:00,301.88,302.47,301.58,302.14,8185.0,301.0679,301.6563,300.7687,301.3272,8185.0
2019-10-18 10:10:00,302.09,302.35,301.28,301.76,7040.0,301.2773,301.5366,300.4695,300.9482,7040.0
2019-10-18 10:20:00,301.31,301.32,300.66,300.69,5098.0,300.4994,300.5094,299.8511,299.8811,5098.0
2019-10-18 10:30:00,300.73,301.48,300.57,301.29,6099.0,299.921,300.6689,299.7614,300.4794,6099.0
2019-10-18 10:40:00,301.19,301.41,300.18,301.02,5723.0,300.3797,300.5991,299.3724,300.2102,5723.0
2019-10-18 10:50:00,301.45,301.99,301.45,301.99,4499.0,300.639,301.1776,300.639,301.1776,4499.0
2019-10-18 11:00:00,302.1,302.42,301.43,301.7,3000.0,301.2873,301.6064,300.6191,300.8883,3000.0
2019-10-18 11:10:00,301.5,302.7,301.46,302.7,5221.0,300.6889,301.8857,300.649,301.8857,5221.0
2019-10-18 11:20:00,302.49,302.72,302.37,302.39,3803.0,301.6762,301.9056,301.5565,301.5765,3803.0
2019-10-18 11:30:00,302.26,302.47,301.92,302.16,2800.0,301.4468,301.6563,301.1078,301.3471,2800.0
2019-10-18 11:40:00,302.19,302.33,301.99,302.31,6375.0,301.377,301.5167,301.1776,301.4967,6375.0
2019-10-18 11:50:00,302.14,302.14,301.04,301.04,2776.0,301.3272,301.3272,300.2301,300.2301,2776.0
2019-10-18 12:00:00,300.9,301.57,300.72,300.99,4132.0,300.0905,300.7587,299.911,300.1803,4132.0
2019-10-18 12:10:00,300.64,301.21,299.89,299.93,6163.0,299.8312,300.3997,299.0832,299.1231,6163.0
2019-10-18 12:20:00,299.87,300.4,299.32,300.06,8044.0,299.0633,299.5918,298.5147,299.2528,8044.0
2019-10-18 12:30:00,300.01,300.1,299.54,299.88,5583.0,299.2029,299.2927,298.7342,299.0732,5583.0
2019-10-18 12:40:00,299.88,299.9,299.36,299.48,4059.0,299.0732,299.0932,298.5546,298.6743,4059.0
2019-10-18 12:50:00,299.47,299.88,299.47,299.65,3884.0,298.6643,299.0732,298.6643,298.8439,3884.0
2019-10-18 13:00:00,299.72,300.25,299.5,300.07,6310.0,298.9137,299.4422,298.6943,299.2627,6310.0
2019-10-18 13:10:00,299.73,299.97,299.64,299.95,2921.0,298.9236,299.163,298.8339,299.1431,2921.0
2019-10-18 13:20:00,299.86,300.02,299.67,299.67,3655.0,299.0533,299.2129,298.8638,298.8638,3655.0
2019-10-18 13:30:00,299.74,299.97,299.41,299.47,4400.0,298.9336,299.163,298.6045,298.6643,4400.0
2019-10-18 13:40:00,299.5,299.69,299.01,299.01,13993.0,298.6943,298.8838,298.2056,298.2056,13993.0
2019-10-18 13:50:00,299.07,299.25,298.82,298.92,5355.0,298.2654,298.4449,298.0161,298.1158,5355.0
2019-10-18 14:00:00,298.97,299.05,298.77,299.05,2400.0,298.1657,298.2455,297.9662,298.2455,2400.0
2019-10-18 14:10:00,298.9,299.01,298.74,298.87,1890.0,298.0959,298.2056,297.9363,298.066,1890.0
2019-10-18 14:20:00,299.18,299.33,298.82,298.88,4177.0,298.3751,298.5247,298.0161,298.0759,4177.0
2019-10-18 14:30:00,298.98,299.0,298.7,298.83,2150.0,298.1757,298.1956,297.8964,298.0261,2150.0
2019-10-18 14:40:00,298.9,299.13,298.8,298.92,6700.0,298.0959,298.3253,297.9961,298.1158,6700.0
2019-10-18 14:50:00,298.98,299.25,298.77,298.99,5198.0,298.1757,298.4449,297.9662,298.1856,5198.0
2019-10-18 15:00:00,299.19,300.23,299.06,300.06,13700.0,298.3851,299.4223,298.2554,299.2528,13700.0
2019-10-18 15:10:00,299.98,300.56,299.77,299.82,15421.0,299.173,299.7514,298.9635,299.0134,15421.0
2019-10-18 15:20:00,299.88,300.08,299.74,300.02,9338.0,299.0732,299.2727,298.9336,299.2129,9338.0
2019-10-18 15:30:00,300.02,301.18,300.02,301.1,12744.0,299.2129,300.3697,299.2129,300.29,12744.0
2019-10-18 15:40:00,301.14,301.35,300.88,301.35,13022.0,300.3299,300.5393,300.0706,300.5393,13022.0
2019-10-18 15:50:00,301.44,301.69,300.03,300.2,48211.0,300.629,300.8784,299.2228,299.3924,48211.0
2019-10-21 09:30:00,301.97,301.97,300.08,300.08,3553.0,301.1576,301.1576,299.2727,299.2727,3553.0
2019-10-21 09:40:00,300.08,300.88,299.19,299.91,4626.0,299.2727,300.0706,298.3851,299.1032,4626.0
2019-10-21 09:50:00,299.37,299.97,298.2,298.24,6420.0,298.5646,299.163,297.3978,297.4377,6420.0
2019-10-21 10:00:00,298.24,298.24,295.83,297.35,9834.0,297.4377,297.4377,295.0341,296.55,9834.0
2019-10-21 10:10:00,297.19,298.01,296.68,297.03,3600.0,296.3905,297.2083,295.8819,296.2309,3600.0
2019-10-21 10:20:00,297.04,298.11,297.0,297.67,4106.0,296.2409,297.308,296.201,296.8692,4106.0
2019-10-21 10:30:00,297.71,298.0,297.24,297.94,6117.0,296.9091,297.1983,296.4403,297.1385,6117.0
2019-10-21 10:40:00,298.43,298.64,298.09,298.64,2794.0,297.6271,297.8366,297.2881,297.8366,2794.0
2019-10-21 10:50:00,298.61,299.0,298.3,299.0,12741.0,297.8067,298.1956,297.4975,298.1956,12741.0
2019-10-21 11:00:00,299.11,299.51,298.19,298.61,13400.0,298.3053,298.7042,297.3878,297.8067,13400.0
2019-10-21 11:10:00,298.4,298.66,298.24,298.24,3753.0,297.5972,297.8565,297.4377,297.4377,3753.0
2019-10-21 11:20:00,298.16,298.29,297.46,297.47,9524.0,297.3579,297.4875,296.6598,296.6697,9524.0
2019-10-21 11:30:00,297.52,297.52,296.97,297.08,13331.0,296.7196,296.7196,296.1711,296.2808,13331.0
2019-10-21 11:40:00,296.98,297.05,296.5,296.53,6388.0,296.181,296.2509,295.7023,295.7323,6388.0
2019-10-21 11:50:00,296.5,296.59,295.9,296.32,10285.0,295.7023,295.7921,295.1039,295.5228,10285.0
2019-10-21 12:00:00,296.22,296.34,295.98,296.33,8661.0,295.4231,295.5428,295.1837,295.5328,8661.0
2019-10-21 12:10:00,296.26,296.26,295.36,295.46,22944.0,295.463,295.463,294.5654,294.6651,22944.0
2019-10-21 12:20:00,295.34,295.4,294.86,295.18,8778.0,294.5455,294.6053,294.0667,294.3859,8778.0
2019-10-21 12:30:00,295.08,296.28,295.08,296.28,8550.0,294.2862,295.4829,294.2862,295.4829,8550.0
2019-10-21 12:40:00,296.2,296.48,296.15,296.48,2600.0,295.4031,295.6824,295.3533,295.6824,2600.0
2019-10-21 12:50:00,296.49,296.63,296.1,296.22,2965.0,295.6924,295.832,295.3034,295.4231,2965.0
2019-10-21 13:00:00,296.16,296.56,296.13,296.28,3466.0,295.3633,295.7622,295.3333,295.4829,3466.0
2019-10-21 13:10:00,296.23,296.3,296.02,296.18,1850.0,295.4331,295.5029,295.2236,295.3832,1850.0
2019-10-21 13:20:00,296.03,296.52,295.84,296.52,7070.0,295.2336,295.7223,295.0441,295.7223,7070.0
2019-10-21 13:30:00,296.52,296.83,296.4,296.45,4253.0,295.7223,296.0314,295.6026,295.6525,4253.0
2019-10-21 13:40:00,296.11,296.32,296.11,296.22,1374.0,295.3134,295.5228,295.3134,295.4231,1374.0
2019-10-21 13:50:00,296.18,297.32,296.17,297.31,4000.0,295.3832,296.5201,295.3732,296.5102,4000.0
2019-10-21 14:00:00,297.08,297.47,297.0,297.47,4929.0,296.2808,296.6697,296.201,296.6697,4929.0
2019-10-21 14:10:00,297.39,297.45,296.92,297.05,2401.0,296.5899,296.6498,296.1212,296.2509,2401.0
2019-10-21 14:20:00,296.82,297.0,296.21,296.22,2949.0,296.0215,296.201,295.4131,295.4231,2949.0
2019-10-21 14:30:00,296.32,296.58,296.09,296.49,2300.0,295.5228,295.7821,295.2934,295.6924,2300.0
2019-10-21 14:40:00,296.51,296.51,296.12,296.27,3093.0,295.7123,295.7123,295.3234,295.473,3093.0
2019-10-21 14:50:00,296.27,297.81,296.27,297.81,4361.0,295.473,297.0088,295.473,297.0088,4361.0
2019-10-21 15:00:00,297.94,298.14,297.77,297.81,3474.0,297.1385,297.3379,296.9689,297.0088,3474.0
2019-10-21 15:10:00,297.87,298.17,297.85,298.14,4168.0,297.0687,297.3678,297.0487,297.3379,4168.0
2019-10-21 15:20:00,298.17,298.17,297.77,297.85,6656.0,297.3678,297.3678,296.9689,297.0487,6656.0
2019-10-21 15:30:00,297.98,298.44,297.98,298.32,9239.0,297.1784,297.6371,297.1784,297.5174,9239.0
2019-10-21 15:40:00,298.35,298.54,298.23,298.4,11725.0,297.5474,297.7368,297.4277,297.5972,11725.0
2019-10-21 15:50:00,298.43,298.72,297.86,297.86,30077.0,297.6271,297.9164,297.0587,297.0587,30077.0
2019-10-22 09:30:00,305.0,306.61,303.55,304.74,43857.0,304.1795,305.7851,302.7334,303.9202,43857.0
2019-10-22 09:40:00,304.34,304.69,303.89,304.15,7704.0,303.5212,303.8703,303.0725,303.3318,7704.0
2019-10-22 09:50:00,303.99,306.6,303.99,305.77,16068.0,303.1722,305.7752,303.1722,304.9474,16068.0
2019-10-22 10:00:00,305.73,306.37,305.6,305.72,6893.0,304.9075,305.5458,304.7779,304.8975,6893.0
2019-10-22 10:10:00,305.58,305.95,304.65,305.95,9927.0,304.7579,305.1269,303.8304,305.1269,9927.0
2019-10-22 10:20:00,305.47,306.46,304.39,304.66,24965.0,304.6482,305.6355,303.5711,303.8404,24965.0
2019-10-22 10:30:00,304.29,304.76,302.83,303.33,6818.0,303.4714,303.9401,302.0153,302.514,6818.0
2019-10-22 10:40:00,303.46,303.88,302.39,302.63,3565.0,302.6436,303.0625,301.5765,301.8158,3565.0
2019-10-22 10:50:00,302.32,303.72,302.0,303.17,4100.0,301.5067,302.9029,301.1875,302.3544,4100.0
2019-10-22 11:00:00,303.1,303.92,302.79,303.5,18498.0,302.2846,303.1024,301.9754,302.6835,18498.0
2019-10-22 11:10:00,303.5,303.53,301.97,302.2,9642.0,302.6835,302.7134,301.1576,301.387,9642.0
2019-10-22 11:20:00,302.41,303.5,302.17,303.5,13643.0,301.5964,302.6835,301.3571,302.6835,13643.0
2019-10-22 11:30:00,303.36,303.55,302.75,303.37,6592.0,302.5439,302.7334,301.9355,302.5539,6592.0
2019-10-22 11:40:00,303.51,303.92,303.28,303.75,6377.0,302.6935,303.1024,302.4641,302.9328,6377.0
2019-10-22 11:50:00,303.73,304.27,303.6,304.2,5801.0,302.9129,303.4514,302.7832,303.3816,5801.0
2019-10-22 12:00:00,304.07,304.33,303.7,303.81,3132.0,303.252,303.5113,302.883,302.9927,3132.0
2019-10-22 12:10:00,303.86,304.29,303.56,303.98,3910.0,303.0425,303.4714,302.7433,303.1622,3910.0
2019-10-22 12:20:00,304.02,304.09,303.31,304.05,11732.0,303.2021,303.2719,302.494,303.232,11732.0
2019-10-22 12:30:00,304.05,305.37,304.05,305.36,11250.0,303.232,304.5485,303.232,304.5385,11250.0
2019-10-22 12:40:00,305.16,305.2,304.82,304.84,10896.0,304.339,304.3789,304.0,304.0199,10896.0
2019-10-22 12:50:00,304.73,305.25,304.03,305.25,6151.0,303.9102,304.4288,303.2121,304.4288,6151.0
2019-10-22 13:00:00,305.32,305.39,304.64,305.1,10192.0,304.4986,304.5684,303.8204,304.2792,10192.0
2019-10-22 13:10:00,305.22,306.28,304.96,306.21,9504.0,304.3989,305.456,304.1396,305.3862,9504.0
2019-10-22 13:20:00,306.28,306.93,305.68,305.69,10182.0,305.456,306.1043,304.8576,304.8676,10182.0
2019-10-22 13:30:00,305.52,306.0,305.48,305.85,40468.0,304.6981,305.1768,304.6582,305.0272,40468.0
2019-10-22 13:40:00,306.0,306.05,305.36,305.53,17725.0,305.1768,305.2266,304.5385,304.708,17725.0
2019-10-22 13:50:00,305.39,305.52,304.2,304.5,5978.0,304.5684,304.6981,303.3816,303.6808,5978.0
2019-10-22 14:00:00,304.63,305.4,304.63,305.36,4484.0,303.8105,304.5784,303.8105,304.5385,4484.0
2019-10-22 14:10:00,305.14,305.74,304.95,305.65,3700.0,304.3191,304.9175,304.1296,304.8277,3700.0
2019-10-22 14:20:00,305.73,305.75,304.16,304.16,4700.0,304.9075,304.9275,303.3417,303.3417,4700.0
2019-10-22 14:30:00,304.38,304.38,303.23,303.29,3551.0,303.5611,303.5611,302.4142,302.4741,3551.0
2019-10-22 14:40:00,303.28,303.38,302.68,302.81,4210.0,302.4641,302.5638,301.8657,301.9954,4210.0
2019-10-22 14:50:00,302.67,302.94,302.09,302.09,11677.0,301.8557,302.125,301.2773,301.2773,11677.0
2019-10-22 15:00:00,302.28,302.45,301.84,302.2,8806.0,301.4668,301.6363,301.028,301.387,8806.0
2019-10-22 15:10:00,302.21,302.54,301.99,302.0,9754.0,301.397,301.7261,301.1776,301.1875,9754.0
2019-10-22 15:20:00,301.94,302.56,301.89,302.56,15199.0,301.1277,301.746,301.0778,301.746,15199.0
2019-10-22 15:30:00,302.56,302.56,301.58,301.81,9400.0,301.746,301.746,300.7687,300.9981,9400.0
2019-10-22 15:40:00,301.77,302.07,301.2,301.88,27014.0,300.9582,301.2574,300.3897,301.0679,27014.0
2019-10-22 15:50:00,301.8,302.05,301.29,301.29,36134.0,300.9881,301.2374,300.4794,300.4794,36134.0
2019-10-23 09:30:00,301.86,304.11,299.47,301.09,12226.0,301.0479,303.2919,298.6643,300.28,12226.0
2019-10-23 09:40:00,301.45,301.71,300.69,301.53,4660.0,300.639,300.8983,299.8811,300.7188,4660.0
2019-10-23 09:50:00,301.14,301.14,299.73,301.06,12085.0,300.3299,300.3299,298.9236,300.2501,12085.0
2019-10-23 10:00:00,301.06,301.45,300.29,300.43,4989.0,300.2501,300.639,299.4821,299.6218,4989.0
2019-10-23 10:10:00,300.48,300.75,299.55,300.63,4849.0,299.6716,299.9409,298.7441,299.8212,4849.0
2019-10-23 10:20:00,300.43,301.73,300.43,301.58,3227.0,299.6218,300.9183,299.6218,300.7687,3227.0
2019-10-23 10:30:00,301.66,301.66,300.77,300.87,2284.0,300.8485,300.8485,299.9608,300.0606,2284.0
2019-10-23 10:40:00,300.99,301.45,300.85,301.1,3242.0,300.1803,300.639,300.0406,300.29,3242.0
2019-10-23 10:50:00,300.92,301.02,300.42,300.65,2840.0,300.1104,300.2102,299.6118,299.8412,2840.0
2019-10-23 11:00:00,300.6,300.73,300.39,300.73,3495.0,299.7913,299.921,299.5819,299.921,3495.0
2019-10-23 11:10:00,300.69,302.29,300.69,302.15,5295.0,299.8811,301.4768,299.8811,301.3371,5295.0
2019-10-23 11:20:00,302.27,302.81,302.27,302.65,5856.0,301.4568,301.9954,301.4568,301.8358,5856.0
2019-10-23 11:30:00,302.7,303.74,302.34,303.63,6604.0,301.8857,302.9229,301.5266,302.8132,6604.0
2019-10-23 11:40:00,303.66,304.35,303.55,304.22,7157.0,302.8431,303.5312,302.7334,303.4016,7157.0
2019-10-23 11:50:00,304.49,304.49,303.67,303.96,2260.0,303.6708,303.6708,302.853,303.1423,2260.0
2019-10-23 12:00:00,304.15,304.7,303.98,304.53,10100.0,303.3318,303.8803,303.1622,303.7107,10100.0
2019-10-23 12:10:00,304.44,306.28,304.4,306.28,25940.0,303.621,305.456,303.5811,305.456,25940.0
2019-10-23 12:20:00,306.21,306.59,305.99,306.4,21119.0,305.3862,305.7652,305.1668,305.5757,21119.0
2019-10-23 12:30:00,306.37,306.9,306.1,306.8,7189.0,305.5458,306.0744,305.2765,305.9746,7189.0
2019-10-23 12:40:00,306.93,307.07,305.9,306.06,9493.0,306.1043,306.2439,305.077,305.2366,9493.0
2019-10-23 12:50:00,306.14,306.27,305.18,305.18,7387.0,305.3164,305.4461,304.359,304.359,7387.0
2019-10-23 13:00:00,305.22,305.73,305.2,305.7,2500.0,304.3989,304.9075,304.3789,304.8776,2500.0
2019-10-23 13:10:00,305.99,306.14,305.62,305.75,6272.0,305.1668,305.3164,304.7978,304.9275,6272.0
2019-10-23 13:20:00,305.99,305.99,305.66,305.66,3800.0,305.1668,305.1668,304.8377,304.8377,3800.0
2019-10-23 13:30:00,305.79,306.07,305.58,305.62,4800.0,304.9673,305.2466,304.7579,304.7978,4800.0
2019-10-23 13:40:00,305.51,305.95,305.18,305.78,4100.0,304.6881,305.1269,304.359,304.9574,4100.0
2019-10-23 13:50:00,305.83,305.94,305.16,305.43,3700.0,305.0072,305.1169,304.339,304.6083,3700.0
2019-10-23 14:00:00,305.06,305.5,304.95,305.24,3800.0,304.2393,304.6781,304.1296,304.4188,3800.0
2019-10-23 14:10:00,306.0,306.0,304.82,305.0,12228.0,305.1768,305.1768,304.0,304.1795,12228.0
2019-10-23 14:20:00,305.0,305.79,305.0,305.62,10280.0,304.1795,304.9673,304.1795,304.7978,10280.0
2019-10-23 14:30:00,305.48,305.49,304.96,305.26,5110.0,304.6582,304.6682,304.1396,304.4388,5110.0
2019-10-23 14:40:00,305.06,305.61,305.05,305.42,6882.0,304.2393,304.7878,304.2293,304.5983,6882.0
2019-10-23 14:50:00,305.5,305.63,305.2,305.58,4881.0,304.6781,304.8078,304.3789,304.7579,4881.0
2019-10-23 15:00:00,305.48,305.84,305.3,305.59,5046.0,304.6582,305.0172,304.4787,304.7679,5046.0
2019-10-23 15:10:00,305.58,305.63,305.27,305.27,7925.0,304.7579,304.8078,304.4487,304.4487,7925.0
2019-10-23 15:20:00,305.35,305.37,304.94,305.11,8458.0,304.5285,304.5485,304.1196,304.2892,8458.0
2019-10-23 15:30:00,305.23,305.23,304.89,304.89,13240.0,304.4088,304.4088,304.0698,304.0698,13240.0
2019-10-23 15:40:00,304.98,304.98,304.62,304.62,10753.0,304.1595,304.1595,303.8005,303.8005,10753.0
2019-10-23 15:50:00,304.64,305.23,304.36,305.11,24120.0,303.8204,304.4088,303.5412,304.2892,24120.0
2019-10-24 09:30:00,303.75,304.69,301.06,301.73,27382.0,302.9328,303.8703,300.2501,300.9183,27382.0
2019-10-24 09:40:00,301.25,302.07,300.04,301.68,19149.0,300.4396,301.2574,299.2328,300.8684,19149.0
2019-10-24 09:50:00,302.13,302.45,300.3,301.78,23019.0,301.3172,301.6363,299.4921,300.9681,23019.0
2019-10-24 10:00:00,301.78,301.98,300.15,300.23,13599.0,300.9681,301.1676,299.3425,299.4223,13599.0
2019-10-24 10:10:00,300.23,301.0,299.64,300.96,31456.0,299.4223,300.1902,298.8339,300.1503,31456.0
2019-10-24 10:20:00,301.07,301.29,300.61,300.96,4276.0,300.26,300.4794,299.8013,300.1503,4276.0
2019-10-24 10:30:00,300.92,300.92,299.86,300.21,7060.0,300.1104,300.1104,299.0533,299.4024,7060.0
2019-10-24 10:40:00,300.63,300.65,299.97,299.97,1765.0,299.8212,299.8412,299.163,299.163,1765.0
2019-10-24 10:50:00,300.08,300.1,299.86,300.07,3067.0,299.2727,299.2927,299.0533,299.2627,3067.0
2019-10-24 11:00:00,300.22,300.25,299.22,299.77,3770.0,299.4123,299.4422,298.415,298.9635,3770.0
2019-10-24 11:10:00,299.83,301.0,299.62,300.59,13482.0,299.0234,300.1902,298.8139,299.7813,13482.0
2019-10-24 11:20:00,300.76,301.6,300.46,301.6,5734.0,299.9509,300.7886,299.6517,300.7886,5734.0
2019-10-24 11:30:00,301.4,301.95,301.28,301.41,6347.0,300.5892,301.1377,300.4695,300.5991,6347.0
2019-10-24 11:40:00,301.53,301.53,301.3,301.37,900.0,300.7188,300.7188,300.4894,300.5592,900.0
2019-10-24 11:50:00,301.61,302.48,301.53,302.48,3200.0,300.7986,301.6662,300.7188,301.6662,3200.0
2019-10-24 12:00:00,302.48,303.04,302.38,302.54,4439.0,301.6662,302.2247,301.5665,301.7261,4439.0
2019-10-24 12:10:00,302.44,302.44,301.56,301.63,1800.0,301.6264,301.6264,300.7487,300.8185,1800.0
2019-10-24 12:20:00,301.68,301.68,301.43,301.48,800.0,300.8684,300.8684,300.6191,300.6689,800.0
2019-10-24 12:30:00,301.35,301.66,301.35,301.63,900.0,300.5393,300.8485,300.5393,300.8185,900.0
2019-10-24 12:40:00,301.63,301.63,301.4,301.53,900.0,300.8185,300.8185,300.5892,300.7188,900.0
2019-10-24 12:50:00,301.56,302.06,301.56,301.78,950.0,300.7487,301.2474,300.7487,300.9681,950.0
2019-10-24 13:00:00,301.78,302.17,301.54,301.92,1669.0,300.9681,301.3571,300.7288,301.1078,1669.0
2019-10-24 13:10:00,302.04,303.08,301.99,302.78,5950.0,301.2274,302.2646,301.1776,301.9654,5950.0
2019-10-24 13:20:00,303.19,303.85,303.03,303.85,4150.0,302.3743,303.0326,302.2148,303.0326,4150.0
2019-10-24 13:30:00,303.7,303.74,303.38,303.63,3547.0,302.883,302.9229,302.5638,302.8132,3547.0
2019-10-24 13:40:00,303.69,304.37,303.69,304.37,984.0,302.873,303.5512,302.873,303.5512,984.0
2019-10-24 13:50:00,304.04,304.04,303.76,304.03,1800.0,303.2221,303.2221,302.9428,303.2121,1800.0
2019-10-24 14:00:00,304.12,305.0,304.12,304.49,12645.0,303.3018,304.1795,303.3018,303.6708,12645.0
2019-10-24 14:10:00,304.54,304.98,304.5,304.91,4142.0,303.7207,304.1595,303.6808,304.0897,4142.0
2019-10-24 14:20:00,304.88,305.66,304.59,304.6,18788.0,304.0598,304.8377,303.7706,303.7805,18788.0
2019-10-24 14:30:00,304.57,304.82,304.45,304.5,2800.0,303.7506,304.0,303.6309,303.6808,2800.0
2019-10-24 14:40:00,304.47,304.57,304.13,304.57,11349.0,303.6509,303.7506,303.3118,303.7506,11349.0
2019-10-24 14:50:00,304.63,305.57,304.62,305.35,2900.0,303.8105,304.7479,303.8005,304.5285,2900.0
2019-10-24 15:00:00,305.34,305.61,304.94,305.56,8920.0,304.5186,304.7878,304.1196,304.738,8920.0
2019-10-24 15:10:00,305.62,306.0,305.36,306.0,9691.0,304.7978,305.1768,304.5385,305.1768,9691.0
2019-10-24 15:20:00,306.09,306.09,305.54,305.55,12207.0,305.2665,305.2665,304.718,304.728,12207.0
2019-10-24 15:30:00,305.57,306.09,305.57,305.99,17559.0,304.7479,305.2665,304.7479,305.1668,17559.0
2019-10-24 15:40:00,305.99,306.04,305.2,305.76,7309.0,305.1668,305.2167,304.3789,304.9374,7309.0
2019-10-24 15:50:00,305.85,306.02,305.36,305.77,36105.0,305.0272,305.1967,304.5385,304.9474,36105.0
2019-10-25 09:30:00,305.28,305.77,303.2,304.52,12260.0,304.4587,304.9474,302.3843,303.7008,12260.0
2019-10-25 09:40:00,304.67,305.75,303.85,304.12,8087.0,303.8504,304.9275,303.0326,303.3018,8087.0
2019-10-25 09:50:00,303.87,303.87,302.52,302.88,5127.0,303.0525,303.0525,301.7061,302.0652,5127.0
2019-10-25 10:00:00,302.91,303.68,302.61,303.15,3730.0,302.0951,302.863,301.7959,302.3344,3730.0
2019-10-25 10:10:00,302.84,303.02,301.8,302.03,2820.0,302.0253,302.2048,300.9881,301.2175,2820.0
2019-10-25 10:20:00,302.01,303.71,301.79,303.59,2640.0,301.1975,302.8929,300.9781,302.7733,2640.0
2019-10-25 10:30:00,303.83,304.69,303.59,304.27,3500.0,303.0126,303.8703,302.7733,303.4514,3500.0
2019-10-25 10:40:00,304.38,305.02,304.07,304.86,7327.0,303.5611,304.1994,303.252,304.0398,7327.0
2019-10-25 10:50:00,304.85,304.85,302.83,302.88,18302.0,304.0299,304.0299,302.0153,302.0652,18302.0
2019-10-25 11:00:00,302.85,303.99,302.76,303.4,13019.0,302.0353,303.1722,301.9455,302.5838,13019.0
2019-10-25 11:10:00,303.41,305.05,303.41,305.03,3928.0,302.5937,304.2293,302.5937,304.2094,3928.0
2019-10-25 11:20:00,304.93,305.5,304.57,304.57,1364.0,304.1097,304.6781,303.7506,303.7506,1364.0
2019-10-25 11:30:00,304.5,304.77,303.83,303.92,4153.0,303.6808,303.9501,303.0126,303.1024,4153.0
2019-10-25 11:40:00,303.63,304.47,303.09,304.47,6057.0,302.8132,303.6509,302.2746,303.6509,6057.0
2019-10-25 11:50:00,304.51,305.84,304.5,305.7,6160.0,303.6908,305.0172,303.6808,304.8776,6160.0
2019-10-25 12:00:00,305.75,306.45,305.75,306.15,2867.0,304.9275,305.6256,304.9275,305.3264,2867.0
2019-10-25 12:10:00,306.66,306.68,306.42,306.56,3129.0,305.835,305.8549,305.5956,305.7353,3129.0
2019-10-25 12:20:00,306.44,306.53,306.44,306.53,500.0,305.6156,305.7054,305.6156,305.7054,500.0
2019-10-25 12:30:00,306.75,306.75,306.43,306.54,2500.0,305.9248,305.9248,305.6056,305.7153,2500.0
2019-10-25 12:40:00,306.46,306.86,306.46,306.62,1948.0,305.6355,306.0345,305.6355,305.7951,1948.0
2019-10-25 12:50:00,306.61,306.89,306.37,306.55,11370.0,305.7851,306.0644,305.5458,305.7253,11370.0
2019-10-25 13:00:00,306.63,307.59,306.47,307.55,4130.0,305.8051,306.7625,305.6455,306.7226,4130.0
2019-10-25 13:10:00,307.5,307.69,307.5,307.5,1825.0,306.6727,306.8622,306.6727,306.6727,1825.0
2019-10-25 13:20:00,307.7,307.74,307.5,307.5,850.0,306.8722,306.9121,306.6727,306.6727,850.0
2019-10-25 13:30:00,307.44,308.01,307.2,308.01,3143.0,306.6129,307.1814,306.3735,307.1814,3143.0
2019-10-25 13:40:00,307.72,307.72,307.6,307.7,1100.0,306.8922,306.8922,306.7725,306.8722,1100.0
2019-10-25 13:50:00,307.78,307.93,307.66,307.91,2500.0,306.952,307.1016,306.8323,307.0816,2500.0
2019-10-25 14:00:00,307.6,307.97,307.17,307.19,8208.0,306.7725,307.1415,306.3436,306.3636,8208.0
2019-10-25 14:10:00,307.07,307.24,306.92,307.24,2858.0,306.2439,306.4134,306.0943,306.4134,2858.0
2019-10-25 14:20:00,307.3,307.53,307.09,307.49,1663.0,306.4733,306.7027,306.2638,306.6628,1663.0
2019-10-25 14:30:00,307.45,307.64,307.17,307.5,2507.0,306.6229,306.8124,306.3436,306.6727,2507.0
2019-10-25 14:40:00,307.73,307.78,307.4,307.59,2400.0,306.9021,306.952,306.573,306.7625,2400.0
2019-10-25 14:50:00,307.39,307.56,306.69,306.69,3638.0,306.563,306.7326,305.8649,305.8649,3638.0
2019-10-25 15:00:00,306.68,306.88,306.53,306.61,12710.0,305.8549,306.0544,305.7054,305.7851,12710.0
2019-10-25 15:10:00,306.63,306.82,306.62,306.63,9161.0,305.8051,305.9946,305.7951,305.8051,9161.0
2019-10-25 15:20:00,306.63,306.82,306.52,306.71,3571.0,305.8051,305.9946,305.6954,305.8849,3571.0
2019-10-25 15:30:00,306.73,306.91,306.42,306.91,7720.0,305.9048,306.0843,305.5956,306.0843,7720.0
2019-10-25 15:40:00,306.82,306.97,306.39,306.54,11998.0,305.9946,306.1442,305.5657,305.7153,11998.0
2019-10-25 15:50:00,306.44,306.53,305.5,306.33,36809.0,305.6156,305.7054,304.6781,305.5059,36809.0
2019-10-28 09:30:00,305.62,306.59,303.22,303.98,17758.0,304.7978,305.7652,302.4043,303.1622,17758.0
2019-10-28 09:40:00,304.22,306.01,304.08,306.01,6400.0,303.4016,305.1868,303.2619,305.1868,6400.0
2019-10-28 09:50:00,305.98,306.34,304.17,304.97,5175.0,305.1568,305.5159,303.3517,304.1495,5175.0
2019-10-28 10:00:00,304.17,305.5,304.17,305.48,3650.0,303.3517,304.6781,303.3517,304.6582,3650.0
2019-10-28 10:10:00,305.71,306.08,305.36,306.08,2945.0,304.8876,305.2566,304.5385,305.2566,2945.0
2019-10-28 10:20:00,306.5,306.85,306.3,306.5,7808.0,305.6754,306.0245,305.476,305.6754,7808.0
2019-10-28 10:30:00,306.87,307.64,306.87,307.14,2511.0,306.0444,306.8124,306.0444,306.3137,2511.0
2019-10-28 10:40:00,307.12,307.79,306.75,307.04,5666.0,306.2938,306.962,305.9248,306.214,5666.0
2019-10-28 10:50:00,306.93,306.93,305.8,306.4,2100.0,306.1043,306.1043,304.9773,305.5757,2100.0
2019-10-28 11:00:00,306.32,306.79,306.23,306.79,1237.0,305.4959,305.9647,305.4062,305.9647,1237.0
2019-10-28 11:10:00,306.87,307.31,306.63,307.31,2887.0,306.0444,306.4833,305.8051,306.4833,2887.0
2019-10-28 11:20:00,307.28,307.36,307.03,307.18,2150.0,306.4533,306.5331,306.204,306.3536,2150.0
2019-10-28 11:30:00,307.43,307.47,306.79,306.79,2827.0,306.6029,306.6428,305.9647,305.9647,2827.0
2019-10-28 11:40:00,306.79,307.42,306.79,307.42,3000.0,305.9647,306.593,305.9647,306.593,3000.0
2019-10-28 11:50:00,307.42,307.42,306.89,306.9,1059.0,306.593,306.593,306.0644,306.0744,1059.0
2019-10-28 12:00:00,306.89,307.47,306.76,307.47,5023.0,306.0644,306.6428,305.9347,306.6428,5023.0
2019-10-28 12:10:00,307.54,308.45,307.53,308.13,8125.0,306.7126,307.6202,306.7027,307.301,8125.0
2019-10-28 12:20:00,308.32,309.8,308.18,309.48,9131.0,307.4905,308.9666,307.3509,308.6474,9131.0
2019-10-28 12:30:00,309.37,309.94,308.85,309.94,5200.0,308.5377,309.1062,308.0191,309.1062,5200.0
2019-10-28 12:40:00,309.92,310.53,309.65,310.52,8769.0,309.0862,309.6946,308.817,309.6846,8769.0
2019-10-28 12:50:00,310.38,310.38,309.63,309.78,1800.0,309.545,309.545,308.797,308.9466,1800.0
2019-10-28 13:00:00,309.82,309.86,309.36,309.45,2613.0,308.9865,309.0264,308.5277,308.6175,2613.0
2019-10-28 13:10:00,309.53,309.7,309.31,309.7,3400.0,308.6973,308.8668,308.4779,308.8668,3400.0
2019-10-28 13:20:00,309.7,309.7,309.19,309.66,2730.0,308.8668,308.8668,308.3582,308.8269,2730.0
2019-10-28 13:30:00,309.53,309.53,309.1,309.15,1300.0,308.6973,308.6973,308.2684,308.3183,1300.0
2019-10-28 13:40:00,308.94,309.61,308.94,309.61,6263.0,308.1089,308.7771,308.1089,308.7771,6263.0
2019-10-28 13:50:00,309.79,309.79,309.22,309.4,2715.0,308.9566,308.9566,308.3881,308.5676,2715.0
2019-10-28 14:00:00,309.47,309.58,309.22,309.55,2613.0,308.6374,308.7471,308.3881,308.7172,2613.0
2019-10-28 14:10:00,309.72,309.72,309.48,309.62,800.0,308.8868,308.8868,308.6474,308.787,800.0
2019-10-28 14:20:00,309.89,309.97,309.63,309.86,3266.0,309.0563,309.1361,308.797,309.0264,3266.0
2019-10-28 14:30:00,310.0,310.1,309.25,309.64,4183.0,309.166,309.2657,308.418,308.807,4183.0
2019-10-28 14:40:00,309.6,309.6,308.8,308.95,6891.0,308.7671,308.7671,307.9692,308.1188,6891.0
2019-10-28 14:50:00,308.85,309.12,308.84,308.91,2000.0,308.0191,308.2884,308.0091,308.0789,2000.0
2019-10-28 15:00:00,308.84,309.17,308.78,308.9,3723.0,308.0091,308.3383,307.9493,308.069,3723.0
2019-10-28 15:10:00,308.83,309.17,308.7,308.71,4742.0,307.9992,308.3383,307.8695,307.8795,4742.0
2019-10-28 15:20:00,308.76,308.96,308.5,308.58,5797.0,307.9294,308.1288,307.6701,307.7498,5797.0
2019-10-28 15:30:00,308.67,308.91,308.53,308.67,5469.0,307.8396,308.0789,307.7,307.8396,5469.0
2019-10-28 15:40:00,308.78,308.78,307.98,308.47,6889.0,307.9493,307.9493,307.1515,307.6401,6889.0
2019-10-28 15:50:00,308.56,309.07,308.17,308.67,26598.0,307.7299,308.2385,307.3409,307.8396,26598.0
2019-10-29 09:30:00,310.0,310.75,308.59,310.25,9006.0,309.166,309.914,307.7598,309.4153,9006.0
2019-10-29 09:40:00,310.5,311.47,308.81,310.72,10664.0,309.6647,310.6321,307.9792,309.8841,10664.0
2019-10-29 09:50:00,311.29,312.62,311.01,311.38,10599.0,310.4525,311.779,310.1733,310.5423,10599.0
2019-10-29 10:00:00,311.35,311.63,310.35,310.83,5500.0,310.5124,310.7916,309.5151,309.9938,5500.0
2019-10-29 10:10:00,310.94,311.46,310.28,310.51,4758.0,310.1035,310.6221,309.4453,309.6746,4758.0
2019-10-29 10:20:00,310.49,311.61,310.49,311.26,3850.0,309.6547,310.7717,309.6547,310.4226,3850.0
2019-10-29 10:30:00,311.45,312.06,310.69,310.93,8152.0,310.6121,311.2205,309.8542,310.0935,8152.0
2019-10-29 10:40:00,310.92,311.5,310.92,311.19,4015.0,310.0835,310.662,310.0835,310.3528,4015.0
2019-10-29 10:50:00,311.25,312.04,310.89,311.39,10131.0,310.4127,311.2005,310.0536,310.5523,10131.0
2019-10-29 11:00:00,311.28,311.84,311.23,311.74,6300.0,310.4426,311.0011,310.3927,310.9013,6300.0
2019-10-29 11:10:00,311.71,312.25,311.35,312.23,3137.0,310.8714,311.41,310.5124,311.39,3137.0
2019-10-29 11:20:00,311.98,312.22,311.65,311.69,5000.0,311.1407,311.38,310.8116,310.8515,5000.0
2019-10-29 11:30:00,311.86,312.71,311.86,312.58,7830.0,311.021,311.8687,311.021,311.7391,7830.0
2019-10-29 11:40:00,312.55,312.55,311.44,311.71,5100.0,311.7092,311.7092,310.6021,310.8714,5100.0
2019-10-29 11:50:00,311.71,312.38,311.64,311.84,4577.0,310.8714,311.5396,310.8016,311.0011,4577.0
2019-10-29 12:00:00,311.58,312.05,311.52,312.04,6900.0,310.7418,311.2105,310.6819,311.2005,6900.0
2019-10-29 12:10:00,311.93,311.96,311.46,311.79,1622.0,311.0908,311.1207,310.6221,310.9512,1622.0
2019-10-29 12:20:00,311.67,312.22,311.66,311.67,5975.0,310.8315,311.38,310.8216,310.8315,5975.0
2019-10-29 12:30:00,311.99,312.09,311.59,311.9,5800.0,311.1507,311.2504,310.7517,311.0609,5800.0
2019-10-29 12:40:00,311.99,312.5,311.99,312.12,4713.0,311.1507,311.6593,311.1507,311.2803,4713.0
2019-10-29 12:50:00,311.99,312.5,311.99,312.21,4872.0,311.1507,311.6593,311.1507,311.3701,4872.0
2019-10-29 13:00:00,312.52,312.55,312.2,312.35,2047.0,311.6792,311.7092,311.3601,311.5097,2047.0
2019-10-29 13:10:00,312.27,312.43,311.95,312.29,3200.0,311.4299,311.5895,311.1108,311.4499,3200.0
2019-10-29 13:20:00,312.23,312.8,312.11,312.56,4190.0,311.39,311.9585,311.2703,311.7191,4190.0
2019-10-29 13:30:00,312.72,312.83,312.58,312.74,1450.0,311.8787,311.9884,311.7391,311.8986,1450.0
2019-10-29 13:40:00,312.65,313.2,312.56,312.82,7361.0,311.8089,312.3574,311.7191,311.9784,7361.0
2019-10-29 13:50:00,312.82,313.39,312.82,313.11,4800.0,311.9784,312.5469,311.9784,312.2677,4800.0
2019-10-29 14:00:00,313.11,313.11,312.68,312.79,2472.0,312.2677,312.2677,311.8388,311.9485,2472.0
2019-10-29 14:10:00,312.78,312.91,312.56,312.8,2600.0,311.9385,312.0682,311.7191,311.9585,2600.0
2019-10-29 14:20:00,312.75,312.82,312.64,312.81,1500.0,311.9086,311.9784,311.7989,311.9685,1500.0
2019-10-29 14:30:00,312.75,312.78,312.48,312.48,2439.0,311.9086,311.9385,311.6393,311.6393,2439.0
2019-10-29 14:40:00,312.56,312.6,312.02,312.28,2829.0,311.7191,311.759,311.1806,311.4399,2829.0
2019-10-29 14:50:00,312.09,312.12,311.56,311.68,4588.0,311.2504,311.2803,310.7218,310.8415,4588.0
2019-10-29 15:00:00,311.73,311.77,311.25,311.32,3749.0,310.8914,310.9313,310.4127,310.4825,3749.0
2019-10-29 15:10:00,311.43,311.57,311.2,311.3,3565.0,310.5922,310.7318,310.3628,310.4625,3565.0
2019-10-29 15:20:00,311.34,311.34,310.85,310.85,6804.0,310.5024,310.5024,310.0137,310.0137,6804.0
2019-10-29 15:30:00,311.01,311.01,310.36,310.65,8133.0,310.1733,310.1733,309.525,309.8143,8133.0
2019-10-29 15:40:00,310.43,310.91,310.06,310.15,9158.0,309.5949,310.0736,309.2259,309.3156,9158.0
2019-10-29 15:50:00,310.2,310.95,310.08,310.65,25032.0,309.3655,310.1135,309.2458,309.8143,25032.0
2019-10-30 09:30:00,310.1,310.56,308.26,309.06,8666.0,309.2657,309.7245,307.4307,308.2285,8666.0
2019-10-30 09:40:00,309.21,309.76,308.79,308.9,3580.0,308.3781,308.9267,307.9593,308.069,3580.0
2019-10-30 09:50:00,308.94,309.19,307.15,307.15,5579.0,308.1089,308.3582,306.3237,306.3237,5579.0
2019-10-30 10:00:00,307.24,307.24,306.12,306.81,8836.0,306.4134,306.4134,305.2965,305.9846,8836.0
2019-10-30 10:10:00,306.72,306.96,306.36,306.36,2375.0,305.8948,306.1342,305.5358,305.5358,2375.0
2019-10-30 10:20:00,306.78,308.05,306.61,307.32,8671.0,305.9547,307.2213,305.7851,306.4932,8671.0
2019-10-30 10:30:00,307.05,307.68,306.99,307.68,3660.0,306.224,306.8523,306.1641,306.8523,3660.0
2019-10-30 10:40:00,307.63,308.49,307.46,308.08,37663.0,306.8024,307.6601,306.6329,307.2512,37663.0
2019-10-30 10:50:00,308.45,308.87,307.96,308.31,2400.0,307.6202,308.0391,307.1315,307.4806,2400.0
2019-10-30 11:00:00,307.96,308.5,307.64,308.28,11300.0,307.1315,307.6701,306.8124,307.4506,11300.0
2019-10-30 11:10:00,307.89,309.64,307.89,309.63,1620.0,307.0617,308.807,307.0617,308.797,1620.0
2019-10-30 11:20:00,309.56,311.17,309.44,310.92,4588.0,308.7272,310.3329,308.6075,310.0835,4588.0
2019-10-30 11:30:00,311.17,311.58,310.77,310.82,13305.0,310.3329,310.7418,309.9339,309.9838,13305.0
2019-10-30 11:40:00,310.9,311.21,310.28,311.21,6704.0,310.0636,310.3728,309.4453,310.3728,6704.0
2019-10-30 11:50:00,311.28,311.38,310.84,311.11,3779.0,310.4426,310.5423,310.0038,310.273,3779.0
2019-10-30 12:00:00,311.33,311.33,311.0,311.18,3288.0,310.4924,310.4924,310.1633,310.3428,3288.0
2019-10-30 12:10:00,311.22,311.26,310.78,310.86,950.0,310.3827,310.4226,309.9439,310.0237,950.0
2019-10-30 12:20:00,310.69,310.95,310.33,310.94,7574.0,309.8542,310.1135,309.4951,310.1035,7574.0
2019-10-30 12:30:00,310.72,311.42,310.72,311.15,4700.0,309.8841,310.5822,309.8841,310.3129,4700.0
2019-10-30 12:40:00,311.27,311.3,310.58,310.73,3907.0,310.4326,310.4625,309.7445,309.8941,3907.0
2019-10-30 12:50:00,310.89,311.21,310.85,311.04,3322.0,310.0536,310.3728,310.0137,310.2032,3322.0
2019-10-30 13:00:00,311.24,311.7,311.01,311.47,7880.0,310.4027,310.8614,310.1733,310.6321,7880.0
2019-10-30 13:10:00,311.22,311.45,311.06,311.45,1414.0,310.3827,310.6121,310.2232,310.6121,1414.0
2019-10-30 13:20:00,311.39,311.79,310.95,311.79,3733.0,310.5523,310.9512,310.1135,310.9512,3733.0
2019-10-30 13:30:00,311.5,311.6,310.98,311.31,8744.0,310.662,310.7617,310.1434,310.4725,8744.0
2019-10-30 13:40:00,311.25,311.56,311.0,311.16,3981.0,310.4127,310.7218,310.1633,310.3229,3981.0
2019-10-30 13:50:00,311.0,311.17,310.78,311.0,6004.0,310.1633,310.3329,309.9439,310.1633,6004.0
2019-10-30 14:00:00,311.0,311.1,310.31,310.43,5800.0,310.1633,310.2631,309.4752,309.5949,5800.0
2019-10-30 14:10:00,310.79,311.3,310.72,310.97,6200.0,309.9539,310.4625,309.8841,310.1334,6200.0
2019-10-30 14:20:00,311.0,311.2,310.59,310.67,13906.0,310.1633,310.3628,309.7544,309.8342,13906.0
2019-10-30 14:30:00,310.56,310.61,309.84,309.86,6200.0,309.7245,309.7744,309.0064,309.0264,6200.0
2019-10-30 14:40:00,309.99,310.89,309.99,310.6,7100.0,309.156,310.0536,309.156,309.7644,7100.0
2019-10-30 14:50:00,310.61,311.39,310.23,310.73,18773.0,309.7744,310.5523,309.3954,309.8941,18773.0
2019-10-30 15:00:00,310.85,310.97,310.0,310.0,7450.0,310.0137,310.1334,309.166,309.166,7450.0
2019-10-30 15:10:00,310.07,310.15,309.64,309.83,12158.0,309.2358,309.3156,308.807,308.9965,12158.0
2019-10-30 15:20:00,309.91,310.2,309.37,309.94,11699.0,309.0763,309.3655,308.5377,309.1062,11699.0
2019-10-30 15:30:00,310.1,310.69,310.1,310.47,17908.0,309.2657,309.8542,309.2657,309.6348,17908.0
2019-10-30 15:40:00,310.52,310.82,310.37,310.7,16841.0,309.6846,309.9838,309.535,309.8641,16841.0
2019-10-30 15:50:00,310.67,311.13,310.49,311.0,73793.0,309.8342,310.293,309.6547,310.1633,73793.0
2019-10-31 09:30:00,310.62,310.62,305.42,305.46,46660.0,309.7843,309.7843,304.5983,304.6382,46660.0
2019-10-31 09:40:00,305.44,308.49,305.01,307.01,51520.0,304.6183,307.6601,304.1894,306.1841,51520.0
2019-10-31 09:50:00,306.9,310.25,306.81,309.29,13180.0,306.0744,309.4153,305.9846,308.4579,13180.0
2019-10-31 10:00:00,309.28,310.71,308.74,310.02,17876.0,308.448,309.8741,307.9094,309.186,17876.0
2019-10-31 10:10:00,309.77,310.05,308.6,308.69,24666.0,308.9366,309.2159,307.7698,307.8595,24666.0
2019-10-31 10:20:00,308.69,309.36,308.21,308.65,8001.0,307.8595,308.5277,307.3808,307.8196,8001.0
2019-10-31 10:30:00,308.92,309.54,308.64,309.54,3034.0,308.0889,308.7073,307.8097,308.7073,3034.0
2019-10-31 10:40:00,309.17,309.76,308.95,309.21,10753.0,308.3383,308.9267,308.1188,308.3781,10753.0
2019-10-31 10:50:00,309.16,310.66,308.97,310.63,4130.0,308.3283,309.8242,308.1388,309.7943,4130.0
2019-10-31 11:00:00,310.49,311.38,310.49,310.74,20026.0,309.6547,310.5423,309.6547,309.904,20026.0
2019-10-31 11:10:00,310.61,311.34,310.6,310.98,6297.0,309.7744,310.5024,309.7644,310.1434,6297.0
2019-10-31 11:20:00,310.98,311.2,309.7,309.85,12436.0,310.1434,310.3628,308.8668,309.0164,12436.0
2019-10-31 11:30:00,309.69,310.12,309.59,309.65,2500.0,308.8569,309.2857,308.7571,308.817,2500.0
2019-10-31 11:40:00,309.99,310.81,309.9,310.7,4008.0,309.156,309.9738,309.0663,309.8641,4008.0
2019-10-31 11:50:00,310.52,310.62,309.05,309.06,4650.0,309.6846,309.7843,308.2186,308.2285,4650.0
2019-10-31 12:00:00,309.23,309.27,307.61,307.99,6679.0,308.3981,308.438,306.7824,307.1614,6679.0
2019-10-31 12:10:00,307.84,307.86,306.45,306.45,7606.0,307.0118,307.0318,305.6256,305.6256,7606.0
2019-10-31 12:20:00,306.33,306.83,306.3,306.35,4305.0,305.5059,306.0045,305.476,305.5258,4305.0
2019-10-31 12:30:00,306.48,306.78,306.09,306.13,4561.0,305.6555,305.9547,305.2665,305.3064,4561.0
2019-10-31 12:40:00,306.4,307.19,305.99,306.07,16144.0,305.5757,306.3636,305.1668,305.2466,16144.0
2019-10-31 12:50:00,306.13,306.36,305.87,305.97,4900.0,305.3064,305.5358,305.0471,305.1469,4900.0
2019-10-31 13:00:00,305.77,305.83,305.29,305.3,4901.0,304.9474,305.0072,304.4687,304.4787,4901.0
2019-10-31 13:10:00,305.37,305.51,304.89,305.43,9105.0,304.5485,304.6881,304.0698,304.6083,9105.0
2019-10-31 13:20:00,305.47,305.47,304.84,305.0,6613.0,304.6482,304.6482,304.0199,304.1795,6613.0
2019-10-31 13:30:00,305.03,305.1,304.71,304.71,5650.0,304.2094,304.2792,303.8902,303.8902,5650.0
2019-10-31 13:40:00,304.63,304.64,303.93,303.93,5087.0,303.8105,303.8204,303.1123,303.1123,5087.0
2019-10-31 13:50:00,303.98,304.34,303.89,304.04,5735.0,303.1622,303.5212,303.0725,303.2221,5735.0
2019-10-31 14:00:00,303.96,304.02,303.49,304.02,5136.0,303.1423,303.2021,302.6735,303.2021,5136.0
2019-10-31 14:10:00,304.04,304.33,303.89,304.16,7838.0,303.2221,303.5113,303.0725,303.3417,7838.0
2019-10-31 14:20:00,304.14,304.29,304.05,304.06,2339.0,303.3218,303.4714,303.232,303.242,2339.0
2019-10-31 14:30:00,304.11,304.46,304.05,304.41,2900.0,303.2919,303.6409,303.232,303.5911,2900.0
2019-10-31 14:40:00,304.26,304.9,304.13,304.9,2810.0,303.4415,304.0797,303.3118,304.0797,2810.0
2019-10-31 14:50:00,304.96,305.33,304.62,304.62,7003.0,304.1396,304.5086,303.8005,303.8005,7003.0
2019-10-31 15:00:00,304.79,305.25,304.66,305.12,3806.0,303.97,304.4288,303.8404,304.2991,3806.0
2019-10-31 15:10:00,305.08,305.08,304.78,305.02,8145.0,304.2593,304.2593,303.9601,304.1994,8145.0
2019-10-31 15:20:00,304.92,305.24,304.89,304.92,5900.0,304.0997,304.4188,304.0698,304.0997,5900.0
2019-10-31 15:30:00,304.86,305.43,304.86,305.09,5169.0,304.0398,304.6083,304.0398,304.2692,5169.0
2019-10-31 15:40:00,305.07,306.08,304.78,306.08,20125.0,304.2493,305.2566,303.9601,305.2566,20125.0
2019-10-31 15:50:00,305.96,306.37,305.74,306.28,36097.0,305.1369,305.5458,304.9175,305.456,36097.0
2019-11-01 09:30:00,309.0,309.99,307.44,309.06,21287.0,308.1687,309.156,306.6129,308.2285,21287.0
2019-11-01 09:40:00,309.04,309.93,309.0,309.52,11575.0,308.2086,309.0962,308.1687,308.6873,11575.0
2019-11-01 09:50:00,309.83,311.47,309.13,309.91,16173.0,308.9965,310.6321,308.2984,309.0763,16173.0
2019-11-01 10:00:00,310.03,312.46,309.63,311.57,30511.0,309.1959,311.6194,308.797,310.7318,30511.0
2019-11-01 10:10:00,311.33,311.91,310.82,311.23,11860.0,310.4924,311.0709,309.9838,310.3927,11860.0
2019-11-01 10:20:00,311.18,311.54,310.05,310.26,14425.0,310.3428,310.7019,309.2159,309.4253,14425.0
2019-11-01 10:30:00,310.31,310.35,309.53,309.53,9210.0,309.4752,309.5151,308.6973,308.6973,9210.0
2019-11-01 10:40:00,309.72,311.04,309.56,310.28,79329.0,308.8868,310.2032,308.7272,309.4453,79329.0
2019-11-01 10:50:00,310.27,310.84,309.8,310.68,25632.0,309.4353,310.0038,308.9666,309.8442,25632.0
2019-11-01 11:00:00,310.84,311.56,310.66,310.73,13022.0,310.0038,310.7218,309.8242,309.8941,13022.0
2019-11-01 11:10:00,310.82,311.0,309.69,309.87,12180.0,309.9838,310.1633,308.8569,309.0364,12180.0
2019-11-01 11:20:00,309.86,310.23,309.72,310.01,11110.0,309.0264,309.3954,308.8868,309.176,11110.0
2019-11-01 11:30:00,309.99,310.24,309.7,310.0,8892.0,309.156,309.4054,308.8668,309.166,8892.0
2019-11-01 11:40:00,309.96,310.43,309.87,310.28,3000.0,309.1261,309.5949,309.0364,309.4453,3000.0
2019-11-01 11:50:00,310.1,311.0,310.1,310.92,5620.0,309.2657,310.1633,309.2657,310.0835,5620.0
2019-11-01 12:00:00,310.84,310.99,310.65,310.81,2339.0,310.0038,310.1534,309.8143,309.9738,2339.0
2019-11-01 12:10:00,310.85,310.85,309.6,309.64,20961.0,310.0137,310.0137,308.7671,308.807,20961.0
2019-11-01 12:20:00,309.6,309.87,309.38,309.87,4515.0,308.7671,309.0364,308.5477,309.0364,4515.0
2019-11-01 12:30:00,309.64,309.98,309.46,309.87,3625.0,308.807,309.1461,308.6275,309.0364,3625.0
2019-11-01 12:40:00,309.97,310.69,309.83,310.67,13093.0,309.1361,309.8542,308.9965,309.8342,13093.0
2019-11-01 12:50:00,310.61,310.94,310.46,310.56,17041.0,309.7744,310.1035,309.6248,309.7245,17041.0
2019-11-01 13:00:00,310.46,310.63,310.17,310.63,1960.0,309.6248,309.7943,309.3356,309.7943,1960.0
2019-11-01 13:10:00,310.63,310.95,310.58,310.75,16882.0,309.7943,310.1135,309.7445,309.914,16882.0
2019-11-01 13:20:00,310.78,310.95,310.5,310.65,17721.0,309.9439,310.1135,309.6647,309.8143,17721.0
2019-11-01 13:30:00,310.69,310.79,310.64,310.77,4772.0,309.8542,309.9539,309.8043,309.9339,4772.0
2019-11-01 13:40:00,310.54,312.61,310.54,312.5,28273.0,309.7046,311.769,309.7046,311.6593,28273.0
2019-11-01 13:50:00,312.49,312.86,312.36,312.51,10000.0,311.6493,312.0183,311.5197,311.6693,10000.0
2019-11-01 14:00:00,312.61,313.16,312.18,312.18,11678.0,311.769,312.3175,311.3402,311.3402,11678.0
2019-11-01 14:10:00,312.42,312.47,311.93,311.97,8006.0,311.5795,311.6294,311.0908,311.1307,8006.0
2019-11-01 14:20:00,312.02,312.02,311.0,311.3,21487.0,311.1806,311.1806,310.1633,310.4625,21487.0
2019-11-01 14:30:00,311.5,311.78,311.35,311.6,3607.0,310.662,310.9412,310.5124,310.7617,3607.0
2019-11-01 14:40:00,311.57,311.75,311.5,311.58,3022.0,310.7318,310.9113,310.662,310.7418,3022.0
2019-11-01 14:50:00,311.58,311.62,310.84,311.28,5202.0,310.7418,310.7817,310.0038,310.4426,5202.0
2019-11-01 15:00:00,311.15,311.67,311.15,311.42,1207.0,310.3129,310.8315,310.3129,310.5822,1207.0
2019-11-01 15:10:00,311.41,311.43,311.12,311.2,6365.0,310.5722,310.5922,310.283,310.3628,6365.0
2019-11-01 15:20:00,311.07,311.2,310.72,310.87,10024.0,310.2331,310.3628,309.8841,310.0337,10024.0
2019-11-01 15:30:00,310.92,311.46,310.26,310.83,25785.0,310.0835,310.6221,309.4253,309.9938,25785.0
2019-11-01 15:40:00,310.75,310.76,310.32,310.4,5861.0,309.914,309.924,309.4852,309.5649,5861.0
2019-11-01 15:50:00,310.51,310.85,309.79,310.34,43104.0,309.6746,310.0137,308.9566,309.5051,43104.0
2019-11-04 09:30:00,313.05,315.94,312.78,314.04,16848.0,312.2078,315.09,311.9385,313.1951,16848.0
2019-11-04 09:40:00,314.02,314.02,312.42,313.01,9606.0,313.1752,313.1752,311.5795,312.1679,9606.0
2019-11-04 09:50:00,313.01,313.28,311.69,312.56,16617.0,312.1679,312.4372,310.8515,311.7191,16617.0
2019-11-04 10:00:00,312.67,313.36,312.27,312.29,6613.0,311.8288,312.517,311.4299,311.4499,6613.0
2019-11-04 10:10:00,312.77,312.91,311.44,311.71,4982.0,311.9286,312.0682,310.6021,310.8714,4982.0
2019-11-04 10:20:00,311.94,312.85,311.85,312.53,6245.0,311.1008,312.0083,311.011,311.6892,6245.0
2019-11-04 10:30:00,312.49,312.55,311.62,311.62,13000.0,311.6493,311.7092,310.7817,310.7817,13000.0
2019-11-04 10:40:00,311.57,312.02,311.32,311.62,6051.0,310.7318,311.1806,310.4825,310.7817,6051.0
2019-11-04 10:50:00,311.53,311.74,311.43,311.74,6609.0,310.6919,310.9013,310.5922,310.9013,6609.0
2019-11-04 11:00:00,311.59,312.51,311.52,312.3,14428.0,310.7517,311.6693,310.6819,311.4598,14428.0
2019-11-04 11:10:00,312.38,312.71,312.12,312.48,6001.0,311.5396,311.8687,311.2803,311.6393,6001.0
2019-11-04 11:20:00,312.45,312.6,311.42,311.56,30914.0,311.6094,311.759,310.5822,310.7218,30914.0
2019-11-04 11:30:00,311.56,312.18,311.53,312.14,5734.0,310.7218,311.3402,310.6919,311.3003,5734.0
2019-11-04 11:40:00,312.07,312.24,311.3,311.47,14005.0,311.2304,311.4,310.4625,310.6321,14005.0
2019-11-04 11:50:00,311.75,312.08,311.56,311.77,4551.0,310.9113,311.2404,310.7218,310.9313,4551.0
2019-11-04 12:00:00,312.02,312.26,311.78,311.78,5370.0,311.1806,311.4199,310.9412,310.9412,5370.0
2019-11-04 12:10:00,311.85,312.03,311.57,311.63,2500.0,311.011,311.1906,310.7318,310.7916,2500.0
2019-11-04 12:20:00,311.65,311.88,311.42,311.76,4888.0,310.8116,311.041,310.5822,310.9213,4888.0
2019-11-04 12:30:00,311.58,311.59,311.11,311.38,5911.0,310.7418,310.7517,310.273,310.5423,5911.0
2019-11-04 12:40:00,311.44,312.27,311.44,311.79,7428.0,310.6021,311.4299,310.6021,310.9512,7428.0
2019-11-04 12:50:00,311.99,312.09,311.77,312.0,4575.0,311.1507,311.2504,310.9313,311.1606,4575.0
2019-11-04 13:00:00,311.84,312.14,311.59,311.59,4026.0,311.0011,311.3003,310.7517,310.7517,4026.0
2019-11-04 13:10:00,311.56,311.61,311.13,311.2,8398.0,310.7218,310.7717,310.293,310.3628,8398.0
2019-11-04 13:20:00,311.19,311.75,311.18,311.32,4722.0,310.3528,310.9113,310.3428,310.4825,4722.0
2019-11-04 13:30:00,311.18,311.61,311.18,311.56,4817.0,310.3428,310.7717,310.3428,310.7218,4817.0
2019-11-04 13:40:00,311.66,311.69,311.42,311.57,7216.0,310.8216,310.8515,310.5822,310.7318,7216.0
2019-11-04 13:50:00,311.6,311.69,311.34,311.44,7147.0,310.7617,310.8515,310.5024,310.6021,7147.0
2019-11-04 14:00:00,311.54,312.15,311.48,311.64,9132.0,310.7019,311.3102,310.642,310.8016,9132.0
2019-11-04 14:10:00,311.62,311.78,311.58,311.74,8752.0,310.7817,310.9412,310.7418,310.9013,8752.0
2019-11-04 14:20:00,311.64,311.87,311.58,311.7,6567.0,310.8016,311.031,310.7418,310.8614,6567.0
2019-11-04 14:30:00,311.67,311.82,311.51,311.69,9025.0,310.8315,310.9811,310.672,310.8515,9025.0
2019-11-04 14:40:00,311.71,311.88,311.61,311.73,9972.0,310.8714,311.041,310.7717,310.8914,9972.0
2019-11-04 14:50:00,311.73,312.04,311.3,311.56,14111.0,310.8914,311.2005,310.4625,310.7218,14111.0
2019-11-04 15:00:00,311.91,312.04,311.71,311.87,5996.0,311.0709,311.2005,310.8714,311.031,5996.0
2019-11-04 15:10:00,311.98,311.98,311.31,311.43,5670.0,311.1407,311.1407,310.4725,310.5922,5670.0
2019-11-04 15:20:00,311.52,311.68,311.27,311.35,6289.0,310.6819,310.8415,310.4326,310.5124,6289.0
2019-11-04 15:30:00,311.4,311.54,311.08,311.43,11035.0,310.5623,310.7019,310.2431,310.5922,11035.0
2019-11-04 15:40:00,311.41,311.67,311.3,311.53,10823.0,310.5722,310.8315,310.4625,310.6919,10823.0
2019-11-04 15:50:00,311.42,311.64,310.74,310.78,59025.0,310.5822,310.8016,309.904,309.9439,59025.0
2019-11-05 09:30:00,323.36,333.8,322.11,332.1,254924.0,322.4901,332.902,321.2434,331.2066,254924.0
2019-11-05 09:40:00,332.0,335.0,331.34,331.72,74631.0,331.1068,334.0988,330.4486,330.8276,74631.0
2019-11-05 09:50:00,331.91,333.83,330.02,331.0,37251.0,331.0171,332.9319,329.1322,330.1095,37251.0
2019-11-05 10:00:00,331.45,334.65,331.12,331.87,41485.0,330.5583,333.7497,330.2292,330.9772,41485.0
2019-11-05 10:10:00,331.85,333.25,330.04,333.23,30080.0,330.9572,332.3535,329.1521,332.3335,30080.0
2019-11-05 10:20:00,333.05,334.95,333.04,334.1,31558.0,332.154,334.0489,332.144,333.2012,31558.0
2019-11-05 10:30:00,334.0,335.42,333.55,333.99,50597.0,333.1015,334.5176,332.6527,333.0915,50597.0
2019-11-05 10:40:00,333.81,335.94,333.13,334.68,40881.0,332.912,335.0362,332.2338,333.7796,40881.0
2019-11-05 10:50:00,334.6,335.83,333.89,334.75,15935.0,333.6998,334.9265,332.9917,333.8494,15935.0
2019-11-05 11:00:00,335.03,338.73,335.03,338.5,20574.0,334.1287,337.8187,334.1287,337.5893,20574.0
2019-11-05 11:10:00,338.48,339.56,338.23,338.61,25873.0,337.5694,338.6465,337.3201,337.699,25873.0
2019-11-05 11:20:00,338.22,339.5,337.78,339.2,23886.0,337.3101,338.5867,336.8713,338.2875,23886.0
2019-11-05 11:30:00,339.01,339.75,338.76,339.21,35900.0,338.098,338.836,337.8486,338.2974,35900.0
2019-11-05 11:40:00,339.24,339.89,338.71,339.59,22469.0,338.3274,338.9756,337.7988,338.6764,22469.0
2019-11-05 11:50:00,339.45,339.98,338.77,339.73,47042.0,338.5368,339.0654,337.8586,338.816,47042.0
2019-11-05 12:00:00,339.74,341.5,339.55,341.41,78650.0,338.826,340.5813,338.6365,340.4915,78650.0
2019-11-05 12:10:00,341.4,342.73,340.72,341.92,39801.0,340.4815,341.808,339.8034,341.0001,39801.0
2019-11-05 12:20:00,341.89,343.52,341.39,343.33,40424.0,340.9702,342.5958,340.4716,342.4064,40424.0
2019-11-05 12:30:00,343.3,344.1,340.51,340.52,30680.0,342.3764,343.1743,339.5939,339.6039,30680.0
2019-11-05 12:40:00,340.35,340.35,338.56,338.95,23575.0,339.4344,339.4344,337.6492,338.0381,23575.0
2019-11-05 12:50:00,338.83,341.49,338.82,339.94,27125.0,337.9185,340.5713,337.9085,339.0255,27125.0
2019-11-05 13:00:00,339.87,339.87,335.47,335.75,31827.0,338.9557,338.9557,334.5675,334.8467,31827.0
2019-11-05 13:10:00,335.76,338.94,335.76,338.24,32438.0,334.8567,338.0282,334.8567,337.33,32438.0
2019-11-05 13:20:00,338.25,338.61,336.66,336.94,17921.0,337.34,337.699,335.7543,336.0335,17921.0
2019-11-05 13:30:00,336.98,338.55,336.86,338.02,33721.0,336.0734,337.6392,335.9538,337.1106,33721.0
2019-11-05 13:40:00,337.93,338.26,337.01,337.09,21592.0,337.0209,337.35,336.1034,336.1831,21592.0
2019-11-05 13:50:00,337.17,337.17,335.66,335.98,25594.0,336.2629,336.2629,334.757,335.0761,25594.0
2019-11-05 14:00:00,336.09,336.76,335.82,336.01,24068.0,335.1858,335.854,334.9166,335.106,24068.0
2019-11-05 14:10:00,336.04,336.91,335.45,336.69,19216.0,335.136,336.0036,334.5475,335.7842,19216.0
2019-11-05 14:20:00,336.62,338.74,336.61,338.03,23502.0,335.7144,337.8287,335.7044,337.1206,23502.0
2019-11-05 14:30:00,338.03,338.39,336.43,336.44,19341.0,337.1206,337.4796,335.5249,335.5349,19341.0
2019-11-05 14:40:00,336.47,336.6,334.39,335.52,25172.0,335.5648,335.6945,333.4904,334.6174,25172.0
2019-11-05 14:50:00,335.61,336.2,334.15,334.15,26029.0,334.7071,335.2955,333.251,333.251,26029.0
2019-11-05 15:00:00,334.35,335.09,333.51,334.71,34035.0,333.4505,334.1885,332.6128,333.8095,34035.0
2019-11-05 15:10:00,334.57,335.56,334.37,334.86,23045.0,333.6699,334.6573,333.4705,333.9591,23045.0
2019-11-05 15:20:00,334.73,334.8,333.77,334.71,19442.0,333.8295,333.8993,332.8721,333.8095,19442.0
2019-11-05 15:30:00,334.92,335.02,332.22,332.26,28481.0,334.019,334.1187,331.3262,331.3661,28481.0
2019-11-05 15:40:00,332.28,333.01,332.2,332.76,65799.0,331.3861,332.1141,331.3063,331.8648,65799.0
2019-11-05 15:50:00,332.68,333.58,332.01,332.88,151505.0,331.785,332.6826,331.1168,331.9845,151505.0
2019-11-06 09:30:00,331.37,332.01,328.0,329.5,23136.0,330.4785,331.1168,327.1176,328.6136,23136.0
2019-11-06 09:40:00,329.35,330.08,328.12,329.31,24709.0,328.464,329.192,327.2373,328.4241,24709.0
2019-11-06 09:50:00,329.3,333.28,329.18,332.49,17355.0,328.4141,332.3834,328.2944,331.5955,17355.0
2019-11-06 10:00:00,333.16,333.16,329.04,330.47,18386.0,332.2637,332.2637,328.1548,329.5809,18386.0
2019-11-06 10:10:00,330.52,331.16,329.5,329.51,17982.0,329.6308,330.2691,328.6136,328.6235,17982.0
2019-11-06 10:20:00,329.92,330.56,329.54,329.9,12440.0,329.0324,329.6707,328.6534,329.0125,12440.0
2019-11-06 10:30:00,329.9,329.9,328.13,328.26,16190.0,329.0125,329.0125,327.2472,327.3769,16190.0
2019-11-06 10:40:00,328.21,329.72,328.03,328.25,22777.0,327.327,328.833,327.1475,327.3669,22777.0
2019-11-06 10:50:00,328.27,330.0,328.24,330.0,12884.0,327.3869,329.1122,327.3569,329.1122,12884.0
2019-11-06 11:00:00,330.49,331.71,329.91,331.42,7724.0,329.6009,330.8176,329.0225,330.5284,7724.0
2019-11-06 11:10:00,331.41,331.75,331.11,331.57,9726.0,330.5184,330.8575,330.2192,330.678,9726.0
2019-11-06 11:20:00,331.69,331.86,330.9,331.03,13092.0,330.7977,330.9672,330.0098,330.1394,13092.0
2019-11-06 11:30:00,331.06,331.7,329.75,329.75,10926.0,330.1694,330.8076,328.8629,328.8629,10926.0
2019-11-06 11:40:00,329.68,330.21,328.62,328.62,8488.0,328.7931,329.3216,327.7359,327.7359,8488.0
2019-11-06 11:50:00,328.65,328.65,327.63,327.8,14470.0,327.7658,327.7658,326.7486,326.9181,14470.0
2019-11-06 12:00:00,327.56,328.38,327.25,328.36,14143.0,326.6788,327.4966,326.3696,327.4766,14143.0
2019-11-06 12:10:00,328.38,328.94,328.38,328.65,7326.0,327.4966,328.0551,327.4966,327.7658,7326.0
2019-11-06 12:20:00,328.84,328.84,327.82,327.82,5120.0,327.9553,327.9553,326.9381,326.9381,5120.0
2019-11-06 12:30:00,328.0,328.18,327.32,327.89,6086.0,327.1176,327.2971,326.4394,327.0079,6086.0
2019-11-06 12:40:00,328.06,328.44,327.75,328.43,4733.0,327.1774,327.5564,326.8683,327.5464,4733.0
2019-11-06 12:50:00,328.24,328.31,327.41,327.73,3699.0,327.3569,327.4268,326.5292,326.8483,3699.0
2019-11-06 13:00:00,327.82,327.82,326.58,326.58,8477.0,326.9381,326.9381,325.7014,325.7014,8477.0
2019-11-06 13:10:00,326.5,327.19,326.38,327.15,11544.0,325.6216,326.3098,325.502,326.2699,11544.0
2019-11-06 13:20:00,327.19,327.32,326.63,326.95,9818.0,326.3098,326.4394,325.7513,326.0704,9818.0
2019-11-06 13:30:00,326.95,327.01,326.51,326.68,9653.0,326.0704,326.1303,325.6316,325.8011,9653.0
2019-11-06 13:40:00,326.61,326.61,325.97,325.97,9887.0,325.7313,325.7313,325.0931,325.0931,9887.0
2019-11-06 13:50:00,325.99,326.67,325.99,326.29,8406.0,325.113,325.7912,325.113,325.4122,8406.0
2019-11-06 14:00:00,326.28,326.78,325.99,326.34,21620.0,325.4022,325.9009,325.113,325.4621,21620.0
2019-11-06 14:10:00,326.41,327.44,326.27,327.44,9136.0,325.5319,326.5591,325.3922,326.5591,9136.0
2019-11-06 14:20:00,327.44,327.99,327.18,327.37,13381.0,326.5591,327.1076,326.2998,326.4893,13381.0
2019-11-06 14:30:00,327.24,327.27,326.21,326.44,7204.0,326.3596,326.3896,325.3324,325.5618,7204.0
2019-11-06 14:40:00,326.77,327.15,326.74,327.14,6632.0,325.8909,326.2699,325.861,326.2599,6632.0
2019-11-06 14:50:00,327.07,327.2,326.58,326.58,14074.0,326.1901,326.3197,325.7014,325.7014,14074.0
2019-11-06 15:00:00,326.55,327.11,326.32,326.64,12370.0,325.6715,326.23,325.4421,325.7613,12370.0
2019-11-06 15:10:00,326.69,326.85,325.91,325.98,12392.0,325.8111,325.9707,325.0332,325.103,12392.0
2019-11-06 15:20:00,325.99,326.96,325.99,326.73,13836.0,325.113,326.0804,325.113,325.851,13836.0
2019-11-06 15:30:00,326.66,326.66,324.67,325.04,28317.0,325.7812,325.7812,323.7966,324.1656,28317.0
2019-11-06 15:40:00,325.13,325.45,324.88,325.03,24562.0,324.2553,324.5745,324.006,324.1556,24562.0
2019-11-06 15:50:00,325.05,325.06,324.27,324.39,57908.0,324.1755,324.1855,323.3976,323.5173,57908.0
2019-11-07 09:30:00,329.18,333.73,329.14,332.5,52240.0,328.2944,332.8322,328.2545,331.6055,52240.0
2019-11-07 09:40:00,332.63,333.12,328.69,328.95,43290.0,331.7351,332.2238,327.8057,328.065,43290.0
2019-11-07 09:50:00,329.17,329.51,327.56,328.91,26427.0,328.2844,328.6235,326.6788,328.0251,26427.0
2019-11-07 10:00:00,328.95,329.56,327.61,328.96,32058.0,328.065,328.6734,326.7286,328.075,32058.0
2019-11-07 10:10:00,328.96,331.12,328.92,330.92,18004.0,328.075,330.2292,328.0351,330.0297,18004.0
2019-11-07 10:20:00,330.69,330.76,329.45,330.0,52749.0,329.8004,329.8702,328.5637,329.1122,52749.0
2019-11-07 10:30:00,330.0,330.02,329.07,329.91,15787.0,329.1122,329.1322,328.1847,329.0225,15787.0
2019-11-07 10:40:00,329.76,330.01,329.08,329.34,10886.0,328.8729,329.1222,328.1947,328.454,10886.0
2019-11-07 10:50:00,329.33,330.14,328.96,329.85,12133.0,328.444,329.2518,328.075,328.9626,12133.0
2019-11-07 11:00:00,329.86,331.57,329.86,331.5,39474.0,328.9726,330.678,328.9726,330.6082,39474.0
2019-11-07 11:10:00,331.6,331.97,330.81,330.81,11251.0,330.7079,331.0769,329.92,329.92,11251.0
2019-11-07 11:20:00,330.9,331.16,329.91,331.15,9037.0,330.0098,330.2691,329.0225,330.2591,9037.0
2019-11-07 11:30:00,330.95,330.99,330.29,330.82,7131.0,330.0597,330.0995,329.4014,329.93,7131.0
2019-11-07 11:40:00,330.91,330.91,330.32,330.78,6917.0,330.0198,330.0198,329.4314,329.8901,6917.0
2019-11-07 11:50:00,330.67,330.83,330.08,330.39,7179.0,329.7804,329.94,329.192,329.5012,7179.0
2019-11-07 12:00:00,330.19,330.97,330.15,330.79,3470.0,329.3017,330.0796,329.2618,329.9001,3470.0
2019-11-07 12:10:00,330.88,331.49,330.74,331.25,9731.0,329.9898,330.5982,329.8502,330.3588,9731.0
2019-11-07 12:20:00,331.3,331.48,330.72,330.92,5016.0,330.4087,330.5882,329.8303,330.0297,5016.0
2019-11-07 12:30:00,330.95,331.37,330.77,331.14,10886.0,330.0597,330.4785,329.8801,330.2491,10886.0
2019-11-07 12:40:00,331.1,331.12,330.2,330.84,14139.0,330.2093,330.2292,329.3117,329.95,14139.0
2019-11-07 12:50:00,330.98,331.15,330.84,331.11,3867.0,330.0896,330.2591,329.95,330.2192,3867.0
2019-11-07 13:00:00,330.83,331.05,330.77,330.78,5152.0,329.94,330.1594,329.8801,329.8901,5152.0
2019-11-07 13:10:00,330.8,331.08,330.18,330.22,7395.0,329.9101,330.1893,329.2917,329.3316,7395.0
2019-11-07 13:20:00,330.22,330.22,329.5,329.55,6211.0,329.3316,329.3316,328.6136,328.6634,6211.0
2019-11-07 13:30:00,329.5,329.5,328.52,328.52,5462.0,328.6136,328.6136,327.6362,327.6362,5462.0
2019-11-07 13:40:00,328.56,328.56,327.87,328.01,10301.0,327.6761,327.6761,326.9879,327.1276,10301.0
2019-11-07 13:50:00,328.1,328.2,327.92,328.03,2500.0,327.2173,327.3171,327.0378,327.1475,2500.0
2019-11-07 14:00:00,328.03,328.52,327.99,327.99,6388.0,327.1475,327.6362,327.1076,327.1076,6388.0
2019-11-07 14:10:00,328.13,328.4,327.82,327.91,3546.0,327.2472,327.5165,326.9381,327.0278,3546.0
2019-11-07 14:20:00,328.02,328.29,327.9,327.91,3722.0,327.1375,327.4068,327.0179,327.0278,3722.0
2019-11-07 14:30:00,327.99,328.15,327.96,328.08,5331.0,327.1076,327.2672,327.0777,327.1974,5331.0
2019-11-07 14:40:00,328.11,328.17,327.34,327.49,7726.0,327.2273,327.2871,326.4594,326.609,7726.0
2019-11-07 14:50:00,327.5,327.61,326.75,326.85,6578.0,326.6189,326.7286,325.871,325.9707,6578.0
2019-11-07 15:00:00,326.73,326.78,326.44,326.67,6102.0,325.851,325.9009,325.5618,325.7912,6102.0
2019-11-07 15:10:00,326.65,326.65,326.04,326.04,4016.0,325.7712,325.7712,325.1629,325.1629,4016.0
2019-11-07 15:20:00,326.07,326.18,325.84,325.84,7379.0,325.1928,325.3025,324.9634,324.9634,7379.0
2019-11-07 15:30:00,325.83,326.18,325.77,326.03,9808.0,324.9534,325.3025,324.8936,325.1529,9808.0
2019-11-07 15:40:00,326.07,326.33,325.65,325.92,16555.0,325.1928,325.4521,324.7739,325.0432,16555.0
2019-11-07 15:50:00,325.9,326.39,325.62,326.39,37544.0,325.0232,325.5119,324.744,325.5119,37544.0
2019-11-08 09:30:00,327.52,333.3,327.03,332.49,49272.0,326.6389,332.4033,326.1502,331.5955,49272.0
2019-11-08 09:40:00,332.97,337.2,332.66,337.07,39999.0,332.0742,336.2928,331.7651,336.1632,39999.0
2019-11-08 09:50:00,337.05,337.35,335.27,335.53,23274.0,336.1432,336.4424,334.368,334.6273,23274.0
2019-11-08 10:00:00,335.18,337.88,334.57,337.75,26855.0,334.2783,336.971,333.6699,336.8414,26855.0
2019-11-08 10:10:00,337.85,338.47,336.72,337.41,14329.0,336.9411,337.5594,335.8141,336.5023,14329.0
2019-11-08 10:20:00,337.26,338.92,337.24,338.59,16823.0,336.3527,338.0082,336.3327,337.6791,16823.0
2019-11-08 10:30:00,338.53,339.69,338.46,339.54,15767.0,337.6193,338.7761,337.5495,338.6265,15767.0
2019-11-08 10:40:00,339.68,342.47,339.5,341.69,36628.0,338.7662,341.5487,338.5867,340.7708,36628.0
2019-11-08 10:50:00,341.67,342.03,340.0,340.81,38625.0,340.7508,341.1098,339.0853,339.8931,38625.0
2019-11-08 11:00:00,340.82,341.23,340.3,340.58,19533.0,339.9031,340.312,339.3845,339.6637,19533.0
2019-11-08 11:10:00,340.41,340.97,340.34,340.69,14616.0,339.4942,340.0527,339.4244,339.7735,14616.0
2019-11-08 11:20:00,340.61,341.08,340.49,340.63,15594.0,339.6937,340.1624,339.574,339.7136,15594.0
2019-11-08 11:30:00,340.51,341.43,340.51,341.31,13312.0,339.5939,340.5115,339.5939,340.3918,13312.0
2019-11-08 11:40:00,341.25,342.08,341.24,341.6,15794.0,340.3319,341.1597,340.322,340.681,15794.0
2019-11-08 11:50:00,341.58,341.78,341.44,341.54,8412.0,340.6611,340.8605,340.5214,340.6212,8412.0
2019-11-08 12:00:00,341.62,341.79,341.23,341.72,5075.0,340.701,340.8705,340.312,340.8007,5075.0
2019-11-08 12:10:00,341.66,341.67,341.37,341.49,8729.0,340.7408,340.7508,340.4516,340.5713,8729.0
2019-11-08 12:20:00,341.47,341.78,341.28,341.76,10446.0,340.5514,340.8605,340.3619,340.8406,10446.0
2019-11-08 12:30:00,341.76,341.82,341.18,341.27,12325.0,340.8406,340.9004,340.2621,340.3519,12325.0
2019-11-08 12:40:00,341.12,341.39,339.95,340.28,16225.0,340.2023,340.4716,339.0354,339.3646,16225.0
2019-11-08 12:50:00,340.26,340.58,340.1,340.38,7385.0,339.3446,339.6637,339.185,339.4643,7385.0
2019-11-08 13:00:00,340.32,340.33,339.5,339.75,7905.0,339.4044,339.4144,338.5867,338.836,7905.0
2019-11-08 13:10:00,339.81,340.45,339.81,340.45,4015.0,338.8958,339.5341,338.8958,339.5341,4015.0
2019-11-08 13:20:00,340.5,341.21,340.49,340.93,7894.0,339.584,340.2921,339.574,340.0128,7894.0
2019-11-08 13:30:00,340.86,340.86,340.0,340.43,14749.0,339.943,339.943,339.0853,339.5142,14749.0
2019-11-08 13:40:00,340.43,340.53,339.75,340.19,12293.0,339.5142,339.6139,338.836,339.2748,12293.0
2019-11-08 13:50:00,340.21,340.69,340.21,340.54,4949.0,339.2947,339.7735,339.2947,339.6239,4949.0
2019-11-08 14:00:00,340.57,341.25,340.48,341.25,5386.0,339.6538,340.3319,339.564,340.3319,5386.0
2019-11-08 14:10:00,341.21,341.27,341.06,341.13,5700.0,340.2921,340.3519,340.1425,340.2123,5700.0
2019-11-08 14:20:00,341.15,341.5,341.08,341.5,7036.0,340.2322,340.5813,340.1624,340.5813,7036.0
2019-11-08 14:30:00,341.56,341.6,341.02,341.15,8058.0,340.6411,340.681,340.1026,340.2322,8058.0
2019-11-08 14:40:00,341.15,341.3,340.58,340.58,7923.0,340.2322,340.3818,339.6637,339.6637,7923.0
2019-11-08 14:50:00,340.62,341.44,340.5,341.42,10002.0,339.7036,340.5214,339.584,340.5015,10002.0
2019-11-08 15:00:00,341.41,342.0,341.39,341.59,14636.0,340.4915,341.0799,340.4716,340.671,14636.0
2019-11-08 15:10:00,341.46,341.55,341.15,341.25,9487.0,340.5414,340.6311,340.2322,340.3319,9487.0
2019-11-08 15:20:00,341.24,341.63,341.24,341.57,25152.0,340.322,340.7109,340.322,340.6511,25152.0
2019-11-08 15:30:00,341.57,341.71,341.11,341.13,14280.0,340.6511,340.7907,340.1923,340.2123,14280.0
2019-11-08 15:40:00,341.13,341.19,340.67,340.87,25167.0,340.2123,340.2721,339.7535,339.953,25167.0
2019-11-08 15:50:00,340.97,342.06,340.75,341.82,83378.0,340.0527,341.1398,339.8333,340.9004,83378.0
2019-11-11 09:30:00,340.34,341.36,339.42,339.81,22152.0,339.4244,340.4417,338.5069,338.8958,22152.0
2019-11-11 09:40:00,339.7,340.0,338.71,339.78,17715.0,338.7861,339.0853,337.7988,338.8659,17715.0
2019-11-11 09:50:00,339.59,341.0,339.31,339.8,9534.0,338.6764,340.0826,338.3972,338.8858,9534.0
2019-11-11 10:00:00,339.79,339.8,339.0,339.37,7136.0,338.8759,338.8858,338.088,338.457,7136.0
2019-11-11 10:10:00,339.68,340.36,339.42,340.32,8198.0,338.7662,339.4443,338.5069,339.4044,8198.0
2019-11-11 10:20:00,340.33,341.48,340.33,341.07,5200.0,339.4144,340.5613,339.4144,340.1524,5200.0
2019-11-11 10:30:00,341.19,341.43,340.9,341.17,5523.0,340.2721,340.5115,339.9829,340.2522,5523.0
2019-11-11 10:40:00,341.14,341.17,340.66,340.67,17054.0,340.2222,340.2522,339.7435,339.7535,17054.0
2019-11-11 10:50:00,340.31,340.84,339.6,339.61,13388.0,339.3945,339.923,338.6864,338.6964,13388.0
2019-11-11 11:00:00,339.56,340.1,339.26,340.0,5700.0,338.6465,339.185,338.3473,339.0853,5700.0
2019-11-11 11:10:00,340.03,340.37,339.96,340.09,4210.0,339.1152,339.4543,339.0454,339.1751,4210.0
2019-11-11 11:20:00,340.1,340.1,339.46,339.57,4833.0,339.185,339.185,338.5468,338.6565,4833.0
2019-11-11 11:30:00,339.42,340.02,339.41,340.0,3814.0,338.5069,339.1053,338.4969,339.0853,3814.0
2019-11-11 11:40:00,340.17,340.22,339.62,339.62,7876.0,339.2549,339.3047,338.7063,338.7063,7876.0
2019-11-11 11:50:00,339.74,340.4,339.74,340.4,8893.0,338.826,339.4842,338.826,339.4842,8893.0
2019-11-11 12:00:00,340.18,340.25,339.65,339.69,4739.0,339.2648,339.3346,338.7363,338.7761,4739.0
2019-11-11 12:10:00,339.72,340.3,339.72,340.26,5870.0,338.8061,339.3845,338.8061,339.3446,5870.0
2019-11-11 12:20:00,340.09,340.3,339.97,340.19,3505.0,339.1751,339.3845,339.0554,339.2748,3505.0
2019-11-11 12:30:00,340.04,340.64,339.7,340.47,9496.0,339.1252,339.7236,338.7861,339.554,9496.0
2019-11-11 12:40:00,340.55,341.06,340.42,340.52,10872.0,339.6338,340.1425,339.5042,339.6039,10872.0
2019-11-11 12:50:00,340.52,340.8,340.44,340.8,5872.0,339.6039,339.8832,339.5241,339.8832,5872.0
2019-11-11 13:00:00,340.75,340.83,339.68,339.89,10821.0,339.8333,339.9131,338.7662,338.9756,10821.0
2019-11-11 13:10:00,339.89,340.12,339.8,339.8,3468.0,338.9756,339.205,338.8858,338.8858,3468.0
2019-11-11 13:20:00,339.87,340.14,339.77,339.78,12489.0,338.9557,339.2249,338.8559,338.8659,12489.0
2019-11-11 13:30:00,339.88,340.41,339.88,339.99,7810.0,338.9656,339.4942,338.9656,339.0753,7810.0
2019-11-11 13:40:00,339.98,340.78,339.91,340.68,8333.0,339.0654,339.8632,338.9956,339.7635,8333.0
2019-11-11 13:50:00,340.69,340.91,340.5,340.6,5484.0,339.7735,339.9929,339.584,339.6837,5484.0
2019-11-11 14:00:00,340.55,340.55,340.08,340.54,4094.0,339.6338,339.6338,339.1651,339.6239,4094.0
2019-11-11 14:10:00,340.38,340.58,340.31,340.58,4393.0,339.4643,339.6637,339.3945,339.6637,4393.0
2019-11-11 14:20:00,340.59,340.68,340.34,340.34,1919.0,339.6737,339.7635,339.4244,339.4244,1919.0
2019-11-11 14:30:00,340.39,340.46,340.24,340.46,2507.0,339.4743,339.5441,339.3247,339.5441,2507.0
2019-11-11 14:40:00,340.41,340.71,340.34,340.51,3806.0,339.4942,339.7934,339.4244,339.5939,3806.0
2019-11-11 14:50:00,340.49,340.67,340.43,340.67,2963.0,339.574,339.7535,339.5142,339.7535,2963.0
2019-11-11 15:00:00,340.73,341.24,340.73,341.14,4602.0,339.8133,340.322,339.8133,340.2222,4602.0
2019-11-11 15:10:00,341.22,341.57,341.17,341.4,5811.0,340.302,340.6511,340.2522,340.4815,5811.0
2019-11-11 15:20:00,341.32,343.39,341.32,342.98,31859.0,340.4018,342.4662,340.4018,342.0573,31859.0
2019-11-11 15:30:00,342.79,343.41,342.65,343.29,14931.0,341.8678,342.4861,341.7282,342.3665,14931.0
2019-11-11 15:40:00,343.35,344.99,343.33,344.86,35135.0,342.4263,344.0619,342.4064,343.9322,35135.0
2019-11-11 15:50:00,344.82,344.98,344.23,344.27,35988.0,343.8923,344.0519,343.3039,343.3438,35988.0
2019-11-12 09:30:00,344.0,344.0,341.38,342.02,32064.0,343.0745,343.0745,340.4616,341.0999,32064.0
2019-11-12 09:40:00,341.37,343.74,341.36,343.67,8742.0,340.4516,342.8152,340.4417,342.7454,8742.0
2019-11-12 09:50:00,343.67,344.86,343.49,344.65,10503.0,342.7454,343.9322,342.5659,343.7228,10503.0
2019-11-12 10:00:00,344.2,345.87,343.62,345.61,9679.0,343.274,344.9395,342.6956,344.6802,9679.0
2019-11-12 10:10:00,345.75,345.9,345.01,345.01,11440.0,344.8198,344.9694,344.0818,344.0818,11440.0
2019-11-12 10:20:00,345.29,346.25,345.1,346.07,14751.0,344.3611,345.3185,344.1716,345.139,14751.0
2019-11-12 10:30:00,346.07,347.88,346.0,347.74,7444.0,345.139,346.9441,345.0692,346.8045,7444.0
2019-11-12 10:40:00,347.62,348.57,347.33,348.19,8064.0,346.6848,347.6323,346.3956,347.2533,8064.0
2019-11-12 10:50:00,348.22,348.26,347.21,347.36,10152.0,347.2832,347.3231,346.2759,346.4255,10152.0
2019-11-12 11:00:00,347.17,347.17,346.27,346.82,9840.0,346.236,346.236,345.3384,345.887,9840.0
2019-11-12 11:10:00,346.88,347.79,346.79,347.09,12725.0,345.9468,346.8544,345.857,346.1562,12725.0
2019-11-12 11:20:00,347.15,347.51,346.78,347.49,11877.0,346.2161,346.5751,345.8471,346.5552,11877.0
2019-11-12 11:30:00,347.66,348.15,347.42,347.85,7863.0,346.7247,347.2134,346.4853,346.9142,7863.0
2019-11-12 11:40:00,347.96,348.83,347.8,348.82,8984.0,347.0239,347.8916,346.8643,347.8816,8984.0
2019-11-12 11:50:00,348.66,348.93,347.46,347.68,8781.0,347.722,347.9913,346.5252,346.7446,8781.0
2019-11-12 12:00:00,348.0,348.51,347.79,348.35,9173.0,347.0638,347.5724,346.8544,347.4128,9173.0
2019-11-12 12:10:00,348.4,348.68,348.04,348.42,5604.0,347.4627,347.742,347.1037,347.4827,5604.0
2019-11-12 12:20:00,348.32,348.34,347.7,348.25,4404.0,347.3829,347.4029,346.7646,347.3131,4404.0
2019-11-12 12:30:00,348.38,349.94,348.38,349.22,18489.0,347.4428,348.9986,347.4428,348.2805,18489.0
2019-11-12 12:40:00,349.03,349.24,348.24,348.29,6566.0,348.091,348.3005,347.3031,347.353,6566.0
2019-11-12 12:50:00,348.27,349.17,348.23,348.98,6897.0,347.3331,348.2306,347.2932,348.0412,6897.0
2019-11-12 13:00:00,348.92,349.57,348.83,349.4,8809.0,347.9813,348.6296,347.8916,348.46,8809.0
2019-11-12 13:10:00,349.3,349.3,348.28,348.32,5902.0,348.3603,348.3603,347.343,347.3829,5902.0
2019-11-12 13:20:00,348.27,348.36,347.78,347.93,17857.0,347.3331,347.4228,346.8444,346.994,17857.0
2019-11-12 13:30:00,347.92,348.1,347.45,347.82,29524.0,346.984,347.1635,346.5153,346.8843,29524.0
2019-11-12 13:40:00,347.89,347.89,346.23,346.4,11232.0,346.9541,346.9541,345.2985,345.4681,11232.0
2019-11-12 13:50:00,346.38,347.14,346.29,347.14,8850.0,345.4481,346.2061,345.3584,346.2061,8850.0
2019-11-12 14:00:00,347.07,347.49,347.03,347.21,10221.0,346.1363,346.5552,346.0964,346.2759,10221.0
2019-11-12 14:10:00,347.24,347.24,346.54,347.0,40113.0,346.3058,346.3058,345.6077,346.0665,40113.0
2019-11-12 14:20:00,346.82,347.81,346.82,347.79,6104.0,345.887,346.8743,345.887,346.8544,6104.0
2019-11-12 14:30:00,347.65,348.7,347.65,348.47,6901.0,346.7147,347.7619,346.7147,347.5325,6901.0
2019-11-12 14:40:00,348.18,348.24,347.53,347.69,6273.0,347.2433,347.3031,346.5951,346.7546,6273.0
2019-11-12 14:50:00,347.67,348.88,347.34,348.88,12474.0,346.7347,347.9414,346.4056,347.9414,12474.0
2019-11-12 15:00:00,348.8,349.05,348.09,348.1,9300.0,347.8616,348.111,347.1535,347.1635,9300.0
2019-11-12 15:10:00,348.08,348.27,347.71,347.77,14313.0,347.1436,347.3331,346.7746,346.8344,14313.0
2019-11-12 15:20:00,347.75,348.67,347.75,348.62,13981.0,346.8145,347.732,346.8145,347.6821,13981.0
2019-11-12 15:30:00,348.59,349.34,348.42,349.33,25293.0,347.6522,348.4002,347.4827,348.3902,25293.0
2019-11-12 15:40:00,349.31,349.62,348.68,349.55,57997.0,348.3703,348.6794,347.742,348.6096,57997.0
2019-11-12 15:50:00,349.56,349.62,348.16,348.46,78422.0,348.6196,348.6794,347.2234,347.5225,78422.0
2019-11-13 09:30:00,346.33,347.78,344.34,345.68,18987.0,345.3983,346.8444,343.4136,344.75,18987.0
2019-11-13 09:40:00,346.02,348.12,345.85,345.86,20932.0,345.0891,347.1835,344.9196,344.9295,20932.0
2019-11-13 09:50:00,345.11,345.35,343.56,344.99,33948.0,344.1816,344.4209,342.6357,344.0619,33948.0
2019-11-13 10:00:00,344.97,345.05,343.81,344.19,8247.0,344.0419,344.1217,342.8851,343.264,8247.0
2019-11-13 10:10:00,344.44,344.44,342.45,342.82,19619.0,343.5134,343.5134,341.5287,341.8977,19619.0
2019-11-13 10:20:00,342.96,343.22,342.64,343.22,17346.0,342.0373,342.2966,341.7182,342.2966,17346.0
2019-11-13 10:30:00,343.25,343.43,341.82,343.05,13100.0,342.3266,342.5061,340.9004,342.1271,13100.0
2019-11-13 10:40:00,343.22,344.13,342.67,344.13,14223.0,342.2966,343.2042,341.7481,343.2042,14223.0
2019-11-13 10:50:00,344.09,344.95,344.0,344.73,8044.0,343.1643,344.022,343.0745,343.8026,8044.0
2019-11-13 11:00:00,344.79,345.29,344.23,344.96,11492.0,343.8624,344.3611,343.3039,344.032,11492.0
2019-11-13 11:10:00,344.99,346.48,344.99,346.12,5600.0,344.0619,345.5479,344.0619,345.1888,5600.0
2019-11-13 11:20:00,345.88,346.1,344.72,345.48,19859.0,344.9495,345.1689,343.7926,344.5506,19859.0
2019-11-13 11:30:00,345.27,346.05,344.8,345.55,5316.0,344.3411,345.119,343.8724,344.6204,5316.0
2019-11-13 11:40:00,345.44,346.19,345.43,345.7,20826.0,344.5107,345.2587,344.5007,344.77,20826.0
2019-11-13 11:50:00,345.8,346.05,345.63,345.91,5600.0,344.8697,345.119,344.7002,344.9794,5600.0
2019-11-13 12:00:00,345.98,346.63,345.7,346.63,5595.0,345.0492,345.6975,344.77,345.6975,5595.0
2019-11-13 12:10:00,347.01,347.52,346.76,347.4,7733.0,346.0765,346.5851,345.8271,346.4654,7733.0
2019-11-13 12:20:00,347.66,347.79,347.26,347.4,9168.0,346.7247,346.8544,346.3258,346.4654,9168.0
2019-11-13 12:30:00,347.32,347.93,347.25,347.91,5772.0,346.3856,346.994,346.3158,346.974,5772.0
2019-11-13 12:40:00,348.0,348.34,347.95,348.11,7950.0,347.0638,347.4029,347.0139,347.1735,7950.0
2019-11-13 12:50:00,348.07,348.5,347.76,348.21,7389.0,347.1336,347.5624,346.8244,347.2732,7389.0
2019-11-13 13:00:00,348.1,348.36,347.23,347.23,21092.0,347.1635,347.4228,346.2959,346.2959,21092.0
2019-11-13 13:10:00,347.4,347.43,345.65,346.13,19650.0,346.4654,346.4953,344.7201,345.1988,19650.0
2019-11-13 13:20:00,346.18,346.47,346.14,346.17,6300.0,345.2487,345.5379,345.2088,345.2387,6300.0
2019-11-13 13:30:00,346.39,346.39,346.15,346.35,5045.0,345.4581,345.4581,345.2188,345.4182,5045.0
2019-11-13 13:40:00,346.26,346.53,346.14,346.45,4800.0,345.3285,345.5977,345.2088,345.518,4800.0
2019-11-13 13:50:00,346.32,346.96,345.42,345.45,35602.0,345.3883,346.0266,344.4907,344.5206,35602.0
2019-11-13 14:00:00,345.09,346.07,344.95,345.67,8023.0,344.1616,345.139,344.022,344.7401,8023.0
2019-11-13 14:10:00,345.66,346.05,345.65,345.96,1888.0,344.7301,345.119,344.7201,345.0293,1888.0
2019-11-13 14:20:00,346.12,347.08,346.12,347.08,4134.0,345.1888,346.1463,345.1888,346.1463,4134.0
2019-11-13 14:30:00,346.98,347.36,346.88,347.34,4376.0,346.0465,346.4255,345.9468,346.4056,4376.0
2019-11-13 14:40:00,347.42,347.53,347.24,347.36,2950.0,346.4853,346.5951,346.3058,346.4255,2950.0
2019-11-13 14:50:00,347.31,347.65,346.84,347.29,9130.0,346.3756,346.7147,345.9069,346.3557,9130.0
2019-11-13 15:00:00,347.23,347.45,346.88,347.02,14363.0,346.2959,346.5153,345.9468,346.0864,14363.0
2019-11-13 15:10:00,346.99,347.15,346.81,346.86,8897.0,346.0565,346.2161,345.877,345.9269,8897.0
2019-11-13 15:20:00,346.77,346.82,345.9,346.05,17128.0,345.8371,345.887,344.9694,345.119,17128.0
2019-11-13 15:30:00,345.98,347.59,345.45,347.59,35497.0,345.0492,346.6549,344.5206,346.6549,35497.0
2019-11-13 15:40:00,347.51,348.89,347.22,348.66,38701.0,346.5751,347.9514,346.2859,347.722,38701.0
2019-11-13 15:50:00,348.74,349.63,348.22,348.32,77076.0,347.8018,348.6894,347.2832,347.3829,77076.0
2019-11-14 09:30:00,349.8,350.0,344.57,344.75,182218.0,348.8589,349.0584,343.643,343.8225,182218.0
2019-11-14 09:40:00,344.62,346.01,343.6,345.67,31104.0,343.6929,345.0791,342.6756,344.7401,31104.0
2019-11-14 09:50:00,345.64,345.64,341.52,341.96,23911.0,344.7101,344.7101,340.6012,341.04,23911.0
2019-11-14 10:00:00,342.26,342.3,337.16,337.43,57930.0,341.3392,341.3791,336.2529,336.5222,57930.0
2019-11-14 10:10:00,337.16,339.45,337.03,339.45,22692.0,336.2529,338.5368,336.1233,338.5368,22692.0
2019-11-14 10:20:00,339.23,341.23,339.08,340.89,28381.0,338.3174,340.312,338.1678,339.9729,28381.0
2019-11-14 10:30:00,340.88,340.93,338.33,338.37,12389.0,339.9629,340.0128,337.4198,337.4597,12389.0
2019-11-14 10:40:00,338.2,338.5,337.54,338.1,9583.0,337.2902,337.5893,336.6319,337.1904,9583.0
2019-11-14 10:50:00,338.15,339.27,338.01,339.05,19346.0,337.2403,338.3573,337.1007,338.1379,19346.0
2019-11-14 11:00:00,339.14,340.59,339.08,339.28,12958.0,338.2276,339.6737,338.1678,338.3672,12958.0
2019-11-14 11:10:00,339.5,339.99,338.97,338.97,4277.0,338.5867,339.0753,338.0581,338.0581,4277.0
2019-11-14 11:20:00,338.82,339.48,338.19,339.38,18568.0,337.9085,338.5667,337.2802,338.467,18568.0
2019-11-14 11:30:00,339.54,340.05,339.54,340.03,7588.0,338.6265,339.1352,338.6265,339.1152,7588.0
2019-11-14 11:40:00,339.95,340.0,338.36,338.4,18161.0,339.0354,339.0853,337.4497,337.4896,18161.0
2019-11-14 11:50:00,338.51,338.86,338.03,338.35,20149.0,337.5993,337.9484,337.1206,337.4397,20149.0
2019-11-14 12:00:00,338.07,338.07,337.7,338.02,7803.0,337.1605,337.1605,336.7915,337.1106,7803.0
2019-11-14 12:10:00,338.1,338.78,338.09,338.27,5022.0,337.1904,337.8686,337.1804,337.36,5022.0
2019-11-14 12:20:00,338.23,339.11,337.75,339.11,8963.0,337.3201,338.1977,336.8414,338.1977,8963.0
2019-11-14 12:30:00,339.17,339.57,339.09,339.13,2736.0,338.2575,338.6565,338.1778,338.2176,2736.0
2019-11-14 12:40:00,339.18,339.6,338.97,339.15,5500.0,338.2675,338.6864,338.0581,338.2376,5500.0
2019-11-14 12:50:00,339.21,339.93,338.94,339.93,3100.0,338.2974,339.0155,338.0282,339.0155,3100.0
2019-11-14 13:00:00,339.89,341.05,339.67,339.67,9607.0,338.9756,340.1325,338.7562,338.7562,9607.0
2019-11-14 13:10:00,339.97,340.39,339.91,340.29,4231.0,339.0554,339.4743,338.9956,339.3745,4231.0
2019-11-14 13:20:00,340.3,340.38,340.0,340.21,2630.0,339.3845,339.4643,339.0853,339.2947,2630.0
2019-11-14 13:30:00,340.31,340.94,339.87,340.38,6100.0,339.3945,340.0228,338.9557,339.4643,6100.0
2019-11-14 13:40:00,340.35,340.35,339.33,339.49,4600.0,339.4344,339.4344,338.4171,338.5767,4600.0
2019-11-14 13:50:00,339.64,339.74,338.06,339.58,4612.0,338.7263,338.826,337.1505,338.6664,4612.0
2019-11-14 14:00:00,339.43,340.1,339.43,340.02,5589.0,338.5168,339.185,338.5168,339.1053,5589.0
2019-11-14 14:10:00,340.02,340.52,339.54,339.73,11179.0,339.1053,339.6039,338.6265,338.816,11179.0
2019-11-14 14:20:00,339.53,340.04,339.33,339.83,6750.0,338.6166,339.1252,338.4171,338.9158,6750.0
2019-11-14 14:30:00,339.91,340.14,339.39,339.57,5762.0,338.9956,339.2249,338.477,338.6565,5762.0
2019-11-14 14:40:00,339.61,339.99,339.57,339.99,6823.0,338.6964,339.0753,338.6565,339.0753,6823.0
2019-11-14 14:50:00,339.94,340.22,338.87,339.4,17485.0,339.0255,339.3047,337.9583,338.4869,17485.0
2019-11-14 15:00:00,339.32,339.48,338.84,339.14,9202.0,338.4071,338.5667,337.9284,338.2276,9202.0
2019-11-14 15:10:00,339.16,339.17,338.47,338.75,7464.0,338.2476,338.2575,337.5594,337.8387,7464.0
2019-11-14 15:20:00,338.72,339.05,338.68,338.9,8456.0,337.8088,338.1379,337.7689,337.9883,8456.0
2019-11-14 15:30:00,338.89,338.93,338.05,338.17,10148.0,337.9783,338.0182,337.1406,337.2602,10148.0
2019-11-14 15:40:00,338.17,338.58,338.0,338.23,17488.0,337.2602,337.6691,337.0907,337.3201,17488.0
2019-11-14 15:50:00,338.2,338.55,338.0,338.45,37676.0,337.2902,337.6392,337.0907,337.5395,37676.0
2019-11-15 09:30:00,340.95,344.94,338.71,344.44,48516.0,340.0328,344.012,337.7988,343.5134,48516.0
2019-11-15 09:40:00,344.5,347.12,344.03,346.4,24421.0,343.5732,346.1862,343.1045,345.4681,24421.0
2019-11-15 09:50:00,346.44,347.53,345.62,345.62,27455.0,345.508,346.5951,344.6902,344.6902,27455.0
2019-11-15 10:00:00,345.7,348.44,345.57,347.99,19940.0,344.77,347.5026,344.6403,347.0538,19940.0
2019-11-15 10:10:00,347.97,348.57,347.46,348.57,20465.0,347.0339,347.6323,346.5252,347.6323,20465.0
2019-11-15 10:20:00,348.34,349.86,348.34,349.86,17212.0,347.4029,348.9188,347.4029,348.9188,17212.0
2019-11-15 10:30:00,349.71,349.77,348.1,348.57,15837.0,348.7692,348.829,347.1635,347.6323,15837.0
2019-11-15 10:40:00,348.59,349.06,348.01,348.01,23457.0,347.6522,348.1209,347.0738,347.0738,23457.0
2019-11-15 10:50:00,348.26,348.7,347.08,347.08,17838.0,347.3231,347.7619,346.1463,346.1463,17838.0
2019-11-15 11:00:00,347.01,348.21,346.48,347.97,9584.0,346.0765,347.2732,345.5479,347.0339,9584.0
2019-11-15 11:10:00,347.85,348.08,346.19,346.56,13602.0,346.9142,347.1436,345.2587,345.6277,13602.0
2019-11-15 11:20:00,346.55,347.06,344.9,344.91,20821.0,345.6177,346.1263,343.9721,343.9821,20821.0
2019-11-15 11:30:00,344.99,345.57,343.86,345.57,24967.0,344.0619,344.6403,342.9349,344.6403,24967.0
2019-11-15 11:40:00,345.9,346.9,345.73,346.71,6042.0,344.9694,345.9667,344.7999,345.7773,6042.0
2019-11-15 11:50:00,346.71,346.71,344.87,345.44,11134.0,345.7773,345.7773,343.9422,344.5107,11134.0
2019-11-15 12:00:00,345.34,345.6,344.61,345.48,9661.0,344.4109,344.6702,343.6829,344.5506,9661.0
2019-11-15 12:10:00,345.39,345.7,344.89,344.9,3367.0,344.4608,344.77,343.9622,343.9721,3367.0
2019-11-15 12:20:00,344.78,345.0,344.3,345.0,7997.0,343.8524,344.0719,343.3737,344.0719,7997.0
2019-11-15 12:30:00,345.02,345.29,344.76,344.9,5063.0,344.0918,344.3611,343.8325,343.9721,5063.0
2019-11-15 12:40:00,345.03,345.52,344.7,345.13,3675.0,344.1018,344.5905,343.7727,344.2015,3675.0
2019-11-15 12:50:00,345.09,345.8,344.52,345.64,7752.0,344.1616,344.8697,343.5931,344.7101,7752.0
2019-11-15 13:00:00,346.0,346.05,345.12,345.17,3950.0,345.0692,345.119,344.1915,344.2414,3950.0
2019-11-15 13:10:00,345.26,345.39,344.67,345.15,9096.0,344.3312,344.4608,343.7427,344.2215,9096.0
2019-11-15 13:20:00,345.22,345.29,344.83,344.94,7286.0,344.2913,344.3611,343.9023,344.012,7286.0
2019-11-15 13:30:00,345.06,345.08,344.37,344.37,3318.0,344.1317,344.1516,343.4436,343.4436,3318.0
2019-11-15 13:40:00,344.29,344.55,344.28,344.41,2970.0,343.3638,343.6231,343.3538,343.4834,2970.0
2019-11-15 13:50:00,344.43,344.52,344.07,344.34,4798.0,343.5034,343.5931,343.1444,343.4136,4798.0
2019-11-15 14:00:00,344.37,344.89,344.26,344.55,3465.0,343.4436,343.9622,343.3338,343.6231,3465.0
2019-11-15 14:10:00,344.5,344.8,344.29,344.58,10079.0,343.5732,343.8724,343.3638,343.653,10079.0
2019-11-15 14:20:00,344.63,345.11,344.42,344.53,5707.0,343.7029,344.1816,343.4934,343.6031,5707.0
2019-11-15 14:30:00,344.44,344.77,344.36,344.58,4600.0,343.5134,343.8425,343.4336,343.653,4600.0
2019-11-15 14:40:00,344.81,345.14,344.65,344.95,8131.0,343.8824,344.2115,343.7228,344.022,8131.0
2019-11-15 14:50:00,345.1,345.1,344.31,344.31,4480.0,344.1716,344.1716,343.3837,343.3837,4480.0
2019-11-15 15:00:00,344.33,344.83,344.25,344.27,5963.0,343.4037,343.9023,343.3239,343.3438,5963.0
2019-11-15 15:10:00,344.36,344.62,344.12,344.16,7937.0,343.4336,343.6929,343.1942,343.2341,7937.0
2019-11-15 15:20:00,344.34,344.84,344.26,344.77,11878.0,343.4136,343.9123,343.3338,343.8425,11878.0
2019-11-15 15:30:00,344.83,345.23,344.7,344.82,46074.0,343.9023,344.3012,343.7727,343.8923,46074.0
2019-11-15 15:40:00,344.8,344.93,344.41,344.78,17083.0,343.8724,344.002,343.4834,343.8524,17083.0
2019-11-15 15:50:00,344.78,345.21,344.5,344.83,59413.0,343.8524,344.2813,343.5732,343.9023,59413.0
2019-11-18 09:30:00,342.59,344.21,340.24,340.46,14754.0,341.6683,343.284,339.3247,339.5441,14754.0
2019-11-18 09:40:00,340.46,342.92,340.46,341.0,6334.0,339.5441,341.9975,339.5441,340.0826,6334.0
2019-11-18 09:50:00,340.96,341.47,340.2,340.63,9490.0,340.0427,340.5514,339.2848,339.7136,9490.0
2019-11-18 10:00:00,340.48,341.66,340.34,340.42,8775.0,339.564,340.7408,339.4244,339.5042,8775.0
2019-11-18 10:10:00,340.34,340.34,338.29,338.4,15273.0,339.4244,339.4244,337.3799,337.4896,15273.0
2019-11-18 10:20:00,338.44,339.27,337.76,337.76,14800.0,337.5295,338.3573,336.8513,336.8513,14800.0
2019-11-18 10:30:00,338.06,339.46,337.91,339.46,9706.0,337.1505,338.5468,337.0009,338.5468,9706.0
2019-11-18 10:40:00,339.1,339.99,339.01,339.69,17288.0,338.1877,339.0753,338.098,338.7761,17288.0
2019-11-18 10:50:00,339.59,340.26,339.44,339.85,6364.0,338.6764,339.3446,338.5268,338.9357,6364.0
2019-11-18 11:00:00,339.84,339.84,338.81,339.04,7000.0,338.9257,338.9257,337.8985,338.1279,7000.0
2019-11-18 11:10:00,339.21,339.34,337.53,337.58,6665.0,338.2974,338.4271,336.622,336.6718,6665.0
2019-11-18 11:20:00,337.83,338.99,337.79,338.56,5873.0,336.9211,338.078,336.8813,337.6492,5873.0
2019-11-18 11:30:00,338.77,339.35,338.48,338.69,4608.0,337.8586,338.4371,337.5694,337.7788,4608.0
2019-11-18 11:40:00,338.43,338.93,338.25,338.87,7330.0,337.5195,338.0182,337.34,337.9583,7330.0
2019-11-18 11:50:00,338.8,338.98,338.3,338.65,3149.0,337.8885,338.0681,337.3899,337.7389,3149.0
2019-11-18 12:00:00,338.63,338.73,338.09,338.49,6047.0,337.719,337.8187,337.1804,337.5794,6047.0
2019-11-18 12:10:00,338.46,339.35,338.46,339.35,2715.0,337.5495,338.4371,337.5495,338.4371,2715.0
2019-11-18 12:20:00,339.26,339.8,339.26,339.41,5867.0,338.3473,338.8858,338.3473,338.4969,5867.0
2019-11-18 12:30:00,339.48,339.75,339.21,339.27,4285.0,338.5667,338.836,338.2974,338.3573,4285.0
2019-11-18 12:40:00,339.34,340.28,339.27,340.18,6942.0,338.4271,339.3646,338.3573,339.2648,6942.0
2019-11-18 12:50:00,340.28,340.28,339.96,340.2,1850.0,339.3646,339.3646,339.0454,339.2848,1850.0
2019-11-18 13:00:00,340.11,340.49,340.11,340.49,1800.0,339.195,339.574,339.195,339.574,1800.0
2019-11-18 13:10:00,340.48,340.48,340.09,340.31,3264.0,339.564,339.564,339.1751,339.3945,3264.0
2019-11-18 13:20:00,340.29,340.83,340.29,340.45,6021.0,339.3745,339.9131,339.3745,339.5341,6021.0
2019-11-18 13:30:00,340.45,340.45,339.63,339.63,1426.0,339.5341,339.5341,338.7163,338.7163,1426.0
2019-11-18 13:40:00,339.7,339.72,339.09,339.22,7374.0,338.7861,338.8061,338.1778,338.3074,7374.0
2019-11-18 13:50:00,339.2,339.2,338.38,338.38,5496.0,338.2875,338.2875,337.4697,337.4697,5496.0
2019-11-18 14:00:00,338.48,338.63,338.24,338.47,7120.0,337.5694,337.719,337.33,337.5594,7120.0
2019-11-18 14:10:00,338.59,338.76,338.49,338.63,2571.0,337.6791,337.8486,337.5794,337.719,2571.0
2019-11-18 14:20:00,338.66,339.2,338.65,338.65,3687.0,337.7489,338.2875,337.7389,337.7389,3687.0
2019-11-18 14:30:00,338.65,338.65,338.02,338.3,7635.0,337.7389,337.7389,337.1106,337.3899,7635.0
2019-11-18 14:40:00,338.42,338.74,338.02,338.18,6220.0,337.5096,337.8287,337.1106,337.2702,6220.0
2019-11-18 14:50:00,338.24,338.43,338.07,338.25,5016.0,337.33,337.5195,337.1605,337.34,5016.0
2019-11-18 15:00:00,338.3,338.68,338.28,338.55,5111.0,337.3899,337.7689,337.3699,337.6392,5111.0
2019-11-18 15:10:00,338.41,338.46,338.1,338.23,5864.0,337.4996,337.5495,337.1904,337.3201,5864.0
2019-11-18 15:20:00,338.16,339.03,338.16,338.94,11592.0,337.2503,338.1179,337.2503,338.0282,11592.0
2019-11-18 15:30:00,338.95,339.36,338.81,338.81,14178.0,338.0381,338.447,337.8985,337.8985,14178.0
2019-11-18 15:40:00,338.75,338.86,338.38,338.75,11079.0,337.8387,337.9484,337.4697,337.8387,11079.0
2019-11-18 15:50:00,338.81,340.28,338.81,340.2,56352.0,337.8985,339.3646,337.8985,339.2848,56352.0
2019-11-19 09:30:00,344.18,348.19,341.61,345.88,43342.0,343.2541,347.2533,340.691,344.9495,43342.0
2019-11-19 09:40:00,345.57,346.48,343.3,343.45,11357.0,344.6403,345.5479,342.3764,342.526,11357.0
2019-11-19 09:50:00,343.56,344.29,343.07,343.24,12239.0,342.6357,343.3638,342.1471,342.3166,12239.0
2019-11-19 10:00:00,343.27,343.5,342.61,343.08,9483.0,342.3465,342.5759,341.6883,342.157,9483.0
2019-11-19 10:10:00,342.89,343.49,342.7,343.19,6473.0,341.9675,342.5659,341.778,342.2667,6473.0
2019-11-19 10:20:00,343.05,344.13,342.49,344.05,9710.0,342.1271,343.2042,341.5686,343.1244,9710.0
2019-11-19 10:30:00,344.18,344.22,343.21,344.05,5451.0,343.2541,343.294,342.2867,343.1244,5451.0
2019-11-19 10:40:00,344.0,344.36,342.79,342.87,15566.0,343.0745,343.4336,341.8678,341.9476,15566.0
2019-11-19 10:50:00,342.74,342.88,341.22,341.4,7319.0,341.8179,341.9576,340.302,340.4815,7319.0
2019-11-19 11:00:00,341.16,342.42,340.21,340.4,10208.0,340.2422,341.4988,339.2947,339.4842,10208.0
2019-11-19 11:10:00,340.34,341.98,340.34,341.8,14193.0,339.4244,341.06,339.4244,340.8805,14193.0
2019-11-19 11:20:00,341.6,341.61,340.45,341.48,4700.0,340.681,340.691,339.5341,340.5613,4700.0
2019-11-19 11:30:00,341.48,341.59,340.53,341.39,6360.0,340.5613,340.671,339.6139,340.4716,6360.0
2019-11-19 11:40:00,341.53,342.17,341.53,342.13,6184.0,340.6112,341.2495,340.6112,341.2096,6184.0
2019-11-19 11:50:00,342.2,342.34,341.92,342.31,3999.0,341.2794,341.419,341.0001,341.3891,3999.0
2019-11-19 12:00:00,342.43,342.77,341.91,342.24,6443.0,341.5088,341.8479,340.9902,341.3193,6443.0
2019-11-19 12:10:00,342.13,342.57,341.91,342.52,2910.0,341.2096,341.6484,340.9902,341.5985,2910.0
2019-11-19 12:20:00,342.4,345.0,342.4,343.9,26443.0,341.4789,344.0719,341.4789,342.9748,26443.0
2019-11-19 12:30:00,343.78,343.78,342.55,342.56,2592.0,342.8551,342.8551,341.6284,341.6384,2592.0
2019-11-19 12:40:00,342.5,342.52,341.67,342.48,5760.0,341.5786,341.5985,340.7508,341.5586,5760.0
2019-11-19 12:50:00,342.58,342.9,342.51,342.75,4289.0,341.6584,341.9775,341.5886,341.8279,4289.0
2019-11-19 13:00:00,342.75,343.03,342.68,342.77,4410.0,341.8279,342.1072,341.7581,341.8479,4410.0
2019-11-19 13:10:00,342.97,343.02,342.17,342.49,7108.0,342.0473,342.0972,341.2495,341.5686,7108.0
2019-11-19 13:20:00,342.61,342.7,342.32,342.32,2970.0,341.6883,341.778,341.3991,341.3991,2970.0
2019-11-19 13:30:00,342.47,342.72,342.26,342.36,2860.0,341.5487,341.798,341.3392,341.439,2860.0
2019-11-19 13:40:00,342.32,342.91,342.32,342.68,4950.0,341.3991,341.9875,341.3991,341.7581,4950.0
2019-11-19 13:50:00,342.67,342.7,342.36,342.52,2400.0,341.7481,341.778,341.439,341.5985,2400.0
2019-11-19 14:00:00,342.42,342.86,342.41,342.69,5270.0,341.4988,341.9376,341.4888,341.7681,5270.0
2019-11-19 14:10:00,342.72,342.83,342.43,342.77,6795.0,341.798,341.9077,341.5088,341.8479,6795.0
2019-11-19 14:20:00,342.66,343.12,342.66,343.12,9410.0,341.7382,342.1969,341.7382,342.1969,9410.0
2019-11-19 14:30:00,343.13,343.37,343.0,343.37,5127.0,342.2069,342.4462,342.0772,342.4462,5127.0
2019-11-19 14:40:00,343.27,343.33,342.98,343.3,3562.0,342.3465,342.4064,342.0573,342.3764,3562.0
2019-11-19 14:50:00,343.35,343.35,342.53,342.77,5310.0,342.4263,342.4263,341.6085,341.8479,5310.0
2019-11-19 15:00:00,342.81,343.3,342.6,343.3,7104.0,341.8877,342.3764,341.6783,342.3764,7104.0
2019-11-19 15:10:00,343.3,343.61,343.16,343.29,7547.0,342.3764,342.6856,342.2368,342.3665,7547.0
2019-11-19 15:20:00,343.26,343.28,342.56,342.8,12352.0,342.3365,342.3565,341.6384,341.8778,12352.0
2019-11-19 15:30:00,342.94,343.45,342.93,343.42,8691.0,342.0174,342.526,342.0074,342.4961,8691.0
2019-11-19 15:40:00,343.39,344.21,343.31,344.07,40864.0,342.4662,343.284,342.3864,343.1444,40864.0
2019-11-19 15:50:00,344.0,345.0,343.66,344.47,28537.0,343.0745,344.0719,342.7355,343.5433,28537.0
2019-11-20 09:30:00,341.98,345.73,341.98,345.73,12293.0,341.06,344.7999,341.06,344.7999,12293.0
2019-11-20 09:40:00,345.52,345.52,344.49,345.27,7855.0,344.5905,344.5905,343.5632,344.3411,7855.0
2019-11-20 09:50:00,345.28,346.37,345.0,345.88,5776.0,344.3511,345.4382,344.0719,344.9495,5776.0
2019-11-20 10:00:00,345.62,346.19,345.53,346.19,5623.0,344.6902,345.2587,344.6004,345.2587,5623.0
2019-11-20 10:10:00,346.21,346.21,344.51,344.97,6383.0,345.2786,345.2786,343.5832,344.0419,6383.0
2019-11-20 10:20:00,345.0,345.5,344.99,345.19,3562.0,344.0719,344.5705,344.0619,344.2613,3562.0
2019-11-20 10:30:00,345.28,345.7,345.03,345.43,4958.0,344.3511,344.77,344.1018,344.5007,4958.0
2019-11-20 10:40:00,345.36,345.48,345.01,345.47,2721.0,344.4309,344.5506,344.0818,344.5406,2721.0
2019-11-20 10:50:00,345.55,347.29,345.55,346.86,15623.0,344.6204,346.3557,344.6204,345.9269,15623.0
2019-11-20 11:00:00,346.78,347.36,346.6,346.9,20020.0,345.8471,346.4255,345.6676,345.9667,20020.0
2019-11-20 11:10:00,346.77,347.27,346.38,347.0,15825.0,345.8371,346.3358,345.4481,346.0665,15825.0
2019-11-20 11:20:00,346.85,347.42,346.81,346.89,10495.0,345.9169,346.4853,345.877,345.9568,10495.0
2019-11-20 11:30:00,346.69,346.99,345.07,346.65,25715.0,345.7573,346.0565,344.1417,345.7174,25715.0
2019-11-20 11:40:00,346.81,346.81,346.54,346.62,2560.0,345.877,345.877,345.6077,345.6875,2560.0
2019-11-20 11:50:00,346.81,346.89,346.13,346.13,13899.0,345.877,345.9568,345.1988,345.1988,13899.0
2019-11-20 12:00:00,345.91,345.98,345.54,345.74,3700.0,344.9794,345.0492,344.6104,344.8099,3700.0
2019-11-20 12:10:00,345.79,346.0,344.6,345.13,82130.0,344.8597,345.0692,343.6729,344.2015,82130.0
2019-11-20 12:20:00,345.15,345.85,345.14,345.63,12960.0,344.2215,344.9196,344.2115,344.7002,12960.0
2019-11-20 12:30:00,345.67,346.17,345.5,345.98,5588.0,344.7401,345.2387,344.5705,345.0492,5588.0
2019-11-20 12:40:00,345.98,346.19,345.78,345.79,5500.0,345.0492,345.2587,344.8498,344.8597,5500.0
2019-11-20 12:50:00,345.61,346.11,343.88,344.68,31604.0,344.6802,345.1789,342.9549,343.7527,31604.0
2019-11-20 13:00:00,344.45,345.08,343.4,343.4,10240.0,343.5233,344.1516,342.4762,342.4762,10240.0
2019-11-20 13:10:00,343.48,344.38,342.91,343.67,25531.0,342.5559,343.4535,341.9875,342.7454,25531.0
2019-11-20 13:20:00,343.65,343.91,342.15,342.16,30957.0,342.7255,342.9848,341.2295,341.2395,30957.0
2019-11-20 13:30:00,342.53,343.51,342.49,343.01,5622.0,341.6085,342.5859,341.5686,342.0872,5622.0
2019-11-20 13:40:00,343.0,343.47,342.97,343.47,3450.0,342.0772,342.546,342.0473,342.546,3450.0
2019-11-20 13:50:00,343.43,346.0,343.43,345.45,29106.0,342.5061,345.0692,342.5061,344.5206,29106.0
2019-11-20 14:00:00,345.91,345.99,344.36,344.83,6384.0,344.9794,345.0592,343.4336,343.9023,6384.0
2019-11-20 14:10:00,344.74,345.27,344.74,345.1,18597.0,343.8126,344.3411,343.8126,344.1716,18597.0
2019-11-20 14:20:00,345.28,345.8,345.28,345.73,4730.0,344.3511,344.8697,344.3511,344.7999,4730.0
2019-11-20 14:30:00,345.6,345.72,345.04,345.17,5400.0,344.6702,344.7899,344.1118,344.2414,5400.0
2019-11-20 14:40:00,345.15,345.32,344.65,344.79,5462.0,344.2215,344.391,343.7228,343.8624,5462.0
2019-11-20 14:50:00,344.85,345.6,344.85,345.34,6727.0,343.9223,344.6702,343.9223,344.4109,6727.0
2019-11-20 15:00:00,345.26,345.49,344.99,345.14,3571.0,344.3312,344.5605,344.0619,344.2115,3571.0
2019-11-20 15:10:00,345.13,345.49,345.0,345.03,6866.0,344.2015,344.5605,344.0719,344.1018,6866.0
2019-11-20 15:20:00,345.01,345.33,344.76,344.77,10910.0,344.0818,344.401,343.8325,343.8425,10910.0
2019-11-20 15:30:00,344.73,344.9,344.7,344.83,10604.0,343.8026,343.9721,343.7727,343.9023,10604.0
2019-11-20 15:40:00,344.85,344.89,343.83,343.88,13781.0,343.9223,343.9622,342.905,342.9549,13781.0
2019-11-20 15:50:00,343.61,345.25,343.17,344.24,70703.0,342.6856,344.3212,342.2468,343.3139,70703.0
2019-11-21 09:30:00,343.6,343.6,341.6,342.85,9911.0,342.6756,342.6756,340.681,341.9276,9911.0
2019-11-21 09:40:00,342.93,343.35,341.68,342.43,10100.0,342.0074,342.4263,340.7608,341.5088,10100.0
2019-11-21 09:50:00,342.65,344.88,342.65,344.24,10929.0,341.7282,343.9522,341.7282,343.3139,10929.0
2019-11-21 10:00:00,343.88,344.45,343.29,343.84,3793.0,342.9549,343.5233,342.3665,342.915,3793.0
2019-11-21 10:10:00,344.01,344.01,342.49,342.56,8253.0,343.0845,343.0845,341.5686,341.6384,8253.0
2019-11-21 10:20:00,342.27,343.56,341.85,343.56,8637.0,341.3492,342.6357,340.9303,342.6357,8637.0
2019-11-21 10:30:00,343.6,344.42,342.93,344.16,7806.0,342.6756,343.4934,342.0074,343.2341,7806.0
2019-11-21 10:40:00,344.09,346.03,344.09,345.68,4785.0,343.1643,345.0991,343.1643,344.75,4785.0
2019-11-21 10:50:00,345.55,346.75,345.47,346.75,6848.0,344.6204,345.8171,344.5406,345.8171,6848.0
2019-11-21 11:00:00,346.59,346.91,346.2,346.44,4450.0,345.6576,345.9767,345.2686,345.508,4450.0
2019-11-21 11:10:00,346.36,346.93,346.29,346.69,6572.0,345.4282,345.9967,345.3584,345.7573,6572.0
2019-11-21 11:20:00,346.71,347.55,346.58,347.24,10656.0,345.7773,346.615,345.6476,346.3058,10656.0
2019-11-21 11:30:00,347.2,347.55,346.99,347.45,8220.0,346.2659,346.615,346.0565,346.5153,8220.0
2019-11-21 11:40:00,347.54,347.95,347.48,347.91,7175.0,346.605,347.0139,346.5452,346.974,7175.0
2019-11-21 11:50:00,347.88,348.79,347.88,348.5,17916.0,346.9441,347.8517,346.9441,347.5624,17916.0
2019-11-21 12:00:00,348.6,349.32,348.41,349.27,17908.0,347.6622,348.3802,347.4727,348.3304,17908.0
2019-11-21 12:10:00,349.39,350.99,349.24,350.99,33753.0,348.45,350.0457,348.3005,350.0457,33753.0
2019-11-21 12:20:00,350.92,351.0,348.93,348.98,17684.0,349.9759,350.0557,347.9913,348.0412,17684.0
2019-11-21 12:30:00,349.04,349.2,348.77,348.83,6022.0,348.101,348.2606,347.8317,347.8916,6022.0
2019-11-21 12:40:00,348.97,349.73,348.4,349.73,42648.0,348.0312,348.7891,347.4627,348.7891,42648.0
2019-11-21 12:50:00,349.56,349.95,349.54,349.75,9617.0,348.6196,349.0085,348.5996,348.8091,9617.0
2019-11-21 13:00:00,349.76,350.22,349.66,349.87,13164.0,348.8191,349.2778,348.7193,348.9288,13164.0
2019-11-21 13:10:00,349.91,350.07,349.77,350.06,13146.0,348.9686,349.1282,348.829,349.1182,13146.0
2019-11-21 13:20:00,350.0,350.19,349.77,350.05,8313.0,349.0584,349.2479,348.829,349.1083,8313.0
2019-11-21 13:30:00,350.02,350.08,349.76,349.9,19098.0,349.0784,349.1382,348.8191,348.9587,19098.0
2019-11-21 13:40:00,350.02,350.48,349.86,350.35,3807.0,349.0784,349.5371,348.9188,349.4075,3807.0
2019-11-21 13:50:00,350.37,350.89,350.35,350.88,8673.0,349.4274,349.946,349.4075,349.936,8673.0
2019-11-21 14:00:00,350.77,351.45,350.69,351.45,35128.0,349.8263,350.5045,349.7466,350.5045,35128.0
2019-11-21 14:10:00,351.3,351.75,351.22,351.31,6900.0,350.3549,350.8037,350.2751,350.3649,6900.0
2019-11-21 14:20:00,351.29,351.49,350.81,350.82,13769.0,350.3449,350.5444,349.8662,349.8762,13769.0
2019-11-21 14:30:00,350.78,351.0,350.58,350.85,8570.0,349.8363,350.0557,349.6368,349.9061,8570.0
2019-11-21 14:40:00,350.76,351.12,350.46,351.08,12635.0,349.8164,350.1754,349.5172,350.1355,12635.0
2019-11-21 14:50:00,351.0,351.37,350.88,351.04,5608.0,350.0557,350.4247,349.936,350.0956,5608.0
2019-11-21 15:00:00,351.0,351.22,350.97,350.99,3908.0,350.0557,350.2751,350.0258,350.0457,3908.0
2019-11-21 15:10:00,350.99,352.12,350.83,351.83,19431.0,350.0457,351.1727,349.8862,350.8835,19431.0
2019-11-21 15:20:00,351.74,353.0,351.74,352.23,17426.0,350.7937,352.0503,350.7937,351.2824,17426.0
2019-11-21 15:30:00,352.4,352.4,351.11,351.31,8899.0,351.4519,351.4519,350.1654,350.3649,8899.0
2019-11-21 15:40:00,351.23,351.47,350.94,351.32,10421.0,350.2851,350.5245,349.9959,350.3749,10421.0
2019-11-21 15:50:00,351.27,351.34,350.38,350.77,48090.0,350.325,350.3948,349.4374,349.8263,48090.0
2019-11-22 09:30:00,350.93,356.0,350.93,356.0,23130.0,349.9859,355.0423,349.9859,355.0423,23130.0
2019-11-22 09:40:00,356.14,358.33,354.01,355.52,32737.0,355.1819,357.366,353.0576,354.5636,32737.0
2019-11-22 09:50:00,355.36,355.77,353.17,353.65,10681.0,354.404,354.8129,352.2199,352.6986,10681.0
2019-11-22 10:00:00,354.23,354.87,353.8,354.79,9865.0,353.277,353.9153,352.8482,353.8355,9865.0
2019-11-22 10:10:00,354.82,355.1,354.5,355.0,10946.0,353.8654,354.1447,353.5463,354.045,10946.0
2019-11-22 10:20:00,355.0,356.16,354.5,355.75,13006.0,354.045,355.2018,353.5463,354.7929,13006.0
2019-11-22 10:30:00,355.71,355.71,354.48,355.17,14094.0,354.753,354.753,353.5264,354.2145,14094.0
2019-11-22 10:40:00,355.17,356.2,354.9,356.01,14339.0,354.2145,355.2417,353.9452,355.0522,14339.0
2019-11-22 10:50:00,356.01,356.84,356.01,356.84,11937.0,355.0522,355.88,355.0522,355.88,11937.0
2019-11-22 11:00:00,356.84,357.3,355.28,356.47,36878.0,355.88,356.3388,354.3242,355.511,36878.0
2019-11-22 11:10:00,356.49,357.38,356.14,357.02,13265.0,355.5309,356.4186,355.1819,356.0595,13265.0
2019-11-22 11:20:00,356.83,359.37,356.83,359.31,26915.0,355.87,358.4032,355.87,358.3434,26915.0
2019-11-22 11:30:00,359.23,359.23,356.42,356.84,31303.0,358.2636,358.2636,355.4611,355.88,31303.0
2019-11-22 11:40:00,357.02,357.4,356.98,357.19,7927.0,356.0595,356.4385,356.0196,356.2291,7927.0
2019-11-22 11:50:00,357.21,357.78,357.06,357.4,8300.0,356.249,356.8175,356.0994,356.4385,8300.0
2019-11-22 12:00:00,357.48,358.9,357.31,358.85,8155.0,356.5183,357.9345,356.3487,357.8846,8155.0
2019-11-22 12:10:00,358.85,359.88,358.57,359.88,14741.0,357.8846,358.9118,357.6054,358.9118,14741.0
2019-11-22 12:20:00,359.76,361.92,359.7,361.16,37748.0,358.7921,360.9463,358.7323,360.1884,37748.0
2019-11-22 12:30:00,361.16,361.28,360.17,361.11,19893.0,360.1884,360.3081,359.201,360.1385,19893.0
2019-11-22 12:40:00,361.17,361.89,361.17,361.7,7369.0,360.1984,360.9164,360.1984,360.7269,7369.0
2019-11-22 12:50:00,361.67,362.4,361.16,362.39,12313.0,360.697,361.425,360.1884,361.4151,12313.0
2019-11-22 13:00:00,362.25,362.76,361.93,362.57,15368.0,361.2755,361.7841,360.9563,361.5946,15368.0
2019-11-22 13:10:00,362.49,362.75,361.9,362.14,13122.0,361.5148,361.7741,360.9264,361.1657,13122.0
2019-11-22 13:20:00,362.14,362.93,361.98,362.93,6695.0,361.1657,361.9536,361.0062,361.9536,6695.0
2019-11-22 13:30:00,362.92,363.31,362.62,362.74,14055.0,361.9436,362.3326,361.6445,361.7641,14055.0
2019-11-22 13:40:00,362.52,363.41,362.16,363.22,20170.0,361.5447,362.4323,361.1857,362.2428,20170.0
2019-11-22 13:50:00,363.19,363.95,363.02,363.77,12387.0,362.2129,362.9709,362.0434,362.7914,12387.0
2019-11-22 14:00:00,363.86,364.48,363.54,364.14,29511.0,362.8811,363.4995,362.562,363.1604,29511.0
2019-11-22 14:10:00,364.15,364.93,364.08,364.93,23315.0,363.1703,363.9482,363.1005,363.9482,23315.0
2019-11-22 14:20:00,364.88,365.3,364.04,365.19,42133.0,363.8984,364.3172,363.0606,364.2075,42133.0
2019-11-22 14:30:00,365.23,365.74,365.02,365.47,30117.0,364.2474,364.7561,364.038,364.4868,30117.0
2019-11-22 14:40:00,365.36,365.36,362.62,362.84,24258.0,364.3771,364.3771,361.6445,361.8639,24258.0
2019-11-22 14:50:00,362.84,362.92,361.72,361.72,12499.0,361.8639,361.9436,360.7469,360.7469,12499.0
2019-11-22 15:00:00,361.8,361.99,360.42,360.46,12153.0,360.8267,361.0162,359.4504,359.4903,12153.0
2019-11-22 15:10:00,360.63,360.92,360.38,360.46,17207.0,359.6598,359.949,359.4105,359.4903,17207.0
2019-11-22 15:20:00,360.3,360.39,359.38,359.98,37345.0,359.3307,359.4205,358.4132,359.0116,37345.0
2019-11-22 15:30:00,360.11,360.46,359.76,360.46,17186.0,359.1412,359.4903,358.7921,359.4903,17186.0
2019-11-22 15:40:00,360.52,360.85,360.07,360.16,28514.0,359.5501,359.8792,359.1013,359.1911,28514.0
2019-11-22 15:50:00,360.06,361.71,359.71,360.66,100011.0,359.0913,360.7369,358.7423,359.6897,100011.0
2019-11-25 09:30:00,362.44,365.6,362.44,362.7,38825.0,361.4649,364.6164,361.4649,361.7242,38825.0
2019-11-25 09:40:00,362.62,362.63,360.51,361.74,13560.0,361.6445,361.6544,359.5401,360.7668,13560.0
2019-11-25 09:50:00,361.68,361.8,359.04,359.68,9744.0,360.707,360.8267,358.0741,358.7124,9744.0
2019-11-25 10:00:00,359.32,360.29,358.48,359.15,27783.0,358.3533,359.3207,357.5156,358.1838,27783.0
2019-11-25 10:10:00,359.39,360.47,358.88,360.47,10377.0,358.4231,359.5002,357.9145,359.5002,10377.0
2019-11-25 10:20:00,360.97,361.5,360.48,360.94,8201.0,359.9989,360.5275,359.5102,359.969,8201.0
2019-11-25 10:30:00,361.22,362.48,360.93,361.89,11774.0,360.2482,361.5048,359.959,360.9164,11774.0
2019-11-25 10:40:00,361.95,362.91,361.94,362.22,7215.0,360.9763,361.9337,360.9663,361.2455,7215.0
2019-11-25 10:50:00,362.31,362.31,361.19,362.03,10338.0,361.3353,361.3353,360.2183,361.056,10338.0
2019-11-25 11:00:00,361.95,362.57,361.75,362.57,8643.0,360.9763,361.5946,360.7768,361.5946,8643.0
2019-11-25 11:10:00,362.61,363.38,362.61,363.09,7705.0,361.6345,362.4024,361.6345,362.1132,7705.0
2019-11-25 11:20:00,363.03,364.15,362.49,362.88,8976.0,362.0534,363.1703,361.5148,361.9038,8976.0
2019-11-25 11:30:00,362.74,363.79,362.52,363.61,7436.0,361.7641,362.8113,361.5447,362.6318,7436.0
2019-11-25 11:40:00,363.5,364.83,363.47,364.83,8374.0,362.5221,363.8485,362.4922,363.8485,8374.0
2019-11-25 11:50:00,364.75,365.74,364.2,365.15,14063.0,363.7687,364.7561,363.2202,364.1676,14063.0
2019-11-25 12:00:00,365.17,365.54,364.94,365.04,4998.0,364.1876,364.5566,363.9582,364.0579,4998.0
2019-11-25 12:10:00,365.1,365.37,365.02,365.05,3938.0,364.1178,364.3871,364.038,364.0679,3938.0
2019-11-25 12:20:00,365.04,365.33,364.72,364.72,5357.0,364.0579,364.3472,363.7388,363.7388,5357.0
2019-11-25 12:30:00,364.68,364.71,363.71,363.93,6169.0,363.6989,363.7288,362.7315,362.9509,6169.0
2019-11-25 12:40:00,364.07,364.09,363.69,364.0,3444.0,363.0906,363.1105,362.7116,363.0207,3444.0
2019-11-25 12:50:00,363.85,363.85,362.79,363.04,4525.0,362.8711,362.8711,361.814,362.0633,4525.0
2019-11-25 13:00:00,363.19,363.41,362.5,362.51,10668.0,362.2129,362.4323,361.5248,361.5348,10668.0
2019-11-25 13:10:00,362.5,363.37,362.5,363.17,6434.0,361.5248,362.3924,361.5248,362.193,6434.0
2019-11-25 13:20:00,362.95,363.4,362.93,363.04,7168.0,361.9736,362.4224,361.9536,362.0633,7168.0
2019-11-25 13:30:00,362.93,363.5,362.91,363.38,8551.0,361.9536,362.5221,361.9337,362.4024,8551.0
2019-11-25 13:40:00,363.3,364.35,363.3,364.15,8285.0,362.3226,363.3698,362.3226,363.1703,8285.0
2019-11-25 13:50:00,364.12,364.24,363.92,364.11,6010.0,363.1404,363.2601,362.941,363.1304,6010.0
2019-11-25 14:00:00,364.02,364.91,363.87,364.77,5209.0,363.0407,363.9283,362.8911,363.7887,5209.0
2019-11-25 14:10:00,364.82,365.48,364.82,365.3,6284.0,363.8385,364.4968,363.8385,364.3172,6284.0
2019-11-25 14:20:00,365.38,365.42,364.32,364.45,6206.0,364.397,364.4369,363.3399,363.4695,6206.0
2019-11-25 14:30:00,364.34,364.65,364.0,364.65,9105.0,363.3598,363.669,363.0207,363.669,9105.0
2019-11-25 14:40:00,364.75,364.97,364.42,364.78,3514.0,363.7687,363.9881,363.4396,363.7986,3514.0
2019-11-25 14:50:00,364.67,364.9,364.53,364.9,7246.0,363.6889,363.9183,363.5493,363.9183,7246.0
2019-11-25 15:00:00,364.84,365.5,364.83,365.17,11703.0,363.8585,364.5167,363.8485,364.1876,11703.0
2019-11-25 15:10:00,365.1,365.55,364.92,365.55,11877.0,364.1178,364.5666,363.9383,364.5666,11877.0
2019-11-25 15:20:00,365.5,366.5,365.48,366.49,21250.0,364.5167,365.514,364.4968,365.504,21250.0
2019-11-25 15:30:00,366.5,366.98,366.47,366.86,24116.0,365.514,365.9927,365.4841,365.873,24116.0
2019-11-25 15:40:00,366.85,366.98,366.57,366.6,22158.0,365.8631,365.9927,365.5838,365.6137,22158.0
2019-11-25 15:50:00,366.6,367.02,366.04,367.01,46873.0,365.6137,366.0326,365.0553,366.0226,46873.0
2019-11-26 09:30:00,366.87,367.4,364.46,364.46,12746.0,365.883,366.4116,363.4795,363.4795,12746.0
2019-11-26 09:40:00,364.54,364.7,363.29,364.0,20750.0,363.5593,363.7189,362.3127,363.0207,20750.0
2019-11-26 09:50:00,364.04,364.39,362.93,364.03,21277.0,363.0606,363.4097,361.9536,363.0507,21277.0
2019-11-26 10:00:00,364.33,364.96,363.83,364.28,6521.0,363.3499,363.9782,362.8512,363.3,6521.0
2019-11-26 10:10:00,364.15,364.38,363.8,364.08,10735.0,363.1703,363.3997,362.8213,363.1005,10735.0
2019-11-26 10:20:00,363.94,364.64,363.77,364.31,5201.0,362.9609,363.659,362.7914,363.3299,5201.0
2019-11-26 10:30:00,364.31,365.47,364.1,365.21,4309.0,363.3299,364.4868,363.1205,364.2275,4309.0
2019-11-26 10:40:00,365.04,365.66,364.86,365.29,8411.0,364.0579,364.6763,363.8784,364.3073,8411.0
2019-11-26 10:50:00,365.38,365.65,364.85,365.46,7784.0,364.397,364.6663,363.8685,364.4768,7784.0
2019-11-26 11:00:00,365.5,365.5,364.19,364.75,5398.0,364.5167,364.5167,363.2102,363.7687,5398.0
2019-11-26 11:10:00,364.91,365.77,364.91,365.62,5907.0,363.9283,364.786,363.9283,364.6364,5907.0
2019-11-26 11:20:00,365.74,365.89,365.05,365.24,5834.0,364.7561,364.9057,364.0679,364.2574,5834.0
2019-11-26 11:30:00,365.12,365.6,364.88,365.41,5751.0,364.1377,364.6164,363.8984,364.4269,5751.0
2019-11-26 11:40:00,365.38,365.75,365.14,365.14,3371.0,364.397,364.766,364.1577,364.1577,3371.0
2019-11-26 11:50:00,365.43,365.78,364.85,365.49,4243.0,364.4469,364.796,363.8685,364.5067,4243.0
2019-11-26 12:00:00,365.46,365.6,364.96,365.51,4300.0,364.4768,364.6164,363.9782,364.5267,4300.0
2019-11-26 12:10:00,365.59,366.11,364.58,364.58,7211.0,364.6065,365.1251,363.5992,363.5992,7211.0
2019-11-26 12:20:00,364.43,365.14,364.43,364.84,26236.0,363.4496,364.1577,363.4496,363.8585,26236.0
2019-11-26 12:30:00,364.79,365.22,364.78,365.22,1300.0,363.8086,364.2375,363.7986,364.2375,1300.0
2019-11-26 12:40:00,365.13,365.29,364.81,364.88,3221.0,364.1477,364.3073,363.8286,363.8984,3221.0
2019-11-26 12:50:00,364.88,365.33,364.39,365.13,4447.0,363.8984,364.3472,363.4097,364.1477,4447.0
2019-11-26 13:00:00,365.28,365.33,364.86,365.14,3645.0,364.2973,364.3472,363.8784,364.1577,3645.0
2019-11-26 13:10:00,365.24,365.24,364.89,364.98,1911.0,364.2574,364.2574,363.9083,363.9981,1911.0
2019-11-26 13:20:00,365.06,365.55,364.96,365.19,11300.0,364.0779,364.5666,363.9782,364.2075,11300.0
2019-11-26 13:30:00,365.31,365.31,364.57,365.04,5991.0,364.3272,364.3272,363.5892,364.0579,5991.0
2019-11-26 13:40:00,365.01,365.29,364.71,364.81,3770.0,364.028,364.3073,363.7288,363.8286,3770.0
2019-11-26 13:50:00,364.88,365.07,364.62,364.62,12145.0,363.8984,364.0879,363.6391,363.6391,12145.0
2019-11-26 14:00:00,364.57,364.75,363.83,364.28,8200.0,363.5892,363.7687,362.8512,363.3,8200.0
2019-11-26 14:10:00,364.39,364.68,364.22,364.38,4200.0,363.4097,363.6989,363.2402,363.3997,4200.0
2019-11-26 14:20:00,364.35,364.8,363.98,364.54,6200.0,363.3698,363.8186,363.0008,363.5593,6200.0
2019-11-26 14:30:00,364.49,364.53,364.12,364.17,4834.0,363.5094,363.5493,363.1404,363.1903,4834.0
2019-11-26 14:40:00,364.2,364.33,363.35,363.37,9451.0,363.2202,363.3499,362.3725,362.3924,9451.0
2019-11-26 14:50:00,363.42,363.71,362.92,362.92,2350.0,362.4423,362.7315,361.9436,361.9436,2350.0
2019-11-26 15:00:00,362.86,362.87,362.29,362.46,5147.0,361.8838,361.8938,361.3153,361.4849,5147.0
2019-11-26 15:10:00,362.47,362.76,362.2,362.7,3007.0,361.4949,361.7841,361.2256,361.7242,3007.0
2019-11-26 15:20:00,362.64,362.64,361.76,361.88,9846.0,361.6644,361.6644,360.7868,360.9064,9846.0
2019-11-26 15:30:00,362.02,363.01,362.02,362.78,8889.0,361.0461,362.0334,361.0461,361.804,8889.0
2019-11-26 15:40:00,362.77,363.12,362.71,362.93,17394.0,361.7941,362.1431,361.7342,361.9536,17394.0
2019-11-26 15:50:00,363.02,364.74,362.59,363.83,72658.0,362.0434,363.7588,361.6145,362.8512,72658.0
2019-11-27 09:30:00,365.07,366.03,364.62,365.51,10125.0,364.0879,365.0453,363.6391,364.5267,10125.0
2019-11-27 09:40:00,364.91,365.96,364.91,365.93,7172.0,363.9283,364.9755,363.9283,364.9456,7172.0
2019-11-27 09:50:00,365.66,367.8,365.66,367.8,8700.0,364.6763,366.8105,364.6763,366.8105,8700.0
2019-11-27 10:00:00,367.61,368.91,367.53,368.91,10765.0,366.621,367.9175,366.5412,367.9175,10765.0
2019-11-27 10:10:00,369.0,369.63,368.3,369.24,6342.0,368.0073,368.6356,367.3092,368.2466,6342.0
2019-11-27 10:20:00,369.38,370.75,369.0,370.56,11054.0,368.3863,369.7526,368.0073,369.5631,11054.0
2019-11-27 10:30:00,370.68,371.85,369.28,369.54,13670.0,369.6828,370.8496,368.2865,368.5458,13670.0
2019-11-27 10:40:00,369.52,369.95,368.66,368.79,10804.0,368.5259,368.9547,367.6682,367.7979,10804.0
2019-11-27 10:50:00,368.71,369.2,368.37,368.87,23104.0,367.7181,368.2068,367.379,367.8776,23104.0
2019-11-27 11:00:00,369.08,369.63,368.77,369.48,3844.0,368.0871,368.6356,367.7779,368.486,3844.0
2019-11-27 11:10:00,369.37,369.84,369.24,369.38,6520.0,368.3763,368.845,368.2466,368.3863,6520.0
2019-11-27 11:20:00,369.49,369.72,369.14,369.33,3238.0,368.496,368.7254,368.1469,368.3364,3238.0
2019-11-27 11:30:00,369.44,369.76,368.87,369.67,21116.0,368.4461,368.7652,367.8776,368.6755,21116.0
2019-11-27 11:40:00,369.69,369.91,369.43,369.75,6533.0,368.6954,368.9148,368.4361,368.7553,6533.0
2019-11-27 11:50:00,369.8,370.0,369.59,369.8,6406.0,368.8051,369.0046,368.5957,368.8051,6406.0
2019-11-27 12:00:00,369.78,371.0,369.77,370.94,8812.0,368.7852,370.0019,368.7752,369.9421,8812.0
2019-11-27 12:10:00,371.16,371.71,370.65,370.66,4712.0,370.1615,370.71,369.6529,369.6628,4712.0
2019-11-27 12:20:00,370.63,370.85,369.75,370.25,3500.0,369.6329,369.8523,368.7553,369.2539,3500.0
2019-11-27 12:30:00,370.25,371.0,370.24,370.96,11723.0,369.2539,370.0019,369.244,369.962,11723.0
2019-11-27 12:40:00,370.97,371.0,370.7,371.0,3909.0,369.972,370.0019,369.7027,370.0019,3909.0
2019-11-27 12:50:00,370.84,371.05,370.65,370.88,3636.0,369.8423,370.0518,369.6529,369.8822,3636.0
2019-11-27 13:00:00,370.9,371.05,370.76,370.99,6316.0,369.9022,370.0518,369.7626,369.9919,6316.0
2019-11-27 13:10:00,371.05,371.3,370.9,371.0,3683.0,370.0518,370.3011,369.9022,370.0019,3683.0
2019-11-27 13:20:00,371.01,371.13,370.85,371.0,5786.0,370.0119,370.1316,369.8523,370.0019,5786.0
2019-11-27 13:30:00,370.97,371.23,370.95,370.97,2112.0,369.972,370.2313,369.952,369.972,2112.0
2019-11-27 13:40:00,370.99,371.23,370.82,371.13,5550.0,369.9919,370.2313,369.8224,370.1316,5550.0
2019-11-27 13:50:00,371.24,371.38,371.19,371.2,4975.0,370.2413,370.3809,370.1914,370.2014,4975.0
2019-11-27 14:00:00,371.04,371.23,370.94,371.06,3806.0,370.0418,370.2313,369.9421,370.0617,3806.0
2019-11-27 14:10:00,371.05,371.22,370.78,370.78,4149.0,370.0518,370.2213,369.7825,369.7825,4149.0
2019-11-27 14:20:00,370.82,371.88,370.82,371.88,6430.0,369.8224,370.8795,369.8224,370.8795,6430.0
2019-11-27 14:30:00,371.88,372.09,371.85,371.85,4489.0,370.8795,371.089,370.8496,370.8496,4489.0
2019-11-27 14:40:00,371.96,372.15,371.3,371.31,8912.0,370.9593,371.1488,370.3011,370.3111,8912.0
2019-11-27 14:50:00,371.27,371.78,371.24,371.51,7636.0,370.2712,370.7798,370.2413,370.5105,7636.0
2019-11-27 15:00:00,371.53,372.05,371.53,372.03,5491.0,370.5305,371.0491,370.5305,371.0291,5491.0
2019-11-27 15:10:00,372.04,372.38,371.86,372.38,16042.0,371.0391,371.3782,370.8596,371.3782,16042.0
2019-11-27 15:20:00,372.31,372.45,372.12,372.33,13918.0,371.3084,371.448,371.1189,371.3283,13918.0
2019-11-27 15:30:00,372.34,372.59,371.88,371.99,16625.0,371.3383,371.5876,370.8795,370.9892,16625.0
2019-11-27 15:40:00,372.02,372.24,371.81,372.09,18851.0,371.0192,371.2386,370.8097,371.089,18851.0
2019-11-27 15:50:00,371.99,372.04,371.37,371.59,54399.0,370.9892,371.0391,370.3709,370.5903,54399.0
2019-11-29 09:30:00,372.06,372.06,370.04,371.99,11536.0,371.0591,371.0591,369.0445,370.9892,11536.0
2019-11-29 09:40:00,371.43,371.73,370.34,371.35,19936.0,370.4308,370.7299,369.3437,370.351,19936.0
2019-11-29 09:50:00,371.52,371.52,370.42,370.98,9889.0,370.5205,370.5205,369.4235,369.982,9889.0
2019-11-29 10:00:00,371.01,371.95,370.6,371.95,10036.0,370.0119,370.9494,369.603,370.9494,10036.0
2019-11-29 10:10:00,372.04,372.47,371.85,372.13,4200.0,371.0391,371.468,370.8496,371.1289,4200.0
2019-11-29 10:20:00,371.85,371.97,369.33,369.33,5209.0,370.8496,370.9693,368.3364,368.3364,5209.0
2019-11-29 10:30:00,369.09,369.71,366.77,368.36,12606.0,368.097,368.7154,365.7833,367.369,12606.0
2019-11-29 10:40:00,368.83,370.22,368.82,370.09,6895.0,367.8377,369.224,367.8278,369.0944,6895.0
2019-11-29 10:50:00,369.83,370.0,369.26,369.84,11385.0,368.8351,369.0046,368.2666,368.845,11385.0
2019-11-29 11:00:00,369.59,370.1,369.36,369.5,24957.0,368.5957,369.1043,368.3663,368.5059,24957.0
2019-11-29 11:10:00,369.61,369.99,369.43,369.56,12390.0,368.6157,368.9946,368.4361,368.5658,12390.0
2019-11-29 11:20:00,369.61,370.14,369.61,369.92,11710.0,368.6157,369.1442,368.6157,368.9248,11710.0
2019-11-29 11:30:00,369.6,370.2,369.6,370.09,4149.0,368.6057,369.2041,368.6057,369.0944,4149.0
2019-11-29 11:40:00,370.03,370.08,368.68,369.19,5322.0,369.0345,369.0844,367.6882,368.1968,5322.0
2019-11-29 11:50:00,369.1,370.73,368.65,370.04,7043.0,368.107,369.7326,367.6582,369.0445,7043.0
2019-11-29 12:00:00,370.06,370.75,369.86,370.57,14318.0,369.0644,369.7526,368.865,369.5731,14318.0
2019-11-29 12:10:00,370.59,371.59,370.59,371.32,6083.0,369.593,370.5903,369.593,370.321,6083.0
2019-11-29 12:20:00,371.27,371.59,370.99,371.37,15304.0,370.2712,370.5903,369.9919,370.3709,15304.0
2019-11-29 12:30:00,371.24,371.91,371.23,371.51,6921.0,370.2413,370.9095,370.2313,370.5105,6921.0
2019-11-29 12:40:00,371.26,371.6,369.35,369.65,10983.0,370.2612,370.6003,368.3563,368.6555,10983.0
2019-11-29 12:50:00,369.57,369.57,368.43,369.03,39843.0,368.5758,368.5758,367.4388,368.0372,39843.0
2019-12-02 09:30:00,368.18,368.93,366.45,368.93,15518.0,367.1895,367.9375,365.4642,367.9375,15518.0
2019-12-02 09:40:00,368.42,368.43,364.97,366.56,14107.0,367.4289,367.4388,363.9881,365.5739,14107.0
2019-12-02 09:50:00,366.59,369.0,365.87,368.64,7779.0,365.6038,368.0073,364.8857,367.6483,7779.0
2019-12-02 10:00:00,368.35,368.6,364.98,365.91,8207.0,367.359,367.6084,363.9981,364.9256,8207.0
2019-12-02 10:10:00,366.78,367.66,365.4,365.4,9735.0,365.7933,366.6709,364.417,364.417,9735.0
2019-12-02 10:20:00,365.6,365.97,363.07,363.82,8761.0,364.6164,364.9854,362.0932,362.8412,8761.0
2019-12-02 10:30:00,363.82,364.88,363.33,364.54,13684.0,362.8412,363.8984,362.3525,363.5593,13684.0
2019-12-02 10:40:00,364.89,366.13,364.71,365.14,3906.0,363.9083,365.145,363.7288,364.1577,3906.0
2019-12-02 10:50:00,365.34,365.34,364.28,365.13,2400.0,364.3571,364.3571,363.3,364.1477,2400.0
2019-12-02 11:00:00,365.1,365.41,364.5,364.5,2510.0,364.1178,364.4269,363.5194,363.5194,2510.0
2019-12-02 11:10:00,364.42,364.42,363.5,364.25,7432.0,363.4396,363.4396,362.5221,363.2701,7432.0
2019-12-02 11:20:00,364.35,365.18,364.34,364.57,8674.0,363.3698,364.1976,363.3598,363.5892,8674.0
2019-12-02 11:30:00,364.56,365.33,364.3,365.33,7082.0,363.5792,364.3472,363.3199,364.3472,7082.0
2019-12-02 11:40:00,365.53,366.36,365.45,366.3,4788.0,364.5466,365.3744,364.4668,365.3146,4788.0
2019-12-02 11:50:00,366.23,366.24,365.23,365.36,4900.0,365.2447,365.2547,364.2474,364.3771,4900.0
2019-12-02 12:00:00,365.22,365.61,365.04,365.04,1600.0,364.2375,364.6264,364.0579,364.0579,1600.0
2019-12-02 12:10:00,364.99,365.44,364.64,364.66,2372.0,364.0081,364.4569,363.659,363.679,2372.0
2019-12-02 12:20:00,364.43,365.14,363.76,364.39,7880.0,363.4496,364.1577,362.7814,363.4097,7880.0
2019-12-02 12:30:00,364.53,364.6,364.21,364.5,4945.0,363.5493,363.6191,363.2302,363.5194,4945.0
2019-12-02 12:40:00,364.61,365.21,364.24,364.47,6997.0,363.6291,364.2275,363.2601,363.4895,6997.0
2019-12-02 12:50:00,364.33,364.78,364.06,364.34,4172.0,363.3499,363.7986,363.0806,363.3598,4172.0
2019-12-02 13:00:00,364.6,364.94,364.52,364.72,3037.0,363.6191,363.9582,363.5393,363.7388,3037.0
2019-12-02 13:10:00,364.83,365.57,364.61,365.48,2900.0,363.8485,364.5865,363.6291,364.4968,2900.0
2019-12-02 13:20:00,365.73,366.02,365.55,366.02,2398.0,364.7461,365.0353,364.5666,365.0353,2398.0
2019-12-02 13:30:00,365.86,366.06,365.69,366.04,4268.0,364.8757,365.0752,364.7062,365.0553,4268.0
2019-12-02 13:40:00,366.06,366.31,365.66,366.25,4011.0,365.0752,365.3245,364.6763,365.2647,4011.0
2019-12-02 13:50:00,366.08,366.08,365.66,365.66,3550.0,365.0951,365.0951,364.6763,364.6763,3550.0
2019-12-02 14:00:00,365.61,366.65,365.52,366.5,11161.0,364.6264,365.6636,364.5367,365.514,11161.0
2019-12-02 14:10:00,366.51,366.88,366.1,366.52,5014.0,365.524,365.893,365.1151,365.534,5014.0
2019-12-02 14:20:00,366.44,366.57,365.91,366.41,2425.0,365.4542,365.5838,364.9256,365.4243,2425.0
2019-12-02 14:30:00,366.42,366.6,365.98,366.39,3973.0,365.4342,365.6137,364.9954,365.4043,3973.0
2019-12-02 14:40:00,366.39,366.65,366.11,366.12,2900.0,365.4043,365.6636,365.1251,365.135,2900.0
2019-12-02 14:50:00,366.23,366.23,365.58,365.58,1900.0,365.2447,365.2447,364.5965,364.5965,1900.0
2019-12-02 15:00:00,365.48,365.48,364.87,364.94,3171.0,364.4968,364.4968,363.8884,363.9582,3171.0
2019-12-02 15:10:00,365.0,366.02,365.0,365.9,7901.0,364.0181,365.0353,364.0181,364.9156,7901.0
2019-12-02 15:20:00,365.87,366.72,365.74,366.68,17308.0,364.8857,365.7334,364.7561,365.6935,17308.0
2019-12-02 15:30:00,366.57,366.87,365.7,365.74,22458.0,365.5838,365.883,364.7162,364.7561,22458.0
2019-12-02 15:40:00,365.81,366.1,365.6,366.1,12020.0,364.8259,365.1151,364.6164,365.1151,12020.0
2019-12-02 15:50:00,366.09,366.38,365.86,366.18,54436.0,365.1051,365.3943,364.8757,365.1949,54436.0
2019-12-03 09:30:00,366.99,367.58,363.65,363.84,17881.0,366.0027,366.5911,362.6717,362.8612,17881.0
2019-12-03 09:40:00,363.84,365.0,363.4,363.92,16328.0,362.8612,364.0181,362.4224,362.941,16328.0
2019-12-03 09:50:00,363.75,367.16,363.74,367.13,16050.0,362.7714,366.1722,362.7614,366.1423,16050.0
2019-12-03 10:00:00,366.8,366.96,365.77,366.64,9693.0,365.8132,365.9728,364.786,365.6536,9693.0
2019-12-03 10:10:00,366.74,366.74,365.66,366.08,7677.0,365.7534,365.7534,364.6763,365.0951,7677.0
2019-12-03 10:20:00,366.0,366.37,364.8,365.08,11188.0,365.0154,365.3844,363.8186,364.0978,11188.0
2019-12-03 10:30:00,365.25,366.59,365.19,366.34,6374.0,364.2674,365.6038,364.2075,365.3544,6374.0
2019-12-03 10:40:00,366.44,367.41,366.14,366.6,8344.0,365.4542,366.4216,365.155,365.6137,8344.0
2019-12-03 10:50:00,366.12,366.9,366.02,366.48,13006.0,365.135,365.9129,365.0353,365.4941,13006.0
2019-12-03 11:00:00,366.34,367.05,366.17,366.49,22204.0,365.3544,366.0625,365.1849,365.504,22204.0
2019-12-03 11:10:00,366.64,368.55,366.64,368.23,8766.0,365.6536,367.5585,365.6536,367.2394,8766.0
2019-12-03 11:20:00,368.31,368.96,368.06,368.06,12105.0,367.3191,367.9674,367.0698,367.0698,12105.0
2019-12-03 11:30:00,368.15,368.18,366.79,367.35,6912.0,367.1596,367.1895,365.8032,366.3617,6912.0
2019-12-03 11:40:00,367.37,367.52,366.23,366.5,7303.0,366.3817,366.5313,365.2447,365.514,7303.0
2019-12-03 11:50:00,366.55,367.14,366.21,366.34,18634.0,365.5639,366.1523,365.2248,365.3544,18634.0
2019-12-03 12:00:00,366.32,366.32,365.66,366.14,5500.0,365.3345,365.3345,364.6763,365.155,5500.0
2019-12-03 12:10:00,366.1,367.25,365.95,367.19,7960.0,365.1151,366.262,364.9655,366.2022,7960.0
2019-12-03 12:20:00,367.41,367.7,367.24,367.24,5978.0,366.4216,366.7108,366.252,366.252,5978.0
2019-12-03 12:30:00,367.25,367.25,366.72,367.2,4100.0,366.262,366.262,365.7334,366.2121,4100.0
2019-12-03 12:40:00,367.2,367.47,366.87,367.03,6179.0,366.2121,366.4814,365.883,366.0426,6179.0
2019-12-03 12:50:00,367.17,367.27,366.99,367.26,4314.0,366.1822,366.2819,366.0027,366.272,4314.0
2019-12-03 13:00:00,367.28,367.6,367.27,367.4,6655.0,366.2919,366.6111,366.2819,366.4116,6655.0
2019-12-03 13:10:00,367.38,367.62,367.13,367.27,5451.0,366.3916,366.631,366.1423,366.2819,5451.0
2019-12-03 13:20:00,367.28,367.87,367.04,367.81,6916.0,366.2919,366.8803,366.0526,366.8205,6916.0
2019-12-03 13:30:00,367.72,368.11,367.71,367.8,6203.0,366.7307,367.1197,366.7208,366.8105,6203.0
2019-12-03 13:40:00,367.69,367.8,366.6,366.6,2260.0,366.7008,366.8105,365.6137,365.6137,2260.0
2019-12-03 13:50:00,366.28,366.51,365.61,365.61,5645.0,365.2946,365.524,364.6264,364.6264,5645.0
2019-12-03 14:00:00,365.71,366.2,365.51,366.03,6787.0,364.7261,365.2148,364.5267,365.0453,6787.0
2019-12-03 14:10:00,366.21,366.45,365.67,365.72,3900.0,365.2248,365.4642,364.6862,364.7361,3900.0
2019-12-03 14:20:00,365.7,366.62,365.55,366.36,9575.0,364.7162,365.6337,364.5666,365.3744,9575.0
2019-12-03 14:30:00,366.42,366.62,366.06,366.25,3325.0,365.4342,365.6337,365.0752,365.2647,3325.0
2019-12-03 14:40:00,366.26,366.64,366.26,366.53,5513.0,365.2747,365.6536,365.2747,365.5439,5513.0
2019-12-03 14:50:00,366.62,366.9,366.21,366.57,6986.0,365.6337,365.9129,365.2248,365.5838,6986.0
2019-12-03 15:00:00,366.62,366.62,366.18,366.2,3700.0,365.6337,365.6337,365.1949,365.2148,3700.0
2019-12-03 15:10:00,366.25,366.72,366.25,366.61,8226.0,365.2647,365.7334,365.2647,365.6237,8226.0
2019-12-03 15:20:00,366.8,367.33,366.8,367.14,3807.0,365.8132,366.3418,365.8132,366.1523,3807.0
2019-12-03 15:30:00,367.17,367.21,366.06,366.06,11852.0,366.1822,366.2221,365.0752,365.0752,11852.0
2019-12-03 15:40:00,366.08,368.23,365.76,368.15,59087.0,365.0951,367.2394,364.776,367.1596,59087.0
2019-12-03 15:50:00,368.5,369.5,368.22,368.8,182849.0,367.5086,368.5059,367.2294,367.8078,182849.0
2019-12-04 09:30:00,369.19,371.06,367.57,370.12,14201.0,368.1968,370.0617,366.5811,369.1243,14201.0
2019-12-04 09:40:00,369.91,371.01,369.91,370.48,4941.0,368.9148,370.0119,368.9148,369.4833,4941.0
2019-12-04 09:50:00,370.44,371.87,370.09,370.75,15926.0,369.4434,370.8696,369.0944,369.7526,15926.0
2019-12-04 10:00:00,370.58,371.06,370.43,371.06,13878.0,369.583,370.0617,369.4334,370.0617,13878.0
2019-12-04 10:10:00,371.31,372.54,371.31,372.5,11575.0,370.3111,371.5378,370.3111,371.4979,11575.0
2019-12-04 10:20:00,372.9,373.34,371.84,372.08,15959.0,371.8968,372.3356,370.8397,371.079,15959.0
2019-12-04 10:30:00,372.09,372.69,371.89,372.19,4103.0,371.089,371.6874,370.8895,371.1887,4103.0
2019-12-04 10:40:00,372.19,372.69,372.13,372.16,5788.0,371.1887,371.6874,371.1289,371.1588,5788.0
2019-12-04 10:50:00,372.12,372.85,372.07,372.29,4580.0,371.1189,371.8469,371.069,371.2884,4580.0
2019-12-04 11:00:00,372.43,372.67,371.61,372.1,10171.0,371.4281,371.6674,370.6103,371.099,10171.0
2019-12-04 11:10:00,372.0,372.0,370.75,370.85,7351.0,370.9992,370.9992,369.7526,369.8523,7351.0
2019-12-04 11:20:00,370.71,371.49,370.64,370.69,10357.0,369.7127,370.4906,369.6429,369.6927,10357.0
2019-12-04 11:30:00,370.31,371.63,370.28,371.53,6622.0,369.3138,370.6302,369.2838,370.5305,6622.0
2019-12-04 11:40:00,371.5,372.2,371.38,371.38,3279.0,370.5006,371.1987,370.3809,370.3809,3279.0
2019-12-04 11:50:00,371.25,371.43,371.25,371.3,2750.0,370.2512,370.4308,370.2512,370.3011,2750.0
2019-12-04 12:00:00,371.22,372.19,370.85,372.19,3900.0,370.2213,371.1887,369.8523,371.1887,3900.0
2019-12-04 12:10:00,372.15,372.19,370.9,370.9,4113.0,371.1488,371.1887,369.9022,369.9022,4113.0
2019-12-04 12:20:00,371.03,371.36,370.61,371.36,4381.0,370.0318,370.3609,369.613,370.3609,4381.0
2019-12-04 12:30:00,371.24,371.7,371.11,371.66,3117.0,370.2413,370.7,370.1116,370.6601,3117.0
2019-12-04 12:40:00,371.75,372.15,371.59,372.03,2606.0,370.7499,371.1488,370.5903,371.0291,2606.0
2019-12-04 12:50:00,372.0,372.0,371.37,371.5,1300.0,370.9992,370.9992,370.3709,370.5006,1300.0
2019-12-04 13:00:00,371.37,371.37,370.94,371.25,2250.0,370.3709,370.3709,369.9421,370.2512,2250.0
2019-12-04 13:10:00,371.24,371.35,370.8,370.98,2789.0,370.2413,370.351,369.8024,369.982,2789.0
2019-12-04 13:20:00,370.86,371.0,370.21,370.25,5615.0,369.8623,370.0019,369.214,369.2539,5615.0
2019-12-04 13:30:00,370.19,370.97,369.96,370.78,6980.0,369.1941,369.972,368.9647,369.7825,6980.0
2019-12-04 13:40:00,370.73,371.61,369.93,371.61,4500.0,369.7326,370.6103,368.9348,370.6103,4500.0
2019-12-04 13:50:00,371.57,372.37,371.34,371.53,7320.0,370.5704,371.3682,370.341,370.5305,7320.0
2019-12-04 14:00:00,371.67,371.69,371.3,371.45,1600.0,370.6701,370.6901,370.3011,370.4507,1600.0
2019-12-04 14:10:00,371.43,371.43,370.8,371.0,3664.0,370.4308,370.4308,369.8024,370.0019,3664.0
2019-12-04 14:20:00,370.89,370.96,369.51,369.61,11506.0,369.8922,369.962,368.5159,368.6157,11506.0
2019-12-04 14:30:00,369.46,369.46,368.5,369.07,17153.0,368.4661,368.4661,367.5086,368.0771,17153.0
2019-12-04 14:40:00,369.44,369.64,368.98,369.56,3242.0,368.4461,368.6456,367.9873,368.5658,3242.0
2019-12-04 14:50:00,369.45,369.91,369.38,369.83,3760.0,368.4561,368.9148,368.3863,368.8351,3760.0
2019-12-04 15:00:00,369.8,369.91,369.29,369.91,13336.0,368.8051,368.9148,368.2965,368.9148,13336.0
2019-12-04 15:10:00,370.07,370.26,369.82,369.82,5041.0,369.0744,369.2639,368.8251,368.8251,5041.0
2019-12-04 15:20:00,369.8,370.67,369.8,370.53,16297.0,368.8051,369.6728,368.8051,369.5332,16297.0
2019-12-04 15:30:00,370.56,371.29,370.56,371.15,8763.0,369.5631,370.2911,369.5631,370.1515,8763.0
2019-12-04 15:40:00,371.23,371.65,370.73,370.74,12582.0,370.2313,370.6502,369.7326,369.7426,12582.0
2019-12-04 15:50:00,370.64,371.1,369.64,369.97,32756.0,369.6429,370.1016,368.6456,368.9747,32756.0
2019-12-05 09:30:00,370.97,372.0,366.16,370.7,22482.0,369.972,370.9992,365.1749,369.7027,22482.0
2019-12-05 09:40:00,370.71,371.8,369.51,369.52,17150.0,369.7127,370.7998,368.5159,368.5259,17150.0
2019-12-05 09:50:00,369.51,370.18,368.41,368.72,5320.0,368.5159,369.1841,367.4189,367.728,5320.0
2019-12-05 10:00:00,368.09,368.12,367.07,367.63,9863.0,367.0997,367.1297,366.0825,366.641,9863.0
2019-12-05 10:10:00,367.56,367.9,366.99,367.15,4488.0,366.5712,366.9103,366.0027,366.1623,4488.0
2019-12-05 10:20:00,367.0,367.71,366.79,367.71,2865.0,366.0127,366.7208,365.8032,366.7208,2865.0
2019-12-05 10:30:00,367.93,368.38,367.84,368.3,5050.0,366.9402,367.389,366.8504,367.3092,5050.0
2019-12-05 10:40:00,368.48,369.57,368.31,369.53,4878.0,367.4887,368.5758,367.3191,368.5359,4878.0
2019-12-05 10:50:00,369.69,370.77,369.66,370.43,8730.0,368.6954,369.7725,368.6655,369.4334,8730.0
2019-12-05 11:00:00,370.76,370.77,369.64,369.88,3864.0,369.7626,369.7725,368.6456,368.8849,3864.0
2019-12-05 11:10:00,369.8,369.8,369.0,369.63,3908.0,368.8051,368.8051,368.0073,368.6356,3908.0
2019-12-05 11:20:00,369.81,369.95,369.5,369.5,2375.0,368.8151,368.9547,368.5059,368.5059,2375.0
2019-12-05 11:30:00,369.5,370.05,367.49,367.99,10422.0,368.5059,369.0545,366.5014,367.0,10422.0
2019-12-05 11:40:00,368.12,370.36,368.12,369.77,8195.0,367.1297,369.3636,367.1297,368.7752,8195.0
2019-12-05 11:50:00,369.29,369.6,368.68,369.12,7109.0,368.2965,368.6057,367.6882,368.127,7109.0
2019-12-05 12:00:00,369.16,370.64,369.02,370.64,4179.0,368.1669,369.6429,368.0272,369.6429,4179.0
2019-12-05 12:10:00,370.82,370.82,369.3,369.43,1100.0,369.8224,369.8224,368.3065,368.4361,1100.0
2019-12-05 12:20:00,369.43,369.43,367.42,368.06,8600.0,368.4361,368.4361,366.4315,367.0698,8600.0
2019-12-05 12:30:00,368.3,368.85,368.2,368.79,3072.0,367.3092,367.8577,367.2094,367.7979,3072.0
2019-12-05 12:40:00,368.92,369.33,368.72,368.78,2405.0,367.9275,368.3364,367.728,367.7879,2405.0
2019-12-05 12:50:00,368.71,369.16,368.45,369.16,1900.0,367.7181,368.1669,367.4588,368.1669,1900.0
2019-12-05 13:00:00,368.96,368.98,368.65,368.72,1000.0,367.9674,367.9873,367.6582,367.728,1000.0
2019-12-05 13:10:00,368.97,369.3,368.97,369.3,1100.0,367.9774,368.3065,367.9774,368.3065,1100.0
2019-12-05 13:20:00,369.36,369.36,368.81,368.89,3600.0,368.3663,368.3663,367.8178,367.8976,3600.0
2019-12-05 13:30:00,368.91,369.3,368.81,369.23,1700.0,367.9175,368.3065,367.8178,368.2367,1700.0
2019-12-05 13:40:00,369.15,369.34,368.78,368.78,2300.0,368.1569,368.3464,367.7879,367.7879,2300.0
2019-12-05 13:50:00,368.73,368.73,367.74,367.74,2732.0,367.738,367.738,366.7507,366.7507,2732.0
2019-12-05 14:00:00,367.78,367.94,366.85,366.85,6038.0,366.7906,366.9501,365.8631,365.8631,6038.0
2019-12-05 14:10:00,367.0,367.3,366.25,367.3,5285.0,366.0127,366.3119,365.2647,366.3119,5285.0
2019-12-05 14:20:00,367.28,368.31,367.25,368.31,1200.0,366.2919,367.3191,366.262,367.3191,1200.0
2019-12-05 14:30:00,368.35,368.57,368.27,368.36,2012.0,367.359,367.5784,367.2793,367.369,2012.0
2019-12-05 14:40:00,368.32,368.36,367.17,367.3,12576.0,367.3291,367.369,366.1822,366.3119,12576.0
2019-12-05 14:50:00,367.35,367.57,366.51,366.93,5303.0,366.3617,366.5811,365.524,365.9429,5303.0
2019-12-05 15:00:00,367.19,367.96,366.91,367.94,4723.0,366.2022,366.9701,365.9229,366.9501,4723.0
2019-12-05 15:10:00,367.72,368.0,367.56,367.77,3022.0,366.7307,367.01,366.5712,366.7806,3022.0
2019-12-05 15:20:00,367.84,368.33,367.84,368.14,1600.0,366.8504,367.3391,366.8504,367.1496,1600.0
2019-12-05 15:30:00,368.24,368.5,368.1,368.16,5180.0,367.2493,367.5086,367.1097,367.1696,5180.0
2019-12-05 15:40:00,368.17,368.5,367.94,368.42,9105.0,367.1795,367.5086,366.9501,367.4289,9105.0
2019-12-05 15:50:00,368.29,368.44,367.93,368.44,16672.0,367.2992,367.4488,366.9402,367.4488,16672.0
2019-12-06 09:30:00,369.52,370.4,368.3,369.62,25008.0,368.5259,369.4035,367.3092,368.6256,25008.0
2019-12-06 09:40:00,370.09,370.84,369.83,370.5,7128.0,369.0944,369.8423,368.8351,369.5033,7128.0
2019-12-06 09:50:00,370.49,371.71,370.49,371.71,5784.0,369.4933,370.71,369.4933,370.71,5784.0
2019-12-06 10:00:00,371.7,371.95,371.03,371.3,5829.0,370.7,370.9494,370.0318,370.3011,5829.0
2019-12-06 10:10:00,370.93,370.93,369.89,370.82,4572.0,369.9321,369.9321,368.8949,369.8224,4572.0
2019-12-06 10:20:00,371.07,371.37,370.22,371.29,7046.0,370.0717,370.3709,369.224,370.2911,7046.0
2019-12-06 10:30:00,371.43,372.84,371.34,371.78,11299.0,370.4308,371.837,370.341,370.7798,11299.0
2019-12-06 10:40:00,371.79,371.99,371.13,371.85,3110.0,370.7898,370.9892,370.1316,370.8496,3110.0
2019-12-06 10:50:00,371.92,372.65,371.92,372.38,3397.0,370.9194,371.6475,370.9194,371.3782,3397.0
2019-12-06 11:00:00,372.53,372.53,371.44,371.78,7396.0,371.5278,371.5278,370.4407,370.7798,7396.0
2019-12-06 11:10:00,371.77,372.29,371.62,371.98,7961.0,370.7698,371.2884,370.6202,370.9793,7961.0
2019-12-06 11:20:00,371.92,372.1,370.81,370.81,5892.0,370.9194,371.099,369.8124,369.8124,5892.0
2019-12-06 11:30:00,371.09,371.09,370.36,370.64,3494.0,370.0917,370.0917,369.3636,369.6429,3494.0
2019-12-06 11:40:00,370.67,370.85,370.31,370.4,1900.0,369.6728,369.8523,369.3138,369.4035,1900.0
2019-12-06 11:50:00,370.56,370.56,370.22,370.46,8405.0,369.5631,369.5631,369.224,369.4634,8405.0
2019-12-06 12:00:00,370.5,371.91,370.5,371.7,6662.0,369.5033,370.9095,369.5033,370.7,6662.0
2019-12-06 12:10:00,371.85,372.44,371.6,372.44,7700.0,370.8496,371.438,370.6003,371.438,7700.0
2019-12-06 12:20:00,372.45,372.88,372.34,372.69,4558.0,371.448,371.8769,371.3383,371.6874,4558.0
2019-12-06 12:30:00,372.75,373.08,371.89,371.92,5670.0,371.7472,372.0763,370.8895,370.9194,5670.0
2019-12-06 12:40:00,371.96,372.22,371.73,371.79,5301.0,370.9593,371.2186,370.7299,370.7898,5301.0
2019-12-06 12:50:00,371.85,372.59,371.84,372.4,2613.0,370.8496,371.5876,370.8397,371.3981,2613.0
2019-12-06 13:00:00,372.64,372.68,372.33,372.58,4111.0,371.6375,371.6774,371.3283,371.5777,4111.0
2019-12-06 13:10:00,372.58,372.71,372.35,372.49,4673.0,371.5777,371.7073,371.3483,371.4879,4673.0
2019-12-06 13:20:00,372.6,372.6,372.09,372.52,5578.0,371.5976,371.5976,371.089,371.5178,5578.0
2019-12-06 13:30:00,372.51,373.49,372.51,373.45,6714.0,371.5078,372.4852,371.5078,372.4453,6714.0
2019-12-06 13:40:00,373.37,373.73,372.75,373.02,4774.0,372.3655,372.7246,371.7472,372.0165,4774.0
2019-12-06 13:50:00,373.08,373.39,372.49,372.49,5650.0,372.0763,372.3855,371.4879,371.4879,5650.0
2019-12-06 14:00:00,372.47,372.86,372.3,372.3,7310.0,371.468,371.8569,371.2984,371.2984,7310.0
2019-12-06 14:10:00,372.28,372.74,372.25,372.59,3789.0,371.2785,371.7372,371.2485,371.5876,3789.0
2019-12-06 14:20:00,372.52,372.66,371.9,372.34,6880.0,371.5178,371.6574,370.8995,371.3383,6880.0
2019-12-06 14:30:00,372.28,372.55,371.95,372.55,3700.0,371.2785,371.5477,370.9494,371.5477,3700.0
2019-12-06 14:40:00,372.56,372.64,372.0,372.19,4731.0,371.5577,371.6375,370.9992,371.1887,4731.0
2019-12-06 14:50:00,372.18,372.42,371.94,372.22,3932.0,371.1787,371.4181,370.9394,371.2186,3932.0
2019-12-06 15:00:00,372.18,372.42,371.46,371.69,4782.0,371.1787,371.4181,370.4607,370.6901,4782.0
2019-12-06 15:10:00,371.57,372.33,371.56,371.75,7177.0,370.5704,371.3283,370.5604,370.7499,7177.0
2019-12-06 15:20:00,371.53,372.4,371.36,372.4,11300.0,370.5305,371.3981,370.3609,371.3981,11300.0
2019-12-06 15:30:00,372.37,372.78,372.23,372.78,8738.0,371.3682,371.7771,371.2286,371.7771,8738.0
2019-12-06 15:40:00,372.73,373.53,372.57,372.93,13901.0,371.7273,372.5251,371.5677,371.9267,13901.0
2019-12-06 15:50:00,372.93,372.98,372.13,372.15,31561.0,371.9267,371.9766,371.1289,371.1488,31561.0
2019-12-09 09:30:00,373.09,373.09,370.84,371.22,16078.0,372.0863,372.0863,369.8423,370.2213,16078.0
2019-12-09 09:40:00,371.23,372.31,370.56,370.62,8740.0,370.2313,371.3084,369.5631,369.6229,8740.0
2019-12-09 09:50:00,370.1,370.91,369.15,369.58,5405.0,369.1043,369.9122,368.1569,368.5857,5405.0
2019-12-09 10:00:00,370.0,370.37,369.28,369.28,10910.0,369.0046,369.3736,368.2865,368.2865,10910.0
2019-12-09 10:10:00,369.14,369.22,368.14,369.04,6453.0,368.1469,368.2267,367.1496,368.0472,6453.0
2019-12-09 10:20:00,368.84,369.68,368.84,369.68,2742.0,367.8477,368.6855,367.8477,368.6855,2742.0
2019-12-09 10:30:00,369.67,370.06,368.82,368.95,4500.0,368.6755,369.0644,367.8278,367.9574,4500.0
2019-12-09 10:40:00,369.16,369.25,368.51,369.05,7841.0,368.1669,368.2566,367.5186,368.0572,7841.0
2019-12-09 10:50:00,369.02,369.39,368.88,368.99,2600.0,368.0272,368.3962,367.8876,367.9973,2600.0
2019-12-09 11:00:00,368.91,368.94,367.91,368.04,5872.0,367.9175,367.9475,366.9202,367.0499,5872.0
2019-12-09 11:10:00,368.08,369.12,367.98,369.12,3962.0,367.0898,368.127,366.99,368.127,3962.0
2019-12-09 11:20:00,369.06,369.3,367.83,368.1,12017.0,368.0671,368.3065,366.8404,367.1097,12017.0
2019-12-09 11:30:00,368.23,368.71,367.75,368.2,9096.0,367.2394,367.7181,366.7607,367.2094,9096.0
2019-12-09 11:40:00,368.32,368.5,367.38,367.64,4602.0,367.3291,367.5086,366.3916,366.651,4602.0
2019-12-09 11:50:00,367.32,367.32,366.0,366.0,7623.0,366.3318,366.3318,365.0154,365.0154,7623.0
2019-12-09 12:00:00,365.99,366.81,365.99,366.01,8835.0,365.0054,365.8232,365.0054,365.0253,8835.0
2019-12-09 12:10:00,366.0,366.22,365.63,365.99,8130.0,365.0154,365.2348,364.6464,365.0054,8130.0
2019-12-09 12:20:00,365.93,366.05,365.5,365.72,5339.0,364.9456,365.0652,364.5167,364.7361,5339.0
2019-12-09 12:30:00,365.77,365.9,365.42,365.42,7707.0,364.786,364.9156,364.4369,364.4369,7707.0
2019-12-09 12:40:00,365.42,365.54,364.6,364.82,9904.0,364.4369,364.5566,363.6191,363.8385,9904.0
2019-12-09 12:50:00,364.84,364.99,364.26,364.35,9670.0,363.8585,364.0081,363.28,363.3698,9670.0
2019-12-09 13:00:00,364.31,364.33,363.84,364.01,6496.0,363.3299,363.3499,362.8612,363.0307,6496.0
2019-12-09 13:10:00,363.96,363.96,362.89,363.26,19070.0,362.9809,362.9809,361.9137,362.2827,19070.0
2019-12-09 13:20:00,363.19,363.61,363.05,363.25,5894.0,362.2129,362.6318,362.0733,362.2728,5894.0
2019-12-09 13:30:00,363.33,364.0,363.33,363.65,6743.0,362.3525,363.0207,362.3525,362.6717,6743.0
2019-12-09 13:40:00,363.61,363.92,363.12,363.83,8400.0,362.6318,362.941,362.1431,362.8512,8400.0
2019-12-09 13:50:00,364.0,364.09,362.91,363.17,12491.0,363.0207,363.1105,361.9337,362.193,12491.0
2019-12-09 14:00:00,363.08,364.65,363.06,363.59,11857.0,362.1032,363.669,362.0833,362.6118,11857.0
2019-12-09 14:10:00,363.51,364.11,363.51,363.66,5355.0,362.5321,363.1304,362.5321,362.6817,5355.0
2019-12-09 14:20:00,363.52,363.98,362.9,363.79,8275.0,362.542,363.0008,361.9237,362.8113,8275.0
2019-12-09 14:30:00,363.88,364.18,363.47,363.74,9928.0,362.9011,363.2003,362.4922,362.7614,9928.0
2019-12-09 14:40:00,363.77,364.28,363.14,363.98,61869.0,362.7914,363.3,362.1631,363.0008,61869.0
2019-12-09 14:50:00,363.97,364.07,363.06,363.39,6368.0,362.9908,363.0906,362.0833,362.4124,6368.0
2019-12-09 15:00:00,363.49,364.08,363.49,363.79,14715.0,362.5121,363.1005,362.5121,362.8113,14715.0
2019-12-09 15:10:00,363.76,364.01,363.35,363.88,7755.0,362.7814,363.0307,362.3725,362.9011,7755.0
2019-12-09 15:20:00,364.0,364.2,363.5,364.13,14769.0,363.0207,363.2202,362.5221,363.1504,14769.0
2019-12-09 15:30:00,364.18,365.34,364.17,365.12,60422.0,363.2003,364.3571,363.1903,364.1377,60422.0
2019-12-09 15:40:00,365.21,365.67,365.19,365.5,20103.0,364.2275,364.6862,364.2075,364.5167,20103.0
2019-12-09 15:50:00,365.48,366.04,365.32,365.6,65831.0,364.4968,365.0553,364.3372,364.6164,65831.0
2019-12-10 09:30:00,357.15,367.29,357.0,361.18,99940.0,356.1892,366.3019,356.0396,360.2083,99940.0
2019-12-10 09:40:00,361.22,365.68,360.66,365.42,24511.0,360.2482,364.6962,359.6897,364.4369,24511.0
2019-12-10 09:50:00,365.73,367.72,365.14,367.31,15714.0,364.7461,366.7307,364.1577,366.3218,15714.0
2019-12-10 10:00:00,367.27,367.79,366.22,367.34,10763.0,366.2819,366.8005,365.2348,366.3518,10763.0
2019-12-10 10:10:00,366.98,369.67,366.98,367.86,12014.0,365.9927,368.6755,365.9927,366.8704,12014.0
2019-12-10 10:20:00,367.81,369.5,367.8,369.22,10865.0,366.8205,368.5059,366.8105,368.2267,10865.0
2019-12-10 10:30:00,368.96,369.2,367.21,367.66,9900.0,367.9674,368.2068,366.2221,366.6709,9900.0
2019-12-10 10:40:00,367.47,368.0,367.12,368.0,13997.0,366.4814,367.01,366.1323,367.01,13997.0
2019-12-10 10:50:00,367.95,368.72,367.84,368.39,14188.0,366.9601,367.728,366.8504,367.3989,14188.0
2019-12-10 11:00:00,368.43,369.75,368.15,369.75,31516.0,367.4388,368.7553,367.1596,368.7553,31516.0
2019-12-10 11:10:00,369.77,370.3,368.97,368.99,41616.0,368.7752,369.3038,367.9774,367.9973,41616.0
2019-12-10 11:20:00,369.19,370.12,368.73,370.12,17788.0,368.1968,369.1243,367.738,369.1243,17788.0
2019-12-10 11:30:00,370.15,370.59,369.63,370.18,8152.0,369.1542,369.593,368.6356,369.1841,8152.0
2019-12-10 11:40:00,370.36,371.46,370.2,371.4,5640.0,369.3636,370.4607,369.2041,370.4008,5640.0
2019-12-10 11:50:00,371.45,372.15,371.13,371.4,28511.0,370.4507,371.1488,370.1316,370.4008,28511.0
2019-12-10 12:00:00,371.56,371.87,370.56,370.75,22715.0,370.5604,370.8696,369.5631,369.7526,22715.0
2019-12-10 12:10:00,370.5,370.95,369.94,369.99,7331.0,369.5033,369.952,368.9448,368.9946,7331.0
2019-12-10 12:20:00,370.0,370.14,369.18,369.18,7400.0,369.0046,369.1442,368.1868,368.1868,7400.0
2019-12-10 12:30:00,369.29,369.77,368.6,369.77,11450.0,368.2965,368.7752,367.6084,368.7752,11450.0
2019-12-10 12:40:00,369.77,369.77,368.29,368.31,3500.0,368.7752,368.7752,367.2992,367.3191,3500.0
2019-12-10 12:50:00,368.15,369.33,368.14,369.16,9347.0,367.1596,368.3364,367.1496,368.1669,9347.0
2019-12-10 13:00:00,369.01,369.32,368.82,369.0,7200.0,368.0173,368.3264,367.8278,368.0073,7200.0
2019-12-10 13:10:00,368.99,369.29,368.65,368.88,59330.0,367.9973,368.2965,367.6582,367.8876,59330.0
2019-12-10 13:20:00,368.88,369.29,368.7,368.7,3400.0,367.8876,368.2965,367.7081,367.7081,3400.0
2019-12-10 13:30:00,368.78,369.33,368.62,369.01,8515.0,367.7879,368.3364,367.6283,368.0173,8515.0
2019-12-10 13:40:00,369.01,369.02,368.02,368.16,9408.0,368.0173,368.0272,367.0299,367.1696,9408.0
2019-12-10 13:50:00,368.08,368.5,367.73,367.78,6512.0,367.0898,367.5086,366.7407,366.7906,6512.0
2019-12-10 14:00:00,367.9,368.0,367.39,367.6,5227.0,366.9103,367.01,366.4016,366.6111,5227.0
2019-12-10 14:10:00,367.68,368.72,367.47,368.25,15659.0,366.6908,367.728,366.4814,367.2593,15659.0
2019-12-10 14:20:00,368.38,369.05,368.29,368.38,11707.0,367.389,368.0572,367.2992,367.389,11707.0
2019-12-10 14:30:00,368.5,368.95,367.02,367.38,15119.0,367.5086,367.9574,366.0326,366.3916,15119.0
2019-12-10 14:40:00,367.5,368.06,367.3,367.51,11401.0,366.5113,367.0698,366.3119,366.5213,11401.0
2019-12-10 14:50:00,367.52,367.87,367.25,367.71,11378.0,366.5313,366.8803,366.262,366.7208,11378.0
2019-12-10 15:00:00,367.68,368.14,367.68,367.97,63274.0,366.6908,367.1496,366.6908,366.9801,63274.0
2019-12-10 15:10:00,368.14,368.6,368.04,368.42,13182.0,367.1496,367.6084,367.0499,367.4289,13182.0
2019-12-10 15:20:00,368.53,368.61,368.21,368.58,3432.0,367.5386,367.6183,367.2194,367.5884,3432.0
2019-12-10 15:30:00,368.84,369.0,368.6,368.81,8861.0,367.8477,368.0073,367.6084,367.8178,8861.0
2019-12-10 15:40:00,368.8,368.86,367.99,367.99,13925.0,367.8078,367.8677,367.0,367.0,13925.0
2019-12-10 15:50:00,368.0,368.22,366.93,367.68,67855.0,367.01,367.2294,365.9429,366.6908,67855.0
2019-12-11 09:30:00,368.4,373.3,368.25,373.05,52095.0,367.4089,372.2957,367.2593,372.0464,52095.0
2019-12-11 09:40:00,373.06,375.71,371.26,372.76,64743.0,372.0564,374.6992,370.2612,371.7572,64743.0
2019-12-11 09:50:00,372.88,376.14,372.82,374.18,23856.0,371.8769,375.1281,371.817,373.1734,23856.0
2019-12-11 10:00:00,374.19,375.65,373.31,375.65,10634.0,373.1833,374.6394,372.3057,374.6394,10634.0
2019-12-11 10:10:00,375.48,375.71,374.78,375.31,6527.0,374.4699,374.6992,373.7717,374.3003,6527.0
2019-12-11 10:20:00,375.25,375.63,374.29,375.48,17171.0,374.2405,374.6195,373.2831,374.4699,17171.0
2019-12-11 10:30:00,375.78,375.85,375.05,375.55,10942.0,374.7691,374.8389,374.041,374.5397,10942.0
2019-12-11 10:40:00,375.56,376.53,375.56,375.89,9565.0,374.5496,375.517,374.5496,374.8788,9565.0
2019-12-11 10:50:00,375.93,376.43,375.9,376.43,6500.0,374.9186,375.4173,374.8887,375.4173,6500.0
2019-12-11 11:00:00,376.33,376.68,374.77,375.0,10276.0,375.3176,375.6666,373.7618,373.9911,10276.0
2019-12-11 11:10:00,375.0,375.5,373.84,374.0,18608.0,373.9911,374.4898,372.8343,372.9938,18608.0
2019-12-11 11:20:00,373.97,374.09,373.17,374.01,7462.0,372.9639,373.0836,372.1661,373.0038,7462.0
2019-12-11 11:30:00,374.05,374.08,372.82,373.02,5507.0,373.0437,373.0736,371.817,372.0165,5507.0
2019-12-11 11:40:00,372.8,373.92,372.77,373.63,4768.0,371.7971,372.9141,371.7671,372.6248,4768.0
2019-12-11 11:50:00,373.55,373.55,372.5,372.5,5646.0,372.5451,372.5451,371.4979,371.4979,5646.0
2019-12-11 12:00:00,372.37,373.45,372.37,373.45,2654.0,371.3682,372.4453,371.3682,372.4453,2654.0
2019-12-11 12:10:00,373.5,373.59,372.32,372.32,5332.0,372.4952,372.5849,371.3184,371.3184,5332.0
2019-12-11 12:20:00,372.32,373.03,372.32,372.92,4082.0,371.3184,372.0264,371.3184,371.9167,4082.0
2019-12-11 12:30:00,372.81,373.77,372.81,373.7,9153.0,371.807,372.7645,371.807,372.6946,9153.0
2019-12-11 12:40:00,373.86,374.3,373.35,373.54,49745.0,372.8542,373.293,372.3456,372.5351,49745.0
2019-12-11 12:50:00,373.53,374.15,373.45,373.5,51522.0,372.5251,373.1434,372.4453,372.4952,51522.0
2019-12-11 13:00:00,373.44,373.79,372.87,372.92,22009.0,372.4353,372.7844,371.8669,371.9167,22009.0
2019-12-11 13:10:00,373.0,373.38,372.93,373.24,2815.0,371.9965,372.3755,371.9267,372.2359,2815.0
2019-12-11 13:20:00,373.21,373.39,373.0,373.3,40101.0,372.206,372.3855,371.9965,372.2957,40101.0
2019-12-11 13:30:00,373.38,373.42,373.04,373.05,3711.0,372.3755,372.4154,372.0364,372.0464,3711.0
2019-12-11 13:40:00,373.1,373.1,371.57,371.72,2600.0,372.0963,372.0963,370.5704,370.72,2600.0
2019-12-11 13:50:00,371.59,372.55,371.48,371.91,3300.0,370.5903,371.5477,370.4806,370.9095,3300.0
2019-12-11 14:00:00,371.75,373.05,371.58,373.0,8738.0,370.7499,372.0464,370.5804,371.9965,8738.0
2019-12-11 14:10:00,373.27,373.88,373.24,373.42,12710.0,372.2658,372.8742,372.2359,372.4154,12710.0
2019-12-11 14:20:00,373.65,373.74,373.13,373.53,3133.0,372.6448,372.7345,372.1262,372.5251,3133.0
2019-12-11 14:30:00,373.43,373.56,372.41,372.88,5498.0,372.4254,372.555,371.4081,371.8769,5498.0
2019-12-11 14:40:00,372.51,373.21,372.26,372.98,4179.0,371.5078,372.206,371.2585,371.9766,4179.0
2019-12-11 14:50:00,372.72,373.47,372.51,373.33,6795.0,371.7173,372.4653,371.5078,372.3256,6795.0
2019-12-11 15:00:00,373.34,373.34,372.82,372.89,2214.0,372.3356,372.3356,371.817,371.8868,2214.0
2019-12-11 15:10:00,372.73,373.06,372.6,372.65,4167.0,371.7273,372.0564,371.5976,371.6475,4167.0
2019-12-11 15:20:00,372.5,372.56,372.02,372.3,9711.0,371.4979,371.5577,371.0192,371.2984,9711.0
2019-12-11 15:30:00,372.31,372.57,372.13,372.52,11123.0,371.3084,371.5677,371.1289,371.5178,11123.0
2019-12-11 15:40:00,372.36,372.8,372.26,372.4,25357.0,371.3583,371.7971,371.2585,371.3981,25357.0
2019-12-11 15:50:00,372.33,373.89,372.32,373.56,98811.0,371.3283,372.8841,371.3184,372.555,98811.0
2019-12-12 09:30:00,374.1,378.0,373.88,377.62,17219.0,373.0936,376.9831,372.8742,376.6041,17219.0
2019-12-12 09:40:00,377.18,378.7,376.6,378.4,7973.0,376.1653,377.6812,375.5868,377.382,7973.0
2019-12-12 09:50:00,378.58,379.86,378.02,379.85,10212.0,377.5615,378.8381,377.003,378.8281,10212.0
2019-12-12 10:00:00,379.64,382.0,379.56,381.22,28535.0,378.6187,380.9723,378.5389,380.1944,28535.0
2019-12-12 10:10:00,381.32,382.25,381.17,382.1,16352.0,380.2941,381.2216,380.1446,381.072,16352.0
2019-12-12 10:20:00,381.92,382.15,380.7,381.51,16951.0,380.8925,381.1219,379.6758,380.4836,16951.0
2019-12-12 10:30:00,381.29,381.29,379.48,379.48,14752.0,380.2642,380.2642,378.4591,378.4591,14752.0
2019-12-12 10:40:00,379.72,380.29,379.23,380.29,4366.0,378.6985,379.2669,378.2098,379.2669,4366.0
2019-12-12 10:50:00,380.37,381.35,380.09,380.26,6640.0,379.3467,380.3241,379.0675,379.237,6640.0
2019-12-12 11:00:00,380.25,380.25,378.28,378.41,6156.0,379.227,379.227,377.2623,377.392,6156.0
2019-12-12 11:10:00,378.34,378.77,377.69,377.69,3385.0,377.3222,377.751,376.6739,376.6739,3385.0
2019-12-12 11:20:00,377.55,378.02,377.17,377.19,6931.0,376.5343,377.003,376.1553,376.1753,6931.0
2019-12-12 11:30:00,377.31,377.9,377.03,377.08,7365.0,376.2949,376.8833,376.0157,376.0656,7365.0
2019-12-12 11:40:00,377.02,377.53,376.8,376.8,6168.0,376.0057,376.5143,375.7863,375.7863,6168.0
2019-12-12 11:50:00,376.71,376.72,375.01,376.55,9747.0,375.6965,375.7065,374.0011,375.537,9747.0
2019-12-12 12:00:00,376.43,376.6,375.58,376.15,10115.0,375.4173,375.5868,374.5696,375.1381,10115.0
2019-12-12 12:10:00,376.28,376.3,375.4,375.44,5849.0,375.2677,375.2877,374.3901,374.43,5849.0
2019-12-12 12:20:00,375.41,375.41,374.65,374.69,5808.0,374.4,374.4,373.6421,373.682,5808.0
2019-12-12 12:30:00,375.1,375.19,374.48,374.49,6606.0,374.0909,374.1806,373.4725,373.4825,6606.0
2019-12-12 12:40:00,374.36,374.61,373.95,374.23,15027.0,373.3529,373.6022,372.944,373.2232,15027.0
2019-12-12 12:50:00,374.37,374.44,373.89,374.11,8504.0,373.3628,373.4327,372.8841,373.1035,8504.0
2019-12-12 13:00:00,374.0,375.47,374.0,374.81,25797.0,372.9938,374.4599,372.9938,373.8017,25797.0
2019-12-12 13:10:00,374.83,374.84,374.08,374.24,11411.0,373.8216,373.8316,373.0736,373.2332,11411.0
2019-12-12 13:20:00,374.39,374.39,373.63,373.7,4157.0,373.3828,373.3828,372.6248,372.6946,4157.0
2019-12-12 13:30:00,373.66,374.15,373.22,373.22,6937.0,372.6548,373.1434,372.2159,372.2159,6937.0
2019-12-12 13:40:00,373.23,373.52,372.5,373.52,6126.0,372.2259,372.5151,371.4979,372.5151,6126.0
2019-12-12 13:50:00,373.36,373.58,372.93,373.35,5109.0,372.3556,372.575,371.9267,372.3456,5109.0
2019-12-12 14:00:00,373.35,373.87,373.35,373.76,3710.0,372.3456,372.8642,372.3456,372.7545,3710.0
2019-12-12 14:10:00,373.65,374.05,373.34,373.45,5205.0,372.6448,373.0437,372.3356,372.4453,5205.0
2019-12-12 14:20:00,373.32,374.14,373.32,373.95,13789.0,372.3157,373.1335,372.3157,372.944,13789.0
2019-12-12 14:30:00,373.85,375.24,373.73,373.93,35419.0,372.8442,374.2305,372.7246,372.924,35419.0
2019-12-12 14:40:00,374.22,374.49,373.75,373.76,35096.0,373.2132,373.4825,372.7445,372.7545,35096.0
2019-12-12 14:50:00,373.5,374.27,373.42,373.77,25924.0,372.4952,373.2631,372.4154,372.7645,25924.0
2019-12-12 15:00:00,373.81,374.33,373.81,373.99,6427.0,372.8044,373.323,372.8044,372.9839,6427.0
2019-12-12 15:10:00,373.96,374.1,373.57,373.95,5801.0,372.9539,373.0936,372.565,372.944,5801.0
2019-12-12 15:20:00,374.0,374.3,373.91,374.3,15009.0,372.9938,373.293,372.9041,373.293,15009.0
2019-12-12 15:30:00,374.22,374.51,373.4,373.94,35434.0,373.2132,373.5025,372.3955,372.934,35434.0
2019-12-12 15:40:00,373.86,374.06,373.02,373.58,22637.0,372.8542,373.0537,372.0165,372.575,22637.0
2019-12-12 15:50:00,373.8,373.91,372.08,372.15,61027.0,372.7944,372.9041,371.079,371.1488,61027.0
2019-12-13 09:30:00,376.16,377.5,372.56,377.17,31640.0,375.148,376.4844,371.5577,376.1553,31640.0
2019-12-13 09:40:00,377.65,377.65,374.39,376.48,23366.0,376.634,376.634,373.3828,375.4672,23366.0
2019-12-13 09:50:00,376.71,378.72,376.52,378.03,14181.0,375.6965,377.7011,375.5071,377.013,14181.0
2019-12-13 10:00:00,377.95,379.18,377.53,377.82,15627.0,376.9332,378.1599,376.5143,376.8036,15627.0
2019-12-13 10:10:00,378.06,378.77,376.93,378.47,32329.0,377.0429,377.751,375.916,377.4518,32329.0
2019-12-13 10:20:00,378.47,378.72,377.41,377.63,10927.0,377.4518,377.7011,376.3947,376.6141,10927.0
2019-12-13 10:30:00,377.37,378.2,376.63,377.01,11924.0,376.3548,377.1825,375.6168,375.9957,11924.0
2019-12-13 10:40:00,377.42,378.27,377.34,377.42,9245.0,376.4046,377.2524,376.3249,376.4046,9245.0
2019-12-13 10:50:00,377.42,377.47,375.44,375.88,21610.0,376.4046,376.4545,374.43,374.8688,21610.0
2019-12-13 11:00:00,375.88,376.51,375.0,376.34,38638.0,374.8688,375.4971,373.9911,375.3275,38638.0
2019-12-13 11:10:00,376.35,376.39,374.35,374.75,10382.0,375.3375,375.3774,373.3429,373.7418,10382.0
2019-12-13 11:20:00,374.75,375.75,374.67,375.75,7827.0,373.7418,374.7391,373.662,374.7391,7827.0
2019-12-13 11:30:00,375.68,376.03,375.33,375.51,15093.0,374.6693,375.0184,374.3203,374.4998,15093.0
2019-12-13 11:40:00,375.3,375.5,374.8,374.95,7660.0,374.2903,374.4898,373.7917,373.9413,7660.0
2019-12-13 11:50:00,375.31,376.92,375.31,375.9,38238.0,374.3003,375.906,374.3003,374.8887,38238.0
2019-12-13 12:00:00,375.91,376.98,375.59,376.86,6221.0,374.8987,375.9658,374.5796,375.8461,6221.0
2019-12-13 12:10:00,376.87,377.17,375.63,376.2,21411.0,375.8561,376.1553,374.6195,375.1879,21411.0
2019-12-13 12:20:00,376.0,376.02,375.23,375.46,18681.0,374.9885,375.0084,374.2205,374.4499,18681.0
2019-12-13 12:30:00,375.38,376.52,375.25,376.52,7229.0,374.3701,375.5071,374.2405,375.5071,7229.0
2019-12-13 12:40:00,376.61,376.82,375.72,376.2,9727.0,375.5968,375.8063,374.7092,375.1879,9727.0
2019-12-13 12:50:00,376.06,376.31,375.62,376.31,3619.0,375.0483,375.2976,374.6095,375.2976,3619.0
2019-12-13 13:00:00,376.28,376.63,376.14,376.55,13430.0,375.2677,375.6168,375.1281,375.537,13430.0
2019-12-13 13:10:00,376.55,376.55,375.63,375.8,3304.0,375.537,375.537,374.6195,374.789,3304.0
2019-12-13 13:20:00,375.87,375.95,375.2,375.31,4804.0,374.8588,374.9386,374.1906,374.3003,4804.0
2019-12-13 13:30:00,375.22,375.43,374.46,374.75,8555.0,374.2106,374.42,373.4526,373.7418,8555.0
2019-12-13 13:40:00,374.89,375.19,374.86,374.95,3953.0,373.8814,374.1806,373.8515,373.9413,3953.0
2019-12-13 13:50:00,374.99,376.11,374.99,376.11,4801.0,373.9812,375.0982,373.9812,375.0982,4801.0
2019-12-13 14:00:00,376.11,376.24,375.15,375.15,3028.0,375.0982,375.2278,374.1407,374.1407,3028.0
2019-12-13 14:10:00,375.2,375.31,374.73,375.01,3560.0,374.1906,374.3003,373.7219,374.0011,3560.0
2019-12-13 14:20:00,375.01,375.05,374.82,374.93,2865.0,374.0011,374.041,373.8116,373.9213,2865.0
2019-12-13 14:30:00,375.04,376.14,374.83,375.87,7215.0,374.031,375.1281,373.8216,374.8588,7215.0
2019-12-13 14:40:00,375.8,376.32,375.74,376.32,6422.0,374.789,375.3076,374.7292,375.3076,6422.0
2019-12-13 14:50:00,376.35,376.51,376.02,376.19,1910.0,375.3375,375.4971,375.0084,375.1779,1910.0
2019-12-13 15:00:00,376.34,376.42,375.68,375.69,13700.0,375.3275,375.4073,374.6693,374.6793,13700.0
2019-12-13 15:10:00,375.7,376.7,375.5,376.52,36628.0,374.6893,375.6866,374.4898,375.5071,36628.0
2019-12-13 15:20:00,376.29,377.04,376.29,376.95,27986.0,375.2777,376.0257,375.2777,375.9359,27986.0
2019-12-13 15:30:00,376.9,377.61,376.9,377.61,21166.0,375.886,376.5941,375.886,376.5941,21166.0
2019-12-13 15:40:00,377.53,377.64,376.81,377.04,34125.0,376.5143,376.624,375.7963,376.0257,34125.0
2019-12-13 15:50:00,377.12,377.12,376.12,376.42,36395.0,376.1054,376.1054,375.1081,375.4073,36395.0
2019-12-16 09:30:00,367.84,371.71,367.7,371.36,64709.0,366.8504,370.71,366.7108,370.3609,64709.0
2019-12-16 09:40:00,371.36,374.72,370.89,373.12,22312.0,370.3609,373.7119,369.8922,372.1162,22312.0
2019-12-16 09:50:00,373.17,375.65,373.15,375.48,13962.0,372.1661,374.6394,372.1461,374.4699,13962.0
2019-12-16 10:00:00,375.25,375.55,374.39,374.81,12537.0,374.2405,374.5397,373.3828,373.8017,12537.0
2019-12-16 10:10:00,374.84,375.94,374.65,375.3,17513.0,373.8316,374.9286,373.6421,374.2903,17513.0
2019-12-16 10:20:00,375.4,375.57,374.48,374.92,28520.0,374.3901,374.5596,373.4725,373.9114,28520.0
2019-12-16 10:30:00,375.03,375.88,374.61,375.88,14961.0,374.0211,374.8688,373.6022,374.8688,14961.0
2019-12-16 10:40:00,375.92,376.5,374.97,374.97,5205.0,374.9087,375.4871,373.9612,373.9612,5205.0
2019-12-16 10:50:00,375.05,375.32,374.1,374.62,7703.0,374.041,374.3103,373.0936,373.6122,7703.0
2019-12-16 11:00:00,374.35,375.83,374.34,375.6,11264.0,373.3429,374.8189,373.3329,374.5895,11264.0
2019-12-16 11:10:00,375.59,375.89,375.25,375.7,14632.0,374.5796,374.8788,374.2405,374.6893,14632.0
2019-12-16 11:20:00,375.42,375.66,375.33,375.5,7010.0,374.41,374.6494,374.3203,374.4898,7010.0
2019-12-16 11:30:00,375.68,375.7,375.34,375.56,5047.0,374.6693,374.6893,374.3302,374.5496,5047.0
2019-12-16 11:40:00,375.68,376.0,375.37,375.49,2009.0,374.6693,374.9885,374.3602,374.4798,2009.0
2019-12-16 11:50:00,375.6,375.91,375.46,375.9,3899.0,374.5895,374.8987,374.4499,374.8887,3899.0
2019-12-16 12:00:00,375.9,375.92,375.25,375.54,4258.0,374.8887,374.9087,374.2405,374.5297,4258.0
2019-12-16 12:10:00,375.54,375.72,375.36,375.51,3319.0,374.5297,374.7092,374.3502,374.4998,3319.0
2019-12-16 12:20:00,375.46,375.76,375.35,375.56,4909.0,374.4499,374.7491,374.3402,374.5496,4909.0
2019-12-16 12:30:00,375.46,375.51,375.23,375.38,7245.0,374.4499,374.4998,374.2205,374.3701,7245.0
2019-12-16 12:40:00,375.3,375.43,375.22,375.29,2725.0,374.2903,374.42,374.2106,374.2804,2725.0
2019-12-16 12:50:00,375.28,375.37,375.2,375.28,3519.0,374.2704,374.3602,374.1906,374.2704,3519.0
2019-12-16 13:00:00,375.3,375.53,375.29,375.38,9226.0,374.2903,374.5197,374.2804,374.3701,9226.0
2019-12-16 13:10:00,375.37,375.55,375.35,375.41,4857.0,374.3602,374.5397,374.3402,374.4,4857.0
2019-12-16 13:20:00,375.45,375.54,375.31,375.41,2762.0,374.4399,374.5297,374.3003,374.4,2762.0
2019-12-16 13:30:00,375.41,375.58,375.24,375.57,5469.0,374.4,374.5696,374.2305,374.5596,5469.0
2019-12-16 13:40:00,375.41,375.57,375.24,375.38,2200.0,374.4,374.5596,374.2305,374.3701,2200.0
2019-12-16 13:50:00,375.39,375.6,375.39,375.43,3016.0,374.3801,374.5895,374.3801,374.42,3016.0
2019-12-16 14:00:00,375.47,375.59,375.25,375.39,6487.0,374.4599,374.5796,374.2405,374.3801,6487.0
2019-12-16 14:10:00,375.36,376.89,375.26,376.89,8497.0,374.3502,375.8761,374.2505,375.8761,8497.0
2019-12-16 14:20:00,376.95,377.22,376.83,376.83,2700.0,375.9359,376.2052,375.8162,375.8162,2700.0
2019-12-16 14:30:00,376.75,376.91,376.44,376.5,5698.0,375.7364,375.896,375.4273,375.4871,5698.0
2019-12-16 14:40:00,376.43,376.82,376.43,376.56,1700.0,375.4173,375.8063,375.4173,375.547,1700.0
2019-12-16 14:50:00,376.81,376.81,375.91,375.91,12062.0,375.7963,375.7963,374.8987,374.8987,12062.0
2019-12-16 15:00:00,375.87,375.97,375.46,375.49,5224.0,374.8588,374.9585,374.4499,374.4798,5224.0
2019-12-16 15:10:00,375.58,375.72,375.45,375.55,2375.0,374.5696,374.7092,374.4399,374.5397,2375.0
2019-12-16 15:20:00,375.55,376.08,375.47,375.69,8548.0,374.5397,375.0682,374.4599,374.6793,8548.0
2019-12-16 15:30:00,375.65,376.11,375.59,376.09,6212.0,374.6394,375.0982,374.5796,375.0782,6212.0
2019-12-16 15:40:00,375.99,376.47,375.84,376.23,11843.0,374.9785,375.4572,374.8289,375.2178,11843.0
2019-12-16 15:50:00,376.3,376.66,375.99,376.0,26477.0,375.2877,375.6467,374.9785,374.9885,26477.0
2019-12-17 09:30:00,375.73,375.73,371.23,372.18,14078.0,374.7192,374.7192,370.2313,371.1787,14078.0
2019-12-17 09:40:00,372.45,373.72,371.55,371.56,9033.0,371.448,372.7146,370.5504,370.5604,9033.0
2019-12-17 09:50:00,371.35,374.08,371.18,374.08,8116.0,370.351,373.0736,370.1814,373.0736,8116.0
2019-12-17 10:00:00,373.96,374.06,372.71,373.26,5479.0,372.9539,373.0537,371.7073,372.2558,5479.0
2019-12-17 10:10:00,372.99,373.17,372.56,372.56,3400.0,371.9866,372.1661,371.5577,371.5577,3400.0
2019-12-17 10:20:00,372.31,373.0,371.7,372.61,6498.0,371.3084,371.9965,370.7,371.6076,6498.0
2019-12-17 10:30:00,372.6,372.73,371.82,372.0,6849.0,371.5976,371.7273,370.8197,370.9992,6849.0
2019-12-17 10:40:00,372.17,372.52,371.72,371.96,4328.0,371.1688,371.5178,370.72,370.9593,4328.0
2019-12-17 10:50:00,371.83,372.13,371.11,371.33,5409.0,370.8297,371.1289,370.1116,370.331,5409.0
2019-12-17 11:00:00,371.29,371.37,370.11,370.16,9552.0,370.2911,370.3709,369.1143,369.1642,9552.0
2019-12-17 11:10:00,370.25,370.69,369.49,370.23,10125.0,369.2539,369.6927,368.496,369.234,10125.0
2019-12-17 11:20:00,370.31,370.32,369.23,369.36,10971.0,369.3138,369.3237,368.2367,368.3663,10971.0
2019-12-17 11:30:00,369.48,369.81,368.76,369.25,14835.0,368.486,368.8151,367.7679,368.2566,14835.0
2019-12-17 11:40:00,369.31,370.25,369.14,370.12,9156.0,368.3165,369.2539,368.1469,369.1243,9156.0
2019-12-17 11:50:00,370.06,370.11,369.69,369.94,4754.0,369.0644,369.1143,368.6954,368.9448,4754.0
2019-12-17 12:00:00,369.77,370.39,369.53,370.3,5010.0,368.7752,369.3936,368.5359,369.3038,5010.0
2019-12-17 12:10:00,370.41,370.41,369.2,369.79,9007.0,369.4135,369.4135,368.2068,368.7952,9007.0
2019-12-17 12:20:00,369.76,370.0,369.68,369.91,4664.0,368.7652,369.0046,368.6855,368.9148,4664.0
2019-12-17 12:30:00,369.9,370.14,369.67,370.08,6522.0,368.9049,369.1442,368.6755,369.0844,6522.0
2019-12-17 12:40:00,370.02,370.35,369.71,369.89,11684.0,369.0245,369.3537,368.7154,368.8949,11684.0
2019-12-17 12:50:00,369.89,370.35,369.89,370.09,3823.0,368.8949,369.3537,368.8949,369.0944,3823.0
2019-12-17 13:00:00,370.08,370.3,370.02,370.28,4832.0,369.0844,369.3038,369.0245,369.2838,4832.0
2019-12-17 13:10:00,370.25,370.75,370.0,370.71,7624.0,369.2539,369.7526,369.0046,369.7127,7624.0
2019-12-17 13:20:00,370.61,370.61,369.3,369.36,32225.0,369.613,369.613,368.3065,368.3663,32225.0
2019-12-17 13:30:00,369.34,370.12,368.88,369.93,22463.0,368.3464,369.1243,367.8876,368.9348,22463.0
2019-12-17 13:40:00,369.92,370.05,369.62,369.68,11194.0,368.9248,369.0545,368.6256,368.6855,11194.0
2019-12-17 13:50:00,369.67,369.89,369.61,369.84,9271.0,368.6755,368.8949,368.6157,368.845,9271.0
2019-12-17 14:00:00,369.88,370.06,369.73,370.0,3883.0,368.8849,369.0644,368.7353,369.0046,3883.0
2019-12-17 14:10:00,369.84,370.27,369.61,370.2,8689.0,368.845,369.2739,368.6157,369.2041,8689.0
2019-12-17 14:20:00,370.14,370.26,369.8,369.92,6210.0,369.1442,369.2639,368.8051,368.9248,6210.0
2019-12-17 14:30:00,369.95,369.95,368.88,369.58,13313.0,368.9547,368.9547,367.8876,368.5857,13313.0
2019-12-17 14:40:00,369.72,369.72,369.0,369.23,26826.0,368.7254,368.7254,368.0073,368.2367,26826.0
2019-12-17 14:50:00,369.14,369.58,368.58,369.12,17811.0,368.1469,368.5857,367.5884,368.127,17811.0
2019-12-17 15:00:00,368.92,369.61,368.34,368.99,18742.0,367.9275,368.6157,367.3491,367.9973,18742.0
2019-12-17 15:10:00,368.93,369.22,368.57,369.12,22604.0,367.9375,368.2267,367.5784,368.127,22604.0
2019-12-17 15:20:00,369.06,369.38,368.83,368.97,42042.0,368.0671,368.3863,367.8377,367.9774,42042.0
2019-12-17 15:30:00,369.01,369.34,368.22,369.06,22962.0,368.0173,368.3464,367.2294,368.0671,22962.0
2019-12-17 15:40:00,368.99,369.18,368.42,368.43,24390.0,367.9973,368.1868,367.4289,367.4388,24390.0
2019-12-17 15:50:00,368.52,369.47,368.47,369.1,98820.0,367.5286,368.476,367.4787,368.107,98820.0
2019-12-18 09:30:00,370.3,370.33,368.73,369.9,47780.0,369.3038,369.3337,367.738,368.9049,47780.0
2019-12-18 09:40:00,369.9,370.73,369.78,370.31,15946.0,368.9049,369.7326,368.7852,369.3138,15946.0
2019-12-18 09:50:00,370.41,370.6,369.4,369.7,7130.0,369.4135,369.603,368.4062,368.7054,7130.0
2019-12-18 10:00:00,369.7,371.73,369.44,371.21,11915.0,368.7054,370.7299,368.4461,370.2113,11915.0
2019-12-18 10:10:00,370.94,371.5,370.27,370.66,39720.0,369.9421,370.5006,369.2739,369.6628,39720.0
2019-12-18 10:20:00,370.86,371.42,370.54,371.21,3936.0,369.8623,370.4208,369.5431,370.2113,3936.0
2019-12-18 10:30:00,371.2,371.39,370.89,371.13,3594.0,370.2014,370.3909,369.8922,370.1316,3594.0
2019-12-18 10:40:00,371.28,371.43,370.7,370.7,4143.0,370.2812,370.4308,369.7027,369.7027,4143.0
2019-12-18 10:50:00,370.83,371.28,370.61,370.81,5482.0,369.8324,370.2812,369.613,369.8124,5482.0
2019-12-18 11:00:00,370.59,370.86,370.12,370.36,4353.0,369.593,369.8623,369.1243,369.3636,4353.0
2019-12-18 11:10:00,370.43,371.03,369.56,370.72,21841.0,369.4334,370.0318,368.5658,369.7227,21841.0
2019-12-18 11:20:00,370.59,371.06,370.42,371.06,3593.0,369.593,370.0617,369.4235,370.0617,3593.0
2019-12-18 11:30:00,371.0,371.13,370.46,370.46,13720.0,370.0019,370.1316,369.4634,369.4634,13720.0
2019-12-18 11:40:00,370.5,370.85,370.22,370.64,15388.0,369.5033,369.8523,369.224,369.6429,15388.0
2019-12-18 11:50:00,370.34,370.55,370.21,370.29,2800.0,369.3437,369.5531,369.214,369.2938,2800.0
2019-12-18 12:00:00,370.36,370.66,370.29,370.55,2490.0,369.3636,369.6628,369.2938,369.5531,2490.0
2019-12-18 12:10:00,370.49,370.88,370.45,370.85,2350.0,369.4933,369.8822,369.4534,369.8523,2350.0
2019-12-18 12:20:00,370.78,370.9,370.54,370.82,2805.0,369.7825,369.9022,369.5431,369.8224,2805.0
2019-12-18 12:30:00,370.73,371.02,370.73,370.74,1995.0,369.7326,370.0219,369.7326,369.7426,1995.0
2019-12-18 12:40:00,370.93,370.93,370.48,370.5,1500.0,369.9321,369.9321,369.4833,369.5033,1500.0
2019-12-18 12:50:00,370.57,370.72,370.34,370.57,5563.0,369.5731,369.7227,369.3437,369.5731,5563.0
2019-12-18 13:00:00,370.65,371.03,370.59,370.9,2325.0,369.6529,370.0318,369.593,369.9022,2325.0
2019-12-18 13:10:00,371.11,371.95,371.11,371.89,10568.0,370.1116,370.9494,370.1116,370.8895,10568.0
2019-12-18 13:20:00,371.88,372.43,371.87,372.01,5043.0,370.8795,371.4281,370.8696,371.0092,5043.0
2019-12-18 13:30:00,372.05,372.45,372.03,372.27,5754.0,371.0491,371.448,371.0291,371.2685,5754.0
2019-12-18 13:40:00,372.37,372.43,372.09,372.09,2455.0,371.3682,371.4281,371.089,371.089,2455.0
2019-12-18 13:50:00,372.15,372.83,372.0,372.72,6502.0,371.1488,371.827,370.9992,371.7173,6502.0
2019-12-18 14:00:00,372.78,372.92,372.65,372.66,4629.0,371.7771,371.9167,371.6475,371.6574,4629.0
2019-12-18 14:10:00,372.83,372.86,372.49,372.64,7612.0,371.827,371.8569,371.4879,371.6375,7612.0
2019-12-18 14:20:00,372.66,372.67,372.35,372.53,16252.0,371.6574,371.6674,371.3483,371.5278,16252.0
2019-12-18 14:30:00,372.57,373.63,372.49,373.28,18179.0,371.5677,372.6248,371.4879,372.2758,18179.0
2019-12-18 14:40:00,373.21,373.24,372.89,372.92,2100.0,372.206,372.2359,371.8868,371.9167,2100.0
2019-12-18 14:50:00,372.98,372.99,371.62,372.37,14413.0,371.9766,371.9866,370.6202,371.3682,14413.0
2019-12-18 15:00:00,372.25,372.25,371.82,372.13,2996.0,371.2485,371.2485,370.8197,371.1289,2996.0
2019-12-18 15:10:00,372.06,372.24,371.91,372.14,2550.0,371.0591,371.2386,370.9095,371.1388,2550.0
2019-12-18 15:20:00,372.2,372.41,371.91,371.95,2542.0,371.1987,371.4081,370.9095,370.9494,2542.0
2019-12-18 15:30:00,371.91,372.46,371.85,372.18,10688.0,370.9095,371.458,370.8496,371.1787,10688.0
2019-12-18 15:40:00,372.24,372.39,371.37,371.99,19505.0,371.2386,371.3882,370.3709,370.9892,19505.0
2019-12-18 15:50:00,371.72,371.76,370.75,371.24,47976.0,370.72,370.7599,369.7526,370.2413,47976.0
2019-12-19 09:30:00,371.95,373.75,371.3,373.69,7920.0,370.9494,372.7445,370.3011,372.6847,7920.0
2019-12-19 09:40:00,373.42,373.98,371.53,371.75,20598.0,372.4154,372.9739,370.5305,370.7499,20598.0
2019-12-19 09:50:00,371.83,371.83,365.1,365.31,81446.0,370.8297,370.8297,364.1178,364.3272,81446.0
2019-12-19 10:00:00,365.35,365.81,363.14,365.81,75519.0,364.3671,364.8259,362.1631,364.8259,75519.0
2019-12-19 10:10:00,366.25,368.15,366.02,366.4,39706.0,365.2647,367.1596,365.0353,365.4143,39706.0
2019-12-19 10:20:00,366.34,367.84,365.21,367.07,45670.0,365.3544,366.8504,364.2275,366.0825,45670.0
2019-12-19 10:30:00,366.91,366.98,366.33,366.47,45200.0,365.9229,365.9927,365.3445,365.4841,45200.0
2019-12-19 10:40:00,366.59,368.16,366.59,367.73,8056.0,365.6038,367.1696,365.6038,366.7407,8056.0
2019-12-19 10:50:00,367.74,367.99,367.06,367.55,6274.0,366.7507,367.0,366.0725,366.5612,6274.0
2019-12-19 11:00:00,367.63,367.73,367.06,367.5,7103.0,366.641,366.7407,366.0725,366.5113,7103.0
2019-12-19 11:10:00,367.53,367.53,367.06,367.49,4634.0,366.5412,366.5412,366.0725,366.5014,4634.0
2019-12-19 11:20:00,367.58,369.12,367.47,368.99,29674.0,366.5911,368.127,366.4814,367.9973,29674.0
2019-12-19 11:30:00,369.38,369.9,369.06,369.2,7045.0,368.3863,368.9049,368.0671,368.2068,7045.0
2019-12-19 11:40:00,369.27,370.63,369.27,370.27,2950.0,368.2766,369.6329,368.2766,369.2739,2950.0
2019-12-19 11:50:00,370.41,371.27,370.26,370.98,3786.0,369.4135,370.2712,369.2639,369.982,3786.0
2019-12-19 12:00:00,370.91,371.94,370.91,371.1,4843.0,369.9122,370.9394,369.9122,370.1016,4843.0
2019-12-19 12:10:00,371.0,371.75,370.72,371.71,3273.0,370.0019,370.7499,369.7227,370.71,3273.0
2019-12-19 12:20:00,371.73,371.94,371.13,371.3,3598.0,370.7299,370.9394,370.1316,370.3011,3598.0
2019-12-19 12:30:00,371.26,371.47,370.57,371.31,6502.0,370.2612,370.4706,369.5731,370.3111,6502.0
2019-12-19 12:40:00,371.5,371.66,370.55,371.15,6063.0,370.5006,370.6601,369.5531,370.1515,6063.0
2019-12-19 12:50:00,371.42,371.51,370.69,370.7,7419.0,370.4208,370.5105,369.6927,369.7027,7419.0
2019-12-19 13:00:00,370.92,371.05,370.45,370.93,4086.0,369.9221,370.0518,369.4534,369.9321,4086.0
2019-12-19 13:10:00,371.0,371.05,370.76,370.98,7322.0,370.0019,370.0518,369.7626,369.982,7322.0
2019-12-19 13:20:00,371.18,371.44,370.93,371.13,2950.0,370.1814,370.4407,369.9321,370.1316,2950.0
2019-12-19 13:30:00,371.46,371.72,371.02,371.72,5581.0,370.4607,370.72,370.0219,370.72,5581.0
2019-12-19 13:40:00,371.67,371.8,370.96,371.0,7181.0,370.6701,370.7998,369.962,370.0019,7181.0
2019-12-19 13:50:00,371.0,371.43,371.0,371.34,3702.0,370.0019,370.4308,370.0019,370.341,3702.0
2019-12-19 14:00:00,371.32,371.82,371.29,371.74,1809.0,370.321,370.8197,370.2911,370.7399,1809.0
2019-12-19 14:10:00,371.59,371.95,371.42,371.75,3542.0,370.5903,370.9494,370.4208,370.7499,3542.0
2019-12-19 14:20:00,371.7,371.92,370.8,371.1,9931.0,370.7,370.9194,369.8024,370.1016,9931.0
2019-12-19 14:30:00,371.09,371.36,370.91,371.36,1700.0,370.0917,370.3609,369.9122,370.3609,1700.0
2019-12-19 14:40:00,371.43,371.9,371.42,371.69,3000.0,370.4308,370.8995,370.4208,370.6901,3000.0
2019-12-19 14:50:00,371.7,371.78,370.9,370.97,4700.0,370.7,370.7798,369.9022,369.972,4700.0
2019-12-19 15:00:00,370.94,371.53,370.86,371.33,3800.0,369.9421,370.5305,369.8623,370.331,3800.0
2019-12-19 15:10:00,371.33,371.97,371.33,371.94,3364.0,370.331,370.9693,370.331,370.9394,3364.0
2019-12-19 15:20:00,371.91,371.91,370.83,371.13,6816.0,370.9095,370.9095,369.8324,370.1316,6816.0
2019-12-19 15:30:00,371.26,371.6,371.0,371.25,7566.0,370.2612,370.6003,370.0019,370.2512,7566.0
2019-12-19 15:40:00,371.34,372.17,371.33,371.87,7258.0,370.341,371.1688,370.331,370.8696,7258.0
2019-12-19 15:50:00,371.82,372.77,371.82,372.57,46529.0,370.8197,371.7671,370.8197,371.5677,46529.0
2019-12-20 09:30:00,374.94,374.94,371.01,373.48,145817.0,373.9313,373.9313,370.0119,372.4752,145817.0
2019-12-20 09:40:00,373.81,375.55,373.81,375.55,8016.0,372.8044,374.5397,372.8044,374.5397,8016.0
2019-12-20 09:50:00,375.13,375.21,372.74,373.47,21610.0,374.1208,374.2006,371.7372,372.4653,21610.0
2019-12-20 10:00:00,373.02,373.7,372.51,373.39,7490.0,372.0165,372.6946,371.5078,372.3855,7490.0
2019-12-20 10:10:00,373.52,373.66,372.76,373.11,5304.0,372.5151,372.6548,371.7572,372.1062,5304.0
2019-12-20 10:20:00,373.14,373.84,372.9,373.58,3274.0,372.1362,372.8343,371.8968,372.575,3274.0
2019-12-20 10:30:00,373.89,374.74,373.61,374.55,7396.0,372.8841,373.7318,372.6049,373.5424,7396.0
2019-12-20 10:40:00,374.95,375.0,374.55,374.55,4025.0,373.9413,373.9911,373.5424,373.5424,4025.0
2019-12-20 10:50:00,374.61,374.9,374.54,374.59,2414.0,373.6022,373.8914,373.5324,373.5823,2414.0
2019-12-20 11:00:00,374.84,375.26,374.48,375.26,2625.0,373.8316,374.2505,373.4725,374.2505,2625.0
2019-12-20 11:10:00,375.31,375.32,374.71,374.83,1500.0,374.3003,374.3103,373.7019,373.8216,1500.0
2019-12-20 11:20:00,374.95,375.15,374.78,375.15,5814.0,373.9413,374.1407,373.7717,374.1407,5814.0
2019-12-20 11:30:00,375.07,375.07,373.78,374.33,4635.0,374.061,374.061,372.7744,373.323,4635.0
2019-12-20 11:40:00,374.28,374.85,373.8,373.8,3606.0,373.2731,373.8416,372.7944,372.7944,3606.0
2019-12-20 11:50:00,373.92,374.15,373.62,373.62,2400.0,372.9141,373.1434,372.6149,372.6149,2400.0
2019-12-20 12:00:00,373.72,374.57,373.67,374.35,21773.0,372.7146,373.5623,372.6647,373.3429,21773.0
2019-12-20 12:10:00,374.37,374.66,374.31,374.45,1916.0,373.3628,373.6521,373.303,373.4426,1916.0
2019-12-20 12:20:00,374.41,374.98,374.25,374.98,900.0,373.4027,373.9712,373.2432,373.9712,900.0
2019-12-20 12:30:00,374.85,374.85,374.17,374.32,3103.0,373.8416,373.8416,373.1634,373.313,3103.0
2019-12-20 12:40:00,374.34,374.53,374.12,374.31,3410.0,373.3329,373.5224,373.1135,373.303,3410.0
2019-12-20 12:50:00,374.3,375.06,374.24,374.31,8698.0,373.293,374.051,373.2332,373.303,8698.0
2019-12-20 13:00:00,374.29,374.55,374.11,374.32,4662.0,373.2831,373.5424,373.1035,373.313,4662.0
2019-12-20 13:10:00,374.12,374.51,373.82,373.83,3722.0,373.1135,373.5025,372.8143,372.8243,3722.0
2019-12-20 13:20:00,374.03,374.31,373.94,373.94,2506.0,373.0238,373.303,372.934,372.934,2506.0
2019-12-20 13:30:00,373.96,374.39,373.96,374.04,2891.0,372.9539,373.3828,372.9539,373.0337,2891.0
2019-12-20 13:40:00,374.05,374.33,373.91,374.23,3666.0,373.0437,373.323,372.9041,373.2232,3666.0
2019-12-20 13:50:00,374.24,374.24,373.98,374.08,3706.0,373.2332,373.2332,372.9739,373.0736,3706.0
2019-12-20 14:00:00,374.06,374.21,373.87,374.01,11918.0,373.0537,373.2033,372.8642,373.0038,11918.0
2019-12-20 14:10:00,374.17,374.58,374.05,374.58,2565.0,373.1634,373.5723,373.0437,373.5723,2565.0
2019-12-20 14:20:00,374.51,374.88,374.44,374.71,1900.0,373.5025,373.8715,373.4327,373.7019,1900.0
2019-12-20 14:30:00,374.64,374.65,374.34,374.65,1546.0,373.6321,373.6421,373.3329,373.6421,1546.0
2019-12-20 14:40:00,374.67,374.83,374.41,374.83,10778.0,373.662,373.8216,373.4027,373.8216,10778.0
2019-12-20 14:50:00,374.83,375.21,374.79,375.02,3038.0,373.8216,374.2006,373.7817,374.0111,3038.0
2019-12-20 15:00:00,374.71,375.01,374.7,374.89,2676.0,373.7019,374.0011,373.692,373.8814,2676.0
2019-12-20 15:10:00,374.9,374.97,374.63,374.78,3554.0,373.8914,373.9612,373.6221,373.7717,3554.0
2019-12-20 15:20:00,374.83,375.6,374.81,375.37,8931.0,373.8216,374.5895,373.8017,374.3602,8931.0
2019-12-20 15:30:00,375.45,375.78,375.25,375.25,9578.0,374.4399,374.7691,374.2405,374.2405,9578.0
2019-12-20 15:40:00,375.24,375.7,374.87,375.09,11526.0,374.2305,374.6893,373.8615,374.0809,11526.0
2019-12-20 15:50:00,374.54,375.8,374.3,375.62,82979.0,373.5324,374.789,373.293,374.6095,82979.0
2019-12-23 09:30:00,377.2,377.5,375.71,376.56,8745.0,376.1852,376.4844,374.6992,375.547,8745.0
2019-12-23 09:40:00,376.54,377.66,376.11,376.57,4202.0,375.527,376.644,375.0982,375.5569,4202.0
2019-12-23 09:50:00,377.55,377.88,376.96,377.55,2630.0,376.5343,376.8634,375.9459,376.5343,2630.0
2019-12-23 10:00:00,377.63,377.63,375.9,375.9,12232.0,376.6141,376.6141,374.8887,374.8887,12232.0
2019-12-23 10:10:00,375.99,376.27,375.17,375.32,6072.0,374.9785,375.2577,374.1607,374.3103,6072.0
2019-12-23 10:20:00,375.38,375.38,373.36,373.63,7192.0,374.3701,374.3701,372.3556,372.6248,7192.0
2019-12-23 10:30:00,373.65,373.87,372.56,372.95,9981.0,372.6448,372.8642,371.5577,371.9467,9981.0
2019-12-23 10:40:00,372.97,374.0,372.96,373.84,5672.0,371.9666,372.9938,371.9566,372.8343,5672.0
2019-12-23 10:50:00,373.69,373.97,373.29,373.97,10128.0,372.6847,372.9639,372.2858,372.9639,10128.0
2019-12-23 11:00:00,373.95,374.3,373.4,373.4,3220.0,372.944,373.293,372.3955,372.3955,3220.0
2019-12-23 11:10:00,373.39,374.1,373.06,373.17,4800.0,372.3855,373.0936,372.0564,372.1661,4800.0
2019-12-23 11:20:00,373.22,373.77,373.16,373.5,4759.0,372.2159,372.7645,372.1561,372.4952,4759.0
2019-12-23 11:30:00,373.37,374.42,373.36,374.34,4168.0,372.3655,373.4127,372.3556,373.3329,4168.0
2019-12-23 11:40:00,374.52,374.55,373.81,374.16,4934.0,373.5124,373.5424,372.8044,373.1534,4934.0
2019-12-23 11:50:00,373.8,374.25,373.8,374.25,1811.0,372.7944,373.2432,372.7944,373.2432,1811.0
2019-12-23 12:00:00,374.31,374.4,374.23,374.39,1200.0,373.303,373.3928,373.2232,373.3828,1200.0
2019-12-23 12:10:00,374.32,374.67,374.22,374.57,3800.0,373.313,373.662,373.2132,373.5623,3800.0
2019-12-23 12:20:00,374.46,374.56,374.26,374.26,1300.0,373.4526,373.5523,373.2531,373.2531,1300.0
2019-12-23 12:30:00,374.35,374.75,374.33,374.64,2759.0,373.3429,373.7418,373.323,373.6321,2759.0
2019-12-23 12:40:00,374.68,374.68,374.13,374.32,2813.0,373.672,373.672,373.1235,373.313,2813.0
2019-12-23 12:50:00,374.29,374.52,374.02,374.42,2201.0,373.2831,373.5124,373.0138,373.4127,2201.0
2019-12-23 13:00:00,374.4,375.16,374.37,375.15,2400.0,373.3928,374.1507,373.3628,374.1407,2400.0
2019-12-23 13:10:00,375.14,375.35,375.09,375.24,1493.0,374.1308,374.3402,374.0809,374.2305,1493.0
2019-12-23 13:20:00,375.23,375.32,374.71,374.74,4571.0,374.2205,374.3103,373.7019,373.7318,4571.0
2019-12-23 13:30:00,374.5,374.52,373.95,374.17,2100.0,373.4925,373.5124,372.944,373.1634,2100.0
2019-12-23 13:40:00,374.17,374.36,374.17,374.24,1200.0,373.1634,373.3529,373.1634,373.2332,1200.0
2019-12-23 13:50:00,374.35,374.38,374.04,374.33,1605.0,373.3429,373.3728,373.0337,373.323,1605.0
2019-12-23 14:00:00,374.35,374.82,374.35,374.66,4000.0,373.3429,373.8116,373.3429,373.6521,4000.0
2019-12-23 14:10:00,374.75,375.28,374.56,375.28,3600.0,373.7418,374.2704,373.5523,374.2704,3600.0
2019-12-23 14:20:00,375.13,375.75,375.02,375.41,6561.0,374.1208,374.7391,374.0111,374.4,6561.0
2019-12-23 14:30:00,375.34,375.59,375.13,375.5,6600.0,374.3302,374.5796,374.1208,374.4898,6600.0
2019-12-23 14:40:00,375.59,375.64,375.04,375.04,1706.0,374.5796,374.6294,374.031,374.031,1706.0
2019-12-23 14:50:00,375.05,375.21,374.47,374.67,3556.0,374.041,374.2006,373.4626,373.662,3556.0
2019-12-23 15:00:00,374.67,374.94,374.41,374.61,7824.0,373.662,373.9313,373.4027,373.6022,7824.0
2019-12-23 15:10:00,374.86,374.87,374.48,374.58,3667.0,373.8515,373.8615,373.4725,373.5723,3667.0
2019-12-23 15:20:00,374.37,374.77,374.32,374.72,2629.0,373.3628,373.7618,373.313,373.7119,2629.0
2019-12-23 15:30:00,374.67,374.81,374.37,374.38,2118.0,373.662,373.8017,373.3628,373.3728,2118.0
2019-12-23 15:40:00,374.44,374.53,374.02,374.11,7911.0,373.4327,373.5224,373.0138,373.1035,7911.0
2019-12-23 15:50:00,374.03,374.42,373.27,374.42,32856.0,373.0238,373.4127,372.2658,373.4127,32856.0
2019-12-24 09:30:00,374.75,374.75,372.51,373.65,6026.0,373.7418,373.7418,371.5078,372.6448,6026.0
2019-12-24 09:40:00,373.91,374.72,373.67,374.49,2300.0,372.9041,373.7119,372.6647,373.4825,2300.0
2019-12-24 09:50:00,374.4,374.41,373.72,374.29,18000.0,373.3928,373.4027,372.7146,373.2831,18000.0
2019-12-24 10:00:00,374.31,375.81,374.06,375.26,5116.0,373.303,374.799,373.0537,374.2505,5116.0
2019-12-24 10:10:00,375.25,375.46,374.89,375.0,4652.0,374.2405,374.4499,373.8814,373.9911,4652.0
2019-12-24 10:20:00,375.0,375.0,374.52,374.52,1585.0,373.9911,373.9911,373.5124,373.5124,1585.0
2019-12-24 10:30:00,374.4,375.0,374.34,375.0,4380.0,373.3928,373.9911,373.3329,373.9911,4380.0
2019-12-24 10:40:00,374.65,374.65,374.24,374.25,2216.0,373.6421,373.6421,373.2332,373.2432,2216.0
2019-12-24 10:50:00,373.88,374.22,373.88,374.22,2198.0,372.8742,373.2132,372.8742,373.2132,2198.0
2019-12-24 11:00:00,374.55,374.55,374.21,374.34,1600.0,373.5424,373.5424,373.2033,373.3329,1600.0
2019-12-24 11:10:00,374.37,375.17,374.28,374.81,3805.0,373.3628,374.1607,373.2731,373.8017,3805.0
2019-12-24 11:20:00,374.51,375.29,374.51,375.04,3300.0,373.5025,374.2804,373.5025,374.031,3300.0
2019-12-24 11:30:00,375.06,375.12,374.53,374.74,5501.0,374.051,374.1108,373.5224,373.7318,5501.0
2019-12-24 11:40:00,374.68,375.13,374.62,375.0,2547.0,373.672,374.1208,373.6122,373.9911,2547.0
2019-12-24 11:50:00,375.0,375.07,374.68,374.93,12762.0,373.9911,374.061,373.672,373.9213,12762.0
2019-12-24 12:00:00,374.95,375.84,374.86,375.59,11529.0,373.9413,374.8289,373.8515,374.5796,11529.0
2019-12-24 12:10:00,375.49,375.49,375.11,375.33,10362.0,374.4798,374.4798,374.1009,374.3203,10362.0
2019-12-24 12:20:00,375.33,375.83,375.11,375.72,5689.0,374.3203,374.8189,374.1009,374.7092,5689.0
2019-12-24 12:30:00,375.61,375.92,375.61,375.73,3507.0,374.5995,374.9087,374.5995,374.7192,3507.0
2019-12-24 12:40:00,375.72,375.85,374.66,374.86,4834.0,374.7092,374.8389,373.6521,373.8515,4834.0
2019-12-24 12:50:00,374.87,376.71,374.83,376.56,16767.0,373.8615,375.6965,373.8216,375.547,16767.0
2019-12-26 09:30:00,376.76,377.26,376.0,376.39,3319.0,375.7464,376.2451,374.9885,375.3774,3319.0
2019-12-26 09:40:00,376.63,377.31,376.19,376.55,4085.0,375.6168,376.2949,375.1779,375.537,4085.0
2019-12-26 09:50:00,376.84,377.63,376.83,377.61,12860.0,375.8262,376.6141,375.8162,376.5941,12860.0
2019-12-26 10:00:00,377.32,377.34,376.79,377.34,3410.0,376.3049,376.3249,375.7763,376.3249,3410.0
2019-12-26 10:10:00,377.45,377.76,376.71,376.75,2320.0,376.4346,376.7437,375.6965,375.7364,2320.0
2019-12-26 10:20:00,376.79,377.23,376.79,376.99,2874.0,375.7763,376.2152,375.7763,375.9758,2874.0
2019-12-26 10:30:00,376.68,376.68,375.55,375.61,3940.0,375.6666,375.6666,374.5397,374.5995,3940.0
2019-12-26 10:40:00,375.52,375.53,374.71,374.88,2485.0,374.5098,374.5197,373.7019,373.8715,2485.0
2019-12-26 10:50:00,374.78,375.61,374.58,375.47,8805.0,373.7717,374.5995,373.5723,374.4599,8805.0
2019-12-26 11:00:00,375.5,375.82,375.05,375.6,4529.0,374.4898,374.8089,374.041,374.5895,4529.0
2019-12-26 11:10:00,375.31,375.31,374.63,374.89,3700.0,374.3003,374.3003,373.6221,373.8814,3700.0
2019-12-26 11:20:00,375.07,375.9,375.07,375.63,6095.0,374.061,374.8887,374.061,374.6195,6095.0
2019-12-26 11:30:00,375.78,376.16,375.7,375.91,2970.0,374.7691,375.148,374.6893,374.8987,2970.0
2019-12-26 11:40:00,375.93,375.93,374.99,375.33,4918.0,374.9186,374.9186,373.9812,374.3203,4918.0
2019-12-26 11:50:00,375.51,375.85,375.51,375.55,2900.0,374.4998,374.8389,374.4998,374.5397,2900.0
2019-12-26 12:00:00,375.52,375.52,375.01,375.21,2447.0,374.5098,374.5098,374.0011,374.2006,2447.0
2019-12-26 12:10:00,374.98,375.05,374.87,374.9,1235.0,373.9712,374.041,373.8615,373.8914,1235.0
2019-12-26 12:20:00,374.88,375.12,374.7,374.78,2800.0,373.8715,374.1108,373.692,373.7717,2800.0
2019-12-26 12:30:00,374.69,375.01,374.33,375.01,9536.0,373.682,374.0011,373.323,374.0011,9536.0
2019-12-26 12:40:00,374.99,375.33,374.84,375.33,2036.0,373.9812,374.3203,373.8316,374.3203,2036.0
2019-12-26 12:50:00,375.54,375.98,375.54,375.75,1500.0,374.5297,374.9685,374.5297,374.7391,1500.0
2019-12-26 13:00:00,375.74,376.23,375.74,376.23,2157.0,374.7292,375.2178,374.7292,375.2178,2157.0
2019-12-26 13:10:00,376.06,376.59,376.02,376.53,3900.0,375.0483,375.5769,375.0084,375.517,3900.0
2019-12-26 13:20:00,376.49,377.32,376.47,377.19,5900.0,375.4771,376.3049,375.4572,376.1753,5900.0
2019-12-26 13:30:00,376.87,376.95,376.71,376.72,1511.0,375.8561,375.9359,375.6965,375.7065,1511.0
2019-12-26 13:40:00,376.56,376.61,376.4,376.43,1669.0,375.547,375.5968,375.3874,375.4173,1669.0
2019-12-26 13:50:00,376.24,376.31,375.8,375.8,1501.0,375.2278,375.2976,374.789,374.789,1501.0
2019-12-26 14:00:00,375.59,375.79,375.48,375.62,3327.0,374.5796,374.779,374.4699,374.6095,3327.0
2019-12-26 14:10:00,375.13,375.24,375.04,375.04,2080.0,374.1208,374.2305,374.031,374.031,2080.0
2019-12-26 14:20:00,374.99,375.09,374.93,375.05,2200.0,373.9812,374.0809,373.9213,374.041,2200.0
2019-12-26 14:30:00,375.13,376.1,375.13,375.41,2900.0,374.1208,375.0882,374.1208,374.4,2900.0
2019-12-26 14:40:00,375.36,375.45,375.16,375.25,2000.0,374.3502,374.4399,374.1507,374.2405,2000.0
2019-12-26 14:50:00,375.12,375.83,375.12,375.76,6335.0,374.1108,374.8189,374.1108,374.7491,6335.0
2019-12-26 15:00:00,375.84,375.99,375.58,375.79,3695.0,374.8289,374.9785,374.5696,374.779,3695.0
2019-12-26 15:10:00,375.68,376.01,375.58,376.0,3699.0,374.6693,374.9984,374.5696,374.9885,3699.0
2019-12-26 15:20:00,376.09,376.1,375.5,375.5,3789.0,375.0782,375.0882,374.4898,374.4898,3789.0
2019-12-26 15:30:00,375.59,375.73,375.0,375.19,6473.0,374.5796,374.7192,373.9911,374.1806,6473.0
2019-12-26 15:40:00,375.13,375.52,374.97,375.19,7019.0,374.1208,374.5098,373.9612,374.1806,7019.0
2019-12-26 15:50:00,374.81,374.99,374.0,374.94,33996.0,373.8017,373.9812,372.9938,373.9313,33996.0
2019-12-27 09:30:00,375.24,375.95,372.46,373.35,6857.0,374.2305,374.9386,371.458,372.3456,6857.0
2019-12-27 09:40:00,373.86,375.23,373.35,373.35,3660.0,372.8542,374.2205,372.3456,372.3456,3660.0
2019-12-27 09:50:00,373.32,373.79,371.24,371.77,8143.0,372.3157,372.7844,370.2413,370.7698,8143.0
2019-12-27 10:00:00,371.2,372.21,370.97,371.68,9444.0,370.2014,371.2087,369.972,370.6801,9444.0
2019-12-27 10:10:00,371.66,372.11,371.43,372.11,3009.0,370.6601,371.1089,370.4308,371.1089,3009.0
2019-12-27 10:20:00,372.29,373.22,372.22,373.06,6908.0,371.2884,372.2159,371.2186,372.0564,6908.0
2019-12-27 10:30:00,372.91,373.65,372.91,373.07,2500.0,371.9068,372.6448,371.9068,372.0663,2500.0
2019-12-27 10:40:00,373.08,373.68,373.02,373.44,2100.0,372.0763,372.6747,372.0165,372.4353,2100.0
2019-12-27 10:50:00,373.4,373.78,373.07,373.71,2704.0,372.3955,372.7744,372.0663,372.7046,2704.0
2019-12-27 11:00:00,373.56,373.92,373.35,373.68,3941.0,372.555,372.9141,372.3456,372.6747,3941.0
2019-12-27 11:10:00,373.53,374.46,373.34,374.21,5958.0,372.5251,373.4526,372.3356,373.2033,5958.0
2019-12-27 11:20:00,374.25,375.0,374.1,374.93,4893.0,373.2432,373.9911,373.0936,373.9213,4893.0
2019-12-27 11:30:00,375.02,375.13,374.47,374.47,10024.0,374.0111,374.1208,373.4626,373.4626,10024.0
2019-12-27 11:40:00,374.55,374.62,373.8,374.01,3885.0,373.5424,373.6122,372.7944,373.0038,3885.0
2019-12-27 11:50:00,374.18,374.21,373.69,373.71,4618.0,373.1734,373.2033,372.6847,372.7046,4618.0
2019-12-27 12:00:00,373.98,373.98,373.52,373.66,3485.0,372.9739,372.9739,372.5151,372.6548,3485.0
2019-12-27 12:10:00,373.58,373.81,373.58,373.81,400.0,372.575,372.8044,372.575,372.8044,400.0
2019-12-27 12:20:00,373.77,373.95,373.59,373.81,1145.0,372.7645,372.944,372.5849,372.8044,1145.0
2019-12-27 12:30:00,373.6,373.94,373.58,373.94,3517.0,372.5949,372.934,372.575,372.934,3517.0
2019-12-27 12:40:00,373.84,374.12,373.81,374.1,1306.0,372.8343,373.1135,372.8044,373.0936,1306.0
2019-12-27 12:50:00,374.23,374.49,374.23,374.36,700.0,373.2232,373.4825,373.2232,373.3529,700.0
2019-12-27 13:00:00,374.3,374.51,374.3,374.5,300.0,373.293,373.5025,373.293,373.4925,300.0
2019-12-27 13:10:00,374.49,374.5,373.97,374.07,3906.0,373.4825,373.4925,372.9639,373.0637,3906.0
2019-12-27 13:20:00,373.8,374.07,373.61,374.06,600.0,372.7944,373.0637,372.6049,373.0537,600.0
2019-12-27 13:30:00,374.06,374.33,373.93,373.93,1100.0,373.0537,373.323,372.924,372.924,1100.0
2019-12-27 13:40:00,373.91,374.01,373.57,373.57,933.0,372.9041,373.0038,372.565,372.565,933.0
2019-12-27 13:50:00,373.21,373.69,373.21,373.54,800.0,372.206,372.6847,372.206,372.5351,800.0
2019-12-27 14:00:00,373.33,373.9,373.23,373.72,1400.0,372.3256,372.8941,372.2259,372.7146,1400.0
2019-12-27 14:10:00,373.63,373.83,373.49,373.67,2700.0,372.6248,372.8243,372.4852,372.6647,2700.0
2019-12-27 14:20:00,373.68,373.99,373.45,373.74,2808.0,372.6747,372.9839,372.4453,372.7345,2808.0
2019-12-27 14:30:00,373.63,373.93,373.63,373.84,900.0,372.6248,372.924,372.6248,372.8343,900.0
2019-12-27 14:40:00,373.84,374.08,373.63,374.03,2308.0,372.8343,373.0736,372.6248,373.0238,2308.0
2019-12-27 14:50:00,373.94,374.11,373.71,374.11,2014.0,372.934,373.1035,372.7046,373.1035,2014.0
2019-12-27 15:00:00,374.17,374.17,373.75,373.94,2139.0,373.1634,373.1634,372.7445,372.934,2139.0
2019-12-27 15:10:00,373.88,373.9,373.55,373.69,2400.0,372.8742,372.8941,372.5451,372.6847,2400.0
2019-12-27 15:20:00,373.8,374.22,373.51,373.6,6079.0,372.7944,373.2132,372.5052,372.5949,6079.0
2019-12-27 15:30:00,373.56,373.83,373.54,373.73,6010.0,372.555,372.8243,372.5351,372.7246,6010.0
2019-12-27 15:40:00,373.7,373.75,372.93,372.98,7120.0,372.6946,372.7445,371.9267,371.9766,7120.0
2019-12-27 15:50:00,372.48,373.48,372.2,373.31,17712.0,371.4779,372.4752,371.1987,372.3057,17712.0
2019-12-30 09:30:00,373.74,375.82,372.59,373.3,5655.0,372.7345,374.8089,371.5876,372.2957,5655.0
2019-12-30 09:40:00,372.62,372.62,371.04,372.2,7247.0,371.6176,371.6176,370.0418,371.1987,7247.0
2019-12-30 09:50:00,372.05,373.17,371.38,373.01,4592.0,371.0491,372.1661,370.3809,372.0065,4592.0
2019-12-30 10:00:00,373.34,373.96,372.93,373.11,4510.0,372.3356,372.9539,371.9267,372.1062,4510.0
2019-12-30 10:10:00,373.17,373.47,372.65,373.0,6223.0,372.1661,372.4653,371.6475,371.9965,6223.0
2019-12-30 10:20:00,373.28,374.94,373.28,374.11,7823.0,372.2758,373.9313,372.2758,373.1035,7823.0
2019-12-30 10:30:00,374.0,374.22,373.1,373.49,12274.0,372.9938,373.2132,372.0963,372.4852,12274.0
2019-12-30 10:40:00,373.49,374.57,373.24,373.95,6190.0,372.4852,373.5623,372.2359,372.944,6190.0
2019-12-30 10:50:00,373.38,373.55,373.03,373.11,1185.0,372.3755,372.5451,372.0264,372.1062,1185.0
2019-12-30 11:00:00,372.99,373.25,372.74,372.98,2536.0,371.9866,372.2459,371.7372,371.9766,2536.0
2019-12-30 11:10:00,373.0,373.99,373.0,373.94,2382.0,371.9965,372.9839,371.9965,372.934,2382.0
2019-12-30 11:20:00,374.13,374.78,374.01,374.5,2139.0,373.1235,373.7717,373.0038,373.4925,2139.0
2019-12-30 11:30:00,374.46,374.48,373.67,374.08,1743.0,373.4526,373.4725,372.6647,373.0736,1743.0
2019-12-30 11:40:00,373.88,374.63,373.88,374.3,1638.0,372.8742,373.6221,372.8742,373.293,1638.0
2019-12-30 11:50:00,374.32,374.38,373.51,374.2,2200.0,373.313,373.3728,372.5052,373.1933,2200.0
2019-12-30 12:00:00,374.23,374.57,374.23,374.38,2100.0,373.2232,373.5623,373.2232,373.3728,2100.0
2019-12-30 12:10:00,374.65,374.74,374.15,374.36,9528.0,373.6421,373.7318,373.1434,373.3529,9528.0
2019-12-30 12:20:00,374.22,374.44,374.22,374.26,900.0,373.2132,373.4327,373.2132,373.2531,900.0
2019-12-30 12:30:00,374.42,374.42,374.08,374.27,800.0,373.4127,373.4127,373.0736,373.2631,800.0
2019-12-30 12:40:00,374.28,374.89,374.28,374.71,1400.0,373.2731,373.8814,373.2731,373.7019,1400.0
2019-12-30 12:50:00,374.7,374.89,374.34,374.58,2177.0,373.692,373.8814,373.3329,373.5723,2177.0
2019-12-30 13:00:00,374.6,374.6,374.09,374.1,928.0,373.5922,373.5922,373.0836,373.0936,928.0
2019-12-30 13:10:00,374.18,374.32,373.86,374.24,4900.0,373.1734,373.313,372.8542,373.2332,4900.0
2019-12-30 13:20:00,374.17,374.24,373.38,373.52,3445.0,373.1634,373.2332,372.3755,372.5151,3445.0
2019-12-30 13:30:00,373.5,373.53,373.12,373.22,2168.0,372.4952,372.5251,372.1162,372.2159,2168.0
2019-12-30 13:40:00,372.95,373.7,372.95,373.7,3722.0,371.9467,372.6946,371.9467,372.6946,3722.0
2019-12-30 13:50:00,373.78,374.18,373.78,374.0,4456.0,372.7744,373.1734,372.7744,372.9938,4456.0
2019-12-30 14:00:00,373.82,373.82,373.25,373.31,3300.0,372.8143,372.8143,372.2459,372.3057,3300.0
2019-12-30 14:10:00,373.47,373.7,373.46,373.53,1480.0,372.4653,372.6946,372.4553,372.5251,1480.0
2019-12-30 14:20:00,373.64,373.7,373.27,373.68,8686.0,372.6348,372.6946,372.2658,372.6747,8686.0
2019-12-30 14:30:00,373.41,373.7,373.24,373.59,6029.0,372.4054,372.6946,372.2359,372.5849,6029.0
2019-12-30 14:40:00,373.69,374.08,373.61,374.0,4231.0,372.6847,373.0736,372.6049,372.9938,4231.0
2019-12-30 14:50:00,374.11,374.11,373.28,373.31,4945.0,373.1035,373.1035,372.2758,372.3057,4945.0
2019-12-30 15:00:00,373.25,373.85,373.14,373.65,3799.0,372.2459,372.8442,372.1362,372.6448,3799.0
2019-12-30 15:10:00,373.66,374.25,373.54,374.05,3900.0,372.6548,373.2432,372.5351,373.0437,3900.0
2019-12-30 15:20:00,374.09,374.32,373.96,374.32,5912.0,373.0836,373.313,372.9539,373.313,5912.0
2019-12-30 15:30:00,374.33,374.56,373.71,374.56,10872.0,373.323,373.5523,372.7046,373.5523,10872.0
2019-12-30 15:40:00,374.56,374.56,373.94,374.16,6837.0,373.5523,373.5523,372.934,373.1534,6837.0
2019-12-30 15:50:00,374.23,374.23,373.18,373.92,26036.0,373.2232,373.2232,372.176,372.9141,26036.0
2019-12-31 09:30:00,373.64,374.0,372.82,373.85,2995.0,372.6348,372.9938,371.817,372.8442,2995.0
2019-12-31 09:40:00,373.8,373.8,372.84,373.63,1454.0,372.7944,372.7944,371.837,372.6248,1454.0
2019-12-31 09:50:00,374.37,375.32,374.07,375.17,5500.0,373.3628,374.3103,373.0637,374.1607,5500.0
2019-12-31 10:00:00,375.5,376.0,375.05,376.0,5210.0,374.4898,374.9885,374.041,374.9885,5210.0
2019-12-31 10:10:00,376.09,376.71,375.92,376.39,5486.0,375.0782,375.6965,374.9087,375.3774,5486.0
2019-12-31 10:20:00,376.3,376.61,375.75,375.9,5649.0,375.2877,375.5968,374.7391,374.8887,5649.0
2019-12-31 10:30:00,376.06,376.19,375.69,376.0,4627.0,375.0483,375.1779,374.6793,374.9885,4627.0
2019-12-31 10:40:00,375.98,375.99,375.16,375.24,3908.0,374.9685,374.9785,374.1507,374.2305,3908.0
2019-12-31 10:50:00,374.91,375.1,374.49,374.49,1507.0,373.9014,374.0909,373.4825,373.4825,1507.0
2019-12-31 11:00:00,374.35,374.36,373.15,373.15,3932.0,373.3429,373.3529,372.1461,372.1461,3932.0
2019-12-31 11:10:00,373.34,373.59,373.08,373.49,8170.0,372.3356,372.5849,372.0763,372.4852,8170.0
2019-12-31 11:20:00,373.41,374.35,373.16,373.16,4900.0,372.4054,373.3429,372.1561,372.1561,4900.0
2019-12-31 11:30:00,373.14,373.43,372.7,373.34,7564.0,372.1362,372.4254,371.6973,372.3356,7564.0
2019-12-31 11:40:00,373.4,373.63,372.54,372.71,6312.0,372.3955,372.6248,371.5378,371.7073,6312.0
2019-12-31 11:50:00,372.55,373.12,372.04,372.68,11900.0,371.5477,372.1162,371.0391,371.6774,11900.0
2019-12-31 12:00:00,372.4,372.7,372.21,372.65,7300.0,371.3981,371.6973,371.2087,371.6475,7300.0
2019-12-31 12:10:00,372.73,373.0,372.63,372.65,3075.0,371.7273,371.9965,371.6275,371.6475,3075.0
2019-12-31 12:20:00,372.66,373.73,372.48,373.73,2100.0,371.6574,372.7246,371.4779,372.7246,2100.0
2019-12-31 12:30:00,373.81,374.08,373.81,373.89,3037.0,372.8044,373.0736,372.8044,372.8841,3037.0
2019-12-31 12:40:00,373.9,373.91,373.5,373.91,1900.0,372.8941,372.9041,372.4952,372.9041,1900.0
2019-12-31 12:50:00,373.87,374.33,373.87,374.21,1762.0,372.8642,373.323,372.8642,373.2033,1762.0
2019-12-31 13:00:00,373.99,374.78,373.97,374.64,3158.0,372.9839,373.7717,372.9639,373.6321,3158.0
2019-12-31 13:10:00,374.65,374.98,374.59,374.67,2900.0,373.6421,373.9712,373.5823,373.662,2900.0
2019-12-31 13:20:00,374.75,374.83,374.57,374.81,2200.0,373.7418,373.8216,373.5623,373.8017,2200.0
2019-12-31 13:30:00,374.73,374.98,374.72,374.98,3400.0,373.7219,373.9712,373.7119,373.9712,3400.0
2019-12-31 13:40:00,374.85,374.98,374.7,374.92,4075.0,373.8416,373.9712,373.692,373.9114,4075.0
2019-12-31 13:50:00,374.91,374.98,373.15,374.12,14891.0,373.9014,373.9712,372.1461,373.1135,14891.0
2019-12-31 14:00:00,374.17,374.48,373.0,373.45,11601.0,373.1634,373.4725,371.9965,372.4453,11601.0
2019-12-31 14:10:00,373.36,373.36,372.83,372.83,3990.0,372.3556,372.3556,371.827,371.827,3990.0
2019-12-31 14:20:00,372.92,373.71,372.92,373.57,2794.0,371.9167,372.7046,371.9167,372.565,2794.0
2019-12-31 14:30:00,373.5,374.74,373.41,374.71,5950.0,372.4952,373.7318,372.4054,373.7019,5950.0
2019-12-31 14:40:00,374.7,375.0,374.42,374.5,5208.0,373.692,373.9911,373.4127,373.4925,5208.0
2019-12-31 14:50:00,374.39,374.57,374.22,374.24,1500.0,373.3828,373.5623,373.2132,373.2332,1500.0
2019-12-31 15:00:00,374.36,374.43,374.02,374.15,4121.0,373.3529,373.4227,373.0138,373.1434,4121.0
2019-12-31 15:10:00,374.12,374.44,374.03,374.24,4400.0,373.1135,373.4327,373.0238,373.2332,4400.0
2019-12-31 15:20:00,374.25,375.07,374.25,374.39,11919.0,373.2432,374.061,373.2432,373.3828,11919.0
2019-12-31 15:30:00,374.48,374.9,374.24,374.9,7841.0,373.4725,373.8914,373.2332,373.8914,7841.0
2019-12-31 15:40:00,374.94,375.37,374.89,375.37,9083.0,373.9313,374.3602,373.8814,374.3602,9083.0
2019-12-31 15:50:00,375.35,376.09,375.16,375.65,42529.0,374.3402,375.0782,374.1507,374.6394,42529.0
2020-01-02 09:30:00,378.0,379.0,376.21,377.27,13550.0,376.9831,377.9804,375.1979,376.255,13550.0
2020-01-02 09:40:00,376.46,376.46,371.24,371.26,7921.0,375.4472,375.4472,370.2413,370.2612,7921.0
2020-01-02 09:50:00,371.97,374.56,371.95,374.43,8118.0,370.9693,373.5523,370.9494,373.4227,8118.0
2020-01-02 10:00:00,374.57,374.57,372.84,373.44,19542.0,373.5623,373.5623,371.837,372.4353,19542.0
2020-01-02 10:10:00,373.46,373.46,372.24,372.49,5800.0,372.4553,372.4553,371.2386,371.4879,5800.0
2020-01-02 10:20:00,372.46,373.27,372.0,372.94,9508.0,371.458,372.2658,370.9992,371.9367,9508.0
2020-01-02 10:30:00,372.95,372.95,371.98,372.12,4415.0,371.9467,371.9467,370.9793,371.1189,4415.0
2020-01-02 10:40:00,371.94,372.09,371.02,371.95,10620.0,370.9394,371.089,370.0219,370.9494,10620.0
2020-01-02 10:50:00,371.95,373.0,371.22,372.88,13877.0,370.9494,371.9965,370.2213,371.8769,13877.0
2020-01-02 11:00:00,373.11,373.33,372.67,372.85,5224.0,372.1062,372.3256,371.6674,371.8469,5224.0
2020-01-02 11:10:00,372.94,373.11,372.01,372.01,3400.0,371.9367,372.1062,371.0092,371.0092,3400.0
2020-01-02 11:20:00,371.94,372.16,371.45,371.74,3286.0,370.9394,371.1588,370.4507,370.7399,3286.0
2020-01-02 11:30:00,371.44,371.45,370.02,370.47,5721.0,370.4407,370.4507,369.0245,369.4733,5721.0
2020-01-02 11:40:00,370.21,370.27,369.62,369.98,7620.0,369.214,369.2739,368.6256,368.9847,7620.0
2020-01-02 11:50:00,370.03,370.48,369.84,370.06,6116.0,369.0345,369.4833,368.845,369.0644,6116.0
2020-01-02 12:00:00,370.08,370.08,369.24,370.0,6883.0,369.0844,369.0844,368.2466,369.0046,6883.0
2020-01-02 12:10:00,369.8,369.91,369.39,369.73,6775.0,368.8051,368.9148,368.3962,368.7353,6775.0
2020-01-02 12:20:00,369.6,370.24,369.47,370.01,4339.0,368.6057,369.244,368.476,369.0146,4339.0
2020-01-02 12:30:00,369.98,370.2,369.48,370.01,10291.0,368.9847,369.2041,368.486,369.0146,10291.0
2020-01-02 12:40:00,370.12,370.18,369.76,369.84,10739.0,369.1243,369.1841,368.7652,368.845,10739.0
2020-01-02 12:50:00,369.94,371.26,369.94,371.26,8060.0,368.9448,370.2612,368.9448,370.2612,8060.0
2020-01-02 13:00:00,371.14,371.23,370.45,370.53,4350.0,370.1415,370.2313,369.4534,369.5332,4350.0
2020-01-02 13:10:00,370.61,370.82,370.51,370.68,2043.0,369.613,369.8224,369.5132,369.6828,2043.0
2020-01-02 13:20:00,370.8,370.82,370.4,370.52,2605.0,369.8024,369.8224,369.4035,369.5232,2605.0
2020-01-02 13:30:00,370.55,370.87,370.48,370.65,3000.0,369.5531,369.8723,369.4833,369.6529,3000.0
2020-01-02 13:40:00,370.68,370.88,370.23,370.88,4565.0,369.6828,369.8822,369.234,369.8822,4565.0
2020-01-02 13:50:00,370.77,371.26,370.65,371.25,2350.0,369.7725,370.2612,369.6529,370.2512,2350.0
2020-01-02 14:00:00,371.29,371.65,371.11,371.61,5394.0,370.2911,370.6502,370.1116,370.6103,5394.0
2020-01-02 14:10:00,371.68,371.97,371.57,371.81,3586.0,370.6801,370.9693,370.5704,370.8097,3586.0
2020-01-02 14:20:00,372.02,372.1,371.62,371.62,3500.0,371.0192,371.099,370.6202,370.6202,3500.0
2020-01-02 14:30:00,371.58,372.28,371.34,372.06,4604.0,370.5804,371.2785,370.341,371.0591,4604.0
2020-01-02 14:40:00,371.88,372.35,371.87,371.97,4598.0,370.8795,371.3483,370.8696,370.9693,4598.0
2020-01-02 14:50:00,372.1,372.12,371.36,371.69,3845.0,371.099,371.1189,370.3609,370.6901,3845.0
2020-01-02 15:00:00,371.82,372.04,371.56,371.7,4853.0,370.8197,371.0391,370.5604,370.7,4853.0
2020-01-02 15:10:00,371.94,372.1,371.58,371.7,3700.0,370.9394,371.099,370.5804,370.7,3700.0
2020-01-02 15:20:00,371.85,372.98,371.74,372.34,13955.0,370.8496,371.9766,370.7399,371.3383,13955.0
2020-01-02 15:30:00,372.43,372.53,371.76,371.76,8279.0,371.4281,371.5278,370.7599,370.7599,8279.0
2020-01-02 15:40:00,371.82,372.5,371.82,372.15,12479.0,370.8197,371.4979,370.8197,371.1488,12479.0
2020-01-02 15:50:00,372.25,373.54,372.25,373.36,36589.0,371.2485,372.5351,371.2485,372.3556,36589.0
2020-01-03 09:30:00,368.21,370.44,367.05,368.64,14079.0,367.2194,369.4434,366.0625,367.6483,14079.0
2020-01-03 09:40:00,368.19,370.15,368.01,369.42,6197.0,367.1995,369.1542,367.02,368.4262,6197.0
2020-01-03 09:50:00,369.35,370.35,369.35,370.28,3703.0,368.3563,369.3537,368.3563,369.2838,3703.0
2020-01-03 10:00:00,369.84,370.88,369.0,369.15,18589.0,368.845,369.8822,368.0073,368.1569,18589.0
2020-01-03 10:10:00,369.26,369.99,368.32,369.19,7678.0,368.2666,368.9946,367.3291,368.1968,7678.0
2020-01-03 10:20:00,369.02,371.0,368.74,371.0,8369.0,368.0272,370.0019,367.748,370.0019,8369.0
2020-01-03 10:30:00,370.75,371.32,370.68,371.2,7454.0,369.7526,370.321,369.6828,370.2014,7454.0
2020-01-03 10:40:00,371.07,371.46,370.45,370.74,5857.0,370.0717,370.4607,369.4534,369.7426,5857.0
2020-01-03 10:50:00,370.34,370.55,369.83,370.52,2150.0,369.3437,369.5531,368.8351,369.5232,2150.0
2020-01-03 11:00:00,370.23,370.45,369.36,369.72,10869.0,369.234,369.4534,368.3663,368.7254,10869.0
2020-01-03 11:10:00,369.39,369.89,369.32,369.79,4713.0,368.3962,368.8949,368.3264,368.7952,4713.0
2020-01-03 11:20:00,369.84,370.82,369.67,369.67,5637.0,368.845,369.8224,368.6755,368.6755,5637.0
2020-01-03 11:30:00,369.86,370.64,369.86,370.54,7232.0,368.865,369.6429,368.865,369.5431,7232.0
2020-01-03 11:40:00,370.38,370.75,369.99,370.75,3107.0,369.3836,369.7526,368.9946,369.7526,3107.0
2020-01-03 11:50:00,370.65,370.65,370.0,370.19,4018.0,369.6529,369.6529,369.0046,369.1941,4018.0
2020-01-03 12:00:00,370.45,371.68,370.36,371.48,6398.0,369.4534,370.6801,369.3636,370.4806,6398.0
2020-01-03 12:10:00,371.39,372.17,371.28,371.64,1515.0,370.3909,371.1688,370.2812,370.6402,1515.0
2020-01-03 12:20:00,371.74,371.92,371.42,371.66,2518.0,370.7399,370.9194,370.4208,370.6601,2518.0
2020-01-03 12:30:00,371.87,372.13,371.66,371.84,2900.0,370.8696,371.1289,370.6601,370.8397,2900.0
2020-01-03 12:40:00,371.84,372.11,371.72,372.01,3474.0,370.8397,371.1089,370.72,371.0092,3474.0
2020-01-03 12:50:00,372.31,372.35,371.72,371.83,2084.0,371.3084,371.3483,370.72,370.8297,2084.0
2020-01-03 13:00:00,371.9,372.22,371.9,372.14,2077.0,370.8995,371.2186,370.8995,371.1388,2077.0
2020-01-03 13:10:00,372.06,372.07,370.89,370.89,4086.0,371.0591,371.069,369.8922,369.8922,4086.0
2020-01-03 13:20:00,371.08,371.34,370.99,370.99,2400.0,370.0817,370.341,369.9919,369.9919,2400.0
2020-01-03 13:30:00,370.88,370.95,369.74,369.93,6616.0,369.8822,369.952,368.7453,368.9348,6616.0
2020-01-03 13:40:00,369.99,370.46,369.65,370.46,3563.0,368.9946,369.4634,368.6555,369.4634,3563.0
2020-01-03 13:50:00,370.55,371.05,370.18,370.73,9387.0,369.5531,370.0518,369.1841,369.7326,9387.0
2020-01-03 14:00:00,370.39,370.39,369.19,369.46,3851.0,369.3936,369.3936,368.1968,368.4661,3851.0
2020-01-03 14:10:00,369.52,370.34,369.44,370.2,3593.0,368.5259,369.3437,368.4461,369.2041,3593.0
2020-01-03 14:20:00,370.2,370.43,370.12,370.34,5625.0,369.2041,369.4334,369.1243,369.3437,5625.0
2020-01-03 14:30:00,370.39,370.39,369.11,369.11,7095.0,369.3936,369.3936,368.117,368.117,7095.0
2020-01-03 14:40:00,369.27,369.98,369.06,369.4,4819.0,368.2766,368.9847,368.0671,368.4062,4819.0
2020-01-03 14:50:00,369.43,369.87,369.37,369.76,4688.0,368.4361,368.875,368.3763,368.7652,4688.0
2020-01-03 15:00:00,369.69,370.76,369.55,370.17,7206.0,368.6954,369.7626,368.5558,369.1741,7206.0
2020-01-03 15:10:00,370.11,370.33,369.9,370.19,4598.0,369.1143,369.3337,368.9049,369.1941,4598.0
2020-01-03 15:20:00,370.43,370.5,369.5,369.59,10416.0,369.4334,369.5033,368.5059,368.5957,10416.0
2020-01-03 15:30:00,369.67,369.71,368.8,369.42,11249.0,368.6755,368.7154,367.8078,368.4262,11249.0
2020-01-03 15:40:00,369.33,369.9,369.28,369.77,6580.0,368.3364,368.9049,368.2865,368.7752,6580.0
2020-01-03 15:50:00,369.61,369.95,369.16,369.16,33438.0,368.6157,368.9547,368.1669,368.1669,33438.0
2020-01-06 09:30:00,368.23,369.6,367.87,368.48,8975.0,367.2394,368.6057,366.8803,367.4887,8975.0
2020-01-06 09:40:00,368.6,368.76,367.53,368.34,10352.0,367.6084,367.7679,366.5412,367.3491,10352.0
2020-01-06 09:50:00,368.21,368.46,366.85,367.8,17350.0,367.2194,367.4687,365.8631,366.8105,17350.0
2020-01-06 10:00:00,367.65,367.71,365.56,365.98,7194.0,366.6609,366.7208,364.5765,364.9954,7194.0
2020-01-06 10:10:00,366.05,366.34,365.34,365.72,8990.0,365.0652,365.3544,364.3571,364.7361,8990.0
2020-01-06 10:20:00,365.73,366.08,364.5,364.6,16870.0,364.7461,365.0951,363.5194,363.6191,16870.0
2020-01-06 10:30:00,364.68,366.95,364.5,366.95,16845.0,363.6989,365.9628,363.5194,365.9628,16845.0
2020-01-06 10:40:00,366.95,367.29,366.35,367.29,15796.0,365.9628,366.3019,365.3644,366.3019,15796.0
2020-01-06 10:50:00,367.28,368.03,367.02,367.65,9537.0,366.2919,367.0399,366.0326,366.6609,9537.0
2020-01-06 11:00:00,367.85,368.09,367.22,368.09,12674.0,366.8604,367.0997,366.2321,367.0997,12674.0
2020-01-06 11:10:00,368.29,369.03,367.95,368.69,8536.0,367.2992,368.0372,366.9601,367.6981,8536.0
2020-01-06 11:20:00,368.65,369.54,368.55,369.42,7877.0,367.6582,368.5458,367.5585,368.4262,7877.0
2020-01-06 11:30:00,369.51,369.74,369.47,369.73,3042.0,368.5159,368.7453,368.476,368.7353,3042.0
2020-01-06 11:40:00,369.79,370.22,369.36,370.0,11382.0,368.7952,369.224,368.3663,369.0046,11382.0
2020-01-06 11:50:00,369.87,370.58,369.7,370.58,8277.0,368.875,369.583,368.7054,369.583,8277.0
2020-01-06 12:00:00,370.52,370.79,369.22,369.34,13571.0,369.5232,369.7925,368.2267,368.3464,13571.0
2020-01-06 12:10:00,369.26,370.11,369.26,370.03,9224.0,368.2666,369.1143,368.2666,369.0345,9224.0
2020-01-06 12:20:00,369.8,369.92,369.3,369.3,4009.0,368.8051,368.9248,368.3065,368.3065,4009.0
2020-01-06 12:30:00,369.27,369.64,369.12,369.64,5292.0,368.2766,368.6456,368.127,368.6456,5292.0
2020-01-06 12:40:00,369.39,369.42,368.86,369.16,8794.0,368.3962,368.4262,367.8677,368.1669,8794.0
2020-01-06 12:50:00,369.33,369.81,369.04,369.58,3146.0,368.3364,368.8151,368.0472,368.5857,3146.0
2020-01-06 13:00:00,369.44,370.0,369.41,369.56,6200.0,368.4461,369.0046,368.4162,368.5658,6200.0
2020-01-06 13:10:00,369.57,369.58,369.01,369.17,4241.0,368.5758,368.5857,368.0173,368.1768,4241.0
2020-01-06 13:20:00,369.18,369.18,368.1,368.11,11208.0,368.1868,368.1868,367.1097,367.1197,11208.0
2020-01-06 13:30:00,368.11,369.48,368.11,369.0,5500.0,367.1197,368.486,367.1197,368.0073,5500.0
2020-01-06 13:40:00,368.89,369.23,368.71,369.22,3820.0,367.8976,368.2367,367.7181,368.2267,3820.0
2020-01-06 13:50:00,369.07,369.07,368.53,368.54,4235.0,368.0771,368.0771,367.5386,367.5485,4235.0
2020-01-06 14:00:00,368.42,369.5,368.38,369.41,7682.0,367.4289,368.5059,367.389,368.4162,7682.0
2020-01-06 14:10:00,369.55,370.0,369.54,369.89,3288.0,368.5558,369.0046,368.5458,368.8949,3288.0
2020-01-06 14:20:00,369.88,370.03,369.62,370.03,4279.0,368.8849,369.0345,368.6256,369.0345,4279.0
2020-01-06 14:30:00,370.05,370.12,369.4,369.48,4223.0,369.0545,369.1243,368.4062,368.486,4223.0
2020-01-06 14:40:00,369.54,370.2,369.54,370.04,7268.0,368.5458,369.2041,368.5458,369.0445,7268.0
2020-01-06 14:50:00,369.95,370.34,369.67,369.67,4055.0,368.9547,369.3437,368.6755,368.6755,4055.0
2020-01-06 15:00:00,369.9,370.21,369.84,369.97,6035.0,368.9049,369.214,368.845,368.9747,6035.0
2020-01-06 15:10:00,370.0,370.26,369.75,369.75,7694.0,369.0046,369.2639,368.7553,368.7553,7694.0
2020-01-06 15:20:00,369.81,370.18,369.81,370.07,9395.0,368.8151,369.1841,368.8151,369.0744,9395.0
2020-01-06 15:30:00,370.05,371.03,370.05,370.73,8654.0,369.0545,370.0318,369.0545,369.7326,8654.0
2020-01-06 15:40:00,370.83,371.8,370.82,371.48,11703.0,369.8324,370.7998,369.8224,370.4806,11703.0
2020-01-06 15:50:00,371.48,372.14,371.0,371.55,47001.0,370.4806,371.1388,370.0019,370.5504,47001.0
2020-01-07 09:30:00,371.56,372.34,369.82,370.19,9649.0,370.5604,371.3383,368.8251,369.1941,9649.0
2020-01-07 09:40:00,370.61,371.13,370.0,370.46,6801.0,369.613,370.1316,369.0046,369.4634,6801.0
2020-01-07 09:50:00,369.84,370.17,368.02,369.08,10213.0,368.845,369.1741,367.0299,368.0871,10213.0
2020-01-07 10:00:00,369.38,370.55,368.94,370.31,29181.0,368.3863,369.5531,367.9475,369.3138,29181.0
2020-01-07 10:10:00,370.39,371.0,370.32,370.33,5810.0,369.3936,370.0019,369.3237,369.3337,5810.0
2020-01-07 10:20:00,370.21,370.51,369.81,369.97,12423.0,369.214,369.5132,368.8151,368.9747,12423.0
2020-01-07 10:30:00,370.0,370.0,368.87,369.83,13354.0,369.0046,369.0046,367.8776,368.8351,13354.0
2020-01-07 10:40:00,370.0,370.0,369.28,370.0,10672.0,369.0046,369.0046,368.2865,369.0046,10672.0
2020-01-07 10:50:00,370.0,370.28,369.41,370.18,13470.0,369.0046,369.2838,368.4162,369.1841,13470.0
2020-01-07 11:00:00,370.19,370.8,370.07,370.23,3700.0,369.1941,369.8024,369.0744,369.234,3700.0
2020-01-07 11:10:00,370.49,370.82,370.24,370.68,5279.0,369.4933,369.8224,369.244,369.6828,5279.0
2020-01-07 11:20:00,370.38,370.61,370.2,370.52,5674.0,369.3836,369.613,369.2041,369.5232,5674.0
2020-01-07 11:30:00,370.34,370.34,369.38,369.54,5342.0,369.3437,369.3437,368.3863,368.5458,5342.0
2020-01-07 11:40:00,369.48,370.13,369.47,369.92,3011.0,368.486,369.1343,368.476,368.9248,3011.0
2020-01-07 11:50:00,369.65,370.15,369.61,369.8,4811.0,368.6555,369.1542,368.6157,368.8051,4811.0
2020-01-07 12:00:00,369.84,370.29,369.73,370.29,6727.0,368.845,369.2938,368.7353,369.2938,6727.0
2020-01-07 12:10:00,370.24,370.69,370.14,370.48,6374.0,369.244,369.6927,369.1442,369.4833,6374.0
2020-01-07 12:20:00,370.37,371.63,370.27,371.49,7753.0,369.3736,370.6302,369.2739,370.4906,7753.0
2020-01-07 12:30:00,371.59,372.41,371.59,372.41,8067.0,370.5903,371.4081,370.5903,371.4081,8067.0
2020-01-07 12:40:00,372.26,372.26,371.9,372.24,5300.0,371.2585,371.2585,370.8995,371.2386,5300.0
2020-01-07 12:50:00,372.3,372.32,371.96,371.96,3900.0,371.2984,371.3184,370.9593,370.9593,3900.0
2020-01-07 13:00:00,371.95,371.97,370.81,370.81,6786.0,370.9494,370.9693,369.8124,369.8124,6786.0
2020-01-07 13:10:00,370.81,371.85,370.42,371.8,9213.0,369.8124,370.8496,369.4235,370.7998,9213.0
2020-01-07 13:20:00,371.95,372.34,371.95,372.06,4154.0,370.9494,371.3383,370.9494,371.0591,4154.0
2020-01-07 13:30:00,371.98,372.43,371.92,372.43,5000.0,370.9793,371.4281,370.9194,371.4281,5000.0
2020-01-07 13:40:00,372.5,372.61,372.3,372.58,4675.0,371.4979,371.6076,371.2984,371.5777,4675.0
2020-01-07 13:50:00,372.65,373.04,372.63,372.81,2813.0,371.6475,372.0364,371.6275,371.807,2813.0
2020-01-07 14:00:00,372.72,372.73,371.61,371.9,3540.0,371.7173,371.7273,370.6103,370.8995,3540.0
2020-01-07 14:10:00,371.75,371.87,371.02,371.04,6315.0,370.7499,370.8696,370.0219,370.0418,6315.0
2020-01-07 14:20:00,371.05,371.63,370.87,371.58,7412.0,370.0518,370.6302,369.8723,370.5804,7412.0
2020-01-07 14:30:00,371.5,372.98,371.43,372.64,10186.0,370.5006,371.9766,370.4308,371.6375,10186.0
2020-01-07 14:40:00,372.88,372.88,372.49,372.71,8464.0,371.8769,371.8769,371.4879,371.7073,8464.0
2020-01-07 14:50:00,372.79,372.87,372.38,372.7,4016.0,371.7871,371.8669,371.3782,371.6973,4016.0
2020-01-07 15:00:00,372.67,372.85,372.55,372.56,3061.0,371.6674,371.8469,371.5477,371.5577,3061.0
2020-01-07 15:10:00,372.51,373.21,372.44,373.12,4267.0,371.5078,372.206,371.438,372.1162,4267.0
2020-01-07 15:20:00,373.22,373.57,373.02,373.48,6820.0,372.2159,372.565,372.0165,372.4752,6820.0
2020-01-07 15:30:00,373.46,373.67,373.05,373.67,14063.0,372.4553,372.6647,372.0464,372.6647,14063.0
2020-01-07 15:40:00,373.75,373.83,373.07,373.2,11563.0,372.7445,372.8243,372.0663,372.196,11563.0
2020-01-07 15:50:00,373.22,373.61,371.75,372.93,62570.0,372.2159,372.6049,370.7499,371.9267,62570.0
2020-01-08 09:30:00,373.18,374.53,370.71,373.1,11744.0,372.176,373.5224,369.7127,372.0963,11744.0
2020-01-08 09:40:00,373.03,374.97,373.02,374.97,3158.0,372.0264,373.9612,372.0165,373.9612,3158.0
2020-01-08 09:50:00,374.99,375.61,374.45,374.98,3560.0,373.9812,374.5995,373.4426,373.9712,3560.0
2020-01-08 10:00:00,375.32,376.0,375.03,375.03,7745.0,374.3103,374.9885,374.0211,374.0211,7745.0
2020-01-08 10:10:00,374.74,375.56,374.73,374.92,11250.0,373.7318,374.5496,373.7219,373.9114,11250.0
2020-01-08 10:20:00,374.89,375.16,373.64,374.05,11655.0,373.8814,374.1507,372.6348,373.0437,11655.0
2020-01-08 10:30:00,373.84,374.45,373.52,374.45,5298.0,372.8343,373.4426,372.5151,373.4426,5298.0
2020-01-08 10:40:00,374.31,374.32,373.48,373.71,3200.0,373.303,373.313,372.4752,372.7046,3200.0
2020-01-08 10:50:00,373.72,374.71,373.72,374.71,3433.0,372.7146,373.7019,372.7146,373.7019,3433.0
2020-01-08 11:00:00,374.74,375.52,374.34,375.52,24334.0,373.7318,374.5098,373.3329,374.5098,24334.0
2020-01-08 11:10:00,375.36,375.36,374.49,374.68,5152.0,374.3502,374.3502,373.4825,373.672,5152.0
2020-01-08 11:20:00,374.6,375.37,373.99,375.19,11752.0,373.5922,374.3602,372.9839,374.1806,11752.0
2020-01-08 11:30:00,374.96,375.88,374.09,375.44,11381.0,373.9513,374.8688,373.0836,374.43,11381.0
2020-01-08 11:40:00,375.52,376.95,375.17,376.66,9950.0,374.5098,375.9359,374.1607,375.6467,9950.0
2020-01-08 11:50:00,376.78,377.19,376.78,377.04,3500.0,375.7664,376.1753,375.7664,376.0257,3500.0
2020-01-08 12:00:00,377.18,377.76,377.18,377.51,3618.0,376.1653,376.7437,376.1653,376.4944,3618.0
2020-01-08 12:10:00,377.63,378.06,377.57,377.94,4653.0,376.6141,377.0429,376.5542,376.9232,4653.0
2020-01-08 12:20:00,377.94,378.93,377.8,378.65,4424.0,376.9232,377.9106,376.7836,377.6313,4424.0
2020-01-08 12:30:00,378.32,378.79,378.22,378.62,6640.0,377.3022,377.771,377.2025,377.6014,6640.0
2020-01-08 12:40:00,378.57,379.75,378.56,379.19,7302.0,377.5515,378.7284,377.5416,378.1699,7302.0
2020-01-08 12:50:00,379.2,379.59,378.83,379.59,4254.0,378.1799,378.5688,377.8108,378.5688,4254.0
2020-01-08 13:00:00,379.58,380.51,379.37,380.25,11071.0,378.5588,379.4863,378.3494,379.227,11071.0
2020-01-08 13:10:00,380.09,380.51,379.34,380.07,6705.0,379.0675,379.4863,378.3195,379.0475,6705.0
2020-01-08 13:20:00,380.13,380.85,379.83,380.76,6601.0,379.1073,379.8254,378.8082,379.7357,6601.0
2020-01-08 13:30:00,380.85,381.24,380.55,381.23,8450.0,379.8254,380.2144,379.5262,380.2044,8450.0
2020-01-08 13:40:00,381.14,381.55,380.95,381.4,9000.0,380.1146,380.5235,379.9251,380.3739,9000.0
2020-01-08 13:50:00,381.42,382.8,381.34,381.35,17615.0,380.3939,381.7702,380.3141,380.3241,17615.0
2020-01-08 14:00:00,381.33,382.33,381.18,382.17,7600.0,380.3041,381.3014,380.1545,381.1419,7600.0
2020-01-08 14:10:00,382.26,382.97,382.17,382.81,5006.0,381.2316,381.9397,381.1419,381.7801,5006.0
2020-01-08 14:20:00,382.83,383.28,382.83,383.08,3949.0,381.8001,382.2489,381.8001,382.0494,3949.0
2020-01-08 14:30:00,383.19,383.69,382.81,383.63,4407.0,382.1591,382.6578,381.7801,382.5979,4407.0
2020-01-08 14:40:00,383.7,384.0,383.24,383.34,9027.0,382.6677,382.9669,382.209,382.3087,9027.0
2020-01-08 14:50:00,383.44,383.45,382.81,382.94,4200.0,382.4084,382.4184,381.7801,381.9098,4200.0
2020-01-08 15:00:00,383.04,383.72,382.98,383.72,5727.0,382.0095,382.6877,381.9497,382.6877,5727.0
2020-01-08 15:10:00,383.83,384.07,383.49,384.05,6065.0,382.7974,383.0367,382.4583,383.0168,6065.0
2020-01-08 15:20:00,383.94,384.85,383.94,384.21,11735.0,382.9071,383.8147,382.9071,383.1764,11735.0
2020-01-08 15:30:00,384.14,384.58,383.91,384.39,10906.0,383.1066,383.5454,382.8772,383.3559,10906.0
2020-01-08 15:40:00,384.21,384.56,383.13,383.13,17598.0,383.1764,383.5254,382.0993,382.0993,17598.0
2020-01-08 15:50:00,382.8,383.49,381.95,382.42,62252.0,381.7702,382.4583,380.9225,381.3912,62252.0
2020-01-09 09:30:00,383.63,385.9,383.0,384.11,16925.0,382.5979,384.8618,381.9696,383.0766,16925.0
2020-01-09 09:40:00,384.69,385.39,383.9,384.75,4456.0,383.6551,384.3532,382.8672,383.7149,4456.0
2020-01-09 09:50:00,384.83,385.0,384.28,385.0,6984.0,383.7947,383.9642,383.2462,383.9642,6984.0
2020-01-09 10:00:00,384.86,385.64,384.24,384.26,3811.0,383.8246,384.6025,383.2063,383.2262,3811.0
2020-01-09 10:10:00,384.25,385.18,384.15,385.18,8705.0,383.2163,384.1438,383.1165,384.1438,8705.0
2020-01-09 10:20:00,385.26,385.3,384.76,384.99,3130.0,384.2235,384.2634,383.7249,383.9543,3130.0
2020-01-09 10:30:00,385.14,386.54,385.02,386.06,6293.0,384.1039,385.5001,383.9842,385.0214,6293.0
2020-01-09 10:40:00,386.06,386.06,385.14,385.29,10871.0,385.0214,385.0214,384.1039,384.2535,10871.0
2020-01-09 10:50:00,385.23,385.57,384.56,384.56,8915.0,384.1936,384.5327,383.5254,383.5254,8915.0
2020-01-09 11:00:00,384.87,384.87,383.65,383.89,6199.0,383.8346,383.8346,382.6179,382.8572,6199.0
2020-01-09 11:10:00,384.09,384.58,383.67,384.36,5505.0,383.0567,383.5454,382.6378,383.326,5505.0
2020-01-09 11:20:00,384.6,384.8,383.9,384.22,2953.0,383.5653,383.7648,382.8672,383.1863,2953.0
2020-01-09 11:30:00,384.34,384.67,383.2,383.52,6846.0,383.306,383.6351,382.1691,382.4882,6846.0
2020-01-09 11:40:00,383.23,384.26,383.07,384.25,5250.0,382.199,383.2262,382.0394,383.2163,5250.0
2020-01-09 11:50:00,384.15,384.92,384.15,384.55,4800.0,383.1165,383.8845,383.1165,383.5155,4800.0
2020-01-09 12:00:00,384.55,384.8,384.04,384.71,2100.0,383.5155,383.7648,383.0068,383.675,2100.0
2020-01-09 12:10:00,384.65,384.75,384.25,384.5,3530.0,383.6152,383.7149,383.2163,383.4656,3530.0
2020-01-09 12:20:00,384.31,384.36,383.51,383.6,4300.0,383.2761,383.326,382.4783,382.568,4300.0
2020-01-09 12:30:00,383.12,383.4,382.74,383.14,9397.0,382.0893,382.3686,381.7103,382.1093,9397.0
2020-01-09 12:40:00,383.14,383.28,382.64,382.72,3030.0,382.1093,382.2489,381.6106,381.6904,3030.0
2020-01-09 12:50:00,382.65,383.16,382.13,382.13,3000.0,381.6206,382.1292,381.102,381.102,3000.0
2020-01-09 13:00:00,382.19,382.3,381.75,381.75,4225.0,381.1618,381.2715,380.723,380.723,4225.0
2020-01-09 13:10:00,382.06,382.56,382.0,382.34,2500.0,381.0322,381.5308,380.9723,381.3114,2500.0
2020-01-09 13:20:00,382.33,382.53,381.87,382.51,3461.0,381.3014,381.5009,380.8427,381.4809,3461.0
2020-01-09 13:30:00,382.33,382.33,381.66,381.96,2917.0,381.3014,381.3014,380.6332,380.9324,2917.0
2020-01-09 13:40:00,381.95,382.68,381.92,382.35,4594.0,380.9225,381.6505,380.8925,381.3214,4594.0
2020-01-09 13:50:00,382.44,382.45,381.89,382.03,1373.0,381.4111,381.4211,380.8626,381.0022,1373.0
2020-01-09 14:00:00,382.19,382.19,381.59,381.74,1800.0,381.1618,381.1618,380.5634,380.713,1800.0
2020-01-09 14:10:00,381.65,381.99,381.39,381.99,1976.0,380.6233,380.9623,380.364,380.9623,1976.0
2020-01-09 14:20:00,381.87,382.02,381.7,382.02,3160.0,380.8427,380.9923,380.6731,380.9923,3160.0
2020-01-09 14:30:00,382.51,383.75,382.51,383.53,17696.0,381.4809,382.7176,381.4809,382.4982,17696.0
2020-01-09 14:40:00,383.43,383.43,382.67,382.68,8131.0,382.3985,382.3985,381.6405,381.6505,8131.0
2020-01-09 14:50:00,382.67,382.78,382.29,382.56,10768.0,381.6405,381.7502,381.2615,381.5308,10768.0
2020-01-09 15:00:00,382.44,382.63,381.5,381.5,5600.0,381.4111,381.6006,380.4737,380.4737,5600.0
2020-01-09 15:10:00,381.59,382.04,381.43,381.66,8613.0,380.5634,381.0122,380.4039,380.6332,8613.0
2020-01-09 15:20:00,381.77,381.86,381.55,381.8,4360.0,380.7429,380.8327,380.5235,380.7729,4360.0
2020-01-09 15:30:00,381.96,382.18,381.37,381.83,14900.0,380.9324,381.1518,380.344,380.8028,14900.0
2020-01-09 15:40:00,381.77,382.08,381.65,381.75,5600.0,380.7429,381.0521,380.6233,380.723,5600.0
2020-01-09 15:50:00,382.04,383.6,381.97,383.57,39639.0,381.0122,382.568,380.9424,382.5381,39639.0
2020-01-10 09:30:00,384.62,384.81,380.0,384.43,6142.0,383.5853,383.7748,378.9777,383.3958,6142.0
2020-01-10 09:40:00,384.52,385.06,384.05,384.05,1876.0,383.4855,384.0241,383.0168,383.0168,1876.0
2020-01-10 09:50:00,384.67,384.76,381.73,382.12,8276.0,383.6351,383.7249,380.703,381.092,8276.0
2020-01-10 10:00:00,382.11,382.89,380.67,382.85,6214.0,381.082,381.8599,379.6459,381.82,6214.0
2020-01-10 10:10:00,382.66,383.01,382.15,382.67,6108.0,381.6305,381.9796,381.1219,381.6405,6108.0
2020-01-10 10:20:00,382.73,382.82,382.19,382.49,3300.0,381.7004,381.7901,381.1618,381.461,3300.0
2020-01-10 10:30:00,382.42,382.73,381.53,382.73,6488.0,381.3912,381.7004,380.5036,381.7004,6488.0
2020-01-10 10:40:00,382.56,382.72,381.95,381.95,2405.0,381.5308,381.6904,380.9225,380.9225,2405.0
2020-01-10 10:50:00,381.82,382.37,381.67,381.98,1700.0,380.7928,381.3413,380.6432,380.9524,1700.0
2020-01-10 11:00:00,381.81,382.44,381.81,382.4,2687.0,380.7828,381.4111,380.7828,381.3712,2687.0
2020-01-10 11:10:00,382.3,382.82,382.24,382.24,3331.0,381.2715,381.7901,381.2117,381.2117,3331.0
2020-01-10 11:20:00,382.42,383.36,382.22,383.28,4650.0,381.3912,382.3287,381.1917,382.2489,4650.0
2020-01-10 11:30:00,383.18,384.55,383.13,384.46,5882.0,382.1491,383.5155,382.0993,383.4257,5882.0
2020-01-10 11:40:00,384.41,384.75,384.19,384.32,3806.0,383.3758,383.7149,383.1564,383.2861,3806.0
2020-01-10 11:50:00,384.43,384.81,384.41,384.78,4889.0,383.3958,383.7748,383.3758,383.7448,4889.0
2020-01-10 12:00:00,384.48,384.62,383.34,384.09,5900.0,383.4456,383.5853,382.3087,383.0567,5900.0
2020-01-10 12:10:00,384.0,385.11,383.92,384.87,7926.0,382.9669,384.074,382.8872,383.8346,7926.0
2020-01-10 12:20:00,385.0,385.76,384.83,385.68,8355.0,383.9642,384.7222,383.7947,384.6424,8355.0
2020-01-10 12:30:00,385.62,386.1,385.54,385.73,5410.0,384.5826,385.0613,384.5028,384.6923,5410.0
2020-01-10 12:40:00,385.49,385.54,384.95,385.35,3234.0,384.4529,384.5028,383.9144,384.3133,3234.0
2020-01-10 12:50:00,385.27,385.72,384.78,384.78,14589.0,384.2335,384.6823,383.7448,383.7448,14589.0
2020-01-10 13:00:00,384.75,384.96,384.64,384.96,2500.0,383.7149,383.9244,383.6052,383.9244,2500.0
2020-01-10 13:10:00,384.83,385.32,384.82,385.17,4059.0,383.7947,384.2834,383.7847,384.1338,4059.0
2020-01-10 13:20:00,385.11,385.11,384.37,384.37,2200.0,384.074,384.074,383.3359,383.3359,2200.0
2020-01-10 13:30:00,384.42,384.45,384.16,384.16,2700.0,383.3858,383.4157,383.1265,383.1265,2700.0
2020-01-10 13:40:00,384.13,384.5,384.1,384.5,900.0,383.0966,383.4656,383.0667,383.4656,900.0
2020-01-10 13:50:00,384.59,384.83,384.41,384.76,3083.0,383.5554,383.7947,383.3758,383.7249,3083.0
2020-01-10 14:00:00,384.75,385.03,384.42,385.03,5478.0,383.7149,383.9942,383.3858,383.9942,5478.0
2020-01-10 14:10:00,385.16,385.19,384.32,384.66,6170.0,384.1238,384.1537,383.2861,383.6252,6170.0
2020-01-10 14:20:00,384.52,384.76,384.49,384.74,2000.0,383.4855,383.7249,383.4556,383.7049,2000.0
2020-01-10 14:30:00,384.49,385.06,384.47,384.47,4953.0,383.4556,384.0241,383.4357,383.4357,4953.0
2020-01-10 14:40:00,384.35,384.71,384.34,384.43,2700.0,383.316,383.675,383.306,383.3958,2700.0
2020-01-10 14:50:00,384.5,385.29,384.42,384.79,7900.0,383.4656,384.2535,383.3858,383.7548,7900.0
2020-01-10 15:00:00,384.82,384.82,383.95,384.1,4618.0,383.7847,383.7847,382.9171,383.0667,4618.0
2020-01-10 15:10:00,384.01,384.08,382.22,382.22,9800.0,382.9769,383.0467,381.1917,381.1917,9800.0
2020-01-10 15:20:00,382.24,382.36,381.54,381.6,9656.0,381.2117,381.3313,380.5136,380.5734,9656.0
2020-01-10 15:30:00,381.44,381.45,380.68,380.77,11100.0,380.4138,380.4238,379.6559,379.7456,11100.0
2020-01-10 15:40:00,380.8,381.14,380.36,380.74,14058.0,379.7755,380.1146,379.3367,379.7157,14058.0
2020-01-10 15:50:00,380.68,381.76,380.68,381.44,45271.0,379.6559,380.733,379.6559,380.4138,45271.0
2020-01-13 09:30:00,380.01,380.01,377.13,379.4,12810.0,378.9877,378.9877,376.1154,378.3793,12810.0
2020-01-13 09:40:00,379.15,379.48,377.27,378.25,19501.0,378.13,378.4591,376.255,377.2324,19501.0
2020-01-13 09:50:00,377.56,379.31,377.5,377.5,7236.0,376.5443,378.2896,376.4844,376.4844,7236.0
2020-01-13 10:00:00,377.7,377.7,375.91,376.77,4997.0,376.6839,376.6839,374.8987,375.7564,4997.0
2020-01-13 10:10:00,376.56,377.81,376.21,377.68,16024.0,375.547,376.7936,375.1979,376.6639,16024.0
2020-01-13 10:20:00,377.54,379.08,377.53,378.37,823.0,376.5243,378.0602,376.5143,377.3521,823.0
2020-01-13 10:30:00,378.65,378.65,378.0,378.19,3697.0,377.6313,377.6313,376.9831,377.1726,3697.0
2020-01-13 10:40:00,377.95,378.08,376.74,376.74,4385.0,376.9332,377.0629,375.7265,375.7265,4385.0
2020-01-13 10:50:00,377.13,377.69,377.13,377.6,2748.0,376.1154,376.6739,376.1154,376.5842,2748.0
2020-01-13 11:00:00,377.41,377.42,376.27,376.53,7218.0,376.3947,376.4046,375.2577,375.517,7218.0
2020-01-13 11:10:00,376.72,377.55,376.38,377.43,8057.0,375.7065,376.5343,375.3674,376.4146,8057.0
2020-01-13 11:20:00,377.52,377.95,377.44,377.59,3713.0,376.5044,376.9332,376.4246,376.5742,3713.0
2020-01-13 11:30:00,377.68,377.84,376.19,376.71,5563.0,376.6639,376.8235,375.1779,375.6965,5563.0
2020-01-13 11:40:00,377.17,378.53,377.17,378.13,5621.0,376.1553,377.5117,376.1553,377.1127,5621.0
2020-01-13 11:50:00,378.07,379.05,378.07,378.75,3124.0,377.0529,378.0303,377.0529,377.7311,3124.0
2020-01-13 12:00:00,378.96,379.82,378.79,379.11,7248.0,377.9405,378.7982,377.771,378.0901,7248.0
2020-01-13 12:10:00,379.42,379.84,379.3,379.61,2957.0,378.3993,378.8181,378.2796,378.5887,2957.0
2020-01-13 12:20:00,379.43,379.84,379.32,379.79,2000.0,378.4092,378.8181,378.2995,378.7683,2000.0
2020-01-13 12:30:00,379.83,380.34,379.18,379.18,13137.0,378.8082,379.3168,378.1599,378.1599,13137.0
2020-01-13 12:40:00,379.25,380.19,379.18,379.75,5134.0,378.2297,379.1672,378.1599,378.7284,5134.0
2020-01-13 12:50:00,379.89,380.01,379.06,379.62,10290.0,378.868,378.9877,378.0402,378.5987,10290.0
2020-01-13 13:00:00,379.65,379.71,379.3,379.58,2564.0,378.6286,378.6885,378.2796,378.5588,2564.0
2020-01-13 13:10:00,379.38,379.57,379.06,379.37,2759.0,378.3594,378.5489,378.0402,378.3494,2759.0
2020-01-13 13:20:00,379.36,379.69,377.75,378.2,2315.0,378.3394,378.6685,376.7338,377.1825,2315.0
2020-01-13 13:30:00,378.1,378.2,376.74,376.95,3896.0,377.0828,377.1825,375.7265,375.9359,3896.0
2020-01-13 13:40:00,376.92,377.0,376.5,376.88,1841.0,375.906,375.9858,375.4871,375.8661,1841.0
2020-01-13 13:50:00,376.82,376.83,375.23,375.25,7607.0,375.8063,375.8162,374.2205,374.2405,7607.0
2020-01-13 14:00:00,375.13,376.28,375.13,376.27,4315.0,374.1208,375.2677,374.1208,375.2577,4315.0
2020-01-13 14:10:00,376.18,376.72,376.16,376.3,4858.0,375.168,375.7065,375.148,375.2877,4858.0
2020-01-13 14:20:00,376.33,376.56,376.32,376.38,700.0,375.3176,375.547,375.3076,375.3674,700.0
2020-01-13 14:30:00,376.71,377.06,376.46,376.96,7392.0,375.6965,376.0456,375.4472,375.9459,7392.0
2020-01-13 14:40:00,377.17,377.2,376.89,377.15,2000.0,376.1553,376.1852,375.8761,376.1354,2000.0
2020-01-13 14:50:00,377.37,377.86,377.37,377.79,7479.0,376.3548,376.8435,376.3548,376.7736,7479.0
2020-01-13 15:00:00,377.79,378.22,377.77,377.94,2899.0,376.7736,377.2025,376.7537,376.9232,2899.0
2020-01-13 15:10:00,377.97,378.37,377.88,378.2,1652.0,376.9532,377.3521,376.8634,377.1825,1652.0
2020-01-13 15:20:00,378.0,378.31,377.93,378.13,2000.0,376.9831,377.2922,376.9133,377.1127,2000.0
2020-01-13 15:30:00,378.16,378.63,378.16,378.53,4236.0,377.1426,377.6114,377.1426,377.5117,4236.0
2020-01-13 15:40:00,378.48,378.54,377.94,378.51,5448.0,377.4618,377.5216,376.9232,377.4917,5448.0
2020-01-13 15:50:00,378.3,379.62,378.01,379.01,30791.0,377.2823,378.5987,376.9931,377.9904,30791.0
2020-01-14 09:30:00,378.3,380.0,376.42,378.01,13522.0,377.2823,378.9777,375.4073,376.9931,13522.0
2020-01-14 09:40:00,378.27,378.44,375.57,376.21,9069.0,377.2524,377.4219,374.5596,375.1979,9069.0
2020-01-14 09:50:00,376.52,376.92,375.67,376.6,7650.0,375.5071,375.906,374.6593,375.5868,7650.0
2020-01-14 10:00:00,376.67,378.9,376.67,378.9,7865.0,375.6567,377.8807,375.6567,377.8807,7865.0
2020-01-14 10:10:00,378.9,378.9,378.37,378.43,2200.0,377.8807,377.8807,377.3521,377.4119,2200.0
2020-01-14 10:20:00,378.79,381.29,378.7,381.24,9197.0,377.771,380.2642,377.6812,380.2144,9197.0
2020-01-14 10:30:00,382.0,382.76,381.04,381.34,10544.0,380.9723,381.7303,380.0149,380.3141,10544.0
2020-01-14 10:40:00,381.18,381.44,379.06,379.14,13373.0,380.1545,380.4138,378.0402,378.12,13373.0
2020-01-14 10:50:00,379.57,379.86,379.14,379.5,5521.0,378.5489,378.8381,378.12,378.479,5521.0
2020-01-14 11:00:00,379.66,380.09,379.35,379.84,7706.0,378.6386,379.0675,378.3294,378.8181,7706.0
2020-01-14 11:10:00,380.07,380.1,379.04,379.43,3700.0,379.0475,379.0774,378.0203,378.4092,3700.0
2020-01-14 11:20:00,379.42,379.76,379.2,379.66,3700.0,378.3993,378.7383,378.1799,378.6386,3700.0
2020-01-14 11:30:00,379.49,380.48,379.12,380.48,3163.0,378.4691,379.4564,378.1001,379.4564,3163.0
2020-01-14 11:40:00,380.42,381.24,380.42,381.0,4350.0,379.3966,380.2144,379.3966,379.975,4350.0
2020-01-14 11:50:00,380.95,381.64,380.95,381.02,3019.0,379.9251,380.6133,379.9251,379.995,3019.0
2020-01-14 12:00:00,380.91,381.21,380.32,381.17,3835.0,379.8853,380.1844,379.2968,380.1446,3835.0
2020-01-14 12:10:00,381.5,381.58,381.02,381.58,3348.0,380.4737,380.5534,379.995,380.5534,3348.0
2020-01-14 12:20:00,381.84,382.38,381.84,381.95,3942.0,380.8127,381.3513,380.8127,380.9225,3942.0
2020-01-14 12:30:00,382.08,383.1,382.08,383.1,4197.0,381.0521,382.0694,381.0521,382.0694,4197.0
2020-01-14 12:40:00,383.24,383.24,382.44,383.06,3278.0,382.209,382.209,381.4111,382.0295,3278.0
2020-01-14 12:50:00,382.82,383.49,382.78,383.19,1861.0,381.7901,382.4583,381.7502,382.1591,1861.0
2020-01-14 13:00:00,383.27,384.11,383.27,383.65,2139.0,382.2389,383.0766,382.2389,382.6179,2139.0
2020-01-14 13:10:00,383.5,383.71,382.95,383.2,2966.0,382.4683,382.6777,381.9198,382.1691,2966.0
2020-01-14 13:20:00,383.12,385.29,383.12,384.46,3346.0,382.0893,384.2535,382.0893,383.4257,3346.0
2020-01-14 13:30:00,383.98,384.88,383.03,384.88,12317.0,382.947,383.8446,381.9995,383.8446,12317.0
2020-01-14 13:40:00,384.94,385.0,383.59,384.31,5916.0,383.9044,383.9642,382.558,383.2761,5916.0
2020-01-14 13:50:00,384.49,384.88,384.07,384.62,5702.0,383.4556,383.8446,383.0367,383.5853,5702.0
2020-01-14 14:00:00,384.35,385.84,383.91,385.67,8839.0,383.316,384.802,382.8772,384.6324,8839.0
2020-01-14 14:10:00,385.68,386.35,385.58,386.19,14697.0,384.6424,385.3106,384.5427,385.151,14697.0
2020-01-14 14:20:00,386.36,387.68,386.14,387.68,3996.0,385.3206,386.637,385.1012,386.637,3996.0
2020-01-14 14:30:00,387.14,388.0,387.1,387.76,7400.0,386.0985,386.9562,386.0586,386.7168,7400.0
2020-01-14 14:40:00,387.67,387.8,387.24,387.48,5200.0,386.6271,386.7567,386.1982,386.4376,5200.0
2020-01-14 14:50:00,387.75,387.75,386.7,386.76,6313.0,386.7068,386.7068,385.6597,385.7195,6313.0
2020-01-14 15:00:00,386.78,386.96,385.72,385.72,12134.0,385.7395,385.919,384.6823,384.6823,12134.0
2020-01-14 15:10:00,385.79,386.03,385.34,385.93,12879.0,384.7521,384.9915,384.3033,384.8917,12879.0
2020-01-14 15:20:00,385.93,386.19,385.64,385.89,6262.0,384.8917,385.151,384.6025,384.8519,6262.0
2020-01-14 15:30:00,385.7,388.02,385.68,387.63,19170.0,384.6624,386.9761,384.6424,386.5872,19170.0
2020-01-14 15:40:00,387.63,388.42,387.09,387.39,15130.0,386.5872,387.375,386.0486,386.3478,15130.0
2020-01-14 15:50:00,387.28,387.87,386.17,387.62,71135.0,386.2381,386.8265,385.1311,386.5772,71135.0
2020-01-15 09:30:00,387.42,390.97,387.42,390.97,18663.0,386.3777,389.9182,386.3777,389.9182,18663.0
2020-01-15 09:40:00,390.09,393.57,389.65,393.43,28074.0,389.0406,392.5112,388.6017,392.3716,28074.0
2020-01-15 09:50:00,393.08,396.47,392.4,395.57,41132.0,392.0225,395.4034,391.3443,394.5058,41132.0
2020-01-15 10:00:00,395.5,395.57,392.09,392.65,17297.0,394.436,394.5058,391.0352,391.5937,17297.0
2020-01-15 10:10:00,393.27,393.27,391.52,393.04,10758.0,392.212,392.212,390.4667,391.9826,10758.0
2020-01-15 10:20:00,392.38,393.01,390.5,390.81,10316.0,391.3244,391.9527,389.4495,389.7586,10316.0
2020-01-15 10:30:00,391.14,392.17,389.76,391.9,6450.0,390.0877,391.115,388.7114,390.8457,6450.0
2020-01-15 10:40:00,391.9,392.45,391.0,392.45,6899.0,390.8457,391.3942,389.9481,391.3942,6899.0
2020-01-15 10:50:00,392.58,392.6,391.72,391.73,3353.0,391.5239,391.5438,390.6662,390.6761,3353.0
2020-01-15 11:00:00,392.23,392.23,391.02,391.25,3870.0,391.1748,391.1748,389.9681,390.1974,3870.0
2020-01-15 11:10:00,391.12,391.53,390.89,391.53,2467.0,390.0678,390.4767,389.8384,390.4767,2467.0
2020-01-15 11:20:00,391.53,392.28,391.52,392.07,3900.0,390.4767,391.2247,390.4667,391.0152,3900.0
2020-01-15 11:30:00,391.99,392.4,391.52,391.53,11311.0,390.9354,391.3443,390.4667,390.4767,11311.0
2020-01-15 11:40:00,391.56,392.89,391.19,392.84,9384.0,390.5066,391.833,390.1376,391.7832,9384.0
2020-01-15 11:50:00,392.57,392.58,391.43,391.79,3301.0,391.5139,391.5239,390.3769,390.736,3301.0
2020-01-15 12:00:00,391.66,392.88,391.54,392.88,7550.0,390.6063,391.823,390.4867,391.823,7550.0
2020-01-15 12:10:00,392.87,393.46,392.51,392.53,4400.0,391.8131,392.4015,391.454,391.474,4400.0
2020-01-15 12:20:00,392.82,393.15,391.91,391.91,4825.0,391.7632,392.0923,390.8557,390.8557,4825.0
2020-01-15 12:30:00,391.99,392.58,391.9,391.9,5000.0,390.9354,391.5239,390.8457,390.8457,5000.0
2020-01-15 12:40:00,391.89,392.28,391.72,391.73,3953.0,390.8357,391.2247,390.6662,390.6761,3953.0
2020-01-15 12:50:00,391.95,392.12,391.63,391.64,1300.0,390.8955,391.0651,390.5764,390.5864,1300.0
2020-01-15 13:00:00,391.51,391.81,391.27,391.69,4828.0,390.4567,390.7559,390.2174,390.6362,4828.0
2020-01-15 13:10:00,391.45,391.56,391.0,391.56,1700.0,390.3969,390.5066,389.9481,390.5066,1700.0
2020-01-15 13:20:00,391.57,391.89,391.31,391.78,4134.0,390.5166,390.8357,390.2573,390.726,4134.0
2020-01-15 13:30:00,391.87,392.0,391.39,391.91,3850.0,390.8158,390.9454,390.3371,390.8557,3850.0
2020-01-15 13:40:00,391.65,392.4,391.58,391.96,4608.0,390.5964,391.3443,390.5265,390.9055,4608.0
2020-01-15 13:50:00,391.48,391.79,391.21,391.79,3736.0,390.4268,390.736,390.1575,390.736,3736.0
2020-01-15 14:00:00,391.8,393.17,391.8,393.17,4822.0,390.746,392.1123,390.746,392.1123,4822.0
2020-01-15 14:10:00,393.04,393.48,392.65,393.09,7652.0,391.9826,392.4214,391.5937,392.0325,7652.0
2020-01-15 14:20:00,393.05,393.26,392.86,393.06,1913.0,391.9926,392.202,391.8031,392.0026,1913.0
2020-01-15 14:30:00,393.3,393.3,392.29,392.4,3410.0,392.2419,392.2419,391.2346,391.3443,3410.0
2020-01-15 14:40:00,392.44,392.59,392.25,392.49,3000.0,391.3842,391.5338,391.1947,391.4341,3000.0
2020-01-15 14:50:00,392.61,392.9,392.05,392.26,7400.0,391.5538,391.843,390.9953,391.2047,7400.0
2020-01-15 15:00:00,392.16,392.2,391.53,391.81,4927.0,391.105,391.1449,390.4767,390.7559,4927.0
2020-01-15 15:10:00,391.91,392.31,391.77,391.9,6944.0,390.8557,391.2546,390.716,390.8457,6944.0
2020-01-15 15:20:00,391.75,392.1,391.14,391.5,18985.0,390.6961,391.0451,390.0877,390.4468,18985.0
2020-01-15 15:30:00,391.52,391.81,391.17,391.39,19075.0,390.4667,390.7559,390.1176,390.3371,19075.0
2020-01-15 15:40:00,391.41,391.54,390.73,391.1,9233.0,390.357,390.4867,389.6788,390.0478,9233.0
2020-01-15 15:50:00,391.23,391.27,390.08,390.76,51790.0,390.1775,390.2174,389.0306,389.7088,51790.0
2020-01-16 09:30:00,393.17,394.0,390.01,391.0,6125.0,392.1123,392.94,388.9608,389.9481,6125.0
2020-01-16 09:40:00,391.06,391.61,388.02,388.02,4773.0,390.0079,390.5565,386.9761,386.9761,4773.0
2020-01-16 09:50:00,388.02,388.81,387.13,388.73,11010.0,386.9761,387.764,386.0885,387.6842,11010.0
2020-01-16 10:00:00,388.31,389.06,387.09,387.83,6154.0,387.2653,388.0133,386.0486,386.7866,6154.0
2020-01-16 10:10:00,387.78,388.63,385.31,385.31,18608.0,386.7368,387.5845,384.2734,384.2734,18608.0
2020-01-16 10:20:00,385.42,385.93,384.43,385.89,5516.0,384.3831,384.8917,383.3958,384.8519,5516.0
2020-01-16 10:30:00,385.83,386.64,385.82,386.29,3815.0,384.792,385.5998,384.782,385.2508,3815.0
2020-01-16 10:40:00,386.5,386.62,385.77,385.81,7944.0,385.4602,385.5799,384.7322,384.7721,7944.0
2020-01-16 10:50:00,386.07,386.29,385.45,385.75,3043.0,385.0314,385.2508,384.413,384.7122,3043.0
2020-01-16 11:00:00,385.95,385.95,384.61,384.72,7752.0,384.9117,384.9117,383.5753,383.685,7752.0
2020-01-16 11:10:00,384.67,384.69,383.71,383.95,6248.0,383.6351,383.6551,382.6777,382.9171,6248.0
2020-01-16 11:20:00,383.78,384.26,383.3,384.26,8992.0,382.7475,383.2262,382.2688,383.2262,8992.0
2020-01-16 11:30:00,384.19,385.79,383.97,385.73,9789.0,383.1564,384.7521,382.937,384.6923,9789.0
2020-01-16 11:40:00,385.79,386.33,385.36,385.62,15356.0,384.7521,385.2907,384.3233,384.5826,15356.0
2020-01-16 11:50:00,385.48,385.49,384.59,384.73,13163.0,384.443,384.4529,383.5554,383.695,13163.0
2020-01-16 12:00:00,384.6,385.1,384.6,385.04,2012.0,383.5653,384.064,383.5653,384.0041,2012.0
2020-01-16 12:10:00,385.37,385.49,384.97,385.07,8624.0,384.3333,384.4529,383.9343,384.0341,8624.0
2020-01-16 12:20:00,384.97,385.93,384.25,384.25,13583.0,383.9343,384.8917,383.2163,383.2163,13583.0
2020-01-16 12:30:00,384.19,384.19,383.12,383.18,4300.0,383.1564,383.1564,382.0893,382.1491,4300.0
2020-01-16 12:40:00,383.31,383.91,383.14,383.43,8018.0,382.2788,382.8772,382.1093,382.3985,8018.0
2020-01-16 12:50:00,383.41,383.52,383.11,383.19,14243.0,382.3785,382.4882,382.0793,382.1591,14243.0
2020-01-16 13:00:00,383.21,383.35,382.47,382.48,16281.0,382.1791,382.3187,381.4411,381.451,16281.0
2020-01-16 13:10:00,382.36,383.17,382.23,382.39,8857.0,381.3313,382.1392,381.2017,381.3613,8857.0
2020-01-16 13:20:00,382.31,383.05,381.82,382.0,15152.0,381.2815,382.0195,380.7928,380.9723,15152.0
2020-01-16 13:30:00,382.16,382.74,382.16,382.29,5094.0,381.1319,381.7103,381.1319,381.2615,5094.0
2020-01-16 13:40:00,382.25,382.67,382.09,382.67,3583.0,381.2216,381.6405,381.0621,381.6405,3583.0
2020-01-16 13:50:00,382.58,383.3,382.4,383.03,5734.0,381.5508,382.2688,381.3712,381.9995,5734.0
2020-01-16 14:00:00,383.17,385.12,383.11,384.81,8350.0,382.1392,384.0839,382.0793,383.7748,8350.0
2020-01-16 14:10:00,384.51,385.07,384.36,384.71,9779.0,383.4756,384.0341,383.326,383.675,9779.0
2020-01-16 14:20:00,384.71,385.05,384.42,384.42,3111.0,383.675,384.0141,383.3858,383.3858,3111.0
2020-01-16 14:30:00,384.69,384.93,384.65,384.86,2720.0,383.6551,383.8944,383.6152,383.8246,2720.0
2020-01-16 14:40:00,384.76,385.07,384.61,384.84,6908.0,383.7249,384.0341,383.5753,383.8047,6908.0
2020-01-16 14:50:00,384.82,385.27,384.3,384.61,12537.0,383.7847,384.2335,383.2661,383.5753,12537.0
2020-01-16 15:00:00,384.53,384.84,383.92,383.96,7282.0,383.4955,383.8047,382.8872,382.927,7282.0
2020-01-16 15:10:00,384.01,384.3,383.7,383.7,4458.0,382.9769,383.2661,382.6677,382.6677,4458.0
2020-01-16 15:20:00,383.6,383.67,383.0,383.0,4100.0,382.568,382.6378,381.9696,381.9696,4100.0
2020-01-16 15:30:00,382.94,384.03,382.93,384.03,6552.0,381.9098,382.9969,381.8998,382.9969,6552.0
2020-01-16 15:40:00,383.97,384.71,383.97,384.3,10110.0,382.937,383.675,382.937,383.2661,10110.0
2020-01-16 15:50:00,384.44,386.01,384.42,385.57,34576.0,383.4058,384.9715,383.3858,384.5327,34576.0
2020-01-17 09:30:00,386.1,386.41,383.17,383.9,48314.0,385.0613,385.3705,382.1392,382.8672,48314.0
2020-01-17 09:40:00,383.91,385.0,383.0,383.63,17782.0,382.8772,383.9642,381.9696,382.5979,17782.0
2020-01-17 09:50:00,383.74,385.28,383.31,384.78,8569.0,382.7076,384.2435,382.2788,383.7448,8569.0
2020-01-17 10:00:00,384.55,386.37,384.46,386.37,83971.0,383.5155,385.3306,383.4257,385.3306,83971.0
2020-01-17 10:10:00,386.24,386.24,384.81,385.0,3574.0,385.2009,385.2009,383.7748,383.9642,3574.0
2020-01-17 10:20:00,385.41,385.75,384.76,385.28,5090.0,384.3731,384.7122,383.7249,384.2435,5090.0
2020-01-17 10:30:00,385.26,385.26,384.7,385.0,5008.0,384.2235,384.2235,383.6651,383.9642,5008.0
2020-01-17 10:40:00,384.85,385.22,384.43,385.22,4071.0,383.8147,384.1837,383.3958,384.1837,4071.0
2020-01-17 10:50:00,385.16,385.16,383.28,383.71,13495.0,384.1238,384.1238,382.2489,382.6777,13495.0
2020-01-17 11:00:00,383.54,384.44,383.52,384.1,4933.0,382.5082,383.4058,382.4882,383.0667,4933.0
2020-01-17 11:10:00,383.8,384.23,383.55,384.15,6842.0,382.7675,383.1963,382.5181,383.1165,6842.0
2020-01-17 11:20:00,384.17,385.83,384.12,385.78,71988.0,383.1365,384.792,383.0866,384.7421,71988.0
2020-01-17 11:30:00,385.78,385.8,385.3,385.35,9419.0,384.7421,384.7621,384.2634,384.3133,9419.0
2020-01-17 11:40:00,385.54,385.54,384.55,384.71,6241.0,384.5028,384.5028,383.5155,383.675,6241.0
2020-01-17 11:50:00,384.74,384.84,384.51,384.51,3597.0,383.7049,383.8047,383.4756,383.4756,3597.0
2020-01-17 12:00:00,384.57,384.74,383.93,383.93,3770.0,383.5354,383.7049,382.8971,382.8971,3770.0
2020-01-17 12:10:00,383.66,384.0,383.53,383.53,1350.0,382.6279,382.9669,382.4982,382.4982,1350.0
2020-01-17 12:20:00,383.55,383.95,383.39,383.82,4405.0,382.5181,382.9171,382.3586,382.7874,4405.0
2020-01-17 12:30:00,383.39,383.94,383.22,383.79,4100.0,382.3586,382.9071,382.189,382.7575,4100.0
2020-01-17 12:40:00,383.74,383.9,383.29,383.6,2076.0,382.7076,382.8672,382.2588,382.568,2076.0
2020-01-17 12:50:00,383.76,384.0,383.27,383.29,3635.0,382.7276,382.9669,382.2389,382.2588,3635.0
2020-01-17 13:00:00,383.26,383.3,382.53,382.73,5075.0,382.2289,382.2688,381.5009,381.7004,5075.0
2020-01-17 13:10:00,383.28,383.82,383.28,383.77,1500.0,382.2489,382.7874,382.2489,382.7376,1500.0
2020-01-17 13:20:00,383.7,383.7,383.42,383.56,24737.0,382.6677,382.6677,382.3885,382.5281,24737.0
2020-01-17 13:30:00,383.56,383.56,383.0,383.3,3300.0,382.5281,382.5281,381.9696,382.2688,3300.0
2020-01-17 13:40:00,383.28,383.28,383.03,383.24,24690.0,382.2489,382.2489,381.9995,382.209,24690.0
2020-01-17 13:50:00,383.22,384.5,383.22,384.33,7944.0,382.189,383.4656,382.189,383.296,7944.0
2020-01-17 14:00:00,384.35,384.71,384.3,384.64,1911.0,383.316,383.675,383.2661,383.6052,1911.0
2020-01-17 14:10:00,384.87,384.93,384.63,384.93,3100.0,383.8346,383.8944,383.5952,383.8944,3100.0
2020-01-17 14:20:00,384.98,385.33,384.82,384.96,4167.0,383.9443,384.2934,383.7847,383.9244,4167.0
2020-01-17 14:30:00,385.07,385.14,384.69,384.69,4833.0,384.0341,384.1039,383.6551,383.6551,4833.0
2020-01-17 14:40:00,384.64,384.72,384.2,384.2,2700.0,383.6052,383.685,383.1664,383.1664,2700.0
2020-01-17 14:50:00,384.2,384.26,383.27,383.56,8806.0,383.1664,383.2262,382.2389,382.5281,8806.0
2020-01-17 15:00:00,383.74,384.32,383.74,384.01,3427.0,382.7076,383.2861,382.7076,382.9769,3427.0
2020-01-17 15:10:00,384.0,385.13,383.8,384.57,6333.0,382.9669,384.0939,382.7675,383.5354,6333.0
2020-01-17 15:20:00,384.52,385.02,384.52,385.01,4780.0,383.4855,383.9842,383.4855,383.9742,4780.0
2020-01-17 15:30:00,385.03,385.71,385.03,385.48,9268.0,383.9942,384.6723,383.9942,384.443,9268.0
2020-01-17 15:40:00,385.46,386.02,385.4,385.81,10790.0,384.423,384.9815,384.3632,384.7721,10790.0
2020-01-17 15:50:00,385.9,386.6,385.7,385.7,54286.0,384.8618,385.5599,384.6624,384.6624,54286.0
2020-01-21 09:30:00,385.9,386.31,369.06,371.91,80473.0,384.8618,385.2707,368.0671,370.9095,80473.0
2020-01-21 09:40:00,372.58,377.73,371.26,373.75,29680.0,371.5777,376.7138,370.2612,372.7445,29680.0
2020-01-21 09:50:00,374.38,375.93,374.33,374.99,15150.0,373.3728,374.9186,373.323,373.9812,15150.0
2020-01-21 10:00:00,374.89,375.44,373.01,373.01,15271.0,373.8814,374.43,372.0065,372.0065,15271.0
2020-01-21 10:10:00,373.46,375.54,373.21,373.87,14437.0,372.4553,374.5297,372.206,372.8642,14437.0
2020-01-21 10:20:00,374.09,374.09,371.72,372.63,26912.0,373.0836,373.0836,370.72,371.6275,26912.0
2020-01-21 10:30:00,372.63,372.74,370.65,370.92,15885.0,371.6275,371.7372,369.6529,369.9221,15885.0
2020-01-21 10:40:00,371.17,372.76,371.06,372.2,20334.0,370.1715,371.7572,370.0617,371.1987,20334.0
2020-01-21 10:50:00,372.07,372.4,371.42,371.54,14064.0,371.069,371.3981,370.4208,370.5405,14064.0
2020-01-21 11:00:00,371.43,372.26,371.03,371.58,15190.0,370.4308,371.2585,370.0318,370.5804,15190.0
2020-01-21 11:10:00,371.83,372.47,371.07,371.61,21511.0,370.8297,371.468,370.0717,370.6103,21511.0
2020-01-21 11:20:00,371.8,371.81,370.8,370.82,7043.0,370.7998,370.8097,369.8024,369.8224,7043.0
2020-01-21 11:30:00,370.7,371.3,370.34,371.16,23116.0,369.7027,370.3011,369.3437,370.1615,23116.0
2020-01-21 11:40:00,371.27,371.28,370.33,370.37,52491.0,370.2712,370.2812,369.3337,369.3736,52491.0
2020-01-21 11:50:00,370.24,370.35,369.26,370.05,39784.0,369.244,369.3537,368.2666,369.0545,39784.0
2020-01-21 12:00:00,370.09,370.09,368.96,369.47,14286.0,369.0944,369.0944,367.9674,368.476,14286.0
2020-01-21 12:10:00,369.61,370.17,369.13,369.59,9745.0,368.6157,369.1741,368.1369,368.5957,9745.0
2020-01-21 12:20:00,369.51,369.51,368.62,368.63,10792.0,368.5159,368.5159,367.6283,367.6383,10792.0
2020-01-21 12:30:00,368.54,368.72,367.42,367.48,21862.0,367.5485,367.728,366.4315,366.4914,21862.0
2020-01-21 12:40:00,367.8,367.88,366.99,367.1,13187.0,366.8105,366.8903,366.0027,366.1124,13187.0
2020-01-21 12:50:00,367.1,368.47,366.49,367.93,12835.0,366.1124,367.4787,365.504,366.9402,12835.0
2020-01-21 13:00:00,368.08,368.39,367.31,368.0,57070.0,367.0898,367.3989,366.3218,367.01,57070.0
2020-01-21 13:10:00,367.86,367.92,366.91,367.03,7300.0,366.8704,366.9302,365.9229,366.0426,7300.0
2020-01-21 13:20:00,367.1,367.28,366.21,366.67,14522.0,366.1124,366.2919,365.2248,365.6836,14522.0
2020-01-21 13:30:00,366.66,367.16,366.34,367.02,17529.0,365.6736,366.1722,365.3544,366.0326,17529.0
2020-01-21 13:40:00,367.12,367.81,366.88,367.34,15483.0,366.1323,366.8205,365.893,366.3518,15483.0
2020-01-21 13:50:00,367.51,368.89,367.51,368.5,17100.0,366.5213,367.8976,366.5213,367.5086,17100.0
2020-01-21 14:00:00,368.38,368.44,367.74,368.23,23006.0,367.389,367.4488,366.7507,367.2394,23006.0
2020-01-21 14:10:00,368.32,368.42,367.85,368.2,21436.0,367.3291,367.4289,366.8604,367.2094,21436.0
2020-01-21 14:20:00,368.04,368.29,367.17,367.53,10624.0,367.0499,367.2992,366.1822,366.5412,10624.0
2020-01-21 14:30:00,367.16,367.29,366.13,366.7,9295.0,366.1722,366.3019,365.145,365.7135,9295.0
2020-01-21 14:40:00,366.56,366.85,365.96,366.01,11161.0,365.5739,365.8631,364.9755,365.0253,11161.0
2020-01-21 14:50:00,365.96,366.24,365.81,365.87,11111.0,364.9755,365.2547,364.8259,364.8857,11111.0
2020-01-21 15:00:00,365.99,366.89,364.3,365.07,46661.0,365.0054,365.903,363.3199,364.0879,46661.0
2020-01-21 15:10:00,365.07,366.0,364.91,365.3,29955.0,364.0879,365.0154,363.9283,364.3172,29955.0
2020-01-21 15:20:00,365.41,365.9,364.58,365.76,20516.0,364.4269,364.9156,363.5992,364.776,20516.0
2020-01-21 15:30:00,365.74,366.0,365.34,365.39,13720.0,364.7561,365.0154,364.3571,364.407,13720.0
2020-01-21 15:40:00,365.35,365.85,364.83,365.0,39469.0,364.3671,364.8658,363.8485,364.0181,39469.0
2020-01-21 15:50:00,365.05,365.12,363.68,363.73,124897.0,364.0679,364.1377,362.7016,362.7515,124897.0
2020-01-22 09:30:00,365.72,367.14,364.19,364.24,20464.0,364.7361,366.1523,363.2102,363.2601,20464.0
2020-01-22 09:40:00,364.71,364.79,362.19,364.4,29354.0,363.7288,363.8086,361.2156,363.4197,29354.0
2020-01-22 09:50:00,364.78,364.8,361.41,361.78,23917.0,363.7986,363.8186,360.4377,360.8067,23917.0
2020-01-22 10:00:00,361.78,363.51,361.78,362.04,28958.0,360.8067,362.5321,360.8067,361.066,28958.0
2020-01-22 10:10:00,362.02,362.02,360.57,360.84,41550.0,361.0461,361.0461,359.6,359.8692,41550.0
2020-01-22 10:20:00,361.0,361.38,360.4,360.59,43192.0,360.0288,360.4078,359.4304,359.6199,43192.0
2020-01-22 10:30:00,360.73,361.61,360.45,360.92,44342.0,359.7595,360.6372,359.4803,359.949,44342.0
2020-01-22 10:40:00,360.94,360.97,359.8,360.04,16684.0,359.969,359.9989,358.832,359.0714,16684.0
2020-01-22 10:50:00,359.96,360.13,359.11,359.45,20195.0,358.9916,359.1612,358.1439,358.483,20195.0
2020-01-22 11:00:00,359.2,359.97,358.88,359.66,17059.0,358.2337,359.0016,357.9145,358.6924,17059.0
2020-01-22 11:10:00,359.52,360.18,359.1,359.47,14313.0,358.5528,359.211,358.1339,358.5029,14313.0
2020-01-22 11:20:00,359.54,359.54,358.45,359.02,12337.0,358.5727,358.5727,357.4857,358.0541,12337.0
2020-01-22 11:30:00,358.94,359.13,358.68,358.77,10800.0,357.9744,358.1638,357.7151,357.8048,10800.0
2020-01-22 11:40:00,358.7,359.49,358.45,358.72,8621.0,357.735,358.5229,357.4857,357.7549,8621.0
2020-01-22 11:50:00,358.76,358.8,357.58,358.38,13957.0,357.7948,357.8347,356.618,357.4159,13957.0
2020-01-22 12:00:00,358.32,358.41,357.78,358.04,6581.0,357.356,357.4458,356.8175,357.0768,6581.0
2020-01-22 12:10:00,358.16,358.5,357.5,357.87,18242.0,357.1965,357.5355,356.5382,356.9072,18242.0
2020-01-22 12:20:00,357.85,357.94,356.71,356.9,18847.0,356.8873,356.977,355.7504,355.9398,18847.0
2020-01-22 12:30:00,356.94,357.33,356.71,356.81,8564.0,355.9797,356.3687,355.7504,355.8501,8564.0
2020-01-22 12:40:00,356.92,357.62,356.75,356.75,12924.0,355.9598,356.6579,355.7902,355.7902,12924.0
2020-01-22 12:50:00,356.71,357.34,356.46,357.29,12107.0,355.7504,356.3787,355.501,356.3288,12107.0
2020-01-22 13:00:00,357.34,358.49,357.04,357.93,26292.0,356.3787,357.5256,356.0795,356.9671,26292.0
2020-01-22 13:10:00,357.93,359.17,357.84,359.1,27631.0,356.9671,358.2037,356.8773,358.1339,27631.0
2020-01-22 13:20:00,359.2,359.21,358.54,358.98,92652.0,358.2337,358.2436,357.5754,358.0142,92652.0
2020-01-22 13:30:00,359.0,362.02,359.0,360.94,82310.0,358.0342,361.0461,358.0342,359.969,82310.0
2020-01-22 13:40:00,360.64,361.12,360.26,360.96,9527.0,359.6698,360.1485,359.2908,359.9889,9527.0
2020-01-22 13:50:00,360.82,360.93,360.17,360.2,7679.0,359.8493,359.959,359.201,359.231,7679.0
2020-01-22 14:00:00,360.09,361.26,359.36,361.11,18021.0,359.1213,360.2881,358.3932,360.1385,18021.0
2020-01-22 14:10:00,360.95,361.35,360.33,360.34,10953.0,359.9789,360.3779,359.3606,359.3706,10953.0
2020-01-22 14:20:00,360.26,360.47,359.85,359.85,8660.0,359.2908,359.5002,358.8819,358.8819,8660.0
2020-01-22 14:30:00,359.81,360.24,359.4,359.61,9772.0,358.842,359.2709,358.4331,358.6426,9772.0
2020-01-22 14:40:00,359.77,359.83,359.42,359.68,4500.0,358.8021,358.862,358.4531,358.7124,4500.0
2020-01-22 14:50:00,359.76,360.17,359.47,360.02,6088.0,358.7921,359.201,358.5029,359.0514,6088.0
2020-01-22 15:00:00,360.04,360.04,359.35,359.9,9734.0,359.0714,359.0714,358.3833,358.9318,9734.0
2020-01-22 15:10:00,359.8,359.89,358.9,359.24,11516.0,358.832,358.9218,357.9345,358.2735,11516.0
2020-01-22 15:20:00,359.23,359.26,358.64,358.88,8255.0,358.2636,358.2935,357.6752,357.9145,8255.0
2020-01-22 15:30:00,358.77,359.15,358.38,358.38,13406.0,357.8048,358.1838,357.4159,357.4159,13406.0
2020-01-22 15:40:00,358.38,359.83,358.26,359.66,21831.0,357.4159,358.862,357.2962,358.6924,21831.0
2020-01-22 15:50:00,359.75,359.93,359.01,359.19,59692.0,358.7822,358.9617,358.0442,358.2237,59692.0
2020-01-23 09:30:00,359.42,359.45,354.21,355.99,18863.0,358.4531,358.483,353.2571,355.0323,18863.0
2020-01-23 09:40:00,356.15,356.47,354.26,355.66,16169.0,355.1919,355.511,353.3069,354.7032,16169.0
2020-01-23 09:50:00,356.29,358.32,355.95,358.03,9149.0,355.3315,357.356,354.9924,357.0668,9149.0
2020-01-23 10:00:00,357.72,358.3,357.21,357.43,8038.0,356.7576,357.3361,356.249,356.4684,8038.0
2020-01-23 10:10:00,357.68,359.4,357.62,358.87,13821.0,356.7177,358.4331,356.6579,357.9045,13821.0
2020-01-23 10:20:00,359.29,359.99,358.51,359.54,10482.0,358.3234,359.0215,357.5455,358.5727,10482.0
2020-01-23 10:30:00,359.77,360.45,359.19,359.35,4270.0,358.8021,359.4803,358.2237,358.3833,4270.0
2020-01-23 10:40:00,359.0,359.64,358.92,358.95,5700.0,358.0342,358.6725,357.9544,357.9843,5700.0
2020-01-23 10:50:00,358.93,359.1,357.66,358.3,8850.0,357.9644,358.1339,356.6978,357.3361,8850.0
2020-01-23 11:00:00,358.43,358.75,358.16,358.31,3215.0,357.4657,357.7849,357.1965,357.3461,3215.0
2020-01-23 11:10:00,358.21,359.07,358.0,358.92,8810.0,357.2463,358.104,357.0369,357.9544,8810.0
2020-01-23 11:20:00,358.45,358.73,357.45,357.99,4600.0,357.4857,357.7649,356.4884,357.0269,4600.0
2020-01-23 11:30:00,357.85,358.6,357.79,358.44,2940.0,356.8873,357.6353,356.8274,357.4757,2940.0
2020-01-23 11:40:00,358.34,359.16,358.27,358.67,5141.0,357.376,358.1938,357.3062,357.7051,5141.0
2020-01-23 11:50:00,358.66,359.25,358.24,359.24,2201.0,357.6951,358.2835,357.2762,358.2735,2201.0
2020-01-23 12:00:00,359.11,359.11,358.04,358.19,6275.0,358.1439,358.1439,357.0768,357.2264,6275.0
2020-01-23 12:10:00,358.01,358.43,357.91,358.14,5049.0,357.0469,357.4657,356.9471,357.1765,5049.0
2020-01-23 12:20:00,358.1,358.35,357.85,358.32,3400.0,357.1366,357.3859,356.8873,357.356,3400.0
2020-01-23 12:30:00,358.31,358.35,357.65,357.65,3100.0,357.3461,357.3859,356.6878,356.6878,3100.0
2020-01-23 12:40:00,357.57,357.78,357.16,357.16,4681.0,356.608,356.8175,356.1991,356.1991,4681.0
2020-01-23 12:50:00,357.28,357.28,356.04,356.04,7817.0,356.3188,356.3188,355.0822,355.0822,7817.0
2020-01-23 13:00:00,356.14,356.72,356.14,356.72,2050.0,355.1819,355.7603,355.1819,355.7603,2050.0
2020-01-23 13:10:00,356.72,356.86,356.47,356.86,2638.0,355.7603,355.9,355.511,355.9,2638.0
2020-01-23 13:20:00,356.89,357.4,356.53,356.53,5358.0,355.9299,356.4385,355.5708,355.5708,5358.0
2020-01-23 13:30:00,356.49,357.15,356.43,357.15,1500.0,355.5309,356.1892,355.4711,356.1892,1500.0
2020-01-23 13:40:00,357.23,358.1,356.96,357.21,32505.0,356.269,357.1366,355.9997,356.249,32505.0
2020-01-23 13:50:00,357.42,357.86,356.93,357.01,16543.0,356.4584,356.8973,355.9698,356.0495,16543.0
2020-01-23 14:00:00,357.0,357.89,356.81,357.08,29568.0,356.0396,356.9272,355.8501,356.1194,29568.0
2020-01-23 14:10:00,357.41,358.99,357.11,358.95,41589.0,356.4485,358.0242,356.1493,357.9843,41589.0
2020-01-23 14:20:00,359.0,359.2,357.97,358.4,6724.0,358.0342,358.2337,357.007,357.4358,6724.0
2020-01-23 14:30:00,358.54,359.23,358.54,359.0,5312.0,357.5754,358.2636,357.5754,358.0342,5312.0
2020-01-23 14:40:00,359.14,359.17,358.02,358.21,11520.0,358.1738,358.2037,357.0568,357.2463,11520.0
2020-01-23 14:50:00,358.15,358.27,357.9,357.96,11800.0,357.1865,357.3062,356.9372,356.997,11800.0
2020-01-23 15:00:00,358.06,358.34,357.82,358.34,6936.0,357.0967,357.376,356.8574,357.376,6936.0
2020-01-23 15:10:00,357.94,358.17,357.5,357.99,2500.0,356.977,357.2064,356.5382,357.0269,2500.0
2020-01-23 15:20:00,357.93,357.93,357.6,357.86,5581.0,356.9671,356.9671,356.638,356.8973,5581.0
2020-01-23 15:30:00,357.81,357.96,357.44,357.49,11319.0,356.8474,356.997,356.4784,356.5283,11319.0
2020-01-23 15:40:00,357.52,358.17,356.8,357.85,18193.0,356.5582,357.2064,355.8401,356.8873,18193.0
2020-01-23 15:50:00,357.87,358.26,356.57,356.6,49418.0,356.9072,357.2962,355.6107,355.6407,49418.0
2020-01-24 09:30:00,359.91,359.91,353.37,353.77,36561.0,358.9417,358.9417,352.4193,352.8183,36561.0
2020-01-24 09:40:00,353.76,357.38,353.02,357.1,32750.0,352.8083,356.4186,352.0703,356.1393,32750.0
2020-01-24 09:50:00,357.01,357.01,354.71,355.19,14602.0,356.0495,356.0495,353.7557,354.2344,14602.0
2020-01-24 10:00:00,355.01,355.39,353.95,354.3,16405.0,354.0549,354.4339,352.9978,353.3468,16405.0
2020-01-24 10:10:00,354.14,354.17,351.18,351.87,37954.0,353.1873,353.2172,350.2352,350.9234,37954.0
2020-01-24 10:20:00,351.6,351.6,348.25,348.27,41742.0,350.6541,350.6541,347.3131,347.3331,41742.0
2020-01-24 10:30:00,348.46,348.51,347.13,347.26,42214.0,347.5225,347.5724,346.1961,346.3258,42214.0
2020-01-24 10:40:00,347.44,347.63,345.09,345.12,26659.0,346.5053,346.6948,344.1616,344.1915,26659.0
2020-01-24 10:50:00,345.17,345.9,344.79,345.61,34222.0,344.2414,344.9694,343.8624,344.6802,34222.0
2020-01-24 11:00:00,345.68,347.7,345.65,347.3,25140.0,344.75,346.7646,344.7201,346.3657,25140.0
2020-01-24 11:10:00,347.2,347.2,344.21,344.3,18712.0,346.2659,346.2659,343.284,343.3737,18712.0
2020-01-24 11:20:00,344.11,344.7,343.09,344.7,26257.0,343.1843,343.7727,342.167,343.7727,26257.0
2020-01-24 11:30:00,344.98,345.29,343.6,345.18,17417.0,344.0519,344.3611,342.6756,344.2514,17417.0
2020-01-24 11:40:00,345.18,345.44,343.82,344.45,10853.0,344.2514,344.5107,342.895,343.5233,10853.0
2020-01-24 11:50:00,343.91,345.31,343.79,344.65,10534.0,342.9848,344.381,342.8651,343.7228,10534.0
2020-01-24 12:00:00,344.7,345.76,344.5,345.65,8955.0,343.7727,344.8298,343.5732,344.7201,8955.0
2020-01-24 12:10:00,345.67,346.44,345.08,345.13,14463.0,344.7401,345.508,344.1516,344.2015,14463.0
2020-01-24 12:20:00,345.46,346.5,344.87,345.83,18322.0,344.5306,345.5678,343.9422,344.8996,18322.0
2020-01-24 12:30:00,346.3,348.0,346.3,347.18,6550.0,345.3684,347.0638,345.3684,346.246,6550.0
2020-01-24 12:40:00,347.41,348.08,346.86,347.11,7626.0,346.4754,347.1436,345.9269,346.1762,7626.0
2020-01-24 12:50:00,346.92,347.05,346.34,346.66,4200.0,345.9867,346.1163,345.4083,345.7274,4200.0
2020-01-24 13:00:00,346.66,346.66,345.83,346.5,5207.0,345.7274,345.7274,344.8996,345.5678,5207.0
2020-01-24 13:10:00,346.17,347.25,345.87,347.04,3701.0,345.2387,346.3158,344.9395,346.1064,3701.0
2020-01-24 13:20:00,346.75,347.98,346.5,346.5,20013.0,345.8171,347.0438,345.5678,345.5678,20013.0
2020-01-24 13:30:00,346.5,347.09,345.63,346.83,5796.0,345.5678,346.1562,344.7002,345.8969,5796.0
2020-01-24 13:40:00,346.67,346.71,345.62,345.62,7092.0,345.7374,345.7773,344.6902,344.6902,7092.0
2020-01-24 13:50:00,345.5,346.68,345.46,346.45,6276.0,344.5705,345.7473,344.5306,345.518,6276.0
2020-01-24 14:00:00,346.42,346.59,345.81,345.94,7778.0,345.488,345.6576,344.8797,345.0093,7778.0
2020-01-24 14:10:00,346.07,346.34,345.66,345.7,5517.0,345.139,345.4083,344.7301,344.77,5517.0
2020-01-24 14:20:00,345.73,345.73,344.8,345.25,6937.0,344.7999,344.7999,343.8724,344.3212,6937.0
2020-01-24 14:30:00,345.54,345.89,344.01,344.74,21173.0,344.6104,344.9595,343.0845,343.8126,21173.0
2020-01-24 14:40:00,344.73,345.32,343.75,344.44,20273.0,343.8026,344.391,342.8252,343.5134,20273.0
2020-01-24 14:50:00,344.53,346.5,344.53,346.17,8580.0,343.6031,345.5678,343.6031,345.2387,8580.0
2020-01-24 15:00:00,346.19,346.54,345.82,346.05,10199.0,345.2587,345.6077,344.8897,345.119,10199.0
2020-01-24 15:10:00,345.88,346.12,345.27,346.12,5308.0,344.9495,345.1888,344.3411,345.1888,5308.0
2020-01-24 15:20:00,346.21,346.6,346.0,346.31,5701.0,345.2786,345.6676,345.0692,345.3783,5701.0
2020-01-24 15:30:00,346.21,346.21,345.31,345.42,16397.0,345.2786,345.2786,344.381,344.4907,16397.0
2020-01-24 15:40:00,345.3,346.05,344.92,345.99,16601.0,344.3711,345.119,343.9921,345.0592,16601.0
2020-01-24 15:50:00,345.92,346.02,344.64,345.2,71299.0,344.9894,345.0891,343.7128,344.2713,71299.0
2020-01-27 09:30:00,341.67,342.25,337.77,341.02,31028.0,340.7508,341.3293,336.8613,340.1026,31028.0
2020-01-27 09:40:00,341.4,341.78,340.04,341.27,14571.0,340.4815,340.8605,339.1252,340.3519,14571.0
2020-01-27 09:50:00,341.86,342.32,339.65,340.42,22795.0,340.9403,341.3991,338.7363,339.5042,22795.0
2020-01-27 10:00:00,340.42,340.42,336.17,337.0,17725.0,339.5042,339.5042,335.2656,336.0934,17725.0
2020-01-27 10:10:00,336.66,338.39,336.23,336.63,35313.0,335.7543,337.4796,335.3255,335.7244,35313.0
2020-01-27 10:20:00,336.59,340.04,336.56,339.27,26393.0,335.6845,339.1252,335.6546,338.3573,26393.0
2020-01-27 10:30:00,339.33,339.34,338.06,338.89,13214.0,338.4171,338.4271,337.1505,337.9783,13214.0
2020-01-27 10:40:00,338.99,339.52,338.13,339.22,16732.0,338.078,338.6066,337.2203,338.3074,16732.0
2020-01-27 10:50:00,339.1,339.3,338.0,339.2,10239.0,338.1877,338.3872,337.0907,338.2875,10239.0
2020-01-27 11:00:00,339.12,340.5,339.09,339.51,14197.0,338.2077,339.584,338.1778,338.5966,14197.0
2020-01-27 11:10:00,339.31,340.94,339.2,340.73,4413.0,338.3972,340.0228,338.2875,339.8133,4413.0
2020-01-27 11:20:00,340.78,341.35,340.6,341.09,9854.0,339.8632,340.4317,339.6837,340.1724,9854.0
2020-01-27 11:30:00,340.89,342.91,340.89,342.83,8500.0,339.9729,341.9875,339.9729,341.9077,8500.0
2020-01-27 11:40:00,343.0,343.0,341.44,341.5,7333.0,342.0772,342.0772,340.5214,340.5813,7333.0
2020-01-27 11:50:00,341.54,342.34,341.4,341.7,8167.0,340.6212,341.419,340.4815,340.7807,8167.0
2020-01-27 12:00:00,341.52,343.32,341.52,342.71,9528.0,340.6012,342.3964,340.6012,341.788,9528.0
2020-01-27 12:10:00,342.84,342.91,342.26,342.91,3842.0,341.9177,341.9875,341.3392,341.9875,3842.0
2020-01-27 12:20:00,342.91,343.21,341.87,341.87,5720.0,341.9875,342.2867,340.9503,340.9503,5720.0
2020-01-27 12:30:00,341.69,341.77,341.41,341.47,2829.0,340.7708,340.8505,340.4915,340.5514,2829.0
2020-01-27 12:40:00,341.62,342.87,341.61,342.53,6016.0,340.701,341.9476,340.691,341.6085,6016.0
2020-01-27 12:50:00,342.77,342.77,341.18,341.28,9597.0,341.8479,341.8479,340.2621,340.3619,9597.0
2020-01-27 13:00:00,341.2,342.23,340.81,340.81,7261.0,340.2821,341.3093,339.8931,339.8931,7261.0
2020-01-27 13:10:00,340.81,341.79,340.81,341.78,5622.0,339.8931,340.8705,339.8931,340.8605,5622.0
2020-01-27 13:20:00,341.7,342.16,341.06,341.31,7359.0,340.7807,341.2395,340.1425,340.3918,7359.0
2020-01-27 13:30:00,341.22,341.86,341.07,341.67,3898.0,340.302,340.9403,340.1524,340.7508,3898.0
2020-01-27 13:40:00,341.64,341.64,341.03,341.17,5210.0,340.7209,340.7209,340.1125,340.2522,5210.0
2020-01-27 13:50:00,341.26,341.26,340.52,340.65,5262.0,340.3419,340.3419,339.6039,339.7336,5262.0
2020-01-27 14:00:00,340.88,341.58,340.56,341.57,3414.0,339.9629,340.6611,339.6438,340.6511,3414.0
2020-01-27 14:10:00,341.81,342.53,341.48,342.53,4562.0,340.8904,341.6085,340.5613,341.6085,4562.0
2020-01-27 14:20:00,342.31,342.82,342.01,342.56,3644.0,341.3891,341.8977,341.0899,341.6384,3644.0
2020-01-27 14:30:00,342.59,342.76,342.08,342.49,4202.0,341.6683,341.8379,341.1597,341.5686,4202.0
2020-01-27 14:40:00,342.7,343.1,341.94,341.94,3690.0,341.778,342.177,341.0201,341.0201,3690.0
2020-01-27 14:50:00,341.81,342.13,341.36,342.07,4619.0,340.8904,341.2096,340.4417,341.1497,4619.0
2020-01-27 15:00:00,341.9,341.92,341.52,341.58,4505.0,340.9802,341.0001,340.6012,340.6611,4505.0
2020-01-27 15:10:00,341.42,341.46,340.95,341.22,6702.0,340.5015,340.5414,340.0328,340.302,6702.0
2020-01-27 15:20:00,341.06,341.32,340.11,340.73,9192.0,340.1425,340.4018,339.195,339.8133,9192.0
2020-01-27 15:30:00,340.68,340.69,339.82,340.13,7488.0,339.7635,339.7735,338.9058,339.215,7488.0
2020-01-27 15:40:00,340.24,340.78,340.24,340.5,14935.0,339.3247,339.8632,339.3247,339.584,14935.0
2020-01-27 15:50:00,340.36,340.36,339.23,339.48,47481.0,339.4443,339.4443,338.3174,338.5667,47481.0
2020-01-28 09:30:00,341.6,342.5,339.81,340.04,14442.0,340.681,341.5786,338.8958,339.1252,14442.0
2020-01-28 09:40:00,339.72,339.8,337.3,338.26,6533.0,338.8061,338.8858,336.3926,337.35,6533.0
2020-01-28 09:50:00,338.21,339.43,338.21,338.29,5999.0,337.3001,338.5168,337.3001,337.3799,5999.0
2020-01-28 10:00:00,338.28,343.36,338.27,343.2,14089.0,337.3699,342.4363,337.36,342.2767,14089.0
2020-01-28 10:10:00,343.15,343.38,341.99,343.02,10322.0,342.2268,342.4562,341.07,342.0972,10322.0
2020-01-28 10:20:00,343.1,345.5,343.06,344.49,15113.0,342.177,344.5705,342.1371,343.5632,15113.0
2020-01-28 10:30:00,344.22,344.9,343.51,343.51,12699.0,343.294,343.9721,342.5859,342.5859,12699.0
2020-01-28 10:40:00,343.3,344.09,343.2,343.87,11030.0,342.3764,343.1643,342.2767,342.9449,11030.0
2020-01-28 10:50:00,343.95,344.58,343.43,343.81,10849.0,343.0247,343.653,342.5061,342.8851,10849.0
2020-01-28 11:00:00,343.77,343.92,342.95,343.03,8871.0,342.8452,342.9948,342.0274,342.1072,8871.0
2020-01-28 11:10:00,342.88,344.39,342.88,344.19,4041.0,341.9576,343.4635,341.9576,343.264,4041.0
2020-01-28 11:20:00,344.12,344.12,343.52,343.52,4901.0,343.1942,343.1942,342.5958,342.5958,4901.0
2020-01-28 11:30:00,343.57,343.95,343.34,343.8,3017.0,342.6457,343.0247,342.4163,342.8751,3017.0
2020-01-28 11:40:00,343.98,344.63,343.98,344.05,5851.0,343.0546,343.7029,343.0546,343.1244,5851.0
2020-01-28 11:50:00,344.08,344.08,343.1,343.64,4906.0,343.1543,343.1543,342.177,342.7155,4906.0
2020-01-28 12:00:00,343.68,344.3,343.68,344.24,6900.0,342.7554,343.3737,342.7554,343.3139,6900.0
2020-01-28 12:10:00,344.34,345.77,344.16,345.74,9687.0,343.4136,344.8398,343.2341,344.8099,9687.0
2020-01-28 12:20:00,345.73,345.77,345.31,345.49,8919.0,344.7999,344.8398,344.381,344.5605,8919.0
2020-01-28 12:30:00,345.37,345.45,344.74,344.9,7210.0,344.4409,344.5206,343.8126,343.9721,7210.0
2020-01-28 12:40:00,344.78,345.15,344.74,344.86,3775.0,343.8524,344.2215,343.8126,343.9322,3775.0
2020-01-28 12:50:00,344.86,344.86,343.82,344.26,9817.0,343.9322,343.9322,342.895,343.3338,9817.0
2020-01-28 13:00:00,344.21,344.29,343.57,343.69,15776.0,343.284,343.3638,342.6457,342.7654,15776.0
2020-01-28 13:10:00,343.6,344.41,343.6,344.41,5312.0,342.6756,343.4834,342.6756,343.4834,5312.0
2020-01-28 13:20:00,344.42,345.06,344.34,344.35,9242.0,343.4934,344.1317,343.4136,343.4236,9242.0
2020-01-28 13:30:00,344.42,345.0,344.2,344.77,8706.0,343.4934,344.0719,343.274,343.8425,8706.0
2020-01-28 13:40:00,344.67,345.71,344.62,344.99,5537.0,343.7427,344.7799,343.6929,344.0619,5537.0
2020-01-28 13:50:00,344.81,345.17,344.56,345.17,4257.0,343.8824,344.2414,343.633,344.2414,4257.0
2020-01-28 14:00:00,345.2,345.68,344.92,344.92,5512.0,344.2713,344.75,343.9921,343.9921,5512.0
2020-01-28 14:10:00,345.05,345.6,344.99,345.02,4800.0,344.1217,344.6702,344.0619,344.0918,4800.0
2020-01-28 14:20:00,345.1,345.1,344.3,344.49,5108.0,344.1716,344.1716,343.3737,343.5632,5108.0
2020-01-28 14:30:00,344.47,344.71,344.17,344.48,4502.0,343.5433,343.7826,343.2441,343.5533,4502.0
2020-01-28 14:40:00,344.63,345.07,344.41,344.57,4247.0,343.7029,344.1417,343.4834,343.643,4247.0
2020-01-28 14:50:00,344.4,344.46,343.78,344.02,8931.0,343.4735,343.5333,342.8551,343.0945,8931.0
2020-01-28 15:00:00,344.02,344.15,343.41,343.62,5010.0,343.0945,343.2241,342.4861,342.6956,5010.0
2020-01-28 15:10:00,343.73,344.53,343.7,344.46,6943.0,342.8053,343.6031,342.7754,343.5333,6943.0
2020-01-28 15:20:00,344.45,344.85,343.95,344.78,12315.0,343.5233,343.9223,343.0247,343.8524,12315.0
2020-01-28 15:30:00,344.79,344.87,344.35,344.36,7610.0,343.8624,343.9422,343.4236,343.4336,7610.0
2020-01-28 15:40:00,344.35,344.36,343.7,344.25,13883.0,343.4236,343.4336,342.7754,343.3239,13883.0
2020-01-28 15:50:00,344.22,344.44,344.02,344.02,31726.0,343.294,343.5134,343.0945,343.0945,31726.0
2020-01-29 09:30:00,346.25,347.98,343.0,343.0,26103.0,345.3185,347.0438,342.0772,342.0772,26103.0
2020-01-29 09:40:00,344.36,344.88,342.23,342.65,19458.0,343.4336,343.9522,341.3093,341.7282,19458.0
2020-01-29 09:50:00,342.92,342.92,340.05,340.05,15079.0,341.9975,341.9975,339.1352,339.1352,15079.0
2020-01-29 10:00:00,340.05,341.36,339.27,340.75,20408.0,339.1352,340.4417,338.3573,339.8333,20408.0
2020-01-29 10:10:00,340.86,342.26,340.78,341.57,6177.0,339.943,341.3392,339.8632,340.6511,6177.0
2020-01-29 10:20:00,341.16,341.61,340.93,341.58,5134.0,340.2422,340.691,340.0128,340.6611,5134.0
2020-01-29 10:30:00,341.36,341.72,340.88,341.63,4905.0,340.4417,340.8007,339.9629,340.7109,4905.0
2020-01-29 10:40:00,341.59,341.85,341.25,341.85,3750.0,340.671,340.9303,340.3319,340.9303,3750.0
2020-01-29 10:50:00,341.75,342.43,341.75,342.43,3310.0,340.8306,341.5088,340.8306,341.5088,3310.0
2020-01-29 11:00:00,342.54,343.0,342.44,342.44,4500.0,341.6185,342.0772,341.5187,341.5187,4500.0
2020-01-29 11:10:00,342.48,343.18,342.26,342.9,4309.0,341.5586,342.2568,341.3392,341.9775,4309.0
2020-01-29 11:20:00,342.92,343.08,342.58,343.0,2561.0,341.9975,342.157,341.6584,342.0772,2561.0
2020-01-29 11:30:00,343.02,343.18,342.41,342.43,5048.0,342.0972,342.2568,341.4888,341.5088,5048.0
2020-01-29 11:40:00,342.38,342.38,341.96,342.05,4225.0,341.4589,341.4589,341.04,341.1298,4225.0
2020-01-29 11:50:00,342.03,342.92,342.02,342.73,4250.0,341.1098,341.9975,341.0999,341.808,4250.0
2020-01-29 12:00:00,342.85,342.87,342.53,342.63,2405.0,341.9276,341.9476,341.6085,341.7082,2405.0
2020-01-29 12:10:00,342.86,343.63,342.86,343.28,4139.0,341.9376,342.7055,341.9376,342.3565,4139.0
2020-01-29 12:20:00,343.26,343.73,343.21,343.71,1600.0,342.3365,342.8053,342.2867,342.7853,1600.0
2020-01-29 12:30:00,343.69,343.85,343.31,343.31,5762.0,342.7654,342.925,342.3864,342.3864,5762.0
2020-01-29 12:40:00,342.83,343.19,342.79,343.19,1900.0,341.9077,342.2667,341.8678,342.2667,1900.0
2020-01-29 12:50:00,343.31,343.31,342.0,342.39,4650.0,342.3864,342.3864,341.0799,341.4689,4650.0
2020-01-29 13:00:00,342.08,342.23,341.27,341.51,5885.0,341.1597,341.3093,340.3519,340.5912,5885.0
2020-01-29 13:10:00,341.29,341.78,341.04,341.78,6072.0,340.3718,340.8605,340.1225,340.8605,6072.0
2020-01-29 13:20:00,341.78,342.0,341.63,341.98,4346.0,340.8605,341.0799,340.7109,341.06,4346.0
2020-01-29 13:30:00,342.07,342.77,342.07,342.47,4919.0,341.1497,341.8479,341.1497,341.5487,4919.0
2020-01-29 13:40:00,342.41,342.77,342.25,342.66,5177.0,341.4888,341.8479,341.3293,341.7382,5177.0
2020-01-29 13:50:00,342.57,342.81,341.87,342.04,9322.0,341.6484,341.8877,340.9503,341.1198,9322.0
2020-01-29 14:00:00,342.03,342.16,341.58,341.74,2600.0,341.1098,341.2395,340.6611,340.8206,2600.0
2020-01-29 14:10:00,341.49,341.49,340.54,341.0,10095.0,340.5713,340.5713,339.6239,340.0826,10095.0
2020-01-29 14:20:00,340.98,341.54,340.97,341.54,2800.0,340.0627,340.6212,340.0527,340.6212,2800.0
2020-01-29 14:30:00,341.51,342.04,341.49,341.62,4792.0,340.5912,341.1198,340.5713,340.701,4792.0
2020-01-29 14:40:00,341.8,342.07,341.34,342.07,6436.0,340.8805,341.1497,340.4217,341.1497,6436.0
2020-01-29 14:50:00,342.07,342.1,341.13,341.37,6895.0,341.1497,341.1797,340.2123,340.4516,6895.0
2020-01-29 15:00:00,341.49,341.49,340.42,340.65,11305.0,340.5713,340.5713,339.5042,339.7336,11305.0
2020-01-29 15:10:00,340.63,340.63,339.52,339.82,6239.0,339.7136,339.7136,338.6066,338.9058,6239.0
2020-01-29 15:20:00,339.77,340.27,339.63,340.27,8100.0,338.8559,339.3546,338.7163,339.3546,8100.0
2020-01-29 15:30:00,340.24,341.3,340.16,340.46,17055.0,339.3247,340.3818,339.2449,339.5441,17055.0
2020-01-29 15:40:00,340.21,340.42,339.72,340.14,11344.0,339.2947,339.5042,338.8061,339.2249,11344.0
2020-01-29 15:50:00,340.13,340.18,338.9,339.18,43504.0,339.215,339.2648,337.9883,338.2675,43504.0
2020-01-30 09:30:00,335.68,336.44,332.41,335.16,32052.0,334.7769,335.5349,331.5157,334.2583,32052.0
2020-01-30 09:40:00,335.94,337.57,335.43,335.91,30531.0,335.0362,336.6618,334.5276,335.0063,30531.0
2020-01-30 09:50:00,336.3,336.3,333.49,333.92,9956.0,335.3953,335.3953,332.5928,333.0217,9956.0
2020-01-30 10:00:00,334.18,335.32,334.14,334.93,6876.0,333.281,334.4179,333.2411,334.0289,6876.0
2020-01-30 10:10:00,334.81,335.4,333.15,333.42,14114.0,333.9093,334.4977,332.2537,332.523,14114.0
2020-01-30 10:20:00,333.61,334.36,333.28,333.81,10929.0,332.7125,333.4605,332.3834,332.912,10929.0
2020-01-30 10:30:00,333.93,333.93,332.18,332.19,9040.0,333.0316,333.0316,331.2863,331.2963,9040.0
2020-01-30 10:40:00,332.18,332.88,332.0,332.64,9810.0,331.2863,331.9845,331.1068,331.7451,9810.0
2020-01-30 10:50:00,332.71,332.71,331.56,331.9,7546.0,331.8149,331.8149,330.668,331.0071,7546.0
2020-01-30 11:00:00,332.17,335.0,332.17,334.41,21236.0,331.2764,334.0988,331.2764,333.5103,21236.0
2020-01-30 11:10:00,334.6,334.89,333.71,334.63,17786.0,333.6998,333.9891,332.8122,333.7298,17786.0
2020-01-30 11:20:00,334.56,334.96,334.48,334.49,5957.0,333.6599,334.0589,333.5802,333.5901,5957.0
2020-01-30 11:30:00,334.48,334.84,333.65,334.71,6822.0,333.5802,333.9392,332.7524,333.8095,6822.0
2020-01-30 11:40:00,335.0,336.44,335.0,336.27,7914.0,334.0988,335.5349,334.0988,335.3653,7914.0
2020-01-30 11:50:00,336.33,337.07,335.97,336.11,7500.0,335.4252,336.1632,335.0662,335.2058,7500.0
2020-01-30 12:00:00,336.14,336.61,336.06,336.45,4534.0,335.2357,335.7044,335.1559,335.5449,4534.0
2020-01-30 12:10:00,336.31,336.71,335.85,336.67,4078.0,335.4052,335.8042,334.9465,335.7643,4078.0
2020-01-30 12:20:00,336.8,336.88,335.77,335.97,5319.0,335.8939,335.9737,334.8667,335.0662,5319.0
2020-01-30 12:30:00,335.93,336.73,335.62,335.81,3202.0,335.0263,335.8241,334.7171,334.9066,3202.0
2020-01-30 12:40:00,335.53,335.53,334.59,334.73,6003.0,334.6273,334.6273,333.6899,333.8295,6003.0
2020-01-30 12:50:00,334.72,335.27,334.71,334.74,11824.0,333.8195,334.368,333.8095,333.8395,11824.0
2020-01-30 13:00:00,334.99,336.03,334.99,335.2,7402.0,334.0888,335.126,334.0888,334.2982,7402.0
2020-01-30 13:10:00,335.45,335.5,334.58,334.87,6600.0,334.5475,334.5974,333.6799,333.9691,6600.0
2020-01-30 13:20:00,334.67,335.28,334.62,335.28,3789.0,333.7696,334.378,333.7198,334.378,3789.0
2020-01-30 13:30:00,335.28,335.49,334.79,334.79,4004.0,334.378,334.5874,333.8893,333.8893,4004.0
2020-01-30 13:40:00,334.66,334.85,334.33,334.49,2700.0,333.7597,333.9492,333.4306,333.5901,2700.0
2020-01-30 13:50:00,334.27,334.32,333.71,333.91,3729.0,333.3707,333.4206,332.8122,333.0117,3729.0
2020-01-30 14:00:00,333.91,334.41,333.46,334.41,6974.0,333.0117,333.5103,332.5629,333.5103,6974.0
2020-01-30 14:10:00,334.4,334.71,334.11,334.29,5147.0,333.5004,333.8095,333.2112,333.3907,5147.0
2020-01-30 14:20:00,334.51,335.48,334.51,335.22,5751.0,333.6101,334.5775,333.6101,334.3182,5751.0
2020-01-30 14:30:00,335.15,335.7,335.08,335.6,11259.0,334.2484,334.7969,334.1785,334.6971,11259.0
2020-01-30 14:40:00,335.57,336.89,335.35,336.06,9916.0,334.6672,335.9837,334.4478,335.1559,9916.0
2020-01-30 14:50:00,335.92,337.03,335.52,336.53,8524.0,335.0163,336.1233,334.6174,335.6246,8524.0
2020-01-30 15:00:00,336.78,336.87,335.86,335.86,5440.0,335.874,335.9637,334.9564,334.9564,5440.0
2020-01-30 15:10:00,335.7,336.62,335.63,336.44,6913.0,334.7969,335.7144,334.7271,335.5349,6913.0
2020-01-30 15:20:00,336.46,336.98,336.32,336.51,9000.0,335.5548,336.0734,335.4152,335.6047,9000.0
2020-01-30 15:30:00,336.29,336.78,335.4,335.93,13926.0,335.3853,335.874,334.4977,335.0263,13926.0
2020-01-30 15:40:00,335.8,336.71,335.8,336.44,15801.0,334.8966,335.8042,334.8966,335.5349,15801.0
2020-01-30 15:50:00,336.24,336.66,335.71,336.24,38369.0,335.3354,335.7543,334.8069,335.3354,38369.0
2020-01-31 09:30:00,333.17,334.69,331.0,334.68,20954.0,332.2737,333.7896,330.1095,333.7796,20954.0
2020-01-31 09:40:00,334.15,335.12,333.97,334.56,8517.0,333.251,334.2184,333.0715,333.6599,8517.0
2020-01-31 09:50:00,334.78,335.47,333.37,335.3,12009.0,333.8794,334.5675,332.4731,334.398,12009.0
2020-01-31 10:00:00,335.3,335.3,332.76,333.09,6195.0,334.398,334.398,331.8648,332.1939,6195.0
2020-01-31 10:10:00,333.24,333.67,332.24,332.32,10991.0,332.3435,332.7723,331.3462,331.426,10991.0
2020-01-31 10:20:00,332.46,333.32,330.89,330.9,16851.0,331.5656,332.4233,329.9998,330.0098,16851.0
2020-01-31 10:30:00,330.66,331.53,330.34,330.75,6434.0,329.7704,330.6381,329.4513,329.8602,6434.0
2020-01-31 10:40:00,331.02,331.62,330.91,331.62,5591.0,330.1295,330.7279,330.0198,330.7279,5591.0
2020-01-31 10:50:00,331.6,331.71,330.65,330.99,7268.0,330.7079,330.8176,329.7605,330.0995,7268.0
2020-01-31 11:00:00,330.83,331.12,329.57,330.11,12662.0,329.94,330.2292,328.6834,329.2219,12662.0
2020-01-31 11:10:00,330.09,330.24,328.2,328.74,15297.0,329.202,329.3516,327.3171,327.8556,15297.0
2020-01-31 11:20:00,328.75,328.94,328.39,328.42,10487.0,327.8656,328.0551,327.5065,327.5365,10487.0
2020-01-31 11:30:00,328.38,329.92,328.12,328.37,13347.0,327.4966,329.0324,327.2373,327.4866,13347.0
2020-01-31 11:40:00,328.49,331.04,328.37,331.03,10245.0,327.6063,330.1494,327.4866,330.1394,10245.0
2020-01-31 11:50:00,331.09,331.38,330.49,330.91,10356.0,330.1993,330.4885,329.6009,330.0198,10356.0
2020-01-31 12:00:00,330.81,331.11,329.92,330.07,8595.0,329.92,330.2192,329.0324,329.182,8595.0
2020-01-31 12:10:00,330.07,330.31,329.5,330.04,10515.0,329.182,329.4214,328.6136,329.1521,10515.0
2020-01-31 12:20:00,330.06,330.5,330.06,330.49,6031.0,329.1721,329.6109,329.1721,329.6009,6031.0
2020-01-31 12:30:00,330.38,330.77,329.46,329.46,5939.0,329.4912,329.8801,328.5737,328.5737,5939.0
2020-01-31 12:40:00,329.63,330.66,329.61,330.17,5031.0,328.7432,329.7704,328.7233,329.2818,5031.0
2020-01-31 12:50:00,330.1,330.78,329.36,330.6,5475.0,329.2119,329.8901,328.4739,329.7106,5475.0
2020-01-31 13:00:00,330.54,331.04,330.13,330.44,6469.0,329.6508,330.1494,329.2419,329.551,6469.0
2020-01-31 13:10:00,330.53,331.19,330.13,330.91,26733.0,329.6408,330.299,329.2419,330.0198,26733.0
2020-01-31 13:20:00,330.91,330.94,330.34,330.58,9421.0,330.0198,330.0497,329.4513,329.6907,9421.0
2020-01-31 13:30:00,330.59,330.59,329.3,329.87,10374.0,329.7006,329.7006,328.4141,328.9826,10374.0
2020-01-31 13:40:00,329.95,330.29,329.61,330.13,10521.0,329.0623,329.4014,328.7233,329.2419,10521.0
2020-01-31 13:50:00,330.21,331.48,330.21,331.3,6540.0,329.3216,330.5882,329.3216,330.4087,6540.0
2020-01-31 14:00:00,331.31,332.33,331.14,332.33,9327.0,330.4187,331.4359,330.2491,331.4359,9327.0
2020-01-31 14:10:00,332.13,333.26,332.08,333.26,6484.0,331.2365,332.3634,331.1866,332.3634,6484.0
2020-01-31 14:20:00,333.26,333.26,332.27,332.63,5844.0,332.3634,332.3634,331.3761,331.7351,5844.0
2020-01-31 14:30:00,332.38,333.87,332.33,333.38,7928.0,331.4858,332.9718,331.4359,332.4831,7928.0
2020-01-31 14:40:00,333.11,333.14,332.25,332.89,7467.0,332.2138,332.2438,331.3562,331.9944,7467.0
2020-01-31 14:50:00,332.85,334.19,332.73,334.14,14242.0,331.9545,333.2909,331.8349,333.2411,14242.0
2020-01-31 15:00:00,334.19,335.5,334.19,335.5,31842.0,333.2909,334.5974,333.2909,334.5974,31842.0
2020-01-31 15:10:00,335.5,335.96,334.93,335.7,32233.0,334.5974,335.0562,334.0289,334.7969,32233.0
2020-01-31 15:20:00,335.92,336.37,335.43,336.3,19549.0,335.0163,335.4651,334.5276,335.3953,19549.0
2020-01-31 15:30:00,336.14,336.59,336.09,336.53,32818.0,335.2357,335.6845,335.1858,335.6246,32818.0
2020-01-31 15:40:00,336.45,337.5,336.27,337.03,40723.0,335.5449,336.592,335.3653,336.1233,40723.0
2020-01-31 15:50:00,336.97,338.98,336.86,337.94,107764.0,336.0635,338.0681,335.9538,337.0309,107764.0
2020-02-03 09:30:00,339.69,347.0,339.69,343.81,43673.0,338.7761,346.0665,338.7761,342.8851,43673.0
2020-02-03 09:40:00,343.99,345.33,343.41,344.97,28737.0,343.0646,344.401,342.4861,344.0419,28737.0
2020-02-03 09:50:00,344.44,344.44,340.29,340.93,24070.0,343.5134,343.5134,339.3745,340.0128,24070.0
2020-02-03 10:00:00,341.13,343.41,341.06,343.11,15100.0,340.2123,342.4861,340.1425,342.1869,15100.0
2020-02-03 10:10:00,343.21,344.09,341.48,343.75,16922.0,342.2867,343.1643,340.5613,342.8252,16922.0
2020-02-03 10:20:00,344.49,346.15,344.05,345.28,15653.0,343.5632,345.2188,343.1244,344.3511,15653.0
2020-02-03 10:30:00,345.16,345.47,343.9,344.12,10016.0,344.2314,344.5406,342.9748,343.1942,10016.0
2020-02-03 10:40:00,343.95,344.08,342.89,343.0,8111.0,343.0247,343.1543,341.9675,342.0772,8111.0
2020-02-03 10:50:00,342.92,343.7,342.79,343.46,10278.0,341.9975,342.7754,341.8678,342.536,10278.0
2020-02-03 11:00:00,343.51,343.51,342.1,342.2,8611.0,342.5859,342.5859,341.1797,341.2794,8611.0
2020-02-03 11:10:00,342.2,342.35,340.14,340.3,9829.0,341.2794,341.429,339.2249,339.3845,9829.0
2020-02-03 11:20:00,340.42,341.75,340.42,340.98,6923.0,339.5042,340.8306,339.5042,340.0627,6923.0
2020-02-03 11:30:00,340.91,341.11,339.4,340.02,8688.0,339.9929,340.1923,338.4869,339.1053,8688.0
2020-02-03 11:40:00,339.97,340.59,339.39,339.8,9784.0,339.0554,339.6737,338.477,338.8858,9784.0
2020-02-03 11:50:00,339.94,340.22,339.54,339.77,5274.0,339.0255,339.3047,338.6265,338.8559,5274.0
2020-02-03 12:00:00,339.89,341.71,339.83,341.71,5964.0,338.9756,340.7907,338.9158,340.7907,5964.0
2020-02-03 12:10:00,341.57,342.08,341.57,342.04,5785.0,340.6511,341.1597,340.6511,341.1198,5785.0
2020-02-03 12:20:00,342.0,342.16,341.28,341.31,4548.0,341.0799,341.2395,340.3619,340.3918,4548.0
2020-02-03 12:30:00,341.22,341.28,340.64,341.08,3008.0,340.302,340.3619,339.7236,340.1624,3008.0
2020-02-03 12:40:00,341.53,341.74,341.19,341.74,3698.0,340.6112,340.8206,340.2721,340.8206,3698.0
2020-02-03 12:50:00,341.88,342.01,341.35,342.0,4988.0,340.9603,341.0899,340.4317,341.0799,4988.0
2020-02-03 13:00:00,342.0,342.47,341.59,341.61,3711.0,341.0799,341.5487,340.671,340.691,3711.0
2020-02-03 13:10:00,341.54,341.54,340.56,341.0,4207.0,340.6212,340.6212,339.6438,340.0826,4207.0
2020-02-03 13:20:00,341.12,341.46,341.07,341.41,3250.0,340.2023,340.5414,340.1524,340.4915,3250.0
2020-02-03 13:30:00,341.26,341.77,340.48,341.34,5617.0,340.3419,340.8505,339.564,340.4217,5617.0
2020-02-03 13:40:00,341.32,341.41,341.05,341.22,2305.0,340.4018,340.4915,340.1325,340.302,2305.0
2020-02-03 13:50:00,341.41,341.41,340.43,340.57,5926.0,340.4915,340.4915,339.5142,339.6538,5926.0
2020-02-03 14:00:00,340.68,341.26,340.54,341.26,3250.0,339.7635,340.3419,339.6239,340.3419,3250.0
2020-02-03 14:10:00,341.0,341.13,340.51,340.61,7769.0,340.0826,340.2123,339.5939,339.6937,7769.0
2020-02-03 14:20:00,340.62,340.63,340.09,340.15,7303.0,339.7036,339.7136,339.1751,339.2349,7303.0
2020-02-03 14:30:00,340.14,340.9,340.09,340.45,11820.0,339.2249,339.9829,339.1751,339.5341,11820.0
2020-02-03 14:40:00,340.59,341.23,340.51,341.23,2400.0,339.6737,340.312,339.5939,340.312,2400.0
2020-02-03 14:50:00,341.29,342.02,341.23,341.73,10232.0,340.3718,341.0999,340.312,340.8107,10232.0
2020-02-03 15:00:00,341.87,342.32,341.74,342.21,4018.0,340.9503,341.3991,340.8206,341.2894,4018.0
2020-02-03 15:10:00,342.2,342.31,341.83,342.3,5906.0,341.2794,341.3891,340.9104,341.3791,5906.0
2020-02-03 15:20:00,342.14,342.73,341.95,342.65,13036.0,341.2196,341.808,341.0301,341.7282,13036.0
2020-02-03 15:30:00,342.57,342.62,342.32,342.41,9567.0,341.6484,341.6983,341.3991,341.4888,9567.0
2020-02-03 15:40:00,342.32,342.44,341.54,341.89,18955.0,341.3991,341.5187,340.6212,340.9702,18955.0
2020-02-03 15:50:00,341.75,341.89,340.4,341.11,65270.0,340.8306,340.9702,339.4842,340.1923,65270.0
2020-02-04 09:30:00,347.9,359.15,347.62,348.0,72359.0,346.9641,358.1838,346.6848,347.0638,72359.0
2020-02-04 09:40:00,348.46,353.62,348.24,353.62,28677.0,347.5225,352.6687,347.3031,352.6687,28677.0
2020-02-04 09:50:00,353.5,355.45,351.37,352.5,30399.0,352.549,354.4937,350.4247,351.5517,30399.0
2020-02-04 10:00:00,352.5,355.2,351.82,353.5,23141.0,351.5517,354.2444,350.8735,352.549,23141.0
2020-02-04 10:10:00,353.5,353.68,351.51,352.07,10077.0,352.549,352.7285,350.5643,351.1228,10077.0
2020-02-04 10:20:00,351.97,353.78,351.35,353.45,13780.0,351.0231,352.8282,350.4048,352.4991,13780.0
2020-02-04 10:30:00,353.76,355.5,352.96,355.42,14432.0,352.8083,354.5436,352.0104,354.4638,14432.0
2020-02-04 10:40:00,355.47,357.17,355.27,355.79,18067.0,354.5137,356.2091,354.3142,354.8328,18067.0
2020-02-04 10:50:00,355.65,356.11,354.45,354.61,20042.0,354.6932,355.152,353.4964,353.656,20042.0
2020-02-04 11:00:00,354.61,354.74,353.32,353.75,10954.0,353.656,353.7857,352.3695,352.7983,10954.0
2020-02-04 11:10:00,353.76,355.34,353.76,355.04,5100.0,352.8083,354.384,352.8083,354.0848,5100.0
2020-02-04 11:20:00,355.25,355.59,354.61,355.3,6364.0,354.2943,354.6334,353.656,354.3441,6364.0
2020-02-04 11:30:00,355.64,356.76,355.51,356.08,11103.0,354.6832,355.8002,354.5536,355.122,11103.0
2020-02-04 11:40:00,356.27,356.62,355.17,355.87,7157.0,355.3115,355.6606,354.2145,354.9126,7157.0
2020-02-04 11:50:00,355.83,355.99,355.23,355.99,3431.0,354.8727,355.0323,354.2743,355.0323,3431.0
2020-02-04 12:00:00,355.99,356.25,354.65,354.71,8819.0,355.0323,355.2916,353.6959,353.7557,8819.0
2020-02-04 12:10:00,354.87,356.05,354.86,355.17,11520.0,353.9153,355.0921,353.9053,354.2145,11520.0
2020-02-04 12:20:00,355.16,355.95,355.13,355.65,6264.0,354.2045,354.9924,354.1746,354.6932,6264.0
2020-02-04 12:30:00,355.32,356.07,355.28,355.4,7759.0,354.3641,355.1121,354.3242,354.4439,7759.0
2020-02-04 12:40:00,355.4,356.12,355.33,355.59,3104.0,354.4439,355.1619,354.3741,354.6334,3104.0
2020-02-04 12:50:00,355.94,356.17,355.56,355.66,2911.0,354.9824,355.2118,354.6034,354.7032,2911.0
2020-02-04 13:00:00,355.66,356.25,355.65,355.85,4698.0,354.7032,355.2916,354.6932,354.8927,4698.0
2020-02-04 13:10:00,355.67,356.38,355.5,356.07,7019.0,354.7132,355.4212,354.5436,355.1121,7019.0
2020-02-04 13:20:00,356.07,357.53,356.07,357.33,9140.0,355.1121,356.5681,355.1121,356.3687,9140.0
2020-02-04 13:30:00,357.49,358.5,357.4,358.32,25912.0,356.5283,357.5355,356.4385,357.356,25912.0
2020-02-04 13:40:00,358.35,359.0,356.92,357.18,9316.0,357.3859,358.0342,355.9598,356.2191,9316.0
2020-02-04 13:50:00,357.02,357.9,356.88,357.65,6710.0,356.0595,356.9372,355.9199,356.6878,6710.0
2020-02-04 14:00:00,357.38,357.9,357.12,357.72,4411.0,356.4186,356.9372,356.1593,356.7576,4411.0
2020-02-04 14:10:00,357.56,358.24,357.56,358.24,5482.0,356.5981,357.2762,356.5981,357.2762,5482.0
2020-02-04 14:20:00,358.18,358.98,358.18,358.52,9931.0,357.2164,358.0142,357.2164,357.5555,9931.0
2020-02-04 14:30:00,358.81,359.49,358.69,359.39,10581.0,357.8447,358.5229,357.725,358.4231,10581.0
2020-02-04 14:40:00,359.32,359.35,358.62,359.0,9045.0,358.3533,358.3833,357.6552,358.0342,9045.0
2020-02-04 14:50:00,359.2,359.27,358.81,359.15,6996.0,358.2337,358.3035,357.8447,358.1838,6996.0
2020-02-04 15:00:00,358.81,358.98,358.38,358.61,6708.0,357.8447,358.0142,357.4159,357.6452,6708.0
2020-02-04 15:10:00,358.71,358.87,358.36,358.55,7194.0,357.745,357.9045,357.3959,357.5854,7194.0
2020-02-04 15:20:00,358.64,359.36,358.63,359.15,8248.0,357.6752,358.3932,357.6652,358.1838,8248.0
2020-02-04 15:30:00,359.04,359.18,358.0,358.19,14527.0,358.0741,358.2137,357.0369,357.2264,14527.0
2020-02-04 15:40:00,358.05,358.07,357.16,357.16,22318.0,357.0867,357.1067,356.1991,356.1991,22318.0
2020-02-04 15:50:00,357.0,357.12,355.82,356.0,68841.0,356.0396,356.1593,354.8627,355.0423,68841.0
2020-02-05 09:30:00,364.84,372.98,363.0,368.05,109434.0,363.8585,371.9766,362.0234,367.0598,109434.0
2020-02-05 09:40:00,367.33,376.68,366.17,373.97,134030.0,366.3418,375.6666,365.1849,372.9639,134030.0
2020-02-05 09:50:00,374.2,374.77,369.69,370.47,58823.0,373.1933,373.7618,368.6954,369.4733,58823.0
2020-02-05 10:00:00,370.53,373.48,369.56,372.57,24933.0,369.5332,372.4752,368.5658,371.5677,24933.0
2020-02-05 10:10:00,371.94,372.02,368.89,370.86,42881.0,370.9394,371.0192,367.8976,369.8623,42881.0
2020-02-05 10:20:00,370.79,372.22,368.67,369.86,24428.0,369.7925,371.2186,367.6782,368.865,24428.0
2020-02-05 10:30:00,369.49,370.75,368.9,369.94,23557.0,368.496,369.7526,367.9076,368.9448,23557.0
2020-02-05 10:40:00,369.99,373.19,369.81,373.19,15643.0,368.9946,372.186,368.8151,372.186,15643.0
2020-02-05 10:50:00,372.8,373.32,372.35,373.19,13891.0,371.7971,372.3157,371.3483,372.186,13891.0
2020-02-05 11:00:00,373.0,373.7,372.46,373.17,10960.0,371.9965,372.6946,371.458,372.1661,10960.0
2020-02-05 11:10:00,372.99,373.85,372.79,372.96,8030.0,371.9866,372.8442,371.7871,371.9566,8030.0
2020-02-05 11:20:00,372.81,373.65,372.64,373.51,8889.0,371.807,372.6448,371.6375,372.5052,8889.0
2020-02-05 11:30:00,373.51,374.96,373.51,374.31,15608.0,372.5052,373.9513,372.5052,373.303,15608.0
2020-02-05 11:40:00,374.0,374.16,372.54,373.45,16206.0,372.9938,373.1534,371.5378,372.4453,16206.0
2020-02-05 11:50:00,373.19,374.58,372.85,374.44,9107.0,372.186,373.5723,371.8469,373.4327,9107.0
2020-02-05 12:00:00,374.64,374.81,372.52,372.55,7400.0,373.6321,373.8017,371.5178,371.5477,7400.0
2020-02-05 12:10:00,372.56,372.92,371.27,371.27,12049.0,371.5577,371.9167,370.2712,370.2712,12049.0
2020-02-05 12:20:00,371.22,371.64,370.55,370.55,8424.0,370.2213,370.6402,369.5531,369.5531,8424.0
2020-02-05 12:30:00,370.0,370.3,369.75,370.0,17775.0,369.0046,369.3038,368.7553,369.0046,17775.0
2020-02-05 12:40:00,369.96,372.0,369.77,371.58,11649.0,368.9647,370.9992,368.7752,370.5804,11649.0
2020-02-05 12:50:00,371.6,371.88,371.2,371.25,2800.0,370.6003,370.8795,370.2014,370.2512,2800.0
2020-02-05 13:00:00,371.22,371.57,371.21,371.48,4480.0,370.2213,370.5704,370.2113,370.4806,4480.0
2020-02-05 13:10:00,371.44,371.67,371.23,371.28,7661.0,370.4407,370.6701,370.2313,370.2812,7661.0
2020-02-05 13:20:00,371.66,373.91,371.66,373.29,17932.0,370.6601,372.9041,370.6601,372.2858,17932.0
2020-02-05 13:30:00,373.16,374.98,372.76,374.68,14495.0,372.1561,373.9712,371.7572,373.672,14495.0
2020-02-05 13:40:00,374.84,376.38,374.76,375.38,13538.0,373.8316,375.3674,373.7518,374.3701,13538.0
2020-02-05 13:50:00,375.04,375.19,373.48,373.8,9570.0,374.031,374.1806,372.4752,372.7944,9570.0
2020-02-05 14:00:00,374.14,375.06,372.1,373.44,8247.0,373.1335,374.051,371.099,372.4353,8247.0
2020-02-05 14:10:00,373.29,373.42,371.6,372.42,10445.0,372.2858,372.4154,370.6003,371.4181,10445.0
2020-02-05 14:20:00,372.55,373.65,372.54,372.9,6293.0,371.5477,372.6448,371.5378,371.8968,6293.0
2020-02-05 14:30:00,373.13,373.15,371.43,371.75,7034.0,372.1262,372.1461,370.4308,370.7499,7034.0
2020-02-05 14:40:00,371.97,371.97,370.87,371.81,4842.0,370.9693,370.9693,369.8723,370.8097,4842.0
2020-02-05 14:50:00,371.68,372.37,371.49,372.37,9579.0,370.6801,371.3682,370.4906,371.3682,9579.0
2020-02-05 15:00:00,372.53,372.98,371.85,372.71,6703.0,371.5278,371.9766,370.8496,371.7073,6703.0
2020-02-05 15:10:00,372.56,372.61,371.63,372.1,10369.0,371.5577,371.6076,370.6302,371.099,10369.0
2020-02-05 15:20:00,372.15,373.0,372.0,372.72,20605.0,371.1488,371.9965,370.9992,371.7173,20605.0
2020-02-05 15:30:00,372.67,372.87,370.89,371.01,39061.0,371.6674,371.8669,369.8922,370.0119,39061.0
2020-02-05 15:40:00,371.13,371.85,370.96,371.22,14353.0,370.1316,370.8496,369.962,370.2213,14353.0
2020-02-05 15:50:00,371.04,373.75,370.41,373.75,114538.0,370.0418,372.7445,369.4135,372.7445,114538.0
2020-02-06 09:30:00,385.53,386.98,381.55,384.16,55419.0,384.4928,385.9389,380.5235,383.1265,55419.0
2020-02-06 09:40:00,383.54,384.12,375.25,376.62,68861.0,382.5082,383.0866,374.2405,375.6068,68861.0
2020-02-06 09:50:00,376.62,381.42,375.03,380.47,28482.0,375.6068,380.3939,374.0211,379.4464,28482.0
2020-02-06 10:00:00,380.44,382.89,378.4,382.04,72157.0,379.4165,381.8599,377.382,381.0122,72157.0
2020-02-06 10:10:00,382.53,383.0,380.02,380.63,9606.0,381.5009,381.9696,378.9976,379.606,9606.0
2020-02-06 10:20:00,381.02,384.91,381.02,384.91,16005.0,379.995,383.8745,379.995,383.8745,16005.0
2020-02-06 10:30:00,384.5,387.96,384.5,387.96,23671.0,383.4656,386.9163,383.4656,386.9163,23671.0
2020-02-06 10:40:00,387.99,389.12,386.19,387.7,32036.0,386.9462,388.0732,385.151,386.657,32036.0
2020-02-06 10:50:00,386.74,389.0,385.86,388.15,19661.0,385.6996,387.9535,384.8219,387.1058,19661.0
2020-02-06 11:00:00,388.15,388.15,385.53,385.75,15332.0,387.1058,387.1058,384.4928,384.7122,15332.0
2020-02-06 11:10:00,386.45,387.99,385.86,386.51,9604.0,385.4103,386.9462,384.8219,385.4702,9604.0
2020-02-06 11:20:00,386.24,387.5,385.83,387.09,11507.0,385.2009,386.4575,384.792,386.0486,11507.0
2020-02-06 11:30:00,386.99,389.8,386.99,388.96,10966.0,385.9489,388.7513,385.9489,387.9136,10966.0
2020-02-06 11:40:00,388.72,389.59,387.76,387.82,23119.0,387.6742,388.5419,386.7168,386.7767,23119.0
2020-02-06 11:50:00,387.64,387.64,385.71,386.74,18822.0,386.5971,386.5971,384.6723,385.6996,18822.0
2020-02-06 12:00:00,386.94,388.54,385.72,388.34,123551.0,385.899,387.4947,384.6823,387.2953,123551.0
2020-02-06 12:10:00,388.03,389.8,388.03,389.31,17497.0,386.9861,388.7513,386.9861,388.2627,17497.0
2020-02-06 12:20:00,389.77,391.59,389.77,391.59,22853.0,388.7214,390.5365,388.7214,390.5365,22853.0
2020-02-06 12:30:00,391.71,394.0,390.72,394.0,23845.0,390.6562,392.94,389.6689,392.94,23845.0
2020-02-06 12:40:00,393.95,394.68,388.98,389.42,18125.0,392.8902,393.6182,387.9335,388.3724,18125.0
2020-02-06 12:50:00,389.67,391.37,389.67,389.7,14692.0,388.6217,390.3171,388.6217,388.6516,14692.0
2020-02-06 13:00:00,389.22,390.58,388.42,388.44,9313.0,388.1729,389.5292,387.375,387.395,9313.0
2020-02-06 13:10:00,388.32,390.33,388.19,390.3,8499.0,387.2753,389.2799,387.1457,389.25,8499.0
2020-02-06 13:20:00,390.32,392.72,389.44,392.06,36438.0,389.2699,391.6635,388.3923,391.0053,36438.0
2020-02-06 13:30:00,392.05,392.2,389.56,389.94,13363.0,390.9953,391.1449,388.512,388.891,13363.0
2020-02-06 13:40:00,390.03,391.1,389.6,389.73,8797.0,388.9807,390.0478,388.5519,388.6815,8797.0
2020-02-06 13:50:00,389.74,390.59,389.72,389.94,6409.0,388.6915,389.5392,388.6715,388.891,6409.0
2020-02-06 14:00:00,389.91,390.28,388.47,389.08,10431.0,388.861,389.23,387.4249,388.0333,10431.0
2020-02-06 14:10:00,389.38,391.22,388.75,389.22,12083.0,388.3325,390.1675,387.7042,388.1729,12083.0
2020-02-06 14:20:00,389.84,390.73,389.81,390.21,9055.0,388.7912,389.6788,388.7613,389.1602,9055.0
2020-02-06 14:30:00,390.36,390.99,389.61,389.96,68756.0,389.3098,389.9381,388.5618,388.9109,68756.0
2020-02-06 14:40:00,389.66,392.65,389.66,392.27,26413.0,388.6117,391.5937,388.6117,391.2147,26413.0
2020-02-06 14:50:00,392.22,392.37,389.89,389.89,17484.0,391.1648,391.3144,388.8411,388.8411,17484.0
2020-02-06 15:00:00,390.14,390.89,390.02,390.81,20980.0,389.0904,389.8384,388.9707,389.7586,20980.0
2020-02-06 15:10:00,390.83,391.34,389.68,389.98,10716.0,389.7786,390.2872,388.6317,388.9308,10716.0
2020-02-06 15:20:00,390.1,391.0,389.7,390.78,13673.0,389.0505,389.9481,388.6516,389.7287,13673.0
2020-02-06 15:30:00,390.63,390.96,389.61,390.03,15586.0,389.5791,389.9082,388.5618,388.9807,15586.0
2020-02-06 15:40:00,390.12,390.3,389.74,390.16,21442.0,389.0705,389.25,388.6915,389.1104,21442.0
2020-02-06 15:50:00,390.16,390.97,389.53,389.57,91651.0,389.1104,389.9182,388.4821,388.522,91651.0
2020-02-07 09:30:00,391.07,391.16,388.12,389.03,40363.0,390.0179,390.1077,387.0759,387.9834,40363.0
2020-02-07 09:40:00,389.03,390.33,388.02,389.05,22216.0,387.9834,389.2799,386.9761,388.0034,22216.0
2020-02-07 09:50:00,388.22,388.59,381.25,382.0,167750.0,387.1756,387.5446,380.2243,380.9723,167750.0
2020-02-07 10:00:00,382.38,384.46,381.56,382.88,33915.0,381.3513,383.4257,380.5335,381.85,33915.0
2020-02-07 10:10:00,383.0,383.0,381.14,381.56,16035.0,381.9696,381.9696,380.1146,380.5335,16035.0
2020-02-07 10:20:00,381.12,382.39,381.01,381.5,26634.0,380.0947,381.3613,379.985,380.4737,26634.0
2020-02-07 10:30:00,381.63,381.64,378.51,380.9,24259.0,380.6033,380.6133,377.4917,379.8753,24259.0
2020-02-07 10:40:00,380.91,382.5,380.12,382.5,9709.0,379.8853,381.471,379.0974,381.471,9709.0
2020-02-07 10:50:00,382.57,384.89,382.48,384.23,10597.0,381.5408,383.8545,381.451,383.1963,10597.0
2020-02-07 11:00:00,384.0,384.05,382.68,382.91,8303.0,382.9669,383.0168,381.6505,381.8799,8303.0
2020-02-07 11:10:00,383.13,384.46,383.13,384.13,4844.0,382.0993,383.4257,382.0993,383.0966,4844.0
2020-02-07 11:20:00,384.55,385.29,384.38,384.38,8378.0,383.5155,384.2535,383.3459,383.3459,8378.0
2020-02-07 11:30:00,384.72,386.53,384.68,386.12,11186.0,383.685,385.4901,383.6451,385.0812,11186.0
2020-02-07 11:40:00,386.21,386.42,385.28,385.79,7719.0,385.171,385.3804,384.2435,384.7521,7719.0
2020-02-07 11:50:00,385.8,386.61,384.92,386.54,18200.0,384.7621,385.5699,383.8845,385.5001,18200.0
2020-02-07 12:00:00,386.56,386.62,384.51,384.52,7575.0,385.5201,385.5799,383.4756,383.4855,7575.0
2020-02-07 12:10:00,384.33,385.0,384.0,384.92,10723.0,383.296,383.9642,382.9669,383.8845,10723.0
2020-02-07 12:20:00,385.17,386.31,384.94,386.28,9159.0,384.1338,385.2707,383.9044,385.2408,9159.0
2020-02-07 12:30:00,386.25,386.42,384.88,385.12,5680.0,385.2109,385.3804,383.8446,384.0839,5680.0
2020-02-07 12:40:00,385.12,386.03,384.76,384.76,7000.0,384.0839,384.9915,383.7249,383.7249,7000.0
2020-02-07 12:50:00,384.57,385.61,384.39,385.31,6377.0,383.5354,384.5726,383.3559,384.2734,6377.0
2020-02-07 13:00:00,385.24,385.5,385.14,385.44,24104.0,384.2036,384.4629,384.1039,384.4031,24104.0
2020-02-07 13:10:00,385.26,385.55,384.64,385.27,7991.0,384.2235,384.5128,383.6052,384.2335,7991.0
2020-02-07 13:20:00,385.42,385.67,385.0,385.46,8522.0,384.3831,384.6324,383.9642,384.423,8522.0
2020-02-07 13:30:00,385.44,385.52,384.22,384.62,9410.0,384.4031,384.4828,383.1863,383.5853,9410.0
2020-02-07 13:40:00,384.67,385.56,384.66,385.14,12071.0,383.6351,384.5227,383.6252,384.1039,12071.0
2020-02-07 13:50:00,385.15,385.16,382.31,382.5,19106.0,384.1138,384.1238,381.2815,381.471,19106.0
2020-02-07 14:00:00,382.72,383.07,382.14,382.47,12345.0,381.6904,382.0394,381.1119,381.4411,12345.0
2020-02-07 14:10:00,382.46,383.35,382.23,383.32,6855.0,381.4311,382.3187,381.2017,382.2888,6855.0
2020-02-07 14:20:00,383.57,384.28,383.1,383.69,6246.0,382.5381,383.2462,382.0694,382.6578,6246.0
2020-02-07 14:30:00,383.61,384.54,383.6,384.18,10527.0,382.578,383.5055,382.568,383.1465,10527.0
2020-02-07 14:40:00,384.24,384.94,384.04,384.94,4050.0,383.2063,383.9044,383.0068,383.9044,4050.0
2020-02-07 14:50:00,384.78,385.0,384.08,384.48,10353.0,383.7448,383.9642,383.0467,383.4456,10353.0
2020-02-07 15:00:00,384.38,384.47,383.06,383.44,8628.0,383.3459,383.4357,382.0295,382.4084,8628.0
2020-02-07 15:10:00,383.23,383.4,382.54,382.71,8991.0,382.199,382.3686,381.5109,381.6804,8991.0
2020-02-07 15:20:00,382.73,383.37,382.5,383.14,10637.0,381.7004,382.3386,381.471,382.1093,10637.0
2020-02-07 15:30:00,383.04,383.44,382.5,382.78,15915.0,382.0095,382.4084,381.471,381.7502,15915.0
2020-02-07 15:40:00,382.93,383.78,382.86,383.18,41345.0,381.8998,382.7475,381.83,382.1491,41345.0
2020-02-07 15:50:00,383.17,383.74,381.59,381.92,81370.0,382.1392,382.7076,380.5634,380.8925,81370.0
2020-02-10 09:30:00,379.05,385.99,377.44,383.12,23456.0,378.0303,384.9516,376.4246,382.0893,23456.0
2020-02-10 09:40:00,385.04,385.04,381.38,381.38,10118.0,384.0041,384.0041,380.354,380.354,10118.0
2020-02-10 09:50:00,381.66,384.34,380.73,383.64,21851.0,380.6332,383.306,379.7057,382.6079,21851.0
2020-02-10 10:00:00,383.49,386.98,383.47,386.98,13329.0,382.4583,385.9389,382.4384,385.9389,13329.0
2020-02-10 10:10:00,386.62,387.95,385.81,387.08,19217.0,385.5799,386.9063,384.7721,386.0387,19217.0
2020-02-10 10:20:00,387.01,388.0,386.07,387.73,16091.0,385.9688,386.9562,385.0314,386.6869,16091.0
2020-02-10 10:30:00,387.34,388.0,386.51,387.99,6026.0,386.298,386.9562,385.4702,386.9462,6026.0
2020-02-10 10:40:00,387.8,388.54,387.01,387.29,11431.0,386.7567,387.4947,385.9688,386.2481,11431.0
2020-02-10 10:50:00,387.45,388.0,387.13,388.0,7936.0,386.4077,386.9562,386.0885,386.9562,7936.0
2020-02-10 11:00:00,387.76,388.32,387.0,388.32,14182.0,386.7168,387.2753,385.9589,387.2753,14182.0
2020-02-10 11:10:00,388.47,388.47,387.17,387.55,6216.0,387.4249,387.4249,386.1284,386.5074,6216.0
2020-02-10 11:20:00,387.77,388.41,387.72,388.09,5807.0,386.7268,387.3651,386.6769,387.0459,5807.0
2020-02-10 11:30:00,388.28,388.35,386.77,387.98,10764.0,387.2354,387.3052,385.7295,386.9362,10764.0
2020-02-10 11:40:00,387.97,388.59,387.48,388.35,6594.0,386.9263,387.5446,386.4376,387.3052,6594.0
2020-02-10 11:50:00,388.21,388.56,387.75,388.05,4570.0,387.1656,387.5147,386.7068,387.006,4570.0
2020-02-10 12:00:00,388.17,388.18,386.01,386.02,72615.0,387.1257,387.1357,384.9715,384.9815,72615.0
2020-02-10 12:10:00,385.94,386.19,385.37,385.92,5056.0,384.9017,385.151,384.3333,384.8818,5056.0
2020-02-10 12:20:00,385.67,386.54,385.62,386.54,8070.0,384.6324,385.5001,384.5826,385.5001,8070.0
2020-02-10 12:30:00,386.63,387.2,386.53,386.53,3450.0,385.5899,386.1583,385.4901,385.4901,3450.0
2020-02-10 12:40:00,386.6,387.56,386.6,387.19,4854.0,385.5599,386.5174,385.5599,386.1484,4854.0
2020-02-10 12:50:00,387.33,387.69,386.9,387.66,3555.0,386.288,386.647,385.8591,386.6171,3555.0
2020-02-10 13:00:00,387.57,389.84,387.57,388.81,24017.0,386.5273,388.7912,386.5273,387.764,24017.0
2020-02-10 13:10:00,388.72,388.78,387.65,387.75,6432.0,387.6742,387.7341,386.6071,386.7068,6432.0
2020-02-10 13:20:00,387.75,388.51,387.68,388.19,4400.0,386.7068,387.4648,386.637,387.1457,4400.0
2020-02-10 13:30:00,388.28,388.58,388.27,388.45,4803.0,387.2354,387.5346,387.2254,387.405,4803.0
2020-02-10 13:40:00,388.27,388.31,386.9,387.23,4123.0,387.2254,387.2653,385.8591,386.1882,4123.0
2020-02-10 13:50:00,387.69,387.91,387.4,387.71,4191.0,386.647,386.8664,386.3578,386.667,4191.0
2020-02-10 14:00:00,387.69,388.04,387.18,387.85,6720.0,386.647,386.9961,386.1384,386.8066,6720.0
2020-02-10 14:10:00,387.71,387.87,387.0,387.56,5600.0,386.667,386.8265,385.9589,386.5174,5600.0
2020-02-10 14:20:00,387.55,387.94,387.43,387.84,4982.0,386.5074,386.8963,386.3877,386.7966,4982.0
2020-02-10 14:30:00,387.75,388.0,387.64,387.65,7646.0,386.7068,386.9562,386.5971,386.6071,7646.0
2020-02-10 14:40:00,387.55,387.91,387.34,387.91,3600.0,386.5074,386.8664,386.298,386.8664,3600.0
2020-02-10 14:50:00,387.82,387.82,387.37,387.67,4238.0,386.7767,386.7767,386.3279,386.6271,4238.0
2020-02-10 15:00:00,387.67,388.76,387.66,388.43,10130.0,386.6271,387.7141,386.6171,387.385,10130.0
2020-02-10 15:10:00,388.43,389.15,388.32,388.83,9393.0,387.385,388.1031,387.2753,387.7839,9393.0
2020-02-10 15:20:00,388.81,388.81,388.29,388.3,4497.0,387.764,387.764,387.2454,387.2554,4497.0
2020-02-10 15:30:00,388.36,388.68,387.78,387.96,11492.0,387.3152,387.6343,386.7368,386.9163,11492.0
2020-02-10 15:40:00,388.12,388.2,385.02,385.44,128743.0,387.0759,387.1556,383.9842,384.4031,128743.0
2020-02-10 15:50:00,385.51,387.48,385.34,386.24,64034.0,384.4729,386.4376,384.3033,385.2009,64034.0
2020-02-11 09:30:00,390.21,392.0,387.98,388.22,77678.0,389.1602,390.9454,386.9362,387.1756,77678.0
2020-02-11 09:40:00,388.12,392.35,388.11,392.35,32921.0,387.0759,391.2945,387.0659,391.2945,32921.0
2020-02-11 09:50:00,392.84,395.0,392.45,393.64,31390.0,391.7832,393.9373,391.3942,392.581,31390.0
2020-02-11 10:00:00,393.97,394.48,392.7,394.0,11093.0,392.9101,393.4187,391.6435,392.94,11093.0
2020-02-11 10:10:00,394.41,397.54,393.95,397.14,40318.0,393.3489,396.4705,392.8902,396.0716,40318.0
2020-02-11 10:20:00,397.1,398.0,394.81,395.24,22874.0,396.0317,396.9293,393.7479,394.1767,22874.0
2020-02-11 10:30:00,395.31,395.31,393.0,393.0,22001.0,394.2465,394.2465,391.9427,391.9427,22001.0
2020-02-11 10:40:00,393.07,393.34,391.0,391.0,11450.0,392.0125,392.2818,389.9481,389.9481,11450.0
2020-02-11 10:50:00,391.23,391.74,390.83,391.0,14599.0,390.1775,390.6861,389.7786,389.9481,14599.0
2020-02-11 11:00:00,391.09,391.1,389.61,390.51,26886.0,390.0379,390.0478,388.5618,389.4594,26886.0
2020-02-11 11:10:00,390.2,392.0,389.24,391.54,13509.0,389.1503,390.9454,388.1928,390.4867,13509.0
2020-02-11 11:20:00,391.48,391.79,390.63,391.77,5346.0,390.4268,390.736,389.5791,390.716,5346.0
2020-02-11 11:30:00,391.55,393.17,391.21,393.17,11605.0,390.4966,392.1123,390.1575,392.1123,11605.0
2020-02-11 11:40:00,392.68,392.68,391.26,391.54,7583.0,391.6236,391.6236,390.2074,390.4867,7583.0
2020-02-11 11:50:00,391.86,392.81,391.72,391.9,2326.0,390.8058,391.7532,390.6662,390.8457,2326.0
2020-02-11 12:00:00,391.92,391.92,391.23,391.37,4869.0,390.8656,390.8656,390.1775,390.3171,4869.0
2020-02-11 12:10:00,391.52,391.6,390.51,391.51,8459.0,390.4667,390.5465,389.4594,390.4567,8459.0
2020-02-11 12:20:00,391.57,391.65,390.66,390.66,5632.0,390.5166,390.5964,389.609,389.609,5632.0
2020-02-11 12:30:00,391.0,392.08,391.0,391.46,4415.0,389.9481,391.0252,389.9481,390.4069,4415.0
2020-02-11 12:40:00,392.04,392.05,391.15,391.41,3218.0,390.9853,390.9953,390.0977,390.357,3218.0
2020-02-11 12:50:00,391.29,392.63,390.87,392.5,10532.0,390.2373,391.5737,389.8185,391.4441,10532.0
2020-02-11 13:00:00,392.5,393.6,392.37,393.44,11186.0,391.4441,392.5411,391.3144,392.3815,11186.0
2020-02-11 13:10:00,393.4,393.67,392.72,392.72,2935.0,392.3416,392.6109,391.6635,391.6635,2935.0
2020-02-11 13:20:00,392.87,393.5,392.51,393.5,3606.0,391.8131,392.4414,391.454,392.4414,3606.0
2020-02-11 13:30:00,393.55,393.77,393.41,393.77,1343.0,392.4912,392.7107,392.3516,392.7107,1343.0
2020-02-11 13:40:00,393.85,394.72,393.45,393.56,10151.0,392.7904,393.6581,392.3915,392.5012,10151.0
2020-02-11 13:50:00,393.83,394.55,393.7,394.09,3639.0,392.7705,393.4886,392.6408,393.0298,3639.0
2020-02-11 14:00:00,394.12,394.37,393.9,393.9,1622.0,393.0597,393.309,392.8403,392.8403,1622.0
2020-02-11 14:10:00,394.01,394.51,394.01,394.46,2904.0,392.95,393.4487,392.95,393.3988,2904.0
2020-02-11 14:20:00,394.49,394.69,394.12,394.46,4300.0,393.4287,393.6282,393.0597,393.3988,4300.0
2020-02-11 14:30:00,394.7,396.2,394.51,395.54,11822.0,393.6382,395.1341,393.4487,394.4759,11822.0
2020-02-11 14:40:00,395.61,395.99,395.01,395.76,6444.0,394.5457,394.9247,393.9473,394.6953,6444.0
2020-02-11 14:50:00,395.61,396.22,395.61,396.0,5395.0,394.5457,395.1541,394.5457,394.9347,5395.0
2020-02-11 15:00:00,395.77,396.04,394.17,394.22,8458.0,394.7053,394.9745,393.1096,393.1594,8458.0
2020-02-11 15:10:00,394.36,395.2,394.36,394.64,8184.0,393.2991,394.1368,393.2991,393.5783,8184.0
2020-02-11 15:20:00,394.78,395.41,394.07,395.25,10989.0,393.7179,394.3462,393.0098,394.1867,10989.0
2020-02-11 15:30:00,395.22,395.57,394.95,395.41,12703.0,394.1568,394.5058,393.8875,394.3462,12703.0
2020-02-11 15:40:00,395.33,396.24,395.24,395.54,22816.0,394.2665,395.174,394.1767,394.4759,22816.0
2020-02-11 15:50:00,395.48,396.92,395.12,396.75,77527.0,394.4161,395.8522,394.057,395.6826,77527.0
2020-02-12 09:30:00,398.13,400.0,397.64,398.71,35812.0,397.0589,398.9239,396.5702,397.6374,35812.0
2020-02-12 09:40:00,398.53,399.9,397.7,399.62,25447.0,397.4578,398.8242,396.6301,398.5449,25447.0
2020-02-12 09:50:00,399.41,403.99,398.6,403.08,64828.0,398.3355,402.9032,397.5277,401.9956,64828.0
2020-02-12 10:00:00,402.52,402.65,399.38,400.38,37566.0,401.4371,401.5668,398.3056,399.3029,37566.0
2020-02-12 10:10:00,400.81,401.81,400.0,401.22,14025.0,399.7317,400.729,398.9239,400.1406,14025.0
2020-02-12 10:20:00,401.55,403.52,401.4,403.06,34590.0,400.4697,402.4344,400.3201,401.9757,34590.0
2020-02-12 10:30:00,402.28,403.23,401.88,402.69,22027.0,401.1978,402.1452,400.7988,401.6067,22027.0
2020-02-12 10:40:00,402.88,403.81,402.64,402.64,15233.0,401.7961,402.7236,401.5568,401.5568,15233.0
2020-02-12 10:50:00,402.72,402.72,401.11,402.34,25118.0,401.6366,401.6366,400.0309,401.2576,25118.0
2020-02-12 11:00:00,402.31,403.7,402.31,403.7,7594.0,401.2277,402.6139,401.2277,402.6139,7594.0
2020-02-12 11:10:00,403.66,404.7,403.0,403.01,18933.0,402.574,403.6112,401.9158,401.9258,18933.0
2020-02-12 11:20:00,403.35,404.5,403.13,404.49,16553.0,402.2649,403.4118,402.0455,403.4018,16553.0
2020-02-12 11:30:00,404.36,404.89,404.2,404.51,10293.0,403.2722,403.8007,403.1126,403.4218,10293.0
2020-02-12 11:40:00,404.44,405.43,404.05,405.43,12608.0,403.3519,404.3393,402.963,404.3393,12608.0
2020-02-12 11:50:00,405.42,405.73,404.82,405.33,13486.0,404.3293,404.6385,403.7309,404.2396,13486.0
2020-02-12 12:00:00,405.37,405.42,404.75,404.94,6698.0,404.2794,404.3293,403.6611,403.8506,6698.0
2020-02-12 12:10:00,405.08,405.5,404.65,404.77,6829.0,403.9902,404.4091,403.5614,403.6811,6829.0
2020-02-12 12:20:00,404.73,405.13,404.31,404.46,4773.0,403.6412,404.0401,403.2223,403.3719,4773.0
2020-02-12 12:30:00,404.28,404.63,403.84,404.29,8825.0,403.1924,403.5414,402.7536,403.2024,8825.0
2020-02-12 12:40:00,404.42,404.58,403.86,404.22,4863.0,403.332,403.4916,402.7735,403.1325,4863.0
2020-02-12 12:50:00,404.02,404.02,402.76,402.85,4798.0,402.9331,402.9331,401.6765,401.7662,4798.0
2020-02-12 13:00:00,402.83,402.94,402.28,402.56,6067.0,401.7463,401.856,401.1978,401.477,6067.0
2020-02-12 13:10:00,402.64,404.13,402.6,404.09,5911.0,401.5568,403.0428,401.5169,403.0029,5911.0
2020-02-12 13:20:00,403.93,404.56,403.69,404.56,3183.0,402.8433,403.4716,402.604,403.4716,3183.0
2020-02-12 13:30:00,404.4,404.57,403.97,404.3,5498.0,403.3121,403.4816,402.8832,403.2123,5498.0
2020-02-12 13:40:00,404.08,404.7,404.08,404.56,5538.0,402.9929,403.6112,402.9929,403.4716,5538.0
2020-02-12 13:50:00,404.7,405.69,404.45,405.69,11559.0,403.6112,404.5986,403.3619,404.5986,11559.0
2020-02-12 14:00:00,405.71,405.72,405.26,405.38,11060.0,404.6185,404.6285,404.1697,404.2894,11060.0
2020-02-12 14:10:00,405.5,405.88,404.83,405.19,8996.0,404.4091,404.7881,403.7409,404.0999,8996.0
2020-02-12 14:20:00,405.03,405.46,404.73,405.3,9779.0,403.9404,404.3692,403.6412,404.2096,9779.0
2020-02-12 14:30:00,405.35,405.74,405.14,405.74,8906.0,404.2595,404.6485,404.0501,404.6485,8906.0
2020-02-12 14:40:00,405.77,406.17,405.7,406.0,7478.0,404.6784,405.0773,404.6086,404.9078,7478.0
2020-02-12 14:50:00,406.04,406.82,405.88,406.58,12024.0,404.9476,405.7255,404.7881,405.4862,12024.0
2020-02-12 15:00:00,406.59,406.89,406.47,406.67,8378.0,405.4962,405.7954,405.3765,405.5759,8378.0
2020-02-12 15:10:00,406.81,406.95,406.32,406.89,6658.0,405.7156,405.8552,405.2269,405.7954,6658.0
2020-02-12 15:20:00,406.9,407.03,406.44,406.65,15702.0,405.8053,405.935,405.3466,405.556,15702.0
2020-02-12 15:30:00,406.63,406.77,404.51,404.76,22410.0,405.5361,405.6757,403.4218,403.6711,22410.0
2020-02-12 15:40:00,404.68,404.94,404.1,404.94,17912.0,403.5913,403.8506,403.0129,403.8506,17912.0
2020-02-12 15:50:00,405.15,407.05,404.44,406.79,104450.0,404.06,405.9549,403.3519,405.6956,104450.0
2020-02-13 09:30:00,406.44,408.0,400.74,402.62,48752.0,405.3466,406.9024,399.6619,401.5368,48752.0
2020-02-13 09:40:00,402.79,402.87,400.04,400.84,17903.0,401.7064,401.7862,398.9638,399.7616,17903.0
2020-02-13 09:50:00,400.87,401.36,398.59,399.0,19887.0,399.7916,400.2802,397.5177,397.9266,19887.0
2020-02-13 10:00:00,399.3,399.72,398.1,398.83,14786.0,398.2258,398.6446,397.029,397.757,14786.0
2020-02-13 10:10:00,398.83,400.72,398.73,400.72,21575.0,397.757,399.642,397.6573,399.642,21575.0
2020-02-13 10:20:00,400.23,400.63,399.01,399.46,6085.0,399.1533,399.5522,397.9366,398.3853,6085.0
2020-02-13 10:30:00,399.59,400.23,399.0,399.99,9130.0,398.515,399.1533,397.9266,398.9139,9130.0
2020-02-13 10:40:00,399.96,400.13,399.5,400.09,8324.0,398.884,399.0535,398.4252,399.0137,8324.0
2020-02-13 10:50:00,400.63,400.91,399.77,400.4,5750.0,399.5522,399.8314,398.6945,399.3228,5750.0
2020-02-13 11:00:00,400.4,400.61,399.91,400.22,3980.0,399.3228,399.5323,398.8341,399.1433,3980.0
2020-02-13 11:10:00,400.5,400.51,399.47,400.38,8656.0,399.4225,399.4325,398.3953,399.3029,8656.0
2020-02-13 11:20:00,400.51,401.87,400.51,401.87,4759.0,399.4325,400.7889,399.4325,400.7889,4759.0
2020-02-13 11:30:00,401.84,402.69,401.57,401.83,3909.0,400.7589,401.6067,400.4897,400.749,3909.0
2020-02-13 11:40:00,401.2,401.98,400.94,401.42,4819.0,400.1207,400.8986,399.8614,400.3401,4819.0
2020-02-13 11:50:00,402.07,402.07,400.99,401.46,4743.0,400.9883,400.9883,399.9112,400.38,4743.0
2020-02-13 12:00:00,401.2,402.46,401.2,402.38,9155.0,400.1207,401.3773,400.1207,401.2975,9155.0
2020-02-13 12:10:00,402.33,402.36,401.81,401.83,10480.0,401.2476,401.2775,400.729,400.749,10480.0
2020-02-13 12:20:00,401.9,402.4,401.81,402.1,2706.0,400.8188,401.3174,400.729,401.0182,2706.0
2020-02-13 12:30:00,402.01,402.24,401.91,401.97,2518.0,400.9285,401.1579,400.8288,400.8886,2518.0
2020-02-13 12:40:00,401.8,401.81,400.7,401.4,6543.0,400.7191,400.729,399.622,400.3201,6543.0
2020-02-13 12:50:00,401.33,401.38,400.85,400.85,1798.0,400.2503,400.3002,399.7716,399.7716,1798.0
2020-02-13 13:00:00,401.01,401.27,400.91,401.0,2559.0,399.9312,400.1905,399.8314,399.9212,2559.0
2020-02-13 13:10:00,400.91,400.91,400.17,400.36,2837.0,399.8314,399.8314,399.0934,399.2829,2837.0
2020-02-13 13:20:00,400.39,400.39,399.59,399.94,3816.0,399.3128,399.3128,398.515,398.8641,3816.0
2020-02-13 13:30:00,399.97,400.71,399.79,399.99,9418.0,398.894,399.632,398.7145,398.9139,9418.0
2020-02-13 13:40:00,399.8,401.22,399.8,400.7,1614.0,398.7244,400.1406,398.7244,399.622,1614.0
2020-02-13 13:50:00,400.54,401.12,400.5,401.12,1845.0,399.4624,400.0409,399.4225,400.0409,1845.0
2020-02-13 14:00:00,400.78,401.2,399.82,400.16,4424.0,399.7018,400.1207,398.7444,399.0835,4424.0
2020-02-13 14:10:00,399.8,400.39,399.68,400.33,8246.0,398.7244,399.3128,398.6048,399.253,8246.0
2020-02-13 14:20:00,400.29,400.29,399.69,400.03,4722.0,399.2131,399.2131,398.6147,398.9538,4722.0
2020-02-13 14:30:00,400.18,400.18,399.8,399.89,8612.0,399.1034,399.1034,398.7244,398.8142,8612.0
2020-02-13 14:40:00,399.89,400.28,399.64,400.25,9366.0,398.8142,399.2031,398.5649,399.1732,9366.0
2020-02-13 14:50:00,400.16,400.19,399.79,399.8,4240.0,399.0835,399.1134,398.7145,398.7244,4240.0
2020-02-13 15:00:00,399.8,399.91,399.42,399.85,3768.0,398.7244,398.8341,398.3455,398.7743,3768.0
2020-02-13 15:10:00,399.77,399.93,399.45,399.93,5871.0,398.6945,398.8541,398.3754,398.8541,5871.0
2020-02-13 15:20:00,399.95,400.19,399.68,399.9,6653.0,398.874,399.1134,398.6048,398.8242,6653.0
2020-02-13 15:30:00,399.74,400.02,399.56,399.68,11487.0,398.6646,398.9438,398.4851,398.6048,11487.0
2020-02-13 15:40:00,399.68,399.92,399.5,399.6,19237.0,398.6048,398.8441,398.4252,398.525,19237.0
2020-02-13 15:50:00,399.64,400.0,398.42,398.89,45141.0,398.5649,398.9239,397.3481,397.8169,45141.0
2020-02-14 09:30:00,399.1,399.74,393.39,394.12,22117.0,398.0263,398.6646,392.3317,393.0597,22117.0
2020-02-14 09:40:00,394.53,398.76,394.53,397.86,4925.0,393.4686,397.6872,393.4686,396.7897,4925.0
2020-02-14 09:50:00,398.97,399.7,397.76,398.36,8010.0,397.8967,398.6247,396.6899,397.2883,8010.0
2020-02-14 10:00:00,399.31,400.0,398.3,398.52,5234.0,398.2357,398.9239,397.2285,397.4479,5234.0
2020-02-14 10:10:00,398.44,398.49,397.7,398.15,4865.0,397.3681,397.418,396.6301,397.0789,4865.0
2020-02-14 10:20:00,398.25,398.87,397.86,398.87,3167.0,397.1786,397.7969,396.7897,397.7969,3167.0
2020-02-14 10:30:00,398.72,399.79,397.92,399.72,7550.0,397.6473,398.7145,396.8495,398.6446,7550.0
2020-02-14 10:40:00,399.61,399.98,399.24,399.35,5558.0,398.5349,398.9039,398.1659,398.2756,5558.0
2020-02-14 10:50:00,399.68,400.29,399.32,399.41,3513.0,398.6048,399.2131,398.2457,398.3355,3513.0
2020-02-14 11:00:00,399.49,400.14,399.49,399.91,3389.0,398.4153,399.0635,398.4153,398.8341,3389.0
2020-02-14 11:10:00,399.72,400.4,399.49,399.77,5728.0,398.6446,399.3228,398.4153,398.6945,5728.0
2020-02-14 11:20:00,399.6,400.61,399.6,400.23,3844.0,398.525,399.5323,398.525,399.1533,3844.0
2020-02-14 11:30:00,400.1,400.7,399.96,400.7,1927.0,399.0236,399.622,398.884,399.622,1927.0
2020-02-14 11:40:00,400.5,400.72,400.33,400.58,2290.0,399.4225,399.642,399.253,399.5023,2290.0
2020-02-14 11:50:00,400.71,401.12,400.43,400.52,2100.0,399.632,400.0409,399.3527,399.4425,2100.0
2020-02-14 12:00:00,400.55,400.73,399.27,399.66,6730.0,399.4724,399.6519,398.1959,398.5848,6730.0
2020-02-14 12:10:00,399.75,400.06,399.24,399.91,4903.0,398.6746,398.9837,398.1659,398.8341,4903.0
2020-02-14 12:20:00,400.05,400.3,399.58,399.87,4051.0,398.9738,399.2231,398.505,398.7942,4051.0
2020-02-14 12:30:00,399.88,399.88,399.51,399.51,1904.0,398.8042,398.8042,398.4352,398.4352,1904.0
2020-02-14 12:40:00,399.65,399.75,399.2,399.5,3599.0,398.5748,398.6746,398.126,398.4252,3599.0
2020-02-14 12:50:00,399.63,399.63,398.62,399.2,6666.0,398.5549,398.5549,397.5476,398.126,6666.0
2020-02-14 13:00:00,399.08,399.76,398.6,398.97,11203.0,398.0064,398.6845,397.5277,397.8967,11203.0
2020-02-14 13:10:00,398.97,399.35,398.68,398.95,5794.0,397.8967,398.2756,397.6074,397.8767,5794.0
2020-02-14 13:20:00,398.71,400.69,398.69,400.69,7505.0,397.6374,399.612,397.6174,399.612,7505.0
2020-02-14 13:30:00,400.48,401.7,400.45,401.46,7189.0,399.4026,400.6193,399.3727,400.38,7189.0
2020-02-14 13:40:00,401.35,401.67,401.09,401.53,9082.0,400.2703,400.5894,400.011,400.4498,9082.0
2020-02-14 13:50:00,401.42,401.75,401.12,401.56,10147.0,400.3401,400.6692,400.0409,400.4797,10147.0
2020-02-14 14:00:00,401.25,401.61,401.24,401.57,2536.0,400.1705,400.5296,400.1606,400.4897,2536.0
2020-02-14 14:10:00,401.72,402.09,400.7,401.21,12338.0,400.6393,401.0083,399.622,400.1306,12338.0
2020-02-14 14:20:00,401.35,401.43,400.38,400.72,6900.0,400.2703,400.35,399.3029,399.642,6900.0
2020-02-14 14:30:00,401.04,401.59,400.64,401.5,4471.0,399.9611,400.5096,399.5622,400.4199,4471.0
2020-02-14 14:40:00,401.35,401.73,400.81,401.56,14634.0,400.2703,400.6492,399.7317,400.4797,14634.0
2020-02-14 14:50:00,401.49,402.03,401.26,401.27,14985.0,400.4099,400.9484,400.1805,400.1905,14985.0
2020-02-14 15:00:00,401.42,401.65,401.29,401.48,3919.0,400.3401,400.5695,400.2104,400.3999,3919.0
2020-02-14 15:10:00,401.31,401.82,401.03,401.56,12529.0,400.2304,400.739,399.9511,400.4797,12529.0
2020-02-14 15:20:00,401.56,401.88,401.17,401.81,24789.0,400.4797,400.7988,400.0907,400.729,24789.0
2020-02-14 15:30:00,401.74,401.91,400.34,400.5,17422.0,400.6592,400.8288,399.263,399.4225,17422.0
2020-02-14 15:40:00,400.64,400.64,399.4,399.51,10228.0,399.5622,399.5622,398.3255,398.4352,10228.0
2020-02-14 15:50:00,399.86,400.33,398.55,399.22,44501.0,398.7843,399.253,397.4778,398.146,44501.0
2020-02-18 09:30:00,396.82,401.96,395.0,401.01,20764.0,395.7524,400.8786,393.9373,399.9312,20764.0
2020-02-18 09:40:00,401.3,402.0,400.0,400.0,7465.0,400.2204,400.9185,398.9239,398.9239,7465.0
2020-02-18 09:50:00,400.5,401.52,399.37,399.91,11714.0,399.4225,400.4398,398.2956,398.8341,11714.0
2020-02-18 10:00:00,399.84,400.63,398.2,399.33,9229.0,398.7643,399.5522,397.1287,398.2557,9229.0
2020-02-18 10:10:00,399.55,400.29,398.5,398.5,16778.0,398.4751,399.2131,397.4279,397.4279,16778.0
2020-02-18 10:20:00,398.52,398.81,397.95,398.32,5425.0,397.4479,397.7371,396.8794,397.2484,5425.0
2020-02-18 10:30:00,398.31,398.7,397.62,398.02,9207.0,397.2384,397.6274,396.5503,396.9492,9207.0
2020-02-18 10:40:00,397.89,398.65,397.71,398.34,5581.0,396.8196,397.5775,396.6401,397.2684,5581.0
2020-02-18 10:50:00,398.35,398.47,397.52,398.21,3400.0,397.2783,397.398,396.4506,397.1387,3400.0
2020-02-18 11:00:00,397.91,397.91,397.16,397.6,14900.0,396.8395,396.8395,396.0915,396.5303,14900.0
2020-02-18 11:10:00,397.55,397.98,397.27,397.98,2510.0,396.4805,396.9093,396.2012,396.9093,2510.0
2020-02-18 11:20:00,398.44,398.62,397.97,398.02,3160.0,397.3681,397.5476,396.8994,396.9492,3160.0
2020-02-18 11:30:00,398.2,398.75,398.2,398.45,3054.0,397.1287,397.6773,397.1287,397.3781,3054.0
2020-02-18 11:40:00,398.42,398.5,398.04,398.46,5540.0,397.3481,397.4279,396.9692,397.388,5540.0
2020-02-18 11:50:00,398.23,398.65,397.29,397.6,3950.0,397.1587,397.5775,396.2212,396.5303,3950.0
2020-02-18 12:00:00,397.48,398.04,397.17,397.81,4952.0,396.4107,396.9692,396.1015,396.7398,4952.0
2020-02-18 12:10:00,397.87,398.01,397.6,397.62,3250.0,396.7996,396.9392,396.5303,396.5503,3250.0
2020-02-18 12:20:00,397.78,397.81,397.22,397.7,5033.0,396.7099,396.7398,396.1514,396.6301,5033.0
2020-02-18 12:30:00,397.98,398.18,397.39,397.39,4000.0,396.9093,397.1088,396.3209,396.3209,4000.0
2020-02-18 12:40:00,397.66,397.92,397.53,397.88,2000.0,396.5902,396.8495,396.4605,396.8096,2000.0
2020-02-18 12:50:00,397.76,397.88,397.44,397.45,4113.0,396.6899,396.8096,396.3708,396.3808,4113.0
2020-02-18 13:00:00,397.39,397.97,397.39,397.41,1200.0,396.3209,396.8994,396.3209,396.3409,1200.0
2020-02-18 13:10:00,397.54,397.9,397.24,397.69,3000.0,396.4705,396.8295,396.1713,396.6201,3000.0
2020-02-18 13:20:00,397.7,397.83,397.49,397.49,2600.0,396.6301,396.7597,396.4206,396.4206,2600.0
2020-02-18 13:30:00,397.48,398.01,397.46,397.86,3557.0,396.4107,396.9392,396.3907,396.7897,3557.0
2020-02-18 13:40:00,397.86,398.39,397.86,398.16,7474.0,396.7897,397.3182,396.7897,397.0888,7474.0
2020-02-18 13:50:00,398.09,398.27,397.88,398.08,5515.0,397.019,397.1985,396.8096,397.0091,5515.0
2020-02-18 14:00:00,398.25,398.37,398.0,398.23,4401.0,397.1786,397.2983,396.9293,397.1587,4401.0
2020-02-18 14:10:00,398.24,398.34,397.7,398.09,7526.0,397.1686,397.2684,396.6301,397.019,7526.0
2020-02-18 14:20:00,398.14,398.54,397.85,398.03,8258.0,397.0689,397.4678,396.7797,396.9592,8258.0
2020-02-18 14:30:00,397.96,398.56,397.85,398.16,5115.0,396.8894,397.4878,396.7797,397.0888,5115.0
2020-02-18 14:40:00,397.98,398.5,397.8,397.91,6340.0,396.9093,397.4279,396.7298,396.8395,6340.0
2020-02-18 14:50:00,397.92,398.71,397.9,398.25,3979.0,396.8495,397.6374,396.8295,397.1786,3979.0
2020-02-18 15:00:00,398.2,398.35,398.13,398.21,2021.0,397.1287,397.2783,397.0589,397.1387,2021.0
2020-02-18 15:10:00,398.27,398.35,397.28,397.4,14540.0,397.1985,397.2783,396.2112,396.3309,14540.0
2020-02-18 15:20:00,397.33,397.76,397.15,397.52,3644.0,396.2611,396.6899,396.0816,396.4506,3644.0
2020-02-18 15:30:00,397.52,397.89,397.28,397.61,3127.0,396.4506,396.8196,396.2112,396.5403,3127.0
2020-02-18 15:40:00,397.76,397.76,397.3,397.31,14153.0,396.6899,396.6899,396.2312,396.2411,14153.0
2020-02-18 15:50:00,397.28,398.3,397.2,397.81,58037.0,396.2112,397.2285,396.1314,396.7398,58037.0
2020-02-19 09:30:00,397.86,402.21,397.86,399.94,19677.0,396.7897,401.1279,396.7897,398.8641,19677.0
2020-02-19 09:40:00,400.02,400.02,396.52,396.64,10226.0,398.9438,398.9438,395.4533,395.5729,10226.0
2020-02-19 09:50:00,396.65,397.89,396.35,397.44,11343.0,395.5829,396.8196,395.2837,396.3708,11343.0
2020-02-19 10:00:00,397.42,398.06,396.54,397.15,11512.0,396.3508,396.9891,395.4732,396.0816,11512.0
2020-02-19 10:10:00,396.9,397.36,396.79,396.8,5456.0,395.8322,396.291,395.7225,395.7325,5456.0
2020-02-19 10:20:00,396.96,397.33,396.28,396.28,6710.0,395.8921,396.2611,395.2139,395.2139,6710.0
2020-02-19 10:30:00,396.29,397.53,396.28,397.51,4670.0,395.2239,396.4605,395.2139,396.4406,4670.0
2020-02-19 10:40:00,397.07,397.57,396.58,396.58,7136.0,396.0018,396.5004,395.5131,395.5131,7136.0
2020-02-19 10:50:00,396.9,397.57,396.89,397.44,3518.0,395.8322,396.5004,395.8223,396.3708,3518.0
2020-02-19 11:00:00,397.17,397.28,396.02,396.19,16691.0,396.1015,396.2112,394.9546,395.1241,16691.0
2020-02-19 11:10:00,396.19,396.19,395.7,395.91,9735.0,395.1241,395.1241,394.6355,394.8449,9735.0
2020-02-19 11:20:00,395.89,396.1,395.64,396.08,13080.0,394.825,395.0344,394.5756,395.0144,13080.0
2020-02-19 11:30:00,396.0,396.28,395.6,396.12,7982.0,394.9347,395.2139,394.5357,395.0543,7982.0
2020-02-19 11:40:00,396.0,396.05,395.5,395.5,3088.0,394.9347,394.9845,394.436,394.436,3088.0
2020-02-19 11:50:00,395.56,395.61,395.31,395.61,4932.0,394.4958,394.5457,394.2465,394.5457,4932.0
2020-02-19 12:00:00,395.61,396.15,395.45,396.05,9298.0,394.5457,395.0843,394.3861,394.9845,9298.0
2020-02-19 12:10:00,396.19,396.72,396.19,396.7,1905.0,395.1241,395.6527,395.1241,395.6328,1905.0
2020-02-19 12:20:00,396.79,396.9,396.46,396.47,3098.0,395.7225,395.8322,395.3934,395.4034,3098.0
2020-02-19 12:30:00,396.61,397.11,396.44,397.11,5713.0,395.543,396.0417,395.3735,396.0417,5713.0
2020-02-19 12:40:00,397.07,397.26,396.83,397.17,5203.0,396.0018,396.1913,395.7624,396.1015,5203.0
2020-02-19 12:50:00,397.16,397.6,397.15,397.6,4510.0,396.0915,396.5303,396.0816,396.5303,4510.0
2020-02-19 13:00:00,397.67,398.39,397.67,398.17,5359.0,396.6002,397.3182,396.6002,397.0988,5359.0
2020-02-19 13:10:00,398.07,398.63,398.06,398.41,5200.0,396.9991,397.5576,396.9891,397.3382,5200.0
2020-02-19 13:20:00,398.5,398.6,398.23,398.42,2498.0,397.4279,397.5277,397.1587,397.3481,2498.0
2020-02-19 13:30:00,398.4,400.5,398.4,399.75,25793.0,397.3282,399.4225,397.3282,398.6746,25793.0
2020-02-19 13:40:00,400.06,400.06,399.58,399.64,3385.0,398.9837,398.9837,398.505,398.5649,3385.0
2020-02-19 13:50:00,399.72,400.04,399.11,399.57,4860.0,398.6446,398.9638,398.0363,398.495,4860.0
2020-02-19 14:00:00,399.62,400.27,399.2,400.03,4539.0,398.5449,399.1932,398.126,398.9538,4539.0
2020-02-19 14:10:00,399.87,400.02,399.41,399.46,5094.0,398.7942,398.9438,398.3355,398.3853,5094.0
2020-02-19 14:20:00,399.51,400.2,399.45,399.91,5363.0,398.4352,399.1234,398.3754,398.8341,5363.0
2020-02-19 14:30:00,400.0,400.2,399.69,399.69,6116.0,398.9239,399.1234,398.6147,398.6147,6116.0
2020-02-19 14:40:00,399.59,400.28,399.15,400.01,6791.0,398.515,399.2031,398.0762,398.9339,6791.0
2020-02-19 14:50:00,400.0,400.18,399.49,399.49,6008.0,398.9239,399.1034,398.4153,398.4153,6008.0
2020-02-19 15:00:00,399.68,399.84,399.52,399.56,3685.0,398.6048,398.7643,398.4452,398.4851,3685.0
2020-02-19 15:10:00,399.53,399.53,398.8,399.14,10665.0,398.4552,398.4552,397.7271,398.0662,10665.0
2020-02-19 15:20:00,399.14,400.1,399.14,399.9,14845.0,398.0662,399.0236,398.0662,398.8242,14845.0
2020-02-19 15:30:00,400.05,400.16,399.24,399.39,7677.0,398.9738,399.0835,398.1659,398.3155,7677.0
2020-02-19 15:40:00,399.37,400.0,399.21,400.0,8452.0,398.2956,398.9239,398.136,398.9239,8452.0
2020-02-19 15:50:00,399.71,401.0,399.4,400.54,37949.0,398.6347,399.9212,398.3255,399.4624,37949.0
2020-02-20 09:30:00,399.9,400.0,396.0,396.0,11180.0,398.8242,398.9239,394.9347,394.9347,11180.0
2020-02-20 09:40:00,396.44,399.5,396.43,399.0,13086.0,395.3735,398.4252,395.3635,397.9266,13086.0
2020-02-20 09:50:00,398.88,401.0,398.87,399.95,5602.0,397.8069,399.9212,397.7969,398.874,5602.0
2020-02-20 10:00:00,400.44,401.09,399.18,400.0,6975.0,399.3627,400.011,398.1061,398.9239,6975.0
2020-02-20 10:10:00,400.06,400.06,398.5,399.07,2439.0,398.9837,398.9837,397.4279,397.9964,2439.0
2020-02-20 10:20:00,399.04,399.05,398.06,398.21,3712.0,397.9665,397.9764,396.9891,397.1387,3712.0
2020-02-20 10:30:00,398.0,399.04,397.5,398.21,7133.0,396.9293,397.9665,396.4306,397.1387,7133.0
2020-02-20 10:40:00,398.48,398.49,397.73,397.93,9964.0,397.408,397.418,396.66,396.8595,9964.0
2020-02-20 10:50:00,397.91,398.7,397.53,398.01,5067.0,396.8395,397.6274,396.4605,396.9392,5067.0
2020-02-20 11:00:00,398.08,398.41,397.85,398.19,9145.0,397.0091,397.3382,396.7797,397.1188,9145.0
2020-02-20 11:10:00,397.64,398.26,396.51,397.38,49315.0,396.5702,397.1886,395.4433,396.3109,49315.0
2020-02-20 11:20:00,397.32,397.42,396.47,396.86,20887.0,396.2511,396.3508,395.4034,395.7923,20887.0
2020-02-20 11:30:00,396.57,397.01,394.35,396.37,37442.0,395.5031,395.9419,393.2891,395.3037,37442.0
2020-02-20 11:40:00,396.37,397.16,395.25,395.25,8294.0,395.3037,396.0915,394.1867,394.1867,8294.0
2020-02-20 11:50:00,395.33,396.24,395.1,395.36,6114.0,394.2665,395.174,394.0371,394.2964,6114.0
2020-02-20 12:00:00,395.08,395.4,393.76,393.88,9598.0,394.0171,394.3363,392.7007,392.8204,9598.0
2020-02-20 12:10:00,393.88,395.3,393.88,394.77,3930.0,392.8204,394.2365,392.8204,393.708,3930.0
2020-02-20 12:20:00,394.82,395.12,394.5,394.65,4400.0,393.7578,394.057,393.4387,393.5883,4400.0
2020-02-20 12:30:00,394.77,395.05,394.31,395.05,2110.0,393.708,393.9872,393.2492,393.9872,2110.0
2020-02-20 12:40:00,395.03,395.16,394.38,394.41,4166.0,393.9673,394.0969,393.319,393.3489,4166.0
2020-02-20 12:50:00,394.55,394.87,394.09,394.48,3460.0,393.4886,393.8077,393.0298,393.4187,3460.0
2020-02-20 13:00:00,394.56,395.23,394.25,395.19,3645.0,393.4985,394.1667,393.1894,394.1268,3645.0
2020-02-20 13:10:00,395.28,396.16,395.27,395.55,5516.0,394.2166,395.0942,394.2066,394.4859,5516.0
2020-02-20 13:20:00,395.6,396.33,395.38,396.33,1103.0,394.5357,395.2638,394.3163,395.2638,1103.0
2020-02-20 13:30:00,396.47,397.16,396.26,397.06,3559.0,395.4034,396.0915,395.194,395.9918,3559.0
2020-02-20 13:40:00,396.87,397.12,396.73,397.04,1342.0,395.8023,396.0516,395.6627,395.9719,1342.0
2020-02-20 13:50:00,397.05,397.26,396.96,397.11,1348.0,395.9818,396.1913,395.8921,396.0417,1348.0
2020-02-20 14:00:00,397.42,398.08,397.39,398.06,5167.0,396.3508,397.0091,396.3209,396.9891,5167.0
2020-02-20 14:10:00,398.22,398.67,398.22,398.64,1100.0,397.1487,397.5975,397.1487,397.5676,1100.0
2020-02-20 14:20:00,398.76,398.77,398.03,398.03,4902.0,397.6872,397.6972,396.9592,396.9592,4902.0
2020-02-20 14:30:00,398.16,399.0,398.16,398.94,3000.0,397.0888,397.9266,397.0888,397.8667,3000.0
2020-02-20 14:40:00,398.77,399.24,398.58,399.24,2108.0,397.6972,398.1659,397.5077,398.1659,2108.0
2020-02-20 14:50:00,399.03,399.03,398.47,398.77,3922.0,397.9565,397.9565,397.398,397.6972,3922.0
2020-02-20 15:00:00,398.69,398.85,398.02,398.16,3448.0,397.6174,397.777,396.9492,397.0888,3448.0
2020-02-20 15:10:00,398.18,398.18,397.29,397.97,15192.0,397.1088,397.1088,396.2212,396.8994,15192.0
2020-02-20 15:20:00,398.28,398.36,397.82,398.23,2535.0,397.2085,397.2883,396.7498,397.1587,2535.0
2020-02-20 15:30:00,398.67,398.85,397.89,398.2,10638.0,397.5975,397.777,396.8196,397.1287,10638.0
2020-02-20 15:40:00,398.3,398.51,397.86,397.86,9900.0,397.2285,397.4379,396.7897,396.7897,9900.0
2020-02-20 15:50:00,397.99,399.67,397.99,399.14,26822.0,396.9193,398.5948,396.9193,398.0662,26822.0
2020-02-21 09:30:00,396.07,396.61,394.55,395.46,30388.0,395.0045,395.543,393.4886,394.3961,30388.0
2020-02-21 09:40:00,395.28,395.81,392.86,394.95,12541.0,394.2166,394.7452,391.8031,393.8875,12541.0
2020-02-21 09:50:00,395.82,397.41,395.21,396.67,9389.0,394.7551,396.3409,394.1468,395.6029,9389.0
2020-02-21 10:00:00,396.52,398.1,396.43,397.99,4617.0,395.4533,397.029,395.3635,396.9193,4617.0
2020-02-21 10:10:00,398.0,398.12,396.84,397.16,8567.0,396.9293,397.049,395.7724,396.0915,8567.0
2020-02-21 10:20:00,397.56,399.31,397.56,398.29,5643.0,396.4905,398.2357,396.4905,397.2185,5643.0
2020-02-21 10:30:00,398.23,398.23,397.08,397.08,2535.0,397.1587,397.1587,396.0117,396.0117,2535.0
2020-02-21 10:40:00,397.12,397.17,395.0,397.17,8679.0,396.0516,396.1015,393.9373,396.1015,8679.0
2020-02-21 10:50:00,396.89,397.75,396.56,397.11,2636.0,395.8223,396.6799,395.4931,396.0417,2636.0
2020-02-21 11:00:00,396.97,398.62,396.97,398.57,1600.0,395.902,397.5476,395.902,397.4977,1600.0
2020-02-21 11:10:00,398.44,398.44,397.99,398.06,2300.0,397.3681,397.3681,396.9193,396.9891,2300.0
2020-02-21 11:20:00,397.98,398.54,397.36,397.36,2600.0,396.9093,397.4678,396.291,396.291,2600.0
2020-02-21 11:30:00,397.54,397.95,397.38,397.54,1639.0,396.4705,396.8794,396.3109,396.4705,1639.0
2020-02-21 11:40:00,397.49,398.12,397.21,397.48,3414.0,396.4206,397.049,396.1414,396.4107,3414.0
2020-02-21 11:50:00,397.17,398.33,397.17,398.33,1800.0,396.1015,397.2584,396.1015,397.2584,1800.0
2020-02-21 12:00:00,398.65,399.98,398.65,399.36,3549.0,397.5775,398.9039,397.5775,398.2856,3549.0
2020-02-21 12:10:00,399.67,399.67,398.85,398.85,3100.0,398.5948,398.5948,397.777,397.777,3100.0
2020-02-21 12:20:00,398.92,398.92,397.87,397.99,3500.0,397.8468,397.8468,396.7996,396.9193,3500.0
2020-02-21 12:30:00,397.67,397.85,396.96,397.02,2423.0,396.6002,396.7797,395.8921,395.9519,2423.0
2020-02-21 12:40:00,397.39,397.64,397.2,397.43,1300.0,396.3209,396.5702,396.1314,396.3608,1300.0
2020-02-21 12:50:00,397.24,397.24,396.4,396.8,1200.0,396.1713,396.1713,395.3336,395.7325,1200.0
2020-02-21 13:00:00,396.59,397.99,396.21,397.67,4534.0,395.5231,396.9193,395.1441,396.6002,4534.0
2020-02-21 13:10:00,397.71,397.71,396.86,397.45,1300.0,396.6401,396.6401,395.7923,396.3808,1300.0
2020-02-21 13:20:00,397.46,398.16,397.01,398.01,3191.0,396.3907,397.0888,395.9419,396.9392,3191.0
2020-02-21 13:30:00,397.55,397.6,396.38,396.72,4212.0,396.4805,396.5303,395.3136,395.6527,4212.0
2020-02-21 13:40:00,397.07,398.08,396.98,397.95,5958.0,396.0018,397.0091,395.912,396.8794,5958.0
2020-02-21 13:50:00,397.79,398.75,397.47,398.48,8550.0,396.7198,397.6773,396.4007,397.408,8550.0
2020-02-21 14:00:00,398.71,399.86,398.71,399.46,8790.0,397.6374,398.7843,397.6374,398.3853,8790.0
2020-02-21 14:10:00,399.78,400.48,399.18,399.78,12303.0,398.7045,399.4026,398.1061,398.7045,12303.0
2020-02-21 14:20:00,399.98,400.7,399.24,400.02,7611.0,398.9039,399.622,398.1659,398.9438,7611.0
2020-02-21 14:30:00,400.67,400.67,399.57,400.11,5134.0,399.5921,399.5921,398.495,399.0336,5134.0
2020-02-21 14:40:00,399.82,400.9,399.74,400.35,7044.0,398.7444,399.8215,398.6646,399.273,7044.0
2020-02-21 14:50:00,400.35,401.69,400.35,401.68,9921.0,399.273,400.6093,399.273,400.5994,9921.0
2020-02-21 15:00:00,401.65,401.97,400.84,401.18,11749.0,400.5695,400.8886,399.7616,400.1007,11749.0
2020-02-21 15:10:00,401.37,401.85,400.73,401.36,17233.0,400.2902,400.7689,399.6519,400.2802,17233.0
2020-02-21 15:20:00,401.2,402.38,401.05,402.31,12344.0,400.1207,401.2975,399.9711,401.2277,12344.0
2020-02-21 15:30:00,402.44,402.46,400.75,400.75,9314.0,401.3573,401.3773,399.6719,399.6719,9314.0
2020-02-21 15:40:00,400.95,401.56,400.19,401.52,18006.0,399.8713,400.4797,399.1134,400.4398,18006.0
2020-02-21 15:50:00,401.79,404.54,401.48,403.28,113265.0,400.7091,403.4517,400.3999,402.1951,113265.0
2020-02-24 09:30:00,395.54,397.0,393.39,395.67,54719.0,394.4759,395.932,392.3317,394.6055,54719.0
2020-02-24 09:40:00,394.79,395.8,392.53,393.8,26462.0,393.7279,394.7352,391.474,392.7406,26462.0
2020-02-24 09:50:00,393.56,394.12,390.18,390.41,12769.0,392.5012,393.0597,389.1303,389.3597,12769.0
2020-02-24 10:00:00,390.6,392.45,390.22,392.1,8420.0,389.5492,391.3942,389.1702,391.0451,8420.0
2020-02-24 10:10:00,392.21,393.52,390.71,390.71,15626.0,391.1549,392.4613,389.6589,389.6589,15626.0
2020-02-24 10:20:00,390.81,390.81,389.02,389.46,15309.0,389.7586,389.7586,387.9734,388.4122,15309.0
2020-02-24 10:30:00,389.74,390.18,389.22,389.29,8300.0,388.6915,389.1303,388.1729,388.2427,8300.0
2020-02-24 10:40:00,389.36,389.93,389.03,389.6,6155.0,388.3125,388.881,387.9834,388.5519,6155.0
2020-02-24 10:50:00,389.79,391.0,389.34,390.5,13911.0,388.7414,389.9481,388.2926,389.4495,13911.0
2020-02-24 11:00:00,390.48,390.77,388.9,389.22,7886.0,389.4295,389.7187,387.8538,388.1729,7886.0
2020-02-24 11:10:00,389.22,389.35,387.13,387.44,9884.0,388.1729,388.3025,386.0885,386.3977,9884.0
2020-02-24 11:20:00,387.76,388.61,387.62,387.67,7300.0,386.7168,387.5645,386.5772,386.6271,7300.0
2020-02-24 11:30:00,387.55,388.19,387.25,387.55,6960.0,386.5074,387.1457,386.2082,386.5074,6960.0
2020-02-24 11:40:00,387.13,391.82,386.83,391.81,49059.0,386.0885,390.7659,385.7893,390.7559,49059.0
2020-02-24 11:50:00,391.81,403.95,391.51,401.54,131765.0,390.7559,402.8633,390.4567,400.4598,131765.0
2020-02-24 12:00:00,401.68,411.88,401.39,406.58,140742.0,400.5994,410.7719,400.3102,405.4862,140742.0
2020-02-24 12:10:00,406.28,413.0,405.46,412.75,74213.0,405.187,411.8889,404.3692,411.6396,74213.0
2020-02-24 12:20:00,412.62,416.88,410.9,416.81,110024.0,411.5099,415.7585,409.7946,415.6887,110024.0
2020-02-24 12:30:00,416.38,420.0,414.38,417.46,163999.0,415.2598,418.8701,413.2652,416.3369,163999.0
2020-02-24 12:40:00,417.52,420.0,416.9,419.99,53975.0,416.3968,418.8701,415.7784,418.8601,53975.0
2020-02-24 12:50:00,419.97,420.0,414.0,414.0,57932.0,418.8402,418.8701,412.8862,412.8862,57932.0
2020-02-24 13:00:00,413.65,416.0,413.41,413.69,28972.0,412.5372,414.8808,412.2978,412.5771,28972.0
2020-02-24 13:10:00,413.34,415.83,413.11,413.85,25637.0,412.228,414.7113,411.9986,412.7366,25637.0
2020-02-24 13:20:00,413.75,418.25,413.74,417.63,31647.0,412.6369,417.1248,412.6269,416.5065,31647.0
2020-02-24 13:30:00,417.5,419.8,417.21,418.94,62462.0,416.3768,418.6706,416.0876,417.8129,62462.0
2020-02-24 13:40:00,418.83,420.39,416.63,420.04,75705.0,417.7032,419.259,415.5092,418.91,75705.0
2020-02-24 13:50:00,420.6,421.5,419.0,420.38,118917.0,419.4685,420.3661,417.8728,419.2491,118917.0
2020-02-24 14:00:00,420.59,420.69,415.77,416.53,59689.0,419.4585,419.5582,414.6515,415.4094,59689.0
2020-02-24 14:10:00,417.13,417.13,414.56,416.95,19840.0,416.0078,416.0078,413.4447,415.8283,19840.0
2020-02-24 14:20:00,416.68,419.0,416.06,418.17,13092.0,415.559,417.8728,414.9407,417.045,13092.0
2020-02-24 14:30:00,418.29,420.4,418.13,420.11,31550.0,417.1647,419.269,417.0051,418.9798,31550.0
2020-02-24 14:40:00,420.11,420.4,418.84,420.39,25229.0,418.9798,419.269,417.7132,419.259,25229.0
2020-02-24 14:50:00,420.4,420.5,418.18,419.22,85321.0,419.269,419.3687,417.055,418.0922,85321.0
2020-02-24 15:00:00,419.84,421.66,419.12,420.8,80765.0,418.7105,420.5256,417.9925,419.6679,80765.0
2020-02-24 15:10:00,421.08,424.49,420.97,422.0,91346.0,419.9472,423.348,419.8375,420.8647,91346.0
2020-02-24 15:20:00,422.15,426.13,421.88,425.28,50259.0,421.0143,424.9836,420.745,424.1359,50259.0
2020-02-24 15:30:00,425.71,426.09,423.23,423.97,51700.0,424.5647,424.9437,422.0914,422.8294,51700.0
2020-02-24 15:40:00,424.12,424.89,422.32,424.34,60882.0,422.979,423.7469,421.1838,423.1984,60882.0
2020-02-24 15:50:00,424.1,426.36,423.06,425.88,204362.0,422.9591,425.213,421.9219,424.7343,204362.0
2020-02-25 09:30:00,437.25,450.0,437.0,450.0,343761.0,436.0737,448.7894,435.8244,448.7894,343761.0
2020-02-25 09:40:00,449.13,452.5,445.07,446.78,154176.0,447.9217,451.2827,443.8726,445.578,154176.0
2020-02-25 09:50:00,446.84,450.43,446.83,449.62,90120.0,445.6379,449.2182,445.6279,448.4104,90120.0
2020-02-25 10:00:00,449.38,453.0,448.54,449.54,85231.0,448.171,451.7813,447.3333,448.3306,85231.0
2020-02-25 10:10:00,448.99,454.08,448.98,450.56,88304.0,447.7821,452.8584,447.7721,449.3479,88304.0
2020-02-25 10:20:00,450.49,452.16,449.5,449.82,101746.0,449.2781,450.9436,448.2907,448.6099,101746.0
2020-02-25 10:30:00,450.12,452.25,448.53,452.06,98204.0,448.9091,451.0333,447.3233,450.8438,98204.0
2020-02-25 10:40:00,452.15,453.95,450.89,450.89,64973.0,450.9336,452.7288,449.677,449.677,64973.0
2020-02-25 10:50:00,450.8,451.58,448.54,451.45,61021.0,449.5872,450.3651,447.3333,450.2355,61021.0
2020-02-25 11:00:00,451.39,452.66,448.85,450.27,76347.0,450.1756,451.4422,447.6425,449.0587,76347.0
2020-02-25 11:10:00,450.9,451.1,447.77,448.29,71053.0,449.687,449.8864,446.5654,447.084,71053.0
2020-02-25 11:20:00,447.63,451.57,447.15,450.82,46044.0,446.4258,450.3552,445.947,449.6072,46044.0
2020-02-25 11:30:00,451.21,453.68,450.0,452.39,49641.0,449.9961,452.4595,448.7894,451.173,49641.0
2020-02-25 11:40:00,452.35,454.4,452.35,454.32,50844.0,451.1331,453.1775,451.1331,453.0978,50844.0
2020-02-25 11:50:00,454.41,456.99,453.94,456.78,64196.0,453.1875,455.7606,452.7188,455.5511,64196.0
2020-02-25 12:00:00,456.79,457.6,454.17,455.84,66853.0,455.5611,456.3689,452.9482,454.6137,66853.0
2020-02-25 12:10:00,455.74,456.45,454.37,454.67,76174.0,454.5139,455.222,453.1476,453.4468,76174.0
2020-02-25 12:20:00,454.4,454.5,451.26,451.26,71051.0,453.1775,453.2773,450.046,450.046,71051.0
2020-02-25 12:30:00,451.27,454.09,450.47,453.71,30163.0,450.056,452.8684,449.2581,452.4894,30163.0
2020-02-25 12:40:00,453.72,454.24,450.09,450.55,49441.0,452.4994,453.018,448.8791,449.3379,49441.0
2020-02-25 12:50:00,450.99,451.28,447.26,447.77,43353.0,449.7767,450.0659,446.0568,446.5654,43353.0
2020-02-25 13:00:00,447.97,450.34,447.0,450.09,43213.0,446.7648,449.1285,445.7975,448.8791,43213.0
2020-02-25 13:10:00,450.15,450.53,446.28,446.75,32714.0,448.939,449.318,445.0794,445.5481,32714.0
2020-02-25 13:20:00,446.78,449.77,446.15,449.49,20999.0,445.578,448.56,444.9497,448.2808,20999.0
2020-02-25 13:30:00,449.32,449.79,447.91,449.49,30870.0,448.1112,448.5799,446.705,448.2808,30870.0
2020-02-25 13:40:00,449.15,451.37,447.96,449.74,49387.0,447.9417,450.1557,446.7549,448.5301,49387.0
2020-02-25 13:50:00,449.74,451.05,443.32,444.0,95124.0,448.5301,449.8366,442.1274,442.8055,95124.0
2020-02-25 14:00:00,443.86,447.46,443.69,444.62,46582.0,442.6659,446.2562,442.4964,443.4239,46582.0
2020-02-25 14:10:00,444.8,445.98,444.04,444.63,21818.0,443.6034,444.7802,442.8454,443.4338,21818.0
2020-02-25 14:20:00,444.6,445.1,444.01,444.55,34338.0,443.4039,443.9026,442.8155,443.354,34338.0
2020-02-25 14:30:00,444.47,445.64,444.01,444.81,37267.0,443.2743,444.4411,442.8155,443.6133,37267.0
2020-02-25 14:40:00,444.69,446.33,442.51,443.54,29707.0,443.4937,445.1293,441.3195,442.3468,29707.0
2020-02-25 14:50:00,443.54,445.38,443.54,443.94,21641.0,442.3468,444.1818,442.3468,442.7457,21641.0
2020-02-25 15:00:00,444.17,446.9,444.17,445.2,32607.0,442.9751,445.6977,442.9751,444.0023,32607.0
2020-02-25 15:10:00,445.32,445.81,442.3,443.32,30476.0,444.122,444.6107,441.1101,442.1274,30476.0
2020-02-25 15:20:00,443.29,443.35,441.03,443.28,27686.0,442.0974,442.1573,439.8435,442.0875,27686.0
2020-02-25 15:30:00,443.37,443.37,440.02,440.75,28323.0,442.1772,442.1772,438.8362,439.5643,28323.0
2020-02-25 15:40:00,440.58,445.12,440.58,444.25,54282.0,439.3947,443.9225,439.3947,443.0548,54282.0
2020-02-25 15:50:00,444.05,444.62,441.69,442.34,90713.0,442.8554,443.4239,440.5017,441.15,90713.0
2020-02-26 09:30:00,444.64,451.91,442.44,451.8,75219.0,443.4438,450.6942,441.2497,450.5845,75219.0
2020-02-26 09:40:00,451.64,455.23,448.8,452.92,75348.0,450.425,454.0053,447.5926,451.7015,75348.0
2020-02-26 09:50:00,452.29,454.0,449.42,450.49,47121.0,451.0732,452.7786,448.2109,449.2781,47121.0
2020-02-26 10:00:00,450.44,450.45,446.81,449.77,50756.0,449.2282,449.2382,445.608,448.56,50756.0
2020-02-26 10:10:00,449.56,454.0,447.25,453.79,47123.0,448.3506,452.7786,446.0468,452.5692,47123.0
2020-02-26 10:20:00,453.21,455.5,452.53,453.66,33443.0,451.9907,454.2746,451.3126,452.4395,33443.0
2020-02-26 10:30:00,452.71,455.81,452.71,454.69,28909.0,451.4921,454.5837,451.4921,453.4668,28909.0
2020-02-26 10:40:00,454.63,458.0,454.24,456.63,28881.0,453.4069,456.7679,453.018,455.4015,28881.0
2020-02-26 10:50:00,456.64,458.0,456.45,457.68,48850.0,455.4115,456.7679,455.222,456.4487,48850.0
2020-02-26 11:00:00,457.68,457.98,453.49,455.54,55803.0,456.4487,456.7479,452.27,454.3145,55803.0
2020-02-26 11:10:00,455.4,458.0,453.7,457.89,58730.0,454.1749,456.7679,452.4794,456.6582,58730.0
2020-02-26 11:20:00,457.38,459.5,457.11,458.94,18881.0,456.1495,458.2638,455.8803,457.7053,18881.0
2020-02-26 11:30:00,459.3,459.6,456.76,459.6,37223.0,458.0644,458.3636,455.5312,458.3636,37223.0
2020-02-26 11:40:00,459.78,459.79,456.76,457.22,34242.0,458.5431,458.553,455.5312,455.99,34242.0
2020-02-26 11:50:00,456.79,457.53,456.16,457.42,38737.0,455.5611,456.2991,454.9328,456.1894,38737.0
2020-02-26 12:00:00,456.76,456.98,451.51,453.13,50643.0,455.5312,455.7506,450.2953,451.911,50643.0
2020-02-26 12:10:00,453.11,454.16,451.71,452.88,20254.0,451.891,452.9382,450.4948,451.6616,20254.0
2020-02-26 12:20:00,453.1,455.74,453.0,455.56,27821.0,451.881,454.5139,451.7813,454.3344,27821.0
2020-02-26 12:30:00,455.78,457.69,455.2,457.31,12746.0,454.5538,456.4587,453.9754,456.0797,12746.0
2020-02-26 12:40:00,456.79,458.0,456.64,457.2,16918.0,455.5611,456.7679,455.4115,455.97,16918.0
2020-02-26 12:50:00,457.07,458.69,456.41,457.59,34627.0,455.8404,457.456,455.1821,456.359,34627.0
2020-02-26 13:00:00,457.74,459.12,457.7,458.67,46945.0,456.5086,457.8848,456.4687,457.4361,46945.0
2020-02-26 13:10:00,458.67,460.0,458.52,459.5,50723.0,457.4361,458.7625,457.2865,458.2638,50723.0
2020-02-26 13:20:00,459.5,460.53,459.0,460.15,49163.0,458.2638,459.2911,457.7652,458.9121,49163.0
2020-02-26 13:30:00,459.83,460.18,455.0,455.58,74483.0,458.5929,458.942,453.7759,454.3544,74483.0
2020-02-26 13:40:00,455.66,459.73,455.35,459.29,48929.0,454.4342,458.4932,454.125,458.0544,48929.0
2020-02-26 13:50:00,459.19,460.47,458.88,459.25,33616.0,457.9547,459.2312,457.6455,458.0145,33616.0
2020-02-26 14:00:00,458.89,461.34,458.55,460.05,37239.0,457.6555,460.0989,457.3164,458.8123,37239.0
2020-02-26 14:10:00,459.01,459.32,457.16,457.94,12159.0,457.7751,458.0843,455.9301,456.708,12159.0
2020-02-26 14:20:00,457.56,459.3,457.41,458.6,34394.0,456.329,458.0644,456.1794,457.3662,34394.0
2020-02-26 14:30:00,458.47,459.45,457.22,457.22,28860.0,457.2366,458.214,455.99,455.99,28860.0
2020-02-26 14:40:00,456.45,457.12,453.06,454.09,16483.0,455.222,455.8902,451.8411,452.8684,16483.0
2020-02-26 14:50:00,453.89,454.75,452.24,453.7,14294.0,452.6689,453.5266,451.0234,452.4794,14294.0
2020-02-26 15:00:00,454.18,457.01,454.18,456.8,26376.0,452.9581,455.7805,452.9581,455.5711,26376.0
2020-02-26 15:10:00,457.05,459.76,456.8,458.8,38804.0,455.8204,458.5231,455.5711,457.5657,38804.0
2020-02-26 15:20:00,458.81,459.58,457.96,459.05,27482.0,457.5757,458.3436,456.728,457.815,27482.0
2020-02-26 15:30:00,458.9,459.41,458.16,459.41,46974.0,457.6654,458.1741,456.9274,458.1741,46974.0
2020-02-26 15:40:00,458.9,459.38,457.66,458.8,48281.0,457.6654,458.1441,456.4288,457.5657,48281.0
2020-02-26 15:50:00,458.68,458.89,457.41,457.78,79081.0,457.446,457.6555,456.1794,456.5484,79081.0
2020-02-27 09:30:00,468.56,470.0,450.01,461.34,168145.0,467.2994,468.7356,448.7994,460.0989,168145.0
2020-02-27 09:40:00,459.0,460.9,455.38,458.76,48715.0,457.7652,459.6601,454.1549,457.5258,48715.0
2020-02-27 09:50:00,459.12,465.99,458.28,459.15,89804.0,457.8848,464.7364,457.0471,457.9148,89804.0
2020-02-27 10:00:00,458.65,460.47,455.09,457.77,44990.0,457.4161,459.2312,453.8657,456.5385,44990.0
2020-02-27 10:10:00,458.56,459.26,454.44,455.61,26204.0,457.3264,458.0245,453.2174,454.3843,26204.0
2020-02-27 10:20:00,455.44,457.19,454.75,456.3,36609.0,454.2147,455.96,453.5266,455.0724,36609.0
2020-02-27 10:30:00,456.63,458.94,454.79,458.49,35381.0,455.4015,457.7053,453.5665,457.2565,35381.0
2020-02-27 10:40:00,458.68,460.28,457.88,459.81,56674.0,457.446,459.0417,456.6482,458.573,56674.0
2020-02-27 10:50:00,459.64,462.99,459.64,462.62,26428.0,458.4034,461.7444,458.4034,461.3754,26428.0
2020-02-27 11:00:00,462.6,465.98,462.28,465.59,44090.0,461.3555,464.7264,461.0363,464.3374,44090.0
2020-02-27 11:10:00,465.52,465.71,460.9,462.0,41910.0,464.2676,464.4571,459.6601,460.7571,41910.0
2020-02-27 11:20:00,462.53,462.57,458.58,458.58,17758.0,461.2857,461.3256,457.3463,457.3463,17758.0
2020-02-27 11:30:00,458.67,459.24,454.86,455.22,24466.0,457.4361,458.0045,453.6363,453.9953,24466.0
2020-02-27 11:40:00,455.0,456.91,454.06,456.54,40924.0,453.7759,455.6808,452.8385,455.3118,40924.0
2020-02-27 11:50:00,456.26,456.26,454.98,456.07,10519.0,455.0325,455.0325,453.756,454.843,10519.0
2020-02-27 12:00:00,456.21,456.75,454.93,455.1,8562.0,454.9827,455.5212,453.7061,453.8757,8562.0
2020-02-27 12:10:00,455.32,457.25,455.32,456.72,14587.0,454.0951,456.0199,454.0951,455.4913,14587.0
2020-02-27 12:20:00,456.34,456.34,454.2,454.9,32548.0,455.1123,455.1123,452.9781,453.6762,32548.0
2020-02-27 12:30:00,454.86,456.95,454.7,456.95,7312.0,453.6363,455.7207,453.4767,455.7207,7312.0
2020-02-27 12:40:00,456.38,456.38,454.49,455.2,10786.0,455.1522,455.1522,453.2673,453.9754,10786.0
2020-02-27 12:50:00,455.21,455.87,454.58,455.0,28369.0,453.9854,454.6436,453.3571,453.7759,28369.0
2020-02-27 13:00:00,454.76,454.76,448.79,449.09,26411.0,453.5366,453.5366,447.5826,447.8818,26411.0
2020-02-27 13:10:00,448.45,451.72,448.45,449.26,11717.0,447.2435,450.5048,447.2435,448.0514,11717.0
2020-02-27 13:20:00,449.18,449.75,445.52,446.07,11635.0,447.9716,448.5401,444.3214,444.87,11635.0
2020-02-27 13:30:00,446.11,446.87,443.6,443.89,19937.0,444.9098,445.6678,442.4066,442.6958,19937.0
2020-02-27 13:40:00,443.78,445.68,443.15,445.3,28195.0,442.5861,444.481,441.9578,444.102,28195.0
2020-02-27 13:50:00,444.56,445.11,441.03,441.35,19199.0,443.364,443.9125,439.8435,440.1627,19199.0
2020-02-27 14:00:00,441.03,441.58,438.05,439.55,28169.0,439.8435,440.392,436.8715,438.3675,28169.0
2020-02-27 14:10:00,438.8,440.99,436.13,436.26,21857.0,437.6195,439.8036,434.9567,435.0863,21857.0
2020-02-27 14:20:00,437.35,440.37,437.32,439.79,11476.0,436.1734,439.1853,436.1435,438.6068,11476.0
2020-02-27 14:30:00,439.63,439.63,436.53,436.75,9498.0,438.4473,438.4473,435.3556,435.575,9498.0
2020-02-27 14:40:00,436.6,437.68,435.7,436.35,22476.0,435.4254,436.5025,434.5279,435.1761,22476.0
2020-02-27 14:50:00,436.55,436.55,435.06,435.9,16114.0,435.3756,435.3756,433.8896,434.7273,16114.0
2020-02-27 15:00:00,435.73,436.16,433.87,436.04,19151.0,434.5578,434.9866,432.7028,434.8669,19151.0
2020-02-27 15:10:00,436.68,438.42,435.75,438.26,34252.0,435.5052,437.2405,434.5777,437.081,34252.0
2020-02-27 15:20:00,438.23,438.68,435.36,436.18,34308.0,437.051,437.4998,434.1888,435.0066,34308.0
2020-02-27 15:30:00,436.14,437.79,435.68,437.53,19487.0,434.9667,436.6122,434.5079,436.3529,19487.0
2020-02-27 15:40:00,437.53,440.53,437.49,438.41,52338.0,436.3529,439.3449,436.313,437.2306,52338.0
2020-02-27 15:50:00,437.52,437.52,430.7,430.7,90664.0,436.343,436.343,429.5413,429.5413,90664.0
2020-02-28 09:30:00,422.55,434.7,421.0,434.1,54569.0,421.4132,433.5305,419.8674,432.9322,54569.0
2020-02-28 09:40:00,432.51,433.44,426.18,431.31,32879.0,431.3464,432.2739,425.0335,430.1497,32879.0
2020-02-28 09:50:00,431.31,432.21,422.44,423.09,44376.0,430.1497,431.0472,421.3035,421.9518,44376.0
2020-02-28 10:00:00,423.93,426.83,422.6,424.47,44338.0,422.7895,425.6817,421.4631,423.3281,44338.0
2020-02-28 10:10:00,424.05,424.55,418.22,423.19,32473.0,422.9092,423.4078,417.0949,422.0515,32473.0
2020-02-28 10:20:00,423.67,424.36,421.37,421.41,19883.0,422.5302,423.2184,420.2364,420.2763,19883.0
2020-02-28 10:30:00,420.48,424.45,420.48,422.62,32338.0,419.3488,423.3081,419.3488,421.483,32338.0
2020-02-28 10:40:00,422.47,424.44,421.91,423.79,35035.0,421.3334,423.2981,420.7749,422.6499,35035.0
2020-02-28 10:50:00,423.8,430.45,423.34,429.62,29278.0,422.6599,429.292,422.2011,428.4642,29278.0
2020-02-28 11:00:00,429.26,430.55,425.19,426.35,13754.0,428.1052,429.3917,424.0461,425.203,13754.0
2020-02-28 11:10:00,427.75,432.76,426.23,431.8,41887.0,426.5992,431.5958,425.0833,430.6383,41887.0
2020-02-28 11:20:00,431.92,433.98,430.98,433.04,25762.0,430.758,432.8125,429.8205,431.875,25762.0
2020-02-28 11:30:00,433.48,434.92,432.89,434.63,16205.0,432.3138,433.7499,431.7254,433.4607,16205.0
2020-02-28 11:40:00,433.87,437.5,432.71,434.17,26218.0,432.7028,436.323,431.5459,433.002,26218.0
2020-02-28 11:50:00,434.27,435.29,430.59,432.73,24831.0,433.1017,434.119,429.4316,431.5658,24831.0
2020-02-28 12:00:00,432.75,433.18,429.31,430.84,10585.0,431.5858,432.0146,428.155,429.6809,10585.0
2020-02-28 12:10:00,431.13,432.0,428.57,429.95,12043.0,429.9701,430.8378,427.417,428.7933,12043.0
2020-02-28 12:20:00,430.9,433.01,428.83,432.61,9915.0,429.7408,431.8451,427.6763,431.4462,9915.0
2020-02-28 12:30:00,432.85,434.45,431.79,433.01,10312.0,431.6855,433.2812,430.6284,431.8451,10312.0
2020-02-28 12:40:00,433.21,434.97,431.76,431.77,8111.0,432.0445,433.7998,430.5985,430.6084,8111.0
2020-02-28 12:50:00,431.81,436.29,431.81,436.29,6092.0,430.6483,435.1163,430.6483,435.1163,6092.0
2020-02-28 13:00:00,435.61,436.76,433.47,434.64,9897.0,434.4381,435.585,432.3038,433.4707,9897.0
2020-02-28 13:10:00,434.2,434.51,430.61,434.4,11717.0,433.0319,433.3411,429.4515,433.2313,11717.0
2020-02-28 13:20:00,434.11,434.51,431.51,432.71,14285.0,432.9421,433.3411,430.3491,431.5459,14285.0
2020-02-28 13:30:00,431.99,432.19,428.25,429.08,11833.0,430.8278,431.0273,427.0979,427.9257,11833.0
2020-02-28 13:40:00,429.31,429.33,426.01,427.92,14765.0,428.155,428.175,424.8639,426.7688,14765.0
2020-02-28 13:50:00,428.32,429.33,426.55,428.47,7768.0,427.1677,428.175,425.4025,427.3173,7768.0
2020-02-28 14:00:00,427.93,428.48,426.0,428.48,12161.0,426.7788,427.3273,424.8539,427.3273,12161.0
2020-02-28 14:10:00,428.02,430.8,428.02,430.17,12765.0,426.8685,429.641,426.8685,429.0127,12765.0
2020-02-28 14:20:00,429.47,431.48,428.11,430.3,10713.0,428.3146,430.3192,426.9583,429.1424,10713.0
2020-02-28 14:30:00,429.69,433.1,429.22,430.17,13108.0,428.534,431.9348,428.0653,429.0127,13108.0
2020-02-28 14:40:00,430.25,436.03,430.24,435.67,27315.0,429.0925,434.857,429.0825,434.4979,27315.0
2020-02-28 14:50:00,436.01,437.52,433.0,433.67,23480.0,434.837,436.343,431.8351,432.5033,23480.0
2020-02-28 15:00:00,433.73,434.16,431.77,432.74,9920.0,432.5632,432.992,430.6084,431.5758,9920.0
2020-02-28 15:10:00,433.34,436.46,432.41,436.07,14137.0,432.1742,435.2858,431.2467,434.8969,14137.0
2020-02-28 15:20:00,435.66,436.04,432.35,432.36,13260.0,434.488,434.8669,431.1869,431.1968,13260.0
2020-02-28 15:30:00,432.64,435.5,432.16,433.96,14919.0,431.4761,434.3284,430.9974,432.7925,14919.0
2020-02-28 15:40:00,434.48,437.36,431.09,436.66,27496.0,433.3111,436.1834,429.9303,435.4853,27496.0
2020-02-28 15:50:00,437.28,445.05,436.19,444.82,97037.0,436.1036,443.8527,435.0165,443.6233,97037.0
2020-03-02 09:30:00,445.0,459.72,445.0,457.0,82073.0,443.8028,458.4832,443.8028,455.7705,82073.0
2020-03-02 09:40:00,457.11,458.7,454.45,455.45,49867.0,455.8803,457.466,453.2274,454.2247,49867.0
2020-03-02 09:50:00,455.41,455.42,451.6,453.92,41305.0,454.1848,454.1948,450.3851,452.6988,41305.0
2020-03-02 10:00:00,454.38,454.94,450.05,451.35,48457.0,453.1576,453.7161,448.8392,450.1357,48457.0
2020-03-02 10:10:00,452.1,453.99,450.39,451.11,26447.0,450.8837,452.7686,449.1783,449.8964,26447.0
2020-03-02 10:20:00,450.87,454.37,450.23,453.26,22328.0,449.657,453.1476,449.0188,452.0406,22328.0
2020-03-02 10:30:00,453.48,455.0,451.5,454.9,20861.0,452.26,453.7759,450.2853,453.6762,20861.0
2020-03-02 10:40:00,454.99,457.31,454.04,456.73,26351.0,453.766,456.0797,452.8185,455.5013,26351.0
2020-03-02 10:50:00,456.72,458.6,455.0,455.0,35069.0,455.4913,457.3662,453.7759,453.7759,35069.0
2020-03-02 11:00:00,455.85,456.75,454.02,454.56,14132.0,454.6236,455.5212,452.7986,453.3371,14132.0
2020-03-02 11:10:00,454.71,457.87,454.71,454.91,11211.0,453.4867,456.6382,453.4867,453.6862,11211.0
2020-03-02 11:20:00,455.39,455.99,453.21,453.67,13814.0,454.1649,454.7633,451.9907,452.4495,13814.0
2020-03-02 11:30:00,453.61,455.63,452.83,455.37,26205.0,452.3897,454.4042,451.6118,454.1449,26205.0
2020-03-02 11:40:00,455.0,457.25,454.03,456.23,14546.0,453.7759,456.0199,452.8085,455.0026,14546.0
2020-03-02 11:50:00,456.28,457.69,455.91,456.33,9427.0,455.0525,456.4587,454.6835,455.1024,9427.0
2020-03-02 12:00:00,456.6,457.94,455.58,455.91,11668.0,455.3716,456.708,454.3544,454.6835,11668.0
2020-03-02 12:10:00,455.77,457.15,455.49,456.87,13817.0,454.5439,455.9201,454.2646,455.6409,13817.0
2020-03-02 12:20:00,457.31,457.31,455.82,456.74,9218.0,456.0797,456.0797,454.5937,455.5112,9218.0
2020-03-02 12:30:00,456.81,459.37,456.68,459.37,17261.0,455.5811,458.1342,455.4514,458.1342,17261.0
2020-03-02 12:40:00,459.57,459.77,458.17,458.4,8558.0,458.3336,458.5331,456.9374,457.1668,8558.0
2020-03-02 12:50:00,458.85,460.18,458.34,459.97,27125.0,457.6156,458.942,457.1069,458.7326,27125.0
2020-03-02 13:00:00,459.68,460.0,458.29,459.53,14585.0,458.4433,458.7625,457.0571,458.2937,14585.0
2020-03-02 13:10:00,459.96,459.96,457.06,457.1,11854.0,458.7226,458.7226,455.8304,455.8703,11854.0
2020-03-02 13:20:00,457.26,457.53,455.55,455.55,11804.0,456.0298,456.2991,454.3244,454.3244,11804.0
2020-03-02 13:30:00,456.0,457.36,454.49,457.23,12474.0,454.7732,456.1296,453.2673,455.9999,12474.0
2020-03-02 13:40:00,457.61,457.69,456.03,456.64,8252.0,456.3789,456.4587,454.8032,455.4115,8252.0
2020-03-02 13:50:00,456.8,457.63,455.62,457.6,12521.0,455.5711,456.3989,454.3943,456.3689,12521.0
2020-03-02 14:00:00,457.77,458.52,455.94,457.95,24963.0,456.5385,457.2865,454.7134,456.718,24963.0
2020-03-02 14:10:00,457.67,459.27,457.08,457.31,11311.0,456.4387,458.0344,455.8503,456.0797,11311.0
2020-03-02 14:20:00,457.52,458.18,456.29,456.46,8780.0,456.2891,456.9474,455.0625,455.232,8780.0
2020-03-02 14:30:00,456.6,456.74,455.99,456.18,18146.0,455.3716,455.5112,454.7633,454.9528,18146.0
2020-03-02 14:40:00,456.05,456.18,454.13,455.75,15953.0,454.8231,454.9528,452.9083,454.5239,15953.0
2020-03-02 14:50:00,455.63,457.37,455.04,456.83,13362.0,454.4042,456.1396,453.8158,455.601,13362.0
2020-03-02 15:00:00,456.59,458.52,456.59,458.13,23981.0,455.3617,457.2865,455.3617,456.8975,23981.0
2020-03-02 15:10:00,457.7,458.8,456.49,457.95,13746.0,456.4687,457.5657,455.2619,456.718,13746.0
2020-03-02 15:20:00,457.5,458.95,457.31,458.39,38919.0,456.2692,457.7153,456.0797,457.1568,38919.0
2020-03-02 15:30:00,458.39,460.61,458.39,460.0,50194.0,457.1568,459.3708,457.1568,458.7625,50194.0
2020-03-02 15:40:00,459.86,460.64,458.5,460.34,65515.0,458.6229,459.4008,457.2665,459.1016,65515.0
2020-03-02 15:50:00,460.37,465.51,460.37,464.74,114214.0,459.1315,464.2577,459.1315,463.4897,114214.0
2020-03-03 09:30:00,454.72,459.84,454.0,457.51,32398.0,453.4967,458.6029,452.7786,456.2792,32398.0
2020-03-03 09:40:00,456.5,458.45,453.01,458.45,29452.0,455.2719,457.2166,451.7913,457.2166,29452.0
2020-03-03 09:50:00,457.09,459.21,456.49,459.21,10573.0,455.8603,457.9746,455.2619,457.9746,10573.0
2020-03-03 10:00:00,459.22,467.69,459.22,465.49,38638.0,457.9846,466.4318,457.9846,464.2377,38638.0
2020-03-03 10:10:00,465.83,465.83,457.41,462.0,31795.0,464.5768,464.5768,456.1794,460.7571,31795.0
2020-03-03 10:20:00,461.23,464.1,459.4,461.74,13114.0,459.9892,462.8514,458.1641,460.4978,13114.0
2020-03-03 10:30:00,462.05,464.22,461.01,462.6,17339.0,460.807,462.9711,459.7698,461.3555,17339.0
2020-03-03 10:40:00,461.65,464.98,458.84,459.34,14374.0,460.408,463.7291,457.6056,458.1043,14374.0
2020-03-03 10:50:00,459.27,460.83,457.81,460.83,9086.0,458.0344,459.5902,456.5784,459.5902,9086.0
2020-03-03 11:00:00,459.26,460.31,456.5,456.5,10690.0,458.0245,459.0716,455.2719,455.2719,10690.0
2020-03-03 11:10:00,455.51,458.01,454.71,456.61,12338.0,454.2846,456.7778,453.4867,455.3816,12338.0
2020-03-03 11:20:00,456.61,456.98,450.98,451.0,74171.0,455.3816,455.7506,449.7667,449.7867,74171.0
2020-03-03 11:30:00,450.88,457.48,450.32,457.48,11453.0,449.667,456.2493,449.1085,456.2493,11453.0
2020-03-03 11:40:00,457.35,458.35,455.99,458.31,13049.0,456.1196,457.1169,454.7633,457.077,13049.0
2020-03-03 11:50:00,458.17,460.15,458.17,459.49,7539.0,456.9374,458.9121,456.9374,458.2538,7539.0
2020-03-03 12:00:00,459.15,463.14,458.8,461.93,23147.0,457.9148,461.894,457.5657,460.6873,23147.0
2020-03-03 12:10:00,463.06,463.14,460.54,461.42,9579.0,461.8142,461.894,459.301,460.1787,9579.0
2020-03-03 12:20:00,461.67,461.67,458.52,459.44,2781.0,460.428,460.428,457.2865,458.204,2781.0
2020-03-03 12:30:00,458.73,460.27,458.36,459.86,4938.0,457.4959,459.0318,457.1269,458.6229,4938.0
2020-03-03 12:40:00,459.86,464.0,459.85,462.5,20202.0,458.6229,462.7517,458.6129,461.2558,20202.0
2020-03-03 12:50:00,462.32,462.6,458.43,459.25,4984.0,461.0762,461.3555,457.1967,458.0145,4984.0
2020-03-03 13:00:00,457.71,458.38,456.56,457.96,7571.0,456.4786,457.1468,455.3317,456.728,7571.0
2020-03-03 13:10:00,458.32,458.32,456.04,456.1,8160.0,457.087,457.087,454.8131,454.873,8160.0
2020-03-03 13:20:00,456.64,457.94,454.11,456.07,8562.0,455.4115,456.708,452.8883,454.843,8562.0
2020-03-03 13:30:00,456.3,456.99,455.11,456.59,24782.0,455.0724,455.7606,453.8856,455.3617,24782.0
2020-03-03 13:40:00,456.59,457.8,453.41,453.95,17269.0,455.3617,456.5684,452.1902,452.7288,17269.0
2020-03-03 13:50:00,453.81,453.89,451.85,451.85,9226.0,452.5891,452.6689,450.6344,450.6344,9226.0
2020-03-03 14:00:00,452.27,452.27,448.1,448.84,20247.0,451.0533,451.0533,446.8945,447.6325,20247.0
2020-03-03 14:10:00,448.85,452.05,448.16,450.12,12571.0,447.6425,450.8339,446.9543,448.9091,12571.0
2020-03-03 14:20:00,449.39,452.77,448.81,452.43,21618.0,448.181,451.5519,447.6026,451.2128,21618.0
2020-03-03 14:30:00,453.6,454.51,451.77,451.77,13003.0,452.3797,453.2872,450.5546,450.5546,13003.0
2020-03-03 14:40:00,451.69,455.97,450.76,455.17,10302.0,450.4748,454.7433,449.5473,453.9455,10302.0
2020-03-03 14:50:00,454.63,459.44,454.63,459.41,20004.0,453.4069,458.204,453.4069,458.1741,20004.0
2020-03-03 15:00:00,459.42,463.37,458.77,463.15,21997.0,458.184,462.1234,457.5358,461.904,21997.0
2020-03-03 15:10:00,461.0,466.99,461.0,466.29,17953.0,459.7598,465.7337,459.7598,465.0356,17953.0
2020-03-03 15:20:00,466.56,466.56,462.11,465.56,16807.0,465.3048,465.3048,460.8668,464.3075,16807.0
2020-03-03 15:30:00,465.05,465.12,458.2,458.64,24694.0,463.7989,463.8687,456.9673,457.4061,24694.0
2020-03-03 15:40:00,458.66,465.02,457.49,462.63,15644.0,457.4261,463.769,456.2592,461.3854,15644.0
2020-03-03 15:50:00,461.55,462.63,458.41,461.68,50089.0,460.3083,461.3854,457.1768,460.438,50089.0
2020-03-04 09:30:00,467.96,476.0,467.13,475.29,116437.0,466.7011,474.7194,465.8733,474.0113,116437.0
2020-03-04 09:40:00,475.71,477.1,474.53,474.75,52235.0,474.4302,475.8165,473.2534,473.4728,52235.0
2020-03-04 09:50:00,474.76,476.2,474.72,474.95,36841.0,473.4828,474.9189,473.4429,473.6723,36841.0
2020-03-04 10:00:00,474.9,477.82,474.36,477.07,27044.0,473.6224,476.5345,473.0838,475.7866,27044.0
2020-03-04 10:10:00,477.49,481.13,476.9,479.47,48153.0,476.2054,479.8356,475.617,478.1801,48153.0
2020-03-04 10:20:00,479.31,481.76,479.27,481.57,26701.0,478.0205,480.4639,477.9806,480.2744,26701.0
2020-03-04 10:30:00,481.29,481.74,478.33,479.22,20788.0,479.9952,480.444,477.0432,477.9308,20788.0
2020-03-04 10:40:00,478.8,480.82,476.36,480.43,19994.0,477.5119,479.5265,475.0785,479.1375,19994.0
2020-03-04 10:50:00,480.55,481.6,479.17,480.93,22578.0,479.2572,480.3044,477.8809,479.6362,22578.0
2020-03-04 11:00:00,480.94,482.39,479.85,481.17,28877.0,479.6461,481.0922,478.5591,479.8755,28877.0
2020-03-04 11:10:00,481.18,482.82,480.75,482.76,18420.0,479.8855,481.5211,479.4567,481.4612,18420.0
2020-03-04 11:20:00,482.75,484.85,481.69,484.07,36625.0,481.4513,483.5456,480.3941,482.7677,36625.0
2020-03-04 11:30:00,484.2,484.47,481.69,482.64,21099.0,482.8974,483.1666,480.3941,481.3416,21099.0
2020-03-04 11:40:00,482.54,482.64,479.74,480.16,25834.0,481.2418,481.3416,478.4494,478.8682,25834.0
2020-03-04 11:50:00,480.15,483.87,480.0,482.68,25396.0,478.8583,482.5683,478.7087,481.3815,25396.0
2020-03-04 12:00:00,482.44,483.96,481.14,482.11,18462.0,481.1421,482.658,479.8456,480.813,18462.0
2020-03-04 12:10:00,482.12,482.12,480.06,480.06,14965.0,480.823,480.823,478.7685,478.7685,14965.0
2020-03-04 12:20:00,480.8,481.42,480.17,481.3,10016.0,479.5065,480.1249,478.8782,480.0052,10016.0
2020-03-04 12:30:00,481.08,482.82,480.83,482.22,17043.0,479.7858,481.5211,479.5364,480.9227,17043.0
2020-03-04 12:40:00,481.87,482.96,481.27,482.63,8349.0,480.5736,481.6607,479.9753,481.3316,8349.0
2020-03-04 12:50:00,482.91,483.5,481.93,482.24,13587.0,481.6108,482.1993,480.6335,480.9426,13587.0
2020-03-04 13:00:00,481.77,484.17,481.77,483.62,23146.0,480.4739,482.8675,480.4739,482.3189,23146.0
2020-03-04 13:10:00,483.62,483.8,482.45,483.35,25068.0,482.3189,482.4984,481.1521,482.0497,25068.0
2020-03-04 13:20:00,483.79,484.53,483.24,483.24,36328.0,482.4885,483.2265,481.94,481.94,36328.0
2020-03-04 13:30:00,483.63,485.89,483.2,485.5,28079.0,482.3289,484.5828,481.9001,484.1939,28079.0
2020-03-04 13:40:00,485.69,485.9,484.0,484.54,23036.0,484.3834,484.5928,482.6979,483.2365,23036.0
2020-03-04 13:50:00,484.79,485.8,484.33,484.58,40634.0,483.4858,484.4931,483.027,483.2764,40634.0
2020-03-04 14:00:00,484.58,484.58,481.43,482.8,11591.0,483.2764,483.2764,480.1348,481.5011,11591.0
2020-03-04 14:10:00,483.27,483.63,482.66,483.13,10759.0,481.9699,482.3289,481.3615,481.8303,10759.0
2020-03-04 14:20:00,482.82,484.7,482.75,484.32,18737.0,481.5211,483.396,481.4513,483.017,18737.0
2020-03-04 14:30:00,484.49,485.78,484.32,484.78,13909.0,483.1866,484.4731,483.017,483.4758,13909.0
2020-03-04 14:40:00,484.99,485.45,484.18,484.79,10406.0,483.6852,484.144,482.8774,483.4858,10406.0
2020-03-04 14:50:00,484.94,485.53,484.18,485.31,17448.0,483.6354,484.2238,482.8774,484.0044,17448.0
2020-03-04 15:00:00,485.07,486.99,485.02,486.93,38277.0,483.765,485.6799,483.7152,485.62,38277.0
2020-03-04 15:10:00,486.91,489.74,486.76,489.45,106299.0,485.6001,488.4225,485.4505,488.1332,106299.0
2020-03-04 15:20:00,489.38,492.99,489.24,492.19,73359.0,488.0634,491.6637,487.9238,490.8659,73359.0
2020-03-04 15:30:00,492.36,494.56,491.65,492.83,53954.0,491.0354,493.2295,490.3273,491.5042,53954.0
2020-03-04 15:40:00,492.68,493.16,488.0,488.85,38834.0,491.3546,491.8333,486.6871,487.5349,38834.0
2020-03-04 15:50:00,489.1,494.0,488.84,493.8,116189.0,487.7842,492.671,487.5249,492.4715,116189.0
2020-03-05 09:30:00,480.94,486.57,480.0,483.59,55450.0,479.6461,485.261,478.7087,482.289,55450.0
2020-03-05 09:40:00,484.55,488.55,483.25,485.71,24528.0,483.2464,487.2357,481.9499,484.4033,24528.0
2020-03-05 09:50:00,486.04,490.49,485.77,488.29,26182.0,484.7324,489.1705,484.4631,486.9764,26182.0
2020-03-05 10:00:00,488.96,491.44,488.78,490.37,26039.0,487.6446,490.1179,487.4651,489.0508,26039.0
2020-03-05 10:10:00,490.19,493.29,488.74,492.0,34518.0,488.8713,491.9629,487.4252,490.6764,34518.0
2020-03-05 10:20:00,492.89,493.35,490.0,491.28,23249.0,491.564,492.0228,488.6818,489.9583,23249.0
2020-03-05 10:30:00,490.85,492.38,490.05,490.52,17945.0,489.5295,491.0554,488.7316,489.2004,17945.0
2020-03-05 10:40:00,490.8,491.98,490.25,491.47,14335.0,489.4796,490.6564,488.9311,490.1478,14335.0
2020-03-05 10:50:00,491.3,493.45,490.37,493.45,13790.0,489.9783,492.1225,489.0508,492.1225,13790.0
2020-03-05 11:00:00,493.47,494.35,492.22,493.68,15347.0,492.1424,493.0201,490.8958,492.3519,15347.0
2020-03-05 11:10:00,493.9,498.14,493.9,498.14,31423.0,492.5713,496.7999,492.5713,496.7999,31423.0
2020-03-05 11:20:00,498.29,500.0,496.76,499.16,82457.0,496.9495,498.6549,495.4236,497.8171,82457.0
2020-03-05 11:30:00,499.02,499.92,497.27,497.75,19513.0,497.6775,498.5751,495.9322,496.4109,19513.0
2020-03-05 11:40:00,497.67,498.08,496.49,497.31,17522.0,496.3311,496.74,495.1543,495.9721,17522.0
2020-03-05 11:50:00,498.2,498.49,496.59,497.28,13479.0,496.8597,497.1489,495.254,495.9422,13479.0
2020-03-05 12:00:00,497.97,498.1,497.0,497.47,10440.0,496.6303,496.76,495.6629,496.1317,10440.0
2020-03-05 12:10:00,496.74,497.6,491.9,492.09,40989.0,495.4036,496.2613,490.5767,490.7661,40989.0
2020-03-05 12:20:00,492.2,494.15,491.97,494.15,8237.0,490.8759,492.8206,490.6465,492.8206,8237.0
2020-03-05 12:30:00,494.11,495.46,493.72,494.1,16872.0,492.7807,494.1271,492.3918,492.7707,16872.0
2020-03-05 12:40:00,494.51,495.42,489.17,490.05,15401.0,493.1796,494.0872,487.854,488.7316,15401.0
2020-03-05 12:50:00,490.63,490.97,489.07,489.67,9342.0,489.3101,489.6492,487.7543,488.3527,9342.0
2020-03-05 13:00:00,489.64,490.99,488.78,489.39,6259.0,488.3227,489.6691,487.4651,488.0734,6259.0
2020-03-05 13:10:00,489.64,490.74,488.59,489.16,19580.0,488.3227,489.4198,487.2756,487.844,19580.0
2020-03-05 13:20:00,489.0,490.45,488.57,490.45,6750.0,487.6845,489.1306,487.2556,489.1306,6750.0
2020-03-05 13:30:00,490.67,491.77,489.45,489.45,7304.0,489.35,490.447,488.1332,488.1332,7304.0
2020-03-05 13:40:00,489.66,489.91,487.49,488.91,9373.0,488.3427,488.592,486.1785,487.5947,9373.0
2020-03-05 13:50:00,488.97,489.91,486.65,487.94,13240.0,487.6545,488.592,485.3408,486.6273,13240.0
2020-03-05 14:00:00,487.0,487.9,486.01,486.37,12750.0,485.6898,486.5874,484.7025,485.0615,12750.0
2020-03-05 14:10:00,486.32,489.26,486.15,486.86,8344.0,485.0117,487.9438,484.8421,485.5502,8344.0
2020-03-05 14:20:00,486.08,487.2,486.02,486.9,7726.0,484.7723,485.8893,484.7125,485.5901,7726.0
2020-03-05 14:30:00,487.62,488.72,486.79,488.72,6394.0,486.3082,487.4052,485.4804,487.4052,6394.0
2020-03-05 14:40:00,488.89,489.46,487.0,487.53,5844.0,487.5748,488.1432,485.6898,486.2184,5844.0
2020-03-05 14:50:00,488.2,488.41,487.0,487.79,8046.0,486.8866,487.096,485.6898,486.4777,8046.0
2020-03-05 15:00:00,487.43,488.09,486.48,487.6,16134.0,486.1187,486.7769,485.1712,486.2882,16134.0
2020-03-05 15:10:00,487.65,487.66,485.02,486.12,11482.0,486.3381,486.3481,483.7152,484.8122,11482.0
2020-03-05 15:20:00,486.3,487.51,485.16,486.77,8144.0,484.9917,486.1985,483.8548,485.4605,8144.0
2020-03-05 15:30:00,486.89,489.4,485.93,487.4,13405.0,485.5801,488.0834,484.6227,486.0888,13405.0
2020-03-05 15:40:00,487.48,489.93,487.17,489.46,18034.0,486.1685,488.612,485.8594,488.1432,18034.0
2020-03-05 15:50:00,489.75,490.98,486.77,488.07,55127.0,488.4324,489.6591,485.4605,486.757,55127.0
2020-03-06 09:30:00,477.29,487.06,477.0,482.01,38484.0,476.006,485.7497,475.7167,480.7133,38484.0
2020-03-06 09:40:00,483.0,483.04,478.87,482.72,11191.0,481.7006,481.7405,477.5817,481.4214,11191.0
2020-03-06 09:50:00,482.48,482.5,477.52,479.49,29907.0,481.182,481.2019,476.2353,478.2,29907.0
2020-03-06 10:00:00,479.95,481.92,478.84,479.41,16753.0,478.6588,480.6235,477.5518,478.1203,16753.0
2020-03-06 10:10:00,479.78,484.24,479.5,484.24,4100.0,478.4893,482.9373,478.21,482.9373,4100.0
2020-03-06 10:20:00,483.73,486.26,481.8,485.05,14848.0,482.4286,484.9518,480.5038,483.7451,14848.0
2020-03-06 10:30:00,484.72,485.98,483.44,485.96,11532.0,483.416,484.6726,482.1394,484.6526,11532.0
2020-03-06 10:40:00,485.54,487.99,485.48,487.99,11635.0,484.2338,486.6772,484.1739,486.6772,11635.0
2020-03-06 10:50:00,487.86,489.22,485.43,486.91,7484.0,486.5475,487.9039,484.1241,485.6001,7484.0
2020-03-06 11:00:00,487.21,488.23,484.63,484.89,5897.0,485.8993,486.9165,483.3262,483.5855,5897.0
2020-03-06 11:10:00,484.92,485.71,483.22,484.44,7612.0,483.6154,484.4033,481.92,483.1367,7612.0
2020-03-06 11:20:00,484.63,485.28,483.44,484.65,5776.0,483.3262,483.9745,482.1394,483.3462,5776.0
2020-03-06 11:30:00,484.83,485.73,484.06,484.89,15872.0,483.5257,484.4233,482.7577,483.5855,15872.0
2020-03-06 11:40:00,484.83,485.28,481.05,481.61,18233.0,483.5257,483.9745,479.7558,480.3143,18233.0
2020-03-06 11:50:00,482.06,484.46,482.05,483.58,4540.0,480.7631,483.1567,480.7532,482.279,4540.0
2020-03-06 12:00:00,484.53,484.56,480.49,481.71,6684.0,483.2265,483.2564,479.1974,480.4141,6684.0
2020-03-06 12:10:00,481.56,482.41,480.63,481.15,8246.0,480.2645,481.1122,479.337,479.8556,8246.0
2020-03-06 12:20:00,480.96,483.19,480.32,482.78,38678.0,479.6661,481.8901,479.0278,481.4812,38678.0
2020-03-06 12:30:00,482.91,485.73,482.91,485.08,3590.0,481.6108,484.4233,481.6108,483.775,3590.0
2020-03-06 12:40:00,484.54,485.9,484.05,484.78,5167.0,483.2365,484.5928,482.7478,483.4758,5167.0
2020-03-06 12:50:00,483.96,484.92,483.55,484.5,4044.0,482.658,483.6154,482.2491,483.1966,4044.0
2020-03-06 13:00:00,484.81,489.0,484.8,488.09,8958.0,483.5057,487.6845,483.4958,486.7769,8958.0
2020-03-06 13:10:00,488.17,488.76,487.61,488.44,15992.0,486.8567,487.4451,486.2982,487.126,15992.0
2020-03-06 13:20:00,488.1,490.86,488.1,488.65,11020.0,486.7869,489.5395,486.7869,487.3354,11020.0
2020-03-06 13:30:00,488.62,489.77,487.04,488.33,6254.0,487.3055,488.4524,485.7297,487.0163,6254.0
2020-03-06 13:40:00,488.77,488.91,485.22,485.22,14266.0,487.4551,487.5947,483.9146,483.9146,14266.0
2020-03-06 13:50:00,485.62,485.67,483.91,484.23,7706.0,484.3136,484.3634,482.6082,482.9273,7706.0
2020-03-06 14:00:00,483.76,484.94,483.73,484.67,6612.0,482.4586,483.6354,482.4286,483.3661,6612.0
2020-03-06 14:10:00,483.5,485.17,483.12,484.24,8182.0,482.1993,483.8648,481.8203,482.9373,8182.0
2020-03-06 14:20:00,483.72,486.09,483.72,486.0,5310.0,482.4187,484.7823,482.4187,484.6925,5310.0
2020-03-06 14:30:00,486.09,486.6,483.27,483.5,6539.0,484.7823,485.2909,481.9699,482.1993,6539.0
2020-03-06 14:40:00,483.25,484.42,482.3,483.31,8280.0,481.9499,483.1168,481.0025,482.0098,8280.0
2020-03-06 14:50:00,483.29,483.92,482.46,483.1,14765.0,481.9898,482.6181,481.1621,481.8003,14765.0
2020-03-06 15:00:00,482.79,484.26,482.26,483.39,16023.0,481.4912,482.9572,480.9626,482.0896,16023.0
2020-03-06 15:10:00,483.68,487.39,483.68,487.16,12773.0,482.3788,486.0788,482.3788,485.8494,12773.0
2020-03-06 15:20:00,487.16,488.97,487.16,488.29,32220.0,485.8494,487.6545,485.8494,486.9764,32220.0
2020-03-06 15:30:00,487.98,492.98,487.98,492.53,52625.0,486.6672,491.6538,486.6672,491.205,52625.0
2020-03-06 15:40:00,492.48,495.67,492.17,492.74,66453.0,491.1551,494.3365,490.8459,491.4144,66453.0
2020-03-06 15:50:00,493.19,496.99,492.57,494.69,95672.0,491.8632,495.653,491.2449,493.3592,95672.0
2020-03-09 09:30:00,466.94,473.99,466.15,473.99,28149.0,465.6838,472.7148,464.8959,472.7148,28149.0
2020-03-09 09:40:00,473.99,473.99,471.0,471.0,3772.0,472.7148,472.7148,469.7329,469.7329,3772.0
2020-03-09 09:50:00,470.89,476.55,467.0,475.0,44154.0,469.6232,475.268,465.7436,473.7221,44154.0
2020-03-09 10:00:00,475.7,483.28,475.32,480.31,31607.0,474.4202,481.9798,474.0413,479.0178,31607.0
2020-03-09 10:10:00,482.68,486.69,481.33,485.55,17662.0,481.3815,485.3807,480.0351,484.2437,17662.0
2020-03-09 10:20:00,485.34,485.51,479.0,479.0,23677.0,484.0343,484.2038,477.7114,477.7114,23677.0
2020-03-09 10:30:00,479.66,483.59,479.08,481.12,14951.0,478.3696,482.289,477.7911,479.8257,14951.0
2020-03-09 10:40:00,480.74,481.05,477.27,477.71,18139.0,479.4467,479.7558,475.986,476.4248,18139.0
2020-03-09 10:50:00,477.33,477.62,471.2,471.66,38301.0,476.0459,476.3351,469.9323,470.3911,38301.0
2020-03-09 11:00:00,471.81,473.32,469.92,471.22,15217.0,470.5407,472.0466,468.6558,469.9523,15217.0
2020-03-09 11:10:00,471.51,478.7,471.51,478.7,11530.0,470.2415,477.4122,470.2415,477.4122,11530.0
2020-03-09 11:20:00,477.55,481.71,477.01,480.39,25545.0,476.2653,480.4141,475.7267,479.0976,25545.0
2020-03-09 11:30:00,480.05,483.99,478.86,483.7,13118.0,478.7585,482.6879,477.5717,482.3987,13118.0
2020-03-09 11:40:00,483.78,484.27,480.0,484.27,19380.0,482.4785,482.9672,478.7087,482.9672,19380.0
2020-03-09 11:50:00,484.09,484.97,481.21,481.4,6592.0,482.7877,483.6653,479.9154,480.1049,6592.0
2020-03-09 12:00:00,480.82,484.97,478.41,484.25,11371.0,479.5265,483.6653,477.1229,482.9472,11371.0
2020-03-09 12:10:00,484.54,484.64,482.79,482.83,9255.0,483.2365,483.3362,481.4912,481.5311,9255.0
2020-03-09 12:20:00,482.97,482.97,480.11,481.0,5351.0,481.6707,481.6707,478.8184,479.706,5351.0
2020-03-09 12:30:00,481.03,481.76,477.84,479.44,8612.0,479.7359,480.4639,476.5545,478.1502,8612.0
2020-03-09 12:40:00,479.81,480.68,476.51,476.51,11455.0,478.5192,479.3868,475.2281,475.2281,11455.0
2020-03-09 12:50:00,476.59,476.98,475.0,475.66,12222.0,475.3078,475.6968,473.7221,474.3803,12222.0
2020-03-09 13:00:00,475.64,478.6,475.28,476.38,8988.0,474.3604,477.3124,474.0014,475.0984,8988.0
2020-03-09 13:10:00,476.28,479.09,475.45,476.35,8075.0,474.9987,477.8011,474.1709,475.0685,8075.0
2020-03-09 13:20:00,475.81,475.88,473.66,474.46,8798.0,474.5299,474.5998,472.3857,473.1836,8798.0
2020-03-09 13:30:00,473.63,474.47,472.46,472.47,12166.0,472.3558,473.1935,471.189,471.1989,12166.0
2020-03-09 13:40:00,472.54,473.15,470.22,472.03,10561.0,471.2687,471.8771,468.955,470.7601,10561.0
2020-03-09 13:50:00,471.91,471.91,468.92,470.13,12841.0,470.6404,470.6404,467.6585,468.8652,12841.0
2020-03-09 14:00:00,470.77,471.35,468.59,471.29,22313.0,469.5035,470.0819,467.3294,470.0221,22313.0
2020-03-09 14:10:00,470.59,474.54,470.59,474.08,5029.0,469.324,473.2634,469.324,472.8046,5029.0
2020-03-09 14:20:00,474.19,474.97,472.72,472.73,10194.0,472.9143,473.6922,471.4483,471.4582,10194.0
2020-03-09 14:30:00,473.01,475.4,472.07,474.77,11883.0,471.7375,474.121,470.8,473.4927,11883.0
2020-03-09 14:40:00,475.48,475.48,471.39,472.7,4336.0,474.2008,474.2008,470.1218,471.4283,4336.0
2020-03-09 14:50:00,472.71,478.5,472.7,477.97,11612.0,471.4383,477.2127,471.4283,476.6841,11612.0
2020-03-09 15:00:00,477.74,480.65,475.83,478.0,19764.0,476.4548,479.3569,474.5499,476.7141,19764.0
2020-03-09 15:10:00,478.38,479.53,476.6,478.01,10904.0,477.093,478.2399,475.3178,476.724,10904.0
2020-03-09 15:20:00,478.25,482.2,476.67,481.07,13036.0,476.9634,480.9028,475.3876,479.7758,13036.0
2020-03-09 15:30:00,480.62,482.4,477.93,481.18,27765.0,479.327,481.1022,476.6442,479.8855,27765.0
2020-03-09 15:40:00,480.82,484.0,478.46,483.87,36372.0,479.5265,482.6979,477.1728,482.5683,36372.0
2020-03-09 15:50:00,482.71,483.23,473.19,473.19,119997.0,481.4114,481.93,471.917,471.917,119997.0
2020-03-10 09:30:00,485.0,488.71,473.52,477.52,40847.0,483.6952,487.3952,472.2461,476.2353,40847.0
2020-03-10 09:40:00,478.27,481.57,475.74,477.24,38454.0,476.9833,480.2744,474.4601,475.9561,38454.0
2020-03-10 09:50:00,477.08,479.32,474.17,474.54,36786.0,475.7965,478.0305,472.8944,473.2634,36786.0
2020-03-10 10:00:00,474.03,476.75,473.34,476.75,43739.0,472.7547,475.4674,472.0666,475.4674,43739.0
2020-03-10 10:10:00,476.39,478.43,476.24,477.33,13842.0,475.1084,477.1429,474.9588,476.0459,13842.0
2020-03-10 10:20:00,477.48,477.72,473.5,474.41,20263.0,476.1955,476.4348,472.2262,473.1337,20263.0
2020-03-10 10:30:00,474.22,474.78,472.43,474.57,15137.0,472.9442,473.5027,471.159,473.2933,15137.0
2020-03-10 10:40:00,474.19,474.87,471.43,471.43,13120.0,472.9143,473.5925,470.1617,470.1617,13120.0
2020-03-10 10:50:00,471.58,472.88,467.58,470.65,22412.0,470.3113,471.6078,466.3221,469.3838,22412.0
2020-03-10 11:00:00,471.12,473.15,468.94,472.38,14248.0,469.8526,471.8771,467.6784,471.1092,14248.0
2020-03-10 11:10:00,472.32,472.32,468.82,469.0,15346.0,471.0493,471.0493,467.5587,467.7383,15346.0
2020-03-10 11:20:00,469.06,469.57,464.79,465.75,25680.0,467.7981,468.3067,463.5396,464.497,25680.0
2020-03-10 11:30:00,466.29,466.53,463.01,463.49,11765.0,465.0356,465.2749,461.7644,462.2431,11765.0
2020-03-10 11:40:00,464.45,469.07,463.49,466.88,18486.0,463.2005,467.8081,462.2431,465.624,18486.0
2020-03-10 11:50:00,467.57,467.57,464.39,465.17,31946.0,466.3121,466.3121,463.1407,463.9186,31946.0
2020-03-10 12:00:00,465.17,468.99,464.82,468.71,13167.0,463.9186,467.7283,463.5695,467.449,13167.0
2020-03-10 12:10:00,469.49,471.9,468.76,470.13,14015.0,468.2269,470.6305,467.4989,468.8652,14015.0
2020-03-10 12:20:00,470.25,470.25,464.87,465.16,15634.0,468.9849,468.9849,463.6194,463.9086,15634.0
2020-03-10 12:30:00,464.61,466.81,461.37,465.89,11680.0,463.3601,465.5542,460.1288,464.6366,11680.0
2020-03-10 12:40:00,466.39,467.79,463.4,466.17,5948.0,465.1353,466.5315,462.1533,464.9159,5948.0
2020-03-10 12:50:00,465.96,468.47,465.93,466.78,6123.0,464.7064,467.2097,464.6765,465.5242,6123.0
2020-03-10 13:00:00,467.16,468.5,464.3,468.45,5769.0,465.9032,467.2396,463.0509,467.1897,5769.0
2020-03-10 13:10:00,468.84,470.0,467.39,470.0,6936.0,467.5787,468.7356,466.1326,468.7356,6936.0
2020-03-10 13:20:00,469.5,470.58,467.86,469.52,7371.0,468.2369,469.314,466.6013,468.2569,7371.0
2020-03-10 13:30:00,469.23,469.4,465.34,466.06,11362.0,467.9676,468.1372,464.0881,464.8062,11362.0
2020-03-10 13:40:00,467.13,467.58,462.78,463.37,12846.0,465.8733,466.3221,461.535,462.1234,12846.0
2020-03-10 13:50:00,463.37,465.16,462.89,464.71,9082.0,462.1234,463.9086,461.6447,463.4598,9082.0
2020-03-10 14:00:00,463.98,463.98,460.8,463.66,12199.0,462.7318,462.7318,459.5603,462.4126,12199.0
2020-03-10 14:10:00,464.15,465.12,462.44,462.73,6042.0,462.9013,463.8687,461.1959,461.4851,6042.0
2020-03-10 14:20:00,463.22,463.65,460.87,463.26,6862.0,461.9738,462.4027,459.6301,462.0137,6862.0
2020-03-10 14:30:00,462.93,467.73,462.12,466.25,11827.0,461.6846,466.4717,460.8768,464.9957,11827.0
2020-03-10 14:40:00,466.34,469.97,466.15,468.81,15000.0,465.0854,468.7057,464.8959,467.5488,15000.0
2020-03-10 14:50:00,468.74,468.74,464.77,466.81,12001.0,467.479,467.479,463.5196,465.5542,12001.0
2020-03-10 15:00:00,468.27,469.4,467.0,467.07,17181.0,467.0102,468.1372,465.7436,465.8135,17181.0
2020-03-10 15:10:00,467.24,470.06,467.24,469.89,13680.0,465.983,468.7954,465.983,468.6259,13680.0
2020-03-10 15:20:00,470.2,471.61,466.38,467.7,14376.0,468.935,470.3412,465.1253,466.4418,14376.0
2020-03-10 15:30:00,467.61,470.97,465.17,470.38,21518.0,466.352,469.703,463.9186,469.1146,21518.0
2020-03-10 15:40:00,470.51,474.0,468.36,473.82,34667.0,469.2442,472.7248,467.1,472.5453,34667.0
2020-03-10 15:50:00,473.22,475.38,471.3,475.38,89060.0,471.9469,474.1011,470.0321,474.1011,89060.0
2020-03-11 09:30:00,479.11,485.98,476.96,483.25,79972.0,477.8211,484.6726,475.6769,481.9499,79972.0
2020-03-11 09:40:00,482.73,484.68,476.33,476.44,36020.0,481.4313,483.3761,475.0485,475.1582,36020.0
2020-03-11 09:50:00,476.09,479.19,475.57,477.01,18541.0,474.8092,477.9009,474.2906,475.7267,18541.0
2020-03-11 10:00:00,477.35,479.46,476.35,476.9,19229.0,476.0658,478.1701,475.0685,475.617,19229.0
2020-03-11 10:10:00,476.57,477.17,473.34,474.12,15158.0,475.2879,475.8863,472.0666,472.8445,15158.0
2020-03-11 10:20:00,474.49,474.95,469.68,470.08,21249.0,473.2135,473.6723,468.4164,468.8154,21249.0
2020-03-11 10:30:00,470.0,472.77,469.86,471.77,8676.0,468.7356,471.4981,468.596,470.5008,8676.0
2020-03-11 10:40:00,472.29,473.18,469.0,469.0,10641.0,471.0194,471.907,467.7383,467.7383,10641.0
2020-03-11 10:50:00,469.78,471.5,468.2,471.3,9960.0,468.5162,470.2315,466.9404,470.0321,9960.0
2020-03-11 11:00:00,472.05,473.55,471.42,473.52,21549.0,470.7801,472.276,470.1518,472.2461,21549.0
2020-03-11 11:10:00,473.87,473.87,469.75,469.75,6773.0,472.5952,472.5952,468.4862,468.4862,6773.0
2020-03-11 11:20:00,470.19,470.19,468.53,468.86,9487.0,468.9251,468.9251,467.2695,467.5986,9487.0
2020-03-11 11:30:00,468.67,469.8,467.27,467.68,13085.0,467.4092,468.5361,466.0129,466.4218,13085.0
2020-03-11 11:40:00,467.84,468.23,466.0,467.15,10760.0,466.5814,466.9703,464.7463,465.8932,10760.0
2020-03-11 11:50:00,467.19,467.41,464.37,466.82,7681.0,465.9331,466.1525,463.1207,465.5641,7681.0
2020-03-11 12:00:00,467.0,468.97,466.49,468.51,7288.0,465.7436,467.7083,465.235,467.2496,7288.0
2020-03-11 12:10:00,468.94,469.29,467.02,467.02,7629.0,467.6784,468.0275,465.7636,465.7636,7629.0
2020-03-11 12:20:00,467.16,467.74,464.92,466.67,8665.0,465.9032,466.4817,463.6692,465.4145,8665.0
2020-03-11 12:30:00,466.85,467.0,465.0,465.0,5586.0,465.594,465.7436,463.749,463.749,5586.0
2020-03-11 12:40:00,464.87,466.22,464.53,466.04,4700.0,463.6194,464.9657,463.2803,464.7862,4700.0
2020-03-11 12:50:00,466.43,468.08,465.99,466.97,8605.0,465.1752,466.8207,464.7364,465.7137,8605.0
2020-03-11 13:00:00,466.61,466.61,465.24,465.39,9407.0,465.3547,465.3547,463.9884,464.138,9407.0
2020-03-11 13:10:00,465.6,467.86,464.92,467.55,8385.0,464.3474,466.6013,463.6692,466.2922,8385.0
2020-03-11 13:20:00,467.97,468.55,465.52,468.3,7157.0,466.711,467.2895,464.2676,467.0401,7157.0
2020-03-11 13:30:00,468.25,469.3,466.82,467.2,10519.0,466.9903,468.0375,465.5641,465.9431,10519.0
2020-03-11 13:40:00,467.48,468.83,465.86,468.83,14915.0,466.2224,467.5687,464.6067,467.5687,14915.0
2020-03-11 13:50:00,469.0,470.19,467.24,468.83,11694.0,467.7383,468.9251,465.983,467.5687,11694.0
2020-03-11 14:00:00,469.13,469.13,465.29,465.83,17503.0,467.8679,467.8679,464.0382,464.5768,17503.0
2020-03-11 14:10:00,465.88,467.09,465.39,466.7,9153.0,464.6267,465.8334,464.138,465.4445,9153.0
2020-03-11 14:20:00,466.38,467.87,466.33,466.52,9993.0,465.1253,466.6113,465.0754,465.2649,9993.0
2020-03-11 14:30:00,466.78,468.98,466.44,467.29,9241.0,465.5242,467.7183,465.1852,466.0329,9241.0
2020-03-11 14:40:00,468.2,469.0,465.57,466.35,8937.0,466.9404,467.7383,464.3175,465.0954,8937.0
2020-03-11 14:50:00,465.86,467.49,464.91,465.88,16079.0,464.6067,466.2323,463.6593,464.6267,16079.0
2020-03-11 15:00:00,465.65,466.71,462.48,462.67,18926.0,464.3973,465.4544,461.2358,461.4253,18926.0
2020-03-11 15:10:00,462.66,463.34,460.46,461.96,15977.0,461.4153,462.0935,459.2212,460.7172,15977.0
2020-03-11 15:20:00,462.19,464.32,459.61,462.57,36308.0,460.9466,463.0709,458.3735,461.3256,36308.0
2020-03-11 15:30:00,463.06,467.58,462.62,467.58,29259.0,461.8142,466.3221,461.3754,466.3221,29259.0
2020-03-11 15:40:00,467.04,467.36,464.25,465.81,22508.0,465.7835,466.1027,463.001,464.5568,22508.0
2020-03-11 15:50:00,465.81,468.51,462.48,464.7,88953.0,464.5568,467.2496,461.2358,463.4498,88953.0
2020-03-12 09:30:00,444.36,444.36,438.15,438.15,26432.0,443.1646,443.1646,436.9713,436.9713,26432.0
2020-03-12 09:40:00,438.15,438.15,438.15,438.15,0.0,436.9713,436.9713,436.9713,436.9713,0.0
2020-03-12 09:50:00,433.77,441.23,430.82,441.04,30513.0,432.603,440.043,429.661,439.8535,30513.0
2020-03-12 10:00:00,440.37,440.37,434.68,436.53,20848.0,439.1853,439.1853,433.5106,435.3556,20848.0
2020-03-12 10:10:00,437.24,441.98,437.24,438.6,26463.0,436.0637,440.791,436.0637,437.42,26463.0
2020-03-12 10:20:00,438.52,447.84,438.21,445.82,31946.0,437.3403,446.6352,437.0311,444.6206,31946.0
2020-03-12 10:30:00,446.64,449.7,446.02,447.5,17758.0,445.4384,448.4902,444.8201,446.2961,17758.0
2020-03-12 10:40:00,448.46,451.45,446.83,449.34,18803.0,447.2535,450.2355,445.6279,448.1312,18803.0
2020-03-12 10:50:00,449.99,451.96,449.01,449.03,16141.0,448.7794,450.7441,447.802,447.822,16141.0
2020-03-12 11:00:00,449.0,449.39,440.87,441.82,14375.0,447.7921,448.181,439.6839,440.6314,14375.0
2020-03-12 11:10:00,441.82,443.0,439.38,439.92,22876.0,440.6314,441.8082,438.198,438.7365,22876.0
2020-03-12 11:20:00,439.99,443.97,439.97,441.4,17612.0,438.8063,442.7756,438.7864,440.2125,17612.0
2020-03-12 11:30:00,441.45,444.14,436.41,437.09,14234.0,440.2624,442.9451,435.2359,435.9141,14234.0
2020-03-12 11:40:00,437.64,437.93,435.0,435.98,12876.0,436.4626,436.7519,433.8297,434.8071,12876.0
2020-03-12 11:50:00,434.67,438.18,433.6,436.93,12672.0,433.5006,437.0012,432.4335,435.7545,12672.0
2020-03-12 12:00:00,436.93,436.93,428.66,429.0,15990.0,435.7545,435.7545,427.5068,427.8459,15990.0
2020-03-12 12:10:00,428.79,431.12,426.66,427.61,28219.0,427.6364,429.9602,425.5122,426.4596,28219.0
2020-03-12 12:20:00,427.28,432.74,426.1,432.12,10254.0,426.1305,431.5758,424.9537,430.9575,10254.0
2020-03-12 12:30:00,432.66,434.57,431.53,433.74,21879.0,431.496,433.4009,430.3691,432.5731,21879.0
2020-03-12 12:40:00,434.62,436.0,431.53,434.9,20423.0,433.4508,434.827,430.3691,433.73,20423.0
2020-03-12 12:50:00,434.57,445.44,434.57,442.08,26601.0,433.4009,444.2416,433.4009,440.8907,26601.0
2020-03-12 13:00:00,442.78,449.97,438.38,443.18,25539.0,441.5888,448.7595,437.2006,441.9877,25539.0
2020-03-12 13:10:00,445.47,445.47,434.72,439.49,13785.0,444.2716,444.2716,433.5505,438.3077,13785.0
2020-03-12 13:20:00,438.93,443.0,437.87,442.03,23039.0,437.7492,441.8082,436.692,440.8408,23039.0
2020-03-12 13:30:00,442.01,444.78,435.92,435.92,16158.0,440.8209,443.5834,434.7473,434.7473,16158.0
2020-03-12 13:40:00,434.07,440.99,434.07,440.49,20152.0,432.9022,439.8036,432.9022,439.305,20152.0
2020-03-12 13:50:00,439.99,442.99,437.16,441.44,14508.0,438.8063,441.7982,435.9839,440.2524,14508.0
2020-03-12 14:00:00,442.21,443.5,440.48,442.88,13324.0,441.0203,442.3069,439.295,441.6885,13324.0
2020-03-12 14:10:00,442.89,443.94,437.26,439.49,17024.0,441.6985,442.7457,436.0837,438.3077,17024.0
2020-03-12 14:20:00,440.59,444.56,440.57,443.7,26081.0,439.4047,443.364,439.3847,442.5063,26081.0
2020-03-12 14:30:00,443.33,444.14,439.24,439.43,13818.0,442.1373,442.9451,438.0583,438.2478,13818.0
2020-03-12 14:40:00,439.9,443.9,439.52,443.5,18167.0,438.7166,442.7058,438.3376,442.3069,18167.0
2020-03-12 14:50:00,445.11,445.98,442.11,442.79,15629.0,443.9125,444.7802,440.9206,441.5988,15629.0
2020-03-12 15:00:00,442.83,445.04,442.05,443.85,22314.0,441.6387,443.8427,440.8608,442.6559,22314.0
2020-03-12 15:10:00,443.89,445.5,436.51,437.53,24926.0,442.6958,444.3015,435.3357,436.3529,24926.0
2020-03-12 15:20:00,437.77,438.08,435.55,435.79,27210.0,436.5923,436.9014,434.3783,434.6176,27210.0
2020-03-12 15:30:00,435.72,439.16,435.14,438.82,30402.0,434.5478,437.9785,433.9694,437.6395,30402.0
2020-03-12 15:40:00,439.08,442.67,437.96,442.03,42434.0,437.8988,441.4791,436.7818,440.8408,42434.0
2020-03-12 15:50:00,442.67,447.09,430.01,430.06,138853.0,441.4791,445.8872,428.8532,428.903,138853.0
2020-03-13 09:30:00,445.01,453.38,440.0,440.0,35957.0,443.8128,452.1603,438.8163,438.8163,35957.0
2020-03-13 09:40:00,440.0,444.66,435.65,440.12,25651.0,438.8163,443.4637,434.478,438.936,25651.0
2020-03-13 09:50:00,439.32,439.32,430.03,434.48,24414.0,438.1381,438.1381,428.8731,433.3111,24414.0
2020-03-13 10:00:00,434.12,438.56,433.0,437.28,14389.0,432.9521,437.3802,431.8351,436.1036,14389.0
2020-03-13 10:10:00,436.58,439.68,435.5,438.33,16765.0,435.4055,438.4971,434.3284,437.1508,16765.0
2020-03-13 10:20:00,439.23,441.35,437.61,437.97,11081.0,438.0484,440.1627,436.4327,436.7917,11081.0
2020-03-13 10:30:00,437.74,437.83,433.0,433.77,22806.0,436.5624,436.6521,431.8351,432.603,22806.0
2020-03-13 10:40:00,433.95,436.36,432.23,435.04,11845.0,432.7826,435.1861,431.0672,433.8696,11845.0
2020-03-13 10:50:00,435.42,435.42,432.38,432.38,8534.0,434.2486,434.2486,431.2168,431.2168,8534.0
2020-03-13 11:00:00,432.61,437.92,432.61,437.6,8940.0,431.4462,436.7419,431.4462,436.4227,8940.0
2020-03-13 11:10:00,438.45,440.47,436.57,437.15,8736.0,437.2705,439.285,435.3955,435.9739,8736.0
2020-03-13 11:20:00,437.78,438.63,430.62,430.62,7978.0,436.6023,437.45,429.4615,429.4615,7978.0
2020-03-13 11:30:00,430.83,431.9,423.14,425.12,17036.0,429.671,430.7381,422.0016,423.9763,17036.0
2020-03-13 11:40:00,424.89,427.68,424.48,424.72,14816.0,423.7469,426.5294,423.338,423.5774,14816.0
2020-03-13 11:50:00,424.62,425.0,421.28,423.79,33569.0,423.4777,423.8566,420.1466,422.6499,33569.0
2020-03-13 12:00:00,425.0,425.18,418.01,424.3,27094.0,423.8566,424.0362,416.8854,423.1585,27094.0
2020-03-13 12:10:00,424.65,429.5,424.65,428.63,4363.0,423.5076,428.3445,423.5076,427.4769,4363.0
2020-03-13 12:20:00,428.38,432.39,426.33,431.56,4737.0,427.2275,431.2268,425.1831,430.399,4737.0
2020-03-13 12:30:00,429.87,435.73,429.4,434.37,16464.0,428.7135,434.5578,428.2448,433.2014,16464.0
2020-03-13 12:40:00,434.39,438.22,434.38,438.22,12123.0,433.2214,437.0411,433.2114,437.0411,12123.0
2020-03-13 12:50:00,437.7,440.84,436.03,436.79,16129.0,436.5225,439.654,434.857,435.6149,16129.0
2020-03-13 13:00:00,436.89,437.37,434.86,435.92,8531.0,435.7146,436.1934,433.6901,434.7473,8531.0
2020-03-13 13:10:00,435.79,437.87,434.76,437.46,8742.0,434.6176,436.692,433.5904,436.2831,8742.0
2020-03-13 13:20:00,437.48,439.97,437.03,439.56,11254.0,436.3031,438.7864,435.8543,438.3775,11254.0
2020-03-13 13:30:00,439.73,441.37,437.98,439.11,8829.0,438.547,440.1826,436.8017,437.9287,8829.0
2020-03-13 13:40:00,441.0,443.33,439.15,442.34,10694.0,439.8136,442.1373,437.9686,441.15,10694.0
2020-03-13 13:50:00,442.14,444.98,441.12,441.81,10392.0,440.9505,443.7829,439.9333,440.6214,10392.0
2020-03-13 14:00:00,441.95,442.7,435.07,435.83,20170.0,440.761,441.509,433.8995,434.6575,20170.0
2020-03-13 14:10:00,436.12,440.62,435.98,439.4,9663.0,434.9467,439.4346,434.8071,438.2179,9663.0
2020-03-13 14:20:00,439.69,440.55,437.0,438.66,12150.0,438.5071,439.3648,435.8244,437.4799,12150.0
2020-03-13 14:30:00,439.39,439.42,437.24,438.25,11415.0,438.2079,438.2378,436.0637,437.071,11415.0
2020-03-13 14:40:00,438.2,442.0,436.57,437.81,17960.0,437.0211,440.8109,435.3955,436.6322,17960.0
2020-03-13 14:50:00,438.15,442.52,438.01,442.15,15745.0,436.9713,441.3295,436.8316,440.9605,15745.0
2020-03-13 15:00:00,442.69,444.98,442.15,444.56,10628.0,441.499,443.7829,440.9605,443.364,10628.0
2020-03-13 15:10:00,444.47,449.14,442.05,448.16,18868.0,443.2743,447.9317,440.8608,446.9543,18868.0
2020-03-13 15:20:00,447.95,453.89,446.22,452.97,26442.0,446.7449,452.6689,445.0195,451.7514,26442.0
2020-03-13 15:30:00,453.29,453.75,441.48,449.29,24969.0,452.0705,452.5293,440.2923,448.0813,24969.0
2020-03-13 15:40:00,450.43,456.42,449.58,456.0,23985.0,449.2182,455.1921,448.3705,454.7732,23985.0
2020-03-13 15:50:00,457.0,466.04,455.3,465.87,94030.0,455.7705,464.7862,454.0751,464.6167,94030.0
2020-03-16 09:30:00,452.5,452.51,451.0,451.0,15373.0,451.2827,451.2926,449.7867,449.7867,15373.0
2020-03-16 09:40:00,451.0,452.97,441.24,443.22,25842.0,449.7867,451.7514,440.0529,442.0276,25842.0
2020-03-16 09:50:00,443.22,454.0,443.22,450.0,34126.0,442.0276,452.7786,442.0276,448.7894,34126.0
2020-03-16 10:00:00,449.24,455.15,445.61,455.0,20857.0,448.0314,453.9255,444.4112,453.7759,20857.0
2020-03-16 10:10:00,455.71,461.59,452.54,456.75,41672.0,454.484,460.3482,451.3225,455.5212,41672.0
2020-03-16 10:20:00,457.68,464.78,456.58,461.72,37702.0,456.4487,463.5296,455.3517,460.4778,37702.0
2020-03-16 10:30:00,462.16,479.98,461.96,479.98,54562.0,460.9167,478.6887,460.7172,478.6887,54562.0
2020-03-16 10:40:00,478.97,484.58,471.66,471.66,63485.0,477.6814,483.2764,470.3911,470.3911,63485.0
2020-03-16 10:50:00,472.9,472.9,463.02,467.02,55189.0,471.6278,471.6278,461.7744,465.7636,55189.0
2020-03-16 11:00:00,467.01,474.98,467.0,472.27,33114.0,465.7536,473.7022,465.7436,470.9995,33114.0
2020-03-16 11:10:00,471.65,473.9,467.7,468.54,21502.0,470.3811,472.6251,466.4418,467.2795,21502.0
2020-03-16 11:20:00,470.09,474.13,468.38,473.4,11116.0,468.8253,472.8545,467.1199,472.1264,11116.0
2020-03-16 11:30:00,473.5,474.47,466.56,471.11,18822.0,472.2262,473.1935,465.3048,469.8426,18822.0
2020-03-16 11:40:00,469.69,471.19,466.0,467.43,21905.0,468.4264,469.9224,464.7463,466.1725,21905.0
2020-03-16 11:50:00,467.22,469.09,463.25,469.09,16008.0,465.9631,467.828,462.0037,467.828,16008.0
2020-03-16 12:00:00,468.58,470.0,465.53,467.06,19956.0,467.3194,468.7356,464.2776,465.8035,19956.0
2020-03-16 12:10:00,465.64,467.1,456.4,459.29,24505.0,464.3873,465.8434,455.1722,458.0544,24505.0
2020-03-16 12:20:00,458.28,462.36,456.79,457.53,14605.0,457.0471,461.1161,455.5611,456.2991,14605.0
2020-03-16 12:30:00,457.39,461.44,455.85,459.0,16387.0,456.1595,460.1986,454.6236,457.7652,16387.0
2020-03-16 12:40:00,458.09,464.98,457.01,457.81,24017.0,456.8576,463.7291,455.7805,456.5784,24017.0
2020-03-16 12:50:00,458.7,459.5,454.22,458.89,15804.0,457.466,458.2638,452.998,457.6555,15804.0
2020-03-16 13:00:00,458.81,461.96,458.43,458.43,10657.0,457.5757,460.7172,457.1967,457.1967,10657.0
2020-03-16 13:10:00,458.34,465.66,457.36,459.25,21976.0,457.1069,464.4073,456.1296,458.0145,21976.0
2020-03-16 13:20:00,460.36,465.92,459.38,462.84,18928.0,459.1215,464.6666,458.1441,461.5948,18928.0
2020-03-16 13:30:00,462.8,462.81,455.86,457.44,18154.0,461.5549,461.5649,454.6336,456.2094,18154.0
2020-03-16 13:40:00,457.44,461.95,456.08,460.33,22973.0,456.2094,460.7072,454.853,459.0916,22973.0
2020-03-16 13:50:00,460.81,462.15,456.9,457.79,8304.0,459.5703,460.9067,455.6708,456.5584,8304.0
2020-03-16 14:00:00,457.46,460.69,456.39,456.52,31491.0,456.2293,459.4506,455.1622,455.2918,31491.0
2020-03-16 14:10:00,456.7,458.86,453.52,454.5,16900.0,455.4714,457.6255,452.2999,453.2773,16900.0
2020-03-16 14:20:00,454.52,460.33,453.94,460.33,11265.0,453.2972,459.0916,452.7188,459.0916,11265.0
2020-03-16 14:30:00,460.13,466.0,458.66,462.16,18058.0,458.8921,464.7463,457.4261,460.9167,18058.0
2020-03-16 14:40:00,462.16,464.51,459.8,464.35,28415.0,460.9167,463.2603,458.563,463.1008,28415.0
2020-03-16 14:50:00,465.0,470.0,464.39,467.81,31987.0,463.749,468.7356,463.1407,466.5515,31987.0
2020-03-16 15:00:00,468.02,469.65,462.93,464.44,16189.0,466.7609,468.3865,461.6846,463.1905,16189.0
2020-03-16 15:10:00,463.09,468.09,462.74,466.24,29976.0,461.8442,466.8307,461.4951,464.9857,29976.0
2020-03-16 15:20:00,466.96,468.41,462.6,464.64,33427.0,465.7038,467.1499,461.3555,463.39,33427.0
2020-03-16 15:30:00,464.33,465.09,456.0,456.96,45308.0,463.0808,463.8388,454.7732,455.7307,45308.0
2020-03-16 15:40:00,456.76,462.5,455.49,457.07,40312.0,455.5312,461.2558,454.2646,455.8404,40312.0
2020-03-16 15:50:00,455.5,455.59,433.82,439.26,157176.0,454.2746,454.3643,432.6529,438.0783,157176.0
2020-03-17 09:30:00,490.07,503.2,490.0,492.98,381723.0,488.7516,501.8463,488.6818,491.6538,381723.0
2020-03-17 09:40:00,492.98,493.92,473.0,481.35,159552.0,491.6538,492.5912,471.7275,480.055,159552.0
2020-03-17 09:50:00,482.61,487.67,475.01,478.31,84712.0,481.3117,486.358,473.7321,477.0232,84712.0
2020-03-17 10:00:00,479.14,488.96,476.69,484.63,67935.0,477.851,487.6446,475.4076,483.3262,67935.0
2020-03-17 10:10:00,485.01,490.0,484.59,487.77,62523.0,483.7052,488.6818,483.2863,486.4578,62523.0
2020-03-17 10:20:00,487.63,487.63,482.71,485.13,30421.0,486.3181,486.3181,481.4114,483.8249,30421.0
2020-03-17 10:30:00,485.39,489.6,484.48,487.66,28788.0,484.0842,488.2828,483.1766,486.3481,28788.0
2020-03-17 10:40:00,487.16,498.98,486.69,498.4,45143.0,485.8494,497.6376,485.3807,497.0592,45143.0
2020-03-17 10:50:00,497.94,500.75,491.6,499.49,69206.0,496.6004,499.4028,490.2775,498.1462,69206.0
2020-03-17 11:00:00,499.6,506.0,498.26,505.59,79244.0,498.2559,504.6387,496.9195,504.2298,79244.0
2020-03-17 11:10:00,505.7,510.95,505.31,509.95,79483.0,504.3395,509.5754,503.9506,508.5781,79483.0
2020-03-17 11:20:00,509.56,509.93,492.01,500.08,64590.0,508.1891,508.5582,490.6864,498.7347,64590.0
2020-03-17 11:30:00,500.85,506.99,500.72,502.2,51502.0,499.5026,505.6261,499.3729,500.8489,51502.0
2020-03-17 11:40:00,502.33,509.98,500.76,509.57,47066.0,500.9786,508.608,499.4128,508.1991,47066.0
2020-03-17 11:50:00,509.85,510.5,504.15,507.69,87731.0,508.4784,509.1266,502.7937,506.3242,87731.0
2020-03-17 12:00:00,508.4,512.98,504.79,510.74,56748.0,507.0323,511.5999,503.432,509.366,56748.0
2020-03-17 12:10:00,510.03,512.55,502.91,504.99,46445.0,508.6579,511.1711,501.557,503.6314,46445.0
2020-03-17 12:20:00,504.45,504.45,486.11,492.42,55821.0,503.0929,503.0929,484.8022,491.0953,55821.0
2020-03-17 12:30:00,493.14,496.62,491.31,491.8,30392.0,491.8133,495.284,489.9882,490.4769,30392.0
2020-03-17 12:40:00,491.09,496.98,489.01,492.15,42400.0,489.7688,495.643,487.6944,490.826,42400.0
2020-03-17 12:50:00,492.97,492.97,479.0,487.2,90684.0,491.6438,491.6438,477.7114,485.8893,90684.0
2020-03-17 13:00:00,486.16,491.81,481.55,482.35,19502.0,484.8521,490.4869,480.2545,481.0523,19502.0
2020-03-17 13:10:00,482.88,484.19,479.81,482.18,17247.0,481.5809,482.8874,478.5192,480.8828,17247.0
2020-03-17 13:20:00,482.13,487.15,479.25,485.17,38516.0,480.8329,485.8394,477.9607,483.8648,38516.0
2020-03-17 13:30:00,485.38,492.0,483.17,489.99,39086.0,484.0742,490.6764,481.8701,488.6718,39086.0
2020-03-17 13:40:00,489.97,491.32,486.22,487.63,18722.0,488.6518,489.9982,484.9119,486.3181,18722.0
2020-03-17 13:50:00,488.02,489.64,484.01,485.53,16778.0,486.7071,488.3227,482.7079,484.2238,16778.0
2020-03-17 14:00:00,487.69,494.98,484.06,494.59,20074.0,486.378,493.6484,482.7577,493.2594,20074.0
2020-03-17 14:10:00,494.98,495.89,490.67,495.03,22372.0,493.6484,494.5559,489.35,493.6982,22372.0
2020-03-17 14:20:00,495.03,496.0,486.53,490.23,19563.0,493.6982,494.6656,485.2211,488.9112,19563.0
2020-03-17 14:30:00,490.37,493.81,488.75,491.51,37668.0,489.0508,492.4815,487.4351,490.1877,37668.0
2020-03-17 14:40:00,491.85,493.92,489.59,490.41,27581.0,490.5268,492.5912,488.2729,489.0907,27581.0
2020-03-17 14:50:00,490.98,492.0,487.54,488.98,40384.0,489.6591,490.6764,486.2284,487.6645,40384.0
2020-03-17 15:00:00,488.44,497.85,485.44,495.32,55805.0,487.126,496.5107,484.134,493.9875,55805.0
2020-03-17 15:10:00,494.79,498.0,491.98,496.19,46598.0,493.4589,496.6602,490.6564,494.8551,46598.0
2020-03-17 15:20:00,495.97,496.53,490.27,495.05,34443.0,494.6357,495.1942,488.951,493.7182,34443.0
2020-03-17 15:30:00,495.0,500.0,494.58,498.1,49013.0,493.6683,498.6549,493.2494,496.76,49013.0
2020-03-17 15:40:00,498.13,501.2,496.38,496.94,86140.0,496.7899,499.8516,495.0446,495.6031,86140.0
2020-03-17 15:50:00,496.09,497.81,485.02,491.68,138539.0,494.7554,496.4708,483.7152,490.3572,138539.0
2020-03-18 09:30:00,495.78,498.0,487.01,494.16,151179.0,494.4462,496.6602,485.6998,492.8306,151179.0
2020-03-18 09:40:00,493.69,493.69,487.77,490.04,91067.0,492.3618,492.3618,486.4578,488.7217,91067.0
2020-03-18 09:50:00,490.04,498.86,489.22,496.17,93451.0,488.7217,497.5179,487.9039,494.8352,93451.0
2020-03-18 10:00:00,495.44,499.0,483.51,485.02,89925.0,494.1071,497.6576,482.2092,483.7152,89925.0
2020-03-18 10:10:00,485.0,490.91,485.0,487.62,32733.0,483.6952,489.5893,483.6952,486.3082,32733.0
2020-03-18 10:20:00,487.64,493.95,485.55,493.63,45891.0,486.3281,492.6211,484.2437,492.302,45891.0
2020-03-18 10:30:00,493.45,494.39,487.9,493.04,29763.0,492.1225,493.06,486.5874,491.7136,29763.0
2020-03-18 10:40:00,493.0,495.0,490.61,491.26,28142.0,491.6737,493.6683,489.2901,489.9384,28142.0
2020-03-18 10:50:00,491.28,491.29,481.5,487.11,52498.0,489.9583,489.9683,480.2046,485.7995,52498.0
2020-03-18 11:00:00,486.3,489.16,483.34,483.65,17053.0,484.9917,487.844,482.0397,482.3489,17053.0
2020-03-18 11:10:00,483.51,484.67,480.2,484.47,25253.0,482.2092,483.3661,478.9081,483.1666,25253.0
2020-03-18 11:20:00,484.83,489.0,484.81,486.75,15961.0,483.5257,487.6845,483.5057,485.4405,15961.0
2020-03-18 11:30:00,487.25,490.55,486.07,488.66,22439.0,485.9392,489.2303,484.7623,487.3454,22439.0
2020-03-18 11:40:00,487.86,490.92,486.51,489.11,17998.0,486.5475,489.5993,485.2012,487.7942,17998.0
2020-03-18 11:50:00,490.02,494.6,490.0,492.4,30724.0,488.7017,493.2694,488.6818,491.0753,30724.0
2020-03-18 12:00:00,491.81,491.81,487.25,488.28,18441.0,490.4869,490.4869,485.9392,486.9664,18441.0
2020-03-18 12:10:00,488.24,490.32,483.33,485.4,20129.0,486.9265,489.0009,482.0297,484.0941,20129.0
2020-03-18 12:20:00,485.6,490.54,483.32,488.88,39310.0,484.2936,489.2203,482.0197,487.5648,39310.0
2020-03-18 12:30:00,489.45,490.89,487.53,490.06,58837.0,488.1332,489.5694,486.2184,488.7416,58837.0
2020-03-18 12:40:00,490.29,494.41,485.65,487.88,26055.0,488.971,493.0799,484.3435,486.5675,26055.0
2020-03-18 12:50:00,488.42,489.24,484.59,485.08,9074.0,487.106,487.9238,483.2863,483.775,9074.0
2020-03-18 13:00:00,485.08,485.08,485.08,485.08,0.0,483.775,483.775,483.775,483.775,0.0
2020-03-18 13:10:00,484.52,490.71,484.01,489.53,16970.0,483.2165,489.3899,482.7079,488.213,16970.0
2020-03-18 13:20:00,488.68,491.07,485.81,488.42,75844.0,487.3653,489.7489,484.503,487.106,75844.0
2020-03-18 13:30:00,488.84,489.42,484.0,484.15,57881.0,487.5249,488.1033,482.6979,482.8475,57881.0
2020-03-18 13:40:00,484.51,487.8,483.03,484.49,24963.0,483.2065,486.4877,481.7305,483.1866,24963.0
2020-03-18 13:50:00,484.36,485.49,477.28,477.86,36034.0,483.0569,484.1839,475.996,476.5744,36034.0
2020-03-18 14:00:00,477.89,478.41,455.56,462.6,50413.0,476.6043,477.1229,454.3344,461.3555,50413.0
2020-03-18 14:10:00,462.6,471.0,460.01,467.04,17273.0,461.3555,469.7329,458.7725,465.7835,17273.0
2020-03-18 14:20:00,466.43,468.74,461.22,467.31,11929.0,465.1752,467.479,459.9792,466.0528,11929.0
2020-03-18 14:30:00,467.31,479.98,467.21,479.23,23188.0,466.0528,478.6887,465.9531,477.9407,23188.0
2020-03-18 14:40:00,479.55,482.99,477.08,480.85,19502.0,478.2599,481.6906,475.7965,479.5564,19502.0
2020-03-18 14:50:00,481.98,485.45,481.62,482.1,43493.0,480.6833,484.144,480.3243,480.803,43493.0
2020-03-18 15:00:00,481.53,484.8,477.88,481.31,16224.0,480.2346,483.4958,476.5944,480.0151,16224.0
2020-03-18 15:10:00,482.44,485.5,470.7,474.39,26465.0,481.1421,484.1939,469.4337,473.1138,26465.0
2020-03-18 15:20:00,474.02,474.03,461.47,464.77,63042.0,472.7448,472.7547,460.2285,463.5196,63042.0
2020-03-18 15:30:00,464.24,465.81,461.05,464.98,49023.0,462.9911,464.5568,459.8097,463.7291,49023.0
2020-03-18 15:40:00,464.54,479.64,463.26,477.77,64979.0,463.2903,478.3496,462.0137,476.4847,64979.0
2020-03-18 15:50:00,479.56,494.6,473.02,491.43,137337.0,478.2699,493.2694,471.7474,490.1079,137337.0
2020-03-19 09:30:00,483.93,489.86,475.8,476.76,36374.0,482.6281,488.5421,474.52,475.4774,36374.0
2020-03-19 09:40:00,476.57,486.54,469.45,484.93,47158.0,475.2879,485.2311,468.1871,483.6254,47158.0
2020-03-19 09:50:00,485.0,485.14,476.99,477.94,41757.0,483.6952,483.8348,475.7068,476.6542,41757.0
2020-03-19 10:00:00,477.6,479.98,470.45,478.75,39247.0,476.3151,478.6887,469.1844,477.462,39247.0
2020-03-19 10:10:00,479.31,483.0,474.34,477.09,40908.0,478.0205,481.7006,473.0639,475.8065,40908.0
2020-03-19 10:20:00,475.77,480.79,474.38,480.34,40639.0,474.4901,479.4965,473.1038,479.0478,40639.0
2020-03-19 10:30:00,479.6,480.39,476.01,476.9,25717.0,478.3097,479.0976,474.7294,475.617,25717.0
2020-03-19 10:40:00,477.18,484.8,477.18,481.96,21535.0,475.8963,483.4958,475.8963,480.6634,21535.0
2020-03-19 10:50:00,481.65,487.44,480.98,483.42,42530.0,480.3542,486.1287,479.686,482.1195,42530.0
2020-03-19 11:00:00,484.68,489.98,482.73,489.98,37728.0,483.3761,488.6618,481.4313,488.6618,37728.0
2020-03-19 11:10:00,489.98,506.98,489.98,504.6,123340.0,488.6618,505.6161,488.6618,503.2425,123340.0
2020-03-19 11:20:00,506.18,518.0,505.23,515.44,91814.0,504.8182,516.6064,503.8708,514.0533,91814.0
2020-03-19 11:30:00,515.58,517.0,506.0,508.23,62510.0,514.193,515.6091,504.6387,506.8627,62510.0
2020-03-19 11:40:00,508.01,511.99,491.01,505.01,126029.0,506.6433,510.6126,489.6891,503.6514,126029.0
2020-03-19 11:50:00,506.32,506.63,492.76,495.0,78413.0,504.9579,505.267,491.4343,493.6683,78413.0
2020-03-19 12:00:00,493.0,493.3,486.87,488.16,54721.0,491.6737,491.9729,485.5602,486.8467,54721.0
2020-03-19 12:10:00,488.48,492.32,486.14,491.01,21813.0,487.1659,490.9955,484.8322,489.6891,21813.0
2020-03-19 12:20:00,491.98,496.63,486.56,489.84,24701.0,490.6564,495.2939,485.251,488.5222,24701.0
2020-03-19 12:30:00,490.09,494.28,485.15,486.97,15767.0,488.7715,492.9503,483.8448,485.6599,15767.0
2020-03-19 12:40:00,486.91,490.99,481.65,484.46,23867.0,485.6001,489.6691,480.3542,483.1567,23867.0
2020-03-19 12:50:00,482.51,488.87,482.5,485.56,18127.0,481.2119,487.5548,481.2019,484.2537,18127.0
2020-03-19 13:00:00,486.52,488.18,483.87,486.77,11062.0,485.2111,486.8667,482.5683,485.4605,11062.0
2020-03-19 13:10:00,486.66,487.12,482.02,486.27,38849.0,485.3508,485.8095,480.7232,484.9618,38849.0
2020-03-19 13:20:00,485.77,492.19,485.77,489.81,29434.0,484.4631,490.8659,484.4631,488.4923,29434.0
2020-03-19 13:30:00,489.81,491.48,487.46,489.06,18657.0,488.4923,490.1578,486.1486,487.7443,18657.0
2020-03-19 13:40:00,489.0,494.36,487.73,491.92,13496.0,487.6845,493.03,486.4179,490.5966,13496.0
2020-03-19 13:50:00,491.24,499.0,491.13,497.33,18737.0,489.9184,497.6576,489.8087,495.992,18737.0
2020-03-19 14:00:00,496.32,497.71,490.81,491.18,16888.0,494.9848,496.371,489.4896,489.8586,16888.0
2020-03-19 14:10:00,490.7,493.0,486.96,490.03,12272.0,489.3799,491.6737,485.6499,488.7117,12272.0
2020-03-19 14:20:00,493.87,496.93,490.69,494.0,8097.0,492.5414,495.5931,489.3699,492.671,8097.0
2020-03-19 14:30:00,494.18,497.02,492.55,496.17,12784.0,492.8505,495.6829,491.2249,494.8352,12784.0
2020-03-19 14:40:00,497.77,499.98,496.0,497.62,11471.0,496.4309,498.6349,494.6656,496.2813,11471.0
2020-03-19 14:50:00,497.58,499.49,492.32,493.07,16293.0,496.2414,498.1462,490.9955,491.7435,16293.0
2020-03-19 15:00:00,492.32,494.19,488.5,489.62,18252.0,490.9955,492.8605,487.1858,488.3028,18252.0
2020-03-19 15:10:00,489.15,503.24,489.15,502.3,54302.0,487.8341,501.8861,487.8341,500.9487,54302.0
2020-03-19 15:20:00,502.99,506.16,500.01,501.08,27942.0,501.6368,504.7983,498.6648,499.732,27942.0
2020-03-19 15:30:00,501.18,503.4,495.85,499.0,40025.0,499.8317,502.0457,494.516,497.6576,40025.0
2020-03-19 15:40:00,499.3,502.05,494.81,497.23,32376.0,497.9567,500.6994,493.4788,495.8923,32376.0
2020-03-19 15:50:00,496.02,498.3,487.02,489.01,91241.0,494.6856,496.9594,485.7098,487.6944,91241.0
2020-03-20 09:30:00,493.01,499.5,491.89,492.04,121897.0,491.6837,498.1562,490.5667,490.7163,121897.0
2020-03-20 09:40:00,492.52,495.91,488.0,490.0,21001.0,491.195,494.5759,486.6871,488.6818,21001.0
2020-03-20 09:50:00,489.25,492.12,486.02,488.0,16916.0,487.9338,490.7961,484.7125,486.6871,16916.0
2020-03-20 10:00:00,488.25,492.63,486.52,486.61,21263.0,486.9365,491.3047,485.2111,485.3009,21263.0
2020-03-20 10:10:00,487.9,490.0,486.85,488.24,18000.0,486.5874,488.6818,485.5402,486.9265,18000.0
2020-03-20 10:20:00,488.23,491.0,486.52,486.87,20351.0,486.9165,489.6791,485.2111,485.5602,20351.0
2020-03-20 10:30:00,486.4,487.13,482.02,482.49,28111.0,485.0915,485.8195,480.7232,481.192,28111.0
2020-03-20 10:40:00,483.71,485.9,478.01,480.51,38334.0,482.4087,484.5928,476.724,479.2173,38334.0
2020-03-20 10:50:00,479.5,480.94,478.13,478.8,14668.0,478.21,479.6461,476.8437,477.5119,14668.0
2020-03-20 11:00:00,478.5,479.02,473.0,474.65,14951.0,477.2127,477.7313,471.7275,473.3731,14951.0
2020-03-20 11:10:00,475.73,475.73,471.11,473.3,25052.0,474.4502,474.4502,469.8426,472.0267,25052.0
2020-03-20 11:20:00,472.86,472.89,467.0,470.7,32261.0,471.5879,471.6178,465.7436,469.4337,32261.0
2020-03-20 11:30:00,470.71,473.15,469.72,472.79,22927.0,469.4437,471.8771,468.4563,471.5181,22927.0
2020-03-20 11:40:00,471.68,472.82,469.58,470.5,15449.0,470.4111,471.548,468.3167,469.2342,15449.0
2020-03-20 11:50:00,470.26,472.31,469.0,469.77,10738.0,468.9949,471.0394,467.7383,468.5062,10738.0
2020-03-20 12:00:00,470.05,470.58,454.62,455.66,40783.0,468.7854,469.314,453.397,454.4342,40783.0
2020-03-20 12:10:00,455.91,460.0,452.7,459.58,54497.0,454.6835,458.7625,451.4821,458.3436,54497.0
2020-03-20 12:20:00,457.81,459.48,450.2,450.68,53999.0,456.5784,458.2439,448.9888,449.4676,53999.0
2020-03-20 12:30:00,450.29,458.35,448.19,455.66,39226.0,449.0786,457.1169,446.9842,454.4342,39226.0
2020-03-20 12:40:00,455.99,464.0,455.55,463.53,28792.0,454.7633,462.7517,454.3244,462.283,28792.0
2020-03-20 12:50:00,463.07,465.96,460.08,465.76,36488.0,461.8242,464.7064,458.8423,464.507,36488.0
2020-03-20 13:00:00,465.66,468.65,464.31,467.09,25339.0,464.4073,467.3892,463.0609,465.8334,25339.0
2020-03-20 13:10:00,467.09,467.96,463.26,466.15,17924.0,465.8334,466.7011,462.0137,464.8959,17924.0
2020-03-20 13:20:00,466.24,466.24,457.14,458.21,23643.0,464.9857,464.9857,455.9102,456.9773,23643.0
2020-03-20 13:30:00,458.06,458.32,452.9,455.14,19950.0,456.8277,457.087,451.6816,453.9156,19950.0
2020-03-20 13:40:00,456.38,459.62,455.11,455.67,10972.0,455.1522,458.3835,453.8856,454.4441,10972.0
2020-03-20 13:50:00,457.0,458.0,454.33,454.46,13335.0,455.7705,456.7679,453.1077,453.2374,13335.0
2020-03-20 14:00:00,455.5,456.37,453.55,456.0,14336.0,454.2746,455.1422,452.3298,454.7732,14336.0
2020-03-20 14:10:00,456.81,456.98,450.36,451.2,15711.0,455.5811,455.7506,449.1484,449.9862,15711.0
2020-03-20 14:20:00,451.16,456.19,449.51,451.34,19310.0,449.9463,454.9627,448.3007,450.1258,19310.0
2020-03-20 14:30:00,450.71,452.58,447.4,448.35,36201.0,449.4975,451.3624,446.1964,447.1438,36201.0
2020-03-20 14:40:00,447.61,448.26,442.03,442.79,54677.0,446.4058,447.0541,440.8408,441.5988,54677.0
2020-03-20 14:50:00,443.0,454.0,440.34,445.87,32796.0,441.8082,452.7786,439.1554,444.6705,32796.0
2020-03-20 15:00:00,445.86,447.73,441.09,442.38,24359.0,444.6605,446.5255,439.9034,441.1899,24359.0
2020-03-20 15:10:00,442.31,446.01,441.0,442.57,37438.0,441.1201,444.8101,439.8136,441.3794,37438.0
2020-03-20 15:20:00,442.84,446.72,442.59,445.42,24980.0,441.6486,445.5182,441.3993,444.2217,24980.0
2020-03-20 15:30:00,445.33,447.07,442.42,444.5,38649.0,444.1319,445.8673,441.2298,443.3042,38649.0
2020-03-20 15:40:00,443.6,446.5,440.35,440.59,40499.0,442.4066,445.2988,439.1653,439.4047,40499.0
2020-03-20 15:50:00,440.25,442.89,435.01,438.45,122046.0,439.0656,441.6985,433.8397,437.2705,122046.0
2020-03-23 09:30:00,442.01,449.84,435.06,435.18,78965.0,440.8209,448.6298,433.8896,434.0092,78965.0
2020-03-23 09:40:00,435.0,444.0,433.27,441.63,33090.0,433.8297,442.8055,432.1044,440.4419,33090.0
2020-03-23 09:50:00,442.6,446.12,439.33,444.33,23600.0,441.4093,444.9198,438.1481,443.1346,23600.0
2020-03-23 10:00:00,444.4,446.31,438.0,445.66,102167.0,443.2044,445.1093,436.8217,444.4611,102167.0
2020-03-23 10:10:00,444.98,446.84,440.54,441.49,35085.0,443.7829,445.6379,439.3548,440.3023,35085.0
2020-03-23 10:20:00,440.75,448.63,440.1,447.0,19111.0,439.5643,447.4231,438.916,445.7975,19111.0
2020-03-23 10:30:00,447.71,451.68,446.22,448.21,64452.0,446.5055,450.4649,445.0195,447.0042,64452.0
2020-03-23 10:40:00,449.99,454.86,448.24,453.77,22389.0,448.7794,453.6363,447.0341,452.5492,22389.0
2020-03-23 10:50:00,454.26,457.76,452.45,453.83,31451.0,453.0379,456.5285,451.2328,452.6091,31451.0
2020-03-23 11:00:00,453.15,462.03,453.04,459.33,31582.0,451.9309,460.787,451.8212,458.0943,31582.0
2020-03-23 11:10:00,459.43,463.88,458.14,458.67,52086.0,458.194,462.632,456.9075,457.4361,52086.0
2020-03-23 11:20:00,458.61,458.61,451.66,454.99,25446.0,457.3762,457.3762,450.4449,453.766,25446.0
2020-03-23 11:30:00,455.0,456.28,450.35,450.37,19878.0,453.7759,455.0525,449.1384,449.1584,19878.0
2020-03-23 11:40:00,450.35,451.6,449.38,451.6,14067.0,449.1384,450.3851,448.171,450.3851,14067.0
2020-03-23 11:50:00,451.78,454.99,447.78,451.28,29890.0,450.5646,453.766,446.5754,450.0659,29890.0
2020-03-23 12:00:00,450.63,455.84,450.63,453.27,15377.0,449.4177,454.6137,449.4177,452.0506,15377.0
2020-03-23 12:10:00,452.44,463.47,451.58,463.37,22750.0,451.2228,462.2231,450.3651,462.1234,22750.0
2020-03-23 12:20:00,462.44,467.95,462.44,466.32,53649.0,461.1959,466.6911,461.1959,465.0655,53649.0
2020-03-23 12:30:00,465.99,468.6,459.8,467.67,23345.0,464.7364,467.3393,458.563,466.4118,23345.0
2020-03-23 12:40:00,467.99,474.78,467.71,474.49,27470.0,466.731,473.5027,466.4517,473.2135,27470.0
2020-03-23 12:50:00,474.38,477.0,473.0,476.02,36786.0,473.1038,475.7167,471.7275,474.7394,36786.0
2020-03-23 13:00:00,475.41,475.42,470.18,473.94,19809.0,474.131,474.141,468.9151,472.665,19809.0
2020-03-23 13:10:00,474.46,477.0,473.92,475.0,25435.0,473.1836,475.7167,472.645,473.7221,25435.0
2020-03-23 13:20:00,475.0,476.99,470.07,470.07,17475.0,473.7221,475.7068,468.8054,468.8054,17475.0
2020-03-23 13:30:00,470.07,471.39,468.0,468.94,19418.0,468.8054,470.1218,466.741,467.6784,19418.0
2020-03-23 13:40:00,468.77,471.1,466.63,470.29,28891.0,467.5089,469.8326,465.3746,469.0248,28891.0
2020-03-23 13:50:00,470.3,471.17,460.16,463.19,17280.0,469.0348,469.9024,458.922,461.9439,17280.0
2020-03-23 14:00:00,463.57,466.14,458.96,459.63,13739.0,462.3229,464.886,457.7253,458.3935,13739.0
2020-03-23 14:10:00,459.52,463.0,458.6,460.43,14559.0,458.2838,461.7544,457.3662,459.1913,14559.0
2020-03-23 14:20:00,461.14,467.07,459.16,466.27,17416.0,459.8994,465.8135,457.9247,465.0156,17416.0
2020-03-23 14:30:00,466.1,466.47,459.61,461.04,18296.0,464.8461,465.2151,458.3735,459.7997,18296.0
2020-03-23 14:40:00,461.33,463.07,458.59,461.8,17985.0,460.0889,461.8242,457.3563,460.5576,17985.0
2020-03-23 14:50:00,463.19,463.19,453.21,453.93,16892.0,461.9439,461.9439,451.9907,452.7088,16892.0
2020-03-23 15:00:00,454.38,458.0,452.12,454.01,15140.0,453.1576,456.7679,450.9037,452.7886,15140.0
2020-03-23 15:10:00,454.34,456.51,454.0,454.91,19956.0,453.1177,455.2819,452.7786,453.6862,19956.0
2020-03-23 15:20:00,454.92,456.25,450.1,451.07,15539.0,453.6961,455.0226,448.8891,449.8565,15539.0
2020-03-23 15:30:00,451.53,455.0,450.01,453.1,16372.0,450.3153,453.7759,448.7994,451.881,16372.0
2020-03-23 15:40:00,452.98,459.4,452.09,456.5,32081.0,451.7614,458.1641,450.8738,455.2719,32081.0
2020-03-23 15:50:00,456.34,463.73,455.25,455.62,116187.0,455.1123,462.4824,454.0253,454.3943,116187.0
2020-03-24 09:30:00,468.22,471.99,450.0,450.38,41600.0,466.9604,470.7202,448.7894,449.1684,41600.0
2020-03-24 09:40:00,449.23,456.99,442.97,452.5,65941.0,448.0215,455.7606,441.7783,451.2827,65941.0
2020-03-24 09:50:00,452.5,458.02,447.04,450.63,43786.0,451.2827,456.7878,445.8373,449.4177,43786.0
2020-03-24 10:00:00,449.38,454.97,447.04,447.82,27154.0,448.171,453.746,445.8373,446.6152,27154.0
2020-03-24 10:10:00,450.08,450.08,445.38,446.97,42600.0,448.8692,448.8692,444.1818,445.7675,42600.0
2020-03-24 10:20:00,446.91,449.83,446.8,446.94,17863.0,445.7077,448.6198,445.598,445.7376,17863.0
2020-03-24 10:30:00,446.94,447.26,443.92,445.29,19138.0,445.7376,446.0568,442.7257,444.0921,19138.0
2020-03-24 10:40:00,444.86,445.52,425.0,425.0,75372.0,443.6632,444.3214,423.8566,423.8566,75372.0
2020-03-24 10:50:00,425.13,438.56,424.01,434.94,71427.0,423.9863,437.3802,422.8693,433.7699,71427.0
2020-03-24 11:00:00,435.09,443.0,433.56,440.99,60653.0,433.9195,441.8082,432.3936,439.8036,60653.0
2020-03-24 11:10:00,442.47,448.02,440.0,445.22,19629.0,441.2796,446.8147,438.8163,444.0222,19629.0
2020-03-24 11:20:00,444.13,445.48,442.65,444.24,11183.0,442.9352,444.2815,441.4592,443.0449,11183.0
2020-03-24 11:30:00,445.48,445.68,440.46,444.61,9571.0,444.2815,444.481,439.275,443.4139,9571.0
2020-03-24 11:40:00,445.69,446.65,442.24,442.75,11634.0,444.491,445.4484,441.0503,441.5589,11634.0
2020-03-24 11:50:00,441.93,443.41,438.01,443.41,8253.0,440.7411,442.2171,436.8316,442.2171,8253.0
2020-03-24 12:00:00,442.53,444.13,440.04,443.55,10526.0,441.3395,442.9352,438.8562,442.3567,10526.0
2020-03-24 12:10:00,443.42,448.27,442.73,447.14,12394.0,442.2271,447.064,441.5389,445.9371,12394.0
2020-03-24 12:20:00,447.15,447.55,441.43,445.57,5675.0,445.947,446.346,440.2424,444.3713,5675.0
2020-03-24 12:30:00,446.64,447.13,443.02,447.12,7199.0,445.4384,445.9271,441.8282,445.9171,7199.0
2020-03-24 12:40:00,447.2,448.16,445.26,447.01,13965.0,445.9969,446.9543,444.0621,445.8074,13965.0
2020-03-24 12:50:00,446.94,448.42,444.21,444.21,7326.0,445.7376,447.2136,443.015,443.015,7326.0
2020-03-24 13:00:00,443.99,445.8,443.64,443.99,4877.0,442.7955,444.6007,442.4465,442.7955,4877.0
2020-03-24 13:10:00,443.76,445.62,442.12,442.88,9513.0,442.5662,444.4212,440.9306,441.6885,9513.0
2020-03-24 13:20:00,442.5,446.25,442.5,444.88,5408.0,441.3096,445.0495,441.3096,443.6832,5408.0
2020-03-24 13:30:00,444.84,446.63,444.84,446.63,5610.0,443.6433,445.4284,443.6433,445.4284,5610.0
2020-03-24 13:40:00,446.34,447.78,445.33,446.68,3900.0,445.1392,446.5754,444.1319,445.4783,3900.0
2020-03-24 13:50:00,446.63,449.0,443.54,444.02,23515.0,445.4284,447.7921,442.3468,442.8255,23515.0
2020-03-24 14:00:00,444.69,446.88,441.55,442.28,8718.0,443.4937,445.6778,440.3621,441.0901,8718.0
2020-03-24 14:10:00,441.66,445.61,440.11,443.84,36094.0,440.4718,444.4112,438.926,442.646,36094.0
2020-03-24 14:20:00,443.8,444.76,442.64,444.34,10280.0,442.6061,443.5635,441.4492,443.1446,10280.0
2020-03-24 14:30:00,443.7,448.41,443.05,447.08,7904.0,442.5063,447.2037,441.8581,445.8772,7904.0
2020-03-24 14:40:00,447.12,448.43,443.78,444.52,10882.0,445.9171,447.2236,442.5861,443.3241,10882.0
2020-03-24 14:50:00,445.0,449.2,445.0,449.2,6151.0,443.8028,447.9915,443.8028,447.9915,6151.0
2020-03-24 15:00:00,450.0,450.08,445.68,448.3,13047.0,448.7894,448.8692,444.481,447.094,13047.0
2020-03-24 15:10:00,448.9,450.06,444.15,446.14,25172.0,447.6923,448.8492,442.9551,444.9398,25172.0
2020-03-24 15:20:00,446.13,448.9,445.05,445.22,19173.0,444.9298,447.6923,443.8527,444.0222,19173.0
2020-03-24 15:30:00,445.18,447.06,442.85,443.33,23787.0,443.9823,445.8573,441.6586,442.1373,23787.0
2020-03-24 15:40:00,443.7,447.13,441.25,442.93,33788.0,442.5063,445.9271,440.0629,441.7384,33788.0
2020-03-24 15:50:00,443.23,454.6,442.79,450.0,123381.0,442.0376,453.377,441.5988,448.7894,123381.0
2020-03-25 09:30:00,443.04,452.86,438.27,447.83,51502.0,441.8481,451.6417,437.0909,446.6252,51502.0
2020-03-25 09:40:00,447.91,450.9,445.73,448.75,37067.0,446.705,449.687,444.5309,447.5427,37067.0
2020-03-25 09:50:00,449.99,451.95,446.39,446.42,17046.0,448.7794,450.7341,445.1891,445.219,17046.0
2020-03-25 10:00:00,447.0,449.4,445.0,448.14,16141.0,445.7975,448.191,443.8028,446.9344,16141.0
2020-03-25 10:10:00,449.39,450.77,446.29,450.2,8729.0,448.181,449.5573,445.0894,448.9888,8729.0
2020-03-25 10:20:00,450.13,453.39,449.47,452.96,20336.0,448.919,452.1703,448.2608,451.7414,20336.0
2020-03-25 10:30:00,453.4,456.81,451.23,452.77,17333.0,452.1802,455.5811,450.0161,451.5519,17333.0
2020-03-25 10:40:00,453.97,454.96,451.41,452.1,24910.0,452.7487,453.736,450.1956,450.8837,24910.0
2020-03-25 10:50:00,453.81,458.83,453.81,458.25,9361.0,452.5891,457.5956,452.5891,457.0172,9361.0
2020-03-25 11:00:00,457.3,458.01,454.39,454.56,10245.0,456.0697,456.7778,453.1676,453.3371,10245.0
2020-03-25 11:10:00,454.56,454.99,448.7,451.24,10607.0,453.3371,453.766,447.4929,450.026,10607.0
2020-03-25 11:20:00,451.13,453.89,448.62,451.0,11345.0,449.9163,452.6689,447.4131,449.7867,11345.0
2020-03-25 11:30:00,449.95,451.2,448.9,449.81,6804.0,448.7395,449.9862,447.6923,448.5999,6804.0
2020-03-25 11:40:00,449.27,451.0,447.18,450.73,6616.0,448.0613,449.7867,445.977,449.5174,6616.0
2020-03-25 11:50:00,450.95,452.9,447.51,452.9,11861.0,449.7368,451.6816,446.3061,451.6816,11861.0
2020-03-25 12:00:00,453.62,456.59,453.01,453.36,12193.0,452.3996,455.3617,451.7913,452.1403,12193.0
2020-03-25 12:10:00,453.22,456.84,453.19,456.18,5528.0,452.0007,455.611,451.9708,454.9528,5528.0
2020-03-25 12:20:00,456.87,457.18,455.54,456.23,3573.0,455.6409,455.9501,454.3145,455.0026,3573.0
2020-03-25 12:30:00,456.71,456.72,449.05,449.34,25350.0,455.4813,455.4913,447.8419,448.1312,25350.0
2020-03-25 12:40:00,449.15,449.53,445.05,449.33,18007.0,447.9417,448.3206,443.8527,448.1212,18007.0
2020-03-25 12:50:00,449.22,451.3,447.0,447.57,11196.0,448.0115,450.0859,445.7975,446.3659,11196.0
2020-03-25 13:00:00,449.02,454.65,448.97,454.58,18310.0,447.812,453.4269,447.7622,453.3571,18310.0
2020-03-25 13:10:00,453.73,457.14,452.65,454.87,19029.0,452.5093,455.9102,451.4323,453.6463,19029.0
2020-03-25 13:20:00,455.96,456.0,452.6,454.84,5859.0,454.7333,454.7732,451.3824,453.6164,5859.0
2020-03-25 13:30:00,454.06,455.15,451.36,452.68,10084.0,452.8385,453.9255,450.1457,451.4622,10084.0
2020-03-25 13:40:00,451.31,452.38,447.07,448.25,13217.0,450.0959,451.163,445.8673,447.0441,13217.0
2020-03-25 13:50:00,447.71,447.71,440.14,442.35,28546.0,446.5055,446.5055,438.9559,441.16,28546.0
2020-03-25 14:00:00,443.27,444.07,440.0,442.21,25369.0,442.0775,442.8753,438.8163,441.0203,25369.0
2020-03-25 14:10:00,443.52,444.34,440.0,441.77,15882.0,442.3268,443.1446,438.8163,440.5815,15882.0
2020-03-25 14:20:00,441.55,441.55,438.66,439.71,14146.0,440.3621,440.3621,437.4799,438.5271,14146.0
2020-03-25 14:30:00,439.4,443.8,438.5,442.68,11311.0,438.2179,442.6061,437.3203,441.4891,11311.0
2020-03-25 14:40:00,442.67,442.67,439.8,439.8,8983.0,441.4791,441.4791,438.6168,438.6168,8983.0
2020-03-25 14:50:00,439.67,440.87,437.49,437.99,15539.0,438.4872,439.6839,436.313,436.8117,15539.0
2020-03-25 15:00:00,438.0,441.68,437.97,438.63,18917.0,436.8217,440.4918,436.7917,437.45,18917.0
2020-03-25 15:10:00,438.0,439.94,437.0,439.42,16482.0,436.8217,438.7564,435.8244,438.2378,16482.0
2020-03-25 15:20:00,439.13,439.91,435.0,435.5,16211.0,437.9486,438.7265,433.8297,434.3284,16211.0
2020-03-25 15:30:00,435.02,439.24,435.02,439.12,15750.0,433.8497,438.0583,433.8497,437.9386,15750.0
2020-03-25 15:40:00,439.16,441.4,434.0,434.77,29133.0,437.9785,440.2125,432.8324,433.6004,29133.0
2020-03-25 15:50:00,435.39,435.94,427.08,428.73,107945.0,434.2187,434.7672,425.931,427.5766,107945.0
2020-03-26 09:30:00,426.51,439.91,426.25,432.69,51425.0,425.3626,438.7265,425.1033,431.5259,51425.0
2020-03-26 09:40:00,430.52,433.62,424.02,432.1,29161.0,429.3618,432.4534,422.8793,430.9375,29161.0
2020-03-26 09:50:00,432.1,432.46,427.5,431.05,18557.0,430.9375,431.2966,426.3499,429.8904,18557.0
2020-03-26 10:00:00,431.86,432.7,429.89,431.84,53801.0,430.6982,431.5359,428.7335,430.6782,53801.0
2020-03-26 10:10:00,431.42,438.51,429.72,438.44,47935.0,430.2594,437.3303,428.5639,437.2605,47935.0
2020-03-26 10:20:00,438.07,438.44,433.42,436.77,27360.0,436.8915,437.2605,432.254,435.595,27360.0
2020-03-26 10:30:00,436.38,438.88,434.71,438.56,39222.0,435.206,437.6993,433.5405,437.3802,39222.0
2020-03-26 10:40:00,437.79,442.33,435.72,441.45,35603.0,436.6122,441.14,434.5478,440.2624,35603.0
2020-03-26 10:50:00,441.82,441.99,436.4,440.7,15239.0,440.6314,440.8009,435.226,439.5144,15239.0
2020-03-26 11:00:00,441.75,446.12,439.12,442.29,35089.0,440.5616,444.9198,437.9386,441.1001,35089.0
2020-03-26 11:10:00,442.96,446.89,441.94,446.36,24156.0,441.7683,445.6877,440.7511,445.1592,24156.0
2020-03-26 11:20:00,446.33,446.33,441.01,443.01,14708.0,445.1293,445.1293,439.8236,441.8182,14708.0
2020-03-26 11:30:00,443.82,443.85,438.08,439.39,20240.0,442.626,442.6559,436.9014,438.2079,20240.0
2020-03-26 11:40:00,439.9,441.23,435.0,436.34,21362.0,438.7166,440.043,433.8297,435.1661,21362.0
2020-03-26 11:50:00,435.97,437.22,433.13,437.0,19495.0,434.7971,436.0438,431.9648,435.8244,19495.0
2020-03-26 12:00:00,436.41,438.39,434.0,436.38,25603.0,435.2359,437.2106,432.8324,435.206,25603.0
2020-03-26 12:10:00,436.5,437.78,435.39,437.65,23058.0,435.3257,436.6023,434.2187,436.4726,23058.0
2020-03-26 12:20:00,437.37,440.8,437.12,437.44,19774.0,436.1934,439.6141,435.944,436.2632,19774.0
2020-03-26 12:30:00,438.44,438.94,434.39,436.13,17665.0,437.2605,437.7591,433.2214,434.9567,17665.0
2020-03-26 12:40:00,435.42,437.79,433.12,437.46,17553.0,434.2486,436.6122,431.9548,436.2831,17553.0
2020-03-26 12:50:00,437.67,439.27,436.23,437.0,11702.0,436.4926,438.0882,435.0564,435.8244,11702.0
2020-03-26 13:00:00,437.06,438.39,434.18,435.3,23086.0,435.8842,437.2106,433.0119,434.1289,23086.0
2020-03-26 13:10:00,435.73,437.84,433.86,436.43,19485.0,434.5578,436.6621,432.6928,435.2559,19485.0
2020-03-26 13:20:00,436.43,437.37,434.47,436.88,10299.0,435.2559,436.1934,433.3012,435.7047,10299.0
2020-03-26 13:30:00,436.28,436.28,432.47,436.25,15963.0,435.1063,435.1063,431.3065,435.0764,15963.0
2020-03-26 13:40:00,436.46,437.95,434.11,436.06,11252.0,435.2858,436.7718,432.9421,434.8869,11252.0
2020-03-26 13:50:00,435.74,436.95,434.15,436.95,9065.0,434.5677,435.7745,432.982,435.7745,9065.0
2020-03-26 14:00:00,436.99,439.04,436.65,438.09,10729.0,435.8144,437.8589,435.4753,436.9114,10729.0
2020-03-26 14:10:00,437.16,439.99,436.79,439.88,8077.0,435.9839,438.8063,435.6149,438.6966,8077.0
2020-03-26 14:20:00,440.0,442.43,439.07,442.43,10973.0,438.8163,441.2397,437.8888,441.2397,10973.0
2020-03-26 14:30:00,442.12,444.0,439.99,441.16,13360.0,440.9306,442.8055,438.8063,439.9732,13360.0
2020-03-26 14:40:00,440.75,442.73,439.54,440.81,11725.0,439.5643,441.5389,438.3575,439.6241,11725.0
2020-03-26 14:50:00,440.43,441.14,438.0,440.25,28888.0,439.2451,439.9532,436.8217,439.0656,28888.0
2020-03-26 15:00:00,440.49,443.91,439.79,443.07,15060.0,439.305,442.7158,438.6068,441.878,15060.0
2020-03-26 15:10:00,443.37,445.69,442.73,445.44,22078.0,442.1772,444.491,441.5389,444.2416,22078.0
2020-03-26 15:20:00,445.65,445.98,443.53,445.0,36963.0,444.4511,444.7802,442.3368,443.8028,36963.0
2020-03-26 15:30:00,445.62,450.0,444.78,445.49,24381.0,444.4212,448.7894,443.5834,444.2915,24381.0
2020-03-26 15:40:00,445.51,449.0,444.7,446.84,25645.0,444.3115,447.7921,443.5036,445.6379,25645.0
2020-03-26 15:50:00,447.24,452.7,445.42,452.32,134165.0,446.0368,451.4821,444.2217,451.1031,134165.0
2020-03-27 09:30:00,446.03,457.5,445.15,451.74,41510.0,444.8301,456.2692,443.9524,450.5247,41510.0
2020-03-27 09:40:00,451.78,451.99,447.04,451.59,10358.0,450.5646,450.774,445.8373,450.3751,10358.0
2020-03-27 09:50:00,452.72,456.68,451.56,454.8,18037.0,451.5021,455.4514,450.3452,453.5765,18037.0
2020-03-27 10:00:00,454.09,455.41,452.4,454.39,14416.0,452.8684,454.1848,451.1829,453.1676,14416.0
2020-03-27 10:10:00,453.77,454.03,447.37,448.71,21141.0,452.5492,452.8085,446.1665,447.5029,21141.0
2020-03-27 10:20:00,449.63,452.39,447.41,450.48,8680.0,448.4204,451.173,446.2063,449.2681,8680.0
2020-03-27 10:30:00,450.2,452.8,449.99,452.8,13520.0,448.9888,451.5818,448.7794,451.5818,13520.0
2020-03-27 10:40:00,453.2,455.73,452.33,453.96,9463.0,451.9808,454.504,451.1131,452.7387,9463.0
2020-03-27 10:50:00,453.23,457.22,451.18,457.12,10686.0,452.0107,455.99,449.9662,455.8902,10686.0
2020-03-27 11:00:00,457.0,460.04,456.21,460.04,11704.0,455.7705,458.8024,454.9827,458.8024,11704.0
2020-03-27 11:10:00,460.38,462.83,459.85,462.19,20978.0,459.1415,461.5849,458.6129,460.9466,20978.0
2020-03-27 11:20:00,461.69,462.51,458.04,462.51,18839.0,460.4479,461.2657,456.8077,461.2657,18839.0
2020-03-27 11:30:00,462.56,463.41,458.7,460.12,26187.0,461.3156,462.1633,457.466,458.8822,26187.0
2020-03-27 11:40:00,460.78,461.97,459.35,459.56,20175.0,459.5404,460.7272,458.1142,458.3237,20175.0
2020-03-27 11:50:00,459.56,463.21,459.56,460.42,16054.0,458.3237,461.9638,458.3237,459.1813,16054.0
2020-03-27 12:00:00,460.42,463.0,459.68,461.13,10318.0,459.1813,461.7544,458.4433,459.8894,10318.0
2020-03-27 12:10:00,461.53,462.95,460.9,462.42,13296.0,460.2884,461.7045,459.6601,461.176,13296.0
2020-03-27 12:20:00,462.86,465.79,462.4,464.87,16381.0,461.6148,464.5369,461.156,463.6194,16381.0
2020-03-27 12:30:00,464.62,465.48,461.61,463.42,25503.0,463.37,464.2277,460.3681,462.1733,25503.0
2020-03-27 12:40:00,461.8,464.49,461.59,463.53,10221.0,460.5576,463.2404,460.3482,462.283,10221.0
2020-03-27 12:50:00,463.09,464.55,463.04,463.75,45046.0,461.8442,463.3002,461.7943,462.5024,45046.0
2020-03-27 13:00:00,464.22,465.2,459.49,461.03,13354.0,462.9711,463.9485,458.2538,459.7897,13354.0
2020-03-27 13:10:00,461.81,462.37,458.97,460.1,4124.0,460.5676,461.1261,457.7352,458.8622,4124.0
2020-03-27 13:20:00,460.85,463.26,460.65,460.65,3873.0,459.6102,462.0137,459.4107,459.4107,3873.0
2020-03-27 13:30:00,461.27,464.54,461.26,464.06,5153.0,460.0291,463.2903,460.0191,462.8116,5153.0
2020-03-27 13:40:00,464.25,464.91,459.9,460.5,17557.0,463.001,463.6593,458.6627,459.2611,17557.0
2020-03-27 13:50:00,459.78,461.3,458.76,459.52,9488.0,458.5431,460.059,457.5258,458.2838,9488.0
2020-03-27 14:00:00,459.37,460.82,458.75,460.81,9603.0,458.1342,459.5803,457.5158,459.5703,9603.0
2020-03-27 14:10:00,460.71,461.11,459.08,461.11,10776.0,459.4706,459.8695,457.845,459.8695,10776.0
2020-03-27 14:20:00,460.55,460.69,457.38,458.06,7378.0,459.311,459.4506,456.1495,456.8277,7378.0
2020-03-27 14:30:00,458.5,460.2,458.04,459.12,9683.0,457.2665,458.9619,456.8077,457.8848,9683.0
2020-03-27 14:40:00,459.4,459.4,456.14,458.16,10313.0,458.1641,458.1641,454.9129,456.9274,10313.0
2020-03-27 14:50:00,457.63,460.69,457.33,460.54,17159.0,456.3989,459.4506,456.0997,459.301,17159.0
2020-03-27 15:00:00,460.44,460.49,458.9,459.47,14674.0,459.2013,459.2512,457.6654,458.2339,14674.0
2020-03-27 15:10:00,459.49,459.99,457.05,458.22,13472.0,458.2538,458.7525,455.8204,456.9873,13472.0
2020-03-27 15:20:00,457.7,461.56,457.7,459.31,13019.0,456.4687,460.3183,456.4687,458.0743,13019.0
2020-03-27 15:30:00,459.16,459.16,456.59,457.57,23168.0,457.9247,457.9247,455.3617,456.339,23168.0
2020-03-27 15:40:00,457.6,457.6,453.02,453.62,23135.0,456.3689,456.3689,451.8013,452.3996,23135.0
2020-03-27 15:50:00,453.54,454.02,447.24,448.05,75742.0,452.3199,452.7986,446.0368,446.8446,75742.0
2020-03-30 09:30:00,463.09,465.0,461.0,463.86,87052.0,461.8442,463.749,459.7598,462.6121,87052.0
2020-03-30 09:40:00,463.88,469.8,462.71,468.27,38560.0,462.632,468.5361,461.4652,467.0102,38560.0
2020-03-30 09:50:00,468.41,470.0,466.51,469.57,26168.0,467.1499,468.7356,465.255,468.3067,26168.0
2020-03-30 10:00:00,469.5,474.86,466.64,469.24,51444.0,468.2369,473.5825,465.3846,467.9776,51444.0
2020-03-30 10:10:00,469.01,470.99,467.5,469.37,21363.0,467.7482,469.7229,466.2423,468.1073,21363.0
2020-03-30 10:20:00,468.35,469.55,466.08,467.38,14256.0,467.09,468.2868,464.8261,466.1226,14256.0
2020-03-30 10:30:00,466.87,469.45,466.51,468.54,18872.0,465.614,468.1871,465.255,467.2795,18872.0
2020-03-30 10:40:00,468.16,469.35,465.4,467.0,46413.0,466.9005,468.0873,464.1479,465.7436,46413.0
2020-03-30 10:50:00,467.46,469.0,465.36,465.82,44669.0,466.2024,467.7383,464.1081,464.5668,44669.0
2020-03-30 11:00:00,465.84,468.72,465.06,466.6,20335.0,464.5868,467.459,463.8089,465.3447,20335.0
2020-03-30 11:10:00,466.55,466.88,463.5,464.75,9971.0,465.2949,465.624,462.2531,463.4997,9971.0
2020-03-30 11:20:00,464.05,467.55,464.05,466.83,18035.0,462.8016,466.2922,462.8016,465.5741,18035.0
2020-03-30 11:30:00,467.25,467.63,465.0,465.89,8074.0,465.993,466.372,463.749,464.6366,8074.0
2020-03-30 11:40:00,466.5,469.21,465.53,466.82,21402.0,465.245,467.9477,464.2776,465.5641,21402.0
2020-03-30 11:50:00,467.06,469.0,467.0,468.24,8376.0,465.8035,467.7383,465.7436,466.9803,8376.0
2020-03-30 12:00:00,467.76,469.87,466.82,468.46,9234.0,466.5016,468.6059,465.5641,467.1997,9234.0
2020-03-30 12:10:00,469.0,471.99,468.52,471.11,8247.0,467.7383,470.7202,467.2596,469.8426,8247.0
2020-03-30 12:20:00,470.68,471.74,469.73,471.66,19934.0,469.4137,470.4709,468.4663,470.3911,19934.0
2020-03-30 12:30:00,470.73,474.34,470.73,474.34,30594.0,469.4636,473.0639,469.4636,473.0639,30594.0
2020-03-30 12:40:00,474.46,475.0,473.91,474.97,20941.0,473.1836,473.7221,472.6351,473.6922,20941.0
2020-03-30 12:50:00,474.97,476.1,473.65,475.65,45011.0,473.6922,474.8192,472.3758,474.3704,45011.0
2020-03-30 13:00:00,474.88,474.88,471.03,471.56,11412.0,473.6024,473.6024,469.7628,470.2914,11412.0
2020-03-30 13:10:00,470.81,473.82,470.67,473.82,5007.0,469.5434,472.5453,469.4038,472.5453,5007.0
2020-03-30 13:20:00,473.95,475.93,472.99,474.71,14054.0,472.6749,474.6496,471.7175,473.4329,14054.0
2020-03-30 13:30:00,474.97,475.92,474.5,475.43,7167.0,473.6922,474.6396,473.2235,474.151,7167.0
2020-03-30 13:40:00,475.51,475.57,472.35,473.06,17660.0,474.2308,474.2906,471.0793,471.7873,17660.0
2020-03-30 13:50:00,473.68,474.34,470.77,471.11,14181.0,472.4057,473.0639,469.5035,469.8426,14181.0
2020-03-30 14:00:00,471.47,473.66,470.7,473.65,15350.0,470.2016,472.3857,469.4337,472.3758,15350.0
2020-03-30 14:10:00,473.27,473.39,470.03,473.36,6080.0,471.9968,472.1165,468.7655,472.0865,6080.0
2020-03-30 14:20:00,473.2,474.42,471.92,473.16,8651.0,471.927,473.1437,470.6504,471.8871,8651.0
2020-03-30 14:30:00,474.05,475.0,473.05,474.77,8883.0,472.7747,473.7221,471.7774,473.4927,8883.0
2020-03-30 14:40:00,474.63,475.96,474.14,474.8,9287.0,473.3531,474.6795,472.8644,473.5227,9287.0
2020-03-30 14:50:00,474.43,476.08,473.91,474.16,8332.0,473.1537,474.7992,472.6351,472.8844,8332.0
2020-03-30 15:00:00,474.16,475.67,473.24,474.35,10596.0,472.8844,474.3903,471.9669,473.0739,10596.0
2020-03-30 15:10:00,474.94,475.11,472.91,473.85,11856.0,473.6623,473.8318,471.6377,472.5752,11856.0
2020-03-30 15:20:00,474.41,475.01,471.58,473.66,14264.0,473.1337,473.7321,470.3113,472.3857,14264.0
2020-03-30 15:30:00,473.87,474.53,470.91,472.54,12649.0,472.5952,473.2534,469.6431,471.2687,12649.0
2020-03-30 15:40:00,472.57,475.8,472.14,472.89,17270.0,471.2987,474.52,470.8698,471.6178,17270.0
2020-03-30 15:50:00,472.87,474.75,470.96,473.88,46725.0,471.5979,473.4728,469.693,472.6051,46725.0
2020-03-31 09:30:00,474.06,476.4,470.0,472.72,51993.0,472.7847,475.1184,468.7356,471.4483,51993.0
2020-03-31 09:40:00,472.18,472.65,465.0,466.99,22029.0,470.9097,471.3784,463.749,465.7337,22029.0
2020-03-31 09:50:00,466.35,467.27,463.8,465.21,19286.0,465.0954,466.0129,462.5523,463.9585,19286.0
2020-03-31 10:00:00,464.16,472.28,464.16,470.87,18443.0,462.9113,471.0094,462.9113,469.6032,18443.0
2020-03-31 10:10:00,470.86,479.77,470.86,478.0,21955.0,469.5933,478.4793,469.5933,476.7141,21955.0
2020-03-31 10:20:00,477.88,479.3,475.92,477.37,15423.0,476.5944,478.0106,474.6396,476.0857,15423.0
2020-03-31 10:30:00,477.37,478.74,474.55,475.68,15852.0,476.0857,477.4521,473.2733,474.4003,15852.0
2020-03-31 10:40:00,475.76,476.82,473.43,474.66,9202.0,474.4801,475.5372,472.1563,473.383,9202.0
2020-03-31 10:50:00,474.56,475.63,471.23,471.91,12454.0,473.2833,474.3504,469.9623,470.6404,12454.0
2020-03-31 11:00:00,471.62,474.2,470.0,474.2,12042.0,470.3512,472.9243,468.7356,472.9243,12042.0
2020-03-31 11:10:00,474.34,476.31,472.06,474.99,31460.0,473.0639,475.0286,470.79,473.7121,31460.0
2020-03-31 11:20:00,474.99,475.97,472.24,475.89,19172.0,473.7121,474.6895,470.9695,474.6097,19172.0
2020-03-31 11:30:00,475.67,475.67,472.75,473.76,10190.0,474.3903,474.3903,471.4782,472.4855,10190.0
2020-03-31 11:40:00,474.27,475.0,471.72,471.72,12857.0,472.9941,473.7221,470.4509,470.4509,12857.0
2020-03-31 11:50:00,472.18,473.31,471.75,471.99,8417.0,470.9097,472.0367,470.4809,470.7202,8417.0
2020-03-31 12:00:00,472.48,474.33,470.42,474.33,10260.0,471.2089,473.0539,469.1544,473.0539,10260.0
2020-03-31 12:10:00,474.79,475.14,472.88,473.04,8626.0,473.5127,473.8617,471.6078,471.7674,8626.0
2020-03-31 12:20:00,473.12,475.16,472.46,474.2,9223.0,471.8472,473.8817,471.189,472.9243,9223.0
2020-03-31 12:30:00,474.33,475.05,470.95,472.01,10546.0,473.0539,473.772,469.683,470.7402,10546.0
2020-03-31 12:40:00,471.4,476.28,471.0,475.75,11088.0,470.1318,474.9987,469.7329,474.4701,11088.0
2020-03-31 12:50:00,475.29,476.5,473.99,475.34,14577.0,474.0113,475.2181,472.7148,474.0612,14577.0
2020-03-31 13:00:00,475.47,476.38,473.77,475.28,8278.0,474.1909,475.0984,472.4954,474.0014,8278.0
2020-03-31 13:10:00,475.06,475.91,474.05,474.7,9205.0,473.782,474.6297,472.7747,473.4229,9205.0
2020-03-31 13:20:00,474.89,476.24,473.61,476.23,15712.0,473.6124,474.9588,472.3359,474.9488,15712.0
2020-03-31 13:30:00,476.31,479.0,475.06,477.13,17651.0,475.0286,477.7114,473.782,475.8464,17651.0
2020-03-31 13:40:00,477.3,479.5,476.67,478.81,26242.0,476.0159,478.21,475.3876,477.5219,26242.0
2020-03-31 13:50:00,479.14,482.97,477.52,482.95,19043.0,477.851,481.6707,476.2353,481.6507,19043.0
2020-03-31 14:00:00,482.97,487.79,482.49,485.17,60668.0,481.6707,486.4777,481.192,483.8648,60668.0
2020-03-31 14:10:00,485.04,487.53,481.27,482.3,12069.0,483.7351,486.2184,479.9753,481.0025,12069.0
2020-03-31 14:20:00,482.37,484.64,482.22,482.98,10924.0,481.0723,483.3362,480.9227,481.6807,10924.0
2020-03-31 14:30:00,482.75,484.85,481.0,484.1,13639.0,481.4513,483.5456,479.706,482.7976,13639.0
2020-03-31 14:40:00,484.35,485.98,483.64,484.32,12725.0,483.047,484.6726,482.3389,483.017,12725.0
2020-03-31 14:50:00,483.3,485.71,483.27,484.22,11426.0,481.9998,484.4033,481.9699,482.9173,11426.0
2020-03-31 15:00:00,484.79,485.13,480.42,481.39,16526.0,483.4858,483.8249,479.1275,480.0949,16526.0
2020-03-31 15:10:00,481.39,481.39,478.0,478.76,15603.0,480.0949,480.0949,476.7141,477.472,15603.0
2020-03-31 15:20:00,479.39,481.67,478.68,479.43,21931.0,478.1003,480.3742,477.3922,478.1402,21931.0
2020-03-31 15:30:00,479.94,483.82,479.77,483.27,24266.0,478.6488,482.5184,478.4793,481.9699,24266.0
2020-03-31 15:40:00,482.83,482.85,480.08,480.36,43640.0,481.5311,481.551,478.7885,479.0677,43640.0
2020-03-31 15:50:00,480.59,495.48,480.59,488.3,247035.0,479.2971,494.147,479.2971,486.9863,247035.0
2020-04-01 09:30:00,484.14,488.58,478.85,479.1,56077.0,482.8375,487.2656,477.5618,477.8111,56077.0
2020-04-01 09:40:00,479.12,484.65,477.82,483.01,38787.0,477.831,483.3462,476.5345,481.7106,38787.0
2020-04-01 09:50:00,483.83,487.84,481.7,485.41,62315.0,482.5284,486.5276,480.4041,484.1041,62315.0
2020-04-01 10:00:00,486.43,486.65,482.57,482.83,22381.0,485.1214,485.3408,481.2718,481.5311,22381.0
2020-04-01 10:10:00,483.64,485.55,478.5,480.91,8468.0,482.3389,484.2437,477.2127,479.6162,8468.0
2020-04-01 10:20:00,480.91,481.59,476.45,478.0,20525.0,479.6162,480.2944,475.1682,476.7141,20525.0
2020-04-01 10:30:00,478.56,482.96,478.05,481.42,14243.0,477.2725,481.6607,476.7639,480.1249,14243.0
2020-04-01 10:40:00,482.46,482.72,477.09,482.0,28304.0,481.1621,481.4214,475.8065,480.7033,28304.0
2020-04-01 10:50:00,480.91,482.49,480.09,482.08,19168.0,479.6162,481.192,478.7984,480.7831,19168.0
2020-04-01 11:00:00,481.93,485.23,478.25,485.23,26373.0,480.6335,483.9246,476.9634,483.9246,26373.0
2020-04-01 11:10:00,485.1,493.86,484.9,492.62,36914.0,483.795,492.5314,483.5955,491.2947,36914.0
2020-04-01 11:20:00,492.13,495.94,489.59,489.85,36064.0,490.806,494.6058,488.2729,488.5322,36064.0
2020-04-01 11:30:00,489.85,489.88,487.17,487.69,27845.0,488.5322,488.5621,485.8594,486.378,27845.0
2020-04-01 11:40:00,487.5,490.36,485.91,488.98,20776.0,486.1885,489.0408,484.6028,487.6645,20776.0
2020-04-01 11:50:00,488.97,491.03,486.71,490.21,18703.0,487.6545,489.709,485.4006,488.8912,18703.0
2020-04-01 12:00:00,490.2,492.33,488.1,489.55,17476.0,488.8812,491.0055,486.7869,488.233,17476.0
2020-04-01 12:10:00,489.93,492.5,488.27,489.11,16167.0,488.612,491.175,486.9564,487.7942,16167.0
2020-04-01 12:20:00,489.02,491.0,489.01,490.44,8925.0,487.7044,489.6791,487.6944,489.1206,8925.0
2020-04-01 12:30:00,489.68,492.58,489.68,492.07,16976.0,488.3626,491.2548,488.3626,490.7462,16976.0
2020-04-01 12:40:00,492.41,494.46,491.66,494.09,13408.0,491.0853,493.1298,490.3373,492.7608,13408.0
2020-04-01 12:50:00,494.5,499.0,493.64,495.2,56202.0,493.1697,497.6576,492.312,493.8678,56202.0
2020-04-01 13:00:00,494.57,495.28,492.09,493.02,21388.0,493.2395,493.9476,490.7661,491.6936,21388.0
2020-04-01 13:10:00,492.0,494.01,491.67,493.0,14632.0,490.6764,492.681,490.3473,491.6737,14632.0
2020-04-01 13:20:00,492.54,493.71,488.41,490.35,11257.0,491.2149,492.3818,487.096,489.0308,11257.0
2020-04-01 13:30:00,489.95,494.0,489.05,492.47,10157.0,488.6319,492.671,487.7343,491.1451,10157.0
2020-04-01 13:40:00,493.91,494.29,490.44,491.72,13998.0,492.5813,492.9602,489.1206,490.3971,13998.0
2020-04-01 13:50:00,491.03,493.85,489.22,493.43,15636.0,489.709,492.5214,487.9039,492.1025,15636.0
2020-04-01 14:00:00,493.54,494.82,491.07,492.91,15875.0,492.2122,493.4888,489.7489,491.5839,15875.0
2020-04-01 14:10:00,493.05,494.79,491.66,492.99,7771.0,491.7236,493.4589,490.3373,491.6637,7771.0
2020-04-01 14:20:00,493.06,493.94,492.4,493.94,9258.0,491.7335,492.6112,491.0753,492.6112,9258.0
2020-04-01 14:30:00,493.94,493.95,490.57,493.31,9817.0,492.6112,492.6211,489.2502,491.9829,9817.0
2020-04-01 14:40:00,493.31,494.4,492.66,493.67,16979.0,491.9829,493.0699,491.3346,492.3419,16979.0
2020-04-01 14:50:00,493.28,494.07,491.04,491.86,16064.0,491.9529,492.7408,489.719,490.5368,16064.0
2020-04-01 15:00:00,491.86,492.36,490.17,491.56,36912.0,490.5368,491.0354,488.8513,490.2376,36912.0
2020-04-01 15:10:00,491.61,495.15,491.61,493.51,17222.0,490.2874,493.8179,490.2874,492.1823,17222.0
2020-04-01 15:20:00,493.85,494.34,492.1,493.99,25334.0,492.5214,493.0101,490.7761,492.661,25334.0
2020-04-01 15:30:00,493.27,495.62,493.01,494.67,35762.0,491.943,494.2866,491.6837,493.3392,35762.0
2020-04-01 15:40:00,494.3,498.85,494.18,496.5,50429.0,492.9702,497.508,492.8505,495.1643,50429.0
2020-04-01 15:50:00,494.22,499.99,492.4,496.73,125226.0,492.8904,498.6449,491.0753,495.3937,125226.0
2020-04-02 09:30:00,494.29,501.0,491.12,493.0,65434.0,492.9602,499.6522,489.7988,491.6737,65434.0
2020-04-02 09:40:00,493.85,497.41,485.0,488.7,24215.0,492.5214,496.0718,483.6952,487.3853,24215.0
2020-04-02 09:50:00,489.0,493.39,488.99,491.93,9026.0,487.6845,492.0626,487.6745,490.6066,9026.0
2020-04-02 10:00:00,492.19,493.15,490.99,492.69,5980.0,490.8659,491.8233,489.6691,491.3645,5980.0
2020-04-02 10:10:00,493.12,493.35,489.64,490.36,7820.0,491.7934,492.0228,488.3227,489.0408,7820.0
2020-04-02 10:20:00,490.61,492.6,488.35,490.34,5966.0,489.2901,491.2748,487.0362,489.0209,5966.0
2020-04-02 10:30:00,492.0,497.85,491.7,495.09,13774.0,490.6764,496.5107,490.3772,493.7581,13774.0
2020-04-02 10:40:00,495.8,495.8,489.67,489.92,11509.0,494.4662,494.4662,488.3527,488.602,11509.0
2020-04-02 10:50:00,490.18,492.24,489.35,492.24,8954.0,488.8613,490.9157,488.0335,490.9157,8954.0
2020-04-02 11:00:00,491.69,492.37,486.09,489.72,16939.0,490.3672,491.0454,484.7823,488.4025,16939.0
2020-04-02 11:10:00,489.68,496.36,488.56,496.04,11316.0,488.3626,495.0247,487.2456,494.7055,11316.0
2020-04-02 11:20:00,495.2,495.33,492.1,494.25,9723.0,493.8678,493.9974,490.7761,492.9203,9723.0
2020-04-02 11:30:00,494.99,496.62,494.0,494.2,11432.0,493.6583,495.284,492.671,492.8705,11432.0
2020-04-02 11:40:00,494.97,497.84,494.97,496.64,11271.0,493.6384,496.5007,493.6384,495.3039,11271.0
2020-04-02 11:50:00,496.04,496.63,493.61,494.64,7782.0,494.7055,495.2939,492.2821,493.3093,7782.0
2020-04-02 12:00:00,493.16,496.33,492.84,495.0,7655.0,491.8333,494.9947,491.5141,493.6683,7655.0
2020-04-02 12:10:00,494.68,494.91,492.39,493.46,7472.0,493.3492,493.5786,491.0653,492.1325,7472.0
2020-04-02 12:20:00,493.74,493.89,491.14,491.33,12517.0,492.4117,492.5613,489.8187,490.0082,12517.0
2020-04-02 12:30:00,490.53,491.0,487.53,488.0,17046.0,489.2103,489.6791,486.2184,486.6871,17046.0
2020-04-02 12:40:00,487.6,490.58,487.27,488.75,11089.0,486.2882,489.2602,485.9591,487.4351,11089.0
2020-04-02 12:50:00,489.8,490.35,487.14,489.35,14795.0,488.4823,489.0308,485.8295,488.0335,14795.0
2020-04-02 13:00:00,489.45,490.4,486.07,487.42,12642.0,488.1332,489.0807,484.7623,486.1087,12642.0
2020-04-02 13:10:00,487.54,487.86,485.13,485.61,9800.0,486.2284,486.5475,483.8249,484.3036,9800.0
2020-04-02 13:20:00,485.0,487.49,484.1,485.47,17759.0,483.6952,486.1785,482.7976,484.164,17759.0
2020-04-02 13:30:00,485.0,487.08,484.35,486.75,7618.0,483.6952,485.7696,483.047,485.4405,7618.0
2020-04-02 13:40:00,486.84,490.11,486.37,488.19,12499.0,485.5303,488.7915,485.0615,486.8766,12499.0
2020-04-02 13:50:00,487.47,489.75,486.14,486.67,6987.0,486.1586,488.4324,484.8322,485.3607,6987.0
2020-04-02 14:00:00,486.14,486.77,483.11,483.12,19046.0,484.8322,485.4605,481.8103,481.8203,19046.0
2020-04-02 14:10:00,483.72,489.0,483.72,486.41,16325.0,482.4187,487.6845,482.4187,485.1014,16325.0
2020-04-02 14:20:00,484.91,489.45,484.91,489.45,5511.0,483.6055,488.1332,483.6055,488.1332,5511.0
2020-04-02 14:30:00,488.86,490.91,488.22,488.96,10534.0,487.5448,489.5893,486.9066,487.6446,10534.0
2020-04-02 14:40:00,488.16,489.17,485.1,488.61,8682.0,486.8467,487.854,483.795,487.2955,8682.0
2020-04-02 14:50:00,487.86,492.5,487.86,490.66,10016.0,486.5475,491.175,486.5475,489.34,10016.0
2020-04-02 15:00:00,490.67,491.46,488.45,491.15,8040.0,489.35,490.1378,487.1359,489.8287,8040.0
2020-04-02 15:10:00,490.67,492.18,488.76,491.5,12267.0,489.35,490.8559,487.4451,490.1777,12267.0
2020-04-02 15:20:00,491.46,493.43,489.1,492.63,12245.0,490.1378,492.1025,487.7842,491.3047,12245.0
2020-04-02 15:30:00,493.25,494.0,490.19,490.3,14570.0,491.923,492.671,488.8713,488.981,14570.0
2020-04-02 15:40:00,492.14,496.98,492.14,493.07,12447.0,490.816,495.643,490.816,491.7435,12447.0
2020-04-02 15:50:00,494.17,500.5,494.17,498.75,87242.0,492.8406,499.1535,492.8406,497.4082,87242.0
2020-04-03 09:30:00,495.56,500.82,494.92,499.95,35388.0,494.2268,499.4727,493.5885,498.605,35388.0
2020-04-03 09:40:00,499.2,501.35,497.29,498.71,26190.0,497.857,500.0012,495.9522,497.3683,26190.0
2020-04-03 09:50:00,498.93,499.93,495.16,497.3,19643.0,497.5877,498.5851,493.8279,495.9621,19643.0
2020-04-03 10:00:00,497.39,498.86,495.52,497.83,18993.0,496.0519,497.5179,494.1869,496.4907,18993.0
2020-04-03 10:10:00,498.84,499.77,495.05,497.5,36301.0,497.498,498.4255,493.7182,496.1616,36301.0
2020-04-03 10:20:00,497.2,503.27,497.2,501.34,20022.0,495.8624,501.9161,495.8624,499.9913,20022.0
2020-04-03 10:30:00,501.17,502.51,499.05,499.59,17412.0,499.8217,501.1581,497.7074,498.246,17412.0
2020-04-03 10:40:00,500.35,500.63,498.14,498.14,9128.0,499.0039,499.2832,496.7999,496.7999,9128.0
2020-04-03 10:50:00,497.52,497.57,494.18,494.28,13350.0,496.1815,496.2314,492.8505,492.9503,13350.0
2020-04-03 11:00:00,494.28,494.88,491.56,494.88,15784.0,492.9503,493.5486,490.2376,493.5486,15784.0
2020-04-03 11:10:00,494.84,495.75,492.5,493.12,8230.0,493.5087,494.4163,491.175,491.7934,8230.0
2020-04-03 11:20:00,493.12,494.92,492.62,493.53,7119.0,491.7934,493.5885,491.2947,492.2023,7119.0
2020-04-03 11:30:00,493.3,496.44,493.3,496.42,12604.0,491.9729,495.1044,491.9729,495.0845,12604.0
2020-04-03 11:40:00,496.68,496.68,494.54,496.57,5992.0,495.3438,495.3438,493.2096,495.2341,5992.0
2020-04-03 11:50:00,497.6,499.28,495.84,498.44,9749.0,496.2613,497.9368,494.5061,497.0991,9749.0
2020-04-03 12:00:00,498.02,498.87,493.0,493.59,15149.0,496.6802,497.5279,491.6737,492.2621,15149.0
2020-04-03 12:10:00,493.73,495.6,493.18,494.21,15181.0,492.4017,494.2667,491.8532,492.8804,15181.0
2020-04-03 12:20:00,494.75,495.6,492.64,495.0,7484.0,493.419,494.2667,491.3147,493.6683,7484.0
2020-04-03 12:30:00,495.33,495.7,492.65,493.63,14401.0,493.9974,494.3664,491.3246,492.302,14401.0
2020-04-03 12:40:00,494.06,495.99,493.42,494.43,7765.0,492.7308,494.6557,492.0926,493.0999,7765.0
2020-04-03 12:50:00,494.69,494.91,493.02,494.25,11812.0,493.3592,493.5786,491.6936,492.9203,11812.0
2020-04-03 13:00:00,495.52,495.73,494.0,494.58,6134.0,494.1869,494.3964,492.671,493.2494,6134.0
2020-04-03 13:10:00,494.52,494.63,493.09,494.44,3028.0,493.1896,493.2993,491.7635,493.1098,3028.0
2020-04-03 13:20:00,494.57,494.57,491.0,491.94,10150.0,493.2395,493.2395,489.6791,490.6165,10150.0
2020-04-03 13:30:00,491.1,498.62,490.5,493.1,67134.0,489.7788,497.2786,489.1804,491.7734,67134.0
2020-04-03 13:40:00,492.31,495.71,490.64,493.8,12515.0,490.9856,494.3764,489.32,492.4715,12515.0
2020-04-03 13:50:00,493.64,494.2,489.01,489.4,35297.0,492.312,492.8705,487.6944,488.0834,35297.0
2020-04-03 14:00:00,489.68,489.9,485.04,487.72,14285.0,488.3626,488.582,483.7351,486.4079,14285.0
2020-04-03 14:10:00,487.79,493.0,486.64,491.8,5573.0,486.4777,491.6737,485.3308,490.4769,5573.0
2020-04-03 14:20:00,491.54,494.94,491.37,493.46,9328.0,490.2176,493.6085,490.0481,492.1325,9328.0
2020-04-03 14:30:00,493.55,495.71,492.73,495.25,6128.0,492.2222,494.3764,491.4044,493.9176,6128.0
2020-04-03 14:40:00,495.85,496.65,493.84,496.43,6151.0,494.516,495.3139,492.5114,495.0945,6151.0
2020-04-03 14:50:00,496.43,497.5,494.53,494.7,9479.0,495.0945,496.1616,493.1996,493.3691,9479.0
2020-04-03 15:00:00,495.27,496.67,492.16,492.48,6639.0,493.9376,495.3338,490.836,491.1551,6639.0
2020-04-03 15:10:00,492.14,492.16,488.71,490.1,11518.0,490.816,490.836,487.3952,488.7815,11518.0
2020-04-03 15:20:00,490.58,491.85,489.63,490.33,13005.0,489.2602,490.5268,488.3128,489.0109,13005.0
2020-04-03 15:30:00,490.27,491.16,486.33,488.09,22190.0,488.951,489.8386,485.0216,486.7769,22190.0
2020-04-03 15:40:00,488.37,490.71,487.22,489.98,27428.0,487.0562,489.3899,485.9092,488.6618,27428.0
2020-04-03 15:50:00,489.95,495.9,489.95,493.44,68956.0,488.6319,494.5659,488.6319,492.1125,68956.0
2020-04-06 09:30:00,503.38,503.89,494.0,497.1,46578.0,502.0258,502.5344,492.671,495.7627,46578.0
2020-04-06 09:40:00,496.96,497.66,495.0,496.36,32311.0,495.623,496.3212,493.6683,495.0247,32311.0
2020-04-06 09:50:00,496.44,506.67,496.43,504.79,33987.0,495.1044,505.3069,495.0945,503.432,33987.0
2020-04-06 10:00:00,503.94,506.13,500.0,504.18,35398.0,502.5843,504.7684,498.6549,502.8236,35398.0
2020-04-06 10:10:00,504.38,506.49,502.76,504.62,17855.0,503.0231,505.1274,501.4074,503.2624,17855.0
2020-04-06 10:20:00,504.83,509.77,504.71,509.11,20704.0,503.4719,508.3986,503.3522,507.7404,20704.0
2020-04-06 10:30:00,509.36,511.01,508.02,509.28,29623.0,507.9897,509.6352,506.6533,507.9099,29623.0
2020-04-06 10:40:00,508.64,509.59,507.26,507.73,19671.0,507.2716,508.2191,505.8953,506.3641,19671.0
2020-04-06 10:50:00,507.41,507.98,501.89,502.75,16731.0,506.0449,506.6134,500.5398,501.3975,16731.0
2020-04-06 11:00:00,502.82,504.28,501.56,502.29,14807.0,501.4673,502.9234,500.2107,500.9387,14807.0
2020-04-06 11:10:00,502.77,502.77,499.46,499.81,6963.0,501.4174,501.4174,498.1163,498.4654,6963.0
2020-04-06 11:20:00,499.84,500.05,496.52,498.86,18740.0,498.4953,498.7047,495.1842,497.5179,18740.0
2020-04-06 11:30:00,498.28,498.55,494.0,497.35,25012.0,496.9395,497.2088,492.671,496.012,25012.0
2020-04-06 11:40:00,496.52,498.15,491.03,491.36,23654.0,495.1842,496.8098,489.709,490.0381,23654.0
2020-04-06 11:50:00,491.61,492.93,488.89,491.3,23023.0,490.2874,491.6039,487.5748,489.9783,23023.0
2020-04-06 12:00:00,491.47,494.56,491.28,494.34,10309.0,490.1478,493.2295,489.9583,493.0101,10309.0
2020-04-06 12:10:00,494.93,496.35,494.59,496.34,9108.0,493.5985,495.0147,493.2594,495.0047,9108.0
2020-04-06 12:20:00,496.34,496.9,493.83,494.53,15199.0,495.0047,495.5632,492.5015,493.1996,15199.0
2020-04-06 12:30:00,494.47,496.2,493.93,495.92,5932.0,493.1397,494.8651,492.6012,494.5858,5932.0
2020-04-06 12:40:00,496.54,496.54,491.78,493.89,11334.0,495.2042,495.2042,490.457,492.5613,11334.0
2020-04-06 12:50:00,492.43,494.09,492.35,493.57,4091.0,491.1052,492.7608,491.0254,492.2422,4091.0
2020-04-06 13:00:00,495.86,495.86,492.71,493.4,3600.0,494.526,494.526,491.3845,492.0726,3600.0
2020-04-06 13:10:00,494.23,495.79,493.2,494.58,4660.0,492.9004,494.4562,491.8732,493.2494,4660.0
2020-04-06 13:20:00,495.31,497.89,494.52,497.41,7236.0,493.9775,496.5505,493.1896,496.0718,7236.0
2020-04-06 13:30:00,497.51,498.2,494.0,494.94,6467.0,496.1716,496.8597,492.671,493.6085,6467.0
2020-04-06 13:40:00,495.4,495.74,494.0,495.04,5937.0,494.0672,494.4063,492.671,493.7082,5937.0
2020-04-06 13:50:00,495.48,496.35,494.23,495.74,34411.0,494.147,495.0147,492.9004,494.4063,34411.0
2020-04-06 14:00:00,495.9,497.25,494.32,496.52,8916.0,494.5659,495.9123,492.9901,495.1842,8916.0
2020-04-06 14:10:00,496.95,497.28,493.85,494.0,6939.0,495.6131,495.9422,492.5214,492.671,6939.0
2020-04-06 14:20:00,494.99,494.99,492.0,492.0,5328.0,493.6583,493.6583,490.6764,490.6764,5328.0
2020-04-06 14:30:00,492.09,493.34,491.11,492.07,10840.0,490.7661,492.0128,489.7888,490.7462,10840.0
2020-04-06 14:40:00,491.79,494.87,491.12,494.03,7668.0,490.467,493.5387,489.7988,492.7009,7668.0
2020-04-06 14:50:00,493.99,495.8,492.93,495.8,4838.0,492.661,494.4662,491.6039,494.4662,4838.0
2020-04-06 15:00:00,495.14,496.83,493.32,493.33,7661.0,493.8079,495.4934,491.9928,492.0028,7661.0
2020-04-06 15:10:00,493.66,497.06,493.65,494.52,52902.0,492.3319,495.7228,492.3219,493.1896,52902.0
2020-04-06 15:20:00,494.27,497.09,493.59,496.71,13137.0,492.9403,495.7527,492.2621,495.3737,13137.0
2020-04-06 15:30:00,496.55,498.96,495.67,498.55,10967.0,495.2141,497.6177,494.3365,497.2088,10967.0
2020-04-06 15:40:00,498.68,501.03,498.56,500.19,21010.0,497.3384,499.6821,497.2187,498.8444,21010.0
2020-04-06 15:50:00,500.49,506.85,500.05,504.27,97877.0,499.1435,505.4864,498.7047,502.9134,97877.0
2020-04-07 09:30:00,505.62,509.0,492.01,498.9,47669.0,504.2597,507.6307,490.6864,497.5578,47669.0
2020-04-07 09:40:00,499.49,502.32,496.0,496.62,11561.0,498.1462,500.9686,494.6656,495.284,11561.0
2020-04-07 09:50:00,495.7,498.55,494.01,495.0,24076.0,494.3664,497.2088,492.681,493.6683,24076.0
2020-04-07 10:00:00,494.2,496.91,492.8,496.4,19238.0,492.8705,495.5732,491.4742,495.0646,19238.0
2020-04-07 10:10:00,496.74,498.33,495.75,497.99,17769.0,495.4036,496.9894,494.4163,496.6503,17769.0
2020-04-07 10:20:00,498.06,501.0,497.39,500.25,26293.0,496.7201,499.6522,496.0519,498.9042,26293.0
2020-04-07 10:30:00,500.53,502.35,499.72,501.05,23003.0,499.1834,500.9985,498.3756,499.702,23003.0
2020-04-07 10:40:00,501.64,504.42,500.61,503.17,23036.0,500.2905,503.063,499.2632,501.8163,23036.0
2020-04-07 10:50:00,503.02,505.65,500.12,500.65,23829.0,501.6667,504.2897,498.7745,499.3031,23829.0
2020-04-07 11:00:00,500.4,501.46,494.51,497.52,15796.0,499.0538,500.1109,493.1796,496.1815,15796.0
2020-04-07 11:10:00,498.4,500.33,495.3,499.92,21846.0,497.0592,498.984,493.9675,498.5751,21846.0
2020-04-07 11:20:00,499.55,502.99,499.55,502.08,9985.0,498.2061,501.6368,498.2061,500.7293,9985.0
2020-04-07 11:30:00,502.49,504.42,501.84,501.94,5896.0,501.1382,503.063,500.4899,500.5896,5896.0
2020-04-07 11:40:00,501.5,504.54,501.5,503.64,14229.0,500.1508,503.1827,500.1508,502.2851,14229.0
2020-04-07 11:50:00,504.61,504.61,502.84,502.9,5966.0,503.2525,503.2525,501.4872,501.5471,5966.0
2020-04-07 12:00:00,502.95,506.75,502.95,506.3,9223.0,501.5969,505.3867,501.5969,504.9379,9223.0
2020-04-07 12:10:00,506.2,507.93,504.55,505.72,7566.0,504.8382,506.5635,503.1926,504.3595,7566.0
2020-04-07 12:20:00,506.55,508.0,506.12,507.62,12784.0,505.1872,506.6333,504.7584,506.2544,12784.0
2020-04-07 12:30:00,507.62,508.0,506.81,507.23,11248.0,506.2544,506.6333,505.4465,505.8654,11248.0
2020-04-07 12:40:00,507.57,508.48,507.4,508.0,14526.0,506.2045,507.1121,506.035,506.6333,14526.0
2020-04-07 12:50:00,507.57,508.27,506.86,506.86,7237.0,506.2045,506.9026,505.4964,505.4964,7237.0
2020-04-07 13:00:00,506.82,507.94,506.54,507.28,6000.0,505.4565,506.5735,505.1773,505.9153,6000.0
2020-04-07 13:10:00,507.45,508.95,507.15,507.81,17893.0,506.0848,507.5808,505.7856,506.4439,17893.0
2020-04-07 13:20:00,508.0,508.95,507.42,508.51,9581.0,506.6333,507.5808,506.0549,507.142,9581.0
2020-04-07 13:30:00,508.5,509.0,507.52,508.59,10968.0,507.132,507.6307,506.1546,507.2218,10968.0
2020-04-07 13:40:00,508.3,509.73,508.29,509.22,11138.0,506.9325,508.3587,506.9226,507.8501,11138.0
2020-04-07 13:50:00,508.69,509.74,508.43,509.14,3988.0,507.3215,508.3687,507.0622,507.7703,3988.0
2020-04-07 14:00:00,508.81,509.59,505.17,506.54,11915.0,507.4412,508.2191,503.811,505.1773,11915.0
2020-04-07 14:10:00,505.8,506.46,502.34,504.09,18137.0,504.4393,505.0975,500.9886,502.7339,18137.0
2020-04-07 14:20:00,504.51,506.22,502.64,503.88,7417.0,503.1527,504.8581,501.2878,502.5244,7417.0
2020-04-07 14:30:00,503.63,506.6,503.36,505.99,9634.0,502.2751,505.2371,502.0058,504.6288,9634.0
2020-04-07 14:40:00,505.16,507.41,504.37,507.41,6839.0,503.801,506.0449,503.0131,506.0449,6839.0
2020-04-07 14:50:00,507.07,507.91,505.65,506.54,5521.0,505.7058,506.5436,504.2897,505.1773,5521.0
2020-04-07 15:00:00,506.65,507.35,504.91,506.37,14015.0,505.287,505.9851,503.5517,505.0077,14015.0
2020-04-07 15:10:00,505.99,506.17,502.13,502.13,12827.0,504.6288,504.8083,500.7791,500.7791,12827.0
2020-04-07 15:20:00,502.67,503.18,500.15,500.73,15781.0,501.3177,501.8263,498.8045,499.3829,15781.0
2020-04-07 15:30:00,500.96,506.77,500.94,505.78,20365.0,499.6123,505.4067,499.5923,504.4193,20365.0
2020-04-07 15:40:00,505.52,506.71,504.4,506.71,24384.0,504.16,505.3468,503.043,505.3468,24384.0
2020-04-07 15:50:00,505.4,505.89,498.04,500.67,49302.0,504.0403,504.529,496.7001,499.3231,49302.0
2020-04-08 09:30:00,502.21,503.53,496.29,497.87,38498.0,500.8589,502.1754,494.9548,496.5306,38498.0
2020-04-08 09:40:00,497.12,500.03,497.11,498.88,11618.0,495.7826,498.6848,495.7726,497.5379,11618.0
2020-04-08 09:50:00,498.07,498.07,490.2,493.39,19830.0,496.7301,496.7301,488.8812,492.0626,19830.0
2020-04-08 10:00:00,493.83,494.99,490.41,492.12,24403.0,492.5015,493.6583,489.0907,490.7961,24403.0
2020-04-08 10:10:00,491.76,493.05,489.05,490.92,11722.0,490.437,491.7236,487.7343,489.5993,11722.0
2020-04-08 10:20:00,491.65,492.43,489.04,490.7,9936.0,490.3273,491.1052,487.7244,489.3799,9936.0
2020-04-08 10:30:00,490.66,491.46,488.43,488.93,10357.0,489.34,490.1378,487.116,487.6146,10357.0
2020-04-08 10:40:00,489.16,489.83,488.0,489.83,11972.0,487.844,488.5122,486.6871,488.5122,11972.0
2020-04-08 10:50:00,489.91,492.83,488.39,492.78,17173.0,488.592,491.5042,487.0761,491.4543,17173.0
2020-04-08 11:00:00,492.89,494.1,492.33,494.05,12402.0,491.564,492.7707,491.0055,492.7209,12402.0
2020-04-08 11:10:00,494.2,496.45,493.8,496.16,8194.0,492.8705,495.1144,492.4715,494.8252,8194.0
2020-04-08 11:20:00,496.73,497.79,495.35,496.46,10137.0,495.3937,496.4508,494.0174,495.1244,10137.0
2020-04-08 11:30:00,496.45,498.2,496.13,496.91,16479.0,495.1144,496.8597,494.7953,495.5732,16479.0
2020-04-08 11:40:00,496.9,498.49,496.9,497.15,3750.0,495.5632,497.1489,495.5632,495.8125,3750.0
2020-04-08 11:50:00,497.28,497.36,495.78,496.33,13356.0,495.9422,496.022,494.4462,494.9947,13356.0
2020-04-08 12:00:00,495.81,497.43,495.81,496.33,4300.0,494.4761,496.0918,494.4761,494.9947,4300.0
2020-04-08 12:10:00,496.48,497.99,496.01,497.44,11429.0,495.1443,496.6503,494.6756,496.1018,11429.0
2020-04-08 12:20:00,497.64,498.29,496.47,497.82,8699.0,496.3012,496.9495,495.1344,496.4807,8699.0
2020-04-08 12:30:00,497.7,499.2,496.14,499.2,11502.0,496.3611,497.857,494.8053,497.857,11502.0
2020-04-08 12:40:00,499.55,499.9,497.5,497.67,17694.0,498.2061,498.5551,496.1616,496.3311,17694.0
2020-04-08 12:50:00,498.5,498.68,497.08,497.73,3847.0,497.1589,497.3384,495.7427,496.391,3847.0
2020-04-08 13:00:00,496.89,498.84,496.63,497.88,13349.0,495.5532,497.498,495.2939,496.5406,13349.0
2020-04-08 13:10:00,498.16,499.42,497.55,498.89,3207.0,496.8198,498.0764,496.2115,497.5479,3207.0
2020-04-08 13:20:00,498.66,500.0,498.53,498.53,5902.0,497.3185,498.6549,497.1888,497.1888,5902.0
2020-04-08 13:30:00,499.21,499.74,497.15,498.34,4137.0,497.867,498.3956,495.8125,496.9993,4137.0
2020-04-08 13:40:00,498.23,498.88,497.68,498.8,3868.0,496.8896,497.5379,496.3411,497.4581,3868.0
2020-04-08 13:50:00,498.81,499.0,497.68,498.74,7672.0,497.4681,497.6576,496.3411,497.3983,7672.0
2020-04-08 14:00:00,499.06,502.0,499.01,501.92,10020.0,497.7174,500.6495,497.6675,500.5697,10020.0
2020-04-08 14:10:00,502.0,502.72,500.61,502.39,14103.0,500.6495,501.3675,499.2632,501.0384,14103.0
2020-04-08 14:20:00,502.66,506.75,502.58,506.38,11035.0,501.3077,505.3867,501.2279,505.0177,11035.0
2020-04-08 14:30:00,506.91,506.97,504.89,505.36,7350.0,505.5463,505.6061,503.5317,504.0004,7350.0
2020-04-08 14:40:00,505.68,506.0,504.54,505.26,19237.0,504.3196,504.6387,503.1827,503.9007,19237.0
2020-04-08 14:50:00,505.47,507.66,505.29,507.45,8856.0,504.1102,506.2943,503.9306,506.0848,8856.0
2020-04-08 15:00:00,507.5,508.12,506.53,507.7,13244.0,506.1347,506.753,505.1673,506.3342,13244.0
2020-04-08 15:10:00,507.63,508.39,507.23,508.39,12177.0,506.2643,507.0223,505.8654,507.0223,12177.0
2020-04-08 15:20:00,508.3,510.0,507.84,509.43,28077.0,506.9325,508.628,506.4738,508.0595,28077.0
2020-04-08 15:30:00,509.48,510.07,508.63,510.0,49929.0,508.1094,508.6978,507.2616,508.628,49929.0
2020-04-08 15:40:00,509.34,510.95,508.27,509.31,47423.0,507.9697,509.5754,506.9026,507.9398,47423.0
2020-04-08 15:50:00,509.63,514.11,509.5,512.36,101419.0,508.259,512.7269,508.1293,510.9816,101419.0
2020-04-09 09:30:00,510.1,514.1,507.98,510.3,38165.0,508.7277,512.7169,506.6134,508.9272,38165.0
2020-04-09 09:40:00,510.42,511.19,508.97,510.45,37650.0,509.0468,509.8148,507.6007,509.0768,37650.0
2020-04-09 09:50:00,510.38,510.98,508.7,509.99,23488.0,509.0069,509.6053,507.3315,508.618,23488.0
2020-04-09 10:00:00,510.12,510.62,500.87,501.01,35887.0,508.7476,509.2463,499.5225,499.6621,35887.0
2020-04-09 10:10:00,502.12,505.17,501.6,502.87,22017.0,500.7692,503.811,500.2506,501.5171,22017.0
2020-04-09 10:20:00,504.51,508.12,503.73,507.67,14924.0,503.1527,506.753,502.3748,506.3042,14924.0
2020-04-09 10:30:00,508.04,509.88,504.69,508.59,13586.0,506.6732,508.5083,503.3322,507.2218,13586.0
2020-04-09 10:40:00,509.09,509.98,507.61,508.0,12866.0,507.7204,508.608,506.2444,506.6333,12866.0
2020-04-09 10:50:00,508.19,511.0,508.19,510.0,23357.0,506.8228,509.6253,506.8228,508.628,23357.0
2020-04-09 11:00:00,510.8,510.96,507.72,508.22,6597.0,509.4258,509.5854,506.3541,506.8528,6597.0
2020-04-09 11:10:00,508.53,510.0,507.71,509.94,12263.0,507.1619,508.628,506.3441,508.5681,12263.0
2020-04-09 11:20:00,509.78,510.49,506.8,510.49,4652.0,508.4086,509.1166,505.4366,509.1166,4652.0
2020-04-09 11:30:00,510.15,511.0,509.94,510.4,11858.0,508.7776,509.6253,508.5681,509.0269,11858.0
2020-04-09 11:40:00,510.9,513.23,508.85,512.9,18820.0,509.5255,511.8493,507.4811,511.5202,18820.0
2020-04-09 11:50:00,513.23,514.11,512.68,513.5,10236.0,511.8493,512.7269,511.3008,512.1185,10236.0
2020-04-09 12:00:00,514.14,515.63,514.14,515.5,13506.0,512.7568,514.2428,512.7568,514.1132,13506.0
2020-04-09 12:10:00,514.83,515.64,513.37,513.37,12822.0,513.445,514.2528,511.9889,511.9889,12822.0
2020-04-09 12:20:00,513.36,513.65,512.0,512.77,21420.0,511.9789,512.2681,510.6226,511.3905,21420.0
2020-04-09 12:30:00,512.68,514.76,512.16,513.26,9625.0,511.3008,513.3752,510.7822,511.8792,9625.0
2020-04-09 12:40:00,512.82,513.12,511.76,512.87,3854.0,511.4404,511.7396,510.3832,511.4902,3854.0
2020-04-09 12:50:00,513.54,513.67,510.06,510.15,36646.0,512.1584,512.2881,508.6878,508.7776,36646.0
2020-04-09 13:00:00,510.14,510.14,506.09,506.15,13525.0,508.7676,508.7676,504.7285,504.7883,13525.0
2020-04-09 13:10:00,505.95,505.95,504.7,505.46,13355.0,504.5889,504.5889,503.3422,504.1002,13355.0
2020-04-09 13:20:00,505.55,505.87,504.8,505.59,8296.0,504.1899,504.5091,503.442,504.2298,8296.0
2020-04-09 13:30:00,506.02,507.74,505.47,507.36,10136.0,504.6587,506.374,504.1102,505.9951,10136.0
2020-04-09 13:40:00,508.0,510.79,507.73,510.01,6944.0,506.6333,509.4158,506.3641,508.6379,6944.0
2020-04-09 13:50:00,510.25,511.38,510.24,510.51,4383.0,508.8773,510.0043,508.8673,509.1366,4383.0
2020-04-09 14:00:00,510.54,510.95,507.61,508.5,8950.0,509.1665,509.5754,506.2444,507.132,8950.0
2020-04-09 14:10:00,508.96,509.95,507.3,507.46,5828.0,507.5908,508.5781,505.9352,506.0948,5828.0
2020-04-09 14:20:00,507.78,509.3,507.12,507.99,6115.0,506.4139,507.9298,505.7557,506.6234,6115.0
2020-04-09 14:30:00,507.99,510.51,507.52,508.15,6543.0,506.6234,509.1366,506.1546,506.7829,6543.0
2020-04-09 14:40:00,508.39,510.51,506.75,508.92,7314.0,507.0223,509.1366,505.3867,507.5509,7314.0
2020-04-09 14:50:00,509.27,509.29,507.37,508.16,11802.0,507.8999,507.9199,506.005,506.7929,11802.0
2020-04-09 15:00:00,508.15,509.31,507.93,509.21,3793.0,506.7829,507.9398,506.5635,507.8401,3793.0
2020-04-09 15:10:00,509.12,512.42,509.12,511.75,4994.0,507.7503,511.0415,507.7503,510.3733,4994.0
2020-04-09 15:20:00,511.03,513.0,510.55,512.62,7849.0,509.6552,511.6199,509.1765,511.2409,7849.0
2020-04-09 15:30:00,512.82,512.82,510.33,512.13,15413.0,511.4404,511.4404,508.9571,510.7522,15413.0
2020-04-09 15:40:00,512.72,512.86,509.47,510.02,9691.0,511.3406,511.4803,508.0994,508.6479,9691.0
2020-04-09 15:50:00,510.47,514.0,508.65,512.96,59674.0,509.0967,512.6172,507.2816,511.58,59674.0
2020-04-13 09:30:00,512.01,519.0,510.95,516.02,46726.0,510.6326,517.6038,509.5754,514.6318,46726.0
2020-04-13 09:40:00,516.46,518.57,514.14,516.49,16085.0,515.0706,517.1749,512.7568,515.1005,16085.0
2020-04-13 09:50:00,515.05,515.98,507.07,509.61,30104.0,513.6644,514.5919,505.7058,508.239,30104.0
2020-04-13 10:00:00,509.7,512.41,507.51,511.29,19635.0,508.3288,511.0315,506.1447,509.9145,19635.0
2020-04-13 10:10:00,511.11,512.96,510.16,511.89,4654.0,509.735,511.58,508.7875,510.5129,4654.0
2020-04-13 10:20:00,512.33,512.33,510.27,511.09,4347.0,510.9517,510.9517,508.8972,509.715,4347.0
2020-04-13 10:30:00,511.24,513.38,511.16,513.38,7971.0,509.8646,511.9989,509.7848,511.9989,7971.0
2020-04-13 10:40:00,513.2,514.94,513.2,513.6,4875.0,511.8194,513.5547,511.8194,512.2183,4875.0
2020-04-13 10:50:00,513.88,514.28,510.0,510.15,14499.0,512.4975,512.8964,508.628,508.7776,14499.0
2020-04-13 11:00:00,509.76,511.69,509.08,511.0,6880.0,508.3886,510.3134,507.7104,509.6253,6880.0
2020-04-13 11:10:00,511.0,511.22,510.09,510.09,4312.0,509.6253,509.8447,508.7177,508.7177,4312.0
2020-04-13 11:20:00,509.85,511.56,509.58,511.56,4056.0,508.4784,510.1838,508.2091,510.1838,4056.0
2020-04-13 11:30:00,511.15,512.35,510.46,511.64,2400.0,509.7749,510.9716,509.0867,510.2636,2400.0
2020-04-13 11:40:00,511.36,512.35,511.1,511.4,2651.0,509.9843,510.9716,509.725,510.0242,2651.0
2020-04-13 11:50:00,511.09,512.21,509.6,509.6,5083.0,509.715,510.832,508.229,508.229,5083.0
2020-04-13 12:00:00,510.0,510.01,508.38,508.51,6700.0,508.628,508.6379,507.0123,507.142,6700.0
2020-04-13 12:10:00,508.53,510.09,508.02,508.89,7181.0,507.1619,508.7177,506.6533,507.5209,7181.0
2020-04-13 12:20:00,509.1,510.0,508.56,509.61,2425.0,507.7304,508.628,507.1918,508.239,2425.0
2020-04-13 12:30:00,509.02,511.08,509.02,509.16,5405.0,507.6506,509.7051,507.6506,507.7902,5405.0
2020-04-13 12:40:00,509.31,510.02,508.9,509.62,2500.0,507.9398,508.6479,507.5309,508.249,2500.0
2020-04-13 12:50:00,509.23,509.74,508.68,509.74,3595.0,507.86,508.3687,507.3115,508.3687,3595.0
2020-04-13 13:00:00,509.53,509.8,508.26,508.26,6132.0,508.1592,508.4285,506.8926,506.8926,6132.0
2020-04-13 13:10:00,508.27,508.27,506.22,507.88,9231.0,506.9026,506.9026,504.8581,506.5137,9231.0
2020-04-13 13:20:00,507.61,509.19,507.54,509.19,3255.0,506.2444,507.8201,506.1746,507.8201,3255.0
2020-04-13 13:30:00,508.66,510.7,508.66,509.52,4232.0,507.2916,509.3261,507.2916,508.1493,4232.0
2020-04-13 13:40:00,509.6,510.42,509.54,509.83,1460.0,508.229,509.0468,508.1692,508.4584,1460.0
2020-04-13 13:50:00,509.97,510.78,509.27,510.13,2313.0,508.598,509.4059,507.8999,508.7576,2313.0
2020-04-13 14:00:00,510.4,511.6,508.66,508.96,5392.0,509.0269,510.2237,507.2916,507.5908,5392.0
2020-04-13 14:10:00,509.16,509.16,504.12,506.37,8726.0,507.7902,507.7902,502.7638,505.0077,8726.0
2020-04-13 14:20:00,506.39,508.39,506.02,508.38,3698.0,505.0277,507.0223,504.6587,507.0123,3698.0
2020-04-13 14:30:00,509.14,509.68,507.85,509.1,5005.0,507.7703,508.3088,506.4837,507.7304,5005.0
2020-04-13 14:40:00,508.85,509.8,508.15,509.0,3591.0,507.4811,508.4285,506.7829,507.6307,3591.0
2020-04-13 14:50:00,509.04,511.0,508.81,511.0,5211.0,507.6705,509.6253,507.4412,509.6253,5211.0
2020-04-13 15:00:00,509.92,511.45,509.47,510.15,5427.0,508.5482,510.0741,508.0994,508.7776,5427.0
2020-04-13 15:10:00,509.88,512.0,509.46,511.54,5965.0,508.5083,510.6226,508.0894,510.1638,5965.0
2020-04-13 15:20:00,511.01,513.17,511.01,512.5,4872.0,509.6352,511.7894,509.6352,511.1212,4872.0
2020-04-13 15:30:00,512.47,516.9,512.47,516.51,15186.0,511.0913,515.5094,511.0913,515.1205,15186.0
2020-04-13 15:40:00,516.62,518.5,514.78,518.28,13041.0,515.2302,517.1051,513.3951,516.8857,13041.0
2020-04-13 15:50:00,518.5,518.5,513.16,517.13,58519.0,517.1051,517.1051,511.7795,515.7388,58519.0
2020-04-14 09:30:00,524.62,524.63,518.1,518.48,61231.0,523.2086,523.2186,516.7062,517.0852,61231.0
2020-04-14 09:40:00,518.15,521.91,518.03,520.4,9348.0,516.756,520.5059,516.6364,519.0,9348.0
2020-04-14 09:50:00,521.0,521.84,519.15,520.48,15275.0,519.5984,520.4361,517.7533,519.0798,15275.0
2020-04-14 10:00:00,520.56,521.28,519.86,520.22,13500.0,519.1596,519.8776,518.4614,518.8205,13500.0
2020-04-14 10:10:00,520.31,521.54,519.9,521.21,14539.0,518.9102,520.1369,518.5013,519.8078,14539.0
2020-04-14 10:20:00,521.3,521.76,517.0,518.47,14031.0,519.8976,520.3563,515.6091,517.0752,14031.0
2020-04-14 10:30:00,518.4,521.41,518.11,521.0,14469.0,517.0054,520.0073,516.7161,519.5984,14469.0
2020-04-14 10:40:00,521.44,521.44,519.32,519.32,10227.0,520.0372,520.0372,517.9229,517.9229,10227.0
2020-04-14 10:50:00,519.77,522.45,519.64,522.45,7689.0,518.3717,521.0445,518.242,521.0445,7689.0
2020-04-14 11:00:00,522.57,523.16,521.98,522.7,18104.0,521.1641,521.7526,520.5757,521.2938,18104.0
2020-04-14 11:10:00,522.0,522.49,520.63,520.63,10271.0,520.5957,521.0844,519.2294,519.2294,10271.0
2020-04-14 11:20:00,520.27,522.89,520.27,521.45,9007.0,518.8703,521.4833,518.8703,520.0472,9007.0
2020-04-14 11:30:00,521.7,522.48,520.53,521.21,8489.0,520.2965,521.0744,519.1296,519.8078,8489.0
2020-04-14 11:40:00,521.81,521.91,520.51,521.03,6422.0,520.4062,520.5059,519.1097,519.6283,6422.0
2020-04-14 11:50:00,520.79,521.41,519.48,521.41,9524.0,519.3889,520.0073,518.0825,520.0073,9524.0
2020-04-14 12:00:00,521.52,523.0,521.52,522.87,21354.0,520.117,521.593,520.117,521.4633,21354.0
2020-04-14 12:10:00,522.69,524.0,521.61,522.37,11474.0,521.2838,522.5903,520.2067,520.9647,11474.0
2020-04-14 12:20:00,522.0,523.43,520.99,520.99,9012.0,520.5957,522.0218,519.5884,519.5884,9012.0
2020-04-14 12:30:00,520.6,521.05,520.0,520.42,5627.0,519.1994,519.6482,518.6011,519.0199,5627.0
2020-04-14 12:40:00,520.42,521.71,519.88,520.22,6029.0,519.0199,520.3065,518.4814,518.8205,6029.0
2020-04-14 12:50:00,521.09,522.08,520.66,521.08,5290.0,519.6881,520.6755,519.2593,519.6782,5290.0
2020-04-14 13:00:00,521.52,521.98,520.65,520.97,13258.0,520.117,520.5757,519.2493,519.5685,13258.0
2020-04-14 13:10:00,520.96,521.27,519.7,520.5,8628.0,519.5585,519.8676,518.3019,519.0997,8628.0
2020-04-14 13:20:00,521.02,522.26,520.43,520.43,15635.0,519.6183,520.855,519.0299,519.0299,15635.0
2020-04-14 13:30:00,520.77,521.23,519.79,520.31,6124.0,519.369,519.8278,518.3916,518.9102,6124.0
2020-04-14 13:40:00,520.92,520.99,519.72,520.58,19168.0,519.5186,519.5884,518.3218,519.1795,19168.0
2020-04-14 13:50:00,520.59,521.77,520.39,520.47,22779.0,519.1895,520.3663,518.99,519.0698,22779.0
2020-04-14 14:00:00,520.07,520.47,519.57,520.16,12639.0,518.6709,519.0698,518.1722,518.7606,12639.0
2020-04-14 14:10:00,520.2,520.83,519.76,520.83,11035.0,518.8005,519.4288,518.3617,519.4288,11035.0
2020-04-14 14:20:00,521.0,522.24,520.05,522.02,18042.0,519.5984,520.835,518.6509,520.6156,18042.0
2020-04-14 14:30:00,522.34,524.59,522.34,524.43,7837.0,520.9348,523.1787,520.9348,523.0191,7837.0
2020-04-14 14:40:00,524.59,524.74,523.7,524.04,7167.0,523.1787,523.3283,522.2911,522.6302,7167.0
2020-04-14 14:50:00,524.31,525.44,524.0,524.85,41632.0,522.8995,524.0264,522.5903,523.438,41632.0
2020-04-14 15:00:00,525.18,525.18,522.27,523.44,7728.0,523.7671,523.7671,520.865,522.0318,7728.0
2020-04-14 15:10:00,523.64,524.86,523.32,523.58,13257.0,522.2313,523.448,521.9121,522.1714,13257.0
2020-04-14 15:20:00,523.76,524.54,522.26,524.1,5870.0,522.3509,523.1288,520.855,522.69,5870.0
2020-04-14 15:30:00,524.5,525.0,522.38,523.5,24560.0,523.089,523.5876,520.9747,522.0916,24560.0
2020-04-14 15:40:00,523.78,525.39,523.52,525.22,11184.0,522.3709,523.9766,522.1116,523.807,11184.0
2020-04-14 15:50:00,525.42,525.9,524.27,524.88,28415.0,524.0065,524.4852,522.8596,523.4679,28415.0
2020-04-15 09:30:00,525.3,527.1,522.01,523.54,36249.0,523.8868,525.682,520.6057,522.1315,36249.0
2020-04-15 09:40:00,523.62,524.69,518.06,519.81,17970.0,522.2113,523.2784,516.6663,518.4116,17970.0
2020-04-15 09:50:00,519.14,521.8,518.36,519.68,16559.0,517.7434,520.3962,516.9655,518.2819,16559.0
2020-04-15 10:00:00,519.91,520.29,517.74,518.0,14877.0,518.5113,518.8903,516.3471,516.6064,14877.0
2020-04-15 10:10:00,517.55,518.9,517.55,517.63,7586.0,516.1577,517.504,516.1577,516.2374,7586.0
2020-04-15 10:20:00,517.39,519.44,516.0,519.43,6069.0,515.9981,518.0426,514.6118,518.0326,6069.0
2020-04-15 10:30:00,520.0,520.64,518.33,520.55,7052.0,518.6011,519.2393,516.9356,519.1496,7052.0
2020-04-15 10:40:00,519.17,521.04,518.67,520.29,4705.0,517.7733,519.6383,517.2746,518.8903,4705.0
2020-04-15 10:50:00,519.11,521.22,519.11,519.42,8171.0,517.7135,519.8178,517.7135,518.0226,8171.0
2020-04-15 11:00:00,519.7,521.02,519.38,519.65,6962.0,518.3019,519.6183,517.9827,518.252,6962.0
2020-04-15 11:10:00,519.44,519.58,518.14,518.14,3850.0,518.0426,518.1822,516.7461,516.7461,3850.0
2020-04-15 11:20:00,518.07,520.37,516.89,519.62,10288.0,516.6763,518.9701,515.4994,518.2221,10288.0
2020-04-15 11:30:00,519.98,520.29,517.57,517.98,17300.0,518.5811,518.8903,516.1776,516.5865,17300.0
2020-04-15 11:40:00,518.22,519.51,517.57,517.57,7466.0,516.8258,518.1124,516.1776,516.1776,7466.0
2020-04-15 11:50:00,517.93,518.26,516.69,516.85,15063.0,516.5366,516.8657,515.3,515.4595,15063.0
2020-04-15 12:00:00,517.36,519.04,516.85,517.19,13766.0,515.9682,517.6436,515.4595,515.7986,13766.0
2020-04-15 12:10:00,517.28,517.4,514.4,514.89,9589.0,515.8884,516.0081,513.0161,513.5048,9589.0
2020-04-15 12:20:00,514.59,515.78,513.62,515.0,16961.0,513.2056,514.3924,512.2382,513.6145,16961.0
2020-04-15 12:30:00,514.38,515.74,514.29,515.02,4205.0,512.9962,514.3525,512.9064,513.6345,4205.0
2020-04-15 12:40:00,514.78,515.62,514.0,514.45,9547.0,513.3951,514.2328,512.6172,513.066,9547.0
2020-04-15 12:50:00,514.58,515.31,514.04,515.31,5451.0,513.1956,513.9237,512.6571,513.9237,5451.0
2020-04-15 13:00:00,515.28,516.37,515.28,515.92,3959.0,513.8938,514.9808,513.8938,514.532,3959.0
2020-04-15 13:10:00,516.22,517.85,515.25,517.85,10695.0,514.8312,516.4568,513.8638,516.4568,10695.0
2020-04-15 13:20:00,517.63,518.09,516.15,517.22,3965.0,516.2374,516.6962,514.7614,515.8285,3965.0
2020-04-15 13:30:00,517.43,518.62,517.42,518.62,5768.0,516.038,517.2248,516.028,517.2248,5768.0
2020-04-15 13:40:00,518.12,518.8,517.73,518.41,1856.0,516.7261,517.4043,516.3372,517.0153,1856.0
2020-04-15 13:50:00,518.99,519.33,518.25,518.25,2326.0,517.5938,517.9329,516.8558,516.8558,2326.0
2020-04-15 14:00:00,517.8,519.23,517.43,519.19,2977.0,516.407,517.8331,516.038,517.7932,2977.0
2020-04-15 14:10:00,519.82,520.0,518.73,519.45,8021.0,518.4215,518.6011,517.3345,518.0525,8021.0
2020-04-15 14:20:00,519.98,520.31,517.0,517.12,17509.0,518.5811,518.9102,515.6091,515.7288,17509.0
2020-04-15 14:30:00,517.59,518.13,516.4,517.2,12587.0,516.1975,516.7361,515.0107,515.8086,12587.0
2020-04-15 14:40:00,517.16,517.33,515.93,516.47,12739.0,515.7687,515.9382,514.542,515.0806,12739.0
2020-04-15 14:50:00,516.36,518.37,514.7,517.86,4887.0,514.9709,516.9754,513.3153,516.4668,4887.0
2020-04-15 15:00:00,517.6,518.81,517.09,517.36,8204.0,516.2075,517.4143,515.6989,515.9682,8204.0
2020-04-15 15:10:00,516.8,518.99,516.24,518.32,10197.0,515.4097,517.5938,514.8512,516.9256,10197.0
2020-04-15 15:20:00,518.82,519.92,517.6,518.17,15063.0,517.4242,518.5213,516.2075,516.776,15063.0
2020-04-15 15:30:00,518.12,518.43,515.42,515.58,17908.0,516.7261,517.0353,514.0334,514.193,17908.0
2020-04-15 15:40:00,515.57,516.22,514.57,515.54,13295.0,514.183,514.8312,513.1857,514.1531,13295.0
2020-04-15 15:50:00,514.75,515.38,510.5,511.69,64085.0,513.3652,513.9935,509.1266,510.3134,64085.0
2020-04-16 09:30:00,518.92,522.69,517.61,520.86,30659.0,517.524,521.2838,516.2175,519.4587,30659.0
2020-04-16 09:40:00,520.61,523.53,519.76,522.98,8965.0,519.2094,522.1216,518.3617,521.573,8965.0
2020-04-16 09:50:00,523.17,524.33,521.66,523.27,17290.0,521.7625,522.9194,520.2566,521.8623,17290.0
2020-04-16 10:00:00,523.34,523.34,518.63,521.45,10709.0,521.9321,521.9321,517.2347,520.0472,10709.0
2020-04-16 10:10:00,520.54,523.92,520.28,523.92,16669.0,519.1396,522.5105,518.8803,522.5105,16669.0
2020-04-16 10:20:00,523.96,526.24,523.01,524.56,21873.0,522.5504,524.8243,521.603,523.1488,21873.0
2020-04-16 10:30:00,525.1,528.37,524.7,527.5,21042.0,523.6873,526.9485,523.2884,526.0809,21042.0
2020-04-16 10:40:00,527.63,533.99,527.28,532.17,53100.0,526.2105,532.5534,525.8615,530.7383,53100.0
2020-04-16 10:50:00,532.17,532.17,529.98,530.76,17158.0,530.7383,530.7383,528.5542,529.3321,17158.0
2020-04-16 11:00:00,530.57,532.0,530.21,531.17,20418.0,529.1426,530.5688,528.7836,529.741,20418.0
2020-04-16 11:10:00,530.25,531.69,529.66,530.59,17955.0,528.8235,530.2596,528.2351,529.1626,17955.0
2020-04-16 11:20:00,530.58,530.98,529.44,530.37,9697.0,529.1526,529.5515,528.0157,528.9432,9697.0
2020-04-16 11:30:00,530.38,531.0,529.58,529.88,16427.0,528.9531,529.5715,528.1553,528.4545,16427.0
2020-04-16 11:40:00,529.85,531.63,529.44,530.35,13553.0,528.4246,530.1998,528.0157,528.9232,13553.0
2020-04-16 11:50:00,530.45,533.5,530.18,532.9,12786.0,529.0229,532.0647,528.7537,531.4664,12786.0
2020-04-16 12:00:00,533.05,533.51,531.01,531.58,10637.0,531.616,532.0747,529.5814,530.1499,10637.0
2020-04-16 12:10:00,531.29,532.33,530.75,530.98,15810.0,529.8607,530.8979,529.3221,529.5515,15810.0
2020-04-16 12:20:00,530.51,531.51,529.81,531.51,9663.0,529.0828,530.0801,528.3847,530.0801,9663.0
2020-04-16 12:30:00,531.0,531.0,529.34,530.05,16977.0,529.5715,529.5715,527.9159,528.624,16977.0
2020-04-16 12:40:00,530.44,533.0,529.94,533.0,9696.0,529.013,531.5661,528.5143,531.5661,9696.0
2020-04-16 12:50:00,532.9,533.99,532.58,533.93,7107.0,531.4664,532.5534,531.1472,532.4936,7107.0
2020-04-16 13:00:00,533.98,535.0,533.41,534.18,16188.0,532.5435,533.5607,531.975,532.7429,16188.0
2020-04-16 13:10:00,533.79,535.24,533.28,534.7,7838.0,532.354,533.8001,531.8453,533.2615,7838.0
2020-04-16 13:20:00,534.45,535.79,534.24,535.24,7134.0,533.0122,534.3486,532.8028,533.8001,7134.0
2020-04-16 13:30:00,535.27,536.68,534.75,534.98,9033.0,533.83,535.2362,533.3114,533.5408,9033.0
2020-04-16 13:40:00,535.22,537.44,535.22,536.27,22777.0,533.7801,535.9941,533.7801,534.8273,22777.0
2020-04-16 13:50:00,536.12,536.19,533.69,533.98,28242.0,534.6777,534.7475,532.2542,532.5435,28242.0
2020-04-16 14:00:00,533.69,533.73,530.64,532.57,9215.0,532.2542,532.2941,529.2124,531.1372,9215.0
2020-04-16 14:10:00,532.67,536.16,532.67,533.93,22551.0,531.237,534.7176,531.237,532.4936,22551.0
2020-04-16 14:20:00,534.12,535.49,532.09,534.3,14849.0,532.6831,534.0494,530.6585,532.8626,14849.0
2020-04-16 14:30:00,534.45,536.23,534.26,535.7,7398.0,533.0122,534.7874,532.8227,534.2588,7398.0
2020-04-16 14:40:00,536.14,537.66,535.85,536.83,6899.0,534.6976,536.2136,534.4084,535.3858,6899.0
2020-04-16 14:50:00,536.61,538.16,536.26,537.61,17617.0,535.1664,536.7122,534.8173,536.1637,17617.0
2020-04-16 15:00:00,537.81,538.98,536.73,537.79,18793.0,536.3631,537.53,535.2861,536.3432,18793.0
2020-04-16 15:10:00,537.88,538.67,536.98,537.12,13317.0,536.433,537.2208,535.5354,535.675,13317.0
2020-04-16 15:20:00,537.42,538.24,537.05,537.32,23703.0,535.9742,536.792,535.6052,535.8745,23703.0
2020-04-16 15:30:00,537.45,540.0,537.07,538.25,35167.0,536.0041,538.5473,535.6251,536.802,35167.0
2020-04-16 15:40:00,538.68,538.85,533.88,536.78,55655.0,537.2308,537.4003,532.4437,535.3359,55655.0
2020-04-16 15:50:00,537.45,541.97,537.18,539.93,80845.0,536.0041,540.512,535.7348,538.4774,80845.0
2020-04-17 09:30:00,550.01,550.01,539.14,542.33,79587.0,548.5303,548.5303,537.6896,540.871,79587.0
2020-04-17 09:40:00,542.28,543.78,540.07,542.38,17003.0,540.8211,542.3171,538.6171,540.9209,17003.0
2020-04-17 09:50:00,542.32,554.55,541.08,551.74,91120.0,540.861,553.0581,539.6244,550.2557,91120.0
2020-04-17 10:00:00,552.08,555.0,549.95,554.22,34702.0,550.5948,553.5069,548.4705,552.729,34702.0
2020-04-17 10:10:00,554.23,555.51,547.25,547.99,38294.0,552.739,554.0155,545.7778,546.5158,38294.0
2020-04-17 10:20:00,548.79,551.15,547.65,551.15,16316.0,547.3136,549.6673,546.1767,549.6673,16316.0
2020-04-17 10:30:00,551.35,551.4,548.62,550.4,22666.0,549.8667,549.9166,547.1441,548.9193,22666.0
2020-04-17 10:40:00,550.4,555.74,550.4,554.89,26644.0,548.9193,554.2449,548.9193,553.3972,26644.0
2020-04-17 10:50:00,554.82,558.8,554.82,557.78,58211.0,553.3274,557.2967,553.3274,556.2794,58211.0
2020-04-17 11:00:00,558.31,559.5,556.47,559.5,20855.0,556.808,557.9948,554.9729,557.9948,20855.0
2020-04-17 11:10:00,558.75,561.09,558.67,559.32,40357.0,557.2468,559.5805,557.167,557.8153,40357.0
2020-04-17 11:20:00,559.35,560.44,558.0,559.49,24936.0,557.8452,558.9323,556.4988,557.9848,24936.0
2020-04-17 11:30:00,559.49,559.71,556.41,559.57,25458.0,557.9848,558.2042,554.9131,558.0646,25458.0
2020-04-17 11:40:00,559.57,559.57,555.5,557.3,30560.0,558.0646,558.0646,554.0056,555.8007,30560.0
2020-04-17 11:50:00,557.3,561.89,557.09,559.84,21538.0,555.8007,560.3784,555.5913,558.3339,21538.0
2020-04-17 12:00:00,559.84,560.68,556.25,557.3,17679.0,558.3339,559.1716,554.7535,555.8007,17679.0
2020-04-17 12:10:00,557.59,560.84,555.62,560.15,17135.0,556.0899,559.3312,554.1252,558.643,17135.0
2020-04-17 12:20:00,560.17,561.89,558.8,561.54,26056.0,558.663,560.3784,557.2967,560.0293,26056.0
2020-04-17 12:30:00,560.97,564.51,560.97,564.51,28585.0,559.4608,562.9913,559.4608,562.9913,28585.0
2020-04-17 12:40:00,564.41,565.07,558.87,560.99,41892.0,562.8916,563.5498,557.3665,559.4808,41892.0
2020-04-17 12:50:00,560.69,563.31,560.18,561.95,21525.0,559.1816,561.7945,558.673,560.4382,21525.0
2020-04-17 13:00:00,562.65,562.65,558.64,559.19,20082.0,561.1363,561.1363,557.1371,557.6856,20082.0
2020-04-17 13:10:00,559.47,560.15,557.81,559.43,30766.0,557.9649,558.643,556.3093,557.925,30766.0
2020-04-17 13:20:00,558.7,560.32,558.11,560.2,8990.0,557.1969,558.8126,556.6085,558.6929,8990.0
2020-04-17 13:30:00,560.29,563.59,560.0,563.08,9926.0,558.7827,562.0738,558.4935,561.5652,9926.0
2020-04-17 13:40:00,562.58,565.21,560.54,560.55,21655.0,561.0665,563.6894,559.032,559.042,21655.0
2020-04-17 13:50:00,561.81,565.0,561.81,563.8,10961.0,560.2986,563.48,560.2986,562.2832,10961.0
2020-04-17 14:00:00,563.0,565.25,561.95,563.38,15500.0,561.4854,563.7293,560.4382,561.8644,15500.0
2020-04-17 14:10:00,563.29,564.68,562.83,564.37,14319.0,561.7746,563.1609,561.3158,562.8517,14319.0
2020-04-17 14:20:00,564.06,564.15,560.24,560.68,11226.0,562.5425,562.6323,558.7328,559.1716,11226.0
2020-04-17 14:30:00,561.07,562.29,559.91,560.46,14285.0,559.5606,560.7773,558.4037,558.9522,14285.0
2020-04-17 14:40:00,560.11,564.75,559.9,564.57,32854.0,558.6032,563.2307,558.3937,563.0512,32854.0
2020-04-17 14:50:00,564.56,566.79,564.48,566.22,20242.0,563.0412,565.2652,562.9614,564.6967,20242.0
2020-04-17 15:00:00,566.07,566.81,563.54,565.65,18312.0,564.5471,565.2851,562.0239,564.1283,18312.0
2020-04-17 15:10:00,565.51,567.15,565.51,566.11,23231.0,563.9886,565.6242,563.9886,564.587,23231.0
2020-04-17 15:20:00,566.27,568.46,565.96,567.92,44190.0,564.7466,566.9307,564.4374,566.3921,44190.0
2020-04-17 15:30:00,567.69,569.57,567.0,567.84,50762.0,566.1628,568.0377,565.4746,566.3124,50762.0
2020-04-17 15:40:00,568.0,568.76,566.75,566.76,72256.0,566.4719,567.2299,565.2253,565.2353,72256.0
2020-04-17 15:50:00,567.12,572.5,567.12,568.85,195042.0,565.5943,570.9598,565.5943,567.3196,195042.0
2020-04-20 09:30:00,566.71,569.89,562.78,567.74,51032.0,565.1854,568.3568,561.266,566.2126,51032.0
2020-04-20 09:40:00,567.89,568.62,563.11,565.62,16656.0,566.3622,567.0903,561.5951,564.0983,16656.0
2020-04-20 09:50:00,565.12,566.31,560.39,563.43,25171.0,563.5997,564.7865,558.8824,561.9142,25171.0
2020-04-20 10:00:00,564.73,568.27,564.2,568.27,18105.0,563.2107,566.7412,562.6822,566.7412,18105.0
2020-04-20 10:10:00,567.63,568.33,565.24,566.43,30713.0,566.1029,566.801,563.7194,564.9062,30713.0
2020-04-20 10:20:00,565.77,566.49,564.14,564.32,11961.0,564.2479,564.966,562.6223,562.8018,11961.0
2020-04-20 10:30:00,564.73,566.29,564.18,565.57,16458.0,563.2107,564.7665,562.6622,564.0485,16458.0
2020-04-20 10:40:00,565.5,567.61,564.54,566.87,10903.0,563.9787,566.083,563.0212,565.345,10903.0
2020-04-20 10:50:00,566.45,566.51,564.52,565.64,7426.0,564.9261,564.9859,563.0013,564.1183,7426.0
2020-04-20 11:00:00,565.66,567.35,563.78,564.21,18424.0,564.1382,565.8237,562.2633,562.6921,18424.0
2020-04-20 11:10:00,564.71,566.13,564.23,565.17,18528.0,563.1908,564.607,562.7121,563.6495,18528.0
2020-04-20 11:20:00,565.92,566.31,562.51,564.61,34191.0,564.3975,564.7865,560.9967,563.091,34191.0
2020-04-20 11:30:00,565.54,566.0,564.74,565.01,6131.0,564.0185,564.4773,563.2207,563.49,6131.0
2020-04-20 11:40:00,565.74,566.0,564.88,565.74,4937.0,564.218,564.4773,563.3603,564.218,4937.0
2020-04-20 11:50:00,566.18,567.14,565.32,566.85,6203.0,564.6568,565.6142,563.7991,565.325,6203.0
2020-04-20 12:00:00,567.0,567.15,565.31,565.61,5785.0,565.4746,565.6242,563.7892,564.0884,5785.0
2020-04-20 12:10:00,565.66,566.29,565.02,565.7,9066.0,564.1382,564.7665,563.4999,564.1781,9066.0
2020-04-20 12:20:00,565.51,566.82,565.51,566.2,7519.0,563.9886,565.2951,563.9886,564.6768,7519.0
2020-04-20 12:30:00,566.0,567.12,565.49,565.5,5793.0,564.4773,565.5943,563.9687,563.9787,5793.0
2020-04-20 12:40:00,565.56,567.96,565.56,566.5,24401.0,564.0385,566.432,564.0385,564.976,24401.0
2020-04-20 12:50:00,566.98,567.94,566.26,567.35,21871.0,565.4547,566.4121,564.7366,565.8237,21871.0
2020-04-20 13:00:00,567.34,567.34,565.57,566.35,7485.0,565.8137,565.8137,564.0485,564.8264,7485.0
2020-04-20 13:10:00,566.82,567.0,565.95,566.5,5066.0,565.2951,565.4746,564.4274,564.976,5066.0
2020-04-20 13:20:00,566.52,566.56,565.0,566.07,4975.0,564.9959,565.0358,563.48,564.5471,4975.0
2020-04-20 13:30:00,566.21,567.59,566.13,567.59,6884.0,564.6867,566.063,564.607,566.063,6884.0
2020-04-20 13:40:00,567.76,570.69,567.76,569.64,14634.0,566.2326,569.1547,566.2326,568.1075,14634.0
2020-04-20 13:50:00,570.43,574.0,570.43,573.27,8652.0,568.8954,572.4558,568.8954,571.7278,8652.0
2020-04-20 14:00:00,574.0,574.0,573.07,573.75,6743.0,572.4558,572.4558,571.5283,572.2065,6743.0
2020-04-20 14:10:00,573.92,574.16,572.86,573.68,7055.0,572.376,572.6154,571.3189,572.1366,7055.0
2020-04-20 14:20:00,573.68,574.32,573.0,573.56,8208.0,572.1366,572.7749,571.4585,572.017,8208.0
2020-04-20 14:30:00,573.5,573.68,571.0,571.0,8239.0,571.9571,572.1366,569.4639,569.4639,8239.0
2020-04-20 14:40:00,570.81,570.81,568.47,570.0,9345.0,569.2744,569.2744,566.9407,568.4665,9345.0
2020-04-20 14:50:00,569.76,570.03,563.82,563.9,15731.0,568.2272,568.4965,562.3032,562.383,15731.0
2020-04-20 15:00:00,564.22,566.31,563.9,564.27,10147.0,562.7021,564.7865,562.383,562.752,10147.0
2020-04-20 15:10:00,564.29,564.68,563.33,564.04,10169.0,562.7719,563.1609,561.8145,562.5226,10169.0
2020-04-20 15:20:00,563.83,565.93,561.0,565.33,11501.0,562.3131,564.4075,559.4908,563.8091,11501.0
2020-04-20 15:30:00,565.84,569.44,565.79,568.3,13273.0,564.3177,567.9081,564.2679,566.7711,13273.0
2020-04-20 15:40:00,568.27,571.0,567.97,570.86,16291.0,566.7412,569.4639,566.442,569.3242,16291.0
2020-04-20 15:50:00,570.89,570.89,566.74,568.34,47400.0,569.3542,569.3542,565.2153,566.811,47400.0
2020-04-21 09:30:00,566.06,568.99,562.95,564.68,24980.0,564.5371,567.4593,561.4355,563.1609,24980.0
2020-04-21 09:40:00,564.43,565.52,558.0,560.0,19685.0,562.9115,563.9986,556.4988,558.4935,19685.0
2020-04-21 09:50:00,559.87,560.28,556.9,558.74,29602.0,558.3638,558.7727,555.4018,557.2368,29602.0
2020-04-21 10:00:00,558.54,560.68,554.23,557.07,42345.0,557.0374,559.1716,552.739,555.5713,42345.0
2020-04-21 10:10:00,557.14,561.48,555.89,555.89,16943.0,555.6411,559.9695,554.3945,554.3945,16943.0
2020-04-21 10:20:00,555.55,558.61,553.51,556.75,16447.0,554.0554,557.1072,552.0209,555.2522,16447.0
2020-04-21 10:30:00,556.2,556.85,552.52,555.34,15348.0,554.7037,555.3519,551.0336,553.846,15348.0
2020-04-21 10:40:00,555.5,558.11,554.88,554.88,11301.0,554.0056,556.6085,553.3872,553.3872,11301.0
2020-04-21 10:50:00,555.7,555.82,545.03,548.51,25294.0,554.205,554.3247,543.5637,547.0344,25294.0
2020-04-21 11:00:00,548.02,548.5,545.0,546.45,16723.0,546.5457,547.0244,543.5338,544.9799,16723.0
2020-04-21 11:10:00,546.33,547.09,536.8,540.0,28659.0,544.8602,545.6182,535.3559,538.5473,28659.0
2020-04-21 11:20:00,539.25,541.48,539.18,540.08,12909.0,537.7993,540.0233,537.7295,538.627,12909.0
2020-04-21 11:30:00,539.95,544.86,539.95,541.44,14486.0,538.4974,543.3942,538.4974,539.9834,14486.0
2020-04-21 11:40:00,541.5,547.11,541.04,546.3,15774.0,540.0432,545.6381,539.5845,544.8303,15774.0
2020-04-21 11:50:00,546.32,547.84,544.0,544.74,19215.0,544.8503,546.3662,542.5365,543.2745,19215.0
2020-04-21 12:00:00,543.77,545.0,543.22,544.05,12408.0,542.3071,543.5338,541.7586,542.5864,12408.0
2020-04-21 12:10:00,544.3,546.89,544.03,546.53,5897.0,542.8357,545.4187,542.5664,545.0597,5897.0
2020-04-21 12:20:00,546.74,547.0,543.67,544.38,6949.0,545.2691,545.5284,542.2074,542.9155,6949.0
2020-04-21 12:30:00,544.88,545.88,544.17,545.88,7070.0,543.4141,544.4114,542.706,544.4114,7070.0
2020-04-21 12:40:00,545.68,545.98,544.14,545.03,5768.0,544.212,544.5112,542.6761,543.5637,5768.0
2020-04-21 12:50:00,545.72,549.56,545.72,548.75,2106.0,544.2519,548.0815,544.2519,547.2737,2106.0
2020-04-21 13:00:00,549.53,550.34,549.03,549.04,4919.0,548.0516,548.8594,547.553,547.5629,4919.0
2020-04-21 13:10:00,550.07,550.07,546.26,548.3,9334.0,548.5902,548.5902,544.7904,546.8249,9334.0
2020-04-21 13:20:00,548.5,549.87,548.5,549.74,7034.0,547.0244,548.3907,547.0244,548.2611,7034.0
2020-04-21 13:30:00,549.99,550.98,549.04,550.85,3346.0,548.5104,549.4977,547.5629,549.3681,3346.0
2020-04-21 13:40:00,550.6,552.29,549.71,550.2,10194.0,549.1187,550.8042,548.2311,548.7198,10194.0
2020-04-21 13:50:00,549.79,551.1,549.41,549.41,1900.0,548.3109,549.6174,547.9319,547.9319,1900.0
2020-04-21 14:00:00,548.6,551.3,548.34,550.39,5066.0,547.1241,549.8169,546.8648,548.9093,5066.0
2020-04-21 14:10:00,550.9,553.28,550.72,551.44,7401.0,549.4179,551.7915,549.2384,549.9565,7401.0
2020-04-21 14:20:00,551.49,553.33,551.01,551.5,13342.0,550.0063,551.8414,549.5276,550.0163,13342.0
2020-04-21 14:30:00,551.03,551.03,549.5,550.92,15392.0,549.5476,549.5476,548.0217,549.4379,15392.0
2020-04-21 14:40:00,550.68,551.98,549.23,549.23,13295.0,549.1985,550.495,547.7524,547.7524,13295.0
2020-04-21 14:50:00,549.16,550.14,545.98,546.55,17681.0,547.6826,548.66,544.5112,545.0796,17681.0
2020-04-21 15:00:00,546.98,548.43,545.74,546.9,14414.0,545.5085,546.9546,544.2718,545.4287,14414.0
2020-04-21 15:10:00,547.26,549.84,547.26,548.73,4928.0,545.7877,548.3608,545.7877,547.2538,4928.0
2020-04-21 15:20:00,548.7,550.3,547.96,549.51,13869.0,547.2239,548.8195,546.4858,548.0317,13869.0
2020-04-21 15:30:00,549.3,551.9,549.2,550.75,7182.0,547.8222,550.4152,547.7225,549.2683,7182.0
2020-04-21 15:40:00,550.66,551.45,549.02,549.97,20078.0,549.1786,549.9665,547.543,548.4904,20078.0
2020-04-21 15:50:00,549.18,549.37,544.46,544.46,52599.0,547.7026,547.892,542.9953,542.9953,52599.0
2020-04-22 09:30:00,555.5,555.5,547.5,550.23,24598.0,554.0056,554.0056,546.0271,548.7497,24598.0
2020-04-22 09:40:00,551.05,551.36,547.49,548.27,5650.0,549.5675,549.8767,546.0171,546.795,5650.0
2020-04-22 09:50:00,547.01,550.0,547.01,549.05,7644.0,545.5384,548.5204,545.5384,547.5729,7644.0
2020-04-22 10:00:00,549.44,549.76,543.41,543.92,13195.0,547.9619,548.281,541.9481,542.4567,13195.0
2020-04-22 10:10:00,543.74,545.1,540.97,541.42,18284.0,542.2772,543.6335,539.5146,539.9634,18284.0
2020-04-22 10:20:00,540.95,544.28,540.95,541.38,19266.0,539.4947,542.8157,539.4947,539.9235,19266.0
2020-04-22 10:30:00,541.26,544.76,541.26,544.06,8216.0,539.8039,543.2945,539.8039,542.5963,8216.0
2020-04-22 10:40:00,543.16,545.17,543.04,544.43,11911.0,541.6988,543.7033,541.5791,542.9653,11911.0
2020-04-22 10:50:00,544.72,546.51,544.06,546.28,19654.0,543.2546,545.0397,542.5963,544.8104,19654.0
2020-04-22 11:00:00,546.5,551.23,546.19,550.53,11955.0,545.0298,549.747,544.7206,549.0489,11955.0
2020-04-22 11:10:00,550.6,551.38,549.52,551.19,9495.0,549.1187,549.8966,548.0416,549.7072,9495.0
2020-04-22 11:20:00,551.25,553.0,551.25,552.05,11872.0,549.767,551.5123,549.767,550.5648,11872.0
2020-04-22 11:30:00,552.59,553.16,551.24,552.24,7344.0,551.1034,551.6719,549.757,550.7543,7344.0
2020-04-22 11:40:00,552.35,553.38,552.0,553.0,9145.0,550.864,551.8913,550.515,551.5123,9145.0
2020-04-22 11:50:00,553.27,556.08,553.18,555.38,13322.0,551.7816,554.584,551.6918,553.8859,13322.0
2020-04-22 12:00:00,555.55,558.7,555.01,557.8,10767.0,554.0554,557.1969,553.5169,556.2994,10767.0
2020-04-22 12:10:00,557.79,561.04,557.79,560.79,11735.0,556.2894,559.5307,556.2894,559.2813,11735.0
2020-04-22 12:20:00,560.99,562.89,560.21,561.52,17779.0,559.4808,561.3757,558.7029,560.0094,17779.0
2020-04-22 12:30:00,561.48,563.26,561.09,563.26,8589.0,559.9695,561.7447,559.5805,561.7447,8589.0
2020-04-22 12:40:00,563.37,563.37,559.24,559.24,10481.0,561.8544,561.8544,557.7355,557.7355,10481.0
2020-04-22 12:50:00,559.38,559.38,556.81,556.81,5729.0,557.8751,557.8751,555.312,555.312,5729.0
2020-04-22 13:00:00,556.82,558.38,556.16,556.17,6622.0,555.322,556.8778,554.6638,554.6738,6622.0
2020-04-22 13:10:00,556.76,557.62,556.25,557.6,3661.0,555.2622,556.1199,554.7535,556.0999,3661.0
2020-04-22 13:20:00,557.39,559.24,556.99,559.1,2787.0,555.8905,557.7355,555.4915,557.5959,2787.0
2020-04-22 13:30:00,559.58,562.24,559.49,561.9,12450.0,558.0746,560.7274,557.9848,560.3883,12450.0
2020-04-22 13:40:00,561.94,562.3,561.41,562.3,4375.0,560.4282,560.7873,559.8997,560.7873,4375.0
2020-04-22 13:50:00,562.21,562.47,559.32,559.65,9948.0,560.6975,560.9568,557.8153,558.1444,9948.0
2020-04-22 14:00:00,559.08,559.56,557.22,557.43,6268.0,557.5759,558.0546,555.7209,555.9304,6268.0
2020-04-22 14:10:00,557.59,559.34,557.59,558.76,2605.0,556.0899,557.8352,556.0899,557.2568,2605.0
2020-04-22 14:20:00,559.42,561.32,559.15,560.88,4685.0,557.915,559.8099,557.6457,559.3711,4685.0
2020-04-22 14:30:00,560.61,561.26,558.01,558.15,11225.0,559.1018,559.7501,556.5088,556.6484,11225.0
2020-04-22 14:40:00,558.34,558.55,557.43,557.83,7600.0,556.8379,557.0474,555.9304,556.3293,7600.0
2020-04-22 14:50:00,558.01,558.82,557.96,558.22,6047.0,556.5088,557.3166,556.4589,556.7182,6047.0
2020-04-22 15:00:00,558.1,561.7,558.1,559.96,13962.0,556.5986,560.1889,556.5986,558.4536,13962.0
2020-04-22 15:10:00,560.01,560.02,558.89,558.89,3340.0,558.5034,558.5134,557.3864,557.3864,3340.0
2020-04-22 15:20:00,558.96,559.19,557.56,557.56,6517.0,557.4562,557.6856,556.06,556.06,6517.0
2020-04-22 15:30:00,557.36,558.85,556.94,557.7,10772.0,555.8606,557.3465,555.4417,556.1996,10772.0
2020-04-22 15:40:00,557.44,558.4,555.44,557.2,21594.0,555.9403,556.8978,553.9457,555.701,21594.0
2020-04-22 15:50:00,557.54,559.52,557.18,558.07,39760.0,556.0401,558.0147,555.681,556.5686,39760.0
2020-04-23 09:30:00,558.93,566.06,557.48,563.06,18690.0,557.4263,564.5371,555.9802,561.5452,18690.0
2020-04-23 09:40:00,563.2,566.0,561.8,563.99,3993.0,561.6848,564.4773,560.2886,562.4727,3993.0
2020-04-23 09:50:00,562.71,569.91,562.71,569.66,7422.0,561.1962,568.3768,561.1962,568.1275,7422.0
2020-04-23 10:00:00,568.71,570.34,566.96,569.49,11474.0,567.18,568.8056,565.4347,567.9579,11474.0
2020-04-23 10:10:00,570.01,571.0,568.62,570.22,6648.0,568.4765,569.4639,567.0903,568.686,6648.0
2020-04-23 10:20:00,570.24,570.34,567.67,570.34,5418.0,568.7059,568.8056,566.1428,568.8056,5418.0
2020-04-23 10:30:00,569.51,572.11,569.15,570.48,14653.0,567.9779,570.5709,567.6188,568.9453,14653.0
2020-04-23 10:40:00,571.03,571.31,567.0,568.45,13038.0,569.4938,569.773,565.4746,566.9207,13038.0
2020-04-23 10:50:00,568.56,571.35,567.69,570.78,6454.0,567.0304,569.8129,566.1628,569.2444,6454.0
2020-04-23 11:00:00,570.78,572.06,570.3,572.06,5001.0,569.2444,570.521,568.7657,570.521,5001.0
2020-04-23 11:10:00,572.55,572.66,571.82,572.46,6554.0,571.0097,571.1194,570.2817,570.9199,6554.0
2020-04-23 11:20:00,572.47,572.69,571.22,572.17,6107.0,570.9299,571.1493,569.6833,570.6307,6107.0
2020-04-23 11:30:00,572.22,572.37,569.32,569.43,6677.0,570.6806,570.8302,567.7884,567.8981,6677.0
2020-04-23 11:40:00,569.4,570.14,569.13,569.62,4353.0,567.8682,568.6062,567.5989,568.0876,4353.0
2020-04-23 11:50:00,569.35,569.96,568.35,569.96,3012.0,567.8183,568.4267,566.821,568.4267,3012.0
2020-04-23 12:00:00,569.03,571.76,569.01,570.65,5600.0,567.4992,570.2218,567.4792,569.1148,5600.0
2020-04-23 12:10:00,570.97,572.07,570.38,572.07,7521.0,569.4339,570.531,568.8455,570.531,7521.0
2020-04-23 12:20:00,571.77,571.78,571.06,571.06,3271.0,570.2318,570.2418,569.5237,569.5237,3271.0
2020-04-23 12:30:00,571.99,572.96,571.75,572.68,6174.0,570.4512,571.4186,570.2118,571.1393,6174.0
2020-04-23 12:40:00,572.67,573.16,567.0,569.2,24571.0,571.1294,571.618,565.4746,567.6687,24571.0
2020-04-23 12:50:00,568.62,569.72,565.46,566.54,12457.0,567.0903,568.1873,563.9388,565.0159,12457.0
2020-04-23 13:00:00,566.63,569.11,565.5,568.45,7727.0,565.1056,567.5789,563.9787,566.9207,7727.0
2020-04-23 13:10:00,568.45,571.99,568.25,570.47,3940.0,566.9207,570.4512,566.7213,568.9353,3940.0
2020-04-23 13:20:00,570.0,570.31,564.28,566.54,13779.0,568.4665,568.7757,562.7619,565.0159,13779.0
2020-04-23 13:30:00,567.42,568.66,566.39,567.14,12222.0,565.8935,567.1302,564.8663,565.6142,12222.0
2020-04-23 13:40:00,566.64,568.56,564.0,564.47,13307.0,565.1156,567.0304,562.4827,562.9514,13307.0
2020-04-23 13:50:00,564.23,564.44,561.71,564.24,19568.0,562.7121,562.9215,560.1988,562.722,19568.0
2020-04-23 14:00:00,564.8,566.01,564.0,564.0,5789.0,563.2805,564.4873,562.4827,562.4827,5789.0
2020-04-23 14:10:00,562.99,567.89,562.92,566.33,9947.0,561.4754,566.3622,561.4056,564.8064,9947.0
2020-04-23 14:20:00,566.45,568.53,566.45,567.5,5943.0,564.9261,567.0005,564.9261,565.9733,5943.0
2020-04-23 14:30:00,567.97,569.76,567.71,567.88,14238.0,566.442,568.2272,566.1827,566.3523,14238.0
2020-04-23 14:40:00,568.45,569.13,567.98,569.01,2806.0,566.9207,567.5989,566.452,567.4792,2806.0
2020-04-23 14:50:00,569.07,571.3,569.02,570.25,21041.0,567.539,569.7631,567.4892,568.7159,21041.0
2020-04-23 15:00:00,569.93,571.99,568.81,570.91,8466.0,568.3967,570.4512,567.2797,569.3741,8466.0
2020-04-23 15:10:00,571.2,572.35,570.28,570.48,29897.0,569.6633,570.8102,568.7458,568.9453,29897.0
2020-04-23 15:20:00,570.25,571.17,567.69,569.48,25466.0,568.7159,569.6334,566.1628,567.9479,25466.0
2020-04-23 15:30:00,569.47,570.49,567.64,568.9,18372.0,567.938,568.9552,566.1129,567.3695,18372.0
2020-04-23 15:40:00,569.13,569.69,565.17,565.55,21630.0,567.5989,568.1574,563.6495,564.0285,21630.0
2020-04-23 15:50:00,566.09,566.63,564.42,565.96,31774.0,564.5671,565.1056,562.9016,564.4374,31774.0
2020-04-24 09:30:00,570.0,574.0,566.24,567.83,20390.0,568.4665,572.4558,564.7167,566.3024,20390.0
2020-04-24 09:40:00,567.05,569.46,563.56,564.2,9947.0,565.5245,567.928,562.0439,562.6822,9947.0
2020-04-24 09:50:00,564.2,567.19,563.08,563.08,16528.0,562.6822,565.6641,561.5652,561.5652,16528.0
2020-04-24 10:00:00,564.45,565.18,562.09,563.67,18031.0,562.9315,563.6595,560.5778,562.1536,18031.0
2020-04-24 10:10:00,562.99,566.76,562.99,565.43,9654.0,561.4754,565.2353,561.4754,563.9088,9654.0
2020-04-24 10:20:00,565.99,568.29,564.26,565.78,10905.0,564.4673,566.7611,562.742,564.2579,10905.0
2020-04-24 10:30:00,566.88,568.01,566.44,566.86,10263.0,565.3549,566.4819,564.9161,565.335,10263.0
2020-04-24 10:40:00,566.48,567.49,565.83,566.09,3267.0,564.956,565.9633,564.3078,564.5671,3267.0
2020-04-24 10:50:00,565.82,565.82,563.0,563.5,5440.0,564.2978,564.2978,561.4854,561.984,5440.0
2020-04-24 11:00:00,564.07,564.08,560.06,560.06,15232.0,562.5525,562.5625,558.5533,558.5533,15232.0
2020-04-24 11:10:00,561.66,561.66,556.47,559.38,12895.0,560.149,560.149,554.9729,557.8751,12895.0
2020-04-24 11:20:00,559.54,560.74,559.06,559.39,6569.0,558.0347,559.2315,557.556,557.8851,6569.0
2020-04-24 11:30:00,559.29,561.0,559.06,560.73,3700.0,557.7854,559.4908,557.556,559.2215,3700.0
2020-04-24 11:40:00,561.17,562.86,560.68,562.3,3080.0,559.6603,561.3458,559.1716,560.7873,3080.0
2020-04-24 11:50:00,561.99,562.9,561.02,561.37,5684.0,560.4781,561.3856,559.5107,559.8598,5684.0
2020-04-24 12:00:00,561.32,562.99,561.32,562.98,6386.0,559.8099,561.4754,559.8099,561.4654,6386.0
2020-04-24 12:10:00,562.81,563.51,562.78,563.51,3489.0,561.2959,561.994,561.266,561.994,3489.0
2020-04-24 12:20:00,563.47,564.0,562.35,563.24,14674.0,561.9541,562.4827,560.8371,561.7247,14674.0
2020-04-24 12:30:00,563.34,564.27,560.46,561.37,12448.0,561.8245,562.752,558.9522,559.8598,12448.0
2020-04-24 12:40:00,562.88,564.14,562.83,563.86,10511.0,561.3657,562.6223,561.3158,562.3431,10511.0
2020-04-24 12:50:00,563.73,567.69,563.21,567.01,10030.0,562.2134,566.1628,561.6948,565.4846,10030.0
2020-04-24 13:00:00,567.01,567.48,565.65,566.76,6196.0,565.4846,565.9533,564.1283,565.2353,6196.0
2020-04-24 13:10:00,566.75,568.98,566.69,568.88,9887.0,565.2253,567.4493,565.1655,567.3496,9887.0
2020-04-24 13:20:00,569.09,570.78,567.8,567.88,7758.0,567.559,569.2444,566.2725,566.3523,7758.0
2020-04-24 13:30:00,568.57,568.7,566.6,568.58,4813.0,567.0404,567.17,565.0757,567.0504,4813.0
2020-04-24 13:40:00,568.77,569.75,567.39,568.63,14234.0,567.2399,568.2172,565.8636,567.1002,14234.0
2020-04-24 13:50:00,568.29,569.5,567.59,568.76,28398.0,566.7611,567.9679,566.063,567.2299,28398.0
2020-04-24 14:00:00,568.8,569.6,567.96,569.59,9035.0,567.2698,568.0676,566.432,568.0577,9035.0
2020-04-24 14:10:00,569.6,570.0,568.8,569.25,10759.0,568.0676,568.4665,567.2698,567.7186,10759.0
2020-04-24 14:20:00,569.42,570.0,567.86,568.28,6050.0,567.8881,568.4665,566.3323,566.7512,6050.0
2020-04-24 14:30:00,568.27,569.38,567.9,569.38,9087.0,566.7412,567.8482,566.3722,567.8482,9087.0
2020-04-24 14:40:00,569.48,569.8,569.12,569.44,6630.0,567.9479,568.2671,567.5889,567.9081,6630.0
2020-04-24 14:50:00,569.44,569.45,566.36,568.63,7172.0,567.9081,567.918,564.8363,567.1002,7172.0
2020-04-24 15:00:00,568.13,569.0,567.05,569.0,10091.0,566.6016,567.4692,565.5245,567.4692,10091.0
2020-04-24 15:10:00,568.68,569.52,565.96,566.96,7806.0,567.1501,567.9878,564.4374,565.4347,7806.0
2020-04-24 15:20:00,566.57,567.75,565.92,567.45,11996.0,565.0458,566.2226,564.3975,565.9234,11996.0
2020-04-24 15:30:00,567.44,567.76,565.33,566.13,16533.0,565.9134,566.2326,563.8091,564.607,16533.0
2020-04-24 15:40:00,566.95,568.65,566.59,567.71,18398.0,565.4248,567.1202,565.0657,566.1827,18398.0
2020-04-24 15:50:00,567.71,568.21,565.68,565.74,45737.0,566.1827,566.6814,564.1582,564.218,45737.0
2020-04-27 09:30:00,563.15,565.68,543.21,546.99,105135.0,561.635,564.1582,541.7486,545.5185,105135.0
2020-04-27 09:40:00,546.02,549.04,543.5,546.29,58635.0,544.5511,547.5629,542.0378,544.8203,58635.0
2020-04-27 09:50:00,546.44,549.94,545.14,547.6,47700.0,544.9699,548.4605,543.6734,546.1268,47700.0
2020-04-27 10:00:00,547.13,547.97,542.42,544.07,24536.0,545.6581,546.4958,540.9607,542.6063,24536.0
2020-04-27 10:10:00,544.02,544.73,540.5,542.3,32380.0,542.5564,543.2645,539.0459,540.8411,32380.0
2020-04-27 10:20:00,542.28,542.33,539.15,541.96,26940.0,540.8211,540.871,537.6995,540.502,26940.0
2020-04-27 10:30:00,542.19,545.37,540.12,543.85,13695.0,540.7314,543.9028,538.6669,542.3869,13695.0
2020-04-27 10:40:00,544.18,544.75,541.0,542.0,12061.0,542.716,543.2845,539.5446,540.5419,12061.0
2020-04-27 10:50:00,542.77,543.87,540.41,541.38,13045.0,541.3098,542.4068,538.9562,539.9235,13045.0
2020-04-27 11:00:00,541.38,548.44,540.42,546.93,77057.0,539.9235,546.9645,538.9661,545.4586,77057.0
2020-04-27 11:10:00,547.1,554.71,546.72,553.45,43288.0,545.6282,553.2177,545.2492,551.9611,43288.0
2020-04-27 11:20:00,554.05,557.5,553.0,553.18,34682.0,552.5595,556.0002,551.5123,551.6918,34682.0
2020-04-27 11:30:00,553.19,554.01,550.59,553.7,15977.0,551.7018,552.5196,549.1088,552.2104,15977.0
2020-04-27 11:40:00,553.52,554.88,551.91,554.01,8134.0,552.0309,553.3872,550.4252,552.5196,8134.0
2020-04-27 11:50:00,554.39,554.97,552.23,554.78,10624.0,552.8985,553.477,550.7444,553.2875,10624.0
2020-04-27 12:00:00,554.75,556.0,552.58,552.58,11053.0,553.2576,554.5042,551.0934,551.0934,11053.0
2020-04-27 12:10:00,552.2,553.67,551.5,553.45,9416.0,550.7144,552.1805,550.0163,551.9611,9416.0
2020-04-27 12:20:00,553.55,557.0,553.52,555.97,14385.0,552.0608,555.5015,552.0309,554.4743,14385.0
2020-04-27 12:30:00,556.27,557.91,555.39,556.71,15293.0,554.7735,556.4091,553.8959,555.2123,15293.0
2020-04-27 12:40:00,556.81,556.99,554.35,554.9,9369.0,555.312,555.4915,552.8587,553.4072,9369.0
2020-04-27 12:50:00,554.88,555.0,552.13,552.7,15680.0,553.3872,553.5069,550.6446,551.2131,15680.0
2020-04-27 13:00:00,552.63,553.09,551.71,552.45,8594.0,551.1433,551.602,550.2258,550.9638,8594.0
2020-04-27 13:10:00,552.16,552.47,550.81,550.92,9349.0,550.6745,550.9837,549.3282,549.4379,9349.0
2020-04-27 13:20:00,551.12,551.12,545.86,547.56,24208.0,549.6373,549.6373,544.3915,546.0869,24208.0
2020-04-27 13:30:00,547.95,548.95,547.32,548.62,14776.0,546.4759,547.4732,545.8476,547.1441,14776.0
2020-04-27 13:40:00,549.9,550.0,547.36,547.75,7826.0,548.4206,548.5204,545.8875,546.2764,7826.0
2020-04-27 13:50:00,547.75,548.29,547.35,547.65,4464.0,546.2764,546.815,545.8775,546.1767,4464.0
2020-04-27 14:00:00,547.81,549.99,547.35,549.63,9062.0,546.3362,548.5104,545.8775,548.1513,9062.0
2020-04-27 14:10:00,549.63,549.99,548.21,548.56,8050.0,548.1513,548.5104,546.7352,547.0842,8050.0
2020-04-27 14:20:00,548.53,549.6,548.2,549.2,6876.0,547.0543,548.1214,546.7252,547.7225,6876.0
2020-04-27 14:30:00,548.92,551.67,548.9,551.67,12619.0,547.4433,550.1859,547.4233,550.1859,12619.0
2020-04-27 14:40:00,551.74,552.27,548.83,549.27,12848.0,550.2557,550.7842,547.3535,547.7923,12848.0
2020-04-27 14:50:00,549.82,550.98,549.37,550.14,5314.0,548.3408,549.4977,547.892,548.66,5314.0
2020-04-27 15:00:00,549.79,550.88,547.01,547.01,13444.0,548.3109,549.398,545.5384,545.5384,13444.0
2020-04-27 15:10:00,547.44,548.69,546.3,546.31,23880.0,545.9672,547.2139,544.8303,544.8403,23880.0
2020-04-27 15:20:00,546.78,547.08,545.51,546.31,15392.0,545.309,545.6082,544.0424,544.8403,15392.0
2020-04-27 15:30:00,546.49,547.3,546.19,547.13,19390.0,545.0198,545.8276,544.7206,545.6581,19390.0
2020-04-27 15:40:00,547.13,547.68,546.47,547.25,31833.0,545.6581,546.2066,544.9998,545.7778,31833.0
2020-04-27 15:50:00,547.25,547.6,546.32,547.15,56767.0,545.7778,546.1268,544.8503,545.678,56767.0
2020-04-28 09:30:00,537.48,539.98,522.42,534.08,95328.0,536.034,538.5273,521.0146,532.6432,95328.0
2020-04-28 09:40:00,533.01,533.03,527.03,528.63,73075.0,531.5761,531.596,525.6121,527.2078,73075.0
2020-04-28 09:50:00,528.8,532.73,524.73,527.96,37772.0,527.3774,531.2968,523.3183,526.5396,37772.0
2020-04-28 10:00:00,526.82,529.4,525.19,527.91,53583.0,525.4027,527.9758,523.7771,526.4898,53583.0
2020-04-28 10:10:00,528.79,528.79,523.0,527.46,39144.0,527.3674,527.3674,521.593,526.041,39144.0
2020-04-28 10:20:00,527.59,528.57,524.66,528.2,17874.0,526.1706,527.148,523.2485,526.779,17874.0
2020-04-28 10:30:00,528.2,532.83,527.4,531.5,27566.0,526.779,531.3965,525.9812,530.0701,27566.0
2020-04-28 10:40:00,531.96,532.76,530.31,531.85,28342.0,530.5289,531.3267,528.8833,530.4192,28342.0
2020-04-28 10:50:00,531.76,533.61,531.64,533.55,8687.0,530.3294,532.1744,530.2097,532.1146,8687.0
2020-04-28 11:00:00,532.59,536.0,532.59,536.0,10104.0,531.1572,534.558,531.1572,534.558,10104.0
2020-04-28 11:10:00,535.84,536.27,531.29,531.96,17935.0,534.3984,534.8273,529.8607,530.5289,17935.0
2020-04-28 11:20:00,532.55,535.71,531.01,534.96,9804.0,531.1173,534.2688,529.5814,533.5208,9804.0
2020-04-28 11:30:00,533.9,537.59,533.9,536.62,12950.0,532.4637,536.1437,532.4637,535.1763,12950.0
2020-04-28 11:40:00,536.76,538.0,535.64,536.94,13856.0,535.316,536.5526,534.199,535.4955,13856.0
2020-04-28 11:50:00,536.32,538.56,535.82,537.45,6467.0,534.8772,537.1111,534.3785,536.0041,6467.0
2020-04-28 12:00:00,537.17,537.44,534.51,535.93,3525.0,535.7249,535.9941,533.072,534.4882,3525.0
2020-04-28 12:10:00,535.94,536.74,533.03,533.04,13465.0,534.4982,535.296,531.596,531.606,13465.0
2020-04-28 12:20:00,533.31,534.21,531.37,534.21,8687.0,531.8753,532.7728,529.9405,532.7728,8687.0
2020-04-28 12:30:00,534.41,535.99,534.18,534.65,6729.0,532.9723,534.548,532.7429,533.2116,6729.0
2020-04-28 12:40:00,534.32,536.4,534.1,535.88,6730.0,532.8825,534.9569,532.6631,534.4383,6730.0
2020-04-28 12:50:00,536.4,537.26,536.09,536.63,5455.0,534.9569,535.8146,534.6478,535.1863,5455.0
2020-04-28 13:00:00,536.63,537.86,536.4,536.48,6601.0,535.1863,536.413,534.9569,535.0367,6601.0
2020-04-28 13:10:00,536.83,537.47,536.33,536.49,4185.0,535.3858,536.0241,534.8871,535.0467,4185.0
2020-04-28 13:20:00,536.51,538.47,536.45,537.17,5801.0,535.0666,537.0214,535.0068,535.7249,5801.0
2020-04-28 13:30:00,537.2,538.05,537.2,537.28,4014.0,535.7548,536.6025,535.7548,535.8346,4014.0
2020-04-28 13:40:00,537.5,539.32,537.5,538.41,5170.0,536.054,537.8691,536.054,536.9615,5170.0
2020-04-28 13:50:00,538.39,539.09,537.44,537.47,4007.0,536.9416,537.6397,535.9941,536.0241,4007.0
2020-04-28 14:00:00,538.54,539.59,538.29,539.54,14175.0,537.0912,538.1384,536.8419,538.0885,14175.0
2020-04-28 14:10:00,539.57,539.85,538.59,538.59,8208.0,538.1184,538.3977,537.141,537.141,8208.0
2020-04-28 14:20:00,538.58,539.44,537.35,537.35,6928.0,537.1311,537.9888,535.9044,535.9044,6928.0
2020-04-28 14:30:00,538.1,539.24,537.09,538.0,4942.0,536.6524,537.7893,535.6451,536.5526,4942.0
2020-04-28 14:40:00,537.7,538.24,537.53,537.63,4850.0,536.2534,536.792,536.0839,536.1836,4850.0
2020-04-28 14:50:00,537.63,538.1,534.5,535.84,11022.0,536.1836,536.6524,533.0621,534.3984,11022.0
2020-04-28 15:00:00,535.6,536.93,535.23,535.93,8640.0,534.1591,535.4855,533.7901,534.4882,8640.0
2020-04-28 15:10:00,536.35,536.62,534.35,534.36,9530.0,534.9071,535.1763,532.9125,532.9224,9530.0
2020-04-28 15:20:00,534.99,535.51,532.83,533.57,10023.0,533.5507,534.0693,531.3965,532.1346,10023.0
2020-04-28 15:30:00,533.63,534.41,533.02,534.41,7122.0,532.1944,532.9723,531.586,532.9723,7122.0
2020-04-28 15:40:00,534.58,535.37,532.26,532.38,11760.0,533.1418,533.9297,530.8281,530.9478,11760.0
2020-04-28 15:50:00,532.26,532.42,527.47,528.61,58419.0,530.8281,530.9876,526.051,527.1879,58419.0
2020-04-29 09:30:00,532.64,533.17,520.98,523.49,32547.0,531.2071,531.7356,519.5784,522.0817,32547.0
2020-04-29 09:40:00,524.32,525.17,516.15,519.23,23798.0,522.9094,523.7572,514.7614,517.8331,23798.0
2020-04-29 09:50:00,520.47,522.8,519.07,519.64,17340.0,519.0698,521.3935,517.6736,518.242,17340.0
2020-04-29 10:00:00,520.03,522.99,520.0,522.12,22657.0,518.631,521.583,518.6011,520.7154,22657.0
2020-04-29 10:10:00,522.16,523.32,520.0,520.0,21777.0,520.7553,521.9121,518.6011,518.6011,21777.0
2020-04-29 10:20:00,520.0,520.8,518.17,519.7,31773.0,518.6011,519.3989,516.776,518.3019,31773.0
2020-04-29 10:30:00,519.89,521.25,517.66,520.56,15144.0,518.4914,519.8477,516.2674,519.1596,15144.0
2020-04-29 10:40:00,520.71,520.99,514.02,516.69,17693.0,519.3092,519.5884,512.6371,515.3,17693.0
2020-04-29 10:50:00,517.29,518.94,516.66,518.41,11909.0,515.8984,517.5439,515.27,517.0153,11909.0
2020-04-29 11:00:00,518.5,518.97,515.09,515.09,11814.0,517.1051,517.5738,513.7043,513.7043,11814.0
2020-04-29 11:10:00,515.85,518.25,515.04,517.61,10583.0,514.4622,516.8558,513.6544,516.2175,10583.0
2020-04-29 11:20:00,517.99,518.0,515.0,515.56,6650.0,516.5965,516.6064,513.6145,514.173,6650.0
2020-04-29 11:30:00,516.0,518.62,516.0,517.41,6520.0,514.6118,517.2248,514.6118,516.018,6520.0
2020-04-29 11:40:00,516.99,519.68,516.98,519.63,11939.0,515.5992,518.2819,515.5892,518.2321,11939.0
2020-04-29 11:50:00,519.62,520.88,519.35,519.99,19571.0,518.2221,519.4787,517.9528,518.5911,19571.0
2020-04-29 12:00:00,520.07,522.72,519.95,522.72,13587.0,518.6709,521.3137,518.5512,521.3137,13587.0
2020-04-29 12:10:00,522.72,524.27,522.32,522.79,9240.0,521.3137,522.8596,520.9148,521.3836,9240.0
2020-04-29 12:20:00,522.82,523.89,521.37,522.4,3750.0,521.4135,522.4806,519.9674,520.9946,3750.0
2020-04-29 12:30:00,522.55,523.91,521.83,522.26,19903.0,521.1442,522.5005,520.4261,520.855,19903.0
2020-04-29 12:40:00,521.9,522.35,518.01,519.01,15773.0,520.4959,520.9447,516.6164,517.6137,15773.0
2020-04-29 12:50:00,519.16,520.81,518.21,519.55,8094.0,517.7633,519.4089,516.8159,518.1523,8094.0
2020-04-29 13:00:00,518.93,520.6,518.62,518.88,7410.0,517.5339,519.1994,517.2248,517.4841,7410.0
2020-04-29 13:10:00,518.94,520.9,518.16,519.9,8657.0,517.5439,519.4986,516.766,518.5013,8657.0
2020-04-29 13:20:00,520.24,520.25,516.52,517.0,18426.0,518.8404,518.8504,515.1304,515.6091,18426.0
2020-04-29 13:30:00,516.45,518.28,516.42,518.07,7933.0,515.0606,516.8857,515.0307,516.6763,7933.0
2020-04-29 13:40:00,517.99,519.97,517.46,517.7,13547.0,516.5965,518.5711,516.0679,516.3072,13547.0
2020-04-29 13:50:00,517.25,519.65,516.42,517.88,9096.0,515.8585,518.252,515.0307,516.4868,9096.0
2020-04-29 14:00:00,518.72,519.34,515.88,517.13,9783.0,517.3245,517.9428,514.4921,515.7388,9783.0
2020-04-29 14:10:00,517.8,518.73,515.58,516.0,10362.0,516.407,517.3345,514.193,514.6118,10362.0
2020-04-29 14:20:00,516.01,518.73,515.87,518.73,11692.0,514.6218,517.3345,514.4822,517.3345,11692.0
2020-04-29 14:30:00,519.07,521.0,518.49,520.58,9715.0,517.6736,519.5984,517.0951,519.1795,9715.0
2020-04-29 14:40:00,520.08,520.79,519.34,520.09,7478.0,518.6808,519.3889,517.9428,518.6908,7478.0
2020-04-29 14:50:00,519.66,520.32,518.72,519.72,5676.0,518.262,518.9202,517.3245,518.3218,5676.0
2020-04-29 15:00:00,519.57,519.96,518.92,519.32,12690.0,518.1722,518.5612,517.524,517.9229,12690.0
2020-04-29 15:10:00,519.51,520.6,518.69,520.48,7896.0,518.1124,519.1994,517.2946,519.0798,7896.0
2020-04-29 15:20:00,520.73,521.15,517.55,517.94,19711.0,519.3291,519.748,516.1577,516.5466,19711.0
2020-04-29 15:30:00,517.82,518.25,517.0,517.25,25562.0,516.4269,516.8558,515.6091,515.8585,25562.0
2020-04-29 15:40:00,517.07,517.57,513.81,515.62,35970.0,515.6789,516.1776,512.4277,514.2328,35970.0
2020-04-29 15:50:00,516.07,517.05,514.94,516.14,75006.0,514.6816,515.659,513.5547,514.7514,75006.0
2020-04-30 09:30:00,514.0,519.83,507.69,518.78,38219.0,512.6172,518.4315,506.3242,517.3843,38219.0
2020-04-30 09:40:00,519.09,519.1,513.4,514.11,7689.0,517.6935,517.7035,512.0188,512.7269,7689.0
2020-04-30 09:50:00,512.71,515.57,512.27,513.76,8705.0,511.3307,514.183,510.8919,512.3778,8705.0
2020-04-30 10:00:00,514.19,518.0,514.19,517.25,9447.0,512.8067,516.6064,512.8067,515.8585,9447.0
2020-04-30 10:10:00,516.8,518.14,514.32,517.38,11701.0,515.4097,516.7461,512.9363,515.9881,11701.0
2020-04-30 10:20:00,517.15,518.89,516.69,517.5,10997.0,515.7587,517.494,515.3,516.1078,10997.0
2020-04-30 10:30:00,517.3,518.75,516.58,517.98,10488.0,515.9083,517.3544,515.1903,516.5865,10488.0
2020-04-30 10:40:00,517.77,518.08,514.49,515.7,7326.0,516.3771,516.6862,513.1059,514.3126,7326.0
2020-04-30 10:50:00,515.99,519.49,515.99,518.47,4878.0,514.6018,518.0924,514.6018,517.0752,4878.0
2020-04-30 11:00:00,518.32,521.18,518.32,520.53,17161.0,516.9256,519.7779,516.9256,519.1296,17161.0
2020-04-30 11:10:00,519.78,520.63,516.8,519.98,9429.0,518.3817,519.2294,515.4097,518.5811,9429.0
2020-04-30 11:20:00,519.87,520.14,518.2,520.14,9733.0,518.4714,518.7407,516.8059,518.7407,9733.0
2020-04-30 11:30:00,519.39,522.51,519.39,522.51,13668.0,517.9927,521.1043,517.9927,521.1043,13668.0
2020-04-30 11:40:00,522.51,522.98,519.38,520.17,8555.0,521.1043,521.573,517.9827,518.7706,8555.0
2020-04-30 11:50:00,520.13,521.41,519.71,520.81,9864.0,518.7307,520.0073,518.3118,519.4089,9864.0
2020-04-30 12:00:00,520.79,522.3,520.04,522.26,6033.0,519.3889,520.8949,518.641,520.855,6033.0
2020-04-30 12:10:00,521.79,525.09,521.75,523.96,11990.0,520.3862,523.6774,520.3464,522.5504,11990.0
2020-04-30 12:20:00,523.7,523.86,520.04,521.31,14293.0,522.2911,522.4507,518.641,519.9075,14293.0
2020-04-30 12:30:00,521.46,523.5,520.92,522.75,9006.0,520.0571,522.0916,519.5186,521.3437,9006.0
2020-04-30 12:40:00,522.77,523.51,522.59,523.41,5409.0,521.3636,522.1016,521.1841,522.0019,5409.0
2020-04-30 12:50:00,523.41,524.56,523.28,524.13,7644.0,522.0019,523.1488,521.8722,522.72,7644.0
2020-04-30 13:00:00,524.55,524.55,523.47,524.12,9003.0,523.1388,523.1388,522.0617,522.71,9003.0
2020-04-30 13:10:00,524.0,525.41,523.62,524.9,6264.0,522.5903,523.9965,522.2113,523.4879,6264.0
2020-04-30 13:20:00,524.89,525.44,523.95,524.03,7240.0,523.4779,524.0264,522.5404,522.6202,7240.0
2020-04-30 13:30:00,524.0,524.06,521.66,521.72,14375.0,522.5903,522.6501,520.2566,520.3164,14375.0
2020-04-30 13:40:00,521.63,521.63,519.56,521.61,7465.0,520.2267,520.2267,518.1622,520.2067,7465.0
2020-04-30 13:50:00,521.51,521.8,520.34,521.8,11026.0,520.107,520.3962,518.9401,520.3962,11026.0
2020-04-30 14:00:00,521.94,524.57,521.45,524.38,8426.0,520.5358,523.1588,520.0472,522.9693,8426.0
2020-04-30 14:10:00,524.41,524.98,523.99,524.34,7411.0,522.9992,523.5677,522.5803,522.9294,7411.0
2020-04-30 14:20:00,523.66,524.8,522.47,524.8,4875.0,522.2512,523.3881,521.0644,523.3881,4875.0
2020-04-30 14:30:00,524.91,524.91,522.8,522.82,8122.0,523.4979,523.4979,521.3935,521.4135,8122.0
2020-04-30 14:40:00,522.98,523.32,522.41,523.18,3826.0,521.573,521.9121,521.0046,521.7725,3826.0
2020-04-30 14:50:00,522.64,523.8,521.6,523.8,6580.0,521.234,522.3908,520.1968,522.3908,6580.0
2020-04-30 15:00:00,523.1,523.69,522.11,522.79,3100.0,521.6927,522.2811,520.7054,521.3836,3100.0
2020-04-30 15:10:00,523.39,524.97,522.79,524.93,8367.0,521.9819,523.5577,521.3836,523.5178,8367.0
2020-04-30 15:20:00,524.55,527.44,524.54,526.82,9739.0,523.1388,526.021,523.1288,525.4027,9739.0
2020-04-30 15:30:00,527.02,527.37,525.18,525.21,10417.0,525.6022,525.9512,523.7671,523.797,10417.0
2020-04-30 15:40:00,525.49,525.57,522.98,522.98,12166.0,524.0763,524.1561,521.573,521.573,12166.0
2020-04-30 15:50:00,522.6,526.38,521.97,525.72,36750.0,521.1941,524.9639,520.5658,524.3057,36750.0
2020-05-01 09:30:00,524.23,529.21,517.0,517.53,16436.0,522.8197,527.7863,515.6091,516.1377,16436.0
2020-05-01 09:40:00,517.09,521.76,517.09,520.8,4721.0,515.6989,520.3563,515.6989,519.3989,4721.0
2020-05-01 09:50:00,521.97,524.49,521.0,522.08,5926.0,520.5658,523.079,519.5984,520.6755,5926.0
2020-05-01 10:00:00,522.52,522.65,520.0,520.99,6533.0,521.1143,521.2439,518.6011,519.5884,6533.0
2020-05-01 10:10:00,520.36,520.36,515.6,516.06,7069.0,518.9601,518.9601,514.2129,514.6717,7069.0
2020-05-01 10:20:00,516.43,521.83,516.42,519.54,9562.0,515.0407,520.4261,515.0307,518.1423,9562.0
2020-05-01 10:30:00,520.66,521.64,518.64,521.6,4456.0,519.2593,520.2366,517.2447,520.1968,4456.0
2020-05-01 10:40:00,521.53,521.53,519.77,520.61,1947.0,520.1269,520.1269,518.3717,519.2094,1947.0
2020-05-01 10:50:00,520.62,521.68,520.17,520.24,1693.0,519.2194,520.2765,518.7706,518.8404,1693.0
2020-05-01 11:00:00,520.11,521.48,520.11,521.21,2983.0,518.7108,520.0771,518.7108,519.8078,2983.0
2020-05-01 11:10:00,521.35,521.82,520.19,520.2,2545.0,519.9474,520.4162,518.7905,518.8005,2545.0
2020-05-01 11:20:00,520.5,520.76,518.52,519.83,3189.0,519.0997,519.359,517.125,518.4315,3189.0
2020-05-01 11:30:00,519.52,520.15,518.93,520.15,1952.0,518.1224,518.7507,517.5339,518.7507,1952.0
2020-05-01 11:40:00,520.57,520.76,518.0,519.39,4975.0,519.1695,519.359,516.6064,517.9927,4975.0
2020-05-01 11:50:00,519.0,519.0,517.3,518.47,5666.0,517.6038,517.6038,515.9083,517.0752,5666.0
2020-05-01 12:00:00,517.32,517.32,514.55,516.51,3204.0,515.9283,515.9283,513.1657,515.1205,3204.0
2020-05-01 12:10:00,516.95,518.04,516.32,516.69,8212.0,515.5593,516.6463,514.931,515.3,8212.0
2020-05-01 12:20:00,519.22,519.22,517.46,517.98,4260.0,517.8232,517.8232,516.0679,516.5865,4260.0
2020-05-01 12:30:00,517.28,518.53,516.53,518.13,1606.0,515.8884,517.135,515.1404,516.7361,1606.0
2020-05-01 12:40:00,517.01,518.01,516.81,517.65,3950.0,515.6191,516.6164,515.4196,516.2574,3950.0
2020-05-01 12:50:00,518.33,518.7,517.7,518.7,2149.0,516.9356,517.3046,516.3072,517.3046,2149.0
2020-05-01 13:00:00,518.79,519.91,518.79,519.44,3620.0,517.3943,518.5113,517.3943,518.0426,3620.0
2020-05-01 13:10:00,519.75,520.54,518.63,518.63,4406.0,518.3517,519.1396,517.2347,517.2347,4406.0
2020-05-01 13:20:00,517.81,518.76,517.29,518.49,4123.0,516.417,517.3644,515.8984,517.0951,4123.0
2020-05-01 13:30:00,518.93,519.42,518.65,519.01,1612.0,517.5339,518.0226,517.2547,517.6137,1612.0
2020-05-01 13:40:00,519.34,521.82,518.94,520.21,6864.0,517.9428,520.4162,517.5439,518.8105,6864.0
2020-05-01 13:50:00,520.93,521.66,519.99,520.0,3252.0,519.5286,520.2566,518.5911,518.6011,3252.0
2020-05-01 14:00:00,519.52,520.75,519.12,519.14,3396.0,518.1224,519.349,517.7234,517.7434,3396.0
2020-05-01 14:10:00,518.52,519.91,518.52,519.44,1526.0,517.125,518.5113,517.125,518.0426,1526.0
2020-05-01 14:20:00,519.82,520.85,519.82,520.65,2269.0,518.4215,519.4488,518.4215,519.2493,2269.0
2020-05-01 14:30:00,520.07,521.04,520.07,520.46,2735.0,518.6709,519.6383,518.6709,519.0598,2735.0
2020-05-01 14:40:00,520.23,521.38,520.01,521.18,4158.0,518.8304,519.9773,518.611,519.7779,4158.0
2020-05-01 14:50:00,521.38,524.55,521.02,524.38,3390.0,519.9773,523.1388,519.6183,522.9693,3390.0
2020-05-01 15:00:00,524.19,524.83,523.71,524.55,3803.0,522.7798,523.4181,522.3011,523.1388,3803.0
2020-05-01 15:10:00,524.5,525.31,524.02,524.11,3810.0,523.089,523.8968,522.6102,522.7,3810.0
2020-05-01 15:20:00,524.15,525.65,523.62,525.65,5430.0,522.7399,524.2359,522.2113,524.2359,5430.0
2020-05-01 15:30:00,525.37,525.4,523.83,524.74,4760.0,523.9566,523.9865,522.4208,523.3283,4760.0
2020-05-01 15:40:00,525.58,526.18,524.32,526.02,12850.0,524.166,524.7644,522.9094,524.6049,12850.0
2020-05-01 15:50:00,525.67,526.56,524.02,525.5,28539.0,524.2558,525.1434,522.6102,524.0863,28539.0
2020-05-04 09:30:00,528.18,538.99,527.62,535.99,42069.0,526.7591,537.54,526.2006,534.548,42069.0
2020-05-04 09:40:00,535.02,536.98,531.22,533.27,20176.0,533.5807,535.5354,529.7909,531.8354,20176.0
2020-05-04 09:50:00,533.33,536.69,532.82,535.18,14578.0,531.8952,535.2462,531.3866,533.7402,14578.0
2020-05-04 10:00:00,534.84,538.07,532.84,538.04,18288.0,533.4011,536.6224,531.4065,536.5925,18288.0
2020-05-04 10:10:00,538.03,539.34,534.77,536.56,23638.0,536.5826,537.889,533.3313,535.1165,23638.0
2020-05-04 10:20:00,535.98,536.44,532.89,535.36,10302.0,534.5381,534.9968,531.4564,533.9197,10302.0
2020-05-04 10:30:00,535.14,535.52,532.22,533.98,12438.0,533.7003,534.0793,530.7882,532.5435,12438.0
2020-05-04 10:40:00,534.01,538.36,533.76,537.42,12663.0,532.5734,536.9117,532.324,535.9742,12663.0
2020-05-04 10:50:00,536.79,536.79,532.8,533.55,5200.0,535.3459,535.3459,531.3666,532.1146,5200.0
2020-05-04 11:00:00,533.63,539.0,533.61,537.99,11831.0,532.1944,537.5499,532.1744,536.5427,11831.0
2020-05-04 11:10:00,537.95,539.49,537.49,538.82,10556.0,536.5028,538.0386,536.044,537.3704,10556.0
2020-05-04 11:20:00,538.64,539.78,537.81,539.69,9757.0,537.1909,538.3278,536.3631,538.2381,9757.0
2020-05-04 11:30:00,539.47,539.63,537.85,538.93,7058.0,538.0187,538.1783,536.403,537.4801,7058.0
2020-05-04 11:40:00,538.3,540.43,538.3,539.61,7043.0,536.8518,538.9761,536.8518,538.1583,7043.0
2020-05-04 11:50:00,539.96,541.24,538.59,540.5,5330.0,538.5074,539.7839,537.141,539.0459,5330.0
2020-05-04 12:00:00,539.9,540.99,539.55,540.78,7906.0,538.4475,539.5346,538.0985,539.3252,7906.0
2020-05-04 12:10:00,540.13,540.75,538.83,539.64,6410.0,538.6769,539.2952,537.3804,538.1882,6410.0
2020-05-04 12:20:00,540.03,540.44,539.0,540.23,6629.0,538.5772,538.9861,537.5499,538.7766,6629.0
2020-05-04 12:30:00,539.79,540.01,536.51,537.78,10190.0,538.3378,538.5572,535.0666,536.3332,10190.0
2020-05-04 12:40:00,537.04,538.94,537.04,538.05,4570.0,535.5952,537.4901,535.5952,536.6025,4570.0
2020-05-04 12:50:00,537.89,538.4,537.13,537.8,6750.0,536.4429,536.9516,535.685,536.3532,6750.0
2020-05-04 13:00:00,537.85,538.95,537.35,538.38,3380.0,536.403,537.5001,535.9044,536.9316,3380.0
2020-05-04 13:10:00,538.34,538.38,536.04,537.64,4828.0,536.8917,536.9316,534.5979,536.1936,4828.0
2020-05-04 13:20:00,536.9,538.11,536.9,537.7,5478.0,535.4556,536.6623,535.4556,536.2534,5478.0
2020-05-04 13:30:00,537.44,540.1,537.44,540.1,7114.0,535.9941,538.647,535.9941,538.647,7114.0
2020-05-04 13:40:00,540.36,540.64,539.55,539.87,5828.0,538.9063,539.1855,538.0985,538.4176,5828.0
2020-05-04 13:50:00,540.26,540.8,539.7,540.48,6697.0,538.8066,539.3451,538.2481,539.026,6697.0
2020-05-04 14:00:00,540.5,540.79,539.9,539.98,4108.0,539.0459,539.3351,538.4475,538.5273,4108.0
2020-05-04 14:10:00,540.01,543.58,539.97,543.57,13876.0,538.5572,542.1176,538.5173,542.1077,13876.0
2020-05-04 14:20:00,542.82,543.72,541.38,542.14,6939.0,541.3597,542.2572,539.9235,540.6815,6939.0
2020-05-04 14:30:00,542.01,542.93,540.94,540.96,4658.0,540.5518,541.4694,539.4847,539.5047,4658.0
2020-05-04 14:40:00,541.54,543.49,541.31,542.78,8307.0,540.0831,542.0279,539.8537,541.3198,8307.0
2020-05-04 14:50:00,543.03,544.2,540.0,543.1,12668.0,541.5691,542.736,538.5473,541.6389,12668.0
2020-05-04 15:00:00,543.35,543.51,542.0,543.2,13736.0,541.8882,542.0478,540.5419,541.7386,13736.0
2020-05-04 15:10:00,543.68,543.91,542.2,543.75,12412.0,542.2174,542.4467,540.7413,542.2872,12412.0
2020-05-04 15:20:00,543.81,544.0,541.38,541.38,23831.0,542.347,542.5365,539.9235,539.9235,23831.0
2020-05-04 15:30:00,541.54,542.42,539.56,539.86,17450.0,540.0831,540.9607,538.1084,538.4076,17450.0
2020-05-04 15:40:00,539.67,541.28,539.0,539.69,14742.0,538.2181,539.8238,537.5499,538.2381,14742.0
2020-05-04 15:50:00,538.48,543.0,537.01,543.0,57985.0,537.0313,541.5392,535.5653,541.5392,57985.0
2020-05-05 09:30:00,563.06,577.7,561.27,575.99,160216.0,561.5452,576.1458,559.76,574.4404,160216.0
2020-05-05 09:40:00,576.41,577.78,573.35,573.85,75319.0,574.8593,576.2256,571.8075,572.3062,75319.0
2020-05-05 09:50:00,573.43,573.87,568.0,572.24,44351.0,571.8873,572.3261,566.4719,570.7005,44351.0
2020-05-05 10:00:00,571.28,572.54,570.38,570.38,28988.0,569.7431,570.9997,568.8455,568.8455,28988.0
2020-05-05 10:10:00,570.88,572.24,567.05,571.22,28688.0,569.3442,570.7005,565.5245,569.6833,28688.0
2020-05-05 10:20:00,571.02,574.02,567.65,574.02,58495.0,569.4838,572.4757,566.1229,572.4757,58495.0
2020-05-05 10:30:00,574.33,581.0,573.92,580.0,65463.0,572.7849,579.437,572.376,578.4396,65463.0
2020-05-05 10:40:00,580.01,580.55,573.0,575.67,15160.0,578.4496,578.9882,571.4585,574.1213,15160.0
2020-05-05 10:50:00,574.11,574.63,570.0,573.24,20230.0,572.5655,573.0841,568.4665,571.6978,20230.0
2020-05-05 11:00:00,573.59,574.95,572.07,572.51,10948.0,572.0469,573.4032,570.531,570.9698,10948.0
2020-05-05 11:10:00,573.09,574.21,572.08,573.61,12177.0,571.5482,572.6652,570.541,572.0668,12177.0
2020-05-05 11:20:00,573.37,579.66,573.33,579.64,26557.0,571.8275,578.1006,571.7876,578.0806,26557.0
2020-05-05 11:30:00,579.57,579.57,575.53,576.29,11693.0,578.0108,578.0108,573.9817,574.7396,11693.0
2020-05-05 11:40:00,576.04,576.04,573.0,574.25,13843.0,574.4903,574.4903,571.4585,572.7051,13843.0
2020-05-05 11:50:00,574.5,577.35,574.45,576.35,27861.0,572.9544,575.7968,572.9046,574.7995,27861.0
2020-05-05 12:00:00,575.77,578.76,575.77,578.56,22011.0,574.221,577.203,574.221,577.0035,22011.0
2020-05-05 12:10:00,578.98,579.23,576.86,577.15,11133.0,577.4224,577.6717,575.3081,575.5973,11133.0
2020-05-05 12:20:00,577.4,577.86,574.24,574.69,10879.0,575.8466,576.3054,572.6951,573.1439,10879.0
2020-05-05 12:30:00,574.7,575.35,574.16,575.12,8453.0,573.1539,573.8022,572.6154,573.5728,8453.0
2020-05-05 12:40:00,575.08,575.09,572.51,574.31,11874.0,573.5329,573.5429,570.9698,572.765,11874.0
2020-05-05 12:50:00,573.65,573.96,572.18,572.5,8641.0,572.1067,572.4159,570.6407,570.9598,8641.0
2020-05-05 13:00:00,572.65,572.66,571.25,571.4,12596.0,571.1094,571.1194,569.7132,569.8628,12596.0
2020-05-05 13:10:00,571.45,575.26,571.36,574.82,13670.0,569.9126,573.7124,569.8229,573.2736,13670.0
2020-05-05 13:20:00,574.45,576.02,574.13,576.02,9389.0,572.9046,574.4704,572.5854,574.4704,9389.0
2020-05-05 13:30:00,576.03,577.34,575.09,576.29,11926.0,574.4803,575.7868,573.5429,574.7396,11926.0
2020-05-05 13:40:00,576.62,577.3,575.73,577.04,15930.0,575.0687,575.7469,574.1811,575.4876,15930.0
2020-05-05 13:50:00,577.01,577.24,574.06,574.51,13936.0,575.4577,575.6871,572.5156,572.9644,13936.0
2020-05-05 14:00:00,574.52,574.98,573.0,573.75,9833.0,572.9744,573.4332,571.4585,572.2065,9833.0
2020-05-05 14:10:00,573.56,575.66,573.35,575.21,7661.0,572.017,574.1113,571.8075,573.6625,7661.0
2020-05-05 14:20:00,575.68,576.0,575.14,575.36,5672.0,574.1313,574.4504,573.5927,573.8121,5672.0
2020-05-05 14:30:00,575.62,576.15,574.14,574.6,7248.0,574.0714,574.6,572.5954,573.0542,7248.0
2020-05-05 14:40:00,574.6,575.65,573.75,575.65,9885.0,573.0542,574.1013,572.2065,574.1013,9885.0
2020-05-05 14:50:00,575.52,576.1,574.67,575.12,14802.0,573.9717,574.5501,573.124,573.5728,14802.0
2020-05-05 15:00:00,574.93,576.0,574.75,575.22,6894.0,573.3833,574.4504,573.2038,573.6725,6894.0
2020-05-05 15:10:00,575.01,576.26,573.79,574.24,18190.0,573.4631,574.7097,572.2464,572.6951,18190.0
2020-05-05 15:20:00,573.81,575.17,573.01,573.3,44146.0,572.2663,573.6226,571.4684,571.7577,44146.0
2020-05-05 15:30:00,573.0,574.76,571.4,572.1,23372.0,571.4585,573.2137,569.8628,570.5609,23372.0
2020-05-05 15:40:00,571.84,574.0,570.32,571.55,74339.0,570.3016,572.4558,568.7857,570.0124,74339.0
2020-05-05 15:50:00,572.0,575.24,572.0,574.38,46702.0,570.4612,573.6925,570.4612,572.8348,46702.0
2020-05-06 09:30:00,558.99,567.44,557.52,564.75,248193.0,557.4862,565.9134,556.0201,563.2307,248193.0
2020-05-06 09:40:00,563.89,564.12,555.5,557.07,79120.0,562.373,562.6024,554.0056,555.5713,79120.0
2020-05-06 09:50:00,556.03,561.88,555.01,558.35,66917.0,554.5341,560.3684,553.5169,556.8479,66917.0
2020-05-06 10:00:00,557.78,559.99,549.12,552.35,57385.0,556.2794,558.4835,547.6427,550.864,57385.0
2020-05-06 10:10:00,552.32,555.82,551.9,554.89,54301.0,550.8341,554.3247,550.4152,553.3972,54301.0
2020-05-06 10:20:00,554.32,559.31,554.03,557.35,39885.0,552.8287,557.8053,552.5395,555.8506,39885.0
2020-05-06 10:30:00,557.5,559.05,555.22,556.98,37968.0,556.0002,557.546,553.7263,555.4816,37968.0
2020-05-06 10:40:00,557.52,560.35,556.96,559.32,26683.0,556.0201,558.8425,555.4616,557.8153,26683.0
2020-05-06 10:50:00,559.51,563.97,559.51,563.16,38734.0,558.0048,562.4528,558.0048,561.6449,38734.0
2020-05-06 11:00:00,563.0,564.54,562.62,563.97,25254.0,561.4854,563.0212,561.1064,562.4528,25254.0
2020-05-06 11:10:00,564.15,566.99,563.72,565.98,34746.0,562.6323,565.4646,562.2034,564.4574,34746.0
2020-05-06 11:20:00,565.34,565.97,563.02,565.35,25117.0,563.8191,564.4474,561.5053,563.8291,25117.0
2020-05-06 11:30:00,564.49,567.96,564.4,567.96,18164.0,562.9714,566.432,562.8816,566.432,18164.0
2020-05-06 11:40:00,567.09,569.96,566.89,569.49,37990.0,565.5644,568.4267,565.3649,567.9579,37990.0
2020-05-06 11:50:00,569.45,569.68,567.02,568.61,34651.0,567.918,568.1474,565.4946,567.0803,34651.0
2020-05-06 12:00:00,568.7,569.99,567.66,568.68,16409.0,567.17,568.4566,566.1328,567.1501,16409.0
2020-05-06 12:10:00,569.01,569.31,566.28,566.63,27508.0,567.4792,567.7784,564.7566,565.1056,27508.0
2020-05-06 12:20:00,566.43,567.0,564.37,564.63,24471.0,564.9062,565.4746,562.8517,563.111,24471.0
2020-05-06 12:30:00,564.69,566.27,563.11,563.37,18453.0,563.1708,564.7466,561.5951,561.8544,18453.0
2020-05-06 12:40:00,563.51,564.98,562.01,563.06,19483.0,561.994,563.4601,560.498,561.5452,19483.0
2020-05-06 12:50:00,563.23,564.48,562.57,562.69,11851.0,561.7148,562.9614,561.0565,561.1762,11851.0
2020-05-06 13:00:00,563.04,563.52,561.72,563.52,8108.0,561.5253,562.004,560.2088,562.004,8108.0
2020-05-06 13:10:00,563.45,564.03,562.5,564.03,10650.0,561.9342,562.5126,560.9867,562.5126,10650.0
2020-05-06 13:20:00,564.13,564.83,562.5,564.36,6661.0,562.6123,563.3105,560.9867,562.8417,6661.0
2020-05-06 13:30:00,564.21,565.0,563.07,564.55,24592.0,562.6921,563.48,561.5552,563.0312,24592.0
2020-05-06 13:40:00,564.55,565.0,564.12,564.73,9308.0,563.0312,563.48,562.6024,563.2107,9308.0
2020-05-06 13:50:00,564.49,565.0,564.06,564.71,11495.0,562.9714,563.48,562.5425,563.1908,11495.0
2020-05-06 14:00:00,564.38,564.38,561.64,561.64,12854.0,562.8617,562.8617,560.129,560.129,12854.0
2020-05-06 14:10:00,561.83,561.97,556.01,560.6,32829.0,560.3185,560.4582,554.5142,559.0918,32829.0
2020-05-06 14:20:00,561.14,562.46,561.1,561.17,5403.0,559.6304,560.9468,559.5905,559.6603,5403.0
2020-05-06 14:30:00,561.17,563.9,560.61,562.04,12156.0,559.6603,562.383,559.1018,560.528,12156.0
2020-05-06 14:40:00,561.81,562.11,559.2,562.08,12324.0,560.2986,560.5978,557.6956,560.5679,12324.0
2020-05-06 14:50:00,562.11,562.73,557.24,558.59,15220.0,560.5978,561.2161,555.7409,557.0872,15220.0
2020-05-06 15:00:00,558.98,560.62,558.35,560.62,9811.0,557.4762,559.1118,556.8479,559.1118,9811.0
2020-05-06 15:10:00,560.16,561.3,558.66,559.72,10979.0,558.653,559.79,557.1571,558.2142,10979.0
2020-05-06 15:20:00,560.51,561.2,556.71,557.5,22032.0,559.0021,559.6902,555.2123,556.0002,22032.0
2020-05-06 15:30:00,557.5,558.72,556.23,558.61,11785.0,556.0002,557.2169,554.7336,557.1072,11785.0
2020-05-06 15:40:00,558.6,558.78,541.56,541.68,90019.0,557.0972,557.2767,540.1031,540.2227,90019.0
2020-05-06 15:50:00,542.75,555.9,542.75,552.76,53489.0,541.2899,554.4045,541.2899,551.2729,53489.0
2020-05-07 09:30:00,564.39,564.76,555.96,564.76,47797.0,562.8716,563.2406,554.4643,563.2406,47797.0
2020-05-07 09:40:00,563.88,564.46,559.68,561.16,36432.0,562.363,562.9415,558.1743,559.6503,36432.0
2020-05-07 09:50:00,562.49,565.51,560.44,562.55,33788.0,560.9768,563.9886,558.9323,561.0366,33788.0
2020-05-07 10:00:00,562.18,565.0,560.69,561.95,25402.0,560.6676,563.48,559.1816,560.4382,25402.0
2020-05-07 10:10:00,561.16,564.98,561.03,564.4,11980.0,559.6503,563.4601,559.5207,562.8816,11980.0
2020-05-07 10:20:00,563.84,564.15,561.71,564.0,13145.0,562.3231,562.6323,560.1988,562.4827,13145.0
2020-05-07 10:30:00,563.91,566.78,563.91,565.42,65362.0,562.3929,565.2552,562.3929,563.8989,65362.0
2020-05-07 10:40:00,565.68,566.8,564.17,564.18,15010.0,564.1582,565.2752,562.6522,562.6622,15010.0
2020-05-07 10:50:00,564.39,564.4,560.92,564.23,9430.0,562.8716,562.8816,559.411,562.7121,9430.0
2020-05-07 11:00:00,564.23,565.69,563.26,565.09,6800.0,562.7121,564.1681,561.7447,563.5698,6800.0
2020-05-07 11:10:00,564.84,567.37,563.74,565.94,12927.0,563.3204,565.8436,562.2234,564.4175,12927.0
2020-05-07 11:20:00,566.19,566.82,564.6,564.6,8867.0,564.6668,565.2951,563.0811,563.0811,8867.0
2020-05-07 11:30:00,565.17,568.33,565.05,567.99,8880.0,563.6495,566.801,563.5299,566.462,8880.0
2020-05-07 11:40:00,567.92,569.15,566.78,568.04,15541.0,566.3921,567.6188,565.2552,566.5118,15541.0
2020-05-07 11:50:00,568.2,568.2,565.49,566.18,8504.0,566.6714,566.6714,563.9687,564.6568,8504.0
2020-05-07 12:00:00,566.53,567.46,565.47,565.77,6397.0,565.0059,565.9334,563.9487,564.2479,6397.0
2020-05-07 12:10:00,565.81,566.91,565.8,566.57,5104.0,564.2878,565.3849,564.2778,565.0458,5104.0
2020-05-07 12:20:00,566.44,567.28,565.4,566.65,7523.0,564.9161,565.7539,563.8789,565.1256,7523.0
2020-05-07 12:30:00,566.73,569.58,565.97,569.35,12310.0,565.2053,568.0477,564.4474,567.8183,12310.0
2020-05-07 12:40:00,569.09,570.21,568.62,568.62,36520.0,567.559,568.676,567.0903,567.0903,36520.0
2020-05-07 12:50:00,569.21,569.29,568.51,569.08,12375.0,567.6787,567.7585,566.9806,567.549,12375.0
2020-05-07 13:00:00,569.08,569.31,568.01,568.74,19531.0,567.549,567.7784,566.4819,567.2099,19531.0
2020-05-07 13:10:00,568.73,568.98,567.1,567.28,5432.0,567.2,567.4493,565.5743,565.7539,5432.0
2020-05-07 13:20:00,567.57,568.0,566.49,566.93,9564.0,566.0431,566.4719,564.966,565.4048,9564.0
2020-05-07 13:30:00,567.38,567.9,566.37,566.53,7300.0,565.8536,566.3722,564.8463,565.0059,7300.0
2020-05-07 13:40:00,566.68,567.5,565.87,566.38,18863.0,565.1555,565.9733,564.3477,564.8563,18863.0
2020-05-07 13:50:00,566.43,567.94,565.4,567.29,8181.0,564.9062,566.4121,563.8789,565.7638,8181.0
2020-05-07 14:00:00,567.14,567.96,565.11,565.44,7438.0,565.6142,566.432,563.5897,563.9188,7438.0
2020-05-07 14:10:00,565.62,568.24,565.31,567.51,12869.0,564.0983,566.7113,563.7892,565.9832,12869.0
2020-05-07 14:20:00,567.3,567.88,564.83,565.77,10371.0,565.7738,566.3523,563.3105,564.2479,10371.0
2020-05-07 14:30:00,565.83,565.86,564.39,565.59,11416.0,564.3078,564.3377,562.8716,564.0684,11416.0
2020-05-07 14:40:00,565.42,567.22,565.3,567.22,11906.0,563.8989,565.694,563.7792,565.694,11906.0
2020-05-07 14:50:00,567.25,568.64,566.8,568.64,4624.0,565.7239,567.1102,565.2752,567.1102,4624.0
2020-05-07 15:00:00,568.55,568.55,565.24,566.5,13114.0,567.0204,567.0204,563.7194,564.976,13114.0
2020-05-07 15:10:00,566.69,566.69,560.01,560.78,21668.0,565.1655,565.1655,558.5034,559.2714,21668.0
2020-05-07 15:20:00,561.69,562.69,560.1,562.05,11017.0,560.1789,561.1762,558.5932,560.5379,11017.0
2020-05-07 15:30:00,562.68,563.0,560.0,560.59,17072.0,561.1662,561.4854,558.4935,559.0819,17072.0
2020-05-07 15:40:00,560.79,562.49,560.32,560.89,15938.0,559.2813,560.9768,558.8126,559.3811,15938.0
2020-05-07 15:50:00,560.81,562.13,556.92,559.83,44415.0,559.3013,560.6177,555.4217,558.3239,44415.0
2020-05-08 09:30:00,562.0,567.83,560.43,562.42,35115.0,560.4881,566.3024,558.9223,560.9069,35115.0
2020-05-08 09:40:00,563.02,563.7,561.0,561.0,6371.0,561.5053,562.1835,559.4908,559.4908,6371.0
2020-05-08 09:50:00,560.37,561.45,558.43,560.76,4854.0,558.8625,559.9395,556.9277,559.2514,4854.0
2020-05-08 10:00:00,560.1,560.38,555.46,555.99,11311.0,558.5932,558.8724,553.9657,554.4942,11311.0
2020-05-08 10:10:00,555.71,557.49,553.52,557.28,10460.0,554.215,555.9902,552.0309,555.7808,10460.0
2020-05-08 10:20:00,556.85,562.31,556.5,561.39,8025.0,555.3519,560.7972,555.0029,559.8797,8025.0
2020-05-08 10:30:00,561.28,563.0,560.65,562.11,9891.0,559.77,561.4854,559.1417,560.5978,9891.0
2020-05-08 10:40:00,562.4,563.8,561.01,561.96,11831.0,560.887,562.2832,559.5007,560.4482,11831.0
2020-05-08 10:50:00,562.0,562.6,560.94,562.15,6009.0,560.4881,561.0865,559.4309,560.6377,6009.0
2020-05-08 11:00:00,562.01,562.12,561.06,561.65,9884.0,560.498,560.6077,559.5506,560.139,9884.0
2020-05-08 11:10:00,561.83,561.89,560.5,560.5,3718.0,560.3185,560.3784,558.9921,558.9921,3718.0
2020-05-08 11:20:00,560.67,561.28,559.58,559.59,4765.0,559.1616,559.77,558.0746,558.0846,4765.0
2020-05-08 11:30:00,559.28,560.32,559.28,559.59,2103.0,557.7754,558.8126,557.7754,558.0846,2103.0
2020-05-08 11:40:00,559.3,560.38,558.28,558.28,11222.0,557.7953,558.8724,556.7781,556.7781,11222.0
2020-05-08 11:50:00,559.4,559.99,558.75,559.41,3500.0,557.8951,558.4835,557.2468,557.905,3500.0
2020-05-08 12:00:00,559.53,560.59,559.45,560.31,12380.0,558.0247,559.0819,557.9449,558.8026,12380.0
2020-05-08 12:10:00,559.99,560.49,559.42,560.15,4368.0,558.4835,558.9821,557.915,558.643,4368.0
2020-05-08 12:20:00,560.14,561.64,559.64,561.33,10372.0,558.6331,560.129,558.1344,559.8199,10372.0
2020-05-08 12:30:00,561.64,562.46,560.59,561.23,11088.0,560.129,560.9468,559.0819,559.7201,11088.0
2020-05-08 12:40:00,561.28,561.72,560.62,561.0,16369.0,559.77,560.2088,559.1118,559.4908,16369.0
2020-05-08 12:50:00,561.0,561.01,559.25,560.25,9187.0,559.4908,559.5007,557.7455,558.7428,9187.0
2020-05-08 13:00:00,560.29,560.42,559.13,559.13,7196.0,558.7827,558.9123,557.6258,557.6258,7196.0
2020-05-08 13:10:00,559.3,561.75,559.22,561.75,10958.0,557.7953,560.2387,557.7155,560.2387,10958.0
2020-05-08 13:20:00,561.55,561.86,559.35,559.97,8613.0,560.0393,560.3484,557.8452,558.4635,8613.0
2020-05-08 13:30:00,560.1,560.38,559.43,559.44,14025.0,558.5932,558.8724,557.925,557.935,14025.0
2020-05-08 13:40:00,559.73,560.01,558.47,559.74,7251.0,558.2242,558.5034,556.9676,558.2341,7251.0
2020-05-08 13:50:00,560.01,560.53,559.4,559.77,12365.0,558.5034,559.022,557.8951,558.2641,12365.0
2020-05-08 14:00:00,559.55,561.66,559.1,561.62,19255.0,558.0447,560.149,557.5959,560.1091,19255.0
2020-05-08 14:10:00,562.19,562.77,560.74,560.74,2019.0,560.6776,561.256,559.2315,559.2315,2019.0
2020-05-08 14:20:00,561.1,561.95,560.95,561.64,3257.0,559.5905,560.4382,559.4409,560.129,3257.0
2020-05-08 14:30:00,561.73,562.0,561.27,561.52,4286.0,560.2188,560.4881,559.76,560.0094,4286.0
2020-05-08 14:40:00,561.79,562.1,561.01,561.12,4243.0,560.2786,560.5878,559.5007,559.6104,4243.0
2020-05-08 14:50:00,561.17,562.3,561.16,562.3,2848.0,559.6603,560.7873,559.6503,560.7873,2848.0
2020-05-08 15:00:00,562.12,563.6,561.86,563.59,13178.0,560.6077,562.0838,560.3484,562.0738,13178.0
2020-05-08 15:10:00,563.53,563.53,562.55,562.86,16424.0,562.014,562.014,561.0366,561.3458,16424.0
2020-05-08 15:20:00,562.67,563.99,562.67,563.51,5145.0,561.1563,562.4727,561.1563,561.994,5145.0
2020-05-08 15:30:00,563.56,564.86,562.4,563.68,18509.0,562.0439,563.3404,560.887,562.1636,18509.0
2020-05-08 15:40:00,564.17,564.17,563.0,563.11,14845.0,562.6522,562.6522,561.4854,561.5951,14845.0
2020-05-08 15:50:00,563.77,564.74,562.11,562.92,39169.0,562.2533,563.2207,560.5978,561.4056,39169.0
2020-05-11 09:30:00,564.98,571.8,564.1,568.88,32878.0,563.4601,570.2617,562.5824,567.3496,32878.0
2020-05-11 09:40:00,569.29,571.0,567.67,570.28,25037.0,567.7585,569.4639,566.1428,568.7458,25037.0
2020-05-11 09:50:00,570.98,572.83,569.48,571.9,20605.0,569.4439,571.2889,567.9479,570.3614,20605.0
2020-05-11 10:00:00,572.0,576.57,571.51,576.57,63442.0,570.4612,575.0189,569.9725,575.0189,63442.0
2020-05-11 10:10:00,576.21,578.77,565.48,570.31,114002.0,574.6598,577.213,563.9587,568.7757,114002.0
2020-05-11 10:20:00,570.67,575.0,570.31,573.11,32698.0,569.1347,573.4531,568.7757,571.5682,32698.0
2020-05-11 10:30:00,572.8,572.8,568.75,570.94,15364.0,571.259,571.259,567.2199,569.404,15364.0
2020-05-11 10:40:00,570.94,575.61,570.0,574.49,15442.0,569.404,574.0615,568.4665,572.9445,15442.0
2020-05-11 10:50:00,574.49,574.49,571.5,572.59,10955.0,572.9445,572.9445,569.9625,571.0496,10955.0
2020-05-11 11:00:00,573.0,574.17,569.29,570.62,12816.0,571.4585,572.6253,567.7585,569.0849,12816.0
2020-05-11 11:10:00,570.63,570.68,567.51,570.12,7889.0,569.0949,569.1447,565.9832,568.5862,7889.0
2020-05-11 11:20:00,570.04,571.25,569.31,571.05,10862.0,568.5064,569.7132,567.7784,569.5137,10862.0
2020-05-11 11:30:00,571.33,572.2,571.32,572.07,2280.0,569.793,570.6606,569.783,570.531,2280.0
2020-05-11 11:40:00,572.16,572.16,571.59,571.59,2608.0,570.6207,570.6207,570.0523,570.0523,2608.0
2020-05-11 11:50:00,570.85,570.88,569.72,569.79,6737.0,569.3143,569.3442,568.1873,568.2571,6737.0
2020-05-11 12:00:00,569.96,570.47,568.22,569.12,5711.0,568.4267,568.9353,566.6913,567.5889,5711.0
2020-05-11 12:10:00,569.2,570.01,568.55,568.7,7358.0,567.6687,568.4765,567.0204,567.17,7358.0
2020-05-11 12:20:00,569.64,570.12,569.05,569.63,7481.0,568.1075,568.5862,567.5191,568.0975,7481.0
2020-05-11 12:30:00,569.95,571.42,569.28,569.47,9320.0,568.4167,569.8827,567.7485,567.938,9320.0
2020-05-11 12:40:00,569.14,569.47,567.94,568.07,7600.0,567.6089,567.938,566.4121,566.5417,7600.0
2020-05-11 12:50:00,568.34,569.72,568.17,569.26,2625.0,566.811,568.1873,566.6415,567.7285,2625.0
2020-05-11 13:00:00,569.26,570.36,569.26,569.65,8083.0,567.7285,568.8256,567.7285,568.1175,8083.0
2020-05-11 13:10:00,570.3,571.71,570.3,571.67,6052.0,568.7657,570.1719,568.7657,570.1321,6052.0
2020-05-11 13:20:00,571.74,573.0,571.72,572.72,13311.0,570.2019,571.4585,570.1819,571.1792,13311.0
2020-05-11 13:30:00,573.0,574.53,572.42,573.29,10737.0,571.4585,572.9844,570.88,571.7477,10737.0
2020-05-11 13:40:00,573.64,574.46,569.39,570.0,19333.0,572.0968,572.9145,567.8582,568.4665,19333.0
2020-05-11 13:50:00,570.82,571.64,570.26,571.0,1997.0,569.2843,570.1021,568.7258,569.4639,1997.0
2020-05-11 14:00:00,571.04,572.0,569.09,570.71,29484.0,569.5037,570.4612,567.559,569.1746,29484.0
2020-05-11 14:10:00,570.59,573.38,570.59,572.7,12792.0,569.055,571.8375,569.055,571.1593,12792.0
2020-05-11 14:20:00,573.06,573.73,571.45,572.7,5619.0,571.5183,572.1865,569.9126,571.1593,5619.0
2020-05-11 14:30:00,572.33,572.9,571.3,572.32,2146.0,570.7903,571.3587,569.7631,570.7803,2146.0
2020-05-11 14:40:00,573.02,573.91,572.59,573.29,7173.0,571.4784,572.366,571.0496,571.7477,7173.0
2020-05-11 14:50:00,572.86,574.62,572.83,574.62,5958.0,571.3189,573.0741,571.2889,573.0741,5958.0
2020-05-11 15:00:00,574.43,575.0,573.06,574.24,15869.0,572.8846,573.4531,571.5183,572.6951,15869.0
2020-05-11 15:10:00,574.6,574.67,571.77,572.95,22933.0,573.0542,573.124,570.2318,571.4086,22933.0
2020-05-11 15:20:00,572.74,573.09,571.98,572.21,11934.0,571.1992,571.5482,570.4412,570.6706,11934.0
2020-05-11 15:30:00,571.94,572.41,570.38,572.24,13242.0,570.4013,570.8701,568.8455,570.7005,13242.0
2020-05-11 15:40:00,572.21,572.4,570.0,570.0,14444.0,570.6706,570.8601,568.4665,568.4665,14444.0
2020-05-11 15:50:00,570.96,575.44,570.45,574.11,64191.0,569.424,573.8919,568.9153,572.5655,64191.0
2020-05-12 09:30:00,576.98,578.0,567.3,570.04,41605.0,575.4278,576.445,565.7738,568.5064,41605.0
2020-05-12 09:40:00,569.93,574.47,569.23,571.18,10559.0,568.3967,572.9245,567.6986,569.6434,10559.0
2020-05-12 09:50:00,571.31,571.34,566.76,567.88,13720.0,569.773,569.8029,565.2353,566.3523,13720.0
2020-05-12 10:00:00,567.16,573.92,567.16,570.38,14595.0,565.6342,572.376,565.6342,568.8455,14595.0
2020-05-12 10:10:00,570.69,571.07,567.1,567.99,13764.0,569.1547,569.5337,565.5743,566.462,13764.0
2020-05-12 10:20:00,568.09,569.88,567.83,569.23,11614.0,566.5617,568.3469,566.3024,567.6986,11614.0
2020-05-12 10:30:00,569.08,571.99,568.16,571.51,12134.0,567.549,570.4512,566.6315,569.9725,12134.0
2020-05-12 10:40:00,571.79,571.93,569.53,569.85,8171.0,570.2517,570.3914,567.9978,568.317,8171.0
2020-05-12 10:50:00,570.15,573.49,569.9,573.0,12364.0,568.6161,571.9472,568.3668,571.4585,12364.0
2020-05-12 11:00:00,573.39,573.67,571.36,571.84,12787.0,571.8474,572.1267,569.8229,570.3016,12787.0
2020-05-12 11:10:00,571.69,574.33,571.68,574.17,8071.0,570.152,572.7849,570.142,572.6253,8071.0
2020-05-12 11:20:00,574.33,576.57,574.15,574.53,19915.0,572.7849,575.0189,572.6054,572.9844,19915.0
2020-05-12 11:30:00,574.54,575.71,571.73,571.73,8435.0,572.9943,574.1612,570.1919,570.1919,8435.0
2020-05-12 11:40:00,572.22,573.2,571.92,573.14,7915.0,570.6806,571.6579,570.3814,571.5981,7915.0
2020-05-12 11:50:00,573.27,574.0,572.49,574.0,6595.0,571.7278,572.4558,570.9498,572.4558,6595.0
2020-05-12 12:00:00,574.19,574.19,569.79,569.79,9077.0,572.6453,572.6453,568.2571,568.2571,9077.0
2020-05-12 12:10:00,569.83,570.01,569.0,569.56,7025.0,568.297,568.4765,567.4692,568.0277,7025.0
2020-05-12 12:20:00,569.5,572.22,568.75,570.56,17497.0,567.9679,570.6806,567.2199,569.025,17497.0
2020-05-12 12:30:00,570.42,571.31,569.81,571.31,6058.0,568.8854,569.773,568.2771,569.773,6058.0
2020-05-12 12:40:00,571.68,572.84,570.62,571.47,6964.0,570.142,571.2989,569.0849,569.9326,6964.0
2020-05-12 12:50:00,571.38,572.05,570.74,570.82,6738.0,569.8428,570.511,569.2046,569.2843,6738.0
2020-05-12 13:00:00,570.8,571.31,570.08,570.99,6202.0,569.2644,569.773,568.5463,569.4539,6202.0
2020-05-12 13:10:00,570.89,570.89,569.23,569.38,8937.0,569.3542,569.3542,567.6986,567.8482,8937.0
2020-05-12 13:20:00,569.12,570.15,568.16,569.71,9325.0,567.5889,568.6161,566.6315,568.1773,9325.0
2020-05-12 13:30:00,569.74,572.83,569.66,571.66,17013.0,568.2072,571.2889,568.1275,570.1221,17013.0
2020-05-12 13:40:00,572.07,573.92,572.07,572.84,9123.0,570.531,572.376,570.531,571.2989,9123.0
2020-05-12 13:50:00,572.22,573.0,571.61,572.76,8109.0,570.6806,571.4585,570.0722,571.2191,8109.0
2020-05-12 14:00:00,572.53,572.53,569.48,569.81,7195.0,570.9897,570.9897,567.9479,568.2771,7195.0
2020-05-12 14:10:00,569.58,569.64,568.0,568.35,11689.0,568.0477,568.1075,566.4719,566.821,11689.0
2020-05-12 14:20:00,568.2,569.41,568.1,568.42,4593.0,566.6714,567.8781,566.5717,566.8908,4593.0
2020-05-12 14:30:00,568.0,568.58,567.24,567.82,7567.0,566.4719,567.0504,565.714,566.2924,7567.0
2020-05-12 14:40:00,567.71,568.12,566.1,566.32,6041.0,566.1827,566.5916,564.577,564.7964,6041.0
2020-05-12 14:50:00,566.41,567.48,565.62,566.74,6528.0,564.8862,565.9533,564.0983,565.2153,6528.0
2020-05-12 15:00:00,566.14,566.45,563.3,563.3,12494.0,564.6169,564.9261,561.7846,561.7846,12494.0
2020-05-12 15:10:00,563.68,564.46,562.39,562.69,10440.0,562.1636,562.9415,560.877,561.1762,10440.0
2020-05-12 15:20:00,561.85,562.32,560.6,561.65,9685.0,560.3385,560.8072,559.0918,560.139,9685.0
2020-05-12 15:30:00,561.64,561.76,559.2,559.77,13945.0,560.129,560.2487,557.6956,558.2641,13945.0
2020-05-12 15:40:00,559.67,560.09,557.22,557.7,14594.0,558.1643,558.5832,555.7209,556.1996,14594.0
2020-05-12 15:50:00,557.0,560.05,556.45,556.61,52747.0,555.5015,558.5433,554.953,555.1126,52747.0
2020-05-13 09:30:00,560.65,571.01,560.34,569.98,26658.0,559.1417,569.4738,558.8325,568.4466,26658.0
2020-05-13 09:40:00,569.95,569.95,566.93,569.36,11442.0,568.4167,568.4167,565.4048,567.8283,11442.0
2020-05-13 09:50:00,570.22,574.93,569.58,574.0,22203.0,568.686,573.3833,568.0477,572.4558,22203.0
2020-05-13 10:00:00,572.99,580.49,572.42,578.06,74495.0,571.4485,578.9283,570.88,576.5049,74495.0
2020-05-13 10:10:00,577.72,578.92,575.29,576.54,22193.0,576.1658,577.3626,573.7423,574.989,22193.0
2020-05-13 10:20:00,577.51,580.25,577.28,579.18,28531.0,575.9563,578.689,575.727,577.6219,28531.0
2020-05-13 10:30:00,578.45,580.35,578.14,579.64,15607.0,576.8938,578.7887,576.5846,578.0806,15607.0
2020-05-13 10:40:00,579.99,580.4,578.61,579.51,11311.0,578.4297,578.8386,577.0534,577.951,11311.0
2020-05-13 10:50:00,580.0,581.78,578.55,579.26,24181.0,578.4396,580.2149,576.9935,577.7016,24181.0
2020-05-13 11:00:00,579.62,580.85,578.78,579.29,14512.0,578.0607,579.2874,577.2229,577.7316,14512.0
2020-05-13 11:10:00,578.87,579.58,575.96,575.96,16297.0,577.3127,578.0208,574.4105,574.4105,16297.0
2020-05-13 11:20:00,576.44,576.44,569.44,572.3,21371.0,574.8892,574.8892,567.9081,570.7604,21371.0
2020-05-13 11:30:00,572.76,572.76,566.89,568.69,9105.0,571.2191,571.2191,565.3649,567.1601,9105.0
2020-05-13 11:40:00,569.34,569.34,566.0,567.79,15871.0,567.8083,567.8083,564.4773,566.2625,15871.0
2020-05-13 11:50:00,567.54,570.21,564.86,566.05,8952.0,566.0132,568.676,563.3404,564.5272,8952.0
2020-05-13 12:00:00,566.34,566.34,562.97,564.27,7181.0,564.8164,564.8164,561.4555,562.752,7181.0
2020-05-13 12:10:00,564.14,564.14,558.51,560.45,6357.0,562.6223,562.6223,557.0075,558.9422,6357.0
2020-05-13 12:20:00,560.31,567.4,560.31,566.0,9856.0,558.8026,565.8735,558.8026,564.4773,9856.0
2020-05-13 12:30:00,566.05,571.4,564.09,570.09,12253.0,564.5272,569.8628,562.5724,568.5563,12253.0
2020-05-13 12:40:00,570.82,573.88,569.43,573.53,6555.0,569.2843,572.3361,567.8981,571.9871,6555.0
2020-05-13 12:50:00,573.57,575.0,570.82,570.86,22016.0,572.0269,573.4531,569.2843,569.3242,22016.0
2020-05-13 13:00:00,570.74,570.74,565.75,566.24,13278.0,569.2046,569.2046,564.228,564.7167,13278.0
2020-05-13 13:10:00,569.1,572.2,569.1,571.23,8576.0,567.569,570.6606,567.569,569.6932,8576.0
2020-05-13 13:20:00,570.49,571.87,570.07,570.46,3145.0,568.9552,570.3315,568.5364,568.9253,3145.0
2020-05-13 13:30:00,571.08,572.81,570.0,572.81,4355.0,569.5436,571.269,568.4665,571.269,4355.0
2020-05-13 13:40:00,573.07,574.98,572.49,574.55,7116.0,571.5283,573.4332,570.9498,573.0043,7116.0
2020-05-13 13:50:00,573.87,576.3,573.87,575.62,7462.0,572.3261,574.7496,572.3261,574.0714,7462.0
2020-05-13 14:00:00,575.19,579.49,574.22,579.25,20442.0,573.6426,577.931,572.6752,577.6917,20442.0
2020-05-13 14:10:00,578.88,579.25,575.88,578.44,11924.0,577.3227,577.6917,574.3307,576.8838,11924.0
2020-05-13 14:20:00,577.72,578.17,576.01,576.57,6672.0,576.1658,576.6146,574.4604,575.0189,6672.0
2020-05-13 14:30:00,576.28,576.54,574.91,575.27,8111.0,574.7297,574.989,573.3633,573.7224,8111.0
2020-05-13 14:40:00,574.92,576.08,573.33,576.0,7750.0,573.3733,574.5302,571.7876,574.4504,7750.0
2020-05-13 14:50:00,576.69,577.53,574.87,575.43,8284.0,575.1385,575.9763,573.3234,573.8819,8284.0
2020-05-13 15:00:00,575.61,578.0,575.6,576.3,17695.0,574.0615,576.445,574.0515,574.7496,17695.0
2020-05-13 15:10:00,576.63,576.71,574.41,576.02,7028.0,575.0787,575.1585,572.8647,574.4704,7028.0
2020-05-13 15:20:00,576.81,576.81,572.08,574.19,5865.0,575.2582,575.2582,570.541,572.6453,5865.0
2020-05-13 15:30:00,573.71,574.96,572.64,572.88,8155.0,572.1666,573.4132,571.0994,571.3388,8155.0
2020-05-13 15:40:00,573.34,576.8,572.81,576.52,15305.0,571.7976,575.2483,571.269,574.969,15305.0
2020-05-13 15:50:00,576.19,578.77,575.66,577.12,54656.0,574.6399,577.213,574.1113,575.5674,54656.0
2020-05-14 09:30:00,577.18,580.77,574.95,577.65,54954.0,575.6272,579.2076,573.4032,576.096,54954.0
2020-05-14 09:40:00,577.08,579.71,575.92,576.95,10611.0,575.5275,578.1504,574.3706,575.3979,10611.0
2020-05-14 09:50:00,576.68,577.62,572.13,573.94,12294.0,575.1286,576.066,570.5908,572.3959,12294.0
2020-05-14 10:00:00,573.37,576.95,572.85,574.63,7185.0,571.8275,575.3979,571.3089,573.0841,7185.0
2020-05-14 10:10:00,574.65,575.39,572.32,573.28,11515.0,573.104,573.842,570.7803,571.7377,11515.0
2020-05-14 10:20:00,574.26,575.75,572.29,572.29,11419.0,572.7151,574.2011,570.7504,570.7504,11419.0
2020-05-14 10:30:00,572.24,572.24,567.81,570.04,10921.0,570.7005,570.7005,566.2824,568.5064,10921.0
2020-05-14 10:40:00,569.5,570.0,567.05,569.68,5816.0,567.9679,568.4665,565.5245,568.1474,5816.0
2020-05-14 10:50:00,568.83,569.42,566.79,567.36,4613.0,567.2997,567.8881,565.2652,565.8336,4613.0
2020-05-14 11:00:00,568.33,569.16,567.4,568.36,4228.0,566.801,567.6288,565.8735,566.831,4228.0
2020-05-14 11:10:00,568.28,571.76,568.28,571.76,5750.0,566.7512,570.2218,566.7512,570.2218,5750.0
2020-05-14 11:20:00,571.44,572.88,570.46,571.76,8291.0,569.9027,571.3388,568.9253,570.2218,8291.0
2020-05-14 11:30:00,573.84,574.32,571.5,571.54,9483.0,572.2962,572.7749,569.9625,570.0024,9483.0
2020-05-14 11:40:00,571.15,571.61,569.88,570.23,3261.0,569.6135,570.0722,568.3469,568.6959,3261.0
2020-05-14 11:50:00,569.68,570.94,569.14,569.84,4434.0,568.1474,569.404,567.6089,568.307,4434.0
2020-05-14 12:00:00,569.79,570.66,568.49,569.54,4600.0,568.2571,569.1248,566.9606,568.0078,4600.0
2020-05-14 12:10:00,569.52,571.63,569.22,570.88,4820.0,567.9878,570.0922,567.6886,569.3442,4820.0
2020-05-14 12:20:00,570.63,573.33,570.62,571.89,12570.0,569.0949,571.7876,569.0849,570.3515,12570.0
2020-05-14 12:30:00,572.0,573.2,571.67,572.23,10464.0,570.4612,571.6579,570.1321,570.6905,10464.0
2020-05-14 12:40:00,572.62,572.87,571.38,571.38,4138.0,571.0795,571.3288,569.8428,569.8428,4138.0
2020-05-14 12:50:00,571.26,572.66,571.21,571.85,8333.0,569.7232,571.1194,569.6733,570.3116,8333.0
2020-05-14 13:00:00,571.61,573.1,571.39,571.84,4688.0,570.0722,571.5582,569.8528,570.3016,4688.0
2020-05-14 13:10:00,571.84,571.84,570.74,571.59,3069.0,570.3016,570.3016,569.2046,570.0523,3069.0
2020-05-14 13:20:00,571.53,573.0,571.42,572.04,10134.0,569.9924,571.4585,569.8827,570.5011,10134.0
2020-05-14 13:30:00,572.2,573.79,571.21,571.21,4413.0,570.6606,572.2464,569.6733,569.6733,4413.0
2020-05-14 13:40:00,571.53,571.64,570.2,570.2,5362.0,569.9924,570.1021,568.666,568.666,5362.0
2020-05-14 13:50:00,570.16,570.76,569.37,569.65,6136.0,568.6261,569.2245,567.8382,568.1175,6136.0
2020-05-14 14:00:00,569.63,570.01,568.57,569.97,5744.0,568.0975,568.4765,567.0404,568.4366,5744.0
2020-05-14 14:10:00,570.37,571.41,569.55,570.34,9563.0,568.8356,569.8728,568.0178,568.8056,9563.0
2020-05-14 14:20:00,570.25,570.84,569.49,569.49,4600.0,568.7159,569.3043,567.9579,567.9579,4600.0
2020-05-14 14:30:00,570.01,570.01,568.62,569.43,3846.0,568.4765,568.4765,567.0903,567.8981,3846.0
2020-05-14 14:40:00,569.49,569.58,568.17,568.22,6196.0,567.9579,568.0477,566.6415,566.6913,6196.0
2020-05-14 14:50:00,568.04,569.48,568.04,568.44,3800.0,566.5118,567.9479,566.5118,566.9107,3800.0
2020-05-14 15:00:00,568.45,569.72,568.34,569.25,10978.0,566.9207,568.1873,566.811,567.7186,10978.0
2020-05-14 15:10:00,568.87,568.95,567.03,567.03,8624.0,567.3396,567.4194,565.5045,565.5045,8624.0
2020-05-14 15:20:00,566.9,567.52,566.68,566.97,12307.0,565.3749,565.9932,565.1555,565.4447,12307.0
2020-05-14 15:30:00,566.81,566.81,565.6,566.74,14013.0,565.2851,565.2851,564.0784,565.2153,14013.0
2020-05-14 15:40:00,566.39,568.62,565.97,568.62,11619.0,564.8663,567.0903,564.4474,567.0903,11619.0
2020-05-14 15:50:00,568.74,571.74,567.95,570.95,39749.0,567.2099,570.2019,566.4221,569.414,39749.0
2020-05-15 09:30:00,566.78,572.71,563.08,566.44,47826.0,565.2552,571.1693,561.5652,564.9161,47826.0
2020-05-15 09:40:00,566.44,570.52,564.2,568.07,16771.0,564.9161,568.9851,562.6822,566.5417,16771.0
2020-05-15 09:50:00,568.13,576.93,568.13,575.44,19757.0,566.6016,575.3779,566.6016,573.8919,19757.0
2020-05-15 10:00:00,575.44,577.0,569.71,572.21,25223.0,573.8919,575.4477,568.1773,570.6706,25223.0
2020-05-15 10:10:00,573.2,575.85,573.2,574.74,6301.0,571.6579,574.3008,571.6579,573.1938,6301.0
2020-05-15 10:20:00,574.17,574.17,570.01,571.21,8602.0,572.6253,572.6253,568.4765,569.6733,8602.0
2020-05-15 10:30:00,570.47,570.52,568.21,569.64,7438.0,568.9353,568.9851,566.6814,568.1075,7438.0
2020-05-15 10:40:00,569.28,570.19,568.43,570.09,7853.0,567.7485,568.656,566.9008,568.5563,7853.0
2020-05-15 10:50:00,570.35,570.52,567.77,568.27,3900.0,568.8156,568.9851,566.2425,566.7412,3900.0
2020-05-15 11:00:00,567.96,569.29,567.0,569.26,3079.0,566.432,567.7585,565.4746,567.7285,3079.0
2020-05-15 11:10:00,568.83,570.03,568.61,570.03,2248.0,567.2997,568.4965,567.0803,568.4965,2248.0
2020-05-15 11:20:00,570.33,571.24,569.01,569.01,6391.0,568.7957,569.7032,567.4792,567.4792,6391.0
2020-05-15 11:30:00,569.06,570.25,569.06,570.24,9363.0,567.5291,568.7159,567.5291,568.7059,9363.0
2020-05-15 11:40:00,570.25,572.49,569.81,572.1,11349.0,568.7159,570.9498,568.2771,570.5609,11349.0
2020-05-15 11:50:00,572.49,572.49,569.92,570.62,13703.0,570.9498,570.9498,568.3868,569.0849,13703.0
2020-05-15 12:00:00,570.96,572.68,570.9,572.68,6365.0,569.424,571.1393,569.3641,571.1393,6365.0
2020-05-15 12:10:00,572.46,574.99,572.44,574.72,4750.0,570.9199,573.4431,570.9,573.1738,4750.0
2020-05-15 12:20:00,574.63,574.67,570.62,572.18,21181.0,573.0841,573.124,569.0849,570.6407,21181.0
2020-05-15 12:30:00,571.69,572.37,570.99,572.23,5270.0,570.152,570.8302,569.4539,570.6905,5270.0
2020-05-15 12:40:00,572.25,572.87,569.65,570.9,7738.0,570.7105,571.3288,568.1175,569.3641,7738.0
2020-05-15 12:50:00,570.97,572.0,570.53,572.0,5764.0,569.4339,570.4612,568.9951,570.4612,5764.0
2020-05-15 13:00:00,572.87,574.4,572.87,573.75,4579.0,571.3288,572.8547,571.3288,572.2065,4579.0
2020-05-15 13:10:00,574.18,576.59,574.18,574.94,10461.0,572.6353,575.0388,572.6353,573.3933,10461.0
2020-05-15 13:20:00,575.16,575.16,573.21,574.49,7271.0,573.6127,573.6127,571.6679,572.9445,7271.0
2020-05-15 13:30:00,574.08,574.48,571.91,571.98,8095.0,572.5356,572.9345,570.3714,570.4412,8095.0
2020-05-15 13:40:00,571.76,572.25,570.3,571.11,7904.0,570.2218,570.7105,568.7657,569.5736,7904.0
2020-05-15 13:50:00,571.11,572.11,571.0,571.32,8723.0,569.5736,570.5709,569.4639,569.783,8723.0
2020-05-15 14:00:00,571.78,573.08,571.66,571.87,26350.0,570.2418,571.5383,570.1221,570.3315,26350.0
2020-05-15 14:10:00,572.08,574.2,571.76,574.2,4475.0,570.541,572.6552,570.2218,572.6552,4475.0
2020-05-15 14:20:00,574.49,575.0,573.92,574.33,10806.0,572.9445,573.4531,572.376,572.7849,10806.0
2020-05-15 14:30:00,574.25,574.25,571.49,571.5,7249.0,572.7051,572.7051,569.9525,569.9625,7249.0
2020-05-15 14:40:00,571.84,572.25,570.37,570.9,9051.0,570.3016,570.7105,568.8356,569.3641,9051.0
2020-05-15 14:50:00,571.49,572.22,570.12,570.13,9537.0,569.9525,570.6806,568.5862,568.5962,9537.0
2020-05-15 15:00:00,570.34,572.97,570.21,572.19,7363.0,568.8056,571.4286,568.676,570.6507,7363.0
2020-05-15 15:10:00,572.51,573.06,571.42,572.7,5474.0,570.9698,571.5183,569.8827,571.1593,5474.0
2020-05-15 15:20:00,572.69,573.89,572.39,573.89,8706.0,571.1493,572.3461,570.8501,572.3461,8706.0
2020-05-15 15:30:00,573.71,575.15,573.53,573.82,9685.0,572.1666,573.6027,571.9871,572.2763,9685.0
2020-05-15 15:40:00,573.74,575.5,572.23,574.85,10787.0,572.1965,573.9518,570.6905,573.3035,10787.0
2020-05-15 15:50:00,574.53,576.99,573.8,576.72,33911.0,572.9844,575.4377,572.2563,575.1685,33911.0
2020-05-18 09:30:00,582.0,583.54,573.21,575.09,56666.0,580.4343,581.9701,571.6679,573.5429,56666.0
2020-05-18 09:40:00,575.04,575.04,568.86,570.6,19008.0,573.493,573.493,567.3296,569.0649,19008.0
2020-05-18 09:50:00,571.0,571.0,567.5,569.25,15595.0,569.4639,569.4639,565.9733,567.7186,15595.0
2020-05-18 10:00:00,570.42,570.48,562.17,565.0,17796.0,568.8854,568.9453,560.6576,563.48,17796.0
2020-05-18 10:10:00,565.1,565.64,561.29,562.1,19915.0,563.5797,564.1183,559.78,560.5878,19915.0
2020-05-18 10:20:00,562.25,562.25,558.88,560.65,20787.0,560.7374,560.7374,557.3765,559.1417,20787.0
2020-05-18 10:30:00,560.15,565.0,560.15,563.75,21312.0,558.643,563.48,558.643,562.2334,21312.0
2020-05-18 10:40:00,563.8,566.0,563.71,563.77,9427.0,562.2832,564.4773,562.1935,562.2533,9427.0
2020-05-18 10:50:00,564.11,565.65,563.65,564.75,10417.0,562.5924,564.1283,562.1336,563.2307,10417.0
2020-05-18 11:00:00,565.11,568.18,564.33,567.58,13505.0,563.5897,566.6514,562.8118,566.0531,13505.0
2020-05-18 11:10:00,567.95,569.01,566.76,567.54,11031.0,566.4221,567.4792,565.2353,566.0132,11031.0
2020-05-18 11:20:00,567.07,567.07,564.46,565.2,8480.0,565.5444,565.5444,562.9415,563.6795,8480.0
2020-05-18 11:30:00,565.24,567.93,565.24,567.48,8222.0,563.7194,566.4021,563.7194,565.9533,8222.0
2020-05-18 11:40:00,567.61,568.57,567.1,568.21,10187.0,566.083,567.0404,565.5743,566.6814,10187.0
2020-05-18 11:50:00,568.01,568.23,566.98,567.65,6327.0,566.4819,566.7013,565.4547,566.1229,6327.0
2020-05-18 12:00:00,567.87,568.25,566.29,567.77,13870.0,566.3423,566.7213,564.7665,566.2425,13870.0
2020-05-18 12:10:00,567.1,568.25,567.1,567.97,8017.0,565.5743,566.7213,565.5743,566.442,8017.0
2020-05-18 12:20:00,567.98,568.54,567.51,567.54,12739.0,566.452,567.0105,565.9832,566.0132,12739.0
2020-05-18 12:30:00,567.73,567.74,565.82,566.9,6255.0,566.2027,566.2126,564.2978,565.3749,6255.0
2020-05-18 12:40:00,566.6,567.6,565.0,566.34,13348.0,565.0757,566.073,563.48,564.8164,13348.0
2020-05-18 12:50:00,566.65,567.46,566.06,566.6,9793.0,565.1256,565.9334,564.5371,565.0757,9793.0
2020-05-18 13:00:00,566.49,567.75,565.24,565.24,13806.0,564.966,566.2226,563.7194,563.7194,13806.0
2020-05-18 13:10:00,564.96,566.05,564.12,565.63,7576.0,563.4401,564.5272,562.6024,564.1083,7576.0
2020-05-18 13:20:00,565.1,566.55,564.0,566.38,8975.0,563.5797,565.0258,562.4827,564.8563,8975.0
2020-05-18 13:30:00,566.38,566.38,564.88,565.01,7915.0,564.8563,564.8563,563.3603,563.49,7915.0
2020-05-18 13:40:00,564.7,565.0,562.18,562.28,7767.0,563.1808,563.48,560.6676,560.7673,7767.0
2020-05-18 13:50:00,562.21,562.76,559.56,559.71,17378.0,560.6975,561.246,558.0546,558.2042,17378.0
2020-05-18 14:00:00,559.7,563.88,559.7,562.4,12085.0,558.1943,562.363,558.1943,560.887,12085.0
2020-05-18 14:10:00,562.06,563.53,561.75,562.69,8728.0,560.5479,562.014,560.2387,561.1762,8728.0
2020-05-18 14:20:00,562.67,564.16,562.67,563.12,9743.0,561.1563,562.6423,561.1563,561.6051,9743.0
2020-05-18 14:30:00,562.72,563.86,562.56,563.86,3946.0,561.2061,562.3431,561.0466,562.3431,3946.0
2020-05-18 14:40:00,563.99,564.8,563.87,564.38,4651.0,562.4727,563.2805,562.353,562.8617,4651.0
2020-05-18 14:50:00,565.28,565.28,562.69,562.69,9368.0,563.7592,563.7592,561.1762,561.1762,9368.0
2020-05-18 15:00:00,563.28,563.52,562.01,562.04,9020.0,561.7646,562.004,560.498,560.528,9020.0
2020-05-18 15:10:00,562.31,562.31,560.67,560.93,7234.0,560.7972,560.7972,559.1616,559.4209,7234.0
2020-05-18 15:20:00,561.05,562.21,560.28,561.18,13462.0,559.5406,560.6975,558.7727,559.6703,13462.0
2020-05-18 15:30:00,561.25,561.67,560.0,561.55,20892.0,559.7401,560.159,558.4935,560.0393,20892.0
2020-05-18 15:40:00,561.54,562.64,559.7,560.14,24603.0,560.0293,561.1263,558.1943,558.6331,24603.0
2020-05-18 15:50:00,560.31,562.64,559.18,560.28,63231.0,558.8026,561.1263,557.6757,558.7727,63231.0
2020-05-19 09:30:00,561.0,563.08,558.56,562.33,22768.0,559.4908,561.5652,557.0573,560.8172,22768.0
2020-05-19 09:40:00,562.53,567.0,562.26,567.0,22592.0,561.0166,565.4746,560.7474,565.4746,22592.0
2020-05-19 09:50:00,567.44,568.48,565.76,566.52,8429.0,565.9134,566.9506,564.238,564.9959,8429.0
2020-05-19 10:00:00,566.51,569.5,563.05,563.82,15288.0,564.9859,567.9679,561.5352,562.3032,15288.0
2020-05-19 10:10:00,563.88,566.5,563.88,565.06,14228.0,562.363,564.976,562.363,563.5398,14228.0
2020-05-19 10:20:00,564.8,565.78,564.55,565.77,5768.0,563.2805,564.2579,563.0312,564.2479,5768.0
2020-05-19 10:30:00,565.27,568.39,565.25,567.6,6575.0,563.7493,566.8609,563.7293,566.073,6575.0
2020-05-19 10:40:00,567.04,568.31,566.29,567.21,7891.0,565.5145,566.7811,564.7665,565.6841,7891.0
2020-05-19 10:50:00,567.74,568.37,566.1,566.63,6834.0,566.2126,566.8409,564.577,565.1056,6834.0
2020-05-19 11:00:00,566.11,566.11,563.7,564.44,4300.0,564.587,564.587,562.1835,562.9215,4300.0
2020-05-19 11:10:00,563.68,563.8,562.0,563.05,16963.0,562.1636,562.2832,560.4881,561.5352,16963.0
2020-05-19 11:20:00,562.61,562.97,561.0,561.41,8273.0,561.0964,561.4555,559.4908,559.8997,8273.0
2020-05-19 11:30:00,561.3,561.3,559.18,560.03,4999.0,559.79,559.79,557.6757,558.5234,4999.0
2020-05-19 11:40:00,560.06,562.67,559.73,562.67,6924.0,558.5533,561.1563,558.2242,561.1563,6924.0
2020-05-19 11:50:00,561.83,562.25,560.5,560.82,2600.0,560.3185,560.7374,558.9921,559.3112,2600.0
2020-05-19 12:00:00,560.92,561.47,559.54,560.09,4979.0,559.411,559.9595,558.0347,558.5832,4979.0
2020-05-19 12:10:00,560.39,562.31,560.16,560.16,6584.0,558.8824,560.7972,558.653,558.653,6584.0
2020-05-19 12:20:00,560.62,563.51,560.62,562.92,4739.0,559.1118,561.994,559.1118,561.4056,4739.0
2020-05-19 12:30:00,562.75,564.49,562.12,564.08,6822.0,561.2361,562.9714,560.6077,562.5625,6822.0
2020-05-19 12:40:00,564.5,565.09,563.11,563.46,8521.0,562.9813,563.5698,561.5951,561.9441,8521.0
2020-05-19 12:50:00,563.24,564.95,562.93,563.63,5334.0,561.7247,563.4301,561.4156,562.1137,5334.0
2020-05-19 13:00:00,563.0,563.33,562.3,563.01,5831.0,561.4854,561.8145,560.7873,561.4954,5831.0
2020-05-19 13:10:00,562.89,563.62,562.51,563.54,3756.0,561.3757,562.1037,560.9967,562.0239,3756.0
2020-05-19 13:20:00,563.67,564.83,563.67,564.56,6700.0,562.1536,563.3105,562.1536,563.0412,6700.0
2020-05-19 13:30:00,564.62,564.64,563.32,563.33,6989.0,563.101,563.121,561.8045,561.8145,6989.0
2020-05-19 13:40:00,563.54,563.96,561.24,561.32,7208.0,562.0239,562.4428,559.7301,559.8099,7208.0
2020-05-19 13:50:00,561.58,561.95,560.22,560.79,7128.0,560.0692,560.4382,558.7129,559.2813,7128.0
2020-05-19 14:00:00,560.79,563.0,560.0,562.75,14210.0,559.2813,561.4854,558.4935,561.2361,14210.0
2020-05-19 14:10:00,562.49,563.45,562.23,563.07,5530.0,560.9768,561.9342,560.7175,561.5552,5530.0
2020-05-19 14:20:00,563.05,564.58,563.01,563.41,7382.0,561.5352,563.0611,561.4954,561.8943,7382.0
2020-05-19 14:30:00,563.81,564.78,563.26,563.26,6984.0,562.2932,563.2606,561.7447,561.7447,6984.0
2020-05-19 14:40:00,563.3,564.7,562.32,564.34,3685.0,561.7846,563.1808,560.8072,562.8218,3685.0
2020-05-19 14:50:00,563.89,564.33,560.74,561.28,8309.0,562.373,562.8118,559.2315,559.77,8309.0
2020-05-19 15:00:00,561.76,563.91,561.4,563.55,8109.0,560.2487,562.3929,559.8897,562.0339,8109.0
2020-05-19 15:10:00,563.33,564.3,562.9,564.0,9816.0,561.8145,562.7819,561.3856,562.4827,9816.0
2020-05-19 15:20:00,564.01,564.02,560.67,563.0,15085.0,562.4927,562.5026,559.1616,561.4854,15085.0
2020-05-19 15:30:00,563.19,563.79,561.48,562.88,9628.0,561.6749,562.2733,559.9695,561.3657,9628.0
2020-05-19 15:40:00,562.68,563.93,562.4,562.4,12143.0,561.1662,562.4129,560.887,560.887,12143.0
2020-05-19 15:50:00,561.87,562.09,557.6,557.6,41685.0,560.3584,560.5778,556.0999,556.0999,41685.0
2020-05-20 09:30:00,560.73,566.54,560.73,566.54,25900.0,559.2215,565.0159,559.2215,565.0159,25900.0
2020-05-20 09:40:00,565.52,568.8,564.98,566.75,13305.0,563.9986,567.2698,563.4601,565.2253,13305.0
2020-05-20 09:50:00,566.67,570.68,566.48,569.71,17004.0,565.1455,569.1447,564.956,568.1773,17004.0
2020-05-20 10:00:00,569.94,572.62,569.04,572.31,13039.0,568.4067,571.0795,567.5091,570.7703,13039.0
2020-05-20 10:10:00,571.96,572.64,570.51,571.41,14047.0,570.4213,571.0994,568.9752,569.8728,14047.0
2020-05-20 10:20:00,571.85,571.85,569.0,569.48,9392.0,570.3116,570.3116,567.4692,567.9479,9392.0
2020-05-20 10:30:00,569.44,571.5,569.44,570.17,8839.0,567.9081,569.9625,567.9081,568.6361,8839.0
2020-05-20 10:40:00,570.73,571.49,568.5,570.16,7850.0,569.1946,569.9525,566.9706,568.6261,7850.0
2020-05-20 10:50:00,570.42,572.45,570.42,572.29,11812.0,568.8854,570.91,568.8854,570.7504,11812.0
2020-05-20 11:00:00,572.59,576.95,572.59,575.39,22690.0,571.0496,575.3979,571.0496,573.842,22690.0
2020-05-20 11:10:00,575.47,576.01,574.4,574.4,8091.0,573.9218,574.4604,572.8547,572.8547,8091.0
2020-05-20 11:20:00,574.5,576.3,574.02,575.85,6093.0,572.9544,574.7496,572.4757,574.3008,6093.0
2020-05-20 11:30:00,576.4,577.7,575.93,577.7,9857.0,574.8493,576.1458,574.3806,576.1458,9857.0
2020-05-20 11:40:00,577.67,579.5,576.95,579.12,26579.0,576.1159,577.941,575.3979,577.562,26579.0
2020-05-20 11:50:00,578.81,580.0,578.35,579.25,41896.0,577.2528,578.4396,576.7941,577.6917,41896.0
2020-05-20 12:00:00,579.37,580.35,579.19,579.44,11295.0,577.8113,578.7887,577.6318,577.8812,11295.0
2020-05-20 12:10:00,579.36,580.15,579.13,579.27,19144.0,577.8014,578.5892,577.572,577.7116,19144.0
2020-05-20 12:20:00,579.1,580.55,577.95,579.0,13838.0,577.5421,578.9882,576.3952,577.4423,13838.0
2020-05-20 12:30:00,579.16,580.14,578.78,579.37,7951.0,577.6019,578.5793,577.2229,577.8113,7951.0
2020-05-20 12:40:00,579.77,579.77,576.9,577.75,10322.0,578.2103,578.2103,575.348,576.1957,10322.0
2020-05-20 12:50:00,577.71,577.72,575.89,577.44,12201.0,576.1558,576.1658,574.3407,575.8865,12201.0
2020-05-20 13:00:00,577.75,578.31,577.45,577.51,6866.0,576.1957,576.7542,575.8965,575.9563,6866.0
2020-05-20 13:10:00,577.34,578.39,576.71,577.36,6572.0,575.7868,576.834,575.1585,575.8067,6572.0
2020-05-20 13:20:00,577.5,577.6,576.08,576.42,7265.0,575.9464,576.0461,574.5302,574.8693,7265.0
2020-05-20 13:30:00,576.55,578.65,576.38,578.65,5066.0,574.9989,577.0933,574.8294,577.0933,5066.0
2020-05-20 13:40:00,578.55,579.46,578.33,578.59,4858.0,576.9935,577.9011,576.7741,577.0334,4858.0
2020-05-20 13:50:00,578.49,578.93,578.28,578.28,5861.0,576.9337,577.3725,576.7243,576.7243,5861.0
2020-05-20 14:00:00,578.43,579.55,578.32,578.91,10797.0,576.8739,577.9909,576.7642,577.3526,10797.0
2020-05-20 14:10:00,578.59,578.99,577.4,578.14,4921.0,577.0334,577.4324,575.8466,576.5846,4921.0
2020-05-20 14:20:00,577.83,578.32,577.0,577.2,4629.0,576.2755,576.7642,575.4477,575.6472,4629.0
2020-05-20 14:30:00,577.21,578.82,577.21,578.53,4538.0,575.6572,577.2628,575.6572,576.9736,4538.0
2020-05-20 14:40:00,578.54,578.74,577.54,577.82,4641.0,576.9836,577.183,575.9863,576.2655,4641.0
2020-05-20 14:50:00,577.97,579.46,577.71,578.67,9931.0,576.4151,577.9011,576.1558,577.1132,9931.0
2020-05-20 15:00:00,578.65,580.0,578.65,579.1,14683.0,577.0933,578.4396,577.0933,577.5421,14683.0
2020-05-20 15:10:00,579.34,579.37,577.02,577.02,11282.0,577.7814,577.8113,575.4677,575.4677,11282.0
2020-05-20 15:20:00,577.31,577.67,575.79,576.09,7242.0,575.7569,576.1159,574.241,574.5402,7242.0
2020-05-20 15:30:00,575.83,576.85,575.54,576.53,6203.0,574.2809,575.2981,573.9916,574.979,6203.0
2020-05-20 15:40:00,576.3,577.01,575.89,575.99,8689.0,574.7496,575.4577,574.3407,574.4404,8689.0
2020-05-20 15:50:00,576.06,577.72,575.88,576.78,32666.0,574.5102,576.1658,574.3307,575.2283,32666.0
2020-05-21 09:30:00,577.51,578.34,573.66,575.98,17336.0,575.9563,576.7841,572.1167,574.4305,17336.0
2020-05-21 09:40:00,576.07,576.07,572.93,574.12,10510.0,574.5202,574.5202,571.3887,572.5755,10510.0
2020-05-21 09:50:00,574.4,574.57,570.46,571.06,15446.0,572.8547,573.0243,568.9253,569.5237,15446.0
2020-05-21 10:00:00,571.19,573.71,566.72,570.18,9921.0,569.6533,572.1666,565.1954,568.6461,9921.0
2020-05-21 10:10:00,569.38,571.42,566.59,571.02,7900.0,567.8482,569.8827,565.0657,569.4838,7900.0
2020-05-21 10:20:00,571.72,571.72,568.5,568.79,8476.0,570.1819,570.1819,566.9706,567.2598,8476.0
2020-05-21 10:30:00,568.5,569.01,565.72,566.55,15430.0,566.9706,567.4792,564.1981,565.0258,15430.0
2020-05-21 10:40:00,566.65,569.0,565.79,569.0,13456.0,565.1256,567.4692,564.2679,567.4692,13456.0
2020-05-21 10:50:00,569.14,569.95,565.96,566.82,10077.0,567.6089,568.4167,564.4374,565.2951,10077.0
2020-05-21 11:00:00,566.5,567.19,564.13,565.0,10679.0,564.976,565.6641,562.6123,563.48,10679.0
2020-05-21 11:10:00,565.0,565.53,563.42,564.04,10746.0,563.48,564.0086,561.9042,562.5226,10746.0
2020-05-21 11:20:00,563.6,565.5,563.59,565.5,9006.0,562.0838,563.9787,562.0738,563.9787,9006.0
2020-05-21 11:30:00,565.19,567.27,564.88,567.26,8338.0,563.6695,565.7439,563.3603,565.7339,8338.0
2020-05-21 11:40:00,566.93,570.65,566.93,568.61,11229.0,565.4048,569.1148,565.4048,567.0803,11229.0
2020-05-21 11:50:00,568.48,569.25,567.91,568.08,8329.0,566.9506,567.7186,566.3822,566.5517,8329.0
2020-05-21 12:00:00,568.11,569.67,567.53,567.81,8455.0,566.5816,568.1374,566.0032,566.2824,8455.0
2020-05-21 12:10:00,567.86,567.86,565.49,566.94,8441.0,566.3323,566.3323,563.9687,565.4148,8441.0
2020-05-21 12:20:00,566.81,566.81,564.18,564.18,6023.0,565.2851,565.2851,562.6622,562.6622,6023.0
2020-05-21 12:30:00,564.0,564.57,561.14,561.29,13330.0,562.4827,563.0512,559.6304,559.78,13330.0
2020-05-21 12:40:00,561.46,564.5,561.46,563.0,9093.0,559.9495,562.9813,559.9495,561.4854,9093.0
2020-05-21 12:50:00,563.0,565.53,562.42,565.4,6708.0,561.4854,564.0086,560.9069,563.8789,6708.0
2020-05-21 13:00:00,565.4,567.4,564.02,566.03,9412.0,563.8789,565.8735,562.5026,564.5072,9412.0
2020-05-21 13:10:00,565.84,566.4,564.63,565.42,4019.0,564.3177,564.8762,563.111,563.8989,4019.0
2020-05-21 13:20:00,565.84,566.46,564.75,565.53,5523.0,564.3177,564.9361,563.2307,564.0086,5523.0
2020-05-21 13:30:00,565.31,565.9,563.55,563.62,4886.0,563.7892,564.3776,562.0339,562.1037,4886.0
2020-05-21 13:40:00,563.88,565.79,563.51,565.36,7796.0,562.363,564.2679,561.994,563.839,7796.0
2020-05-21 13:50:00,565.35,566.0,563.68,563.92,8739.0,563.8291,564.4773,562.1636,562.4029,8739.0
2020-05-21 14:00:00,563.88,564.17,561.91,563.4,11025.0,562.363,562.6522,560.3983,561.8843,11025.0
2020-05-21 14:10:00,562.74,563.22,562.28,562.28,5108.0,561.2261,561.7048,560.7673,560.7673,5108.0
2020-05-21 14:20:00,562.54,563.68,562.29,562.87,4554.0,561.0266,562.1636,560.7773,561.3557,4554.0
2020-05-21 14:30:00,563.11,563.49,558.19,558.6,23842.0,561.5951,561.9741,556.6883,557.0972,23842.0
2020-05-21 14:40:00,558.79,558.85,556.68,558.43,13305.0,557.2867,557.3465,555.1824,556.9277,13305.0
2020-05-21 14:50:00,559.11,560.19,558.03,559.28,7655.0,557.6058,558.6829,556.5288,557.7754,7655.0
2020-05-21 15:00:00,559.24,560.24,556.71,557.18,6761.0,557.7355,558.7328,555.2123,555.681,6761.0
2020-05-21 15:10:00,557.39,560.82,557.09,560.09,6579.0,555.8905,559.3112,555.5913,558.5832,6579.0
2020-05-21 15:20:00,559.94,560.7,558.02,558.07,7507.0,558.4336,559.1916,556.5188,556.5686,7507.0
2020-05-21 15:30:00,558.23,559.8,557.62,559.17,14417.0,556.7282,558.294,556.1199,557.6657,14417.0
2020-05-21 15:40:00,559.23,561.72,558.79,561.11,14813.0,557.7255,560.2088,557.2867,559.6005,14813.0
2020-05-21 15:50:00,561.36,562.19,559.56,561.5,41445.0,559.8498,560.6776,558.0546,559.9894,41445.0
2020-05-22 09:30:00,558.12,565.74,558.12,562.09,18726.0,556.6185,564.218,556.6185,560.5778,18726.0
2020-05-22 09:40:00,563.31,564.05,561.1,562.73,9195.0,561.7945,562.5326,559.5905,561.2161,9195.0
2020-05-22 09:50:00,562.74,570.0,562.62,569.57,14952.0,561.2261,568.4665,561.1064,568.0377,14952.0
2020-05-22 10:00:00,567.56,569.14,567.0,567.94,8922.0,566.0331,567.6089,565.4746,566.4121,8922.0
2020-05-22 10:10:00,568.32,570.0,567.09,567.63,12228.0,566.7911,568.4665,565.5644,566.1029,12228.0
2020-05-22 10:20:00,567.92,569.46,567.91,568.44,15098.0,566.3921,567.928,566.3822,566.9107,15098.0
2020-05-22 10:30:00,568.6,569.44,568.0,568.52,9446.0,567.0703,567.9081,566.4719,566.9905,9446.0
2020-05-22 10:40:00,568.79,570.75,568.79,570.52,16074.0,567.2598,569.2145,567.2598,568.9851,16074.0
2020-05-22 10:50:00,570.28,571.7,568.06,568.16,15425.0,568.7458,570.162,566.5318,566.6315,15425.0
2020-05-22 11:00:00,568.29,571.15,568.29,570.29,12522.0,566.7611,569.6135,566.7611,568.7558,12522.0
2020-05-22 11:10:00,570.45,573.46,570.45,573.2,14583.0,568.9153,571.9172,568.9153,571.6579,14583.0
2020-05-22 11:20:00,573.66,573.87,572.2,572.66,8916.0,572.1167,572.3261,570.6606,571.1194,8916.0
2020-05-22 11:30:00,572.51,573.57,571.8,573.16,5885.0,570.9698,572.0269,570.2617,571.618,5885.0
2020-05-22 11:40:00,573.5,574.19,572.4,572.55,10808.0,571.9571,572.6453,570.8601,571.0097,10808.0
2020-05-22 11:50:00,572.37,573.08,570.84,570.84,9182.0,570.8302,571.5383,569.3043,569.3043,9182.0
2020-05-22 12:00:00,570.92,571.08,570.44,570.62,3595.0,569.3841,569.5436,568.9054,569.0849,3595.0
2020-05-22 12:10:00,570.61,570.88,569.09,570.39,4087.0,569.0749,569.3442,567.559,568.8555,4087.0
2020-05-22 12:20:00,570.45,570.65,569.5,570.35,6975.0,568.9153,569.1148,567.9679,568.8156,6975.0
2020-05-22 12:30:00,570.35,570.35,567.5,569.19,9129.0,568.8156,568.8156,565.9733,567.6587,9129.0
2020-05-22 12:40:00,569.53,570.9,568.65,570.66,10033.0,567.9978,569.3641,567.1202,569.1248,10033.0
2020-05-22 12:50:00,570.46,570.54,569.82,570.24,4699.0,568.9253,569.0051,568.287,568.7059,4699.0
2020-05-22 13:00:00,570.23,570.9,570.0,570.34,5557.0,568.6959,569.3641,568.4665,568.8056,5557.0
2020-05-22 13:10:00,570.1,570.4,569.77,569.92,3963.0,568.5663,568.8655,568.2372,568.3868,3963.0
2020-05-22 13:20:00,570.25,571.34,570.15,570.55,5915.0,568.7159,569.8029,568.6161,569.0151,5915.0
2020-05-22 13:30:00,570.91,571.39,570.35,571.24,4600.0,569.3741,569.8528,568.8156,569.7032,4600.0
2020-05-22 13:40:00,571.17,573.0,571.15,572.03,4774.0,569.6334,571.4585,569.6135,570.4911,4774.0
2020-05-22 13:50:00,571.82,572.03,571.32,571.62,4469.0,570.2817,570.4911,569.783,570.0822,4469.0
2020-05-22 14:00:00,571.42,571.42,570.63,571.17,5307.0,569.8827,569.8827,569.0949,569.6334,5307.0
2020-05-22 14:10:00,571.37,571.93,569.81,571.88,8765.0,569.8329,570.3914,568.2771,570.3415,8765.0
2020-05-22 14:20:00,571.76,572.5,571.42,572.35,5664.0,570.2218,570.9598,569.8827,570.8102,5664.0
2020-05-22 14:30:00,572.48,573.38,572.23,573.38,6124.0,570.9399,571.8375,570.6905,571.8375,6124.0
2020-05-22 14:40:00,572.88,573.17,571.96,571.96,6783.0,571.3388,571.628,570.4213,570.4213,6783.0
2020-05-22 14:50:00,571.84,572.04,570.06,570.73,5762.0,570.3016,570.5011,568.5264,569.1946,5762.0
2020-05-22 15:00:00,571.01,572.06,570.8,572.06,3774.0,569.4738,570.521,569.2644,570.521,3774.0
2020-05-22 15:10:00,572.09,572.2,570.47,570.47,5288.0,570.5509,570.6606,568.9353,568.9353,5288.0
2020-05-22 15:20:00,570.37,570.69,566.01,566.68,14433.0,568.8356,569.1547,564.4873,565.1555,14433.0
2020-05-22 15:30:00,566.63,568.0,566.52,567.65,9314.0,565.1056,566.4719,564.9959,566.1229,9314.0
2020-05-22 15:40:00,567.51,568.67,566.7,568.26,7600.0,565.9832,567.1401,565.1754,566.7312,7600.0
2020-05-22 15:50:00,567.95,569.99,567.04,569.92,32052.0,566.4221,568.4566,565.5145,568.3868,32052.0
2020-05-26 09:30:00,549.54,555.99,539.39,546.5,241215.0,548.0616,554.4942,537.9389,545.0298,241215.0
2020-05-26 09:40:00,546.4,546.51,540.02,540.27,86983.0,544.93,545.0397,538.5672,538.8165,86983.0
2020-05-26 09:50:00,540.53,547.59,537.52,547.23,109570.0,539.0758,546.1168,536.0739,545.7578,109570.0
2020-05-26 10:00:00,546.98,556.13,545.15,550.85,176555.0,545.5085,554.6339,543.6834,549.3681,176555.0
2020-05-26 10:10:00,550.08,555.63,549.9,553.16,69199.0,548.6001,554.1352,548.4206,551.6719,69199.0
2020-05-26 10:20:00,552.86,553.41,548.28,550.94,71724.0,551.3727,551.9212,546.805,549.4578,71724.0
2020-05-26 10:30:00,550.52,553.46,549.26,552.33,45311.0,549.039,551.971,547.7823,550.8441,45311.0
2020-05-26 10:40:00,552.39,552.39,548.6,549.7,41911.0,550.9039,550.9039,547.1241,548.2212,41911.0
2020-05-26 10:50:00,549.92,551.0,547.57,547.57,38876.0,548.4406,549.5177,546.0969,546.0969,38876.0
2020-05-26 11:00:00,547.15,549.53,545.85,549.53,30645.0,545.678,548.0516,544.3815,548.0516,30645.0
2020-05-26 11:10:00,549.24,550.03,544.61,547.51,35074.0,547.7624,548.5503,543.1449,546.0371,35074.0
2020-05-26 11:20:00,547.47,547.52,540.21,540.46,67887.0,545.9972,546.047,538.7567,539.006,67887.0
2020-05-26 11:30:00,540.56,542.68,539.63,540.9,68422.0,539.1057,541.22,538.1783,539.4448,68422.0
2020-05-26 11:40:00,540.96,541.68,538.81,541.68,41822.0,539.5047,540.2227,537.3605,540.2227,41822.0
2020-05-26 11:50:00,541.5,544.06,540.54,543.33,27465.0,540.0432,542.5963,539.0858,541.8683,27465.0
2020-05-26 12:00:00,543.38,547.31,543.0,546.97,32800.0,541.9182,545.8376,541.5392,545.4985,32800.0
2020-05-26 12:10:00,547.06,548.99,545.42,546.6,57047.0,545.5883,547.5131,543.9527,545.1295,57047.0
2020-05-26 12:20:00,546.34,546.34,543.33,544.51,24916.0,544.8702,544.8702,541.8683,543.0451,24916.0
2020-05-26 12:30:00,544.29,546.68,543.97,546.68,19900.0,542.8257,545.2093,542.5066,545.2093,19900.0
2020-05-26 12:40:00,546.66,548.16,545.83,547.76,25888.0,545.1893,546.6853,544.3616,546.2864,25888.0
2020-05-26 12:50:00,547.78,550.15,543.72,544.9,39973.0,546.3063,548.6699,542.2572,543.4341,39973.0
2020-05-26 13:00:00,545.14,545.2,540.5,540.5,47665.0,543.6734,543.7333,539.0459,539.0459,47665.0
2020-05-26 13:10:00,540.68,541.62,538.75,540.8,41272.0,539.2254,540.1629,537.3006,539.3451,41272.0
2020-05-26 13:20:00,540.5,541.2,539.85,540.89,32080.0,539.0459,539.744,538.3977,539.4349,32080.0
2020-05-26 13:30:00,540.95,541.23,539.13,539.13,39447.0,539.4947,539.7739,537.6796,537.6796,39447.0
2020-05-26 13:40:00,538.98,539.33,536.25,536.79,47538.0,537.53,537.8791,534.8073,535.3459,47538.0
2020-05-26 13:50:00,536.83,537.72,534.25,537.0,53231.0,535.3858,536.2734,532.8127,535.5553,53231.0
2020-05-26 14:00:00,537.08,538.36,536.5,537.75,27358.0,535.6351,536.9117,535.0567,536.3033,27358.0
2020-05-26 14:10:00,538.15,540.1,537.21,537.39,46749.0,536.7022,538.647,535.7648,535.9443,46749.0
2020-05-26 14:20:00,537.76,538.58,537.35,537.75,21935.0,536.3133,537.1311,535.9044,536.3033,21935.0
2020-05-26 14:30:00,537.66,538.5,537.0,537.27,29910.0,536.2136,537.0513,535.5553,535.8246,29910.0
2020-05-26 14:40:00,537.31,537.55,536.3,536.82,24720.0,535.8645,536.1038,534.8572,535.3758,24720.0
2020-05-26 14:50:00,536.89,537.5,535.88,536.56,29334.0,535.4456,536.054,534.4383,535.1165,29334.0
2020-05-26 15:00:00,536.71,536.97,535.2,536.65,36849.0,535.2661,535.5254,533.7602,535.2063,36849.0
2020-05-26 15:10:00,536.9,539.87,535.5,538.85,27941.0,535.4556,538.4176,534.0594,537.4003,27941.0
2020-05-26 15:20:00,538.7,542.62,538.45,542.37,48525.0,537.2508,541.1602,537.0014,540.9109,48525.0
2020-05-26 15:30:00,542.18,543.68,541.03,542.12,61746.0,540.7214,542.2174,539.5745,540.6616,61746.0
2020-05-26 15:40:00,541.88,542.6,540.85,541.5,66409.0,540.4222,541.1403,539.395,540.0432,66409.0
2020-05-26 15:50:00,541.81,546.44,541.39,545.22,184591.0,540.3524,544.9699,539.9335,543.7532,184591.0
2020-05-27 09:30:00,538.45,541.99,528.0,533.35,407643.0,537.0014,540.5319,526.5795,531.9151,407643.0
2020-05-27 09:40:00,533.3,534.1,524.0,524.19,196052.0,531.8653,532.6631,522.5903,522.7798,196052.0
2020-05-27 09:50:00,524.33,529.47,523.99,524.49,129153.0,522.9194,528.0456,522.5803,523.079,129153.0
2020-05-27 10:00:00,524.44,530.71,522.02,530.14,145157.0,523.0291,529.2822,520.6156,528.7138,145157.0
2020-05-27 10:10:00,530.12,533.01,527.62,532.52,79538.0,528.6938,531.5761,526.2006,531.0874,79538.0
2020-05-27 10:20:00,532.26,534.68,528.85,534.5,73909.0,530.8281,533.2416,527.4273,533.0621,73909.0
2020-05-27 10:30:00,534.07,537.63,530.46,531.81,100039.0,532.6332,536.1836,529.0329,530.3793,100039.0
2020-05-27 10:40:00,531.62,531.63,526.2,528.95,107425.0,530.1898,530.1998,524.7844,527.527,107425.0
2020-05-27 10:50:00,528.78,530.27,526.26,527.48,71559.0,527.3574,528.8434,524.8442,526.0609,71559.0
2020-05-27 11:00:00,527.15,529.12,525.1,527.63,64995.0,525.7318,527.6965,523.6873,526.2105,64995.0
2020-05-27 11:10:00,527.63,530.69,527.55,530.0,47004.0,526.2105,529.2623,526.1307,528.5742,47004.0
2020-05-27 11:20:00,530.04,531.45,528.99,529.27,41627.0,528.6141,530.0203,527.5669,527.8461,41627.0
2020-05-27 11:30:00,529.25,530.53,528.0,530.03,36328.0,527.8262,529.1027,526.5795,528.6041,36328.0
2020-05-27 11:40:00,529.63,533.0,528.49,533.0,30597.0,528.2052,531.5661,527.0682,531.5661,30597.0
2020-05-27 11:50:00,532.83,533.38,531.24,532.25,34644.0,531.3965,531.9451,529.8108,530.8181,34644.0
2020-05-27 12:00:00,532.8,535.18,532.5,534.13,40765.0,531.3666,533.7402,531.0674,532.693,40765.0
2020-05-27 12:10:00,534.06,535.0,532.4,534.61,28216.0,532.6232,533.5607,530.9677,533.1718,28216.0
2020-05-27 12:20:00,534.65,537.72,534.5,535.55,36876.0,533.2116,536.2734,533.0621,534.1092,36876.0
2020-05-27 12:30:00,535.82,538.79,534.56,538.63,31959.0,534.3785,537.3405,533.1219,537.1809,31959.0
2020-05-27 12:40:00,538.64,539.67,537.33,539.41,36453.0,537.1909,538.2181,535.8844,537.9588,36453.0
2020-05-27 12:50:00,539.41,540.01,538.55,539.62,54374.0,537.9588,538.5572,537.1012,538.1683,54374.0
2020-05-27 13:00:00,539.62,540.1,537.01,537.01,37521.0,538.1683,538.647,535.5653,535.5653,37521.0
2020-05-27 13:10:00,537.32,539.08,536.05,539.08,23826.0,535.8745,537.6297,534.6079,537.6297,23826.0
2020-05-27 13:20:00,538.62,543.85,538.62,542.03,68469.0,537.171,542.3869,537.171,540.5718,68469.0
2020-05-27 13:30:00,542.06,543.62,540.23,542.89,36570.0,540.6017,542.1575,538.7766,541.4295,36570.0
2020-05-27 13:40:00,542.9,544.57,542.46,544.07,48352.0,541.4395,543.105,541.0006,542.6063,48352.0
2020-05-27 13:50:00,544.24,546.0,542.8,543.23,59195.0,542.7758,544.5311,541.3397,541.7686,59195.0
2020-05-27 14:00:00,543.47,547.38,543.29,547.38,52012.0,542.0079,545.9074,541.8284,545.9074,52012.0
2020-05-27 14:10:00,547.2,549.5,544.56,549.25,81117.0,545.7279,548.0217,543.095,547.7724,81117.0
2020-05-27 14:20:00,549.38,550.7,547.41,550.5,66729.0,547.902,549.2185,545.9373,549.019,66729.0
2020-05-27 14:30:00,550.99,551.0,547.5,548.33,40322.0,549.5077,549.5177,546.0271,546.8548,40322.0
2020-05-27 14:40:00,548.49,550.31,546.17,547.36,34505.0,547.0144,548.8295,544.7007,545.8875,34505.0
2020-05-27 14:50:00,547.26,549.65,546.55,548.98,25154.0,545.7877,548.1713,545.0796,547.5031,25154.0
2020-05-27 15:00:00,549.0,552.86,549.0,551.74,43104.0,547.523,551.3727,547.523,550.2557,43104.0
2020-05-27 15:10:00,551.71,553.0,550.63,552.97,32795.0,550.2258,551.5123,549.1487,551.4824,32795.0
2020-05-27 15:20:00,552.86,555.0,552.86,554.75,53394.0,551.3727,553.5069,551.3727,553.2576,53394.0
2020-05-27 15:30:00,554.65,555.13,550.1,553.87,56303.0,553.1578,553.6366,548.6201,552.3799,56303.0
2020-05-27 15:40:00,554.05,555.53,549.98,550.23,76882.0,552.5595,554.0355,548.5004,548.7497,76882.0
2020-05-27 15:50:00,550.33,550.63,540.12,544.1,377912.0,548.8495,549.1487,538.6669,542.6362,377912.0
2020-05-28 09:30:00,547.24,559.9,546.13,558.81,245439.0,545.7678,558.3937,544.6608,557.3067,245439.0
2020-05-28 09:40:00,558.93,559.62,554.54,554.88,120206.0,557.4263,558.1145,553.0481,553.3872,120206.0
2020-05-28 09:50:00,555.24,559.62,554.22,559.06,122690.0,553.7463,558.1145,552.729,557.556,122690.0
2020-05-28 10:00:00,559.27,562.77,557.82,562.77,128391.0,557.7654,561.256,556.3193,561.256,128391.0
2020-05-28 10:10:00,562.6,564.96,562.3,562.36,117277.0,561.0865,563.4401,560.7873,560.8471,117277.0
2020-05-28 10:20:00,562.47,564.99,562.18,563.77,84782.0,560.9568,563.47,560.6676,562.2533,84782.0
2020-05-28 10:30:00,563.95,566.77,562.4,566.29,108306.0,562.4328,565.2452,560.887,564.7665,108306.0
2020-05-28 10:40:00,566.63,568.48,565.64,567.75,80974.0,565.1056,566.9506,564.1183,566.2226,80974.0
2020-05-28 10:50:00,567.93,571.33,566.8,571.33,111657.0,566.4021,569.793,565.2752,569.793,111657.0
2020-05-28 11:00:00,571.07,573.36,569.33,569.33,83226.0,569.5337,571.8175,567.7984,567.7984,83226.0
2020-05-28 11:10:00,569.51,570.3,567.45,569.29,67855.0,567.9779,568.7657,565.9234,567.7585,67855.0
2020-05-28 11:20:00,569.35,569.38,564.7,566.83,64079.0,567.8183,567.8482,563.1808,565.3051,64079.0
2020-05-28 11:30:00,567.29,571.72,566.11,571.29,59522.0,565.7638,570.1819,564.587,569.7531,59522.0
2020-05-28 11:40:00,571.63,573.5,570.49,572.65,51157.0,570.0922,571.9571,568.9552,571.1094,51157.0
2020-05-28 11:50:00,573.0,575.05,572.21,574.95,74791.0,571.4585,573.503,570.6706,573.4032,74791.0
2020-05-28 12:00:00,574.97,575.98,574.09,575.89,45559.0,573.4232,574.4305,572.5455,574.3407,45559.0
2020-05-28 12:10:00,575.89,578.92,574.23,577.76,61547.0,574.3407,577.3626,572.6852,576.2057,61547.0
2020-05-28 12:20:00,577.68,579.0,576.86,577.87,48310.0,576.1259,577.4423,575.3081,576.3154,48310.0
2020-05-28 12:30:00,577.72,579.32,576.82,578.26,50561.0,576.1658,577.7615,575.2682,576.7043,50561.0
2020-05-28 12:40:00,578.07,580.0,578.07,579.37,60051.0,576.5148,578.4396,576.5148,577.8113,60051.0
2020-05-28 12:50:00,579.3,582.78,578.9,579.19,66940.0,577.7415,581.2122,577.3426,577.6318,66940.0
2020-05-28 13:00:00,579.19,579.45,576.97,577.64,58845.0,577.6318,577.8911,575.4178,576.086,58845.0
2020-05-28 13:10:00,577.54,579.0,576.95,578.97,46085.0,575.9863,577.4423,575.3979,577.4124,46085.0
2020-05-28 13:20:00,578.55,578.65,572.69,573.21,54665.0,576.9935,577.0933,571.1493,571.6679,54665.0
2020-05-28 13:30:00,573.02,577.09,572.88,576.9,45074.0,571.4784,575.5375,571.3388,575.348,45074.0
2020-05-28 13:40:00,577.12,579.42,574.82,578.56,57671.0,575.5674,577.8612,573.2736,577.0035,57671.0
2020-05-28 13:50:00,578.54,580.6,576.82,580.6,42757.0,576.9836,579.038,575.2682,579.038,42757.0
2020-05-28 14:00:00,580.52,581.24,574.0,575.22,67830.0,578.9582,579.6763,572.4558,573.6725,67830.0
2020-05-28 14:10:00,575.29,579.95,574.79,578.69,44125.0,573.7423,578.3898,573.2437,577.1332,44125.0
2020-05-28 14:20:00,578.86,578.86,570.19,574.85,65552.0,577.3027,577.3027,568.656,573.3035,65552.0
2020-05-28 14:30:00,574.43,576.72,573.72,575.64,46772.0,572.8846,575.1685,572.1765,574.0914,46772.0
2020-05-28 14:40:00,575.82,575.87,570.73,573.67,57766.0,574.2709,574.3208,569.1946,572.1267,57766.0
2020-05-28 14:50:00,573.36,575.94,572.78,575.01,64049.0,571.8175,574.3906,571.2391,573.4631,64049.0
2020-05-28 15:00:00,574.74,576.16,573.05,573.22,63791.0,573.1938,574.61,571.5083,571.6779,63791.0
2020-05-28 15:10:00,573.24,576.17,572.09,572.54,59647.0,571.6978,574.6199,570.5509,570.9997,59647.0
2020-05-28 15:20:00,572.86,577.09,572.12,574.96,74688.0,571.3189,575.5375,570.5808,573.4132,74688.0
2020-05-28 15:30:00,575.33,578.76,574.46,576.55,105943.0,573.7822,577.203,572.9145,574.9989,105943.0
2020-05-28 15:40:00,576.56,576.56,571.77,572.7,119044.0,575.0089,575.0089,570.2318,571.1593,119044.0
2020-05-28 15:50:00,572.4,583.03,572.13,577.22,346632.0,570.8601,581.4615,570.5908,575.6671,346632.0
2020-05-29 09:30:00,580.7,587.0,576.23,577.4,114593.0,579.1378,585.4208,574.6798,575.8466,114593.0
2020-05-29 09:40:00,578.04,584.05,576.15,577.8,42845.0,576.4849,582.4787,574.6,576.2456,42845.0
2020-05-29 09:50:00,577.98,578.82,573.05,577.28,58411.0,576.4251,577.2628,571.5083,575.727,58411.0
2020-05-29 10:00:00,577.48,584.55,577.25,579.89,47276.0,575.9264,582.9774,575.697,578.3299,47276.0
2020-05-29 10:10:00,579.81,580.1,573.48,574.3,39053.0,578.2502,578.5394,571.9372,572.755,39053.0
2020-05-29 10:20:00,573.75,576.68,571.52,576.04,32388.0,572.2065,575.1286,569.9825,574.4903,32388.0
2020-05-29 10:30:00,575.75,582.0,575.75,581.55,23520.0,574.2011,580.4343,574.2011,579.9855,23520.0
2020-05-29 10:40:00,581.54,584.5,578.7,579.0,40863.0,579.9755,582.9275,577.1431,577.4423,40863.0
2020-05-29 10:50:00,578.97,580.62,578.11,579.88,28039.0,577.4124,579.058,576.5547,578.32,28039.0
2020-05-29 11:00:00,579.87,583.46,578.44,583.33,28997.0,578.31,581.8903,576.8838,581.7607,28997.0
2020-05-29 11:10:00,583.39,585.05,583.02,584.6,26835.0,581.8205,583.4761,581.4515,583.0273,26835.0
2020-05-29 11:20:00,584.11,584.34,580.81,584.0,33231.0,582.5386,582.768,579.2475,582.4289,33231.0
2020-05-29 11:30:00,584.07,584.56,582.12,582.98,20654.0,582.4987,582.9874,580.5539,581.4116,20654.0
2020-05-29 11:40:00,583.1,586.64,581.84,586.25,38217.0,581.5313,585.0618,580.2747,584.6728,38217.0
2020-05-29 11:50:00,586.4,587.32,584.87,586.05,28521.0,584.8224,585.74,583.2965,584.4734,28521.0
2020-05-29 12:00:00,586.41,588.88,585.38,586.39,36137.0,584.8324,587.2958,583.8052,584.8125,36137.0
2020-05-29 12:10:00,586.18,587.0,580.75,581.65,31949.0,584.603,585.4208,579.1876,580.0852,31949.0
2020-05-29 12:20:00,581.65,583.09,580.54,580.67,42946.0,580.0852,581.5213,578.9782,579.1078,42946.0
2020-05-29 12:30:00,580.31,580.77,576.52,580.68,35266.0,578.7488,579.2076,574.969,579.1178,35266.0
2020-05-29 12:40:00,581.16,583.41,580.02,581.95,26639.0,579.5965,581.8405,578.4596,580.3844,26639.0
2020-05-29 12:50:00,581.46,584.0,579.64,582.85,27523.0,579.8957,582.4289,578.0806,581.282,27523.0
2020-05-29 13:00:00,583.23,583.84,582.13,582.85,25009.0,581.661,582.2693,580.5639,581.282,25009.0
2020-05-29 13:10:00,583.15,583.86,581.3,583.17,19915.0,581.5812,582.2893,579.7361,581.6011,19915.0
2020-05-29 13:20:00,583.23,583.95,580.68,582.73,20648.0,581.661,582.379,579.1178,581.1623,20648.0
2020-05-29 13:30:00,582.38,583.98,581.71,583.33,23082.0,580.8132,582.4089,580.145,581.7607,23082.0
2020-05-29 13:40:00,583.36,583.88,582.34,583.55,25113.0,581.7906,582.3092,580.7733,581.9801,25113.0
2020-05-29 13:50:00,583.57,585.99,583.54,585.99,33036.0,582.0,584.4135,581.9701,584.4135,33036.0
2020-05-29 14:00:00,586.16,588.83,585.75,588.46,47086.0,584.5831,587.2459,584.1742,586.8769,47086.0
2020-05-29 14:10:00,588.58,589.83,586.54,589.77,42765.0,586.9966,588.2432,584.9621,588.1834,42765.0
2020-05-29 14:20:00,589.9,590.4,587.93,588.67,59676.0,588.313,588.8117,586.3483,587.0863,59676.0
2020-05-29 14:30:00,588.89,589.75,586.37,589.75,37324.0,587.3057,588.1634,584.7925,588.1634,37324.0
2020-05-29 14:40:00,589.18,591.16,586.92,586.92,35061.0,587.5949,589.5696,585.341,585.341,35061.0
2020-05-29 14:50:00,586.42,590.58,583.34,590.02,52729.0,584.8424,588.9912,581.7707,588.4327,52729.0
2020-05-29 15:00:00,591.43,591.93,588.73,589.49,62684.0,589.8389,590.3376,587.1462,587.9041,62684.0
2020-05-29 15:10:00,589.56,591.28,587.83,591.27,47715.0,587.9739,589.6893,586.2486,589.6793,47715.0
2020-05-29 15:20:00,591.48,596.01,591.48,595.93,68694.0,589.8888,594.4066,589.8888,594.3268,68694.0
2020-05-29 15:30:00,596.21,598.31,595.31,597.65,84952.0,594.606,596.7004,593.7085,596.0422,84952.0
2020-05-29 15:40:00,597.55,599.7,596.84,599.0,111752.0,595.9424,598.0866,595.2343,597.3885,111752.0
2020-05-29 15:50:00,599.33,615.36,599.33,610.73,570295.0,597.7176,613.7045,597.7176,609.087,570295.0
2020-06-01 09:30:00,605.0,605.0,598.18,600.5,88370.0,603.3724,603.3724,596.5707,598.8845,88370.0
2020-06-01 09:40:00,600.67,610.0,598.5,603.57,42640.0,599.054,608.3589,596.8899,601.9462,42640.0
2020-06-01 09:50:00,603.78,603.8,599.15,601.65,35714.0,602.1557,602.1756,597.5381,600.0314,35714.0
2020-06-01 10:00:00,601.85,605.4,600.68,603.64,28050.0,600.2309,603.7713,599.064,602.016,28050.0
2020-06-01 10:10:00,603.05,606.66,602.61,606.32,33164.0,601.4276,605.0279,600.9888,604.6888,33164.0
2020-06-01 10:20:00,605.97,607.7,603.76,606.38,25701.0,604.3398,606.0651,602.1357,604.7487,25701.0
2020-06-01 10:30:00,606.3,607.7,605.9,607.38,22480.0,604.6689,606.0651,604.27,605.746,22480.0
2020-06-01 10:40:00,606.98,608.0,603.61,604.0,29046.0,605.3471,606.3643,601.9861,602.3751,29046.0
2020-06-01 10:50:00,604.12,606.18,603.86,606.18,23509.0,602.4948,604.5492,602.2355,604.5492,23509.0
2020-06-01 11:00:00,606.48,608.33,604.36,604.36,31074.0,604.8484,606.6934,602.7341,602.7341,31074.0
2020-06-01 11:10:00,604.48,605.26,602.68,602.73,18860.0,602.8538,603.6317,601.0586,601.1085,18860.0
2020-06-01 11:20:00,602.88,604.83,601.39,604.0,25211.0,601.2581,603.2028,599.7721,602.3751,25211.0
2020-06-01 11:30:00,604.22,606.72,603.72,606.36,13714.0,602.5945,605.0878,602.0958,604.7287,13714.0
2020-06-01 11:40:00,606.61,607.47,605.43,605.44,16704.0,604.9781,605.8357,603.8012,603.8112,16704.0
2020-06-01 11:50:00,604.88,606.09,603.61,604.55,11549.0,603.2527,604.4595,601.9861,602.9236,11549.0
2020-06-01 12:00:00,604.4,605.19,603.78,604.77,12070.0,602.774,603.5619,602.1557,603.143,12070.0
2020-06-01 12:10:00,604.98,605.49,604.11,604.11,17397.0,603.3524,603.8611,602.4848,602.4848,17397.0
2020-06-01 12:20:00,604.01,605.74,604.0,604.93,12350.0,602.3851,604.1104,602.3751,603.3026,12350.0
2020-06-01 12:30:00,605.27,606.32,604.43,605.89,10954.0,603.6417,604.6888,602.8039,604.26,10954.0
2020-06-01 12:40:00,605.95,606.33,604.91,605.62,14766.0,604.3198,604.6988,603.2826,603.9907,14766.0
2020-06-01 12:50:00,605.77,605.86,603.81,603.97,15056.0,604.1403,604.2301,602.1856,602.3452,15056.0
2020-06-01 13:00:00,604.17,607.36,603.62,606.52,18505.0,602.5446,605.726,601.9961,604.8883,18505.0
2020-06-01 13:10:00,606.75,607.4,605.18,605.45,21535.0,605.1177,605.7659,603.5519,603.8212,21535.0
2020-06-01 13:20:00,605.57,606.0,604.05,604.27,17630.0,603.9409,604.3697,602.4249,602.6444,17630.0
2020-06-01 13:30:00,604.32,604.75,602.0,602.31,14595.0,602.6942,603.1231,600.3805,600.6896,14595.0
2020-06-01 13:40:00,602.41,602.65,601.08,601.81,17883.0,600.7894,601.0287,599.4629,600.191,17883.0
2020-06-01 13:50:00,601.63,602.76,601.62,602.26,9127.0,600.0115,601.1384,600.0015,600.6398,9127.0
2020-06-01 14:00:00,602.44,603.62,602.08,602.35,6847.0,600.8193,601.9961,600.4602,600.7295,6847.0
2020-06-01 14:10:00,602.7,603.23,602.0,603.04,5296.0,601.0786,601.6072,600.3805,601.4177,5296.0
2020-06-01 14:20:00,603.2,603.75,602.73,603.35,8952.0,601.5772,602.1258,601.1085,601.7268,8952.0
2020-06-01 14:30:00,603.62,603.95,602.12,602.16,11667.0,601.9961,602.3252,600.5001,600.54,11667.0
2020-06-01 14:40:00,602.15,602.29,600.9,601.39,15310.0,600.5301,600.6697,599.2834,599.7721,15310.0
2020-06-01 14:50:00,601.03,601.41,599.17,599.17,23215.0,599.4131,599.792,597.5581,597.5581,23215.0
2020-06-01 15:00:00,599.1,599.99,597.62,599.26,14165.0,597.4883,598.3759,596.0122,597.6478,14165.0
2020-06-01 15:10:00,599.1,599.98,598.1,599.38,21972.0,597.4883,598.3659,596.491,597.7675,21972.0
2020-06-01 15:20:00,599.63,600.44,599.22,599.87,22586.0,598.0168,598.8247,597.6079,598.2562,22586.0
2020-06-01 15:30:00,599.81,600.23,599.14,599.29,24922.0,598.1964,598.6152,597.5282,597.6777,24922.0
2020-06-01 15:40:00,599.15,600.1,599.0,599.53,32615.0,597.5381,598.4856,597.3885,597.9171,32615.0
2020-06-01 15:50:00,599.33,600.95,598.51,599.47,107122.0,597.7176,599.3333,596.8998,597.8573,107122.0
2020-06-02 09:30:00,602.16,603.72,593.02,599.72,52983.0,600.54,602.0958,591.4246,598.1066,52983.0
2020-06-02 09:40:00,599.48,600.84,595.07,597.56,22608.0,597.8672,599.2236,593.4691,595.9524,22608.0
2020-06-02 09:50:00,598.23,602.2,597.95,600.75,18249.0,596.6206,600.5799,596.3414,599.1338,18249.0
2020-06-02 10:00:00,601.28,603.32,599.86,599.86,43929.0,599.6624,601.6969,598.2462,598.2462,43929.0
2020-06-02 10:10:00,599.8,599.82,595.26,598.87,31966.0,598.1864,598.2063,593.6586,597.2589,31966.0
2020-06-02 10:20:00,599.08,601.0,598.24,600.7,21440.0,597.4683,599.3831,596.6306,599.084,21440.0
2020-06-02 10:30:00,600.54,601.39,599.0,599.87,29850.0,598.9244,599.7721,597.3885,598.2562,29850.0
2020-06-02 10:40:00,599.85,600.49,597.28,597.28,24354.0,598.2362,598.8745,595.6732,595.6732,24354.0
2020-06-02 10:50:00,597.14,598.35,596.95,598.34,13666.0,595.5335,596.7403,595.344,596.7303,13666.0
2020-06-02 11:00:00,597.94,598.15,592.0,593.07,20991.0,596.3314,596.5408,590.4074,591.4745,20991.0
2020-06-02 11:10:00,593.54,595.86,591.67,594.51,16714.0,591.9432,594.257,590.0782,592.9106,16714.0
2020-06-02 11:20:00,594.82,596.62,594.2,595.69,14075.0,593.2198,595.0149,592.6014,594.0874,14075.0
2020-06-02 11:30:00,595.59,599.51,595.44,599.08,12756.0,593.9877,597.8972,593.8381,597.4683,12756.0
2020-06-02 11:40:00,599.46,600.46,599.46,599.61,13846.0,597.8473,598.8446,597.8473,597.9969,13846.0
2020-06-02 11:50:00,599.44,599.72,598.4,599.72,9919.0,597.8273,598.1066,596.7901,598.1066,9919.0
2020-06-02 12:00:00,599.72,604.51,599.53,603.76,39293.0,598.1066,602.8837,597.9171,602.1357,39293.0
2020-06-02 12:10:00,603.8,604.24,602.24,604.09,12232.0,602.1756,602.6144,600.6198,602.4648,12232.0
2020-06-02 12:20:00,604.36,604.94,603.42,604.49,12628.0,602.7341,603.3125,601.7966,602.8638,12628.0
2020-06-02 12:30:00,604.09,604.46,603.11,603.6,11330.0,602.4648,602.8338,601.4875,601.9762,11330.0
2020-06-02 12:40:00,603.55,604.8,603.08,604.64,8906.0,601.9263,603.1729,601.4576,603.0134,8906.0
2020-06-02 12:50:00,604.59,609.0,604.58,608.3,16961.0,602.9635,607.3616,602.9535,606.6635,16961.0
2020-06-02 13:00:00,608.4,610.45,608.18,609.65,30488.0,606.7632,608.8077,606.5438,608.0099,30488.0
2020-06-02 13:10:00,609.21,609.26,607.78,608.55,13171.0,607.5711,607.6209,606.1449,606.9128,13171.0
2020-06-02 13:20:00,608.98,609.46,608.38,609.42,5436.0,607.3417,607.8204,606.7433,607.7805,5436.0
2020-06-02 13:30:00,609.44,610.37,608.49,610.06,12258.0,607.8004,608.7279,606.853,608.4188,12258.0
2020-06-02 13:40:00,610.02,610.87,609.43,610.5,10046.0,608.3789,609.2266,607.7905,608.8576,10046.0
2020-06-02 13:50:00,610.43,612.18,610.43,611.43,11251.0,608.7878,610.5331,608.7878,609.7851,11251.0
2020-06-02 14:00:00,611.43,611.43,609.05,610.0,11670.0,609.7851,609.7851,607.4115,608.3589,11670.0
2020-06-02 14:10:00,610.3,611.66,610.16,611.16,11447.0,608.6581,610.0145,608.5185,609.5158,11447.0
2020-06-02 14:20:00,611.19,611.82,610.5,611.67,7750.0,609.5457,610.174,608.8576,610.0244,7750.0
2020-06-02 14:30:00,612.0,613.0,610.98,612.52,14802.0,610.3536,611.3509,609.3363,610.8722,14802.0
2020-06-02 14:40:00,612.94,615.88,612.62,614.14,53508.0,611.291,614.2231,610.9719,612.4878,53508.0
2020-06-02 14:50:00,613.78,615.09,612.68,614.47,20846.0,612.1288,613.4352,611.0317,612.8169,20846.0
2020-06-02 15:00:00,614.27,615.25,609.54,610.22,22995.0,612.6174,613.5948,607.9002,608.5783,22995.0
2020-06-02 15:10:00,610.71,612.88,610.24,612.71,14053.0,609.067,611.2312,608.5983,611.0616,14053.0
2020-06-02 15:20:00,613.01,613.79,611.56,612.61,20813.0,611.3608,612.1387,609.9147,610.9619,20813.0
2020-06-02 15:30:00,612.81,612.81,611.33,612.45,21499.0,611.1614,611.1614,609.6854,610.8023,21499.0
2020-06-02 15:40:00,612.34,616.0,612.13,615.64,44932.0,610.6926,614.3428,610.4832,613.9838,44932.0
2020-06-02 15:50:00,615.99,618.71,615.57,618.23,101962.0,614.3328,617.0455,613.914,616.5668,101962.0
2020-06-03 09:30:00,615.37,616.68,604.63,605.08,37733.0,613.7145,615.021,603.0034,603.4522,37733.0
2020-06-03 09:40:00,604.58,607.81,603.02,605.42,22248.0,602.9535,606.1748,601.3977,603.7913,22248.0
2020-06-03 09:50:00,606.13,607.2,602.29,607.0,27843.0,604.4993,605.5665,600.6697,605.367,27843.0
2020-06-03 10:00:00,606.46,609.27,605.44,605.44,14939.0,604.8285,607.6309,603.8112,603.8112,14939.0
2020-06-03 10:10:00,605.77,606.11,603.79,605.3,14586.0,604.1403,604.4794,602.1656,603.6716,14586.0
2020-06-03 10:20:00,605.29,605.29,602.55,603.51,14662.0,603.6616,603.6616,600.929,601.8864,14662.0
2020-06-03 10:30:00,603.59,605.84,603.58,604.88,11630.0,601.9662,604.2101,601.9562,603.2527,11630.0
2020-06-03 10:40:00,604.93,607.11,603.49,607.11,12023.0,603.3026,605.4767,601.8665,605.4767,12023.0
2020-06-03 10:50:00,606.81,606.81,603.31,603.33,9952.0,605.1775,605.1775,601.6869,601.7069,9952.0
2020-06-03 11:00:00,603.22,604.23,601.44,601.44,10993.0,601.5972,602.6045,599.822,599.822,10993.0
2020-06-03 11:10:00,601.79,602.36,598.01,601.36,19264.0,600.171,600.7395,596.4012,599.7422,19264.0
2020-06-03 11:20:00,601.5,601.7,599.19,601.25,12140.0,599.8818,600.0813,597.578,599.6325,12140.0
2020-06-03 11:30:00,601.0,601.0,598.69,598.71,11368.0,599.3831,599.3831,597.0794,597.0993,11368.0
2020-06-03 11:40:00,599.15,599.41,597.11,597.57,15811.0,597.5381,597.7974,595.5036,595.9624,15811.0
2020-06-03 11:50:00,597.38,597.6,594.66,595.5,25128.0,595.7729,595.9923,593.0602,593.8979,25128.0
2020-06-03 12:00:00,595.51,595.72,592.37,592.42,40909.0,593.9079,594.1174,590.7764,590.8262,40909.0
2020-06-03 12:10:00,592.82,592.97,591.14,592.37,14635.0,591.2252,591.3748,589.5497,590.7764,14635.0
2020-06-03 12:20:00,591.99,595.11,591.99,594.18,21111.0,590.3974,593.509,590.3974,592.5815,21111.0
2020-06-03 12:30:00,594.87,594.93,593.0,593.3,35402.0,593.2696,593.3295,591.4047,591.7039,35402.0
2020-06-03 12:40:00,593.3,595.6,591.41,594.29,30697.0,591.7039,593.9977,589.8189,592.6912,30697.0
2020-06-03 12:50:00,594.29,594.47,593.51,593.51,9422.0,592.6912,592.8707,591.9133,591.9133,9422.0
2020-06-03 13:00:00,593.7,593.98,590.64,591.43,28769.0,592.1028,592.382,589.051,589.8389,28769.0
2020-06-03 13:10:00,591.1,593.27,589.6,593.27,25638.0,589.5098,591.6739,588.0138,591.6739,25638.0
2020-06-03 13:20:00,593.15,593.19,590.73,591.59,10975.0,591.5543,591.5942,589.1408,589.9985,10975.0
2020-06-03 13:30:00,591.84,594.4,590.1,593.82,25322.0,590.2478,592.8009,588.5125,592.2225,25322.0
2020-06-03 13:40:00,594.13,594.91,592.77,593.36,17512.0,592.5316,593.3095,591.1753,591.7637,17512.0
2020-06-03 13:50:00,592.91,595.9,592.0,594.68,16178.0,591.3149,594.2969,590.4074,593.0802,16178.0
2020-06-03 14:00:00,594.72,597.5,594.38,597.35,13225.0,593.12,595.8926,592.781,595.743,13225.0
2020-06-03 14:10:00,597.58,598.28,596.02,597.86,14614.0,595.9724,596.6705,594.4165,596.2516,14614.0
2020-06-03 14:20:00,597.86,599.44,597.62,599.01,14442.0,596.2516,597.8273,596.0122,597.3985,14442.0
2020-06-03 14:30:00,598.05,602.0,598.04,601.54,16898.0,596.4411,600.3805,596.4311,599.9217,16898.0
2020-06-03 14:40:00,601.83,602.76,599.3,600.5,21335.0,600.2109,601.1384,597.6877,598.8845,21335.0
2020-06-03 14:50:00,600.38,603.41,600.38,602.72,19959.0,598.7648,601.7867,598.7648,601.0985,19959.0
2020-06-03 15:00:00,602.72,604.39,601.0,603.98,23009.0,601.0985,602.764,599.3831,602.3551,23009.0
2020-06-03 15:10:00,604.06,604.77,601.59,602.31,14305.0,602.4349,603.143,599.9716,600.6896,14305.0
2020-06-03 15:20:00,601.84,603.81,601.47,602.23,12380.0,600.2209,602.1856,599.8519,600.6098,12380.0
2020-06-03 15:30:00,602.14,602.14,597.64,600.94,17851.0,600.5201,600.5201,596.0322,599.3233,17851.0
2020-06-03 15:40:00,600.89,603.0,600.89,602.19,26603.0,599.2734,601.3778,599.2734,600.5699,26603.0
2020-06-03 15:50:00,602.95,605.36,602.4,604.29,106067.0,601.3279,603.7314,600.7794,602.6643,106067.0
2020-06-04 09:30:00,596.99,603.81,596.23,603.61,26802.0,595.3839,602.1856,594.626,601.9861,26802.0
2020-06-04 09:40:00,604.25,609.0,604.19,607.98,27384.0,602.6244,607.3616,602.5646,606.3444,27384.0
2020-06-04 09:50:00,608.17,610.99,607.75,608.17,16503.0,606.5339,609.3463,606.115,606.5339,16503.0
2020-06-04 10:00:00,608.0,608.2,604.07,604.88,23933.0,606.3643,606.5638,602.4449,603.2527,23933.0
2020-06-04 10:10:00,605.2,608.0,604.93,605.92,20396.0,603.5719,606.3643,603.3026,604.2899,20396.0
2020-06-04 10:20:00,606.15,607.56,604.8,605.3,18027.0,604.5193,605.9255,603.1729,603.6716,18027.0
2020-06-04 10:30:00,604.63,604.91,601.53,602.46,12636.0,603.0034,603.2826,599.9117,600.8392,12636.0
2020-06-04 10:40:00,602.69,603.06,599.7,600.48,6723.0,601.0686,601.4376,598.0866,598.8645,6723.0
2020-06-04 10:50:00,600.81,602.31,599.16,599.25,7410.0,599.1937,600.6896,597.5481,597.6379,7410.0
2020-06-04 11:00:00,599.53,600.68,599.11,600.07,21468.0,597.9171,599.064,597.4982,598.4557,21468.0
2020-06-04 11:10:00,599.98,599.99,595.81,596.41,14736.0,598.3659,598.3759,594.2071,594.8055,14736.0
2020-06-04 11:20:00,596.67,597.47,593.72,594.33,11293.0,595.0648,595.8626,592.1227,592.7311,11293.0
2020-06-04 11:30:00,594.33,596.85,594.09,596.6,6750.0,592.7311,595.2443,592.4917,594.995,6750.0
2020-06-04 11:40:00,596.95,598.77,596.78,596.97,8930.0,595.344,597.1591,595.1745,595.364,8930.0
2020-06-04 11:50:00,597.29,600.79,596.65,599.44,14232.0,595.6831,599.1737,595.0449,597.8273,14232.0
2020-06-04 12:00:00,599.44,600.44,598.39,598.94,13041.0,597.8273,598.8247,596.7802,597.3287,13041.0
2020-06-04 12:10:00,598.91,599.63,595.89,595.89,15230.0,597.2988,598.0168,594.2869,594.2869,15230.0
2020-06-04 12:20:00,596.4,597.53,595.01,595.01,7056.0,594.7955,595.9225,593.4093,593.4093,7056.0
2020-06-04 12:30:00,595.19,596.46,593.75,594.54,7909.0,593.5888,594.8554,592.1527,592.9405,7909.0
2020-06-04 12:40:00,594.43,595.5,592.79,595.5,8124.0,592.8308,593.8979,591.1952,593.8979,8124.0
2020-06-04 12:50:00,595.6,595.6,593.29,593.6,6200.0,593.9977,593.9977,591.6939,592.0031,6200.0
2020-06-04 13:00:00,593.19,596.43,593.18,595.23,6646.0,591.5942,594.8254,591.5842,593.6287,6646.0
2020-06-04 13:10:00,594.98,598.99,594.98,598.61,13038.0,593.3793,597.3786,593.3793,596.9996,13038.0
2020-06-04 13:20:00,598.3,598.3,596.56,597.25,4467.0,596.6904,596.6904,594.9551,595.6432,4467.0
2020-06-04 13:30:00,597.65,599.18,596.31,598.49,7177.0,596.0422,597.568,594.7058,596.8799,7177.0
2020-06-04 13:40:00,598.76,601.0,598.34,600.98,7812.0,597.1492,599.3831,596.7303,599.3632,7812.0
2020-06-04 13:50:00,600.86,601.38,599.42,600.0,5591.0,599.2435,599.7621,597.8074,598.3858,5591.0
2020-06-04 14:00:00,599.89,600.5,599.07,599.76,4496.0,598.2761,598.8845,597.4583,598.1465,4496.0
2020-06-04 14:10:00,599.45,600.36,598.33,599.02,5236.0,597.8373,598.7449,596.7203,597.4085,5236.0
2020-06-04 14:20:00,599.26,599.57,598.27,598.88,5121.0,597.6478,597.957,596.6605,597.2689,5121.0
2020-06-04 14:30:00,598.84,598.84,597.28,597.46,2691.0,597.229,597.229,595.6732,595.8527,2691.0
2020-06-04 14:40:00,597.96,598.09,596.25,596.96,4963.0,596.3513,596.481,594.6459,595.354,4963.0
2020-06-04 14:50:00,596.97,597.53,595.34,595.49,7174.0,595.364,595.9225,593.7384,593.888,7174.0
2020-06-04 15:00:00,596.21,597.19,593.49,593.49,9491.0,594.606,595.5834,591.8934,591.8934,9491.0
2020-06-04 15:10:00,593.85,595.16,593.44,595.16,6737.0,592.2524,593.5589,591.8435,593.5589,6737.0
2020-06-04 15:20:00,595.2,596.58,595.01,596.53,10236.0,593.5988,594.975,593.4093,594.9252,10236.0
2020-06-04 15:30:00,596.54,597.89,596.16,597.54,11990.0,594.9351,596.2815,594.5562,595.9325,11990.0
2020-06-04 15:40:00,597.27,597.7,595.46,596.53,12333.0,595.6632,596.092,593.8581,594.9252,12333.0
2020-06-04 15:50:00,596.9,599.11,593.84,597.67,29832.0,595.2942,597.4982,592.2424,596.0621,29832.0
2020-06-05 09:30:00,585.0,591.33,580.97,588.37,53610.0,583.4262,589.7392,579.407,586.7871,53610.0
2020-06-05 09:40:00,588.69,598.0,588.42,596.98,30941.0,587.1063,596.3912,586.837,595.374,30941.0
2020-06-05 09:50:00,596.93,598.45,593.42,596.37,16348.0,595.3241,596.84,591.8235,594.7656,16348.0
2020-06-05 10:00:00,597.09,598.33,594.54,594.75,27927.0,595.4837,596.7203,592.9405,593.15,27927.0
2020-06-05 10:10:00,594.38,597.31,592.83,595.39,19106.0,592.781,595.7031,591.2351,593.7882,19106.0
2020-06-05 10:20:00,596.25,598.85,594.68,597.68,10969.0,594.6459,597.2389,593.0802,596.0721,10969.0
2020-06-05 10:30:00,597.96,600.14,597.85,599.62,20885.0,596.3513,598.5255,596.2416,598.0069,20885.0
2020-06-05 10:40:00,598.78,599.81,594.45,594.76,6500.0,597.1691,598.1964,592.8508,593.1599,6500.0
2020-06-05 10:50:00,594.5,594.5,591.23,592.19,10814.0,592.9006,592.9006,589.6394,590.5969,10814.0
2020-06-05 11:00:00,592.33,592.5,588.58,588.58,13001.0,590.7365,590.906,586.9966,586.9966,13001.0
2020-06-05 11:10:00,588.25,590.42,586.63,589.46,13489.0,586.6675,588.8316,585.0518,587.8742,13489.0
2020-06-05 11:20:00,588.84,592.2,588.21,588.55,13839.0,587.2559,590.6068,586.6276,586.9666,13839.0
2020-06-05 11:30:00,589.22,590.21,585.62,587.16,21894.0,587.6348,588.6222,584.0445,585.5804,21894.0
2020-06-05 11:40:00,587.93,587.98,585.93,587.98,10764.0,586.3483,586.3982,584.3537,586.3982,10764.0
2020-06-05 11:50:00,588.05,589.46,585.93,586.25,11562.0,586.468,587.8742,584.3537,584.6728,11562.0
2020-06-05 12:00:00,586.28,586.37,583.55,583.63,15126.0,584.7028,584.7925,581.9801,582.0599,15126.0
2020-06-05 12:10:00,583.67,585.0,583.67,584.58,17603.0,582.0998,583.4262,582.0998,583.0073,17603.0
2020-06-05 12:20:00,584.54,585.18,582.33,582.72,18936.0,582.9674,583.6057,580.7634,581.1523,18936.0
2020-06-05 12:30:00,582.6,583.61,582.15,582.15,14666.0,581.0327,582.0399,580.5839,580.5839,14666.0
2020-06-05 12:40:00,582.14,582.5,579.17,579.99,29338.0,580.5739,580.9329,577.6119,578.4297,29338.0
2020-06-05 12:50:00,579.84,580.39,578.51,580.09,22500.0,578.2801,578.8286,576.9537,578.5294,22500.0
2020-06-05 13:00:00,580.16,581.15,578.43,579.38,25538.0,578.5992,579.5866,576.8739,577.8213,25538.0
2020-06-05 13:10:00,579.63,583.77,579.63,583.02,36071.0,578.0706,582.1995,578.0706,581.4515,36071.0
2020-06-05 13:20:00,583.76,585.53,583.27,584.89,12168.0,582.1895,583.9548,581.7008,583.3165,12168.0
2020-06-05 13:30:00,585.95,587.58,585.55,586.5,19120.0,584.3736,585.9993,583.9747,584.9222,19120.0
2020-06-05 13:40:00,587.05,587.42,585.33,586.22,13376.0,585.4707,585.8397,583.7553,584.6429,13376.0
2020-06-05 13:50:00,586.46,590.78,586.42,590.51,14656.0,584.8823,589.1906,584.8424,588.9214,14656.0
2020-06-05 14:00:00,590.52,592.62,590.1,591.19,15363.0,588.9313,591.0257,588.5125,589.5995,15363.0
2020-06-05 14:10:00,591.21,591.81,589.15,591.81,24670.0,589.6195,590.2179,587.565,590.2179,24670.0
2020-06-05 14:20:00,591.63,594.18,591.63,593.49,8448.0,590.0384,592.5815,590.0384,591.8934,8448.0
2020-06-05 14:30:00,593.49,594.75,592.67,593.9,16267.0,591.8934,593.15,591.0756,592.3023,16267.0
2020-06-05 14:40:00,593.89,595.63,592.98,592.98,22389.0,592.2923,594.0276,591.3847,591.3847,22389.0
2020-06-05 14:50:00,593.03,594.54,591.01,594.05,23266.0,591.4346,592.9405,589.42,592.4518,23266.0
2020-06-05 15:00:00,594.79,595.69,593.69,594.35,21523.0,593.1899,594.0874,592.0928,592.751,21523.0
2020-06-05 15:10:00,594.68,596.31,594.38,596.05,11599.0,593.0802,594.7058,592.781,594.4465,11599.0
2020-06-05 15:20:00,596.6,598.94,596.35,598.4,19360.0,594.995,597.3287,594.7457,596.7901,19360.0
2020-06-05 15:30:00,598.33,598.89,597.2,598.07,25730.0,596.7203,597.2788,595.5934,596.461,25730.0
2020-06-05 15:40:00,598.13,598.19,593.69,595.64,25936.0,596.5209,596.5807,592.0928,594.0376,25936.0
2020-06-05 15:50:00,595.99,597.88,594.87,597.0,33807.0,594.3866,596.2715,593.2696,595.3939,33807.0
2020-06-08 09:30:00,587.88,591.33,585.55,585.55,47152.0,586.2984,589.7392,583.9747,583.9747,47152.0
2020-06-08 09:40:00,585.58,586.52,579.6,582.0,33326.0,584.0046,584.9421,578.0407,580.4343,33326.0
2020-06-08 09:50:00,582.73,585.0,581.15,584.0,16528.0,581.1623,583.4262,579.5866,582.4289,16528.0
2020-06-08 10:00:00,584.7,584.85,582.5,582.5,10286.0,583.127,583.2766,580.9329,580.9329,10286.0
2020-06-08 10:10:00,582.5,583.74,582.26,582.64,12959.0,580.9329,582.1696,580.6936,581.0725,12959.0
2020-06-08 10:20:00,582.77,588.02,582.77,587.47,4974.0,581.2022,586.4381,581.2022,585.8895,4974.0
2020-06-08 10:30:00,587.3,590.39,586.59,590.39,27151.0,585.72,588.8017,585.0119,588.8017,27151.0
2020-06-08 10:40:00,590.4,596.91,590.4,596.27,24344.0,588.8117,595.3042,588.8117,594.6659,24344.0
2020-06-08 10:50:00,595.68,597.85,594.04,595.39,23263.0,594.0775,596.2416,592.4419,593.7882,23263.0
2020-06-08 11:00:00,595.41,597.5,595.15,595.58,16449.0,593.8082,595.8926,593.5489,593.9777,16449.0
2020-06-08 11:10:00,595.32,596.77,594.43,594.43,12889.0,593.7184,595.1645,592.8308,592.8308,12889.0
2020-06-08 11:20:00,595.16,595.69,594.27,594.59,5850.0,593.5589,594.0874,592.6713,592.9904,5850.0
2020-06-08 11:30:00,595.07,597.4,594.69,597.4,4458.0,593.4691,595.7928,593.0901,595.7928,4458.0
2020-06-08 11:40:00,597.28,599.51,596.66,598.7,6498.0,595.6732,597.8972,595.0548,597.0893,6498.0
2020-06-08 11:50:00,598.64,598.64,596.59,596.59,7283.0,597.0295,597.0295,594.985,594.985,7283.0
2020-06-08 12:00:00,596.33,597.1,595.99,596.89,4106.0,594.7257,595.4936,594.3866,595.2842,4106.0
2020-06-08 12:10:00,597.65,597.65,596.6,596.96,3003.0,596.0422,596.0422,594.995,595.354,3003.0
2020-06-08 12:20:00,596.74,598.22,596.17,597.98,4795.0,595.1346,596.6106,594.5661,596.3713,4795.0
2020-06-08 12:30:00,598.0,598.25,596.56,597.66,6559.0,596.3912,596.6405,594.9551,596.0521,6559.0
2020-06-08 12:40:00,597.71,598.6,597.05,597.21,4458.0,596.102,596.9896,595.4438,595.6033,4458.0
2020-06-08 12:50:00,597.16,597.57,596.35,596.83,4100.0,595.5535,595.9624,594.7457,595.2244,4100.0
2020-06-08 13:00:00,596.87,597.41,595.81,596.03,6698.0,595.2643,595.8028,594.2071,594.4265,6698.0
2020-06-08 13:10:00,596.87,598.1,596.61,597.95,3766.0,595.2643,596.491,595.005,596.3414,3766.0
2020-06-08 13:20:00,597.63,598.06,597.27,597.87,1700.0,596.0222,596.4511,595.6632,596.2616,1700.0
2020-06-08 13:30:00,598.33,599.9,598.33,599.72,5150.0,596.7203,598.2861,596.7203,598.1066,5150.0
2020-06-08 13:40:00,599.53,602.3,599.53,601.62,6236.0,597.9171,600.6797,597.9171,600.0015,6236.0
2020-06-08 13:50:00,601.94,602.11,599.45,601.41,8222.0,600.3206,600.4902,597.8373,599.792,8222.0
2020-06-08 14:00:00,600.84,601.62,600.09,601.62,5141.0,599.2236,600.0015,598.4756,600.0015,5141.0
2020-06-08 14:10:00,601.87,603.29,601.76,603.29,12744.0,600.2508,601.667,600.1411,601.667,12744.0
2020-06-08 14:20:00,602.94,604.89,602.82,604.55,9544.0,601.3179,603.2627,601.1983,602.9236,9544.0
2020-06-08 14:30:00,604.05,605.0,603.95,604.37,10718.0,602.4249,603.3724,602.3252,602.7441,10718.0
2020-06-08 14:40:00,604.6,604.61,601.91,603.42,9583.0,602.9735,602.9834,600.2907,601.7966,9583.0
2020-06-08 14:50:00,603.49,605.26,603.44,604.32,10726.0,601.8665,603.6317,601.8166,602.6942,10726.0
2020-06-08 15:00:00,603.98,604.52,602.67,603.52,10682.0,602.3551,602.8937,601.0487,601.8964,10682.0
2020-06-08 15:10:00,603.4,603.67,601.24,602.45,8224.0,601.7767,602.046,599.6225,600.8292,8224.0
2020-06-08 15:20:00,602.84,603.48,601.69,601.69,5140.0,601.2182,601.8565,600.0713,600.0713,5140.0
2020-06-08 15:30:00,602.02,603.32,602.0,602.95,8811.0,600.4004,601.6969,600.3805,601.3279,8811.0
2020-06-08 15:40:00,603.08,604.55,601.52,601.77,15008.0,601.4576,602.9236,599.9018,600.1511,15008.0
2020-06-08 15:50:00,602.22,604.33,601.14,604.03,53115.0,600.5999,602.7042,599.5228,602.405,53115.0
2020-06-09 09:30:00,602.47,608.6,601.88,602.08,28231.0,600.8492,606.9627,600.2608,600.4602,28231.0
2020-06-09 09:40:00,602.99,609.8,602.71,609.32,14321.0,601.3678,608.1595,601.0885,607.6808,14321.0
2020-06-09 09:50:00,609.0,610.0,605.84,606.36,16694.0,607.3616,608.3589,604.2101,604.7287,16694.0
2020-06-09 10:00:00,607.31,610.73,606.35,608.7,18162.0,605.6762,609.087,604.7188,607.0624,18162.0
2020-06-09 10:10:00,608.57,609.72,606.27,608.77,8017.0,606.9328,608.0797,604.639,607.1322,8017.0
2020-06-09 10:20:00,609.13,609.61,607.84,607.94,7406.0,607.4913,607.97,606.2047,606.3045,7406.0
2020-06-09 10:30:00,607.38,608.65,604.33,604.65,8432.0,605.746,607.0126,602.7042,603.0233,8432.0
2020-06-09 10:40:00,604.93,608.5,604.93,606.6,6298.0,603.3026,606.863,603.3026,604.9681,6298.0
2020-06-09 10:50:00,606.2,608.57,605.19,608.37,9147.0,604.5692,606.9328,603.5619,606.7333,9147.0
2020-06-09 11:00:00,608.5,609.3,608.2,608.52,7715.0,606.863,607.6608,606.5638,606.8829,7715.0
2020-06-09 11:10:00,609.19,609.19,608.05,608.67,4768.0,607.5511,607.5511,606.4142,607.0325,4768.0
2020-06-09 11:20:00,608.69,609.83,608.1,609.41,5431.0,607.0525,608.1894,606.464,607.7705,5431.0
2020-06-09 11:30:00,609.41,610.42,609.08,609.91,10142.0,607.7705,608.7778,607.4414,608.2692,10142.0
2020-06-09 11:40:00,610.34,610.63,608.14,608.3,4407.0,608.698,608.9872,606.5039,606.6635,4407.0
2020-06-09 11:50:00,608.19,609.2,607.6,607.96,4919.0,606.5538,607.5611,605.9654,606.3244,4919.0
2020-06-09 12:00:00,608.49,610.21,608.34,608.62,4458.0,606.853,608.5684,606.7034,606.9826,4458.0
2020-06-09 12:10:00,609.18,611.56,609.17,611.26,6441.0,607.5411,609.9147,607.5312,609.6155,6441.0
2020-06-09 12:20:00,611.24,611.25,610.13,610.59,2700.0,609.5956,609.6056,608.4886,608.9473,2700.0
2020-06-09 12:30:00,610.09,610.4,608.7,609.89,4908.0,608.4487,608.7579,607.0624,608.2492,4908.0
2020-06-09 12:40:00,609.62,610.57,609.47,610.34,4564.0,607.98,608.9274,607.8304,608.698,4564.0
2020-06-09 12:50:00,609.98,610.75,609.77,610.45,6102.0,608.339,609.1069,608.1296,608.8077,6102.0
2020-06-09 13:00:00,610.16,610.89,610.11,610.29,3491.0,608.5185,609.2465,608.4686,608.6482,3491.0
2020-06-09 13:10:00,609.88,609.88,608.16,608.47,2778.0,608.2393,608.2393,606.5239,606.8331,2778.0
2020-06-09 13:20:00,608.33,608.88,607.75,608.42,2750.0,606.6934,607.242,606.115,606.7832,2750.0
2020-06-09 13:30:00,608.42,610.55,608.22,609.28,9849.0,606.7832,608.9075,606.5837,607.6409,9849.0
2020-06-09 13:40:00,609.05,609.65,606.69,606.69,6646.0,607.4115,608.0099,605.0578,605.0578,6646.0
2020-06-09 13:50:00,606.7,610.03,606.34,609.38,15203.0,605.0678,608.3889,604.7088,607.7406,15203.0
2020-06-09 14:00:00,609.08,609.61,606.11,606.35,11597.0,607.4414,607.97,604.4794,604.7188,11597.0
2020-06-09 14:10:00,606.38,608.39,606.38,607.42,20231.0,604.7487,606.7533,604.7487,605.7859,20231.0
2020-06-09 14:20:00,607.83,607.83,605.82,606.81,6000.0,606.1948,606.1948,604.1902,605.1775,6000.0
2020-06-09 14:30:00,607.38,608.46,607.14,608.25,3943.0,605.746,606.8231,605.5066,606.6136,3943.0
2020-06-09 14:40:00,607.93,608.85,606.24,608.85,14129.0,606.2945,607.212,604.6091,607.212,14129.0
2020-06-09 14:50:00,608.08,608.14,604.0,605.57,6702.0,606.4441,606.5039,602.3751,603.9409,6702.0
2020-06-09 15:00:00,605.13,608.33,604.57,608.06,14866.0,603.502,606.6934,602.9435,606.4242,14866.0
2020-06-09 15:10:00,608.17,610.41,608.13,609.75,6188.0,606.5339,608.7678,606.494,608.1096,6188.0
2020-06-09 15:20:00,609.65,609.91,607.69,607.69,3430.0,608.0099,608.2692,606.0552,606.0552,3430.0
2020-06-09 15:30:00,607.73,610.26,607.6,610.04,18755.0,606.095,608.6182,605.9654,608.3988,18755.0
2020-06-09 15:40:00,610.01,611.18,609.54,609.86,17304.0,608.3689,609.5358,607.9002,608.2193,17304.0
2020-06-09 15:50:00,610.01,610.02,607.46,607.46,41791.0,608.3689,608.3789,605.8258,605.8258,41791.0
2020-06-10 09:30:00,613.64,617.37,609.0,617.05,32683.0,611.9891,615.7091,607.3616,615.39,32683.0
2020-06-10 09:40:00,616.38,617.02,607.23,608.9,11031.0,614.7218,615.3601,605.5964,607.2619,11031.0
2020-06-10 09:50:00,609.06,611.43,608.45,608.97,7022.0,607.4215,609.7851,606.8131,607.3317,7022.0
2020-06-10 10:00:00,608.31,610.11,605.1,606.52,15958.0,606.6735,608.4686,603.4721,604.8883,15958.0
2020-06-10 10:10:00,606.53,610.06,605.34,609.67,21200.0,604.8983,608.4188,603.7115,608.0298,21200.0
2020-06-10 10:20:00,609.65,610.42,608.58,610.14,10007.0,608.0099,608.7778,606.9428,608.4986,10007.0
2020-06-10 10:30:00,609.2,609.84,607.26,608.29,8430.0,607.5611,608.1994,605.6263,606.6535,8430.0
2020-06-10 10:40:00,608.82,613.0,608.81,611.06,14144.0,607.1821,611.3509,607.1721,609.4161,14144.0
2020-06-10 10:50:00,611.69,611.9,607.88,609.51,8021.0,610.0444,610.2538,606.2446,607.8703,8021.0
2020-06-10 11:00:00,609.5,609.8,605.71,608.65,14472.0,607.8603,608.1595,604.0805,607.0126,14472.0
2020-06-10 11:10:00,608.99,611.35,608.96,611.35,2890.0,607.3517,609.7053,607.3217,609.7053,2890.0
2020-06-10 11:20:00,611.33,615.0,610.96,614.89,9313.0,609.6854,613.3455,609.3164,613.2358,9313.0
2020-06-10 11:30:00,615.31,615.48,612.12,613.46,12891.0,613.6547,613.8242,610.4732,611.8096,12891.0
2020-06-10 11:40:00,612.89,613.71,611.1,611.11,3692.0,611.2412,612.059,609.456,609.466,3692.0
2020-06-10 11:50:00,611.4,612.0,609.11,609.11,3109.0,609.7552,610.3536,607.4713,607.4713,3109.0
2020-06-10 12:00:00,608.56,610.03,608.56,610.03,8350.0,606.9228,608.3889,606.9228,608.3889,8350.0
2020-06-10 12:10:00,609.51,611.92,609.51,611.23,4350.0,607.8703,610.2738,607.8703,609.5856,4350.0
2020-06-10 12:20:00,611.48,612.28,611.27,611.8,5284.0,609.835,610.6328,609.6255,610.1541,5284.0
2020-06-10 12:30:00,612.2,613.16,611.68,612.73,5638.0,610.553,611.5104,610.0344,611.0816,5638.0
2020-06-10 12:40:00,612.52,612.99,611.97,611.99,4575.0,610.8722,611.3409,610.3236,610.3436,4575.0
2020-06-10 12:50:00,612.36,613.02,610.86,612.0,8914.0,610.7126,611.3708,609.2166,610.3536,8914.0
2020-06-10 13:00:00,611.91,612.55,611.35,612.4,5333.0,610.2638,610.9021,609.7053,610.7525,5333.0
2020-06-10 13:10:00,612.35,612.36,610.88,611.44,11795.0,610.7026,610.7126,609.2366,609.7951,11795.0
2020-06-10 13:20:00,611.33,611.35,609.84,610.65,6095.0,609.6854,609.7053,608.1994,609.0072,6095.0
2020-06-10 13:30:00,610.55,610.81,609.14,609.37,9579.0,608.9075,609.1668,607.5013,607.7306,9579.0
2020-06-10 13:40:00,609.37,609.37,607.95,608.47,4724.0,607.7306,607.7306,606.3145,606.8331,4724.0
2020-06-10 13:50:00,608.61,608.71,606.54,606.68,5058.0,606.9727,607.0724,604.9082,605.0479,5058.0
2020-06-10 14:00:00,607.21,607.97,605.17,605.6,6819.0,605.5764,606.3344,603.5419,603.9708,6819.0
2020-06-10 14:10:00,606.21,608.5,605.43,607.62,13130.0,604.5791,606.863,603.8012,605.9853,13130.0
2020-06-10 14:20:00,607.33,608.18,606.11,606.37,14341.0,605.6961,606.5438,604.4794,604.7387,14341.0
2020-06-10 14:30:00,606.03,606.53,603.0,604.61,22972.0,604.3996,604.8983,601.3778,602.9834,22972.0
2020-06-10 14:40:00,604.74,606.68,603.0,606.19,9572.0,603.1131,605.0479,601.3778,604.5592,9572.0
2020-06-10 14:50:00,606.54,607.32,604.56,606.79,10036.0,604.9082,605.6861,602.9336,605.1576,10036.0
2020-06-10 15:00:00,607.09,607.86,606.34,607.53,19066.0,605.4568,606.2247,604.7088,605.8956,19066.0
2020-06-10 15:10:00,607.08,609.07,607.08,609.07,25460.0,605.4468,607.4314,605.4468,607.4314,25460.0
2020-06-10 15:20:00,608.77,613.07,608.36,612.81,9909.0,607.1322,611.4207,606.7233,611.1614,9909.0
2020-06-10 15:30:00,612.49,613.49,610.06,612.08,13328.0,610.8422,611.8395,608.4188,610.4333,13328.0
2020-06-10 15:40:00,611.57,611.94,608.05,609.53,11563.0,609.9247,610.2937,606.4142,607.8902,11563.0
2020-06-10 15:50:00,608.6,609.49,606.59,606.68,27715.0,606.9627,607.8503,604.9581,605.0479,27715.0
2020-06-11 09:30:00,621.0,621.0,611.22,612.4,68694.0,619.3293,619.3293,609.5757,610.7525,68694.0
2020-06-11 09:40:00,612.4,622.63,611.53,622.0,42460.0,610.7525,620.955,609.8848,620.3267,42460.0
2020-06-11 09:50:00,621.71,623.8,619.95,623.21,39493.0,620.0374,622.1218,618.2822,621.5334,39493.0
2020-06-11 10:00:00,623.78,625.79,620.29,621.24,64879.0,622.1019,624.1065,618.6213,619.5687,64879.0
2020-06-11 10:10:00,622.38,624.46,619.39,620.62,13649.0,620.7056,622.78,617.7237,618.9504,13649.0
2020-06-11 10:20:00,620.73,621.67,618.32,619.4,10972.0,619.0601,619.9975,616.6566,617.7336,10972.0
2020-06-11 10:30:00,619.24,623.61,619.23,622.35,14829.0,617.5741,621.9323,617.5641,620.6757,14829.0
2020-06-11 10:40:00,622.55,622.97,618.22,618.48,11392.0,620.8752,621.294,616.5568,616.8161,11392.0
2020-06-11 10:50:00,618.03,618.86,614.32,614.82,19438.0,616.3673,617.1951,612.6673,613.166,19438.0
2020-06-11 11:00:00,615.02,617.3,613.7,613.91,12387.0,613.3654,615.6393,612.049,612.2584,12387.0
2020-06-11 11:10:00,613.75,616.77,613.01,616.57,22078.0,612.0988,615.1107,611.3608,614.9113,22078.0
2020-06-11 11:20:00,616.63,616.71,613.55,614.15,8439.0,614.9711,615.0509,611.8994,612.4978,8439.0
2020-06-11 11:30:00,613.67,614.31,610.86,611.05,17739.0,612.0191,612.6573,609.2166,609.4061,17739.0
2020-06-11 11:40:00,611.35,611.63,609.26,611.51,13591.0,609.7053,609.9846,607.6209,609.8649,13591.0
2020-06-11 11:50:00,611.57,613.54,611.57,613.47,7520.0,609.9247,611.8894,609.9247,611.8196,7520.0
2020-06-11 12:00:00,613.1,614.0,609.26,609.92,16703.0,611.4506,612.3482,607.6209,608.2792,16703.0
2020-06-11 12:10:00,609.97,611.88,608.67,608.9,8996.0,608.329,610.2339,607.0325,607.2619,8996.0
2020-06-11 12:20:00,608.59,609.27,605.63,606.39,15301.0,606.9527,607.6309,604.0007,604.7586,15301.0
2020-06-11 12:30:00,606.79,612.59,606.37,610.13,53770.0,605.1576,610.942,604.7387,608.4886,53770.0
2020-06-11 12:40:00,610.52,611.0,608.42,608.42,20929.0,608.8775,609.3562,606.7832,606.7832,20929.0
2020-06-11 12:50:00,608.76,608.76,606.56,606.91,10107.0,607.1223,607.1223,604.9282,605.2772,10107.0
2020-06-11 13:00:00,606.88,608.47,605.74,606.73,17155.0,605.2473,606.8331,604.1104,605.0977,17155.0
2020-06-11 13:10:00,606.11,607.15,605.45,606.0,5599.0,604.4794,605.5166,603.8212,604.3697,5599.0
2020-06-11 13:20:00,605.46,606.51,602.89,602.89,16529.0,603.8312,604.8783,601.2681,601.2681,16529.0
2020-06-11 13:30:00,602.59,604.85,601.66,603.27,8786.0,600.9689,603.2228,600.0414,601.647,8786.0
2020-06-11 13:40:00,602.86,603.41,601.47,601.94,10553.0,601.2381,601.7867,599.8519,600.3206,10553.0
2020-06-11 13:50:00,601.43,602.65,600.0,602.23,12688.0,599.812,601.0287,598.3858,600.6098,12688.0
2020-06-11 14:00:00,601.8,603.24,599.69,602.76,10526.0,600.181,601.6171,598.0767,601.1384,10526.0
2020-06-11 14:10:00,602.93,602.93,600.0,601.55,8835.0,601.308,601.308,598.3858,599.9317,8835.0
2020-06-11 14:20:00,601.31,602.7,600.98,601.96,6894.0,599.6923,601.0786,599.3632,600.3406,6894.0
2020-06-11 14:30:00,601.36,602.21,597.53,597.98,18536.0,599.7422,600.5899,595.9225,596.3713,18536.0
2020-06-11 14:40:00,598.01,598.02,595.0,595.07,10835.0,596.4012,596.4112,593.3993,593.4691,10835.0
2020-06-11 14:50:00,595.33,595.73,592.77,595.07,17187.0,593.7284,594.1273,591.1753,593.4691,17187.0
2020-06-11 15:00:00,595.51,597.84,594.94,597.84,12157.0,593.9079,596.2317,593.3395,596.2317,12157.0
2020-06-11 15:10:00,597.86,598.98,593.5,594.41,10837.0,596.2516,597.3686,591.9033,592.8109,10837.0
2020-06-11 15:20:00,594.21,595.02,592.31,593.87,24232.0,592.6114,593.4192,590.7165,592.2723,24232.0
2020-06-11 15:30:00,593.87,598.43,593.05,597.51,26210.0,592.2723,596.8201,591.4545,595.9025,26210.0
2020-06-11 15:40:00,597.39,601.63,597.39,600.71,25791.0,595.7829,600.0115,595.7829,599.0939,25791.0
2020-06-11 15:50:00,600.15,600.54,595.64,596.77,54223.0,598.5354,598.9244,594.0376,595.1645,54223.0
2020-06-12 09:30:00,616.78,618.99,608.01,609.26,55531.0,615.1207,617.3248,606.3743,607.6209,55531.0
2020-06-12 09:40:00,609.04,617.61,608.52,616.82,27384.0,607.4015,615.9485,606.8829,615.1606,27384.0
2020-06-12 09:50:00,616.91,619.68,616.3,616.34,30870.0,615.2503,618.0129,614.642,614.6819,30870.0
2020-06-12 10:00:00,616.22,616.67,610.45,611.98,18259.0,614.5622,615.011,608.8077,610.3336,18259.0
2020-06-12 10:10:00,612.3,612.69,608.0,608.0,12506.0,610.6527,611.0417,606.3643,606.3643,12506.0
2020-06-12 10:20:00,608.29,609.46,606.0,606.93,14814.0,606.6535,607.8204,604.3697,605.2972,14814.0
2020-06-12 10:30:00,606.41,607.81,603.8,603.8,9841.0,604.7786,606.1748,602.1756,602.1756,9841.0
2020-06-12 10:40:00,604.72,604.74,600.91,601.33,23808.0,603.0931,603.1131,599.2934,599.7123,23808.0
2020-06-12 10:50:00,600.94,601.92,599.02,599.7,12251.0,599.3233,600.3007,597.4085,598.0866,12251.0
2020-06-12 11:00:00,599.56,600.04,596.4,598.34,19755.0,597.947,598.4257,594.7955,596.7303,19755.0
2020-06-12 11:10:00,598.68,598.69,595.92,595.93,9038.0,597.0694,597.0794,594.3168,594.3268,9038.0
2020-06-12 11:20:00,596.0,600.12,595.85,599.85,8013.0,594.3966,598.5055,594.247,598.2362,8013.0
2020-06-12 11:30:00,600.21,603.1,598.34,603.09,8272.0,598.5953,601.4775,596.7303,601.4675,8272.0
2020-06-12 11:40:00,602.85,604.03,601.37,602.67,12661.0,601.2282,602.405,599.7522,601.0487,12661.0
2020-06-12 11:50:00,603.15,604.05,602.48,603.74,4749.0,601.5274,602.4249,600.8592,602.1158,4749.0
2020-06-12 12:00:00,603.75,604.41,603.23,603.28,7055.0,602.1258,602.784,601.6072,601.657,7055.0
2020-06-12 12:10:00,602.98,602.98,599.62,601.72,9087.0,601.3578,601.3578,598.0069,600.1012,9087.0
2020-06-12 12:20:00,601.1,602.96,600.49,601.45,4941.0,599.4829,601.3379,598.8745,599.8319,4941.0
2020-06-12 12:30:00,600.51,600.58,598.85,599.39,5394.0,598.8945,598.9643,597.2389,597.7775,5394.0
2020-06-12 12:40:00,599.34,600.78,598.0,598.9,6206.0,597.7276,599.1637,596.3912,597.2888,6206.0
2020-06-12 12:50:00,599.55,600.76,599.03,599.7,4140.0,597.9371,599.1438,597.4184,598.0866,4140.0
2020-06-12 13:00:00,598.36,598.56,596.83,597.6,4811.0,596.7503,596.9497,595.2244,595.9923,4811.0
2020-06-12 13:10:00,597.68,597.68,594.39,595.89,12152.0,596.0721,596.0721,592.7909,594.2869,12152.0
2020-06-12 13:20:00,596.52,597.75,595.77,595.79,5862.0,594.9152,596.1419,594.1672,594.1872,5862.0
2020-06-12 13:30:00,595.8,596.31,593.0,593.11,10049.0,594.1971,594.7058,591.4047,591.5144,10049.0
2020-06-12 13:40:00,592.87,593.87,590.32,591.61,8743.0,591.275,592.2723,588.7319,590.0184,8743.0
2020-06-12 13:50:00,591.29,591.29,588.44,588.9,7472.0,589.6993,589.6993,586.8569,587.3157,7472.0
2020-06-12 14:00:00,588.41,590.43,587.21,587.96,12559.0,586.827,588.8416,585.6302,586.3782,12559.0
2020-06-12 14:10:00,588.59,591.13,588.27,588.86,6870.0,587.0065,589.5397,586.6874,587.2758,6870.0
2020-06-12 14:20:00,588.05,589.62,588.0,589.45,7840.0,586.468,588.0338,586.4181,587.8642,7840.0
2020-06-12 14:30:00,589.07,591.83,588.45,588.78,10553.0,587.4852,590.2378,586.8669,587.196,10553.0
2020-06-12 14:40:00,588.74,589.32,587.27,588.46,8557.0,587.1561,587.7346,585.6901,586.8769,8557.0
2020-06-12 14:50:00,589.33,589.74,588.0,588.63,8521.0,587.7445,588.1534,586.4181,587.0464,8521.0
2020-06-12 15:00:00,589.99,590.46,588.6,589.41,15138.0,588.4028,588.8715,587.0165,587.8243,15138.0
2020-06-12 15:10:00,589.7,590.19,587.5,587.81,12573.0,588.1135,588.6022,585.9195,586.2286,12573.0
2020-06-12 15:20:00,587.79,587.82,584.64,585.64,15526.0,586.2087,586.2386,583.0672,584.0645,15526.0
2020-06-12 15:30:00,584.96,586.89,583.14,586.64,21301.0,583.3863,585.3111,581.5712,585.0618,21301.0
2020-06-12 15:40:00,587.14,591.55,586.67,591.17,25284.0,585.5604,589.9586,585.0917,589.5796,25284.0
2020-06-12 15:50:00,591.87,592.0,586.65,588.8,104482.0,590.2777,590.4074,585.0718,587.216,104482.0
2020-06-15 09:30:00,584.54,588.14,582.87,585.0,26275.0,582.9674,586.5577,581.3019,583.4262,26275.0
2020-06-15 09:40:00,583.87,589.9,582.57,588.04,11285.0,582.2992,588.313,581.0027,586.458,11285.0
2020-06-15 09:50:00,589.88,593.27,587.64,592.28,18599.0,588.2931,591.6739,586.0591,590.6866,18599.0
2020-06-15 10:00:00,592.51,593.1,587.52,591.71,16756.0,590.916,591.5044,585.9394,590.1181,16756.0
2020-06-15 10:10:00,591.59,591.59,586.41,588.13,7705.0,589.9985,589.9985,584.8324,586.5478,7705.0
2020-06-15 10:20:00,588.33,589.03,584.29,585.93,10012.0,586.7472,587.4454,582.7181,584.3537,10012.0
2020-06-15 10:30:00,585.25,586.88,583.87,583.87,8887.0,583.6755,585.3011,582.2992,582.2992,8887.0
2020-06-15 10:40:00,583.01,585.74,582.32,585.74,7738.0,581.4415,584.1642,580.7534,584.1642,7738.0
2020-06-15 10:50:00,585.62,587.52,584.9,584.9,4265.0,584.0445,585.9394,583.3265,583.3265,4265.0
2020-06-15 11:00:00,586.49,586.49,584.65,585.11,4339.0,584.9122,584.9122,583.0771,583.5359,4339.0
2020-06-15 11:10:00,585.5,585.57,583.44,584.9,3118.0,583.9248,583.9947,581.8704,583.3265,3118.0
2020-06-15 11:20:00,584.98,586.84,584.97,586.35,5389.0,583.4062,585.2612,583.3963,584.7726,5389.0
2020-06-15 11:30:00,586.94,591.95,585.91,590.67,7222.0,585.361,590.3575,584.3337,589.0809,7222.0
2020-06-15 11:40:00,590.39,590.4,586.98,588.46,4549.0,588.8017,588.8117,585.4009,586.8769,4549.0
2020-06-15 11:50:00,588.09,588.54,586.04,587.19,3200.0,586.5079,586.9567,584.4634,585.6103,3200.0
2020-06-15 12:00:00,587.37,589.48,586.81,587.29,8323.0,585.7898,587.8941,585.2313,585.71,8323.0
2020-06-15 12:10:00,587.47,590.6,587.47,589.72,5991.0,585.8895,589.0111,585.8895,588.1335,5991.0
2020-06-15 12:20:00,589.11,589.11,587.51,587.84,4482.0,587.5251,587.5251,585.9294,586.2586,4482.0
2020-06-15 12:30:00,587.42,588.6,587.1,588.27,3350.0,585.8397,587.0165,585.5205,586.6874,3350.0
2020-06-15 12:40:00,588.37,589.67,588.37,589.58,2313.0,586.7871,588.0836,586.7871,587.9939,2313.0
2020-06-15 12:50:00,589.31,590.46,588.41,589.31,4235.0,587.7246,588.8715,586.827,587.7246,4235.0
2020-06-15 13:00:00,589.32,589.4,584.95,587.1,6283.0,587.7346,587.8144,583.3763,585.5205,6283.0
2020-06-15 13:10:00,586.43,587.87,585.86,587.09,3826.0,584.8523,586.2885,584.2839,585.5106,3826.0
2020-06-15 13:20:00,586.68,587.34,585.78,586.19,5059.0,585.1017,585.7599,584.2041,584.613,5059.0
2020-06-15 13:30:00,586.13,587.91,585.85,587.9,7013.0,584.5532,586.3284,584.2739,586.3184,7013.0
2020-06-15 13:40:00,586.97,587.9,584.66,586.03,6327.0,585.3909,586.3184,583.0871,584.4534,6327.0
2020-06-15 13:50:00,586.08,587.74,586.01,586.67,5090.0,584.5033,586.1588,584.4335,585.0917,5090.0
2020-06-15 14:00:00,586.4,590.65,586.4,590.02,5056.0,584.8224,589.061,584.8224,588.4327,5056.0
2020-06-15 14:10:00,590.65,592.97,589.95,592.13,6348.0,589.061,591.3748,588.3629,590.537,6348.0
2020-06-15 14:20:00,592.5,593.0,591.17,592.18,8037.0,590.906,591.4047,589.5796,590.5869,8037.0
2020-06-15 14:30:00,592.35,593.04,590.82,590.82,6600.0,590.7564,591.4446,589.2305,589.2305,6600.0
2020-06-15 14:40:00,590.46,590.91,589.27,590.91,6641.0,588.8715,589.3203,587.6847,589.3203,6641.0
2020-06-15 14:50:00,591.02,591.23,589.35,589.43,5252.0,589.43,589.6394,587.7645,587.8443,5252.0
2020-06-15 15:00:00,589.17,590.15,588.94,589.9,4757.0,587.585,588.5623,587.3556,588.313,4757.0
2020-06-15 15:10:00,589.94,593.49,589.94,590.46,13761.0,588.3529,591.8934,588.3529,588.8715,13761.0
2020-06-15 15:20:00,590.44,590.88,589.86,590.01,7009.0,588.8516,589.2904,588.2731,588.4227,7009.0
2020-06-15 15:30:00,589.83,590.3,588.33,589.25,12328.0,588.2432,588.7119,586.7472,587.6648,12328.0
2020-06-15 15:40:00,589.0,590.14,588.81,589.42,9771.0,587.4154,588.5524,587.2259,587.8343,9771.0
2020-06-15 15:50:00,589.59,591.64,589.16,590.62,32786.0,588.0038,590.0483,587.575,589.0311,32786.0
2020-06-16 09:30:00,590.02,590.86,575.89,577.35,83969.0,588.4327,589.2704,574.3407,575.7968,83969.0
2020-06-16 09:40:00,577.44,589.99,576.49,589.45,24067.0,575.8865,588.4028,574.9391,587.8642,24067.0
2020-06-16 09:50:00,589.22,594.95,587.09,592.47,16465.0,587.6348,593.3494,585.5106,590.8761,16465.0
2020-06-16 10:00:00,590.0,592.82,585.77,587.08,9566.0,588.4127,591.2252,584.1941,585.5006,9566.0
2020-06-16 10:10:00,586.98,587.11,581.95,582.44,13413.0,585.4009,585.5305,580.3844,580.8731,13413.0
2020-06-16 10:20:00,582.15,585.56,581.32,583.76,17076.0,580.5839,583.9847,579.7561,582.1895,17076.0
2020-06-16 10:30:00,584.0,591.25,583.99,590.25,16049.0,582.4289,589.6594,582.4189,588.6621,16049.0
2020-06-16 10:40:00,590.88,590.88,585.39,587.55,9756.0,589.2904,589.2904,583.8151,585.9693,9756.0
2020-06-16 10:50:00,588.36,588.36,583.89,583.89,8667.0,586.7772,586.7772,582.3192,582.3192,8667.0
2020-06-16 11:00:00,583.1,585.98,582.62,585.88,6286.0,581.5313,584.4036,581.0526,584.3038,6286.0
2020-06-16 11:10:00,586.56,587.22,585.0,587.22,3449.0,584.982,585.6402,583.4262,585.6402,3449.0
2020-06-16 11:20:00,587.02,588.0,586.04,586.67,9507.0,585.4408,586.4181,584.4634,585.0917,9507.0
2020-06-16 11:30:00,586.8,589.19,584.91,588.85,6689.0,585.2214,587.6049,583.3364,587.2658,6689.0
2020-06-16 11:40:00,589.18,592.1,589.18,591.68,5329.0,587.5949,590.5071,587.5949,590.0882,5329.0
2020-06-16 11:50:00,592.18,592.82,591.15,591.95,4265.0,590.5869,591.2252,589.5596,590.3575,4265.0
2020-06-16 12:00:00,592.37,592.61,590.87,591.23,3134.0,590.7764,591.0157,589.2804,589.6394,3134.0
2020-06-16 12:10:00,591.22,591.98,590.67,591.15,8380.0,589.6295,590.3874,589.0809,589.5596,8380.0
2020-06-16 12:20:00,591.03,592.27,590.69,592.24,4589.0,589.44,590.6766,589.1009,590.6467,4589.0
2020-06-16 12:30:00,592.35,594.82,592.34,594.6,5234.0,590.7564,593.2198,590.7464,593.0004,5234.0
2020-06-16 12:40:00,594.87,595.0,594.22,594.47,4415.0,593.2696,593.3993,592.6214,592.8707,4415.0
2020-06-16 12:50:00,594.3,595.43,594.07,594.47,4610.0,592.7012,593.8281,592.4718,592.8707,4610.0
2020-06-16 13:00:00,594.49,595.47,594.43,595.06,4743.0,592.8907,593.868,592.8308,593.4591,4743.0
2020-06-16 13:10:00,595.11,596.3,594.8,595.08,3572.0,593.509,594.6958,593.1998,593.4791,3572.0
2020-06-16 13:20:00,595.54,597.03,595.54,596.39,6451.0,593.9378,595.4238,593.9378,594.7856,6451.0
2020-06-16 13:30:00,595.94,596.4,595.02,595.94,5041.0,594.3368,594.7955,593.4192,594.3368,5041.0
2020-06-16 13:40:00,596.26,597.15,595.42,595.42,3191.0,594.6559,595.5435,593.8182,593.8182,3191.0
2020-06-16 13:50:00,595.73,596.22,594.26,594.73,3083.0,594.1273,594.616,592.6613,593.13,3083.0
2020-06-16 14:00:00,595.35,596.24,594.68,595.81,4935.0,593.7483,594.636,593.0802,594.2071,4935.0
2020-06-16 14:10:00,596.04,596.46,594.7,594.7,5945.0,594.4365,594.8554,593.1001,593.1001,5945.0
2020-06-16 14:20:00,594.98,594.98,592.54,594.1,6000.0,593.3793,593.3793,590.9459,592.5017,6000.0
2020-06-16 14:30:00,594.1,594.64,593.57,594.06,4275.0,592.5017,593.0403,591.9731,592.4618,4275.0
2020-06-16 14:40:00,594.26,594.26,593.05,593.59,3265.0,592.6613,592.6613,591.4545,591.9931,3265.0
2020-06-16 14:50:00,593.52,594.56,593.0,594.29,5088.0,591.9233,592.9605,591.4047,592.6912,5088.0
2020-06-16 15:00:00,594.03,594.5,592.28,592.28,5107.0,592.4319,592.9006,590.6866,590.6866,5107.0
2020-06-16 15:10:00,593.15,593.44,591.82,591.98,9007.0,591.5543,591.8435,590.2278,590.3874,9007.0
2020-06-16 15:20:00,592.11,594.0,592.11,593.71,2470.0,590.5171,592.402,590.5171,592.1128,2470.0
2020-06-16 15:30:00,593.59,595.39,593.22,594.44,11745.0,591.9931,593.7882,591.6241,592.8408,11745.0
2020-06-16 15:40:00,593.83,594.0,590.57,591.39,11727.0,592.2324,592.402,588.9812,589.799,11727.0
2020-06-16 15:50:00,592.52,593.97,591.0,592.98,33611.0,590.926,592.3721,589.4101,591.3847,33611.0
2020-06-17 09:30:00,596.33,598.84,594.86,597.94,13311.0,594.7257,597.229,593.2597,596.3314,13311.0
2020-06-17 09:40:00,598.14,599.25,596.99,598.17,10587.0,596.5308,597.6379,595.3839,596.5608,10587.0
2020-06-17 09:50:00,598.6,600.12,597.95,598.88,8279.0,596.9896,598.5055,596.3414,597.2689,8279.0
2020-06-17 10:00:00,599.68,604.28,599.57,603.64,7987.0,598.0667,602.6543,597.957,602.016,7987.0
2020-06-17 10:10:00,603.58,604.05,599.62,599.63,5726.0,601.9562,602.4249,598.0069,598.0168,5726.0
2020-06-17 10:20:00,600.22,604.55,599.68,602.07,10175.0,598.6052,602.9236,598.0667,600.4503,10175.0
2020-06-17 10:30:00,602.93,606.34,602.92,606.34,9378.0,601.308,604.7088,601.298,604.7088,9378.0
2020-06-17 10:40:00,605.97,606.5,604.78,604.78,7337.0,604.3398,604.8684,603.153,603.153,7337.0
2020-06-17 10:50:00,604.78,605.47,603.41,604.81,9570.0,603.153,603.8411,601.7867,603.1829,9570.0
2020-06-17 11:00:00,605.22,605.73,604.01,604.38,5075.0,603.5918,604.1004,602.3851,602.7541,5075.0
2020-06-17 11:10:00,605.0,605.66,601.98,602.0,10481.0,603.3724,604.0306,600.3605,600.3805,10481.0
2020-06-17 11:20:00,602.27,603.38,600.7,603.38,9577.0,600.6497,601.7567,599.084,601.7567,9577.0
2020-06-17 11:30:00,603.57,603.6,601.7,603.31,12503.0,601.9462,601.9762,600.0813,601.6869,12503.0
2020-06-17 11:40:00,603.14,603.28,602.2,602.79,9127.0,601.5174,601.657,600.5799,601.1683,9127.0
2020-06-17 11:50:00,602.55,603.28,602.36,602.86,6998.0,600.929,601.657,600.7395,601.2381,6998.0
2020-06-17 12:00:00,603.28,603.28,601.76,601.76,7415.0,601.657,601.657,600.1411,600.1411,7415.0
2020-06-17 12:10:00,601.79,602.64,601.34,602.26,5688.0,600.171,601.0187,599.7222,600.6398,5688.0
2020-06-17 12:20:00,601.93,603.12,601.44,602.93,8298.0,600.3106,601.4974,599.822,601.308,8298.0
2020-06-17 12:30:00,603.18,603.59,602.31,602.31,6910.0,601.5573,601.9662,600.6896,600.6896,6910.0
2020-06-17 12:40:00,602.95,603.26,602.08,602.91,4900.0,601.3279,601.6371,600.4602,601.288,4900.0
2020-06-17 12:50:00,603.48,605.0,603.48,603.87,5536.0,601.8565,603.3724,601.8565,602.2454,5536.0
2020-06-17 13:00:00,604.13,605.0,603.53,604.0,9883.0,602.5047,603.3724,601.9063,602.3751,9883.0
2020-06-17 13:10:00,603.8,604.61,603.65,603.89,10497.0,602.1756,602.9834,602.026,602.2654,10497.0
2020-06-17 13:20:00,603.98,603.98,602.21,602.21,7325.0,602.3551,602.3551,600.5899,600.5899,7325.0
2020-06-17 13:30:00,602.36,603.73,601.8,603.02,9475.0,600.7395,602.1058,600.181,601.3977,9475.0
2020-06-17 13:40:00,602.66,603.0,602.35,602.63,2300.0,601.0387,601.3778,600.7295,601.0088,2300.0
2020-06-17 13:50:00,602.69,603.8,602.43,603.13,9890.0,601.0686,602.1756,600.8093,601.5074,9890.0
2020-06-17 14:00:00,602.59,604.3,602.58,604.3,5195.0,600.9689,602.6743,600.9589,602.6743,5195.0
2020-06-17 14:10:00,604.23,604.65,602.84,602.84,6989.0,602.6045,603.0233,601.2182,601.2182,6989.0
2020-06-17 14:20:00,603.15,604.26,602.93,604.26,5203.0,601.5274,602.6344,601.308,602.6344,5203.0
2020-06-17 14:30:00,603.66,604.12,603.39,603.68,4857.0,602.036,602.4948,601.7667,602.0559,4857.0
2020-06-17 14:40:00,603.94,604.0,602.0,602.19,10324.0,602.3152,602.3751,600.3805,600.5699,10324.0
2020-06-17 14:50:00,602.27,603.45,602.13,602.3,5172.0,600.6497,601.8266,600.5101,600.6797,5172.0
2020-06-17 15:00:00,602.16,602.74,601.6,602.37,4539.0,600.54,601.1185,599.9815,600.7495,4539.0
2020-06-17 15:10:00,602.42,602.71,601.25,601.26,4800.0,600.7993,601.0885,599.6325,599.6424,4800.0
2020-06-17 15:20:00,601.04,601.6,600.31,600.31,32398.0,599.423,599.9815,598.695,598.695,32398.0
2020-06-17 15:30:00,600.04,601.36,598.43,601.22,12613.0,598.4257,599.7422,596.8201,599.6026,12613.0
2020-06-17 15:40:00,601.22,601.22,599.27,599.27,11059.0,599.6026,599.6026,597.6578,597.6578,11059.0
2020-06-17 15:50:00,599.07,603.49,599.07,602.76,25474.0,597.4583,601.8665,597.4583,601.1384,25474.0
2020-06-18 09:30:00,601.34,604.03,595.16,598.44,48613.0,599.7222,602.405,593.5589,596.83,48613.0
2020-06-18 09:40:00,596.92,599.45,596.43,596.81,9961.0,595.3141,597.8373,594.8254,595.2044,9961.0
2020-06-18 09:50:00,596.82,597.51,593.98,594.67,8854.0,595.2144,595.9025,592.382,593.0702,8854.0
2020-06-18 10:00:00,594.18,597.46,594.01,596.1,10478.0,592.5815,595.8527,592.412,594.4963,10478.0
2020-06-18 10:10:00,596.32,596.88,590.3,592.81,17344.0,594.7157,595.2742,588.7119,591.2152,17344.0
2020-06-18 10:20:00,591.89,594.37,591.89,593.51,9387.0,590.2977,592.771,590.2977,591.9133,9387.0
2020-06-18 10:30:00,592.89,596.17,592.89,593.8,6745.0,591.295,594.5661,591.295,592.2025,6745.0
2020-06-18 10:40:00,594.33,595.11,593.13,594.88,4481.0,592.7311,593.509,591.5343,593.2796,4481.0
2020-06-18 10:50:00,595.24,595.24,592.34,592.8,6224.0,593.6386,593.6386,590.7464,591.2052,6224.0
2020-06-18 11:00:00,593.23,595.27,592.7,594.98,8535.0,591.6341,593.6686,591.1055,593.3793,8535.0
2020-06-18 11:10:00,595.13,596.91,594.11,596.91,5583.0,593.5289,595.3042,592.5117,595.3042,5583.0
2020-06-18 11:20:00,596.37,597.25,595.76,596.41,28026.0,594.7656,595.6432,594.1572,594.8055,28026.0
2020-06-18 11:30:00,596.43,596.86,593.74,594.26,6380.0,594.8254,595.2543,592.1427,592.6613,6380.0
2020-06-18 11:40:00,594.37,595.92,593.58,594.58,6120.0,592.771,594.3168,591.9831,592.9804,6120.0
2020-06-18 11:50:00,594.36,595.9,593.34,594.53,6024.0,592.761,594.2969,591.7438,592.9306,6024.0
2020-06-18 12:00:00,594.03,598.26,594.01,597.15,18286.0,592.4319,596.6505,592.412,595.5435,18286.0
2020-06-18 12:10:00,596.95,597.1,593.88,594.6,7968.0,595.344,595.4936,592.2823,593.0004,7968.0
2020-06-18 12:20:00,595.2,597.18,594.05,596.9,9169.0,593.5988,595.5734,592.4518,595.2942,9169.0
2020-06-18 12:30:00,596.91,598.96,595.96,598.79,10246.0,595.3042,597.3486,594.3567,597.1791,10246.0
2020-06-18 12:40:00,598.46,601.18,598.46,601.0,12541.0,596.85,599.5627,596.85,599.3831,12541.0
2020-06-18 12:50:00,601.14,602.0,600.24,600.49,7862.0,599.5228,600.3805,598.6252,598.8745,7862.0
2020-06-18 13:00:00,600.47,601.51,599.86,601.5,4899.0,598.8546,599.8918,598.2462,599.8818,4899.0
2020-06-18 13:10:00,601.88,601.97,599.93,600.29,6510.0,600.2608,600.3505,598.316,598.6751,6510.0
2020-06-18 13:20:00,600.33,600.39,597.77,597.77,5106.0,598.715,598.7748,596.1618,596.1618,5106.0
2020-06-18 13:30:00,598.34,598.74,597.74,597.87,3687.0,596.7303,597.1292,596.1319,596.2616,3687.0
2020-06-18 13:40:00,597.58,597.79,597.33,597.33,2492.0,595.9724,596.1818,595.723,595.723,2492.0
2020-06-18 13:50:00,597.37,597.84,597.15,597.54,3380.0,595.7629,596.2317,595.5435,595.9325,3380.0
2020-06-18 14:00:00,597.6,597.6,595.42,596.26,5549.0,595.9923,595.9923,593.8182,594.6559,5549.0
2020-06-18 14:10:00,596.22,597.1,595.83,597.1,4115.0,594.616,595.4936,594.2271,595.4936,4115.0
2020-06-18 14:20:00,597.02,597.04,595.78,596.0,2944.0,595.4139,595.4338,594.1772,594.3966,2944.0
2020-06-18 14:30:00,596.02,596.32,594.87,595.54,5135.0,594.4165,594.7157,593.2696,593.9378,5135.0
2020-06-18 14:40:00,595.35,595.59,594.59,595.2,4709.0,593.7483,593.9877,592.9904,593.5988,4709.0
2020-06-18 14:50:00,595.69,596.07,594.77,594.77,2801.0,594.0874,594.4664,593.1699,593.1699,2801.0
2020-06-18 15:00:00,594.67,595.51,594.53,595.49,5118.0,593.0702,593.9079,592.9306,593.888,5118.0
2020-06-18 15:10:00,595.3,596.2,594.75,595.71,3801.0,593.6985,594.5961,593.15,594.1074,3801.0
2020-06-18 15:20:00,595.35,595.35,594.4,595.25,5509.0,593.7483,593.7483,592.8009,593.6486,5509.0
2020-06-18 15:30:00,594.91,596.15,594.45,595.97,8031.0,593.3095,594.5462,592.8508,594.3667,8031.0
2020-06-18 15:40:00,596.14,596.14,593.79,594.81,12080.0,594.5362,594.5362,592.1925,593.2098,12080.0
2020-06-18 15:50:00,594.82,598.43,594.06,597.35,32936.0,593.2198,596.8201,592.4618,595.743,32936.0
2020-06-19 09:30:00,601.04,603.05,598.42,603.0,111125.0,599.423,601.4276,596.8101,601.3778,111125.0
2020-06-19 09:40:00,602.67,607.5,602.12,605.88,15817.0,601.0487,605.8657,600.5001,604.25,15817.0
2020-06-19 09:50:00,605.81,606.8,599.77,601.19,11268.0,604.1802,605.1675,598.1565,599.5726,11268.0
2020-06-19 10:00:00,600.8,605.41,600.0,605.37,13647.0,599.1837,603.7813,598.3858,603.7414,13647.0
2020-06-19 10:10:00,605.9,606.4,604.21,606.39,7104.0,604.27,604.7686,602.5845,604.7586,7104.0
2020-06-19 10:20:00,606.69,608.24,606.38,607.32,12849.0,605.0578,606.6037,604.7487,605.6861,12849.0
2020-06-19 10:30:00,607.79,607.79,605.96,606.0,9811.0,606.1549,606.1549,604.3298,604.3697,9811.0
2020-06-19 10:40:00,606.15,608.05,606.06,607.81,8210.0,604.5193,606.4142,604.4295,606.1748,8210.0
2020-06-19 10:50:00,607.73,608.5,606.73,608.0,4304.0,606.095,606.863,605.0977,606.3643,4304.0
2020-06-19 11:00:00,607.95,608.35,607.52,607.79,5881.0,606.3145,606.7134,605.8856,606.1549,5881.0
2020-06-19 11:10:00,607.5,608.76,605.98,606.71,12820.0,605.8657,607.1223,604.3498,605.0778,12820.0
2020-06-19 11:20:00,606.63,608.21,606.62,608.04,4995.0,604.998,606.5738,604.988,606.4042,4995.0
2020-06-19 11:30:00,608.0,608.1,606.76,607.01,3625.0,606.3643,606.464,605.1277,605.377,3625.0
2020-06-19 11:40:00,606.56,607.38,605.57,606.69,2832.0,604.9282,605.746,603.9409,605.0578,2832.0
2020-06-19 11:50:00,606.69,606.69,603.52,603.52,33089.0,605.0578,605.0578,601.8964,601.8964,33089.0
2020-06-19 12:00:00,603.33,603.98,602.01,603.09,4399.0,601.7069,602.3551,600.3904,601.4675,4399.0
2020-06-19 12:10:00,603.26,603.3,599.21,599.26,8256.0,601.6371,601.677,597.598,597.6478,8256.0
2020-06-19 12:20:00,599.63,602.18,599.09,602.18,8344.0,598.0168,600.56,597.4783,600.56,8344.0
2020-06-19 12:30:00,602.53,604.2,601.88,602.43,9780.0,600.909,602.5745,600.2608,600.8093,9780.0
2020-06-19 12:40:00,602.39,606.5,601.86,605.99,4842.0,600.7694,604.8684,600.2408,604.3597,4842.0
2020-06-19 12:50:00,605.51,606.66,604.07,606.59,4532.0,603.881,605.0279,602.4449,604.9581,4532.0
2020-06-19 13:00:00,606.4,606.66,605.67,606.66,6153.0,604.7686,605.0279,604.0406,605.0279,6153.0
2020-06-19 13:10:00,607.0,608.02,605.5,605.96,5389.0,605.367,606.3843,603.871,604.3298,5389.0
2020-06-19 13:20:00,605.57,607.15,605.56,606.8,8991.0,603.9409,605.5166,603.9309,605.1675,8991.0
2020-06-19 13:30:00,606.53,609.0,606.21,608.69,7035.0,604.8983,607.3616,604.5791,607.0525,7035.0
2020-06-19 13:40:00,608.48,610.2,608.47,610.19,16250.0,606.843,608.5584,606.8331,608.5484,16250.0
2020-06-19 13:50:00,610.33,612.51,609.62,610.89,21771.0,608.688,610.8622,607.98,609.2465,21771.0
2020-06-19 14:00:00,611.27,614.08,610.94,612.99,28734.0,609.6255,612.428,609.2964,611.3409,28734.0
2020-06-19 14:10:00,613.17,613.56,611.74,612.53,25766.0,611.5204,611.9094,610.0943,610.8821,25766.0
2020-06-19 14:20:00,612.2,614.99,612.2,613.22,32833.0,610.553,613.3355,610.553,611.5703,32833.0
2020-06-19 14:30:00,613.34,613.93,612.65,613.31,10752.0,611.69,612.2784,611.0018,611.66,10752.0
2020-06-19 14:40:00,613.45,613.87,612.52,612.81,7462.0,611.7997,612.2185,610.8722,611.1614,7462.0
2020-06-19 14:50:00,612.81,614.97,612.46,614.25,10351.0,611.1614,613.3156,610.8123,612.5975,10351.0
2020-06-19 15:00:00,613.69,617.59,613.51,616.62,46852.0,612.039,615.9285,611.8595,614.9611,46852.0
2020-06-19 15:10:00,616.11,619.97,615.23,618.45,47108.0,614.4525,618.3021,613.5749,616.7862,47108.0
2020-06-19 15:20:00,618.7,620.5,617.71,619.69,43899.0,617.0355,618.8307,616.0482,618.0229,43899.0
2020-06-19 15:30:00,619.97,624.46,619.73,623.44,68196.0,618.3021,622.78,618.0628,621.7628,68196.0
2020-06-19 15:40:00,623.27,624.75,619.42,624.27,95423.0,621.5932,623.0693,617.7536,622.5905,95423.0
2020-06-19 15:50:00,624.55,646.33,624.53,642.43,529646.0,622.8698,644.5912,622.8498,640.7017,529646.0
2020-06-22 09:30:00,634.09,634.19,626.03,627.32,103139.0,632.3841,632.4839,624.3458,625.6323,103139.0
2020-06-22 09:40:00,627.2,627.91,621.16,622.39,45626.0,625.5127,626.2208,619.4889,620.7156,45626.0
2020-06-22 09:50:00,622.61,624.06,621.16,623.35,44316.0,620.935,622.3811,619.4889,621.673,44316.0
2020-06-22 10:00:00,625.0,626.83,621.22,625.31,29731.0,623.3186,625.1437,619.5488,623.6277,29731.0
2020-06-22 10:10:00,625.34,627.38,623.82,624.05,21189.0,623.6577,625.6922,622.1418,622.3711,21189.0
2020-06-22 10:20:00,624.44,624.77,620.55,620.76,17151.0,622.7601,623.0892,618.8806,619.09,17151.0
2020-06-22 10:30:00,621.09,621.12,619.01,621.1,21733.0,619.4191,619.449,617.3447,619.4291,21733.0
2020-06-22 10:40:00,621.11,621.11,618.19,620.04,14048.0,619.439,619.439,616.5269,618.3719,14048.0
2020-06-22 10:50:00,620.41,620.48,619.04,619.98,11000.0,618.7409,618.8107,617.3746,618.3121,11000.0
2020-06-22 11:00:00,619.63,620.7,618.89,619.58,6613.0,617.963,619.0302,617.225,617.9132,6613.0
2020-06-22 11:10:00,619.96,621.9,619.07,620.62,28838.0,618.2921,620.2269,617.4045,618.9504,28838.0
2020-06-22 11:20:00,620.48,621.19,619.94,619.94,6362.0,618.8107,619.5188,618.2722,618.2722,6362.0
2020-06-22 11:30:00,619.7,620.96,618.5,619.8,8331.0,618.0328,619.2895,616.8361,618.1326,8331.0
2020-06-22 11:40:00,619.98,623.48,619.97,623.0,25794.0,618.3121,621.8027,618.3021,621.324,25794.0
2020-06-22 11:50:00,622.58,622.62,619.54,619.54,8693.0,620.9051,620.945,617.8733,617.8733,8693.0
2020-06-22 12:00:00,619.55,622.24,619.55,621.42,7407.0,617.8832,620.566,617.8832,619.7482,7407.0
2020-06-22 12:10:00,621.69,622.49,621.47,622.47,7596.0,620.0175,620.8153,619.7981,620.7954,7596.0
2020-06-22 12:20:00,623.0,625.75,621.91,624.74,15590.0,621.324,624.0666,620.2369,623.0593,15590.0
2020-06-22 12:30:00,624.56,625.15,624.22,624.97,15231.0,622.8798,623.4682,622.5407,623.2887,15231.0
2020-06-22 12:40:00,624.76,627.28,624.12,626.71,15066.0,623.0792,625.5924,622.441,625.024,15066.0
2020-06-22 12:50:00,626.65,626.65,624.68,625.31,12691.0,624.9641,624.9641,622.9994,623.6277,12691.0
2020-06-22 13:00:00,625.6,627.17,624.22,624.22,12367.0,623.917,625.4827,622.5407,622.5407,12367.0
2020-06-22 13:10:00,624.78,625.5,624.51,625.17,6560.0,623.0992,623.8172,622.8299,623.4881,6560.0
2020-06-22 13:20:00,625.77,626.11,622.85,623.0,8946.0,624.0865,624.4256,621.1744,621.324,8946.0
2020-06-22 13:30:00,622.44,624.14,622.44,624.0,9740.0,620.7655,622.4609,620.7655,622.3213,9740.0
2020-06-22 13:40:00,624.0,624.86,623.15,623.34,6241.0,622.3213,623.179,621.4736,621.663,6241.0
2020-06-22 13:50:00,623.89,624.41,622.97,624.13,6714.0,622.2116,622.7302,621.294,622.4509,6714.0
2020-06-22 14:00:00,623.91,626.0,623.91,624.94,15232.0,622.2315,624.3159,622.2315,623.2587,15232.0
2020-06-22 14:10:00,624.94,626.0,624.65,624.82,12814.0,623.2587,624.3159,622.9695,623.1391,12814.0
2020-06-22 14:20:00,625.3,626.36,625.17,625.84,6384.0,623.6178,624.6749,623.4881,624.1563,6384.0
2020-06-22 14:30:00,625.41,625.82,623.28,623.4,12304.0,623.7275,624.1364,621.6032,621.7229,12304.0
2020-06-22 14:40:00,623.49,624.9,623.08,624.81,13541.0,621.8126,623.2189,621.4037,623.1291,13541.0
2020-06-22 14:50:00,624.77,626.69,624.33,625.47,8408.0,623.0892,625.004,622.6504,623.7873,8408.0
2020-06-22 15:00:00,625.53,626.17,625.21,626.0,4627.0,623.8472,624.4854,623.528,624.3159,4627.0
2020-06-22 15:10:00,626.15,626.61,624.87,625.87,8216.0,624.4655,624.9243,623.1889,624.1862,8216.0
2020-06-22 15:20:00,625.66,626.08,624.04,625.49,8199.0,623.9768,624.3957,622.3612,623.8073,8199.0
2020-06-22 15:30:00,625.29,625.63,622.5,624.39,14026.0,623.6078,623.9469,620.8253,622.7102,14026.0
2020-06-22 15:40:00,624.57,625.44,623.5,624.94,16009.0,622.8897,623.7574,621.8226,623.2587,16009.0
2020-06-22 15:50:00,624.96,628.8,624.96,628.48,75557.0,623.2787,627.1084,623.2787,626.7892,75557.0
2020-06-23 09:30:00,631.33,632.76,624.51,628.24,35346.0,629.6316,631.0577,622.8299,626.5499,35346.0
2020-06-23 09:40:00,627.75,631.47,627.74,631.14,13094.0,626.0612,629.7712,626.0512,629.4421,13094.0
2020-06-23 09:50:00,631.67,632.15,627.2,627.68,15024.0,629.9706,630.4493,625.5127,625.9914,15024.0
2020-06-23 10:00:00,628.13,630.93,628.13,630.88,8582.0,626.4402,629.2326,626.4402,629.1828,8582.0
2020-06-23 10:10:00,630.29,636.33,630.29,636.33,33518.0,628.5944,634.6181,628.5944,634.6181,33518.0
2020-06-23 10:20:00,636.75,637.55,634.0,634.71,14067.0,635.037,635.8348,632.2944,633.0025,14067.0
2020-06-23 10:30:00,635.58,635.58,633.16,633.23,8338.0,633.8701,633.8701,631.4566,631.5264,8338.0
2020-06-23 10:40:00,634.12,634.44,631.86,634.29,14165.0,632.414,632.7332,630.1601,632.5836,14165.0
2020-06-23 10:50:00,633.04,634.17,633.0,633.95,5059.0,631.337,632.4639,631.2971,632.2445,5059.0
2020-06-23 11:00:00,633.79,635.37,633.07,635.02,15657.0,632.0849,633.6607,631.3669,633.3116,15657.0
2020-06-23 11:10:00,634.98,636.5,634.12,635.5,19102.0,633.2717,634.7876,632.414,633.7903,19102.0
2020-06-23 11:20:00,635.18,635.47,634.73,635.16,6873.0,633.4712,633.7604,633.0224,633.4512,6873.0
2020-06-23 11:30:00,635.28,635.51,634.46,634.48,5019.0,633.5709,633.8003,632.7531,632.7731,5019.0
2020-06-23 11:40:00,634.63,634.84,632.26,632.54,16270.0,632.9227,633.1321,630.5591,630.8383,16270.0
2020-06-23 11:50:00,632.07,633.57,631.9,633.24,6879.0,630.3696,631.8655,630.2,631.5364,6879.0
2020-06-23 12:00:00,633.71,633.78,631.0,632.2,6397.0,632.0052,632.075,629.3024,630.4992,6397.0
2020-06-23 12:10:00,632.03,632.88,631.53,632.35,5814.0,630.3297,631.1774,629.831,630.6488,5814.0
2020-06-23 12:20:00,632.56,633.97,631.84,633.5,4434.0,630.8582,632.2645,630.1402,631.7957,4434.0
2020-06-23 12:30:00,633.8,634.47,633.29,633.46,6548.0,632.0949,632.7631,631.5863,631.7558,6548.0
2020-06-23 12:40:00,633.32,634.17,631.21,631.75,5680.0,631.6162,632.4639,629.5119,630.0504,5680.0
2020-06-23 12:50:00,631.59,631.61,629.79,629.79,4475.0,629.8909,629.9108,628.0957,628.0957,4475.0
2020-06-23 13:00:00,629.82,631.8,629.77,631.7,5765.0,628.1256,630.1003,628.0758,630.0006,5765.0
2020-06-23 13:10:00,631.44,631.7,629.5,631.02,7809.0,629.7413,630.0006,627.8065,629.3224,7809.0
2020-06-23 13:20:00,630.92,631.05,629.51,629.58,6708.0,629.2227,629.3523,627.8164,627.8863,6708.0
2020-06-23 13:30:00,629.5,629.85,628.27,628.71,7908.0,627.8065,628.1555,626.5798,627.0186,7908.0
2020-06-23 13:40:00,628.89,629.78,628.7,629.23,12156.0,627.1981,628.0857,627.0086,627.5372,12156.0
2020-06-23 13:50:00,629.04,629.45,627.08,627.87,8291.0,627.3477,627.7566,625.393,626.1809,8291.0
2020-06-23 14:00:00,627.96,627.96,626.11,626.71,5594.0,626.2706,626.2706,624.4256,625.024,5594.0
2020-06-23 14:10:00,626.62,627.98,626.37,627.95,5483.0,624.9342,626.2906,624.6849,626.2606,5483.0
2020-06-23 14:20:00,628.09,628.15,626.78,626.86,3300.0,626.4003,626.4601,625.0938,625.1736,3300.0
2020-06-23 14:30:00,626.29,627.2,626.05,626.2,6096.0,624.6051,625.5127,624.3658,624.5154,6096.0
2020-06-23 14:40:00,626.18,626.33,625.02,625.08,8786.0,624.4954,624.645,623.3385,623.3984,8786.0
2020-06-23 14:50:00,625.12,625.39,623.01,624.34,10919.0,623.4383,623.7075,621.3339,622.6604,10919.0
2020-06-23 15:00:00,624.23,626.14,623.99,625.65,5919.0,622.5507,624.4555,622.3113,623.9668,5919.0
2020-06-23 15:10:00,626.19,626.64,625.61,626.11,6900.0,624.5054,624.9542,623.9269,624.4256,6900.0
2020-06-23 15:20:00,626.3,626.3,624.27,624.27,7193.0,624.6151,624.6151,622.5905,622.5905,7193.0
2020-06-23 15:30:00,624.64,626.31,623.94,626.16,6574.0,622.9596,624.6251,622.2614,624.4755,6574.0
2020-06-23 15:40:00,625.79,626.53,625.16,626.51,10797.0,624.1065,624.8445,623.4782,624.8245,10797.0
2020-06-23 15:50:00,626.41,631.59,625.59,628.76,48541.0,624.7248,629.8909,623.907,627.0685,48541.0
2020-06-24 09:30:00,630.0,635.57,628.36,634.39,17225.0,628.3051,633.8601,626.6695,632.6833,17225.0
2020-06-24 09:40:00,634.89,644.71,634.02,642.03,55884.0,633.182,642.9756,632.3143,640.3028,55884.0
2020-06-24 09:50:00,641.79,642.81,632.08,636.65,24686.0,640.0634,641.0807,630.3795,634.9372,24686.0
2020-06-24 10:00:00,636.77,637.56,632.0,632.0,17320.0,635.0569,635.8448,630.2998,630.2998,17320.0
2020-06-24 10:10:00,632.5,635.7,631.93,634.14,18302.0,630.7984,633.9898,630.2299,632.434,18302.0
2020-06-24 10:20:00,634.65,638.93,633.98,637.54,11261.0,632.9426,637.2111,632.2744,635.8248,11261.0
2020-06-24 10:30:00,637.31,637.78,633.92,634.03,8888.0,635.5955,636.0642,632.2146,632.3243,8888.0
2020-06-24 10:40:00,634.62,635.98,633.0,633.0,10483.0,632.9127,634.269,631.2971,631.2971,10483.0
2020-06-24 10:50:00,633.65,633.93,631.49,633.28,11831.0,631.9453,632.2246,629.7911,631.5763,11831.0
2020-06-24 11:00:00,632.19,632.86,629.87,630.59,15760.0,630.4892,631.1574,628.1755,628.8935,15760.0
2020-06-24 11:10:00,630.75,630.75,624.12,624.58,22298.0,629.0531,629.0531,622.441,622.8997,22298.0
2020-06-24 11:20:00,624.19,626.75,624.1,625.2,13806.0,622.5108,625.0639,622.421,623.518,13806.0
2020-06-24 11:30:00,626.0,626.4,621.7,621.71,10836.0,624.3159,624.7148,620.0275,620.0374,10836.0
2020-06-24 11:40:00,621.6,622.75,620.2,620.69,9762.0,619.9277,621.0746,618.5315,619.0202,9762.0
2020-06-24 11:50:00,620.82,623.01,620.82,623.01,10648.0,619.1498,621.3339,619.1498,621.3339,10648.0
2020-06-24 12:00:00,622.76,626.56,621.09,621.53,33372.0,621.0846,624.8744,619.4191,619.8579,33372.0
2020-06-24 12:10:00,621.9,621.92,599.0,612.27,157071.0,620.2269,620.2469,597.3885,610.6228,157071.0
2020-06-24 12:20:00,612.03,617.62,611.0,613.65,35591.0,610.3835,615.9584,609.3562,611.9991,35591.0
2020-06-24 12:30:00,613.4,613.4,606.0,610.4,27654.0,611.7498,611.7498,604.3697,608.7579,27654.0
2020-06-24 12:40:00,610.21,612.21,607.99,608.85,24096.0,608.5684,610.563,606.3543,607.212,24096.0
2020-06-24 12:50:00,608.47,610.44,607.4,609.21,13197.0,606.8331,608.7978,605.7659,607.5711,13197.0
2020-06-24 13:00:00,609.26,610.38,606.65,606.65,16787.0,607.6209,608.7379,605.0179,605.0179,16787.0
2020-06-24 13:10:00,607.45,608.0,603.87,605.95,14901.0,605.8158,606.3643,602.2454,604.3198,14901.0
2020-06-24 13:20:00,605.42,606.46,601.31,602.04,16665.0,603.7913,604.8285,599.6923,600.4204,16665.0
2020-06-24 13:30:00,602.25,604.0,600.91,602.31,24379.0,600.6298,602.3751,599.2934,600.6896,24379.0
2020-06-24 13:40:00,602.25,603.22,600.14,603.21,28153.0,600.6298,601.5972,598.5255,601.5872,28153.0
2020-06-24 13:50:00,603.88,604.8,603.09,603.1,12725.0,602.2554,603.1729,601.4675,601.4775,12725.0
2020-06-24 14:00:00,603.06,606.63,602.41,606.63,19862.0,601.4376,604.998,600.7894,604.998,19862.0
2020-06-24 14:10:00,607.0,608.64,606.46,607.55,9554.0,605.367,607.0026,604.8285,605.9155,9554.0
2020-06-24 14:20:00,607.99,608.72,606.16,607.63,3866.0,606.3543,607.0824,604.5293,605.9953,3866.0
2020-06-24 14:30:00,607.07,608.57,605.32,606.47,8332.0,605.4368,606.9328,603.6915,604.8384,8332.0
2020-06-24 14:40:00,606.16,606.37,603.0,604.77,8063.0,604.5293,604.7387,601.3778,603.143,8063.0
2020-06-24 14:50:00,604.45,604.79,601.84,602.85,7212.0,602.8239,603.163,600.2209,601.2282,7212.0
2020-06-24 15:00:00,603.42,604.01,601.0,601.01,6287.0,601.7966,602.3851,599.3831,599.3931,6287.0
2020-06-24 15:10:00,601.58,603.27,599.19,602.51,22693.0,599.9616,601.647,597.578,600.8891,22693.0
2020-06-24 15:20:00,602.49,607.3,601.39,605.69,25271.0,600.8691,605.6662,599.7721,604.0605,25271.0
2020-06-24 15:30:00,606.35,608.23,605.63,608.23,15681.0,604.7188,606.5937,604.0007,606.5937,15681.0
2020-06-24 15:40:00,608.62,609.62,607.53,608.37,20107.0,606.9826,607.98,605.8956,606.7333,20107.0
2020-06-24 15:50:00,607.01,607.12,603.01,605.51,39020.0,605.377,605.4867,601.3877,603.881,39020.0
2020-06-25 09:30:00,604.92,609.84,603.36,606.1,17168.0,603.2926,608.1994,601.7368,604.4694,17168.0
2020-06-25 09:40:00,605.3,606.76,602.51,606.76,11175.0,603.6716,605.1277,600.8891,605.1277,11175.0
2020-06-25 09:50:00,605.57,613.11,605.0,610.99,23064.0,603.9409,611.4606,603.3724,609.3463,23064.0
2020-06-25 10:00:00,612.0,612.41,610.36,610.96,15703.0,610.3536,610.7625,608.718,609.3164,15703.0
2020-06-25 10:10:00,611.15,614.53,611.15,612.59,14329.0,609.5058,612.8768,609.5058,610.942,14329.0
2020-06-25 10:20:00,612.64,618.58,612.64,617.79,19700.0,610.9918,616.9159,610.9918,616.128,19700.0
2020-06-25 10:30:00,616.59,619.16,615.65,618.1,16507.0,614.9312,617.4943,613.9937,616.4371,16507.0
2020-06-25 10:40:00,618.04,618.24,612.82,613.63,10390.0,616.3773,616.5768,611.1714,611.9792,10390.0
2020-06-25 10:50:00,613.45,614.11,611.41,613.01,10101.0,611.7997,612.4579,609.7651,611.3608,10101.0
2020-06-25 11:00:00,612.98,612.98,607.52,610.18,12283.0,611.3309,611.3309,605.8856,608.5385,12283.0
2020-06-25 11:10:00,610.57,615.15,609.68,615.15,14558.0,608.9274,613.4951,608.0398,613.4951,14558.0
2020-06-25 11:20:00,614.66,615.0,612.05,612.13,12433.0,613.0064,613.3455,610.4034,610.4832,12433.0
2020-06-25 11:30:00,611.93,612.09,608.88,610.38,16810.0,610.2837,610.4433,607.242,608.7379,16810.0
2020-06-25 11:40:00,610.45,612.04,609.45,611.76,5745.0,608.8077,610.3934,607.8104,610.1142,5745.0
2020-06-25 11:50:00,611.56,613.06,611.46,613.06,3685.0,609.9147,611.4107,609.815,611.4107,3685.0
2020-06-25 12:00:00,613.18,614.99,612.48,612.78,11351.0,611.5304,613.3355,610.8323,611.1315,11351.0
2020-06-25 12:10:00,612.55,613.22,611.4,611.65,7949.0,610.9021,611.5703,609.7552,610.0045,7949.0
2020-06-25 12:20:00,611.78,612.59,611.29,611.46,2495.0,610.1341,610.942,609.6455,609.815,2495.0
2020-06-25 12:30:00,611.42,611.96,609.75,610.06,6972.0,609.7751,610.3137,608.1096,608.4188,6972.0
2020-06-25 12:40:00,609.97,611.32,609.96,611.08,1651.0,608.329,609.6754,608.319,609.436,1651.0
2020-06-25 12:50:00,610.84,611.41,610.17,610.47,7254.0,609.1967,609.7651,608.5285,608.8277,7254.0
2020-06-25 13:00:00,610.29,610.64,609.66,610.27,2500.0,608.6482,608.9972,608.0199,608.6282,2500.0
2020-06-25 13:10:00,609.72,610.3,609.27,610.3,10066.0,608.0797,608.6581,607.6309,608.6581,10066.0
2020-06-25 13:20:00,610.2,611.29,610.2,611.01,3715.0,608.5584,609.6455,608.5584,609.3662,3715.0
2020-06-25 13:30:00,610.21,610.72,609.66,610.5,2336.0,608.5684,609.077,608.0199,608.8576,2336.0
2020-06-25 13:40:00,609.99,609.99,608.94,609.1,2900.0,608.349,608.349,607.3018,607.4614,2900.0
2020-06-25 13:50:00,609.13,609.23,606.29,607.62,5778.0,607.4913,607.591,604.6589,605.9853,5778.0
2020-06-25 14:00:00,607.62,608.01,607.08,607.88,3861.0,605.9853,606.3743,605.4468,606.2446,3861.0
2020-06-25 14:10:00,608.04,608.2,606.84,606.84,7607.0,606.4042,606.5638,605.2074,605.2074,7607.0
2020-06-25 14:20:00,606.79,606.79,604.36,605.92,6613.0,605.1576,605.1576,602.7341,604.2899,6613.0
2020-06-25 14:30:00,605.83,605.83,604.31,604.89,4571.0,604.2002,604.2002,602.6842,603.2627,4571.0
2020-06-25 14:40:00,605.04,608.44,605.04,608.06,9299.0,603.4123,606.8031,603.4123,606.4242,9299.0
2020-06-25 14:50:00,608.01,608.56,606.6,608.56,4289.0,606.3743,606.9228,604.9681,606.9228,4289.0
2020-06-25 15:00:00,608.57,610.26,608.56,609.31,13430.0,606.9328,608.6182,606.9228,607.6708,13430.0
2020-06-25 15:10:00,609.31,611.32,607.97,610.96,23844.0,607.6708,609.6754,606.3344,609.3164,23844.0
2020-06-25 15:20:00,611.0,614.11,610.96,614.11,14791.0,609.3562,612.4579,609.3164,612.4579,14791.0
2020-06-25 15:30:00,613.68,616.92,612.93,615.69,17934.0,612.029,615.2603,611.2811,614.0336,17934.0
2020-06-25 15:40:00,615.8,616.85,614.32,616.3,23971.0,614.1433,615.1905,612.6673,614.642,23971.0
2020-06-25 15:50:00,616.76,620.29,615.74,620.05,56956.0,615.1008,618.6213,614.0835,618.3819,56956.0
2020-06-26 09:30:00,611.02,616.35,608.87,614.35,26613.0,609.3762,614.6919,607.232,612.6972,26613.0
2020-06-26 09:40:00,613.77,614.5,611.3,611.31,5619.0,612.1188,612.8468,609.6554,609.6654,5619.0
2020-06-26 09:50:00,611.59,614.75,610.32,614.75,6557.0,609.9447,613.0962,608.6781,613.0962,6557.0
2020-06-26 10:00:00,612.71,615.25,612.39,613.43,6230.0,611.0616,613.5948,610.7425,611.7797,6230.0
2020-06-26 10:10:00,614.04,614.76,608.91,610.0,16055.0,612.3881,613.1061,607.2719,608.3589,16055.0
2020-06-26 10:20:00,610.35,610.35,606.71,607.68,13051.0,608.708,608.708,605.0778,606.0452,13051.0
2020-06-26 10:30:00,607.11,607.85,606.01,606.01,6620.0,605.4767,606.2147,604.3797,604.3797,6620.0
2020-06-26 10:40:00,605.94,606.42,604.01,604.29,6786.0,604.3099,604.7886,602.3851,602.6643,6786.0
2020-06-26 10:50:00,604.17,605.15,601.56,605.05,5206.0,602.5446,603.522,599.9416,603.4223,5206.0
2020-06-26 11:00:00,605.74,611.41,604.85,611.4,7500.0,604.1104,609.7651,603.2228,609.7552,7500.0
2020-06-26 11:10:00,610.94,611.65,609.69,609.79,2910.0,609.2964,610.0045,608.0498,608.1495,2910.0
2020-06-26 11:20:00,611.99,611.99,610.11,610.64,3365.0,610.3436,610.3436,608.4686,608.9972,3365.0
2020-06-26 11:30:00,611.34,611.34,610.0,610.12,1204.0,609.6953,609.6953,608.3589,608.4786,1204.0
2020-06-26 11:40:00,610.65,614.13,609.96,613.17,7402.0,609.0072,612.4778,608.319,611.5204,7402.0
2020-06-26 11:50:00,613.65,614.52,612.5,612.77,2705.0,611.9991,612.8668,610.8522,611.1215,2705.0
2020-06-26 12:00:00,612.51,612.51,609.01,610.04,4334.0,610.8622,610.8622,607.3716,608.3988,4334.0
2020-06-26 12:10:00,610.37,610.75,607.67,607.67,6356.0,608.7279,609.1069,606.0352,606.0352,6356.0
2020-06-26 12:20:00,608.5,609.59,607.7,609.11,3461.0,606.863,607.95,606.0651,607.4713,3461.0
2020-06-26 12:30:00,608.56,608.95,606.15,606.18,2741.0,606.9228,607.3118,604.5193,604.5492,2741.0
2020-06-26 12:40:00,606.0,606.7,604.72,606.5,2650.0,604.3697,605.0678,603.0931,604.8684,2650.0
2020-06-26 12:50:00,606.45,607.42,605.99,607.2,5715.0,604.8185,605.7859,604.3597,605.5665,5715.0
2020-06-26 13:00:00,606.85,610.0,606.85,609.2,783.0,605.2174,608.3589,605.2174,607.5611,783.0
2020-06-26 13:10:00,608.42,609.17,607.64,607.77,2074.0,606.7832,607.5312,606.0053,606.1349,2074.0
2020-06-26 13:20:00,608.04,609.06,607.57,608.65,4812.0,606.4042,607.4215,605.9355,607.0126,4812.0
2020-06-26 13:30:00,608.28,608.28,606.76,608.19,1819.0,606.6436,606.6436,605.1277,606.5538,1819.0
2020-06-26 13:40:00,608.43,608.44,607.39,607.74,901.0,606.7932,606.8031,605.756,606.105,901.0
2020-06-26 13:50:00,608.53,608.53,605.53,605.7,6905.0,606.8929,606.8929,603.901,604.0705,6905.0
2020-06-26 14:00:00,605.5,606.61,605.5,606.09,5823.0,603.871,604.9781,603.871,604.4595,5823.0
2020-06-26 14:10:00,605.69,605.75,604.71,604.73,4207.0,604.0605,604.1204,603.0832,603.1031,4207.0
2020-06-26 14:20:00,604.54,604.54,602.67,603.1,7550.0,602.9136,602.9136,601.0487,601.4775,7550.0
2020-06-26 14:30:00,603.5,604.93,602.62,604.54,5797.0,601.8764,603.3026,600.9988,602.9136,5797.0
2020-06-26 14:40:00,604.38,606.86,604.38,605.28,4000.0,602.7541,605.2274,602.7541,603.6516,4000.0
2020-06-26 14:50:00,606.07,607.62,605.5,607.02,4882.0,604.4395,605.9853,603.871,605.387,4882.0
2020-06-26 15:00:00,607.29,608.04,605.8,605.84,3200.0,605.6562,606.4042,604.1702,604.2101,3200.0
2020-06-26 15:10:00,605.75,607.01,605.12,606.1,5006.0,604.1204,605.377,603.4921,604.4694,5006.0
2020-06-26 15:20:00,606.23,606.84,604.99,605.94,6615.0,604.5991,605.2074,603.3624,604.3099,6615.0
2020-06-26 15:30:00,606.66,606.66,604.87,605.2,3208.0,605.0279,605.0279,603.2427,603.5719,3208.0
2020-06-26 15:40:00,605.68,611.42,605.68,609.01,19454.0,604.0506,609.7751,604.0506,607.3716,19454.0
2020-06-26 15:50:00,610.06,612.9,609.07,611.68,85334.0,608.4188,611.2511,607.4314,610.0344,85334.0
2020-06-29 09:30:00,609.37,610.89,605.77,608.2,16111.0,607.7306,609.2465,604.1403,606.5638,16111.0
2020-06-29 09:40:00,608.14,611.46,607.55,609.57,6803.0,606.5039,609.815,605.9155,607.9301,6803.0
2020-06-29 09:50:00,611.89,613.44,611.52,612.11,4536.0,610.2439,611.7897,609.8748,610.4633,4536.0
2020-06-29 10:00:00,613.82,614.36,611.53,613.56,17093.0,612.1687,612.7072,609.8848,611.9094,17093.0
2020-06-29 10:10:00,613.33,616.85,613.12,615.63,6900.0,611.68,615.1905,611.4705,613.9738,6900.0
2020-06-29 10:20:00,615.58,615.91,613.87,615.22,11199.0,613.9239,614.253,612.2185,613.5649,11199.0
2020-06-29 10:30:00,613.61,615.13,611.92,612.25,18011.0,611.9592,613.4751,610.2738,610.6029,18011.0
2020-06-29 10:40:00,612.95,612.95,609.8,610.17,6944.0,611.301,611.301,608.1595,608.5285,6944.0
2020-06-29 10:50:00,610.17,611.12,609.32,610.68,10068.0,608.5285,609.4759,607.6808,609.0371,10068.0
2020-06-29 11:00:00,611.28,611.28,609.71,609.99,4697.0,609.6355,609.6355,608.0697,608.349,4697.0
2020-06-29 11:10:00,610.48,612.96,610.47,612.75,30312.0,608.8376,611.311,608.8277,611.1015,30312.0
2020-06-29 11:20:00,612.74,613.75,612.55,612.65,5700.0,611.0916,612.0988,610.9021,611.0018,5700.0
2020-06-29 11:30:00,612.77,612.92,611.09,611.86,5475.0,611.1215,611.2711,609.446,610.2139,5475.0
2020-06-29 11:40:00,612.01,612.56,611.35,612.16,3949.0,610.3635,610.912,609.7053,610.5131,3949.0
2020-06-29 11:50:00,612.61,613.42,612.41,613.42,3321.0,610.9619,611.7697,610.7625,611.7697,3321.0
2020-06-29 12:00:00,613.66,613.66,611.09,611.09,7590.0,612.0091,612.0091,609.446,609.446,7590.0
2020-06-29 12:10:00,610.92,612.19,610.59,611.03,5200.0,609.2765,610.543,608.9473,609.3862,5200.0
2020-06-29 12:20:00,610.8,610.8,608.5,610.3,3847.0,609.1568,609.1568,606.863,608.6581,3847.0
2020-06-29 12:30:00,609.9,611.36,609.84,611.32,4050.0,608.2592,609.7153,608.1994,609.6754,4050.0
2020-06-29 12:40:00,611.31,612.0,610.41,610.9,9152.0,609.6654,610.3536,608.7678,609.2565,9152.0
2020-06-29 12:50:00,610.84,613.0,610.36,612.15,2989.0,609.1967,611.3509,608.718,610.5032,2989.0
2020-06-29 13:00:00,612.17,612.42,611.81,612.09,4311.0,610.5231,610.7724,610.1641,610.4433,4311.0
2020-06-29 13:10:00,612.37,613.43,612.24,612.6,9126.0,610.7226,611.7797,610.5929,610.9519,9126.0
2020-06-29 13:20:00,612.72,614.78,612.72,614.63,9483.0,611.0716,613.1261,611.0716,612.9765,9483.0
2020-06-29 13:30:00,614.63,616.32,614.63,616.16,9863.0,612.9765,614.6619,612.9765,614.5024,9863.0
2020-06-29 13:40:00,616.57,617.27,616.11,616.79,8050.0,614.9113,615.6094,614.4525,615.1307,8050.0
2020-06-29 13:50:00,616.95,617.14,615.51,615.83,6900.0,615.2902,615.4797,613.8541,614.1733,6900.0
2020-06-29 14:00:00,616.0,616.0,612.25,613.31,7607.0,614.3428,614.3428,610.6029,611.66,7607.0
2020-06-29 14:10:00,613.11,613.19,612.31,612.92,5334.0,611.4606,611.5404,610.6627,611.2711,5334.0
2020-06-29 14:20:00,612.5,612.96,612.33,612.6,5414.0,610.8522,611.311,610.6827,610.9519,5414.0
2020-06-29 14:30:00,612.37,612.82,611.74,612.44,7256.0,610.7226,611.1714,610.0943,610.7924,7256.0
2020-06-29 14:40:00,612.58,612.64,611.47,611.67,15724.0,610.932,610.9918,609.825,610.0244,15724.0
2020-06-29 14:50:00,611.55,611.59,610.58,611.36,4965.0,609.9048,609.9447,608.9374,609.7153,4965.0
2020-06-29 15:00:00,611.21,611.44,608.37,610.89,12394.0,609.5657,609.7951,606.7333,609.2465,12394.0
2020-06-29 15:10:00,610.63,610.88,609.9,610.67,6481.0,608.9872,609.2366,608.2592,609.0271,6481.0
2020-06-29 15:20:00,610.19,610.74,608.76,609.02,5362.0,608.5484,609.0969,607.1223,607.3816,5362.0
2020-06-29 15:30:00,609.46,610.45,609.08,609.72,10317.0,607.8204,608.8077,607.4414,608.0797,10317.0
2020-06-29 15:40:00,609.76,609.84,607.56,608.54,13098.0,608.1196,608.1994,605.9255,606.9029,13098.0
2020-06-29 15:50:00,608.65,610.81,608.38,610.63,34003.0,607.0126,609.1668,606.7433,608.9872,34003.0
2020-06-30 09:30:00,621.51,621.93,611.58,613.69,25126.0,619.838,620.2568,609.9347,612.039,25126.0
2020-06-30 09:40:00,615.02,616.29,614.0,615.98,4256.0,613.3654,614.632,612.3482,614.3228,4256.0
2020-06-30 09:50:00,617.5,617.86,614.25,615.81,4100.0,615.8388,616.1978,612.5975,614.1533,4100.0
2020-06-30 10:00:00,617.08,617.09,614.95,615.98,7899.0,615.4199,615.4299,613.2956,614.3228,7899.0
2020-06-30 10:10:00,616.3,617.94,616.2,616.59,2823.0,614.642,616.2776,614.5423,614.9312,2823.0
2020-06-30 10:20:00,616.17,617.0,613.2,613.2,1730.0,614.5123,615.3401,611.5503,611.5503,1730.0
2020-06-30 10:30:00,613.92,616.5,613.91,616.5,4301.0,612.2684,614.8415,612.2584,614.8415,4301.0
2020-06-30 10:40:00,617.23,619.74,614.24,615.02,10772.0,615.5695,618.0727,612.5875,613.3654,10772.0
2020-06-30 10:50:00,615.42,617.69,615.3,615.39,10533.0,613.7644,616.0282,613.6447,613.7344,10533.0
2020-06-30 11:00:00,615.39,616.0,614.25,616.0,5749.0,613.7344,614.3428,612.5975,614.3428,5749.0
2020-06-30 11:10:00,616.38,617.11,615.94,615.94,6913.0,614.7218,615.4498,614.283,614.283,6913.0
2020-06-30 11:20:00,615.99,616.93,614.45,614.74,5898.0,614.3328,615.2703,612.797,613.0862,5898.0
2020-06-30 11:30:00,614.83,614.84,611.64,611.9,11235.0,613.1759,613.1859,609.9945,610.2538,11235.0
2020-06-30 11:40:00,612.22,614.3,611.16,613.5,8776.0,610.573,612.6474,609.5158,611.8495,8776.0
2020-06-30 11:50:00,612.88,614.19,612.88,613.93,3740.0,611.2312,612.5377,611.2312,612.2784,3740.0
2020-06-30 12:00:00,613.49,614.37,613.03,613.51,4500.0,611.8395,612.7172,611.3808,611.8595,4500.0
2020-06-30 12:10:00,613.51,613.73,612.0,612.02,4403.0,611.8595,612.0789,610.3536,610.3735,4403.0
2020-06-30 12:20:00,612.01,615.41,611.73,614.37,8818.0,610.3635,613.7544,610.0843,612.7172,8818.0
2020-06-30 12:30:00,614.66,615.65,614.6,615.33,5710.0,613.0064,613.9937,612.9466,613.6746,5710.0
2020-06-30 12:40:00,615.15,616.1,615.04,615.59,6303.0,613.4951,614.4425,613.3854,613.9339,6303.0
2020-06-30 12:50:00,615.62,616.66,615.61,616.33,3822.0,613.9638,615.001,613.9538,614.6719,3822.0
2020-06-30 13:00:00,616.04,616.04,614.73,615.06,3705.0,614.3827,614.3827,613.0762,613.4053,3705.0
2020-06-30 13:10:00,615.12,616.03,614.69,615.54,2687.0,613.4652,614.3727,613.0363,613.884,2687.0
2020-06-30 13:20:00,615.4,617.51,615.4,617.19,4609.0,613.7444,615.8487,613.7444,615.5296,4609.0
2020-06-30 13:30:00,617.47,618.27,617.13,617.54,2408.0,615.8088,616.6067,615.4698,615.8787,2408.0
2020-06-30 13:40:00,617.99,617.99,616.57,617.25,5405.0,616.3274,616.3274,614.9113,615.5894,5405.0
2020-06-30 13:50:00,617.38,617.49,616.91,617.49,3267.0,615.7191,615.8288,615.2503,615.8288,3267.0
2020-06-30 14:00:00,617.05,617.48,616.84,617.06,2727.0,615.39,615.8188,615.1805,615.3999,2727.0
2020-06-30 14:10:00,617.03,617.9,616.6,617.71,3948.0,615.37,616.2377,614.9412,616.0482,3948.0
2020-06-30 14:20:00,617.71,619.1,617.27,618.66,6645.0,616.0482,617.4345,615.6094,616.9956,6645.0
2020-06-30 14:30:00,618.52,620.05,618.23,620.05,5176.0,616.856,618.3819,616.5668,618.3819,5176.0
2020-06-30 14:40:00,619.44,620.5,618.49,618.75,4945.0,617.7735,618.8307,616.8261,617.0854,4945.0
2020-06-30 14:50:00,618.8,619.26,617.9,618.94,5401.0,617.1353,617.594,616.2377,617.2749,5401.0
2020-06-30 15:00:00,619.0,619.0,617.33,618.29,3075.0,617.3347,617.3347,615.6692,616.6266,3075.0
2020-06-30 15:10:00,618.61,618.75,617.2,617.61,4185.0,616.9458,617.0854,615.5396,615.9485,4185.0
2020-06-30 15:20:00,617.85,619.77,617.74,619.77,9152.0,616.1878,618.1027,616.0781,618.1027,9152.0
2020-06-30 15:30:00,619.8,619.92,618.76,619.3,7089.0,618.1326,618.2522,617.0954,617.6339,7089.0
2020-06-30 15:40:00,619.44,619.5,618.03,618.7,13998.0,617.7735,617.8334,616.3673,617.0355,13998.0
2020-06-30 15:50:00,619.11,626.06,618.99,623.65,77598.0,617.4444,624.3757,617.3248,621.9722,77598.0
2020-07-01 09:30:00,623.94,625.0,613.68,617.58,17976.0,622.2614,623.3186,612.029,615.9185,17976.0
2020-07-01 09:40:00,616.58,616.88,611.01,611.38,25583.0,614.9212,615.2204,609.3662,609.7352,25583.0
2020-07-01 09:50:00,611.01,614.0,606.12,608.06,18692.0,609.3662,612.3482,604.4894,606.4242,18692.0
2020-07-01 10:00:00,609.49,614.05,608.7,612.0,13054.0,607.8503,612.398,607.0624,610.3536,13054.0
2020-07-01 10:10:00,611.3,613.77,605.51,605.99,25504.0,609.6554,612.1188,603.881,604.3597,25504.0
2020-07-01 10:20:00,606.0,608.04,605.78,607.08,9964.0,604.3697,606.4042,604.1503,605.4468,9964.0
2020-07-01 10:30:00,607.77,610.75,606.9,609.83,14085.0,606.1349,609.1069,605.2673,608.1894,14085.0
2020-07-01 10:40:00,610.82,613.31,609.88,613.01,18002.0,609.1767,611.66,608.2393,611.3608,18002.0
2020-07-01 10:50:00,612.77,613.46,609.2,609.99,7322.0,611.1215,611.8096,607.5611,608.349,7322.0
2020-07-01 11:00:00,609.62,610.73,607.54,609.17,20335.0,607.98,609.087,605.9056,607.5312,20335.0
2020-07-01 11:10:00,609.65,610.77,607.11,609.16,18266.0,608.0099,609.1269,605.4767,607.5212,18266.0
2020-07-01 11:20:00,608.82,609.07,606.75,607.18,15597.0,607.1821,607.4314,605.1177,605.5465,15597.0
2020-07-01 11:30:00,606.83,609.27,606.56,608.16,8510.0,605.1975,607.6309,604.9282,606.5239,8510.0
2020-07-01 11:40:00,607.87,607.87,604.03,604.51,18957.0,606.2347,606.2347,602.405,602.8837,18957.0
2020-07-01 11:50:00,604.83,605.39,602.03,602.63,23844.0,603.2028,603.7613,600.4104,601.0088,23844.0
2020-07-01 12:00:00,602.98,605.26,601.64,604.83,11882.0,601.3578,603.6317,600.0214,603.2028,11882.0
2020-07-01 12:10:00,605.11,605.24,602.04,603.87,5817.0,603.4821,603.6117,600.4204,602.2454,5817.0
2020-07-01 12:20:00,604.11,606.04,603.49,606.04,4707.0,602.4848,604.4096,601.8665,604.4096,4707.0
2020-07-01 12:30:00,606.42,607.06,604.82,605.15,9188.0,604.7886,605.4268,603.1929,603.522,9188.0
2020-07-01 12:40:00,605.21,605.26,603.14,603.31,5918.0,603.5818,603.6317,601.5174,601.6869,5918.0
2020-07-01 12:50:00,603.78,604.77,602.96,604.29,7215.0,602.1557,603.143,601.3379,602.6643,7215.0
2020-07-01 13:00:00,603.86,605.25,603.58,604.42,9035.0,602.2355,603.6217,601.9562,602.7939,9035.0
2020-07-01 13:10:00,604.33,605.72,603.54,604.06,8885.0,602.7042,604.0905,601.9163,602.4349,8885.0
2020-07-01 13:20:00,603.99,605.2,602.68,604.33,15092.0,602.3651,603.5719,601.0586,602.7042,15092.0
2020-07-01 13:30:00,604.1,604.58,603.95,603.95,5261.0,602.4748,602.9535,602.3252,602.3252,5261.0
2020-07-01 13:40:00,604.22,604.27,602.85,603.15,5545.0,602.5945,602.6444,601.2282,601.5274,5545.0
2020-07-01 13:50:00,603.55,603.67,602.45,602.91,4733.0,601.9263,602.046,600.8292,601.288,4733.0
2020-07-01 14:00:00,602.73,603.71,602.01,602.78,12590.0,601.1085,602.0859,600.3904,601.1584,12590.0
2020-07-01 14:10:00,602.7,603.06,602.39,603.0,4259.0,601.0786,601.4376,600.7694,601.3778,4259.0
2020-07-01 14:20:00,602.77,603.95,602.56,603.36,10452.0,601.1484,602.3252,600.939,601.7368,10452.0
2020-07-01 14:30:00,603.63,604.62,603.03,603.45,3543.0,602.0061,602.9934,601.4077,601.8266,3543.0
2020-07-01 14:40:00,603.71,603.98,601.66,601.9,8188.0,602.0859,602.3551,600.0414,600.2807,8188.0
2020-07-01 14:50:00,601.9,603.33,601.02,603.33,9657.0,600.2807,601.7069,599.4031,601.7069,9657.0
2020-07-01 15:00:00,603.35,606.0,603.33,605.74,19835.0,601.7268,604.3697,601.7069,604.1104,19835.0
2020-07-01 15:10:00,605.54,605.69,604.4,605.22,8207.0,603.9109,604.0605,602.774,603.5918,8207.0
2020-07-01 15:20:00,604.87,605.33,603.77,603.79,4686.0,603.2427,603.7015,602.1457,602.1656,4686.0
2020-07-01 15:30:00,603.85,605.6,603.54,605.35,15575.0,602.2255,603.9708,601.9163,603.7214,15575.0
2020-07-01 15:40:00,605.41,608.77,605.41,608.32,15703.0,603.7813,607.1322,603.7813,606.6835,15703.0
2020-07-01 15:50:00,607.63,611.27,607.22,609.16,81366.0,605.9953,609.6255,605.5864,607.5212,81366.0
2020-07-02 09:30:00,611.06,612.61,608.76,612.61,16636.0,609.4161,610.9619,607.1223,610.9619,16636.0
2020-07-02 09:40:00,612.42,618.9,612.41,615.77,18931.0,610.7724,617.235,610.7625,614.1134,18931.0
2020-07-02 09:50:00,616.88,619.5,616.38,618.41,9536.0,615.2204,617.8334,614.7218,616.7463,9536.0
2020-07-02 10:00:00,619.0,619.5,616.35,619.46,19092.0,617.3347,617.8334,614.6919,617.7935,19092.0
2020-07-02 10:10:00,619.07,621.95,618.31,620.75,11112.0,617.4045,620.2768,616.6466,619.08,11112.0
2020-07-02 10:20:00,621.2,622.0,619.6,620.48,10563.0,619.5288,620.3267,617.9331,618.8107,10563.0
2020-07-02 10:30:00,620.51,622.46,620.18,622.36,8924.0,618.8407,620.7854,618.5116,620.6857,8924.0
2020-07-02 10:40:00,622.41,625.46,622.41,625.46,10450.0,620.7356,623.7773,620.7356,623.7773,10450.0
2020-07-02 10:50:00,625.37,627.5,624.4,627.5,18843.0,623.6876,625.8119,622.7202,625.8119,18843.0
2020-07-02 11:00:00,627.59,628.09,625.72,627.49,17758.0,625.9016,626.4003,624.0366,625.8019,17758.0
2020-07-02 11:10:00,627.29,630.0,626.91,629.75,28395.0,625.6024,628.3051,625.2234,628.0558,28395.0
2020-07-02 11:20:00,629.48,629.98,626.75,626.75,12858.0,627.7865,628.2852,625.0639,625.0639,12858.0
2020-07-02 11:30:00,626.57,628.9,626.57,628.63,5733.0,624.8844,627.2081,624.8844,626.9388,5733.0
2020-07-02 11:40:00,628.28,630.6,628.27,630.13,8043.0,626.5898,628.9035,626.5798,628.4348,8043.0
2020-07-02 11:50:00,630.76,630.76,627.63,627.85,6653.0,629.0631,629.0631,625.9415,626.1609,6653.0
2020-07-02 12:00:00,627.21,629.28,626.54,627.53,7983.0,625.5226,627.5871,624.8544,625.8418,7983.0
2020-07-02 12:10:00,627.2,627.35,623.96,625.68,9263.0,625.5127,625.6623,622.2814,623.9968,9263.0
2020-07-02 12:20:00,625.47,627.0,625.32,625.32,6394.0,623.7873,625.3132,623.6377,623.6377,6394.0
2020-07-02 12:30:00,625.21,625.48,623.81,625.15,3968.0,623.528,623.7973,622.1318,623.4682,3968.0
2020-07-02 12:40:00,625.46,627.12,625.29,626.75,4894.0,623.7773,625.4329,623.6078,625.0639,4894.0
2020-07-02 12:50:00,626.96,627.52,624.82,625.0,7220.0,625.2733,625.8318,623.1391,623.3186,7220.0
2020-07-02 13:00:00,624.58,624.58,622.71,623.33,6263.0,622.8997,622.8997,621.0347,621.6531,6263.0
2020-07-02 13:10:00,624.0,624.89,623.31,624.12,5731.0,622.3213,623.2089,621.6331,622.441,5731.0
2020-07-02 13:20:00,624.32,625.0,623.0,623.0,4770.0,622.6404,623.3186,621.324,621.324,4770.0
2020-07-02 13:30:00,622.6,624.16,622.39,622.64,7633.0,620.925,622.4808,620.7156,620.9649,7633.0
2020-07-02 13:40:00,622.86,623.84,621.52,623.84,9075.0,621.1843,622.1617,619.8479,622.1617,9075.0
2020-07-02 13:50:00,623.77,623.82,621.53,622.23,7169.0,622.0919,622.1418,619.8579,620.556,7169.0
2020-07-02 14:00:00,621.9,622.49,621.54,622.07,6335.0,620.2269,620.8153,619.8679,620.3965,6335.0
2020-07-02 14:10:00,622.13,622.73,620.5,621.73,10802.0,620.4563,621.0547,618.8307,620.0574,10802.0
2020-07-02 14:20:00,621.65,624.99,621.42,624.99,9993.0,619.9776,623.3086,619.7482,623.3086,9993.0
2020-07-02 14:30:00,624.98,625.16,623.36,625.16,5900.0,623.2986,623.4782,621.683,623.4782,5900.0
2020-07-02 14:40:00,624.89,625.63,624.72,625.51,7830.0,623.2089,623.9469,623.0393,623.8272,7830.0
2020-07-02 14:50:00,625.43,626.98,625.43,626.53,7302.0,623.7474,625.2933,623.7474,624.8445,7302.0
2020-07-02 15:00:00,626.44,626.79,625.41,625.57,5679.0,624.7547,625.1038,623.7275,623.887,5679.0
2020-07-02 15:10:00,625.64,625.7,624.27,624.32,7329.0,623.9569,624.0167,622.5905,622.6404,7329.0
2020-07-02 15:20:00,624.45,625.53,623.23,624.18,8643.0,622.7701,623.8472,621.5533,622.5008,8643.0
2020-07-02 15:30:00,624.15,624.91,623.13,623.54,11059.0,622.4709,623.2288,621.4536,621.8625,11059.0
2020-07-02 15:40:00,623.68,624.15,622.31,622.83,10325.0,622.0021,622.4709,620.6358,621.1544,10325.0
2020-07-02 15:50:00,622.45,622.87,619.97,621.94,34711.0,620.7754,621.1943,618.3021,620.2668,34711.0
2020-07-06 09:30:00,634.18,639.0,628.0,628.5,68665.0,632.4739,637.2809,626.3105,626.8092,68665.0
2020-07-06 09:40:00,627.0,631.0,623.5,624.28,19752.0,625.3132,629.3024,621.8226,622.6005,19752.0
2020-07-06 09:50:00,623.84,629.98,623.68,629.98,15644.0,622.1617,628.2852,622.0021,628.2852,15644.0
2020-07-06 10:00:00,630.0,631.25,626.59,628.62,19550.0,628.3051,629.5518,624.9043,626.9288,19550.0
2020-07-06 10:10:00,628.29,633.62,627.1,633.58,17890.0,626.5997,631.9154,625.4129,631.8755,17890.0
2020-07-06 10:20:00,633.68,633.68,628.62,629.34,11011.0,631.9752,631.9752,626.9288,627.6469,11011.0
2020-07-06 10:30:00,628.81,632.27,628.42,632.26,12790.0,627.1183,630.569,626.7294,630.5591,12790.0
2020-07-06 10:40:00,632.04,635.0,631.92,633.81,28851.0,630.3396,633.2917,630.22,632.1049,28851.0
2020-07-06 10:50:00,634.08,634.99,633.01,634.61,9936.0,632.3742,633.2817,631.307,632.9027,9936.0
2020-07-06 11:00:00,634.02,635.97,633.73,635.24,12389.0,632.3143,634.2591,632.0251,633.531,12389.0
2020-07-06 11:10:00,634.92,637.16,634.82,635.6,12319.0,633.2119,635.4459,633.1122,633.8901,12319.0
2020-07-06 11:20:00,635.76,637.28,635.43,637.0,7699.0,634.0496,635.5655,633.7205,635.2863,7699.0
2020-07-06 11:30:00,637.05,637.83,636.84,637.25,13989.0,635.3362,636.1141,635.1267,635.5356,13989.0
2020-07-06 11:40:00,637.25,637.27,635.31,635.32,7607.0,635.5356,635.5556,633.6008,633.6108,7607.0
2020-07-06 11:50:00,635.57,636.56,635.57,636.3,7011.0,633.8601,634.8475,633.8601,634.5882,7011.0
2020-07-06 12:00:00,636.54,637.59,635.57,635.58,9470.0,634.8275,635.8747,633.8601,633.8701,9470.0
2020-07-06 12:10:00,635.57,636.72,633.35,634.03,14786.0,633.8601,635.0071,631.6461,632.3243,14786.0
2020-07-06 12:20:00,633.97,634.33,631.59,632.6,13072.0,632.2645,632.6235,629.8909,630.8981,13072.0
2020-07-06 12:30:00,632.61,632.71,630.88,631.3,7617.0,630.9081,631.0078,629.1828,629.6016,7617.0
2020-07-06 12:40:00,631.38,631.91,628.85,630.0,11597.0,629.6814,630.21,627.1582,628.3051,11597.0
2020-07-06 12:50:00,630.03,630.71,628.34,628.79,10694.0,628.3351,629.0132,626.6496,627.0984,10694.0
2020-07-06 13:00:00,628.9,630.37,627.98,629.43,11326.0,627.2081,628.6741,626.2906,627.7367,11326.0
2020-07-06 13:10:00,629.6,629.71,627.0,627.14,15814.0,627.9062,628.0159,625.3132,625.4528,15814.0
2020-07-06 13:20:00,627.23,629.6,626.62,629.6,15407.0,625.5426,627.9062,624.9342,627.9062,15407.0
2020-07-06 13:30:00,629.63,629.67,628.27,629.19,18904.0,627.9361,627.976,626.5798,627.4973,18904.0
2020-07-06 13:40:00,628.99,629.59,627.75,628.11,9869.0,627.2978,627.8962,626.0612,626.4202,9869.0
2020-07-06 13:50:00,627.98,628.27,626.92,627.82,7984.0,626.2906,626.5798,625.2334,626.131,7984.0
2020-07-06 14:00:00,627.66,627.79,626.41,626.41,12549.0,625.9714,626.1011,624.7248,624.7248,12549.0
2020-07-06 14:10:00,626.76,627.42,625.72,626.06,9768.0,625.0738,625.7321,624.0366,624.3757,9768.0
2020-07-06 14:20:00,625.97,626.87,625.97,626.36,5058.0,624.286,625.1836,624.286,624.6749,5058.0
2020-07-06 14:30:00,626.52,627.7,626.52,627.43,9149.0,624.8345,626.0113,624.8345,625.742,9149.0
2020-07-06 14:40:00,627.7,629.06,627.61,628.35,10819.0,626.0113,627.3677,625.9216,626.6596,10819.0
2020-07-06 14:50:00,628.65,628.8,627.9,627.9,8310.0,626.9588,627.1084,626.2108,626.2108,8310.0
2020-07-06 15:00:00,628.03,628.33,625.76,625.98,17000.0,626.3404,626.6396,624.0765,624.2959,17000.0
2020-07-06 15:10:00,625.93,627.86,625.92,626.46,7366.0,624.2461,626.1709,624.2361,624.7747,7366.0
2020-07-06 15:20:00,626.43,626.43,624.84,625.33,13002.0,624.7447,624.7447,623.159,623.6477,13002.0
2020-07-06 15:30:00,625.88,629.36,625.64,628.02,19638.0,624.1962,627.6669,623.9569,626.3305,19638.0
2020-07-06 15:40:00,628.28,628.28,626.08,626.47,10267.0,626.5898,626.5898,624.3957,624.7846,10267.0
2020-07-06 15:50:00,626.59,628.14,625.91,626.76,28284.0,624.9043,626.4501,624.2261,625.0738,28284.0
2020-07-07 09:30:00,636.03,638.91,628.23,630.38,36870.0,634.3189,637.1912,626.5399,628.6841,36870.0
2020-07-07 09:40:00,630.01,638.45,629.99,636.99,31855.0,628.3151,636.7324,628.2952,635.2763,31855.0
2020-07-07 09:50:00,636.98,640.0,635.58,639.37,46051.0,635.2664,638.2782,633.8701,637.6499,46051.0
2020-07-07 10:00:00,639.0,644.18,638.83,643.12,45177.0,637.2809,642.447,637.1114,641.3898,45177.0
2020-07-07 10:10:00,643.09,649.0,641.81,648.22,106291.0,641.3599,647.254,640.0834,646.4761,106291.0
2020-07-07 10:20:00,647.95,650.0,647.83,649.25,58323.0,646.2068,648.2513,646.0872,647.5033,58323.0
2020-07-07 10:30:00,649.18,650.98,645.0,649.81,62295.0,647.4335,649.2287,643.2648,648.0618,62295.0
2020-07-07 10:40:00,649.45,651.51,648.75,649.41,38409.0,647.7028,649.7573,647.0047,647.6629,38409.0
2020-07-07 10:50:00,649.55,650.61,645.36,648.12,16645.0,647.8025,648.8597,643.6238,646.3764,16645.0
2020-07-07 11:00:00,648.02,650.66,647.44,650.32,14443.0,646.2767,648.9096,645.6982,648.5705,14443.0
2020-07-07 11:10:00,650.76,650.98,648.37,648.57,19311.0,649.0093,649.2287,646.6257,646.8252,19311.0
2020-07-07 11:20:00,649.16,652.0,649.16,651.73,33749.0,647.4136,650.2459,647.4136,649.9767,33749.0
2020-07-07 11:30:00,651.74,653.38,650.49,651.0,26794.0,649.9866,651.6222,648.74,649.2486,26794.0
2020-07-07 11:40:00,650.94,651.78,650.18,651.38,9446.0,649.1888,650.0265,648.4308,649.6276,9446.0
2020-07-07 11:50:00,651.49,653.53,651.49,652.61,9077.0,649.7373,651.7718,649.7373,650.8543,9077.0
2020-07-07 12:00:00,652.6,653.37,647.63,647.85,9339.0,650.8443,651.6123,645.8877,646.1071,9339.0
2020-07-07 12:10:00,647.83,649.55,647.5,648.72,16701.0,646.0872,647.8025,645.7581,646.9748,16701.0
2020-07-07 12:20:00,648.68,649.32,647.66,648.38,10786.0,646.9349,647.5732,645.9176,646.6357,10786.0
2020-07-07 12:30:00,648.32,649.0,647.51,648.17,3167.0,646.5758,647.254,645.768,646.4262,3167.0
2020-07-07 12:40:00,648.17,648.17,646.49,647.17,6405.0,646.4262,646.4262,644.7508,645.4289,6405.0
2020-07-07 12:50:00,646.97,647.16,646.19,646.92,8850.0,645.2295,645.419,644.4516,645.1796,8850.0
2020-07-07 13:00:00,646.6,646.81,644.7,644.75,8601.0,644.8605,645.0699,642.9656,643.0155,8601.0
2020-07-07 13:10:00,644.71,646.6,644.7,646.04,7109.0,642.9756,644.8605,642.9656,644.302,7109.0
2020-07-07 13:20:00,645.97,648.99,645.96,648.47,11189.0,644.2322,647.244,644.2222,646.7254,11189.0
2020-07-07 13:30:00,648.76,650.47,648.4,650.47,13923.0,647.0147,648.7201,646.6556,648.7201,13923.0
2020-07-07 13:40:00,650.24,650.46,648.2,648.97,6030.0,648.4907,648.7101,646.4562,647.2241,6030.0
2020-07-07 13:50:00,649.22,649.8,648.83,649.04,6408.0,647.4734,648.0519,647.0845,647.2939,6408.0
2020-07-07 14:00:00,649.35,651.49,648.79,651.21,8672.0,647.6031,649.7373,647.0446,649.4581,8672.0
2020-07-07 14:10:00,651.47,652.99,651.0,651.36,18466.0,649.7174,651.2333,649.2486,649.6077,18466.0
2020-07-07 14:20:00,651.12,651.12,649.67,649.71,10715.0,649.3683,649.3683,647.9222,647.9621,10715.0
2020-07-07 14:30:00,649.94,650.16,648.25,648.63,21135.0,648.1915,648.4109,646.506,646.885,21135.0
2020-07-07 14:40:00,649.17,649.32,648.12,648.87,4105.0,647.4236,647.5732,646.3764,647.1244,4105.0
2020-07-07 14:50:00,649.14,649.51,648.15,648.92,4885.0,647.3936,647.7626,646.4063,647.1742,4885.0
2020-07-07 15:00:00,648.31,648.48,647.09,647.09,7150.0,646.5659,646.7354,645.3492,645.3492,7150.0
2020-07-07 15:10:00,647.16,647.44,644.61,645.49,16532.0,645.419,645.6982,642.8758,643.7535,16532.0
2020-07-07 15:20:00,646.26,646.48,644.91,645.06,7234.0,644.5214,644.7408,643.175,643.3246,7234.0
2020-07-07 15:30:00,645.07,647.09,644.61,645.71,15960.0,643.3346,645.3492,642.8758,643.9729,15960.0
2020-07-07 15:40:00,645.86,646.16,640.01,640.69,23349.0,644.1225,644.4217,638.2882,638.9664,23349.0
2020-07-07 15:50:00,641.93,642.08,639.1,640.4,38912.0,640.203,640.3526,637.3807,638.6772,38912.0
2020-07-08 09:30:00,650.43,650.43,643.59,645.0,29358.0,648.6802,648.6802,641.8586,643.2648,29358.0
2020-07-08 09:40:00,645.59,648.21,644.29,648.2,8894.0,643.8532,646.4661,642.5567,646.4562,8894.0
2020-07-08 09:50:00,647.35,648.94,646.52,648.89,14040.0,645.6085,647.1942,644.7807,647.1443,14040.0
2020-07-08 10:00:00,648.65,650.49,647.64,648.42,14275.0,646.905,648.74,645.8977,646.6756,14275.0
2020-07-08 10:10:00,648.37,649.32,644.42,644.44,8470.0,646.6257,647.5732,642.6863,642.7063,8470.0
2020-07-08 10:20:00,644.17,645.21,641.89,641.9,8399.0,642.437,643.4742,640.1631,640.1731,8399.0
2020-07-08 10:30:00,641.79,644.88,641.14,644.61,17910.0,640.0634,643.1451,639.4152,642.8758,17910.0
2020-07-08 10:40:00,645.08,645.79,643.62,644.54,4612.0,643.3446,644.0527,641.8885,642.806,4612.0
2020-07-08 10:50:00,644.01,645.54,643.76,643.94,3688.0,642.2774,643.8033,642.0281,642.2076,3688.0
2020-07-08 11:00:00,643.9,644.22,638.87,639.7,12052.0,642.1677,642.4869,637.1513,637.979,12052.0
2020-07-08 11:10:00,639.0,641.53,636.17,636.21,13273.0,637.2809,639.8041,634.4585,634.4984,13273.0
2020-07-08 11:20:00,636.88,637.3,632.42,635.57,14740.0,635.1666,635.5855,630.7186,633.8601,14740.0
2020-07-08 11:30:00,635.91,637.14,635.46,636.93,5612.0,634.1992,635.4259,633.7504,635.2165,5612.0
2020-07-08 11:40:00,636.84,636.86,635.27,636.51,9803.0,635.1267,635.1467,633.561,634.7976,9803.0
2020-07-08 11:50:00,636.25,636.95,634.5,636.95,7188.0,634.5383,635.2364,632.793,635.2364,7188.0
2020-07-08 12:00:00,637.04,637.4,636.15,637.4,6166.0,635.3262,635.6852,634.4386,635.6852,6166.0
2020-07-08 12:10:00,637.33,639.0,636.78,638.29,4427.0,635.6154,637.2809,635.0669,636.5728,4427.0
2020-07-08 12:20:00,638.02,640.0,638.02,639.58,6371.0,636.3036,638.2782,636.3036,637.8594,6371.0
2020-07-08 12:30:00,639.88,641.45,639.65,641.42,4156.0,638.1586,639.7243,637.9292,639.6944,4156.0
2020-07-08 12:40:00,641.59,641.59,638.76,640.56,11054.0,639.864,639.864,637.0416,638.8367,11054.0
2020-07-08 12:50:00,640.53,640.71,639.85,640.71,2591.0,638.8068,638.9863,638.1286,638.9863,2591.0
2020-07-08 13:00:00,640.23,640.36,639.4,640.36,7813.0,638.5076,638.6373,637.6798,638.6373,7813.0
2020-07-08 13:10:00,640.5,640.5,639.48,639.57,3583.0,638.7769,638.7769,637.7596,637.8494,3583.0
2020-07-08 13:20:00,639.72,640.8,638.3,638.3,8400.0,637.999,639.0761,636.5828,636.5828,8400.0
2020-07-08 13:30:00,639.12,639.62,638.75,639.62,2144.0,637.4006,637.8993,637.0316,637.8993,2144.0
2020-07-08 13:40:00,639.68,639.93,637.74,638.41,5971.0,637.9591,638.2084,636.0243,636.6925,5971.0
2020-07-08 13:50:00,638.1,638.11,634.62,635.71,5329.0,636.3833,636.3933,632.9127,633.9998,5329.0
2020-07-08 14:00:00,635.96,636.97,635.0,635.0,6864.0,634.2491,635.2564,633.2917,633.2917,6864.0
2020-07-08 14:10:00,634.5,635.06,633.79,634.5,7508.0,632.793,633.3515,632.0849,632.793,7508.0
2020-07-08 14:20:00,634.44,634.47,633.0,633.82,9026.0,632.7332,632.7631,631.2971,632.1149,9026.0
2020-07-08 14:30:00,634.02,636.34,634.0,636.05,4990.0,632.3143,634.6281,632.2944,634.3389,4990.0
2020-07-08 14:40:00,635.89,636.09,634.73,634.88,3662.0,634.1793,634.3787,633.0224,633.172,3662.0
2020-07-08 14:50:00,634.83,637.0,634.55,636.63,5100.0,633.1221,635.2863,632.8429,634.9173,5100.0
2020-07-08 15:00:00,636.83,637.61,636.79,637.26,4899.0,635.1168,635.8947,635.0769,635.5456,4899.0
2020-07-08 15:10:00,637.49,638.19,637.3,638.04,7373.0,635.775,636.4731,635.5855,636.3235,7373.0
2020-07-08 15:20:00,637.91,638.65,637.66,637.9,4200.0,636.1939,636.9319,635.9445,636.1839,4200.0
2020-07-08 15:30:00,638.13,639.68,637.86,638.49,6771.0,636.4133,637.9591,636.144,636.7723,6771.0
2020-07-08 15:40:00,638.37,639.5,638.36,639.21,6887.0,636.6526,637.7796,636.6426,637.4904,6887.0
2020-07-08 15:50:00,639.36,640.43,638.47,640.33,24995.0,637.64,638.7071,636.7523,638.6073,24995.0
2020-07-09 09:30:00,648.0,655.93,647.0,649.3,97919.0,646.2567,654.1654,645.2594,647.5532,97919.0
2020-07-09 09:40:00,649.32,651.54,648.19,651.54,9716.0,647.5732,649.7872,646.4462,649.7872,9716.0
2020-07-09 09:50:00,651.51,654.84,650.5,650.5,18849.0,649.7573,653.0783,648.75,648.75,18849.0
2020-07-09 10:00:00,650.91,650.95,645.66,645.67,21535.0,649.1589,649.1988,643.923,643.933,21535.0
2020-07-09 10:10:00,646.42,650.79,643.01,646.05,29360.0,644.681,649.0392,641.2801,644.312,29360.0
2020-07-09 10:20:00,645.28,647.99,644.06,645.41,19889.0,643.544,646.2467,642.3273,643.6737,19889.0
2020-07-09 10:30:00,644.65,646.88,641.27,641.27,11419.0,642.9157,645.1397,639.5448,639.5448,11419.0
2020-07-09 10:40:00,641.56,642.07,637.91,640.11,18630.0,639.834,640.3427,636.1939,638.3879,18630.0
2020-07-09 10:50:00,639.33,641.0,636.01,636.37,11051.0,637.61,639.2755,634.299,634.658,11051.0
2020-07-09 11:00:00,636.06,637.7,635.01,637.28,10976.0,634.3488,635.9844,633.3017,635.5655,10976.0
2020-07-09 11:10:00,636.87,637.75,633.62,633.64,13255.0,635.1566,636.0343,631.9154,631.9353,13255.0
2020-07-09 11:20:00,634.11,635.15,629.0,633.21,36046.0,632.4041,633.4413,627.3078,631.5065,36046.0
2020-07-09 11:30:00,633.29,636.77,632.22,634.06,16212.0,631.5863,635.0569,630.5192,632.3542,16212.0
2020-07-09 11:40:00,634.47,634.47,630.34,632.8,8847.0,632.7631,632.7631,628.6442,631.0976,8847.0
2020-07-09 11:50:00,632.8,633.44,630.99,632.0,8179.0,631.0976,631.7359,629.2925,630.2998,8179.0
2020-07-09 12:00:00,632.5,635.0,632.34,633.5,9833.0,630.7984,633.2917,630.6388,631.7957,9833.0
2020-07-09 12:10:00,633.79,637.79,633.79,637.79,9175.0,632.0849,636.0742,632.0849,636.0742,9175.0
2020-07-09 12:20:00,637.76,639.68,637.08,637.81,11784.0,636.0443,637.9591,635.3661,636.0941,11784.0
2020-07-09 12:30:00,638.26,640.81,638.26,639.85,9390.0,636.5429,639.086,636.5429,638.1286,9390.0
2020-07-09 12:40:00,640.11,641.53,640.02,640.93,6038.0,638.3879,639.8041,638.2982,639.2057,6038.0
2020-07-09 12:50:00,640.8,641.37,638.0,638.0,6716.0,639.0761,639.6445,636.2836,636.2836,6716.0
2020-07-09 13:00:00,637.5,638.55,636.43,637.93,8015.0,635.785,636.8321,634.7178,636.2138,8015.0
2020-07-09 13:10:00,637.94,638.59,636.87,636.87,6136.0,636.2238,636.872,635.1566,635.1566,6136.0
2020-07-09 13:20:00,636.87,637.85,635.77,636.68,5506.0,635.1566,636.134,634.0596,634.9672,5506.0
2020-07-09 13:30:00,636.47,637.45,635.92,636.12,3200.0,634.7577,635.7351,634.2092,634.4087,3200.0
2020-07-09 13:40:00,636.31,638.25,636.3,638.24,10597.0,634.5982,636.5329,634.5882,636.523,10597.0
2020-07-09 13:50:00,638.01,639.08,637.73,639.08,5204.0,636.2936,637.3607,636.0143,637.3607,5204.0
2020-07-09 14:00:00,638.4,639.73,638.39,639.25,3755.0,636.6825,638.009,636.6726,637.5302,3755.0
2020-07-09 14:10:00,639.7,639.7,637.73,639.04,5424.0,637.979,637.979,636.0143,637.3208,5424.0
2020-07-09 14:20:00,639.31,639.69,639.0,639.41,2900.0,637.5901,637.9691,637.2809,637.6898,2900.0
2020-07-09 14:30:00,639.71,641.0,639.25,640.43,4590.0,637.989,639.2755,637.5302,638.7071,4590.0
2020-07-09 14:40:00,640.38,640.39,638.22,639.0,9081.0,638.6572,638.6672,636.503,637.2809,9081.0
2020-07-09 14:50:00,639.36,641.99,638.98,641.84,15261.0,637.64,640.2629,637.261,640.1133,15261.0
2020-07-09 15:00:00,641.88,643.15,641.08,641.74,7961.0,640.1532,641.4198,639.3553,640.0135,7961.0
2020-07-09 15:10:00,641.66,642.39,639.94,640.97,7489.0,639.9338,640.6618,638.2184,639.2456,7489.0
2020-07-09 15:20:00,640.3,641.17,638.1,639.13,21351.0,638.5774,639.4451,636.3833,637.4106,21351.0
2020-07-09 15:30:00,638.67,639.1,636.55,638.42,17675.0,636.9518,637.3807,634.8375,636.7025,17675.0
2020-07-09 15:40:00,638.11,641.88,637.93,640.6,17798.0,636.3933,640.1532,636.2138,638.8766,17798.0
2020-07-09 15:50:00,640.48,642.0,639.75,639.97,37862.0,638.7569,640.2728,638.0289,638.2483,37862.0
2020-07-10 09:30:00,638.4,639.99,622.39,622.58,45317.0,636.6825,638.2683,620.7156,620.9051,45317.0
2020-07-10 09:40:00,622.59,627.63,622.59,626.98,27430.0,620.9151,625.9415,620.9151,625.2933,27430.0
2020-07-10 09:50:00,627.14,632.5,627.14,629.56,20879.0,625.4528,630.7984,625.4528,627.8663,20879.0
2020-07-10 10:00:00,629.57,629.8,626.02,627.22,19445.0,627.8763,628.1057,624.3358,625.5326,19445.0
2020-07-10 10:10:00,627.56,628.85,625.52,625.72,18112.0,625.8717,627.1582,623.8372,624.0366,18112.0
2020-07-10 10:20:00,625.79,631.0,625.69,630.96,8759.0,624.1065,629.3024,624.0067,629.2625,8759.0
2020-07-10 10:30:00,631.37,631.37,629.01,629.11,4950.0,629.6714,629.6714,627.3178,627.4175,4950.0
2020-07-10 10:40:00,629.48,630.4,627.87,628.2,8138.0,627.7865,628.7041,626.1809,626.51,8138.0
2020-07-10 10:50:00,628.23,628.6,626.16,627.33,7820.0,626.5399,626.9089,624.4755,625.6423,7820.0
2020-07-10 11:00:00,627.33,627.5,625.92,626.71,7910.0,625.6423,625.8119,624.2361,625.024,7910.0
2020-07-10 11:10:00,626.0,626.52,625.38,626.52,3417.0,624.3159,624.8345,623.6976,624.8345,3417.0
2020-07-10 11:20:00,626.11,626.26,624.16,624.43,15244.0,624.4256,624.5752,622.4808,622.7501,15244.0
2020-07-10 11:30:00,624.67,625.99,624.21,624.51,10263.0,622.9895,624.3059,622.5307,622.8299,10263.0
2020-07-10 11:40:00,624.35,626.28,624.35,625.73,4898.0,622.6703,624.5951,622.6703,624.0466,4898.0
2020-07-10 11:50:00,625.86,625.88,624.6,625.0,7364.0,624.1763,624.1962,622.9197,623.3186,7364.0
2020-07-10 12:00:00,625.16,625.83,622.42,622.44,19354.0,623.4782,624.1464,620.7455,620.7655,19354.0
2020-07-10 12:10:00,622.95,623.74,622.4,622.4,7048.0,621.2741,622.062,620.7256,620.7256,7048.0
2020-07-10 12:20:00,622.2,623.12,621.25,622.58,6958.0,620.5261,621.4436,619.5787,620.9051,6958.0
2020-07-10 12:30:00,622.53,624.0,622.2,624.0,3667.0,620.8552,622.3213,620.5261,622.3213,3667.0
2020-07-10 12:40:00,623.67,624.18,623.44,623.44,4084.0,621.9922,622.5008,621.7628,621.7628,4084.0
2020-07-10 12:50:00,623.37,623.38,621.93,623.11,15250.0,621.693,621.7029,620.2568,621.4337,15250.0
2020-07-10 13:00:00,622.66,623.77,622.66,623.76,3359.0,620.9849,622.0919,620.9849,622.0819,3359.0
2020-07-10 13:10:00,623.66,625.54,623.58,625.38,6888.0,621.9822,623.8571,621.9024,623.6976,6888.0
2020-07-10 13:20:00,625.27,626.0,625.16,625.27,4097.0,623.5879,624.3159,623.4782,623.5879,4097.0
2020-07-10 13:30:00,625.28,625.83,623.69,624.36,4917.0,623.5978,624.1464,622.0121,622.6803,4917.0
2020-07-10 13:40:00,624.46,625.0,623.95,624.12,3912.0,622.78,623.3186,622.2714,622.441,3912.0
2020-07-10 13:50:00,624.1,624.5,620.99,621.3,9035.0,622.421,622.8199,619.3194,619.6285,9035.0
2020-07-10 14:00:00,621.3,622.0,619.87,621.25,10916.0,619.6285,620.3267,618.2024,619.5787,10916.0
2020-07-10 14:10:00,621.28,621.3,619.23,619.82,6381.0,619.6086,619.6285,617.5641,618.1525,6381.0
2020-07-10 14:20:00,619.33,619.8,618.37,618.54,7977.0,617.6638,618.1326,616.7064,616.876,7977.0
2020-07-10 14:30:00,618.46,620.58,618.27,620.21,15301.0,616.7962,618.9105,616.6067,618.5415,15301.0
2020-07-10 14:40:00,620.32,621.14,618.08,618.35,11247.0,618.6512,619.469,616.4172,616.6865,11247.0
2020-07-10 14:50:00,618.68,619.28,618.11,619.25,13188.0,617.0156,617.614,616.4471,617.5841,13188.0
2020-07-10 15:00:00,619.31,620.26,618.71,619.88,13377.0,617.6439,618.5913,617.0455,618.2124,13377.0
2020-07-10 15:10:00,620.25,620.44,618.98,619.09,11359.0,618.5814,618.7709,617.3148,617.4245,11359.0
2020-07-10 15:20:00,619.24,619.56,618.0,618.03,15349.0,617.5741,617.8932,616.3374,616.3673,15349.0
2020-07-10 15:30:00,617.98,620.98,617.94,620.0,17608.0,616.3175,619.3094,616.2776,618.332,17608.0
2020-07-10 15:40:00,619.68,620.45,618.41,618.79,21349.0,618.0129,618.7808,616.7463,617.1253,21349.0
2020-07-10 15:50:00,618.91,622.0,618.91,620.86,47637.0,617.245,620.3267,617.245,619.1897,47637.0
2020-07-13 09:30:00,623.67,625.68,619.0,623.95,28683.0,621.9922,623.9968,617.3347,622.2714,28683.0
2020-07-13 09:40:00,623.12,624.0,621.5,622.52,14245.0,621.4436,622.3213,619.828,620.8453,14245.0
2020-07-13 09:50:00,623.24,629.15,622.87,627.49,15306.0,621.5633,627.4574,621.1943,625.8019,15306.0
2020-07-13 10:00:00,625.45,628.5,625.45,626.59,8810.0,623.7674,626.8092,623.7674,624.9043,8810.0
2020-07-13 10:10:00,626.82,628.0,623.97,624.0,11074.0,625.1337,626.3105,622.2914,622.3213,11074.0
2020-07-13 10:20:00,623.96,627.0,623.26,627.0,8654.0,622.2814,625.3132,621.5833,625.3132,8654.0
2020-07-13 10:30:00,625.68,627.0,624.89,626.85,3902.0,623.9968,625.3132,623.2089,625.1636,3902.0
2020-07-13 10:40:00,626.65,627.25,625.76,626.83,4429.0,624.9641,625.5625,624.0765,625.1437,4429.0
2020-07-13 10:50:00,627.0,627.47,625.75,627.47,5294.0,625.3132,625.7819,624.0666,625.7819,5294.0
2020-07-13 11:00:00,626.76,628.52,626.76,628.1,7259.0,625.0738,626.8291,625.0738,626.4102,7259.0
2020-07-13 11:10:00,627.91,630.81,627.77,630.42,7155.0,626.2208,629.113,626.0811,628.724,7155.0
2020-07-13 11:20:00,630.03,631.62,628.91,631.62,9349.0,628.3351,629.9208,627.2181,629.9208,9349.0
2020-07-13 11:30:00,631.21,631.62,630.0,630.77,6941.0,629.5119,629.9208,628.3051,629.0731,6941.0
2020-07-13 11:40:00,631.0,631.81,630.09,630.43,4807.0,629.3024,630.1103,628.3949,628.734,4807.0
2020-07-13 11:50:00,630.49,630.76,629.5,629.77,5246.0,628.7938,629.0631,627.8065,628.0758,5246.0
2020-07-13 12:00:00,630.05,632.5,629.5,632.4,14059.0,628.355,630.7984,627.8065,630.6987,14059.0
2020-07-13 12:10:00,632.22,632.22,630.79,631.97,4091.0,630.5192,630.5192,629.093,630.2698,4091.0
2020-07-13 12:20:00,631.77,633.26,631.77,632.93,3677.0,630.0704,631.5564,630.0704,631.2272,3677.0
2020-07-13 12:30:00,632.4,633.84,631.95,633.38,13842.0,630.6987,632.1348,630.2499,631.676,13842.0
2020-07-13 12:40:00,633.58,633.58,632.52,632.8,5004.0,631.8755,631.8755,630.8184,631.0976,5004.0
2020-07-13 12:50:00,632.92,633.82,632.0,632.0,7518.0,631.2173,632.1149,630.2998,630.2998,7518.0
2020-07-13 13:00:00,631.83,631.83,630.0,630.0,6721.0,630.1302,630.1302,628.3051,628.3051,6721.0
2020-07-13 13:10:00,629.59,630.0,628.73,630.0,2530.0,627.8962,628.3051,627.0385,628.3051,2530.0
2020-07-13 13:20:00,629.6,632.24,629.29,632.03,4667.0,627.9062,630.5391,627.597,630.3297,4667.0
2020-07-13 13:30:00,631.74,632.13,631.38,631.79,4192.0,630.0405,630.4294,629.6814,630.0903,4192.0
2020-07-13 13:40:00,631.26,631.7,630.31,630.31,4183.0,629.5617,630.0006,628.6143,628.6143,4183.0
2020-07-13 13:50:00,630.7,631.4,630.43,631.22,4009.0,629.0032,629.7014,628.734,629.5218,4009.0
2020-07-13 14:00:00,631.24,631.35,629.02,629.7,13842.0,629.5418,629.6515,627.3278,628.0059,13842.0
2020-07-13 14:10:00,629.57,629.84,626.56,627.39,7627.0,627.8763,628.1456,624.8744,625.7022,7627.0
2020-07-13 14:20:00,626.41,627.43,623.62,623.75,9018.0,624.7248,625.742,621.9423,622.0719,9018.0
2020-07-13 14:30:00,623.67,624.46,622.01,623.65,8631.0,621.9922,622.78,620.3366,621.9722,8631.0
2020-07-13 14:40:00,624.19,626.49,623.22,624.51,12087.0,622.5108,624.8046,621.5434,622.8299,12087.0
2020-07-13 14:50:00,624.3,625.28,623.64,623.64,8761.0,622.6205,623.5978,621.9622,621.9622,8761.0
2020-07-13 15:00:00,624.08,624.08,620.2,620.2,6187.0,622.4011,622.4011,618.5315,618.5315,6187.0
2020-07-13 15:10:00,620.21,620.51,618.14,619.61,9523.0,618.5415,618.8407,616.477,617.9431,9523.0
2020-07-13 15:20:00,619.64,620.79,618.55,618.56,8706.0,617.973,619.1199,616.8859,616.8959,8706.0
2020-07-13 15:30:00,618.73,619.37,615.63,615.93,14613.0,617.0655,617.7037,613.9738,614.273,14613.0
2020-07-13 15:40:00,615.57,619.11,615.57,616.66,19614.0,613.914,617.4444,613.914,615.001,19614.0
2020-07-13 15:50:00,617.02,617.24,614.11,614.92,40456.0,615.3601,615.5795,612.4579,613.2657,40456.0
2020-07-14 09:30:00,615.58,618.91,612.2,618.37,20301.0,613.9239,617.245,610.553,616.7064,20301.0
2020-07-14 09:40:00,618.24,622.17,618.23,622.16,7453.0,616.5768,620.4962,616.5668,620.4862,7453.0
2020-07-14 09:50:00,620.99,622.14,614.47,616.85,16807.0,619.3194,620.4663,612.8169,615.1905,16807.0
2020-07-14 10:00:00,616.85,617.41,613.74,615.04,9484.0,615.1905,615.749,612.0889,613.3854,9484.0
2020-07-14 10:10:00,614.37,618.54,613.8,618.54,8011.0,612.7172,616.876,612.1487,616.876,8011.0
2020-07-14 10:20:00,617.33,620.25,616.97,618.55,7073.0,615.6692,618.5814,615.3102,616.8859,7073.0
2020-07-14 10:30:00,618.0,619.37,616.16,617.28,6584.0,616.3374,617.7037,614.5024,615.6194,6584.0
2020-07-14 10:40:00,617.98,623.29,617.98,622.69,6390.0,616.3175,621.6132,616.3175,621.0148,6390.0
2020-07-14 10:50:00,623.54,625.5,623.52,624.77,14348.0,621.8625,623.8172,621.8426,623.0892,14348.0
2020-07-14 11:00:00,624.6,624.86,621.68,622.84,4093.0,622.9197,623.179,620.0075,621.1644,4093.0
2020-07-14 11:10:00,623.68,628.76,623.67,627.92,8435.0,622.0021,627.0685,621.9922,626.2307,8435.0
2020-07-14 11:20:00,628.34,629.66,627.71,629.08,5944.0,626.6496,627.966,626.0213,627.3876,5944.0
2020-07-14 11:30:00,628.45,630.25,628.43,628.77,6356.0,626.7593,628.5545,626.7394,627.0784,6356.0
2020-07-14 11:40:00,628.72,630.09,627.48,628.61,3875.0,627.0286,628.3949,625.7919,626.9189,3875.0
2020-07-14 11:50:00,628.39,628.71,627.74,628.71,1750.0,626.6995,627.0186,626.0512,627.0186,1750.0
2020-07-14 12:00:00,629.0,630.0,627.86,628.55,3048.0,627.3078,628.3051,626.1709,626.859,3048.0
2020-07-14 12:10:00,628.94,632.3,628.0,632.3,8492.0,627.248,630.5989,626.3105,630.5989,8492.0
2020-07-14 12:20:00,631.93,633.5,631.32,631.47,5489.0,630.2299,631.7957,629.6216,629.7712,5489.0
2020-07-14 12:30:00,631.21,632.75,631.21,632.21,4038.0,629.5119,631.0477,629.5119,630.5092,4038.0
2020-07-14 12:40:00,631.94,633.18,630.06,631.48,10219.0,630.2399,631.4766,628.365,629.7812,10219.0
2020-07-14 12:50:00,631.27,631.28,629.24,629.54,15555.0,629.5717,629.5817,627.5472,627.8464,15555.0
2020-07-14 13:00:00,629.86,630.36,627.44,628.1,7008.0,628.1655,628.6642,625.752,626.4102,7008.0
2020-07-14 13:10:00,628.56,629.54,628.25,629.25,2096.0,626.869,627.8464,626.5598,627.5571,2096.0
2020-07-14 13:20:00,629.59,631.0,629.59,630.79,4213.0,627.8962,629.3024,627.8962,629.093,4213.0
2020-07-14 13:30:00,630.52,632.2,630.52,632.04,7664.0,628.8237,630.4992,628.8237,630.3396,7664.0
2020-07-14 13:40:00,632.33,632.63,631.72,632.07,4184.0,630.6289,630.9281,630.0205,630.3696,4184.0
2020-07-14 13:50:00,632.42,632.67,630.15,630.49,3320.0,630.7186,630.9679,628.4547,628.7938,3320.0
2020-07-14 14:00:00,630.95,631.62,630.0,631.26,4646.0,629.2526,629.9208,628.3051,629.5617,4646.0
2020-07-14 14:10:00,631.97,635.0,631.77,635.0,11391.0,630.2698,633.2917,630.0704,633.2917,11391.0
2020-07-14 14:20:00,634.93,636.6,634.87,636.6,13658.0,633.2219,634.8874,633.162,634.8874,13658.0
2020-07-14 14:30:00,636.9,638.0,636.66,637.38,16450.0,635.1866,636.2836,634.9472,635.6653,16450.0
2020-07-14 14:40:00,637.54,640.06,637.33,638.49,15700.0,635.8248,638.3381,635.6154,636.7723,15700.0
2020-07-14 14:50:00,638.21,640.98,638.12,638.85,17904.0,636.493,639.2556,636.4033,637.1313,17904.0
2020-07-14 15:00:00,639.4,639.65,634.0,635.09,8756.0,637.6798,637.9292,632.2944,633.3814,8756.0
2020-07-14 15:10:00,635.56,637.18,634.37,634.5,21035.0,633.8502,635.4658,632.6634,632.793,21035.0
2020-07-14 15:20:00,635.01,640.59,634.61,639.2,19599.0,633.3017,638.8666,632.9027,637.4804,19599.0
2020-07-14 15:30:00,639.21,640.53,638.49,640.5,23594.0,637.4904,638.8068,636.7723,638.7769,23594.0
2020-07-14 15:40:00,639.96,642.63,639.65,642.37,30774.0,638.2383,640.9012,637.9292,640.6419,30774.0
2020-07-14 15:50:00,642.67,644.34,638.93,640.77,73914.0,640.941,642.6066,637.2111,639.0462,73914.0
2020-07-15 09:30:00,641.99,644.74,630.5,632.49,23177.0,640.2629,643.0055,628.8038,630.7884,23177.0
2020-07-15 09:40:00,631.91,638.43,630.15,631.76,12424.0,630.21,636.7125,628.4547,630.0604,12424.0
2020-07-15 09:50:00,632.15,634.39,629.09,631.86,9205.0,630.4493,632.6833,627.3976,630.1601,9205.0
2020-07-15 10:00:00,632.82,638.84,632.1,636.42,8646.0,631.1175,637.1213,630.3995,634.7079,8646.0
2020-07-15 10:10:00,635.67,636.24,632.88,633.2,9942.0,633.9599,634.5283,631.1774,631.4965,9942.0
2020-07-15 10:20:00,634.28,634.91,633.2,634.28,3357.0,632.5736,633.2019,631.4965,632.5736,3357.0
2020-07-15 10:30:00,634.3,636.8,633.23,636.43,6430.0,632.5936,635.0868,631.5264,634.7178,6430.0
2020-07-15 10:40:00,636.43,636.94,634.3,636.77,10081.0,634.7178,635.2265,632.5936,635.0569,10081.0
2020-07-15 10:50:00,636.55,637.81,632.9,632.9,10184.0,634.8375,636.0941,631.1973,631.1973,10184.0
2020-07-15 11:00:00,632.57,634.5,632.25,633.67,5131.0,630.8682,632.793,630.5491,631.9653,5131.0
2020-07-15 11:10:00,633.37,634.5,632.92,633.74,6375.0,631.6661,632.793,631.2173,632.0351,6375.0
2020-07-15 11:20:00,634.16,634.21,630.55,633.64,5843.0,632.4539,632.5038,628.8537,631.9353,5843.0
2020-07-15 11:30:00,633.36,633.36,628.49,628.72,4550.0,631.6561,631.6561,626.7992,627.0286,4550.0
2020-07-15 11:40:00,628.93,629.44,626.5,628.35,4173.0,627.238,627.7466,624.8145,626.6596,4173.0
2020-07-15 11:50:00,627.28,630.99,627.28,628.61,6493.0,625.5924,629.2925,625.5924,626.9189,6493.0
2020-07-15 12:00:00,628.81,633.11,628.39,633.11,6687.0,627.1183,631.4068,626.6995,631.4068,6687.0
2020-07-15 12:10:00,630.42,633.38,630.34,633.38,3604.0,628.724,631.676,628.6442,631.676,3604.0
2020-07-15 12:20:00,633.0,635.04,632.62,634.01,6446.0,631.2971,633.3316,630.9181,632.3043,6446.0
2020-07-15 12:30:00,634.38,634.5,632.0,632.43,4999.0,632.6733,632.793,630.2998,630.7286,4999.0
2020-07-15 12:40:00,632.4,636.41,632.35,636.0,2999.0,630.6987,634.6979,630.6488,634.289,2999.0
2020-07-15 12:50:00,636.03,637.41,636.02,636.31,3521.0,634.3189,635.6952,634.3089,634.5982,3521.0
2020-07-15 13:00:00,636.64,636.64,634.44,636.45,4333.0,634.9273,634.9273,632.7332,634.7378,4333.0
2020-07-15 13:10:00,636.99,637.11,635.69,635.69,3000.0,635.2763,635.396,633.9798,633.9798,3000.0
2020-07-15 13:20:00,635.51,636.3,635.0,636.3,4458.0,633.8003,634.5882,633.2917,634.5882,4458.0
2020-07-15 13:30:00,636.25,636.92,634.82,634.82,4624.0,634.5383,635.2065,633.1122,633.1122,4624.0
2020-07-15 13:40:00,634.85,635.25,633.29,633.59,4706.0,633.1421,633.541,631.5863,631.8855,4706.0
2020-07-15 13:50:00,633.53,633.58,631.69,632.24,3984.0,631.8256,631.8755,629.9906,630.5391,3984.0
2020-07-15 14:00:00,631.17,635.77,631.0,635.77,10780.0,629.472,634.0596,629.3024,634.0596,10780.0
2020-07-15 14:10:00,635.8,635.8,634.35,634.5,4400.0,634.0895,634.0895,632.6434,632.793,4400.0
2020-07-15 14:20:00,634.04,634.69,633.15,634.21,7260.0,632.3343,632.9825,631.4467,632.5038,7260.0
2020-07-15 14:30:00,634.36,634.86,633.52,634.46,4800.0,632.6534,633.1521,631.8157,632.7531,4800.0
2020-07-15 14:40:00,634.18,634.55,632.37,632.37,5347.0,632.4739,632.8429,630.6688,630.6688,5347.0
2020-07-15 14:50:00,632.01,632.79,631.52,631.92,5120.0,630.3097,631.0876,629.821,630.22,5120.0
2020-07-15 15:00:00,631.88,632.5,631.23,632.03,4287.0,630.1801,630.7984,629.5318,630.3297,4287.0
2020-07-15 15:10:00,631.82,632.03,630.13,631.62,7105.0,630.1202,630.3297,628.4348,629.9208,7105.0
2020-07-15 15:20:00,631.71,634.0,631.37,634.0,4500.0,630.0105,632.2944,629.6714,632.2944,4500.0
2020-07-15 15:30:00,634.09,634.64,634.0,634.24,2700.0,632.3841,632.9326,632.2944,632.5337,2700.0
2020-07-15 15:40:00,633.97,634.59,633.71,633.71,7266.0,632.2645,632.8828,632.0052,632.0052,7266.0
2020-07-15 15:50:00,633.25,633.87,632.4,632.74,33662.0,631.5464,632.1647,630.6987,631.0378,33662.0
2020-07-16 09:30:00,628.75,634.05,628.17,628.17,10410.0,627.0585,632.3442,626.4801,626.4801,10410.0
2020-07-16 09:40:00,628.32,629.01,626.49,629.01,5453.0,626.6297,627.3178,624.8046,627.3178,5453.0
2020-07-16 09:50:00,627.81,628.75,625.27,625.99,9530.0,626.121,627.0585,623.5879,624.3059,9530.0
2020-07-16 10:00:00,626.48,626.86,624.28,626.47,5028.0,624.7946,625.1736,622.6005,624.7846,5028.0
2020-07-16 10:10:00,625.77,627.57,624.57,626.62,3424.0,624.0865,625.8817,622.8897,624.9342,3424.0
2020-07-16 10:20:00,627.15,628.3,626.0,627.66,5812.0,625.4628,626.6097,624.3159,625.9714,5812.0
2020-07-16 10:30:00,628.5,628.52,626.02,626.02,7600.0,626.8092,626.8291,624.3358,624.3358,7600.0
2020-07-16 10:40:00,626.05,627.0,625.56,626.71,4265.0,624.3658,625.3132,623.8771,625.024,4265.0
2020-07-16 10:50:00,626.67,627.4,623.85,624.42,6110.0,624.9841,625.7121,622.1717,622.7401,6110.0
2020-07-16 11:00:00,624.06,624.11,621.99,622.88,9013.0,622.3811,622.431,620.3167,621.2043,9013.0
2020-07-16 11:10:00,623.76,623.98,622.46,623.41,2370.0,622.0819,622.3013,620.7854,621.7329,2370.0
2020-07-16 11:20:00,623.0,624.97,622.71,624.02,4103.0,621.324,623.2887,621.0347,622.3412,4103.0
2020-07-16 11:30:00,623.24,624.24,622.55,624.24,2550.0,621.5633,622.5606,620.8752,622.5606,2550.0
2020-07-16 11:40:00,623.94,623.95,622.07,622.34,4057.0,622.2614,622.2714,620.3965,620.6657,4057.0
2020-07-16 11:50:00,622.5,623.81,622.23,623.81,2261.0,620.8253,622.1318,620.556,622.1318,2261.0
2020-07-16 12:00:00,623.99,624.47,623.3,623.57,2230.0,622.3113,622.79,621.6232,621.8924,2230.0
2020-07-16 12:10:00,624.11,625.0,623.91,624.83,3050.0,622.431,623.3186,622.2315,623.149,3050.0
2020-07-16 12:20:00,624.64,624.99,624.24,624.99,2198.0,622.9596,623.3086,622.5606,623.3086,2198.0
2020-07-16 12:30:00,624.54,626.5,624.38,626.5,1595.0,622.8598,624.8145,622.7003,624.8145,1595.0
2020-07-16 12:40:00,626.0,628.0,626.0,628.0,4038.0,624.3159,626.3105,624.3159,626.3105,4038.0
2020-07-16 12:50:00,627.23,629.23,626.75,627.8,3022.0,625.5426,627.5372,625.0639,626.1111,3022.0
2020-07-16 13:00:00,627.6,629.32,627.59,628.81,3022.0,625.9116,627.627,625.9016,627.1183,3022.0
2020-07-16 13:10:00,628.84,629.77,628.02,629.77,1601.0,627.1483,628.0758,626.3305,628.0758,1601.0
2020-07-16 13:20:00,629.01,629.57,628.32,629.57,1520.0,627.3178,627.8763,626.6297,627.8763,1520.0
2020-07-16 13:30:00,629.77,630.0,627.7,628.3,4148.0,628.0758,628.3051,626.0113,626.6097,4148.0
2020-07-16 13:40:00,628.74,629.7,628.01,629.31,2900.0,627.0485,628.0059,626.3205,627.617,2900.0
2020-07-16 13:50:00,629.18,630.26,629.18,630.24,2711.0,627.4873,628.5644,627.4873,628.5445,2711.0
2020-07-16 14:00:00,629.66,630.82,629.66,630.67,4264.0,627.966,629.1229,627.966,628.9733,4264.0
2020-07-16 14:10:00,630.7,630.94,629.46,629.78,8050.0,629.0032,629.2426,627.7666,628.0857,8050.0
2020-07-16 14:20:00,629.96,632.94,629.96,632.94,5159.0,628.2652,631.2372,628.2652,631.2372,5159.0
2020-07-16 14:30:00,632.61,633.5,632.38,633.26,6724.0,630.9081,631.7957,630.6787,631.5564,6724.0
2020-07-16 14:40:00,633.01,633.01,631.36,631.36,4152.0,631.307,631.307,629.6615,629.6615,4152.0
2020-07-16 14:50:00,631.63,631.99,630.99,631.26,3488.0,629.9307,630.2898,629.2925,629.5617,3488.0
2020-07-16 15:00:00,631.74,633.18,631.74,633.18,3555.0,630.0405,631.4766,630.0405,631.4766,3555.0
2020-07-16 15:10:00,632.93,634.1,632.89,633.61,3402.0,631.2272,632.3941,631.1874,631.9054,3402.0
2020-07-16 15:20:00,633.45,633.98,633.02,633.87,6225.0,631.7459,632.2744,631.317,632.1647,6225.0
2020-07-16 15:30:00,633.92,634.26,632.34,632.34,4663.0,632.2146,632.5537,630.6388,630.6388,4663.0
2020-07-16 15:40:00,632.52,632.72,631.67,632.11,6048.0,630.8184,631.0178,629.9706,630.4095,6048.0
2020-07-16 15:50:00,631.17,632.5,630.55,632.45,9919.0,629.472,630.7984,628.8537,630.7485,9919.0
2020-07-17 09:30:00,635.0,638.0,632.21,637.22,37203.0,633.2917,636.2836,630.5092,635.5057,37203.0
2020-07-17 09:40:00,636.69,639.02,636.68,636.71,5864.0,634.9771,637.3009,634.9672,634.9971,5864.0
2020-07-17 09:50:00,637.33,638.96,635.49,637.64,5645.0,635.6154,637.241,633.7804,635.9246,5645.0
2020-07-17 10:00:00,638.03,638.03,635.62,637.23,8219.0,636.3135,636.3135,633.91,635.5157,8219.0
2020-07-17 10:10:00,636.47,639.0,635.74,636.47,11289.0,634.7577,637.2809,634.0297,634.7577,11289.0
2020-07-17 10:20:00,636.15,637.89,635.36,636.26,4063.0,634.4386,636.1739,633.6507,634.5483,4063.0
2020-07-17 10:30:00,635.78,638.6,635.32,637.29,5765.0,634.0696,636.882,633.6108,635.5755,5765.0
2020-07-17 10:40:00,637.08,639.65,637.07,638.63,13731.0,635.3661,637.9292,635.3561,636.9119,13731.0
2020-07-17 10:50:00,638.92,640.52,638.92,639.69,9373.0,637.2011,638.7968,637.2011,637.9691,9373.0
2020-07-17 11:00:00,639.96,642.4,639.5,641.75,10167.0,638.2383,640.6718,637.7796,640.0235,10167.0
2020-07-17 11:10:00,642.1,642.6,640.16,640.48,8289.0,640.3726,640.8712,638.4378,638.7569,8289.0
2020-07-17 11:20:00,640.54,642.71,640.48,642.71,4272.0,638.8168,640.9809,638.7569,640.9809,4272.0
2020-07-17 11:30:00,642.87,643.73,642.0,643.64,11509.0,641.1405,641.9982,640.2728,641.9084,11509.0
2020-07-17 11:40:00,643.6,644.12,642.39,642.43,6252.0,641.8685,642.3871,640.6618,640.7017,6252.0
2020-07-17 11:50:00,642.94,643.73,642.48,643.34,6274.0,641.2103,641.9982,640.7516,641.6092,6274.0
2020-07-17 12:00:00,643.53,645.73,643.47,645.73,16000.0,641.7987,643.9928,641.7389,643.9928,16000.0
2020-07-17 12:10:00,646.1,648.76,646.06,648.67,17809.0,644.3618,647.0147,644.3219,646.9249,17809.0
2020-07-17 12:20:00,648.95,650.0,645.95,647.59,19011.0,647.2042,648.2513,644.2122,645.8478,19011.0
2020-07-17 12:30:00,647.37,648.66,646.73,647.22,6606.0,645.6284,646.9149,644.9901,645.4788,6606.0
2020-07-17 12:40:00,647.49,648.0,647.22,647.99,6811.0,645.7481,646.2567,645.4788,646.2467,6811.0
2020-07-17 12:50:00,648.1,649.52,647.95,649.14,12330.0,646.3564,647.7726,646.2068,647.3936,12330.0
2020-07-17 13:00:00,649.55,649.74,648.39,649.02,6326.0,647.8025,647.992,646.6457,647.274,6326.0
2020-07-17 13:10:00,648.86,648.86,645.13,645.13,9319.0,647.1144,647.1144,643.3944,643.3944,9319.0
2020-07-17 13:20:00,645.23,646.76,645.22,646.5,1754.0,643.4942,645.02,643.4842,644.7607,1754.0
2020-07-17 13:30:00,645.87,646.12,645.07,645.07,2313.0,644.1324,644.3818,643.3346,643.3346,2313.0
2020-07-17 13:40:00,644.88,646.98,644.6,646.46,4668.0,643.1451,645.2395,642.8659,644.7208,4668.0
2020-07-17 13:50:00,645.9,646.72,645.6,646.15,4495.0,644.1624,644.9802,643.8632,644.4117,4495.0
2020-07-17 14:00:00,646.45,649.16,646.45,649.16,3373.0,644.7109,647.4136,644.7109,647.4136,3373.0
2020-07-17 14:10:00,649.02,649.51,647.67,648.1,3450.0,647.274,647.7626,645.9276,646.3564,3450.0
2020-07-17 14:20:00,648.35,648.66,647.9,648.32,3163.0,646.6058,646.9149,646.157,646.5758,3163.0
2020-07-17 14:30:00,648.1,648.19,647.13,647.33,4806.0,646.3564,646.4462,645.389,645.5885,4806.0
2020-07-17 14:40:00,647.76,649.15,647.55,648.73,5748.0,646.0174,647.4036,645.8079,646.9847,5748.0
2020-07-17 14:50:00,648.86,649.7,648.57,649.07,7033.0,647.1144,647.9521,646.8252,647.3238,7033.0
2020-07-17 15:00:00,648.57,648.57,644.92,645.13,5022.0,646.8252,646.8252,643.185,643.3944,5022.0
2020-07-17 15:10:00,645.66,645.71,644.83,645.33,5300.0,643.923,643.9729,643.0952,643.5939,5300.0
2020-07-17 15:20:00,645.64,647.14,645.12,646.68,6039.0,643.9031,645.399,643.3845,644.9403,6039.0
2020-07-17 15:30:00,646.73,647.88,646.2,647.77,5690.0,644.9901,646.137,644.4615,646.0273,5690.0
2020-07-17 15:40:00,647.51,647.92,645.12,645.12,10490.0,645.768,646.1769,643.3845,643.3845,10490.0
2020-07-17 15:50:00,645.67,645.77,643.86,644.09,31903.0,643.933,644.0327,642.1278,642.3572,31903.0
2020-07-20 09:30:00,647.69,649.5,646.5,647.75,15858.0,645.9475,647.7527,644.7607,646.0074,15858.0
2020-07-20 09:40:00,648.07,653.87,646.91,653.32,22583.0,646.3265,652.1109,645.1696,651.5624,22583.0
2020-07-20 09:50:00,653.5,655.28,652.29,653.74,14146.0,651.7419,653.5171,650.5352,651.9813,14146.0
2020-07-20 10:00:00,653.56,655.08,652.8,655.08,8481.0,651.8017,653.3177,651.0438,653.3177,8481.0
2020-07-20 10:10:00,654.76,664.25,654.76,663.12,55492.0,652.9985,662.463,652.9985,661.336,55492.0
2020-07-20 10:20:00,662.96,664.64,661.69,662.78,16387.0,661.1765,662.8519,659.9099,660.9969,16387.0
2020-07-20 10:30:00,662.79,663.73,661.78,663.3,9921.0,661.0069,661.9444,659.9996,661.5155,9921.0
2020-07-20 10:40:00,662.74,663.61,660.15,661.8,11876.0,660.9571,661.8247,658.374,660.0196,11876.0
2020-07-20 10:50:00,661.21,661.21,657.9,659.34,8105.0,659.4312,659.4312,656.1301,657.5662,8105.0
2020-07-20 11:00:00,659.77,659.77,658.38,659.16,2650.0,657.995,657.995,656.6088,657.3867,2650.0
2020-07-20 11:10:00,659.36,660.03,658.59,658.69,7650.0,657.5861,658.2543,656.8182,656.9179,7650.0
2020-07-20 11:20:00,658.85,659.01,656.78,657.37,5820.0,657.0775,657.2371,655.0131,655.6015,5820.0
2020-07-20 11:30:00,657.54,658.46,654.66,655.15,8283.0,655.771,656.6886,652.8988,653.3875,8283.0
2020-07-20 11:40:00,654.91,654.91,652.39,652.99,6260.0,653.1481,653.1481,650.6349,651.2333,6260.0
2020-07-20 11:50:00,653.48,656.59,653.48,656.59,4248.0,651.722,654.8236,651.722,654.8236,4248.0
2020-07-20 12:00:00,655.38,656.68,655.0,655.45,6044.0,653.6169,654.9134,653.2379,653.6867,6044.0
2020-07-20 12:10:00,655.92,656.97,655.54,656.97,5659.0,654.1554,655.2026,653.7764,655.2026,5659.0
2020-07-20 12:20:00,656.42,656.94,655.25,655.99,3648.0,654.6541,655.1727,653.4872,654.2252,3648.0
2020-07-20 12:30:00,656.06,656.6,655.46,656.07,4177.0,654.295,654.8336,653.6966,654.305,4177.0
2020-07-20 12:40:00,655.6,656.14,655.17,655.73,2400.0,653.8363,654.3748,653.4074,653.9659,2400.0
2020-07-20 12:50:00,655.91,658.83,655.64,658.66,7599.0,654.1454,657.0576,653.8762,656.888,7599.0
2020-07-20 13:00:00,658.79,659.32,657.34,657.55,4663.0,657.0177,657.5463,655.5716,655.781,4663.0
2020-07-20 13:10:00,657.3,657.3,655.86,656.14,6858.0,655.5317,655.5317,654.0956,654.3748,6858.0
2020-07-20 13:20:00,656.18,656.19,655.47,655.8,5216.0,654.4147,654.4247,653.7066,654.0357,5216.0
2020-07-20 13:30:00,655.65,655.77,654.11,654.52,3600.0,653.8861,654.0058,652.3503,652.7592,3600.0
2020-07-20 13:40:00,654.82,655.63,654.56,655.02,1917.0,653.0584,653.8662,652.7991,653.2578,1917.0
2020-07-20 13:50:00,655.33,655.46,654.44,655.16,5300.0,653.567,653.6966,652.6794,653.3974,5300.0
2020-07-20 14:00:00,655.25,656.0,654.86,655.82,4096.0,653.4872,654.2352,653.0983,654.0557,4096.0
2020-07-20 14:10:00,655.83,657.17,655.82,656.55,4758.0,654.0656,655.402,654.0557,654.7837,4758.0
2020-07-20 14:20:00,656.57,656.59,655.73,656.2,3384.0,654.8037,654.8236,653.9659,654.4346,3384.0
2020-07-20 14:30:00,655.96,656.86,655.86,656.36,4708.0,654.1953,655.0929,654.0956,654.5942,4708.0
2020-07-20 14:40:00,656.46,657.4,656.41,656.49,2559.0,654.6939,655.6314,654.6441,654.7239,2559.0
2020-07-20 14:50:00,656.53,656.72,656.45,656.55,1659.0,654.7638,654.9532,654.684,654.7837,1659.0
2020-07-20 15:00:00,656.32,657.33,656.32,656.74,6110.0,654.5543,655.5616,654.5543,654.9732,6110.0
2020-07-20 15:10:00,656.91,657.41,656.36,657.41,12230.0,655.1427,655.6414,654.5942,655.6414,12230.0
2020-07-20 15:20:00,657.52,660.0,657.33,659.59,20079.0,655.7511,658.2244,655.5616,657.8155,20079.0
2020-07-20 15:30:00,659.51,660.8,659.43,660.66,12700.0,657.7357,659.0223,657.656,658.8826,12700.0
2020-07-20 15:40:00,660.76,660.87,659.31,659.67,14683.0,658.9824,659.0921,657.5363,657.8953,14683.0
2020-07-20 15:50:00,659.83,660.63,657.96,657.96,29379.0,658.0549,658.8527,656.1899,656.1899,29379.0
2020-07-21 09:30:00,658.0,658.0,638.2,646.99,44208.0,656.2298,656.2298,636.4831,645.2494,44208.0
2020-07-21 09:40:00,646.61,646.61,640.23,643.16,9426.0,644.8704,644.8704,638.5076,641.4297,9426.0
2020-07-21 09:50:00,644.0,644.49,641.34,643.16,8116.0,642.2675,642.7561,639.6146,641.4297,8116.0
2020-07-21 10:00:00,642.5,645.11,641.97,643.43,10497.0,640.7715,643.3745,640.2429,641.699,10497.0
2020-07-21 10:10:00,642.99,645.91,641.61,645.86,12883.0,641.2602,644.1723,639.8839,644.1225,12883.0
2020-07-21 10:20:00,646.97,647.16,641.25,641.25,15056.0,645.2295,645.419,639.5249,639.5249,15056.0
2020-07-21 10:30:00,642.16,643.42,640.58,641.98,11421.0,640.4324,641.689,638.8567,640.2529,11421.0
2020-07-21 10:40:00,642.64,642.81,640.36,640.48,6809.0,640.9111,641.0807,638.6373,638.7569,6809.0
2020-07-21 10:50:00,641.07,641.86,639.64,640.14,6680.0,639.3454,640.1332,637.9192,638.4179,6680.0
2020-07-21 11:00:00,640.14,640.59,636.01,636.27,13028.0,638.4179,638.8666,634.299,634.5583,13028.0
2020-07-21 11:10:00,636.15,638.81,635.73,637.47,6021.0,634.4386,637.0914,634.0197,635.755,6021.0
2020-07-21 11:20:00,637.83,639.99,637.69,639.8,11290.0,636.1141,638.2683,635.9744,638.0788,11290.0
2020-07-21 11:30:00,639.15,639.75,637.39,637.7,5082.0,637.4305,638.0289,635.6753,635.9844,5082.0
2020-07-21 11:40:00,637.58,639.7,636.93,637.69,5276.0,635.8647,637.979,635.2165,635.9744,5276.0
2020-07-21 11:50:00,638.0,638.29,635.64,638.29,6205.0,636.2836,636.5728,633.93,636.5728,6205.0
2020-07-21 12:00:00,638.05,640.57,638.03,640.17,6898.0,636.3335,638.8467,636.3135,638.4478,6898.0
2020-07-21 12:10:00,640.02,642.56,640.02,641.68,4648.0,638.2982,640.8313,638.2982,639.9537,4648.0
2020-07-21 12:20:00,641.47,642.92,640.26,642.44,3393.0,639.7443,641.1904,638.5375,640.7117,3393.0
2020-07-21 12:30:00,642.5,644.28,641.85,643.88,6180.0,640.7715,642.5467,640.1233,642.1478,6180.0
2020-07-21 12:40:00,644.0,644.0,641.99,642.46,5210.0,642.2675,642.2675,640.2629,640.7316,5210.0
2020-07-21 12:50:00,643.44,643.44,640.65,642.22,5700.0,641.709,641.709,638.9265,640.4923,5700.0
2020-07-21 13:00:00,642.39,643.72,642.31,642.31,2000.0,640.6618,641.9882,640.582,640.582,2000.0
2020-07-21 13:10:00,642.2,642.24,641.13,641.92,3350.0,640.4723,640.5122,639.4052,640.1931,3350.0
2020-07-21 13:20:00,642.5,643.04,640.74,642.3,3255.0,640.7715,641.3101,639.0162,640.572,3255.0
2020-07-21 13:30:00,643.07,644.51,642.37,643.28,5220.0,641.34,642.7761,640.6419,641.5494,5220.0
2020-07-21 13:40:00,643.32,643.55,642.77,642.77,2000.0,641.5893,641.8187,641.0408,641.0408,2000.0
2020-07-21 13:50:00,643.15,644.04,642.69,643.63,1729.0,641.4198,642.3074,640.961,641.8985,1729.0
2020-07-21 14:00:00,643.88,645.7,643.87,645.58,5568.0,642.1478,643.9629,642.1378,643.8432,5568.0
2020-07-21 14:10:00,645.72,647.55,645.44,646.94,13312.0,643.9828,645.8079,643.7036,645.1996,13312.0
2020-07-21 14:20:00,647.32,648.43,644.84,644.84,18849.0,645.5785,646.6856,643.1052,643.1052,18849.0
2020-07-21 14:30:00,644.63,644.98,643.5,643.5,6965.0,642.8958,643.2448,641.7688,641.7688,6965.0
2020-07-21 14:40:00,643.12,643.54,641.75,642.65,8023.0,641.3898,641.8087,640.0235,640.9211,8023.0
2020-07-21 14:50:00,642.4,643.42,641.13,642.71,6554.0,640.6718,641.689,639.4052,640.9809,6554.0
2020-07-21 15:00:00,642.62,644.68,642.62,643.57,6268.0,640.8912,642.9456,640.8912,641.8386,6268.0
2020-07-21 15:10:00,643.39,643.39,639.44,640.56,13519.0,641.6591,641.6591,637.7197,638.8367,13519.0
2020-07-21 15:20:00,640.77,641.0,638.65,638.65,9183.0,639.0462,639.2755,636.9319,636.9319,9183.0
2020-07-21 15:30:00,639.18,639.75,637.06,637.07,10396.0,637.4604,638.0289,635.3461,635.3561,10396.0
2020-07-21 15:40:00,637.45,640.59,637.45,638.85,18931.0,635.7351,638.8666,635.7351,637.1313,18931.0
2020-07-21 15:50:00,638.86,639.0,637.0,638.86,42123.0,637.1413,637.2809,635.2863,637.1413,42123.0
2020-07-22 09:30:00,642.59,642.59,636.92,640.25,13045.0,640.8613,640.8613,635.2065,638.5276,13045.0
2020-07-22 09:40:00,641.14,642.31,640.08,640.2,4754.0,639.4152,640.582,638.358,638.4777,4754.0
2020-07-22 09:50:00,640.79,643.68,640.79,643.33,7150.0,639.0661,641.9483,639.0661,641.5993,7150.0
2020-07-22 10:00:00,643.66,644.06,639.25,639.25,4265.0,641.9284,642.3273,637.5302,637.5302,4265.0
2020-07-22 10:10:00,642.11,643.01,641.8,642.81,2675.0,640.3826,641.2801,640.0734,641.0807,2675.0
2020-07-22 10:20:00,642.5,643.5,641.5,641.98,3791.0,640.7715,641.7688,639.7742,640.2529,3791.0
2020-07-22 10:30:00,642.57,642.57,640.14,640.17,4500.0,640.8413,640.8413,638.4179,638.4478,4500.0
2020-07-22 10:40:00,640.32,640.85,637.34,637.8,7278.0,638.5974,639.1259,635.6254,636.0841,7278.0
2020-07-22 10:50:00,638.0,638.56,636.72,636.72,3562.0,636.2836,636.8421,635.0071,635.0071,3562.0
2020-07-22 11:00:00,637.51,638.0,636.17,636.67,3899.0,635.7949,636.2836,634.4585,634.9572,3899.0
2020-07-22 11:10:00,636.37,638.12,634.36,637.08,5250.0,634.658,636.4033,632.6534,635.3661,5250.0
2020-07-22 11:20:00,638.24,638.5,636.32,637.66,2729.0,636.523,636.7823,634.6081,635.9445,2729.0
2020-07-22 11:30:00,638.19,638.19,636.55,637.68,1900.0,636.4731,636.4731,634.8375,635.9645,1900.0
2020-07-22 11:40:00,637.72,639.14,637.51,638.67,1501.0,636.0044,637.4205,635.7949,636.9518,1501.0
2020-07-22 11:50:00,638.67,640.99,637.55,639.96,2500.0,636.9518,639.2656,635.8348,638.2383,2500.0
2020-07-22 12:00:00,640.35,640.35,638.61,639.77,2493.0,638.6273,638.6273,636.892,638.0488,2493.0
2020-07-22 12:10:00,640.0,642.0,640.0,641.74,3393.0,638.2782,640.2728,638.2782,640.0135,3393.0
2020-07-22 12:20:00,641.85,643.0,641.64,642.51,4664.0,640.1233,641.2702,639.9138,640.7815,4664.0
2020-07-22 12:30:00,642.76,642.76,640.22,640.62,4448.0,641.0308,641.0308,638.4976,638.8966,4448.0
2020-07-22 12:40:00,640.34,640.34,638.94,639.87,2004.0,638.6173,638.6173,637.2211,638.1486,2004.0
2020-07-22 12:50:00,640.25,641.1,638.91,640.07,3847.0,638.5276,639.3753,637.1912,638.348,3847.0
2020-07-22 13:00:00,639.93,640.79,639.65,640.79,1403.0,638.2084,639.0661,637.9292,639.0661,1403.0
2020-07-22 13:10:00,640.47,642.98,640.46,642.98,4066.0,638.747,641.2502,638.737,641.2502,4066.0
2020-07-22 13:20:00,643.27,643.53,642.25,642.26,1527.0,641.5394,641.7987,640.5222,640.5321,1527.0
2020-07-22 13:30:00,642.1,642.1,640.08,641.09,2100.0,640.3726,640.3726,638.358,639.3653,2100.0
2020-07-22 13:40:00,641.63,642.53,641.45,641.45,2100.0,639.9038,640.8014,639.7243,639.7243,2100.0
2020-07-22 13:50:00,641.15,641.15,637.35,637.35,7028.0,639.4251,639.4251,635.6354,635.6354,7028.0
2020-07-22 14:00:00,637.69,638.87,636.78,636.78,7427.0,635.9744,637.1513,635.0669,635.0669,7427.0
2020-07-22 14:10:00,636.93,638.57,636.47,638.43,3402.0,635.2165,636.8521,634.7577,636.7125,3402.0
2020-07-22 14:20:00,638.46,638.8,637.82,638.39,2400.0,636.7424,637.0815,636.1041,636.6726,2400.0
2020-07-22 14:30:00,638.9,640.0,638.9,639.6,2390.0,637.1812,638.2782,637.1812,637.8793,2390.0
2020-07-22 14:40:00,639.37,639.37,638.08,638.25,2100.0,637.6499,637.6499,636.3634,636.5329,2100.0
2020-07-22 14:50:00,638.41,638.91,637.91,637.91,4107.0,636.6925,637.1912,636.1939,636.1939,4107.0
2020-07-22 15:00:00,637.56,637.56,636.3,637.08,3611.0,635.8448,635.8448,634.5882,635.3661,3611.0
2020-07-22 15:10:00,636.98,639.35,636.84,639.23,9208.0,635.2664,637.63,635.1267,637.5103,9208.0
2020-07-22 15:20:00,638.99,639.89,638.04,638.27,2990.0,637.2709,638.1685,636.3235,636.5529,2990.0
2020-07-22 15:30:00,637.89,638.81,636.18,636.9,11936.0,636.1739,637.0914,634.4685,635.1866,11936.0
2020-07-22 15:40:00,637.25,638.09,635.84,637.95,22417.0,635.5356,636.3734,634.1294,636.2337,22417.0
2020-07-22 15:50:00,638.32,639.29,635.65,637.53,56019.0,636.6027,637.5701,633.9399,635.8149,56019.0
2020-07-23 09:30:00,638.41,642.0,634.13,642.0,48376.0,636.6925,640.2728,632.424,640.2728,48376.0
2020-07-23 09:40:00,641.87,643.0,639.7,641.01,15721.0,640.1432,641.2702,637.979,639.2855,15721.0
2020-07-23 09:50:00,641.49,643.72,640.87,640.93,6406.0,639.7642,641.9882,639.1459,639.2057,6406.0
2020-07-23 10:00:00,641.09,641.9,639.24,640.45,6931.0,639.3653,640.1731,637.5203,638.727,6931.0
2020-07-23 10:10:00,639.79,640.46,637.5,638.16,8325.0,638.0688,638.737,635.785,636.4432,8325.0
2020-07-23 10:20:00,637.63,639.82,637.58,639.2,6962.0,635.9146,638.0987,635.8647,637.4804,6962.0
2020-07-23 10:30:00,639.16,641.41,639.15,641.4,2955.0,637.4405,639.6844,637.4305,639.6745,2955.0
2020-07-23 10:40:00,641.5,644.26,640.12,644.15,7394.0,639.7742,642.5268,638.3979,642.4171,7394.0
2020-07-23 10:50:00,644.32,644.32,641.77,642.37,7026.0,642.5866,642.5866,640.0435,640.6419,7026.0
2020-07-23 11:00:00,642.1,643.31,641.49,642.37,3750.0,640.3726,641.5793,639.7642,640.6419,3750.0
2020-07-23 11:10:00,642.09,643.44,642.08,642.76,2551.0,640.3626,641.709,640.3526,641.0308,2551.0
2020-07-23 11:20:00,643.0,643.48,641.4,642.72,5374.0,641.2702,641.7489,639.6745,640.9909,5374.0
2020-07-23 11:30:00,642.33,643.96,642.32,643.5,5477.0,640.602,642.2276,640.592,641.7688,5477.0
2020-07-23 11:40:00,643.57,644.09,643.06,644.09,1318.0,641.8386,642.3572,641.33,642.3572,1318.0
2020-07-23 11:50:00,643.63,643.75,642.64,643.2,2388.0,641.8985,642.0181,640.9111,641.4696,2388.0
2020-07-23 12:00:00,642.76,643.08,640.86,641.23,2357.0,641.0308,641.3499,639.1359,639.5049,2357.0
2020-07-23 12:10:00,641.06,642.67,641.06,641.84,1160.0,639.3354,640.941,639.3354,640.1133,1160.0
2020-07-23 12:20:00,642.48,643.06,641.58,641.58,588.0,640.7516,641.33,639.854,639.854,588.0
2020-07-23 12:30:00,642.52,642.88,640.64,641.23,7020.0,640.7914,641.1505,638.9165,639.5049,7020.0
2020-07-23 12:40:00,641.28,643.26,641.28,643.05,2502.0,639.5548,641.5295,639.5548,641.32,2502.0
2020-07-23 12:50:00,642.54,643.16,640.59,643.16,2778.0,640.8114,641.4297,638.8666,641.4297,2778.0
2020-07-23 13:00:00,643.41,644.06,642.98,642.98,2338.0,641.6791,642.3273,641.2502,641.2502,2338.0
2020-07-23 13:10:00,642.65,644.04,642.29,642.29,1755.0,640.9211,642.3074,640.5621,640.5621,1755.0
2020-07-23 13:20:00,642.8,642.8,639.51,640.27,4384.0,641.0707,641.0707,637.7895,638.5475,4384.0
2020-07-23 13:30:00,640.52,640.79,636.8,638.19,4015.0,638.7968,639.0661,635.0868,636.4731,4015.0
2020-07-23 13:40:00,638.2,638.2,634.0,634.0,8330.0,636.4831,636.4831,632.2944,632.2944,8330.0
2020-07-23 13:50:00,633.56,635.13,632.37,634.7,17559.0,631.8556,633.4213,630.6688,632.9925,17559.0
2020-07-23 14:00:00,634.51,634.54,632.61,633.53,6942.0,632.803,632.8329,630.9081,631.8256,6942.0
2020-07-23 14:10:00,633.04,633.38,630.6,632.57,9794.0,631.337,631.676,628.9035,630.8682,9794.0
2020-07-23 14:20:00,633.16,633.57,632.05,632.25,3047.0,631.4566,631.8655,630.3496,630.5491,3047.0
2020-07-23 14:30:00,632.4,634.09,630.57,630.57,4056.0,630.6987,632.3841,628.8736,628.8736,4056.0
2020-07-23 14:40:00,630.51,632.4,630.01,631.61,13546.0,628.8138,630.6987,628.3151,629.9108,13546.0
2020-07-23 14:50:00,631.61,633.3,631.6,632.96,2231.0,629.9108,631.5963,629.9008,631.2572,2231.0
2020-07-23 15:00:00,632.97,633.89,632.38,632.38,3393.0,631.2671,632.1847,630.6787,630.6787,3393.0
2020-07-23 15:10:00,632.48,634.78,632.17,634.16,3136.0,630.7785,633.0723,630.4693,632.4539,3136.0
2020-07-23 15:20:00,634.75,636.0,632.01,632.52,5901.0,633.0424,634.289,630.3097,630.8184,5901.0
2020-07-23 15:30:00,632.31,634.19,630.98,633.14,6931.0,630.6089,632.4839,629.2825,631.4367,6931.0
2020-07-23 15:40:00,632.23,633.23,630.9,631.47,14484.0,630.5291,631.5264,629.2027,629.7712,14484.0
2020-07-23 15:50:00,630.92,631.31,628.34,630.06,37994.0,629.2227,629.6116,626.6496,628.365,37994.0
2020-07-24 09:30:00,623.7,623.7,602.01,605.06,53141.0,622.0221,622.0221,600.3904,603.4322,53141.0
2020-07-24 09:40:00,607.07,607.99,602.52,604.7,58055.0,605.4368,606.3543,600.8991,603.0732,58055.0
2020-07-24 09:50:00,604.23,604.46,596.01,603.08,65685.0,602.6045,602.8338,594.4066,601.4576,65685.0
2020-07-24 10:00:00,604.31,610.0,602.47,607.46,31991.0,602.6842,608.3589,600.8492,605.8258,31991.0
2020-07-24 10:10:00,607.0,607.0,602.01,602.31,19829.0,605.367,605.367,600.3904,600.6896,19829.0
2020-07-24 10:20:00,602.82,605.53,600.0,600.0,24138.0,601.1983,603.901,598.3858,598.3858,24138.0
2020-07-24 10:30:00,600.0,604.0,600.0,601.06,10222.0,598.3858,602.3751,598.3858,599.443,10222.0
2020-07-24 10:40:00,601.9,603.06,601.15,602.12,6307.0,600.2807,601.4376,599.5327,600.5001,6307.0
2020-07-24 10:50:00,602.01,604.94,601.99,604.57,11115.0,600.3904,603.3125,600.3705,602.9435,11115.0
2020-07-24 11:00:00,604.49,604.58,603.54,604.22,7800.0,602.8638,602.9535,601.9163,602.5945,7800.0
2020-07-24 11:10:00,604.43,606.55,604.29,606.47,6857.0,602.8039,604.9182,602.6643,604.8384,6857.0
2020-07-24 11:20:00,606.73,609.14,606.41,608.55,11472.0,605.0977,607.5013,604.7786,606.9128,11472.0
2020-07-24 11:30:00,608.64,608.74,604.21,604.24,14819.0,607.0026,607.1023,602.5845,602.6144,14819.0
2020-07-24 11:40:00,604.97,605.9,603.57,603.67,16398.0,603.3425,604.27,601.9462,602.046,16398.0
2020-07-24 11:50:00,603.67,603.86,601.55,601.59,8594.0,602.046,602.2355,599.9317,599.9716,8594.0
2020-07-24 12:00:00,601.8,602.07,599.36,599.71,10975.0,600.181,600.4503,597.7476,598.0966,10975.0
2020-07-24 12:10:00,599.96,599.96,597.18,598.09,15773.0,598.3459,598.3459,595.5734,596.481,15773.0
2020-07-24 12:20:00,598.27,599.79,598.04,599.79,12532.0,596.6605,598.1764,596.4311,598.1764,12532.0
2020-07-24 12:30:00,599.49,601.15,599.2,600.85,9441.0,597.8772,599.5327,597.588,599.2336,9441.0
2020-07-24 12:40:00,601.25,602.49,600.96,602.34,6300.0,599.6325,600.8691,599.3433,600.7195,6300.0
2020-07-24 12:50:00,603.0,603.39,602.47,602.83,3903.0,601.3778,601.7667,600.8492,601.2082,3903.0
2020-07-24 13:00:00,603.24,604.41,601.85,601.85,5817.0,601.6171,602.784,600.2309,600.2309,5817.0
2020-07-24 13:10:00,601.75,601.75,599.75,600.16,22031.0,600.1311,600.1311,598.1365,598.5454,22031.0
2020-07-24 13:20:00,600.43,605.02,600.43,604.72,12453.0,598.8147,603.3923,598.8147,603.0931,12453.0
2020-07-24 13:30:00,604.96,605.85,604.12,605.69,5266.0,603.3325,604.2201,602.4948,604.0605,5266.0
2020-07-24 13:40:00,605.51,607.93,604.98,606.24,11761.0,603.881,606.2945,603.3524,604.6091,11761.0
2020-07-24 13:50:00,607.11,608.63,606.73,608.4,6475.0,605.4767,606.9926,605.0977,606.7632,6475.0
2020-07-24 14:00:00,608.41,612.82,608.02,612.67,12555.0,606.7732,611.1714,606.3843,611.0218,12555.0
2020-07-24 14:10:00,612.61,612.61,609.47,609.47,5770.0,610.9619,610.9619,607.8304,607.8304,5770.0
2020-07-24 14:20:00,609.69,613.41,609.68,612.98,13213.0,608.0498,611.7598,608.0398,611.3309,13213.0
2020-07-24 14:30:00,613.0,613.0,610.34,613.0,8742.0,611.3509,611.3509,608.698,611.3509,8742.0
2020-07-24 14:40:00,613.19,613.45,611.73,611.73,9083.0,611.5404,611.7997,610.0843,610.0843,9083.0
2020-07-24 14:50:00,611.84,612.79,610.53,611.9,10583.0,610.194,611.1414,608.8875,610.2538,10583.0
2020-07-24 15:00:00,611.97,612.19,609.88,611.73,16381.0,610.3236,610.543,608.2393,610.0843,16381.0
2020-07-24 15:10:00,611.33,611.33,609.88,610.91,8943.0,609.6854,609.6854,608.2393,609.2665,8943.0
2020-07-24 15:20:00,610.62,611.31,609.0,609.14,11456.0,608.9773,609.6654,607.3616,607.5013,11456.0
2020-07-24 15:30:00,609.36,610.55,607.48,608.64,12842.0,607.7207,608.9075,605.8457,607.0026,12842.0
2020-07-24 15:40:00,609.02,609.84,607.81,608.44,12512.0,607.3816,608.1994,606.1748,606.8031,12512.0
2020-07-24 15:50:00,607.85,611.35,606.22,608.93,61704.0,606.2147,609.7053,604.5891,607.2918,61704.0
2020-07-27 09:30:00,620.0,623.69,613.29,621.35,56696.0,618.332,622.0121,611.6401,619.6784,56696.0
2020-07-27 09:40:00,620.44,626.04,619.34,626.04,15921.0,618.7709,624.3558,617.6738,624.3558,15921.0
2020-07-27 09:50:00,625.88,629.38,623.46,629.38,14794.0,624.1962,627.6868,621.7827,627.6868,14794.0
2020-07-27 10:00:00,628.53,630.83,627.14,629.49,16998.0,626.8391,629.1329,625.4528,627.7965,16998.0
2020-07-27 10:10:00,629.09,631.0,628.36,631.0,9207.0,627.3976,629.3024,626.6695,629.3024,9207.0
2020-07-27 10:20:00,630.84,632.12,630.15,631.43,14000.0,629.1429,630.4194,628.4547,629.7313,14000.0
2020-07-27 10:30:00,632.2,632.45,630.97,631.57,22626.0,630.4992,630.7485,629.2725,629.8709,22626.0
2020-07-27 10:40:00,631.3,632.25,630.54,630.55,13394.0,629.6016,630.5491,628.8437,628.8537,13394.0
2020-07-27 10:50:00,630.5,631.0,629.39,630.69,11817.0,628.8038,629.3024,627.6968,628.9933,11817.0
2020-07-27 11:00:00,631.1,631.24,630.04,630.35,11016.0,629.4022,629.5418,628.345,628.6542,11016.0
2020-07-27 11:10:00,630.58,631.09,628.08,628.73,15779.0,628.8836,629.3922,626.3903,627.0385,15779.0
2020-07-27 11:20:00,629.19,629.2,624.18,624.32,9945.0,627.4973,627.5073,622.5008,622.6404,9945.0
2020-07-27 11:30:00,624.66,624.66,622.1,623.9,9405.0,622.9795,622.9795,620.4264,622.2215,9405.0
2020-07-27 11:40:00,623.59,627.12,623.56,626.93,11286.0,621.9124,625.4329,621.8825,625.2434,11286.0
2020-07-27 11:50:00,626.37,627.5,625.93,626.1,6905.0,624.6849,625.8119,624.2461,624.4156,6905.0
2020-07-27 12:00:00,626.2,627.5,626.19,626.86,1600.0,624.5154,625.8119,624.5054,625.1736,1600.0
2020-07-27 12:10:00,627.52,628.21,626.96,628.21,3535.0,625.8318,626.5199,625.2733,626.5199,3535.0
2020-07-27 12:20:00,627.97,630.0,627.97,629.28,5272.0,626.2806,628.3051,626.2806,627.5871,5272.0
2020-07-27 12:30:00,629.76,631.16,629.49,631.07,8291.0,628.0658,629.462,627.7965,629.3723,8291.0
2020-07-27 12:40:00,630.99,631.21,630.04,630.04,6231.0,629.2925,629.5119,628.345,628.345,6231.0
2020-07-27 12:50:00,629.98,631.0,629.34,631.0,3297.0,628.2852,629.3024,627.6469,629.3024,3297.0
2020-07-27 13:00:00,631.88,632.35,630.77,631.24,11362.0,630.1801,630.6488,629.0731,629.5418,11362.0
2020-07-27 13:10:00,631.04,633.26,630.88,633.01,12340.0,629.3423,631.5564,629.1828,631.307,12340.0
2020-07-27 13:20:00,633.44,634.5,632.89,634.01,13277.0,631.7359,632.793,631.1874,632.3043,13277.0
2020-07-27 13:30:00,634.0,635.18,633.91,635.18,10243.0,632.2944,633.4712,632.2046,633.4712,10243.0
2020-07-27 13:40:00,635.23,636.33,634.84,635.81,11904.0,633.5211,634.6181,633.1321,634.0995,11904.0
2020-07-27 13:50:00,635.74,635.74,634.22,635.16,3659.0,634.0297,634.0297,632.5138,633.4512,3659.0
2020-07-27 14:00:00,635.44,636.12,635.1,635.1,4693.0,633.7305,634.4087,633.3914,633.3914,4693.0
2020-07-27 14:10:00,634.88,635.37,634.48,635.0,3904.0,633.172,633.6607,632.7731,633.2917,3904.0
2020-07-27 14:20:00,635.18,637.0,635.08,636.28,17325.0,633.4712,635.2863,633.3715,634.5682,17325.0
2020-07-27 14:30:00,635.95,636.42,635.08,635.99,7582.0,634.2391,634.7079,633.3715,634.279,7582.0
2020-07-27 14:40:00,635.72,636.85,635.07,636.0,12491.0,634.0097,635.1367,633.3615,634.289,12491.0
2020-07-27 14:50:00,636.13,636.13,634.75,635.01,7178.0,634.4186,634.4186,633.0424,633.3017,7178.0
2020-07-27 15:00:00,634.81,637.28,634.8,636.27,7867.0,633.1022,635.5655,633.0922,634.5583,7867.0
2020-07-27 15:10:00,636.4,637.85,636.03,637.28,7378.0,634.6879,636.134,634.3189,635.5655,7378.0
2020-07-27 15:20:00,637.73,637.99,636.68,637.61,21531.0,636.0143,636.2736,634.9672,635.8947,21531.0
2020-07-27 15:30:00,637.54,637.93,637.16,637.67,8730.0,635.8248,636.2138,635.4459,635.9545,8730.0
2020-07-27 15:40:00,637.88,637.99,636.51,637.73,25647.0,636.1639,636.2736,634.7976,636.0143,25647.0
2020-07-27 15:50:00,638.0,638.42,635.92,637.4,33851.0,636.2836,636.7025,634.2092,635.6852,33851.0
2020-07-28 09:30:00,635.34,636.72,631.52,634.0,15677.0,633.6308,635.0071,629.821,632.2944,15677.0
2020-07-28 09:40:00,634.24,638.36,634.24,636.98,2320.0,632.5337,636.6426,632.5337,635.2664,2320.0
2020-07-28 09:50:00,636.98,636.98,633.33,634.96,9837.0,635.2664,635.2664,631.6262,633.2518,9837.0
2020-07-28 10:00:00,632.91,635.46,632.77,632.77,8466.0,631.2073,633.7504,631.0677,631.0677,8466.0
2020-07-28 10:10:00,632.01,632.93,630.26,632.24,5168.0,630.3097,631.2272,628.5644,630.5391,5168.0
2020-07-28 10:20:00,631.66,634.91,631.39,631.91,5445.0,629.9607,633.2019,629.6914,630.21,5445.0
2020-07-28 10:30:00,634.53,634.53,632.76,634.07,2501.0,632.8229,632.8229,631.0577,632.3642,2501.0
2020-07-28 10:40:00,633.88,634.57,633.83,634.32,1107.0,632.1747,632.8628,632.1248,632.6135,1107.0
2020-07-28 10:50:00,635.13,635.13,632.73,634.11,5883.0,633.4213,633.4213,631.0278,632.4041,5883.0
2020-07-28 11:00:00,633.93,634.03,631.7,631.7,1424.0,632.2246,632.3243,630.0006,630.0006,1424.0
2020-07-28 11:10:00,631.0,631.68,629.07,630.45,4040.0,629.3024,629.9806,627.3776,628.7539,4040.0
2020-07-28 11:20:00,630.54,631.95,630.32,631.95,2181.0,628.8437,630.2499,628.6243,630.2499,2181.0
2020-07-28 11:30:00,631.8,632.75,631.79,632.18,4136.0,630.1003,631.0477,630.0903,630.4793,4136.0
2020-07-28 11:40:00,632.38,634.23,632.38,633.7,1804.0,630.6787,632.5238,630.6787,631.9952,1804.0
2020-07-28 11:50:00,633.75,634.16,633.51,633.58,805.0,632.045,632.4539,631.8057,631.8755,805.0
2020-07-28 12:00:00,633.4,634.02,631.34,633.2,2300.0,631.696,632.3143,629.6415,631.4965,2300.0
2020-07-28 12:10:00,633.22,633.53,631.99,633.26,1900.0,631.5165,631.8256,630.2898,631.5564,1900.0
2020-07-28 12:20:00,633.63,636.0,633.55,634.74,7482.0,631.9254,634.289,631.8456,633.0324,7482.0
2020-07-28 12:30:00,635.23,635.23,634.61,635.13,1400.0,633.5211,633.5211,632.9027,633.4213,1400.0
2020-07-28 12:40:00,634.75,635.92,634.62,634.63,8180.0,633.0424,634.2092,632.9127,632.9227,8180.0
2020-07-28 12:50:00,634.63,635.13,634.0,634.34,2264.0,632.9227,633.4213,632.2944,632.6335,2264.0
2020-07-28 13:00:00,633.93,634.03,632.35,633.42,6163.0,632.2246,632.3243,630.6488,631.7159,6163.0
2020-07-28 13:10:00,633.31,633.33,632.79,633.16,1460.0,631.6062,631.6262,631.0876,631.4566,1460.0
2020-07-28 13:20:00,633.49,634.18,633.19,634.18,1400.0,631.7857,632.4739,631.4865,632.4739,1400.0
2020-07-28 13:30:00,634.45,634.65,633.35,633.73,3710.0,632.7432,632.9426,631.6461,632.0251,3710.0
2020-07-28 13:40:00,634.07,634.84,633.76,634.74,3400.0,632.3642,633.1321,632.055,633.0324,3400.0
2020-07-28 13:50:00,634.78,635.02,633.93,635.02,2006.0,633.0723,633.3116,632.2246,633.3116,2006.0
2020-07-28 14:00:00,635.01,635.96,634.43,634.84,8355.0,633.3017,634.2491,632.7232,633.1321,8355.0
2020-07-28 14:10:00,635.09,636.14,635.09,636.08,3200.0,633.3814,634.4286,633.3814,634.3688,3200.0
2020-07-28 14:20:00,635.76,636.86,635.55,635.66,5773.0,634.0496,635.1467,633.8402,633.9499,5773.0
2020-07-28 14:30:00,635.43,635.43,634.08,635.0,5600.0,633.7205,633.7205,632.3742,633.2917,5600.0
2020-07-28 14:40:00,634.78,634.89,633.02,634.28,3755.0,633.0723,633.182,631.317,632.5736,3755.0
2020-07-28 14:50:00,634.13,635.29,633.94,634.51,2500.0,632.424,633.5809,632.2345,632.803,2500.0
2020-07-28 15:00:00,634.82,635.15,633.6,634.26,2700.0,633.1122,633.4413,631.8954,632.5537,2700.0
2020-07-28 15:10:00,633.75,634.29,632.01,634.25,5193.0,632.045,632.5836,630.3097,632.5437,5193.0
2020-07-28 15:20:00,634.26,635.73,634.17,634.71,4274.0,632.5537,634.0197,632.4639,633.0025,4274.0
2020-07-28 15:30:00,634.48,634.96,631.13,631.88,10068.0,632.7731,633.2518,629.4321,630.1801,10068.0
2020-07-28 15:40:00,631.5,634.07,630.92,630.93,22290.0,629.8011,632.3642,629.2227,629.2326,22290.0
2020-07-28 15:50:00,630.57,632.61,629.51,631.15,42378.0,628.8736,630.9081,627.8164,629.452,42378.0
2020-07-29 09:30:00,634.05,634.47,631.94,632.81,18378.0,632.3442,632.7631,630.2399,631.1076,18378.0
2020-07-29 09:40:00,632.13,632.13,627.11,627.11,3740.0,630.4294,630.4294,625.4229,625.4229,3740.0
2020-07-29 09:50:00,627.9,629.43,626.11,629.02,8157.0,626.2108,627.7367,624.4256,627.3278,8157.0
2020-07-29 10:00:00,628.71,631.32,627.78,628.98,6614.0,627.0186,629.6216,626.0911,627.2879,6614.0
2020-07-29 10:10:00,628.81,628.81,626.36,626.36,4200.0,627.1183,627.1183,624.6749,624.6749,4200.0
2020-07-29 10:20:00,626.11,627.25,625.88,626.58,2086.0,624.4256,625.5625,624.1962,624.8943,2086.0
2020-07-29 10:30:00,627.12,629.69,626.74,629.69,1803.0,625.4329,627.996,625.0539,627.996,1803.0
2020-07-29 10:40:00,629.53,629.86,626.86,626.86,3035.0,627.8364,628.1655,625.1736,625.1736,3035.0
2020-07-29 10:50:00,627.31,628.44,627.31,627.98,2200.0,625.6224,626.7493,625.6224,626.2906,2200.0
2020-07-29 11:00:00,627.3,629.71,627.3,629.44,2768.0,625.6124,628.0159,625.6124,627.7466,2768.0
2020-07-29 11:10:00,629.33,629.33,627.92,628.43,1800.0,627.6369,627.6369,626.2307,626.7394,1800.0
2020-07-29 11:20:00,628.84,632.0,628.34,631.54,3217.0,627.1483,630.2998,626.6496,629.841,3217.0
2020-07-29 11:30:00,631.71,632.0,630.79,630.79,3520.0,630.0105,630.2998,629.093,629.093,3520.0
2020-07-29 11:40:00,630.67,630.67,629.48,629.73,1918.0,628.9733,628.9733,627.7865,628.0359,1918.0
2020-07-29 11:50:00,629.64,630.26,629.26,630.12,900.0,627.9461,628.5644,627.5671,628.4248,900.0
2020-07-29 12:00:00,629.54,629.55,626.52,627.1,5970.0,627.8464,627.8563,624.8345,625.4129,5970.0
2020-07-29 12:10:00,627.1,627.11,626.41,626.89,2307.0,625.4129,625.4229,624.7248,625.2035,2307.0
2020-07-29 12:20:00,627.58,627.78,626.98,627.31,1500.0,625.8916,626.0911,625.2933,625.6224,1500.0
2020-07-29 12:30:00,627.14,629.14,626.72,629.14,1535.0,625.4528,627.4474,625.034,627.4474,1535.0
2020-07-29 12:40:00,629.47,629.6,628.66,629.25,600.0,627.7766,627.9062,626.9687,627.5571,600.0
2020-07-29 12:50:00,629.56,630.58,629.56,630.23,1050.0,627.8663,628.8836,627.8663,628.5345,1050.0
2020-07-29 13:00:00,629.35,629.35,628.57,628.98,1560.0,627.6569,627.6569,626.879,627.2879,1560.0
2020-07-29 13:10:00,628.61,629.19,628.61,629.19,1317.0,626.9189,627.4973,626.9189,627.4973,1317.0
2020-07-29 13:20:00,629.58,629.82,629.58,629.62,900.0,627.8863,628.1256,627.8863,627.9262,900.0
2020-07-29 13:30:00,629.32,629.58,628.45,629.03,3400.0,627.627,627.8863,626.7593,627.3377,3400.0
2020-07-29 13:40:00,629.06,629.33,628.17,628.54,3427.0,627.3677,627.6369,626.4801,626.8491,3427.0
2020-07-29 13:50:00,628.82,629.5,628.74,629.5,2747.0,627.1283,627.8065,627.0485,627.8065,2747.0
2020-07-29 14:00:00,629.39,630.0,628.7,629.3,1020.0,627.6968,628.3051,627.0086,627.607,1020.0
2020-07-29 14:10:00,629.79,630.71,629.78,630.37,1350.0,628.0957,629.0132,628.0857,628.6741,1350.0
2020-07-29 14:20:00,629.7,630.23,629.39,629.45,1062.0,628.0059,628.5345,627.6968,627.7566,1062.0
2020-07-29 14:30:00,630.12,631.69,630.12,631.57,2501.0,628.4248,629.9906,628.4248,629.8709,2501.0
2020-07-29 14:40:00,631.24,632.54,631.23,632.5,2320.0,629.5418,630.8383,629.5318,630.7984,2320.0
2020-07-29 14:50:00,632.35,632.45,630.28,630.28,2550.0,630.6488,630.7485,628.5844,628.5844,2550.0
2020-07-29 15:00:00,630.08,630.28,628.89,630.1,2331.0,628.3849,628.5844,627.1981,628.4049,2331.0
2020-07-29 15:10:00,630.4,631.05,630.13,630.13,3700.0,628.7041,629.3523,628.4348,628.4348,3700.0
2020-07-29 15:20:00,631.02,632.68,630.38,630.92,4854.0,629.3224,630.9779,628.6841,629.2227,4854.0
2020-07-29 15:30:00,630.46,632.15,630.46,631.52,4030.0,628.7639,630.4493,628.7639,629.821,4030.0
2020-07-29 15:40:00,631.38,631.44,630.13,630.18,7701.0,629.6814,629.7413,628.4348,628.4846,7701.0
2020-07-29 15:50:00,630.16,631.96,629.0,631.61,17277.0,628.4647,630.2599,627.3078,629.9108,17277.0
2020-07-30 09:30:00,625.72,634.14,625.72,633.6,10799.0,624.0366,632.434,624.0366,631.8954,10799.0
2020-07-30 09:40:00,633.98,636.14,633.8,635.54,6887.0,632.2744,634.4286,632.0949,633.8302,6887.0
2020-07-30 09:50:00,635.62,636.76,629.99,630.04,9434.0,633.91,635.0469,628.2952,628.345,9434.0
2020-07-30 10:00:00,630.04,632.66,629.1,631.04,11503.0,628.345,630.958,627.4076,629.3423,11503.0
2020-07-30 10:10:00,631.53,633.28,630.66,630.66,2757.0,629.831,631.5763,628.9634,628.9634,2757.0
2020-07-30 10:20:00,629.15,631.37,628.52,630.9,9781.0,627.4574,629.6714,626.8291,629.2027,9781.0
2020-07-30 10:30:00,630.06,631.01,629.95,630.4,3838.0,628.365,629.3124,628.2553,628.7041,3838.0
2020-07-30 10:40:00,630.73,631.16,629.0,629.0,5569.0,629.0332,629.462,627.3078,627.3078,5569.0
2020-07-30 10:50:00,628.68,628.68,626.56,628.33,5437.0,626.9887,626.9887,624.8744,626.6396,5437.0
2020-07-30 11:00:00,628.68,628.8,627.01,627.01,2429.0,626.9887,627.1084,625.3232,625.3232,2429.0
2020-07-30 11:10:00,627.14,627.47,626.29,627.43,3032.0,625.4528,625.7819,624.6051,625.742,3032.0
2020-07-30 11:20:00,629.29,630.58,628.26,629.41,4863.0,627.597,628.8836,626.5698,627.7167,4863.0
2020-07-30 11:30:00,629.25,630.92,629.01,629.74,5205.0,627.5571,629.2227,627.3178,628.0458,5205.0
2020-07-30 11:40:00,629.11,630.74,628.22,628.75,8276.0,627.4175,629.0431,626.5299,627.0585,8276.0
2020-07-30 11:50:00,628.51,629.02,627.81,628.43,3055.0,626.8191,627.3278,626.121,626.7394,3055.0
2020-07-30 12:00:00,628.73,630.85,628.72,629.7,4734.0,627.0385,629.1528,627.0286,628.0059,4734.0
2020-07-30 12:10:00,630.3,632.0,629.71,631.84,7588.0,628.6043,630.2998,628.0159,630.1402,7588.0
2020-07-30 12:20:00,631.66,633.0,631.66,631.97,4050.0,629.9607,631.2971,629.9607,630.2698,4050.0
2020-07-30 12:30:00,631.67,632.47,630.21,631.35,4058.0,629.9706,630.7685,628.5146,629.6515,4058.0
2020-07-30 12:40:00,631.52,633.21,630.99,633.08,4107.0,629.821,631.5065,629.2925,631.3768,4107.0
2020-07-30 12:50:00,633.35,633.35,632.46,632.46,700.0,631.6461,631.6461,630.7585,630.7585,700.0
2020-07-30 13:00:00,632.97,633.98,631.9,633.82,1675.0,631.2671,632.2744,630.2,632.1149,1675.0
2020-07-30 13:10:00,634.1,634.67,633.65,634.59,3001.0,632.3941,632.9626,631.9453,632.8828,3001.0
2020-07-30 13:20:00,634.81,635.92,634.43,634.66,2500.0,633.1022,634.2092,632.7232,632.9526,2500.0
2020-07-30 13:30:00,634.63,634.66,633.56,633.56,2200.0,632.9227,632.9526,631.8556,631.8556,2200.0
2020-07-30 13:40:00,633.78,638.31,633.78,637.77,10530.0,632.075,636.5928,632.075,636.0542,10530.0
2020-07-30 13:50:00,638.41,639.22,638.2,638.2,4700.0,636.6925,637.5003,636.4831,636.4831,4700.0
2020-07-30 14:00:00,638.57,639.5,638.57,639.34,6339.0,636.8521,637.7796,636.8521,637.62,6339.0
2020-07-30 14:10:00,639.09,639.45,638.51,638.51,3513.0,637.3707,637.7297,636.7922,636.7922,3513.0
2020-07-30 14:20:00,638.84,638.88,637.08,637.08,3078.0,637.1213,637.1612,635.3661,635.3661,3078.0
2020-07-30 14:30:00,637.63,639.53,637.63,638.75,3107.0,635.9146,637.8095,635.9146,637.0316,3107.0
2020-07-30 14:40:00,639.38,639.38,638.78,639.07,2700.0,637.6599,637.6599,637.0615,637.3507,2700.0
2020-07-30 14:50:00,639.46,639.46,638.51,638.7,5516.0,637.7397,637.7397,636.7922,636.9817,5516.0
2020-07-30 15:00:00,638.92,639.27,637.8,639.27,19241.0,637.2011,637.5502,636.0841,637.5502,19241.0
2020-07-30 15:10:00,639.25,640.49,639.06,640.43,9303.0,637.5302,638.7669,637.3408,638.7071,9303.0
2020-07-30 15:20:00,641.0,641.38,639.24,639.83,9235.0,639.2755,639.6545,637.5203,638.1087,9235.0
2020-07-30 15:30:00,640.16,640.16,637.0,637.75,12785.0,638.4378,638.4378,635.2863,636.0343,12785.0
2020-07-30 15:40:00,638.28,638.28,634.6,634.65,18098.0,636.5629,636.5629,632.8928,632.9426,18098.0
2020-07-30 15:50:00,635.01,635.5,629.39,631.47,68038.0,633.3017,633.7903,627.6968,629.7712,68038.0
2020-07-31 09:30:00,634.68,636.14,629.0,629.11,18182.0,632.9725,634.4286,627.3078,627.4175,18182.0
2020-07-31 09:40:00,630.93,633.0,629.9,632.13,9541.0,629.2326,631.2971,628.2054,630.4294,9541.0
2020-07-31 09:50:00,631.48,631.61,628.64,631.21,8841.0,629.7812,629.9108,626.9488,629.5119,8841.0
2020-07-31 10:00:00,631.05,631.43,626.03,627.41,5952.0,629.3523,629.7313,624.3458,625.7221,5952.0
2020-07-31 10:10:00,626.39,627.67,625.18,626.27,7328.0,624.7048,625.9814,623.4981,624.5852,7328.0
2020-07-31 10:20:00,625.71,627.08,624.57,626.76,11016.0,624.0267,625.393,622.8897,625.0738,11016.0
2020-07-31 10:30:00,626.52,628.2,626.27,628.0,4722.0,624.8345,626.51,624.5852,626.3105,4722.0
2020-07-31 10:40:00,627.85,627.99,625.99,626.09,4530.0,626.1609,626.3005,624.3059,624.4057,4530.0
2020-07-31 10:50:00,625.35,626.64,623.58,626.63,4875.0,623.6676,624.9542,621.9024,624.9442,4875.0
2020-07-31 11:00:00,626.52,626.65,625.31,625.31,1213.0,624.8345,624.9641,623.6277,623.6277,1213.0
2020-07-31 11:10:00,625.87,628.35,625.87,627.78,3759.0,624.1862,626.6596,624.1862,626.0911,3759.0
2020-07-31 11:20:00,628.05,628.32,627.0,627.0,5116.0,626.3604,626.6297,625.3132,625.3132,5116.0
2020-07-31 11:30:00,626.92,627.73,626.4,626.63,1553.0,625.2334,626.0412,624.7148,624.9442,1553.0
2020-07-31 11:40:00,626.91,626.91,624.88,624.88,3991.0,625.2234,625.2234,623.1989,623.1989,3991.0
2020-07-31 11:50:00,625.15,625.37,622.6,623.2,5225.0,623.4682,623.6876,620.925,621.5234,5225.0
2020-07-31 12:00:00,623.62,623.62,620.4,620.87,5153.0,621.9423,621.9423,618.731,619.1997,5153.0
2020-07-31 12:10:00,621.28,622.33,620.61,621.92,10118.0,619.6086,620.6558,618.9404,620.2469,10118.0
2020-07-31 12:20:00,621.74,622.31,620.97,621.02,6401.0,620.0674,620.6358,619.2994,619.3493,6401.0
2020-07-31 12:30:00,621.67,621.67,620.87,621.0,10429.0,619.9975,619.9975,619.1997,619.3293,10429.0
2020-07-31 12:40:00,620.88,621.75,620.88,621.38,5763.0,619.2097,620.0773,619.2097,619.7083,5763.0
2020-07-31 12:50:00,621.56,621.81,620.75,621.41,5432.0,619.8878,620.1372,619.08,619.7382,5432.0
2020-07-31 13:00:00,621.61,624.91,621.6,623.03,7689.0,619.9377,623.2288,619.9277,621.3539,7689.0
2020-07-31 13:10:00,622.77,622.78,620.51,620.89,3006.0,621.0946,621.1046,618.8407,619.2196,3006.0
2020-07-31 13:20:00,620.75,621.36,620.47,620.51,10861.0,619.08,619.6884,618.8008,618.8407,10861.0
2020-07-31 13:30:00,620.54,620.95,620.2,620.27,5063.0,618.8706,619.2795,618.5315,618.6013,5063.0
2020-07-31 13:40:00,620.49,623.72,620.49,623.72,4950.0,618.8207,622.042,618.8207,622.042,4950.0
2020-07-31 13:50:00,623.64,624.28,623.03,623.31,6616.0,621.9622,622.6005,621.3539,621.6331,6616.0
2020-07-31 14:00:00,623.1,623.1,620.2,620.2,4802.0,621.4237,621.4237,618.5315,618.5315,4802.0
2020-07-31 14:10:00,620.38,621.93,620.06,620.88,5677.0,618.711,620.2568,618.3919,619.2097,5677.0
2020-07-31 14:20:00,621.46,623.49,621.29,623.16,2372.0,619.7881,621.8126,619.6186,621.4835,2372.0
2020-07-31 14:30:00,623.2,624.83,622.87,624.5,7407.0,621.5234,623.149,621.1943,622.8199,7407.0
2020-07-31 14:40:00,624.53,625.85,624.16,624.22,7233.0,622.8498,624.1663,622.4808,622.5407,7233.0
2020-07-31 14:50:00,624.77,625.08,623.75,624.52,2301.0,623.0892,623.3984,622.0719,622.8399,2301.0
2020-07-31 15:00:00,625.15,626.82,624.31,626.01,15245.0,623.4682,625.1337,622.6304,624.3259,15245.0
2020-07-31 15:10:00,626.02,627.51,625.01,627.51,4994.0,624.3358,625.8218,623.3286,625.8218,4994.0
2020-07-31 15:20:00,628.0,628.21,626.96,627.25,7202.0,626.3105,626.5199,625.2733,625.5625,7202.0
2020-07-31 15:30:00,627.57,629.01,627.29,628.27,10529.0,625.8817,627.3178,625.6024,626.5798,10529.0
2020-07-31 15:40:00,628.27,630.25,628.27,629.91,15482.0,626.5798,628.5545,626.5798,628.2154,15482.0
2020-07-31 15:50:00,629.88,632.25,628.94,632.08,38229.0,628.1855,630.5491,627.248,630.3795,38229.0
2020-08-03 09:30:00,634.84,636.71,632.72,634.56,13392.0,633.1321,634.9971,631.0178,632.8529,13392.0
2020-08-03 09:40:00,634.83,636.0,633.97,634.79,8704.0,633.1221,634.289,632.2645,633.0822,8704.0
2020-08-03 09:50:00,635.35,639.76,635.12,638.38,8221.0,633.6407,638.0389,633.4114,636.6626,8221.0
2020-08-03 10:00:00,638.86,641.51,636.76,639.0,7819.0,637.1413,639.7842,635.0469,637.2809,7819.0
2020-08-03 10:10:00,639.93,640.12,637.04,638.53,6144.0,638.2084,638.3979,635.3262,636.8122,6144.0
2020-08-03 10:20:00,638.83,639.69,637.36,637.61,6629.0,637.1114,637.9691,635.6453,635.8947,6629.0
2020-08-03 10:30:00,638.22,638.22,636.67,637.91,2516.0,636.503,636.503,634.9572,636.1939,2516.0
2020-08-03 10:40:00,637.47,637.98,636.06,636.88,2362.0,635.755,636.2637,634.3488,635.1666,2362.0
2020-08-03 10:50:00,636.96,641.42,636.86,640.6,14989.0,635.2464,639.6944,635.1467,638.8766,14989.0
2020-08-03 11:00:00,641.18,642.51,640.86,641.89,8588.0,639.4551,640.7815,639.1359,640.1631,8588.0
2020-08-03 11:10:00,641.99,642.86,641.48,642.86,4740.0,640.2629,641.1305,639.7542,641.1305,4740.0
2020-08-03 11:20:00,642.38,642.46,639.96,640.32,7680.0,640.6518,640.7316,638.2383,638.5974,7680.0
2020-08-03 11:30:00,640.51,642.84,640.51,642.84,4015.0,638.7869,641.1106,638.7869,641.1106,4015.0
2020-08-03 11:40:00,642.57,644.4,642.01,643.88,6588.0,640.8413,642.6664,640.2828,642.1478,6588.0
2020-08-03 11:50:00,643.75,643.82,643.09,643.33,886.0,642.0181,642.088,641.3599,641.5993,886.0
2020-08-03 12:00:00,643.21,643.45,641.67,642.92,3057.0,641.4796,641.7189,639.9437,641.1904,3057.0
2020-08-03 12:10:00,642.69,644.08,642.16,643.52,4743.0,640.961,642.3473,640.4324,641.7888,4743.0
2020-08-03 12:20:00,643.11,644.54,643.1,643.34,2097.0,641.3799,642.806,641.3699,641.6092,2097.0
2020-08-03 12:30:00,643.41,644.43,643.16,643.51,3588.0,641.6791,642.6963,641.4297,641.7788,3588.0
2020-08-03 12:40:00,643.63,645.34,643.44,645.34,5794.0,641.8985,643.6039,641.709,643.6039,5794.0
2020-08-03 12:50:00,646.17,646.17,644.0,645.2,3306.0,644.4316,644.4316,642.2675,643.4642,3306.0
2020-08-03 13:00:00,645.31,646.69,645.31,646.44,3000.0,643.5739,644.9502,643.5739,644.7009,3000.0
2020-08-03 13:10:00,646.6,646.88,645.72,646.04,1111.0,644.8605,645.1397,643.9828,644.302,1111.0
2020-08-03 13:20:00,646.35,646.68,644.55,645.07,3170.0,644.6111,644.9403,642.816,643.3346,3170.0
2020-08-03 13:30:00,645.5,646.07,645.09,645.59,3175.0,643.7634,644.3319,643.3545,643.8532,3175.0
2020-08-03 13:40:00,645.95,646.64,645.34,646.39,3856.0,644.2122,644.9004,643.6039,644.651,3856.0
2020-08-03 13:50:00,646.4,646.59,645.67,646.02,1404.0,644.661,644.8505,643.933,644.282,1404.0
2020-08-03 14:00:00,646.11,646.63,645.36,645.87,4561.0,644.3718,644.8904,643.6238,644.1324,4561.0
2020-08-03 14:10:00,645.72,647.4,645.52,647.22,4040.0,643.9828,645.6583,643.7834,645.4788,4040.0
2020-08-03 14:20:00,647.23,647.24,646.03,646.03,3661.0,645.4888,645.4988,644.292,644.292,3661.0
2020-08-03 14:30:00,646.03,646.49,645.74,646.25,3538.0,644.292,644.7508,644.0028,644.5114,3538.0
2020-08-03 14:40:00,646.31,646.53,644.8,644.81,5300.0,644.5713,644.7907,643.0653,643.0753,5300.0
2020-08-03 14:50:00,645.13,645.13,643.23,643.6,3295.0,643.3944,643.3944,641.4995,641.8685,3295.0
2020-08-03 15:00:00,643.3,644.41,642.0,642.99,4362.0,641.5694,642.6764,640.2728,641.2602,4362.0
2020-08-03 15:10:00,642.66,643.95,642.18,642.58,4365.0,640.9311,642.2176,640.4524,640.8513,4365.0
2020-08-03 15:20:00,642.77,646.44,642.42,645.63,10863.0,641.0408,644.7009,640.6917,643.8931,10863.0
2020-08-03 15:30:00,645.42,646.1,643.94,645.49,3766.0,643.6836,644.3618,642.2076,643.7535,3766.0
2020-08-03 15:40:00,645.63,646.45,645.22,645.79,5077.0,643.8931,644.7109,643.4842,644.0527,5077.0
2020-08-03 15:50:00,645.59,646.11,644.46,645.25,18761.0,643.8532,644.3718,642.7262,643.5141,18761.0
2020-08-04 09:30:00,653.76,654.56,648.0,648.81,31144.0,652.0012,652.7991,646.2567,647.0645,31144.0
2020-08-04 09:40:00,648.66,650.97,642.25,644.34,25339.0,646.9149,649.2187,640.5222,642.6066,25339.0
2020-08-04 09:50:00,645.97,646.45,640.99,645.48,13341.0,644.2322,644.7109,639.2656,643.7435,13341.0
2020-08-04 10:00:00,646.17,647.0,641.66,643.17,11792.0,644.4316,645.2594,639.9338,641.4397,11792.0
2020-08-04 10:10:00,643.34,643.67,637.67,637.67,18221.0,641.6092,641.9384,635.9545,635.9545,18221.0
2020-08-04 10:20:00,637.68,639.27,636.1,638.7,14942.0,635.9645,637.5502,634.3887,636.9817,14942.0
2020-08-04 10:30:00,638.97,642.28,638.57,642.01,13494.0,637.251,640.5521,636.8521,640.2828,13494.0
2020-08-04 10:40:00,642.0,642.0,639.53,639.54,6834.0,640.2728,640.2728,637.8095,637.8195,6834.0
2020-08-04 10:50:00,639.41,639.88,637.1,637.1,6057.0,637.6898,638.1586,635.386,635.386,6057.0
2020-08-04 11:00:00,637.91,640.46,637.75,640.11,7401.0,636.1939,638.737,636.0343,638.3879,7401.0
2020-08-04 11:10:00,640.21,640.42,638.13,638.97,7089.0,638.4877,638.6971,636.4133,637.251,7089.0
2020-08-04 11:20:00,639.39,640.52,638.7,640.27,9996.0,637.6699,638.7968,636.9817,638.5475,9996.0
2020-08-04 11:30:00,639.96,642.39,639.55,641.0,10537.0,638.2383,640.6618,637.8294,639.2755,10537.0
2020-08-04 11:40:00,641.25,642.6,641.13,642.6,3743.0,639.5249,640.8712,639.4052,640.8712,3743.0
2020-08-04 11:50:00,643.5,644.1,642.69,643.57,6406.0,641.7688,642.3672,640.961,641.8386,6406.0
2020-08-04 12:00:00,643.08,644.16,642.35,642.97,4298.0,641.3499,642.427,640.6219,641.2402,4298.0
2020-08-04 12:10:00,642.53,643.41,641.59,641.91,8783.0,640.8014,641.6791,639.864,640.1831,8783.0
2020-08-04 12:20:00,642.35,642.43,641.96,642.13,1900.0,640.6219,640.7017,640.233,640.4025,1900.0
2020-08-04 12:30:00,641.93,644.0,641.66,643.75,7110.0,640.203,642.2675,639.9338,642.0181,7110.0
2020-08-04 12:40:00,643.78,647.22,643.78,645.0,8917.0,642.0481,645.4788,642.0481,643.2648,8917.0
2020-08-04 12:50:00,645.08,645.15,642.84,642.84,3324.0,643.3446,643.4144,641.1106,641.1106,3324.0
2020-08-04 13:00:00,642.63,644.07,642.55,643.33,5330.0,640.9012,642.3373,640.8214,641.5993,5330.0
2020-08-04 13:10:00,643.79,644.95,643.16,644.47,4858.0,642.058,643.2149,641.4297,642.7362,4858.0
2020-08-04 13:20:00,643.82,644.93,643.42,644.34,3346.0,642.088,643.195,641.689,642.6066,3346.0
2020-08-04 13:30:00,644.15,644.47,643.53,643.83,1531.0,642.4171,642.7362,641.7987,642.0979,1531.0
2020-08-04 13:40:00,643.91,643.91,642.01,642.39,9573.0,642.1777,642.1777,640.2828,640.6618,9573.0
2020-08-04 13:50:00,642.58,642.61,640.73,641.76,3729.0,640.8513,640.8812,639.0063,640.0335,3729.0
2020-08-04 14:00:00,641.46,643.47,641.38,643.2,7427.0,639.7343,641.7389,639.6545,641.4696,7427.0
2020-08-04 14:10:00,643.49,643.49,641.01,641.95,9458.0,641.7588,641.7588,639.2855,640.223,9458.0
2020-08-04 14:20:00,642.51,642.9,641.2,641.37,5239.0,640.7815,641.1704,639.475,639.6445,5239.0
2020-08-04 14:30:00,641.21,641.22,639.61,640.26,6019.0,639.485,639.4949,637.8893,638.5375,6019.0
2020-08-04 14:40:00,640.1,641.73,640.04,641.39,7322.0,638.378,640.0036,638.3181,639.6645,7322.0
2020-08-04 14:50:00,641.94,643.88,641.39,643.68,10653.0,640.213,642.1478,639.6645,641.9483,10653.0
2020-08-04 15:00:00,643.96,644.37,642.6,643.61,8561.0,642.2276,642.6365,640.8712,641.8785,8561.0
2020-08-04 15:10:00,643.57,643.73,642.61,643.61,6522.0,641.8386,641.9982,640.8812,641.8785,6522.0
2020-08-04 15:20:00,643.58,645.61,643.18,645.2,10752.0,641.8486,643.8731,641.4497,643.4642,10752.0
2020-08-04 15:30:00,645.16,646.25,643.91,645.3,16636.0,643.4243,644.5114,642.1777,643.564,16636.0
2020-08-04 15:40:00,645.25,645.72,644.2,645.27,12938.0,643.5141,643.9828,642.4669,643.5341,12938.0
2020-08-04 15:50:00,645.5,648.35,644.9,647.57,35172.0,643.7634,646.6058,643.165,645.8279,35172.0
2020-08-05 09:30:00,654.67,660.0,645.02,652.02,69664.0,652.9088,658.2244,643.2847,650.2659,69664.0
2020-08-05 09:40:00,652.0,654.23,647.7,651.14,25660.0,650.2459,652.4699,645.9575,649.3883,25660.0
2020-08-05 09:50:00,651.96,653.31,644.37,646.0,24117.0,650.2061,651.5524,642.6365,644.2621,24117.0
2020-08-05 10:00:00,646.45,648.78,645.05,646.21,7691.0,644.7109,647.0346,643.3146,644.4715,7691.0
2020-08-05 10:10:00,645.98,646.36,637.6,640.08,29781.0,644.2421,644.6211,635.8847,638.358,29781.0
2020-08-05 10:20:00,640.44,640.55,633.03,633.97,19812.0,638.717,638.8267,631.327,632.2645,19812.0
2020-08-05 10:30:00,633.68,642.0,633.1,642.0,19292.0,631.9752,640.2728,631.3968,640.2728,19292.0
2020-08-05 10:40:00,641.66,641.66,634.0,634.0,16608.0,639.9338,639.9338,632.2944,632.2944,16608.0
2020-08-05 10:50:00,634.2,637.36,633.5,636.9,14460.0,632.4938,635.6453,631.7957,635.1866,14460.0
2020-08-05 11:00:00,635.86,637.56,635.07,637.42,7467.0,634.1494,635.8448,633.3615,635.7052,7467.0
2020-08-05 11:10:00,638.03,640.3,637.3,639.15,10047.0,636.3135,638.5774,635.5855,637.4305,10047.0
2020-08-05 11:20:00,639.84,639.99,636.44,636.44,2700.0,638.1187,638.2683,634.7278,634.7278,2700.0
2020-08-05 11:30:00,636.52,638.5,636.5,637.94,8046.0,634.8076,636.7823,634.7876,636.2238,8046.0
2020-08-05 11:40:00,638.39,638.39,635.81,635.81,4021.0,636.6726,636.6726,634.0995,634.0995,4021.0
2020-08-05 11:50:00,636.0,637.56,635.34,636.33,5445.0,634.289,635.8448,633.6308,634.6181,5445.0
2020-08-05 12:00:00,635.99,635.99,634.77,635.12,7920.0,634.279,634.279,633.0623,633.4114,7920.0
2020-08-05 12:10:00,635.3,639.79,634.96,639.79,13164.0,633.5909,638.0688,633.2518,638.0688,13164.0
2020-08-05 12:20:00,639.0,640.0,637.41,637.41,7486.0,637.2809,638.2782,635.6952,635.6952,7486.0
2020-08-05 12:30:00,637.69,637.7,635.83,637.47,9848.0,635.9744,635.9844,634.1194,635.755,9848.0
2020-08-05 12:40:00,637.45,638.06,636.94,636.94,10027.0,635.7351,636.3434,635.2265,635.2265,10027.0
2020-08-05 12:50:00,636.4,636.99,636.25,636.38,3401.0,634.6879,635.2763,634.5383,634.668,3401.0
2020-08-05 13:00:00,636.2,636.7,634.41,634.65,7301.0,634.4885,634.9871,632.7033,632.9426,7301.0
2020-08-05 13:10:00,634.35,634.65,631.5,631.75,11115.0,632.6434,632.9426,629.8011,630.0504,11115.0
2020-08-05 13:20:00,631.54,633.28,631.54,632.59,13583.0,629.841,631.5763,629.841,630.8882,13583.0
2020-08-05 13:30:00,632.56,632.96,630.37,631.84,10688.0,630.8582,631.2572,628.6741,630.1402,10688.0
2020-08-05 13:40:00,632.22,632.92,631.07,632.02,8517.0,630.5192,631.2173,629.3723,630.3197,8517.0
2020-08-05 13:50:00,631.78,632.45,630.36,630.45,8017.0,630.0803,630.7485,628.6642,628.7539,8017.0
2020-08-05 14:00:00,630.45,630.65,629.59,630.15,8380.0,628.7539,628.9534,627.8962,628.4547,8380.0
2020-08-05 14:10:00,630.39,632.01,629.92,631.99,10735.0,628.6941,630.3097,628.2253,630.2898,10735.0
2020-08-05 14:20:00,631.99,634.45,631.75,634.45,15205.0,630.2898,632.7432,630.0504,632.7432,15205.0
2020-08-05 14:30:00,634.25,634.44,632.19,633.43,10114.0,632.5437,632.7332,630.4892,631.7259,10114.0
2020-08-05 14:40:00,633.09,635.18,631.8,634.58,12153.0,631.3868,633.4712,630.1003,632.8728,12153.0
2020-08-05 14:50:00,634.45,634.45,632.65,633.09,8250.0,632.7432,632.7432,630.948,631.3868,8250.0
2020-08-05 15:00:00,632.86,633.16,631.23,631.23,11650.0,631.1574,631.4566,629.5318,629.5318,11650.0
2020-08-05 15:10:00,631.42,631.71,629.83,630.25,17400.0,629.7213,630.0105,628.1356,628.5545,17400.0
2020-08-05 15:20:00,630.35,630.62,627.04,627.5,18273.0,628.6542,628.9235,625.3531,625.8119,18273.0
2020-08-05 15:30:00,627.56,630.19,627.21,628.12,23556.0,625.8717,628.4946,625.5226,626.4302,23556.0
2020-08-05 15:40:00,628.18,629.0,626.75,626.75,30715.0,626.49,627.3078,625.0639,625.0639,30715.0
2020-08-05 15:50:00,626.91,627.42,623.9,624.52,69035.0,625.2234,625.7321,622.2215,622.8399,69035.0
2020-08-06 09:30:00,628.88,630.0,622.27,626.06,26450.0,627.1881,628.3051,620.5959,624.3757,26450.0
2020-08-06 09:40:00,626.57,626.57,622.89,623.22,19654.0,624.8844,624.8844,621.2143,621.5434,19654.0
2020-08-06 09:50:00,623.23,625.74,622.27,625.0,11548.0,621.5533,624.0566,620.5959,623.3186,11548.0
2020-08-06 10:00:00,625.47,625.47,621.56,624.02,7100.0,623.7873,623.7873,619.8878,622.3412,7100.0
2020-08-06 10:10:00,623.91,625.0,623.11,624.18,6532.0,622.2315,623.3186,621.4337,622.5008,6532.0
2020-08-06 10:20:00,623.61,623.75,621.48,621.5,12156.0,621.9323,622.0719,619.8081,619.828,12156.0
2020-08-06 10:30:00,621.4,621.7,616.02,616.92,27441.0,619.7283,620.0275,614.3627,615.2603,27441.0
2020-08-06 10:40:00,616.51,618.14,615.33,615.63,15630.0,614.8514,616.477,613.6746,613.9738,15630.0
2020-08-06 10:50:00,615.57,617.62,614.34,617.24,21440.0,613.914,615.9584,612.6873,615.5795,21440.0
2020-08-06 11:00:00,616.85,621.19,616.49,620.36,6063.0,615.1905,619.5188,614.8315,618.6911,6063.0
2020-08-06 11:10:00,620.49,620.54,616.23,617.92,7799.0,618.8207,618.8706,614.5722,616.2576,7799.0
2020-08-06 11:20:00,618.29,618.29,615.21,616.79,8320.0,616.6266,616.6266,613.5549,615.1307,8320.0
2020-08-06 11:30:00,617.12,617.97,616.16,616.67,7442.0,615.4598,616.3075,614.5024,615.011,7442.0
2020-08-06 11:40:00,616.72,617.99,615.48,615.56,7802.0,615.0609,616.3274,613.8242,613.904,7802.0
2020-08-06 11:50:00,615.83,617.29,615.49,616.65,7174.0,614.1733,615.6293,613.8342,614.991,7174.0
2020-08-06 12:00:00,616.27,616.54,615.5,616.11,6818.0,614.6121,614.8813,613.8441,614.4525,6818.0
2020-08-06 12:10:00,616.0,616.55,615.81,616.13,3993.0,614.3428,614.8913,614.1533,614.4724,3993.0
2020-08-06 12:20:00,615.85,618.13,615.85,617.37,7448.0,614.1932,616.4671,614.1932,615.7091,7448.0
2020-08-06 12:30:00,616.79,617.75,616.65,616.88,9693.0,615.1307,616.0881,614.991,615.2204,9693.0
2020-08-06 12:40:00,616.79,617.5,616.49,617.04,6488.0,615.1307,615.8388,614.8315,615.38,6488.0
2020-08-06 12:50:00,617.11,617.27,615.93,616.92,7943.0,615.4498,615.6094,614.273,615.2603,7943.0
2020-08-06 13:00:00,616.72,616.91,614.61,614.97,9384.0,615.0609,615.2503,612.9565,613.3156,9384.0
2020-08-06 13:10:00,615.0,615.29,613.8,613.97,7303.0,613.3455,613.6347,612.1487,612.3183,7303.0
2020-08-06 13:20:00,614.43,614.61,613.93,614.12,9035.0,612.777,612.9565,612.2784,612.4679,9035.0
2020-08-06 13:30:00,614.15,614.73,613.6,613.68,4025.0,612.4978,613.0762,611.9493,612.029,4025.0
2020-08-06 13:40:00,615.02,616.96,615.02,615.77,6007.0,613.3654,615.3002,613.3654,614.1134,6007.0
2020-08-06 13:50:00,616.17,618.07,616.17,618.07,4135.0,614.5123,616.4072,614.5123,616.4072,4135.0
2020-08-06 14:00:00,618.19,618.19,616.4,617.12,4698.0,616.5269,616.5269,614.7417,615.4598,4698.0
2020-08-06 14:10:00,617.31,617.5,616.71,616.74,3709.0,615.6493,615.8388,615.0509,615.0808,3709.0
2020-08-06 14:20:00,616.74,617.5,616.73,617.16,3440.0,615.0808,615.8388,615.0708,615.4997,3440.0
2020-08-06 14:30:00,617.48,617.52,615.0,616.17,7350.0,615.8188,615.8587,613.3455,614.5123,7350.0
2020-08-06 14:40:00,615.89,616.87,615.62,616.13,4800.0,614.2331,615.2105,613.9638,614.4724,4800.0
2020-08-06 14:50:00,616.33,616.65,616.1,616.57,2250.0,614.6719,614.991,614.4425,614.9113,2250.0
2020-08-06 15:00:00,617.0,617.39,616.47,616.75,4939.0,615.3401,615.7291,614.8115,615.0908,4939.0
2020-08-06 15:10:00,617.03,618.44,616.76,618.29,5068.0,615.37,616.7762,615.1008,616.6266,5068.0
2020-08-06 15:20:00,618.14,619.0,617.64,619.0,8751.0,616.477,617.3347,615.9784,617.3347,8751.0
2020-08-06 15:30:00,619.03,619.91,618.28,619.87,7641.0,617.3646,618.2423,616.6167,618.2024,7641.0
2020-08-06 15:40:00,619.55,620.22,617.63,617.63,10454.0,617.8832,618.5514,615.9684,615.9684,10454.0
2020-08-06 15:50:00,618.39,621.47,617.96,621.21,17349.0,616.7264,619.7981,616.2975,619.5388,17349.0
2020-08-07 09:30:00,621.0,627.46,620.49,626.49,19958.0,619.3293,625.772,618.8207,624.8046,19958.0
2020-08-07 09:40:00,627.0,627.0,624.52,625.59,3321.0,625.3132,625.3132,622.8399,623.907,3321.0
2020-08-07 09:50:00,625.98,625.99,622.35,623.12,7339.0,624.2959,624.3059,620.6757,621.4436,7339.0
2020-08-07 10:00:00,623.75,624.5,622.41,624.23,3752.0,622.0719,622.8199,620.7356,622.5507,3752.0
2020-08-07 10:10:00,624.2,626.21,624.2,624.47,8815.0,622.5207,624.5253,622.5207,622.79,8815.0
2020-08-07 10:20:00,624.74,625.68,623.68,625.09,5196.0,623.0593,623.9968,622.0021,623.4083,5196.0
2020-08-07 10:30:00,625.07,625.93,624.7,624.95,5500.0,623.3884,624.2461,623.0194,623.2687,5500.0
2020-08-07 10:40:00,624.36,624.36,623.42,623.75,4339.0,622.6803,622.6803,621.7428,622.0719,4339.0
2020-08-07 10:50:00,623.47,624.0,622.97,623.1,3515.0,621.7927,622.3213,621.294,621.4237,3515.0
2020-08-07 11:00:00,623.5,624.0,622.29,623.88,5151.0,621.8226,622.3213,620.6159,622.2016,5151.0
2020-08-07 11:10:00,623.88,624.57,623.25,623.4,3720.0,622.2016,622.8897,621.5733,621.7229,3720.0
2020-08-07 11:20:00,623.37,625.11,622.96,624.94,6498.0,621.693,623.4283,621.2841,623.2587,6498.0
2020-08-07 11:30:00,624.57,625.58,624.57,625.16,3595.0,622.8897,623.897,622.8897,623.4782,3595.0
2020-08-07 11:40:00,625.12,625.24,624.33,625.04,8382.0,623.4383,623.5579,622.6504,623.3585,8382.0
2020-08-07 11:50:00,625.41,625.63,624.75,625.63,4954.0,623.7275,623.9469,623.0693,623.9469,4954.0
2020-08-07 12:00:00,625.18,626.36,625.01,625.28,5270.0,623.4981,624.6749,623.3286,623.5978,5270.0
2020-08-07 12:10:00,624.72,625.21,624.19,624.48,3010.0,623.0393,623.528,622.5108,622.8,3010.0
2020-08-07 12:20:00,624.35,624.78,623.86,624.44,2800.0,622.6703,623.0992,622.1816,622.7601,2800.0
2020-08-07 12:30:00,623.94,624.29,623.51,623.66,1605.0,622.2614,622.6105,621.8326,621.9822,1605.0
2020-08-07 12:40:00,623.35,623.98,622.35,622.35,1600.0,621.673,622.3013,620.6757,620.6757,1600.0
2020-08-07 12:50:00,622.54,623.78,622.5,623.51,3878.0,620.8652,622.1019,620.8253,621.8326,3878.0
2020-08-07 13:00:00,623.38,623.38,621.05,621.51,5400.0,621.7029,621.7029,619.3792,619.838,5400.0
2020-08-07 13:10:00,621.0,621.33,619.6,619.8,4000.0,619.3293,619.6585,617.9331,618.1326,4000.0
2020-08-07 13:20:00,619.59,619.78,618.52,619.73,2809.0,617.9231,618.1126,616.856,618.0628,2809.0
2020-08-07 13:30:00,619.75,620.79,619.56,620.36,2770.0,618.0827,619.1199,617.8932,618.6911,2770.0
2020-08-07 13:40:00,620.44,620.44,618.64,619.16,2720.0,618.7709,618.7709,616.9757,617.4943,2720.0
2020-08-07 13:50:00,618.64,619.47,618.2,618.2,5150.0,616.9757,617.8035,616.5369,616.5369,5150.0
2020-08-07 14:00:00,618.76,619.5,617.74,617.93,1481.0,617.0954,617.8334,616.0781,616.2676,1481.0
2020-08-07 14:10:00,617.95,618.72,616.41,616.5,8505.0,616.2875,617.0555,614.7517,614.8415,8505.0
2020-08-07 14:20:00,616.01,616.1,614.54,615.73,7713.0,614.3528,614.4425,612.8867,614.0735,7713.0
2020-08-07 14:30:00,615.91,617.75,615.49,616.45,4360.0,614.253,616.0881,613.8342,614.7916,4360.0
2020-08-07 14:40:00,616.37,617.75,616.19,617.39,3760.0,614.7118,616.0881,614.5323,615.7291,3760.0
2020-08-07 14:50:00,616.99,617.89,615.91,616.05,5300.0,615.3301,616.2277,614.253,614.3927,5300.0
2020-08-07 15:00:00,615.96,617.17,615.67,616.81,4161.0,614.3029,615.5096,614.0137,615.1506,4161.0
2020-08-07 15:10:00,616.88,617.93,616.41,617.71,3369.0,615.2204,616.2676,614.7517,616.0482,3369.0
2020-08-07 15:20:00,617.69,618.22,616.65,616.77,5173.0,616.0282,616.5568,614.991,615.1107,5173.0
2020-08-07 15:30:00,616.92,617.29,616.53,617.1,4927.0,615.2603,615.6293,614.8714,615.4398,4927.0
2020-08-07 15:40:00,617.26,620.03,616.95,620.03,5179.0,615.5994,618.362,615.2902,618.362,5179.0
2020-08-07 15:50:00,620.25,621.09,619.66,620.66,18023.0,618.5814,619.4191,617.9929,618.9903,18023.0
2020-08-10 09:30:00,623.0,624.36,614.34,614.5,16481.0,621.324,622.6803,612.6873,612.8468,16481.0
2020-08-10 09:40:00,615.3,615.3,609.2,612.07,10791.0,613.6447,613.6447,607.5611,610.4234,10791.0
2020-08-10 09:50:00,611.85,611.87,608.31,609.8,19105.0,610.204,610.2239,606.6735,608.1595,19105.0
2020-08-10 10:00:00,609.28,610.53,606.3,607.53,7983.0,607.6409,608.8875,604.6689,605.8956,7983.0
2020-08-10 10:10:00,607.12,607.93,606.23,607.63,5594.0,605.4867,606.2945,604.5991,605.9953,5594.0
2020-08-10 10:20:00,608.14,608.21,607.07,607.98,4710.0,606.5039,606.5738,605.4368,606.3444,4710.0
2020-08-10 10:30:00,608.11,608.34,605.44,605.62,6056.0,606.474,606.7034,603.8112,603.9907,6056.0
2020-08-10 10:40:00,605.39,605.49,599.47,601.37,17002.0,603.7613,603.8611,597.8573,599.7522,17002.0
2020-08-10 10:50:00,601.66,601.66,599.0,599.71,16750.0,600.0414,600.0414,597.3885,598.0966,16750.0
2020-08-10 11:00:00,599.54,601.32,597.0,597.03,13062.0,597.9271,599.7023,595.3939,595.4238,13062.0
2020-08-10 11:10:00,597.21,598.32,596.58,596.68,8965.0,595.6033,596.7104,594.975,595.0748,8965.0
2020-08-10 11:20:00,596.94,598.55,596.8,598.55,5795.0,595.3341,596.9397,595.1944,596.9397,5795.0
2020-08-10 11:30:00,598.42,601.16,598.2,600.16,6247.0,596.8101,599.5427,596.5907,598.5454,6247.0
2020-08-10 11:40:00,599.64,600.31,599.0,600.2,6979.0,598.0268,598.695,597.3885,598.5853,6979.0
2020-08-10 11:50:00,600.2,601.95,600.19,600.62,5282.0,598.5853,600.3306,598.5753,599.0042,5282.0
2020-08-10 12:00:00,600.74,601.09,600.25,600.96,2454.0,599.1238,599.4729,598.6352,599.3433,2454.0
2020-08-10 12:10:00,600.76,600.84,599.67,600.74,4170.0,599.1438,599.2236,598.0567,599.1238,4170.0
2020-08-10 12:20:00,600.77,601.08,600.0,600.0,6308.0,599.1538,599.4629,598.3858,598.3858,6308.0
2020-08-10 12:30:00,600.1,602.68,600.02,602.05,7750.0,598.4856,601.0586,598.4058,600.4303,7750.0
2020-08-10 12:40:00,602.16,603.57,602.16,603.57,3337.0,600.54,601.9462,600.54,601.9462,3337.0
2020-08-10 12:50:00,603.36,603.66,602.92,603.19,6799.0,601.7368,602.036,601.298,601.5673,6799.0
2020-08-10 13:00:00,603.73,603.83,603.09,603.29,3955.0,602.1058,602.2055,601.4675,601.667,3955.0
2020-08-10 13:10:00,603.24,603.89,603.0,603.33,2588.0,601.6171,602.2654,601.3778,601.7069,2588.0
2020-08-10 13:20:00,604.02,604.12,603.14,603.55,5567.0,602.395,602.4948,601.5174,601.9263,5567.0
2020-08-10 13:30:00,603.95,603.95,602.8,603.27,1500.0,602.3252,602.3252,601.1783,601.647,1500.0
2020-08-10 13:40:00,602.92,603.92,602.14,603.02,13651.0,601.298,602.2953,600.5201,601.3977,13651.0
2020-08-10 13:50:00,603.18,603.61,602.98,603.09,1560.0,601.5573,601.9861,601.3578,601.4675,1560.0
2020-08-10 14:00:00,603.33,605.7,603.16,605.57,10208.0,601.7069,604.0705,601.5373,603.9409,10208.0
2020-08-10 14:10:00,605.43,607.06,605.32,606.64,15261.0,603.8012,605.4268,603.6915,605.008,15261.0
2020-08-10 14:20:00,606.68,608.0,605.74,608.0,4974.0,605.0479,606.3643,604.1104,606.3643,4974.0
2020-08-10 14:30:00,607.92,608.99,607.66,608.79,3779.0,606.2845,607.3517,606.0252,607.1522,3779.0
2020-08-10 14:40:00,608.45,608.66,607.13,607.13,4425.0,606.8131,607.0225,605.4967,605.4967,4425.0
2020-08-10 14:50:00,607.44,610.42,607.44,609.89,6574.0,605.8058,608.7778,605.8058,608.2492,6574.0
2020-08-10 15:00:00,609.65,611.14,609.52,611.13,5853.0,608.0099,609.4959,607.8802,609.4859,5853.0
2020-08-10 15:10:00,610.35,610.72,609.0,609.02,5341.0,608.708,609.077,607.3616,607.3816,5341.0
2020-08-10 15:20:00,609.19,609.35,606.32,606.85,4895.0,607.5511,607.7107,604.6888,605.2174,4895.0
2020-08-10 15:30:00,606.98,607.32,605.5,605.54,4769.0,605.3471,605.6861,603.871,603.9109,4769.0
2020-08-10 15:40:00,605.54,605.58,603.75,604.36,6836.0,603.9109,603.9508,602.1258,602.7341,6836.0
2020-08-10 15:50:00,604.35,608.22,604.35,608.22,30025.0,602.7241,606.5837,602.7241,606.5837,30025.0
2020-08-11 09:30:00,601.11,608.24,592.45,598.04,24226.0,599.4929,606.6037,590.8562,596.4311,24226.0
2020-08-11 09:40:00,598.06,600.26,595.16,600.26,9226.0,596.4511,598.6451,593.5589,598.6451,9226.0
2020-08-11 09:50:00,599.2,603.0,598.62,601.84,6882.0,597.588,601.3778,597.0096,600.2209,6882.0
2020-08-11 10:00:00,601.33,601.96,599.79,601.96,7704.0,599.7123,600.3406,598.1764,600.3406,7704.0
2020-08-11 10:10:00,602.52,603.17,600.44,602.91,4109.0,600.8991,601.5473,598.8247,601.288,4109.0
2020-08-11 10:20:00,602.34,604.36,601.01,601.01,6870.0,600.7195,602.7341,599.3931,599.3931,6870.0
2020-08-11 10:30:00,601.3,603.12,601.13,603.03,5749.0,599.6823,601.4974,599.5128,601.4077,5749.0
2020-08-11 10:40:00,603.94,603.94,602.71,603.65,4986.0,602.3152,602.3152,601.0885,602.026,4986.0
2020-08-11 10:50:00,603.75,604.81,603.13,604.15,3918.0,602.1258,603.1829,601.5074,602.5247,3918.0
2020-08-11 11:00:00,604.57,606.07,604.2,606.07,5726.0,602.9435,604.4395,602.5745,604.4395,5726.0
2020-08-11 11:10:00,606.12,607.13,605.0,605.55,3814.0,604.4894,605.4967,603.3724,603.9209,3814.0
2020-08-11 11:20:00,605.85,607.81,605.85,607.28,5280.0,604.2201,606.1748,604.2201,605.6463,5280.0
2020-08-11 11:30:00,607.33,607.33,605.18,605.28,4698.0,605.6961,605.6961,603.5519,603.6516,4698.0
2020-08-11 11:40:00,605.38,605.38,603.35,604.87,9227.0,603.7514,603.7514,601.7268,603.2427,9227.0
2020-08-11 11:50:00,604.99,604.99,602.48,603.94,2779.0,603.3624,603.3624,600.8592,602.3152,2779.0
2020-08-11 12:00:00,604.29,604.84,603.81,604.33,5304.0,602.6643,603.2128,602.1856,602.7042,5304.0
2020-08-11 12:10:00,604.73,605.68,604.31,604.37,3792.0,603.1031,604.0506,602.6842,602.7441,3792.0
2020-08-11 12:20:00,604.3,604.98,603.73,604.56,6449.0,602.6743,603.3524,602.1058,602.9336,6449.0
2020-08-11 12:30:00,604.47,606.44,603.89,605.89,2612.0,602.8438,604.8085,602.2654,604.26,2612.0
2020-08-11 12:40:00,606.37,607.96,606.18,606.8,3419.0,604.7387,606.3244,604.5492,605.1675,3419.0
2020-08-11 12:50:00,606.18,606.99,605.32,606.99,3840.0,604.5492,605.357,603.6915,605.357,3840.0
2020-08-11 13:00:00,606.93,607.43,606.12,606.23,2455.0,605.2972,605.7959,604.4894,604.5991,2455.0
2020-08-11 13:10:00,605.71,605.87,603.47,603.69,2510.0,604.0805,604.24,601.8465,602.0659,2510.0
2020-08-11 13:20:00,603.29,605.18,603.2,604.6,2225.0,601.667,603.5519,601.5772,602.9735,2225.0
2020-08-11 13:30:00,604.6,604.6,602.8,603.18,3288.0,602.9735,602.9735,601.1783,601.5573,3288.0
2020-08-11 13:40:00,602.98,603.23,602.08,602.08,2207.0,601.3578,601.6072,600.4602,600.4602,2207.0
2020-08-11 13:50:00,601.97,603.69,601.95,602.94,5355.0,600.3505,602.0659,600.3306,601.3179,5355.0
2020-08-11 14:00:00,602.86,604.85,602.86,603.2,3164.0,601.2381,603.2228,601.2381,601.5772,3164.0
2020-08-11 14:10:00,602.67,603.47,602.67,602.96,6148.0,601.0487,601.8465,601.0487,601.3379,6148.0
2020-08-11 14:20:00,602.66,603.61,602.56,602.75,4200.0,601.0387,601.9861,600.939,601.1284,4200.0
2020-08-11 14:30:00,603.07,603.34,601.01,601.01,7819.0,601.4476,601.7169,599.3931,599.3931,7819.0
2020-08-11 14:40:00,601.41,601.52,600.4,601.0,5283.0,599.792,599.9018,598.7848,599.3831,5283.0
2020-08-11 14:50:00,600.94,601.97,600.86,601.82,6404.0,599.3233,600.3505,599.2435,600.2009,6404.0
2020-08-11 15:00:00,601.94,602.78,601.2,601.44,3555.0,600.3206,601.1584,599.5826,599.822,3555.0
2020-08-11 15:10:00,600.82,602.3,598.66,599.42,5640.0,599.2036,600.6797,597.0494,597.8074,5640.0
2020-08-11 15:20:00,599.28,601.03,599.14,600.52,10353.0,597.6678,599.4131,597.5282,598.9044,10353.0
2020-08-11 15:30:00,600.12,600.15,597.29,598.27,11262.0,598.5055,598.5354,595.6831,596.6605,11262.0
2020-08-11 15:40:00,598.59,599.08,597.14,598.48,11470.0,596.9796,597.4683,595.5335,596.8699,11470.0
2020-08-11 15:50:00,598.19,599.5,597.27,598.86,30106.0,596.5807,597.8872,595.6632,597.2489,30106.0
2020-08-12 09:30:00,599.9,604.63,599.9,602.98,17223.0,598.2861,603.0034,598.2861,601.3578,17223.0
2020-08-12 09:40:00,602.48,609.36,602.48,609.26,6326.0,600.8592,607.7207,600.8592,607.6209,6326.0
2020-08-12 09:50:00,609.53,611.7,607.39,611.1,9957.0,607.8902,610.0544,605.756,609.456,9957.0
2020-08-12 10:00:00,610.43,611.48,608.77,610.3,10771.0,608.7878,609.835,607.1322,608.6581,10771.0
2020-08-12 10:10:00,610.34,614.51,610.21,614.25,9452.0,608.698,612.8568,608.5684,612.5975,9452.0
2020-08-12 10:20:00,614.0,614.32,612.07,612.63,17064.0,612.3482,612.6673,610.4234,610.9819,17064.0
2020-08-12 10:30:00,612.54,613.3,610.64,610.64,5550.0,610.8921,611.6501,608.9972,608.9972,5550.0
2020-08-12 10:40:00,610.54,611.3,608.83,610.0,9343.0,608.8975,609.6554,607.1921,608.3589,9343.0
2020-08-12 10:50:00,610.38,610.4,608.11,608.67,9605.0,608.7379,608.7579,606.474,607.0325,9605.0
2020-08-12 11:00:00,609.76,609.76,607.85,608.41,2800.0,608.1196,608.1196,606.2147,606.7732,2800.0
2020-08-12 11:10:00,608.72,612.49,608.72,612.49,6818.0,607.0824,610.8422,607.0824,610.8422,6818.0
2020-08-12 11:20:00,612.16,616.44,612.16,615.83,14157.0,610.5131,614.7816,610.5131,614.1733,14157.0
2020-08-12 11:30:00,616.16,616.55,614.04,614.71,5423.0,614.5024,614.8913,612.3881,613.0563,5423.0
2020-08-12 11:40:00,614.95,616.03,614.95,615.43,3112.0,613.2956,614.3727,613.2956,613.7743,3112.0
2020-08-12 11:50:00,615.0,616.27,613.79,615.54,9119.0,613.3455,614.6121,612.1387,613.884,9119.0
2020-08-12 12:00:00,614.62,615.96,614.62,615.57,3050.0,612.9665,614.3029,612.9665,613.914,3050.0
2020-08-12 12:10:00,616.0,616.05,613.21,613.46,7365.0,614.3428,614.3927,611.5603,611.8096,7365.0
2020-08-12 12:20:00,612.87,613.69,610.38,611.22,4068.0,611.2212,612.039,608.7379,609.5757,4068.0
2020-08-12 12:30:00,611.26,611.83,611.23,611.23,2281.0,609.6155,610.184,609.5856,609.5856,2281.0
2020-08-12 12:40:00,611.81,612.24,611.05,612.24,5006.0,610.1641,610.5929,609.4061,610.5929,5006.0
2020-08-12 12:50:00,612.6,613.88,612.37,613.05,2588.0,610.9519,612.2285,610.7226,611.4007,2588.0
2020-08-12 13:00:00,613.0,613.84,612.36,613.04,2598.0,611.3509,612.1886,610.7126,611.3908,2598.0
2020-08-12 13:10:00,613.18,614.9,612.9,614.11,3555.0,611.5304,613.2458,611.2511,612.4579,3555.0
2020-08-12 13:20:00,614.01,615.17,614.01,614.7,5603.0,612.3581,613.515,612.3581,613.0463,5603.0
2020-08-12 13:30:00,614.39,615.02,614.17,614.52,2256.0,612.7371,613.3654,612.5177,612.8668,2256.0
2020-08-12 13:40:00,614.75,615.45,614.55,615.45,4967.0,613.0962,613.7943,612.8967,613.7943,4967.0
2020-08-12 13:50:00,615.15,617.0,615.15,617.0,2979.0,613.4951,615.3401,613.4951,615.3401,2979.0
2020-08-12 14:00:00,616.32,616.9,614.96,615.86,4356.0,614.6619,615.2404,613.3056,614.2032,4356.0
2020-08-12 14:10:00,615.87,616.57,615.81,616.46,1591.0,614.2131,614.9113,614.1533,614.8016,1591.0
2020-08-12 14:20:00,616.69,616.81,615.28,615.29,2750.0,615.0309,615.1506,613.6247,613.6347,2750.0
2020-08-12 14:30:00,615.59,615.76,613.36,613.55,6401.0,613.9339,614.1034,611.7099,611.8994,6401.0
2020-08-12 14:40:00,613.92,615.49,613.92,615.12,2564.0,612.2684,613.8342,612.2684,613.4652,2564.0
2020-08-12 14:50:00,615.23,615.27,613.82,615.03,2595.0,613.5749,613.6148,612.1687,613.3754,2595.0
2020-08-12 15:00:00,615.04,615.58,613.3,614.08,5213.0,613.3854,613.9239,611.6501,612.428,5213.0
2020-08-12 15:10:00,614.2,616.2,614.2,615.64,6599.0,612.5476,614.5423,612.5476,613.9838,6599.0
2020-08-12 15:20:00,615.4,615.41,614.42,614.77,8569.0,613.7444,613.7544,612.767,613.1161,8569.0
2020-08-12 15:30:00,614.97,614.97,612.89,613.95,7956.0,613.3156,613.3156,611.2412,612.2983,7956.0
2020-08-12 15:40:00,613.64,614.84,613.33,614.09,7429.0,611.9891,613.1859,611.68,612.4379,7429.0
2020-08-12 15:50:00,614.21,615.23,611.38,612.35,20409.0,612.5576,613.5749,609.7352,610.7026,20409.0
2020-08-13 09:30:00,611.49,615.92,607.26,615.4,6328.0,609.8449,614.263,605.6263,613.7444,6328.0
2020-08-13 09:40:00,615.49,615.49,609.84,609.91,3921.0,613.8342,613.8342,608.1994,608.2692,3921.0
2020-08-13 09:50:00,610.35,610.6,607.5,610.6,2834.0,608.708,608.9573,605.8657,608.9573,2834.0
2020-08-13 10:00:00,611.49,611.49,607.81,609.66,1136.0,609.8449,609.8449,606.1748,608.0199,1136.0
2020-08-13 10:10:00,609.92,611.79,609.83,611.27,2023.0,608.2792,610.1441,608.1894,609.6255,2023.0
2020-08-13 10:20:00,610.94,612.91,610.94,612.42,1910.0,609.2964,611.2611,609.2964,610.7724,1910.0
2020-08-13 10:30:00,612.72,613.38,610.44,611.34,6601.0,611.0716,611.7298,608.7978,609.6953,6601.0
2020-08-13 10:40:00,612.45,612.49,609.0,609.86,2000.0,610.8023,610.8422,607.3616,608.2193,2000.0
2020-08-13 10:50:00,610.88,612.0,609.05,610.22,11879.0,609.2366,610.3536,607.4115,608.5783,11879.0
2020-08-13 11:00:00,609.44,612.0,609.44,611.84,1967.0,607.8004,610.3536,607.8004,610.194,1967.0
2020-08-13 11:10:00,611.51,612.67,611.07,611.38,2639.0,609.8649,611.0218,609.4261,609.7352,2639.0
2020-08-13 11:20:00,611.57,614.72,611.11,614.21,6880.0,609.9247,613.0662,609.466,612.5576,6880.0
2020-08-13 11:30:00,613.44,614.28,612.68,614.28,2906.0,611.7897,612.6274,611.0317,612.6274,2906.0
2020-08-13 11:40:00,612.51,612.76,612.08,612.55,1041.0,610.8622,611.1115,610.4333,610.9021,1041.0
2020-08-13 11:50:00,612.93,613.45,612.1,612.19,2672.0,611.2811,611.7997,610.4533,610.543,2672.0
2020-08-13 12:00:00,612.71,615.0,612.56,614.6,5200.0,611.0616,613.3455,610.912,612.9466,5200.0
2020-08-13 12:10:00,615.1,616.0,614.09,615.38,4704.0,613.4452,614.3428,612.4379,613.7245,4704.0
2020-08-13 12:20:00,615.35,616.24,614.49,614.56,3743.0,613.6945,614.5821,612.8369,612.9067,3743.0
2020-08-13 12:30:00,614.4,615.77,614.4,615.58,1600.0,612.7471,614.1134,612.7471,613.9239,1600.0
2020-08-13 12:40:00,615.61,615.67,614.85,615.5,2455.0,613.9538,614.0137,613.1959,613.8441,2455.0
2020-08-13 12:50:00,615.56,615.65,614.73,615.47,3021.0,613.904,613.9937,613.0762,613.8142,3021.0
2020-08-13 13:00:00,615.77,615.77,614.87,615.22,3228.0,614.1134,614.1134,613.2158,613.5649,3228.0
2020-08-13 13:10:00,615.09,615.79,615.08,615.35,2300.0,613.4352,614.1334,613.4253,613.6945,2300.0
2020-08-13 13:20:00,615.08,615.23,612.75,613.41,4340.0,613.4253,613.5749,611.1015,611.7598,4340.0
2020-08-13 13:30:00,613.05,613.74,611.31,613.01,3532.0,611.4007,612.0889,609.6654,611.3608,3532.0
2020-08-13 13:40:00,613.37,615.86,613.3,614.8,4740.0,611.7199,614.2032,611.6501,613.146,4740.0
2020-08-13 13:50:00,615.27,615.82,614.62,614.77,3150.0,613.6148,614.1633,612.9665,613.1161,3150.0
2020-08-13 14:00:00,615.49,615.49,614.06,614.33,4428.0,613.8342,613.8342,612.408,612.6773,4428.0
2020-08-13 14:10:00,613.55,614.12,611.73,612.22,6090.0,611.8994,612.4679,610.0843,610.573,6090.0
2020-08-13 14:20:00,611.77,612.17,609.78,611.75,6837.0,610.1242,610.5231,608.1395,610.1042,6837.0
2020-08-13 14:30:00,611.61,612.31,610.37,610.99,6825.0,609.9646,610.6627,608.7279,609.3463,6825.0
2020-08-13 14:40:00,610.7,611.49,609.79,610.19,4353.0,609.0571,609.8449,608.1495,608.5484,4353.0
2020-08-13 14:50:00,610.45,610.45,608.91,609.89,4441.0,608.8077,608.8077,607.2719,608.2492,4441.0
2020-08-13 15:00:00,610.24,610.27,608.8,609.18,6075.0,608.5983,608.6282,607.1622,607.5411,6075.0
2020-08-13 15:10:00,609.2,610.79,609.2,610.22,2800.0,607.5611,609.1468,607.5611,608.5783,2800.0
2020-08-13 15:20:00,610.51,610.71,609.63,610.71,5518.0,608.8676,609.067,607.9899,609.067,5518.0
2020-08-13 15:30:00,610.78,611.5,610.71,610.95,4407.0,609.1368,609.8549,609.067,609.3064,4407.0
2020-08-13 15:40:00,610.99,611.74,610.07,610.5,4456.0,609.3463,610.0943,608.4287,608.8576,4456.0
2020-08-13 15:50:00,610.42,612.6,610.06,610.87,14118.0,608.7778,610.9519,608.4188,609.2266,14118.0
2020-08-14 09:30:00,610.09,617.31,610.09,617.31,10757.0,608.4487,615.6493,608.4487,615.6493,10757.0
2020-08-14 09:40:00,616.63,616.63,614.5,614.79,2703.0,614.9711,614.9711,612.8468,613.1361,2703.0
2020-08-14 09:50:00,615.95,616.57,614.56,614.9,2813.0,614.2929,614.9113,612.9067,613.2458,2813.0
2020-08-14 10:00:00,615.01,616.25,614.5,615.99,2106.0,613.3555,614.5921,612.8468,614.3328,2106.0
2020-08-14 10:10:00,615.97,616.67,614.17,614.18,3141.0,614.3129,615.011,612.5177,612.5277,3141.0
2020-08-14 10:20:00,614.33,614.67,610.9,610.91,3001.0,612.6773,613.0164,609.2565,609.2665,3001.0
2020-08-14 10:30:00,611.66,612.5,611.03,611.76,4111.0,610.0145,610.8522,609.3862,610.1142,4111.0
2020-08-14 10:40:00,612.24,614.55,611.88,614.55,5395.0,610.5929,612.8967,610.2339,612.8967,5395.0
2020-08-14 10:50:00,614.55,614.55,612.69,612.69,8082.0,612.8967,612.8967,611.0417,611.0417,8082.0
2020-08-14 11:00:00,612.59,613.37,611.81,613.37,2029.0,610.942,611.7199,610.1641,611.7199,2029.0
2020-08-14 11:10:00,613.35,613.35,611.97,612.24,2400.0,611.6999,611.6999,610.3236,610.5929,2400.0
2020-08-14 11:20:00,612.95,613.75,612.95,613.33,1331.0,611.301,612.0988,611.301,611.68,1331.0
2020-08-14 11:30:00,613.09,613.09,611.68,611.81,2158.0,611.4406,611.4406,610.0344,610.1641,2158.0
2020-08-14 11:40:00,612.12,612.12,611.0,611.38,1404.0,610.4732,610.4732,609.3562,609.7352,1404.0
2020-08-14 11:50:00,611.26,611.89,611.01,611.25,500.0,609.6155,610.2439,609.3662,609.6056,500.0
2020-08-14 12:00:00,611.79,612.91,611.79,612.35,3633.0,610.1441,611.2611,610.1441,610.7026,3633.0
2020-08-14 12:10:00,612.28,613.77,612.28,613.77,2150.0,610.6328,612.1188,610.6328,612.1188,2150.0
2020-08-14 12:20:00,613.71,614.0,613.0,613.0,2300.0,612.059,612.3482,611.3509,611.3509,2300.0
2020-08-14 12:30:00,613.05,613.71,613.05,613.55,1850.0,611.4007,612.059,611.4007,611.8994,1850.0
2020-08-14 12:40:00,613.78,614.23,613.57,614.23,802.0,612.1288,612.5776,611.9193,612.5776,802.0
2020-08-14 12:50:00,614.5,616.07,614.5,616.07,1883.0,612.8468,614.4126,612.8468,614.4126,1883.0
2020-08-14 13:00:00,615.81,615.81,614.0,614.12,1650.0,614.1533,614.1533,612.3482,612.4679,1650.0
2020-08-14 13:10:00,614.59,614.67,614.42,614.66,1048.0,612.9366,613.0164,612.767,613.0064,1048.0
2020-08-14 13:20:00,614.66,615.55,614.66,615.5,3089.0,613.0064,613.894,613.0064,613.8441,3089.0
2020-08-14 13:30:00,615.29,615.77,613.49,614.23,1852.0,613.6347,614.1134,611.8395,612.5776,1852.0
2020-08-14 13:40:00,613.92,614.04,612.74,613.06,2564.0,612.2684,612.3881,611.0916,611.4107,2564.0
2020-08-14 13:50:00,612.79,613.32,612.67,612.94,910.0,611.1414,611.67,611.0218,611.291,910.0
2020-08-14 14:00:00,612.83,612.87,612.64,612.73,800.0,611.1813,611.2212,610.9918,611.0816,800.0
2020-08-14 14:10:00,613.49,613.99,612.29,612.29,3519.0,611.8395,612.3382,610.6428,610.6428,3519.0
2020-08-14 14:20:00,612.34,613.16,611.87,613.16,800.0,610.6926,611.5104,610.2239,611.5104,800.0
2020-08-14 14:30:00,613.34,613.58,613.14,613.14,885.0,611.69,611.9293,611.4905,611.4905,885.0
2020-08-14 14:40:00,612.77,613.57,612.77,613.56,1505.0,611.1215,611.9193,611.1215,611.9094,1505.0
2020-08-14 14:50:00,613.29,613.68,611.91,612.87,2210.0,611.6401,612.029,610.2638,611.2212,2210.0
2020-08-14 15:00:00,613.27,613.74,612.87,613.74,1671.0,611.6201,612.0889,611.2212,612.0889,1671.0
2020-08-14 15:10:00,613.31,613.78,612.8,612.81,2171.0,611.66,612.1288,611.1514,611.1614,2171.0
2020-08-14 15:20:00,613.01,613.16,612.32,612.6,2214.0,611.3608,611.5104,610.6727,610.9519,2214.0
2020-08-14 15:30:00,612.77,612.77,611.84,611.95,2200.0,611.1215,611.1215,610.194,610.3037,2200.0
2020-08-14 15:40:00,612.04,612.14,610.84,611.82,5084.0,610.3934,610.4932,609.1967,610.174,5084.0
2020-08-14 15:50:00,611.33,613.34,611.04,612.49,15010.0,609.6854,611.69,609.3961,610.8422,15010.0
2020-08-17 09:30:00,614.74,621.0,614.21,619.91,12710.0,613.0862,619.3293,612.5576,618.2423,12710.0
2020-08-17 09:40:00,620.42,622.63,620.01,622.32,5214.0,618.7509,620.955,618.342,620.6458,5214.0
2020-08-17 09:50:00,622.58,626.0,622.47,623.14,9751.0,620.9051,624.3159,620.7954,621.4636,9751.0
2020-08-17 10:00:00,623.22,625.48,621.92,623.17,10089.0,621.5434,623.7973,620.2469,621.4935,10089.0
2020-08-17 10:10:00,623.87,626.99,623.87,624.0,7428.0,622.1916,625.3032,622.1916,622.3213,7428.0
2020-08-17 10:20:00,623.22,627.99,623.22,626.71,5249.0,621.5434,626.3005,621.5434,625.024,5249.0
2020-08-17 10:30:00,626.72,627.24,624.27,627.24,6274.0,625.034,625.5526,622.5905,625.5526,6274.0
2020-08-17 10:40:00,627.03,627.16,624.01,624.59,5547.0,625.3431,625.4728,622.3312,622.9097,5547.0
2020-08-17 10:50:00,624.56,625.26,623.67,624.32,2350.0,622.8798,623.5779,621.9922,622.6404,2350.0
2020-08-17 11:00:00,624.61,626.26,624.1,625.71,3349.0,622.9296,624.5752,622.421,624.0267,3349.0
2020-08-17 11:10:00,625.85,625.88,624.78,625.16,3584.0,624.1663,624.1962,623.0992,623.4782,3584.0
2020-08-17 11:20:00,625.43,625.75,624.5,625.16,4035.0,623.7474,624.0666,622.8199,623.4782,4035.0
2020-08-17 11:30:00,624.93,625.22,624.26,624.52,1794.0,623.2488,623.538,622.5806,622.8399,1794.0
2020-08-17 11:40:00,624.25,624.78,623.61,624.32,1900.0,622.5706,623.0992,621.9323,622.6404,1900.0
2020-08-17 11:50:00,624.56,624.56,624.01,624.03,899.0,622.8798,622.8798,622.3312,622.3512,899.0
2020-08-17 12:00:00,624.28,624.28,622.55,622.83,3323.0,622.6005,622.6005,620.8752,621.1544,3323.0
2020-08-17 12:10:00,622.53,623.1,622.53,623.09,1361.0,620.8552,621.4237,620.8552,621.4137,1361.0
2020-08-17 12:20:00,622.83,622.83,620.21,620.97,8330.0,621.1544,621.1544,618.5415,619.2994,8330.0
2020-08-17 12:30:00,620.68,621.61,620.52,621.55,930.0,619.0102,619.9377,618.8506,619.8779,930.0
2020-08-17 12:40:00,620.87,621.36,619.86,621.36,3128.0,619.1997,619.6884,618.1924,619.6884,3128.0
2020-08-17 12:50:00,621.1,622.26,619.62,620.45,4927.0,619.4291,620.586,617.9531,618.7808,4927.0
2020-08-17 13:00:00,620.25,620.98,618.85,619.13,3095.0,618.5814,619.3094,617.1851,617.4644,3095.0
2020-08-17 13:10:00,619.27,620.09,619.05,619.05,1775.0,617.604,618.4218,617.3846,617.3846,1775.0
2020-08-17 13:20:00,619.27,620.45,619.27,620.45,500.0,617.604,618.7808,617.604,618.7808,500.0
2020-08-17 13:30:00,620.94,621.34,619.63,619.92,6021.0,619.2695,619.6684,617.963,618.2522,6021.0
2020-08-17 13:40:00,619.93,620.7,619.82,620.47,1600.0,618.2622,619.0302,618.1525,618.8008,1600.0
2020-08-17 13:50:00,620.7,621.5,620.32,621.31,3140.0,619.0302,619.828,618.6512,619.6385,3140.0
2020-08-17 14:00:00,621.28,621.28,619.8,619.82,1891.0,619.6086,619.6086,618.1326,618.1525,1891.0
2020-08-17 14:10:00,619.81,621.39,619.81,621.11,2238.0,618.1425,619.7183,618.1425,619.439,2238.0
2020-08-17 14:20:00,621.25,622.05,621.11,621.92,1415.0,619.5787,620.3765,619.439,620.2469,1415.0
2020-08-17 14:30:00,621.83,621.91,619.61,620.34,3536.0,620.1571,620.2369,617.9431,618.6711,3536.0
2020-08-17 14:40:00,620.8,620.86,620.0,620.71,2338.0,619.1299,619.1897,618.332,619.0401,2338.0
2020-08-17 14:50:00,620.25,621.44,620.23,621.24,1650.0,618.5814,619.7682,618.5614,619.5687,1650.0
2020-08-17 15:00:00,621.09,621.26,620.48,621.25,1902.0,619.4191,619.5886,618.8107,619.5787,1902.0
2020-08-17 15:10:00,621.26,621.74,620.93,621.58,1470.0,619.5886,620.0674,619.2595,619.9078,1470.0
2020-08-17 15:20:00,621.37,622.02,620.8,621.45,2382.0,619.6983,620.3466,619.1299,619.7781,2382.0
2020-08-17 15:30:00,621.33,621.86,620.9,620.96,4158.0,619.6585,620.187,619.2296,619.2895,4158.0
2020-08-17 15:40:00,621.14,621.75,620.5,620.61,4950.0,619.469,620.0773,618.8307,618.9404,4950.0
2020-08-17 15:50:00,620.67,621.98,619.88,621.21,19166.0,619.0002,620.3067,618.2124,619.5388,19166.0
2020-08-18 09:30:00,623.01,623.01,616.14,617.66,13116.0,621.3339,621.3339,614.4824,615.9983,13116.0
2020-08-18 09:40:00,618.2,620.61,617.0,617.12,3576.0,616.5369,618.9404,615.3401,615.4598,3576.0
2020-08-18 09:50:00,617.9,619.59,617.04,618.47,4620.0,616.2377,617.9231,615.38,616.8062,4620.0
2020-08-18 10:00:00,619.19,619.19,613.27,613.99,13289.0,617.5242,617.5242,611.6201,612.3382,13289.0
2020-08-18 10:10:00,616.25,618.31,615.67,616.15,12267.0,614.5921,616.6466,614.0137,614.4924,12267.0
2020-08-18 10:20:00,616.53,617.86,614.77,615.8,4383.0,614.8714,616.1978,613.1161,614.1433,4383.0
2020-08-18 10:30:00,614.69,616.44,614.54,616.18,3917.0,613.0363,614.7816,612.8867,614.5223,3917.0
2020-08-18 10:40:00,615.31,618.0,615.29,617.88,2946.0,613.6547,616.3374,613.6347,616.2177,2946.0
2020-08-18 10:50:00,618.05,619.15,618.05,618.31,3953.0,616.3873,617.4843,616.3873,616.6466,3953.0
2020-08-18 11:00:00,618.58,619.15,618.02,618.34,5184.0,616.9159,617.4843,616.3574,616.6765,5184.0
2020-08-18 11:10:00,618.18,618.18,616.16,616.71,1390.0,616.5169,616.5169,614.5024,615.0509,1390.0
2020-08-18 11:20:00,616.56,617.42,616.56,617.1,1137.0,614.9013,615.759,614.9013,615.4398,1137.0
2020-08-18 11:30:00,617.89,619.1,617.89,618.02,2231.0,616.2277,617.4345,616.2277,616.3574,2231.0
2020-08-18 11:40:00,617.67,618.85,617.67,618.85,3600.0,616.0083,617.1851,616.0083,617.1851,3600.0
2020-08-18 11:50:00,619.1,619.22,618.52,618.73,1500.0,617.4345,617.5541,616.856,617.0655,1500.0
2020-08-18 12:00:00,618.91,618.98,617.82,618.98,1500.0,617.245,617.3148,616.1579,617.3148,1500.0
2020-08-18 12:10:00,619.08,621.0,619.07,620.82,2837.0,617.4145,619.3293,617.4045,619.1498,2837.0
2020-08-18 12:20:00,620.6,620.77,620.17,620.67,1600.0,618.9304,619.1,618.5016,619.0002,1600.0
2020-08-18 12:30:00,620.53,621.35,620.53,621.13,1300.0,618.8606,619.6784,618.8606,619.459,1300.0
2020-08-18 12:40:00,620.79,621.17,619.32,619.93,3330.0,619.1199,619.4989,617.6539,618.2622,3330.0
2020-08-18 12:50:00,619.2,619.92,618.73,619.52,3548.0,617.5342,618.2522,617.0655,617.8533,3548.0
2020-08-18 13:00:00,619.39,620.38,619.39,620.18,1700.0,617.7237,618.711,617.7237,618.5116,1700.0
2020-08-18 13:10:00,620.19,620.19,619.06,619.07,1882.0,618.5215,618.5215,617.3946,617.4045,1882.0
2020-08-18 13:20:00,619.43,619.43,618.4,618.6,2024.0,617.7636,617.7636,616.7363,616.9358,2024.0
2020-08-18 13:30:00,618.56,619.77,618.56,619.54,1699.0,616.8959,618.1027,616.8959,617.8733,1699.0
2020-08-18 13:40:00,619.11,619.25,618.42,618.42,3006.0,617.4444,617.5841,616.7563,616.7563,3006.0
2020-08-18 13:50:00,619.19,619.77,618.82,619.0,1300.0,617.5242,618.1027,617.1552,617.3347,1300.0
2020-08-18 14:00:00,618.7,618.81,618.27,618.55,2100.0,617.0355,617.1452,616.6067,616.8859,2100.0
2020-08-18 14:10:00,618.45,618.57,617.52,618.57,1303.0,616.7862,616.9059,615.8587,616.9059,1303.0
2020-08-18 14:20:00,618.61,618.61,618.21,618.21,942.0,616.9458,616.9458,616.5468,616.5468,942.0
2020-08-18 14:30:00,618.52,618.67,617.73,618.67,2400.0,616.856,617.0056,616.0681,617.0056,2400.0
2020-08-18 14:40:00,618.51,618.51,617.07,617.3,3654.0,616.846,616.846,615.4099,615.6393,3654.0
2020-08-18 14:50:00,617.39,617.97,617.01,617.97,2420.0,615.7291,616.3075,615.3501,616.3075,2420.0
2020-08-18 15:00:00,617.73,618.54,617.62,617.95,1920.0,616.0681,616.876,615.9584,616.2875,1920.0
2020-08-18 15:10:00,617.82,618.49,617.82,618.43,2600.0,616.1579,616.8261,616.1579,616.7663,2600.0
2020-08-18 15:20:00,618.43,618.85,618.26,618.65,2688.0,616.7663,617.1851,616.5967,616.9857,2688.0
2020-08-18 15:30:00,618.5,618.7,618.22,618.53,3257.0,616.8361,617.0355,616.5568,616.866,3257.0
2020-08-18 15:40:00,618.43,618.68,617.61,617.62,5119.0,616.7663,617.0156,615.9485,615.9584,5119.0
2020-08-18 15:50:00,617.69,618.59,616.84,618.59,23366.0,616.0282,616.9258,615.1805,616.9258,23366.0
2020-08-19 09:30:00,628.98,631.4,625.0,630.43,26512.0,627.2879,629.7014,623.3186,628.734,26512.0
2020-08-19 09:40:00,630.05,630.59,627.08,630.39,12262.0,628.355,628.8935,625.393,628.6941,12262.0
2020-08-19 09:50:00,630.65,631.24,628.35,629.5,10463.0,628.9534,629.5418,626.6596,627.8065,10463.0
2020-08-19 10:00:00,629.88,631.7,628.96,631.7,7043.0,628.1855,630.0006,627.2679,630.0006,7043.0
2020-08-19 10:10:00,631.6,634.0,631.57,634.0,11945.0,629.9008,632.2944,629.8709,632.2944,11945.0
2020-08-19 10:20:00,634.4,634.4,631.5,632.53,6613.0,632.6933,632.6933,629.8011,630.8283,6613.0
2020-08-19 10:30:00,632.83,634.93,632.3,634.0,8679.0,631.1275,633.2219,630.5989,632.2944,8679.0
2020-08-19 10:40:00,633.99,635.2,633.21,635.1,12461.0,632.2844,633.4911,631.5065,633.3914,12461.0
2020-08-19 10:50:00,634.71,636.6,634.39,635.8,24858.0,633.0025,634.8874,632.6833,634.0895,24858.0
2020-08-19 11:00:00,636.2,636.29,635.29,635.97,2898.0,634.4885,634.5782,633.5809,634.2591,2898.0
2020-08-19 11:10:00,636.27,636.5,633.58,634.5,6162.0,634.5583,634.7876,631.8755,632.793,6162.0
2020-08-19 11:20:00,634.0,635.37,633.71,635.09,3025.0,632.2944,633.6607,632.0052,633.3814,3025.0
2020-08-19 11:30:00,635.09,636.62,634.83,636.52,6680.0,633.3814,634.9073,633.1221,634.8076,6680.0
2020-08-19 11:40:00,636.3,638.67,636.01,636.43,13325.0,634.5882,636.9518,634.299,634.7178,13325.0
2020-08-19 11:50:00,636.02,638.25,634.95,637.89,5630.0,634.3089,636.5329,633.2418,636.1739,5630.0
2020-08-19 12:00:00,638.35,639.0,637.0,638.57,10791.0,636.6327,637.2809,635.2863,636.8521,10791.0
2020-08-19 12:10:00,638.51,638.99,636.62,638.66,6943.0,636.7922,637.2709,634.9073,636.9418,6943.0
2020-08-19 12:20:00,638.81,638.99,638.12,638.36,2438.0,637.0914,637.2709,636.4033,636.6426,2438.0
2020-08-19 12:30:00,638.38,639.01,637.63,637.72,5045.0,636.6626,637.2909,635.9146,636.0044,5045.0
2020-08-19 12:40:00,637.86,638.29,637.2,638.27,8068.0,636.144,636.5728,635.4858,636.5529,8068.0
2020-08-19 12:50:00,637.65,639.0,637.65,638.82,5066.0,635.9346,637.2809,635.9346,637.1014,5066.0
2020-08-19 13:00:00,639.09,639.09,637.5,637.5,10361.0,637.3707,637.3707,635.785,635.785,10361.0
2020-08-19 13:10:00,637.54,638.53,637.18,638.13,3220.0,635.8248,636.8122,635.4658,636.4133,3220.0
2020-08-19 13:20:00,638.12,639.48,638.12,639.37,6201.0,636.4033,637.7596,636.4033,637.6499,6201.0
2020-08-19 13:30:00,639.28,639.28,637.68,638.77,12505.0,637.5602,637.5602,635.9645,637.0515,12505.0
2020-08-19 13:40:00,638.74,639.32,638.13,639.09,5673.0,637.0216,637.6001,636.4133,637.3707,5673.0
2020-08-19 13:50:00,639.24,640.65,638.36,638.88,15879.0,637.5203,638.9265,636.6426,637.1612,15879.0
2020-08-19 14:00:00,638.59,638.98,636.46,637.31,6268.0,636.872,637.261,634.7478,635.5955,6268.0
2020-08-19 14:10:00,637.13,637.25,635.8,635.84,13437.0,635.416,635.5356,634.0895,634.1294,13437.0
2020-08-19 14:20:00,635.96,635.96,633.77,634.51,11679.0,634.2491,634.2491,632.065,632.803,11679.0
2020-08-19 14:30:00,633.66,634.72,632.66,633.28,5155.0,631.9553,633.0124,630.958,631.5763,5155.0
2020-08-19 14:40:00,633.44,634.58,631.88,634.43,8800.0,631.7359,632.8728,630.1801,632.7232,8800.0
2020-08-19 14:50:00,634.44,635.78,634.44,635.44,3687.0,632.7332,634.0696,632.7332,633.7305,3687.0
2020-08-19 15:00:00,635.43,635.73,633.17,633.58,13134.0,633.7205,634.0197,631.4666,631.8755,13134.0
2020-08-19 15:10:00,633.5,634.34,632.8,633.64,5085.0,631.7957,632.6335,631.0976,631.9353,5085.0
2020-08-19 15:20:00,633.43,634.6,633.16,633.21,4919.0,631.7259,632.8928,631.4566,631.5065,4919.0
2020-08-19 15:30:00,633.46,633.82,632.63,632.92,8464.0,631.7558,632.1149,630.9281,631.2173,8464.0
2020-08-19 15:40:00,632.51,633.04,629.71,629.87,15296.0,630.8084,631.337,628.0159,628.1755,15296.0
2020-08-19 15:50:00,629.55,630.58,628.4,629.86,31215.0,627.8563,628.8836,626.7094,628.1655,31215.0
2020-08-20 09:30:00,610.01,619.59,610.0,618.32,54849.0,608.3689,617.9231,608.3589,616.6566,54849.0
2020-08-20 09:40:00,618.26,618.44,612.43,615.14,21240.0,616.5967,616.7762,610.7824,613.4851,21240.0
2020-08-20 09:50:00,614.79,614.79,611.5,613.45,14168.0,613.1361,613.1361,609.8549,611.7997,14168.0
2020-08-20 10:00:00,613.19,613.32,610.59,610.98,13914.0,611.5404,611.67,608.9473,609.3363,13914.0
2020-08-20 10:10:00,611.2,611.66,609.34,610.18,23483.0,609.5557,610.0145,607.7007,608.5385,23483.0
2020-08-20 10:20:00,610.37,610.43,608.44,609.25,10320.0,608.7279,608.7878,606.8031,607.611,10320.0
2020-08-20 10:30:00,610.89,612.89,609.95,612.47,9522.0,609.2465,611.2412,608.3091,610.8223,9522.0
2020-08-20 10:40:00,612.3,615.49,612.3,614.49,7365.0,610.6527,613.8342,610.6527,612.8369,7365.0
2020-08-20 10:50:00,614.78,615.25,613.5,614.48,4246.0,613.1261,613.5948,611.8495,612.8269,4246.0
2020-08-20 11:00:00,613.99,614.18,611.3,611.73,4100.0,612.3382,612.5277,609.6554,610.0843,4100.0
2020-08-20 11:10:00,611.89,612.41,611.0,611.44,4258.0,610.2439,610.7625,609.3562,609.7951,4258.0
2020-08-20 11:20:00,611.61,613.47,611.61,613.43,4200.0,609.9646,611.8196,609.9646,611.7797,4200.0
2020-08-20 11:30:00,613.69,614.54,613.58,614.34,2915.0,612.039,612.8867,611.9293,612.6873,2915.0
2020-08-20 11:40:00,614.0,614.0,612.04,612.3,3405.0,612.3482,612.3482,610.3934,610.6527,3405.0
2020-08-20 11:50:00,612.03,613.47,611.95,613.03,7530.0,610.3835,611.8196,610.3037,611.3808,7530.0
2020-08-20 12:00:00,613.1,613.37,612.0,613.08,7972.0,611.4506,611.7199,610.3536,611.4307,7972.0
2020-08-20 12:10:00,613.81,615.12,613.11,613.11,7566.0,612.1587,613.4652,611.4606,611.4606,7566.0
2020-08-20 12:20:00,613.05,613.6,612.63,612.76,3471.0,611.4007,611.9493,610.9819,611.1115,3471.0
2020-08-20 12:30:00,612.56,614.25,612.49,612.5,4381.0,610.912,612.5975,610.8422,610.8522,4381.0
2020-08-20 12:40:00,612.3,613.5,612.0,613.33,5564.0,610.6527,611.8495,610.3536,611.68,5564.0
2020-08-20 12:50:00,613.39,613.5,612.92,613.4,3862.0,611.7398,611.8495,611.2711,611.7498,3862.0
2020-08-20 13:00:00,613.54,614.12,613.51,613.84,3842.0,611.8894,612.4679,611.8595,612.1886,3842.0
2020-08-20 13:10:00,613.94,615.58,613.94,615.58,3800.0,612.2883,613.9239,612.2883,613.9239,3800.0
2020-08-20 13:20:00,615.09,616.42,615.07,615.54,4432.0,613.4352,614.7617,613.4153,613.884,4432.0
2020-08-20 13:30:00,615.85,616.09,614.03,614.03,5287.0,614.1932,614.4326,612.3781,612.3781,5287.0
2020-08-20 13:40:00,614.14,616.33,614.14,616.33,3041.0,612.4878,614.6719,612.4878,614.6719,3041.0
2020-08-20 13:50:00,616.12,616.78,615.4,616.45,2950.0,614.4625,615.1207,613.7444,614.7916,2950.0
2020-08-20 14:00:00,616.44,616.44,614.68,614.77,6636.0,614.7816,614.7816,613.0263,613.1161,6636.0
2020-08-20 14:10:00,614.66,615.16,614.27,614.81,3315.0,613.0064,613.5051,612.6174,613.156,3315.0
2020-08-20 14:20:00,615.27,616.67,615.02,616.44,4405.0,613.6148,615.011,613.3654,614.7816,4405.0
2020-08-20 14:30:00,616.34,616.34,615.2,615.95,3712.0,614.6819,614.6819,613.5449,614.2929,3712.0
2020-08-20 14:40:00,615.81,615.81,614.88,615.68,2600.0,614.1533,614.1533,613.2258,614.0237,2600.0
2020-08-20 14:50:00,615.45,615.73,614.99,615.27,3012.0,613.7943,614.0735,613.3355,613.6148,3012.0
2020-08-20 15:00:00,615.05,616.51,615.04,615.86,6420.0,613.3954,614.8514,613.3854,614.2032,6420.0
2020-08-20 15:10:00,615.99,616.49,615.62,615.97,5688.0,614.3328,614.8315,613.9638,614.3129,5688.0
2020-08-20 15:20:00,615.97,616.07,615.09,615.97,5399.0,614.3129,614.4126,613.4352,614.3129,5399.0
2020-08-20 15:30:00,616.04,618.86,615.94,618.05,13363.0,614.3827,617.1951,614.283,616.3873,13363.0
2020-08-20 15:40:00,618.15,619.75,618.04,618.85,9611.0,616.487,618.0827,616.3773,617.1851,9611.0
2020-08-20 15:50:00,618.32,618.59,616.62,616.94,23893.0,616.6566,616.9258,614.9611,615.2803,23893.0
2020-08-21 09:30:00,617.18,618.08,611.91,612.54,31657.0,615.5196,616.4172,610.2638,610.8921,31657.0
2020-08-21 09:40:00,612.1,615.33,612.1,614.48,6158.0,610.4533,613.6746,610.4533,612.8269,6158.0
2020-08-21 09:50:00,614.19,614.59,613.39,614.57,7069.0,612.5377,612.9366,611.7398,612.9166,7069.0
2020-08-21 10:00:00,613.97,614.61,612.0,613.28,5467.0,612.3183,612.9565,610.3536,611.6301,5467.0
2020-08-21 10:10:00,612.78,613.74,612.29,613.02,2417.0,611.1315,612.0889,610.6428,611.3708,2417.0
2020-08-21 10:20:00,612.92,612.93,610.0,611.48,6803.0,611.2711,611.2811,608.3589,609.835,6803.0
2020-08-21 10:30:00,612.19,615.72,612.1,614.49,7813.0,610.543,614.0635,610.4533,612.8369,7813.0
2020-08-21 10:40:00,614.29,615.14,612.75,613.61,7094.0,612.6374,613.4851,611.1015,611.9592,7094.0
2020-08-21 10:50:00,613.62,613.62,610.31,610.46,4726.0,611.9692,611.9692,608.6681,608.8177,4726.0
2020-08-21 11:00:00,610.06,611.18,609.08,609.09,8725.0,608.4188,609.5358,607.4414,607.4514,8725.0
2020-08-21 11:10:00,609.0,609.5,606.8,607.56,9937.0,607.3616,607.8603,605.1675,605.9255,9937.0
2020-08-21 11:20:00,607.63,608.81,607.25,608.81,6773.0,605.9953,607.1721,605.6163,607.1721,6773.0
2020-08-21 11:30:00,608.77,608.81,607.56,607.88,4966.0,607.1322,607.1721,605.9255,606.2446,4966.0
2020-08-21 11:40:00,608.22,608.42,605.11,606.7,9559.0,606.5837,606.7832,603.4821,605.0678,9559.0
2020-08-21 11:50:00,607.9,609.69,607.52,608.58,4600.0,606.2646,608.0498,605.8856,606.9428,4600.0
2020-08-21 12:00:00,608.58,609.64,608.57,609.28,4457.0,606.9428,607.9999,606.9328,607.6409,4457.0
2020-08-21 12:10:00,610.2,610.83,609.22,609.57,2515.0,608.5584,609.1867,607.581,607.9301,2515.0
2020-08-21 12:20:00,609.36,609.36,607.04,608.27,9365.0,607.7207,607.7207,605.4069,606.6336,9365.0
2020-08-21 12:30:00,608.69,609.57,608.1,608.79,4313.0,607.0525,607.9301,606.464,607.1522,4313.0
2020-08-21 12:40:00,608.72,608.98,608.12,608.43,2330.0,607.0824,607.3417,606.484,606.7932,2330.0
2020-08-21 12:50:00,608.2,608.2,606.72,606.78,6204.0,606.5638,606.5638,605.0878,605.1476,6204.0
2020-08-21 13:00:00,607.01,607.06,605.37,605.7,5340.0,605.377,605.4268,603.7414,604.0705,5340.0
2020-08-21 13:10:00,605.33,606.12,604.94,605.48,5735.0,603.7015,604.4894,603.3125,603.8511,5735.0
2020-08-21 13:20:00,605.69,606.01,604.78,605.57,6399.0,604.0605,604.3797,603.153,603.9409,6399.0
2020-08-21 13:30:00,606.15,606.71,605.83,606.3,2000.0,604.5193,605.0778,604.2002,604.6689,2000.0
2020-08-21 13:40:00,606.59,607.1,606.52,606.76,1500.0,604.9581,605.4667,604.8883,605.1277,1500.0
2020-08-21 13:50:00,606.51,606.69,606.18,606.69,1600.0,604.8783,605.0578,604.5492,605.0578,1600.0
2020-08-21 14:00:00,606.92,608.15,606.81,607.66,3690.0,605.2872,606.5139,605.1775,606.0252,3690.0
2020-08-21 14:10:00,607.98,608.16,607.05,607.49,4001.0,606.3444,606.5239,605.4169,605.8557,4001.0
2020-08-21 14:20:00,607.84,608.03,607.26,607.67,2900.0,606.2047,606.3942,605.6263,606.0352,2900.0
2020-08-21 14:30:00,607.0,607.52,606.8,606.81,3250.0,605.367,605.8856,605.1675,605.1775,3250.0
2020-08-21 14:40:00,607.25,607.6,606.71,606.71,3911.0,605.6163,605.9654,605.0778,605.0778,3911.0
2020-08-21 14:50:00,606.92,606.92,605.0,606.41,10329.0,605.2872,605.2872,603.3724,604.7786,10329.0
2020-08-21 15:00:00,606.41,607.49,606.26,607.07,6879.0,604.7786,605.8557,604.629,605.4368,6879.0
2020-08-21 15:10:00,607.21,607.21,606.2,606.25,9480.0,605.5764,605.5764,604.5692,604.619,9480.0
2020-08-21 15:20:00,606.11,607.18,606.11,606.87,6659.0,604.4794,605.5465,604.4794,605.2374,6659.0
2020-08-21 15:30:00,607.13,607.18,605.1,605.14,11865.0,605.4967,605.5465,603.4721,603.512,11865.0
2020-08-21 15:40:00,605.01,605.01,603.22,603.46,15268.0,603.3824,603.3824,601.5972,601.8365,15268.0
2020-08-21 15:50:00,603.44,605.62,603.26,605.39,44946.0,601.8166,603.9907,601.6371,603.7613,44946.0
2020-08-24 09:30:00,612.38,613.1,597.29,598.95,53703.0,610.7325,611.4506,595.6831,597.3387,53703.0
2020-08-24 09:40:00,598.39,600.45,596.71,599.04,30918.0,596.7802,598.8346,595.1047,597.4284,30918.0
2020-08-24 09:50:00,599.47,600.0,594.5,594.64,20308.0,597.8573,598.3858,592.9006,593.0403,20308.0
2020-08-24 10:00:00,595.29,598.6,594.77,596.45,25286.0,593.6885,596.9896,593.1699,594.8454,25286.0
2020-08-24 10:10:00,597.27,598.56,595.02,595.67,14026.0,595.6632,596.9497,593.4192,594.0675,14026.0
2020-08-24 10:20:00,595.67,597.34,595.02,595.02,14620.0,594.0675,595.733,593.4192,593.4192,14620.0
2020-08-24 10:30:00,595.45,597.34,595.0,596.22,17125.0,593.8481,595.733,593.3993,594.616,17125.0
2020-08-24 10:40:00,596.22,597.1,595.54,596.89,12476.0,594.616,595.4936,593.9378,595.2842,12476.0
2020-08-24 10:50:00,596.64,597.1,591.52,591.92,16654.0,595.0349,595.4936,589.9287,590.3276,16654.0
2020-08-24 11:00:00,591.94,594.1,591.83,593.68,16255.0,590.3475,592.5017,590.2378,592.0828,16255.0
2020-08-24 11:10:00,593.56,594.43,593.09,593.64,7917.0,591.9632,592.8308,591.4944,592.0429,7917.0
2020-08-24 11:20:00,593.41,593.64,590.71,591.0,14978.0,591.8136,592.0429,589.1208,589.4101,14978.0
2020-08-24 11:30:00,591.44,594.72,590.95,594.66,9441.0,589.8489,593.12,589.3602,593.0602,9441.0
2020-08-24 11:40:00,594.39,595.51,593.23,593.8,8837.0,592.7909,593.9079,591.6341,592.2025,8837.0
2020-08-24 11:50:00,593.6,594.58,592.74,593.62,12400.0,592.0031,592.9804,591.1454,592.023,12400.0
2020-08-24 12:00:00,593.26,593.58,590.81,592.68,18589.0,591.664,591.9831,589.2206,591.0855,18589.0
2020-08-24 12:10:00,592.66,593.02,591.26,592.5,10256.0,591.0656,591.4246,589.6694,590.906,10256.0
2020-08-24 12:20:00,592.71,592.87,591.0,591.17,9211.0,591.1155,591.275,589.4101,589.5796,9211.0
2020-08-24 12:30:00,591.05,592.27,590.9,591.9,5556.0,589.4599,590.6766,589.3103,590.3076,5556.0
2020-08-24 12:40:00,591.89,593.22,591.81,592.66,5470.0,590.2977,591.6241,590.2179,591.0656,5470.0
2020-08-24 12:50:00,592.28,594.15,592.02,594.15,6517.0,590.6866,592.5516,590.4273,592.5516,6517.0
2020-08-24 13:00:00,594.13,595.71,593.64,595.71,6018.0,592.5316,594.1074,592.0429,594.1074,6018.0
2020-08-24 13:10:00,595.83,597.34,595.83,597.02,7806.0,594.2271,595.733,594.2271,595.4139,7806.0
2020-08-24 13:20:00,596.59,597.79,596.25,596.53,8535.0,594.985,596.1818,594.6459,594.9252,8535.0
2020-08-24 13:30:00,596.53,598.0,596.26,596.43,6318.0,594.9252,596.3912,594.6559,594.8254,6318.0
2020-08-24 13:40:00,596.72,596.88,595.21,596.07,7369.0,595.1147,595.2742,593.6087,594.4664,7369.0
2020-08-24 13:50:00,595.8,596.36,594.87,594.95,8312.0,594.1971,594.7556,593.2696,593.3494,8312.0
2020-08-24 14:00:00,595.0,595.39,594.3,595.0,8695.0,593.3993,593.7882,592.7012,593.3993,8695.0
2020-08-24 14:10:00,595.2,596.8,594.5,596.8,7252.0,593.5988,595.1944,592.9006,595.1944,7252.0
2020-08-24 14:20:00,596.79,596.97,594.7,594.98,9719.0,595.1845,595.364,593.1001,593.3793,9719.0
2020-08-24 14:30:00,594.8,596.14,593.38,594.31,10259.0,593.1998,594.5362,591.7836,592.7111,10259.0
2020-08-24 14:40:00,594.01,594.03,592.87,593.32,9100.0,592.412,592.4319,591.275,591.7238,9100.0
2020-08-24 14:50:00,593.49,594.1,592.18,593.25,10288.0,591.8934,592.5017,590.5869,591.654,10288.0
2020-08-24 15:00:00,593.42,594.07,591.24,591.52,12139.0,591.8235,592.4718,589.6494,589.9287,12139.0
2020-08-24 15:10:00,591.5,592.31,591.33,592.31,15505.0,589.9087,590.7165,589.7392,590.7165,15505.0
2020-08-24 15:20:00,592.08,593.15,591.67,592.8,13329.0,590.4871,591.5543,590.0782,591.2052,13329.0
2020-08-24 15:30:00,592.98,593.28,591.79,591.84,14631.0,591.3847,591.6839,590.1979,590.2478,14631.0
2020-08-24 15:40:00,591.97,594.53,591.66,594.16,21954.0,590.3774,592.9306,590.0683,592.5616,21954.0
2020-08-24 15:50:00,594.44,595.23,593.4,594.57,33776.0,592.8408,593.6287,591.8036,592.9704,33776.0
2020-08-25 09:30:00,596.51,601.88,594.74,599.99,34877.0,594.9052,600.2608,593.14,598.3759,34877.0
2020-08-25 09:40:00,601.0,604.66,599.52,599.61,16333.0,599.3831,603.0333,597.9071,597.9969,16333.0
2020-08-25 09:50:00,599.39,604.44,599.0,604.38,36059.0,597.7775,602.8139,597.3885,602.7541,36059.0
2020-08-25 10:00:00,604.36,606.78,603.83,604.72,38362.0,602.7341,605.1476,602.2055,603.0931,38362.0
2020-08-25 10:10:00,604.57,606.99,604.39,605.94,11904.0,602.9435,605.357,602.764,604.3099,11904.0
2020-08-25 10:20:00,606.32,606.33,603.0,603.26,10256.0,604.6888,604.6988,601.3778,601.6371,10256.0
2020-08-25 10:30:00,603.31,606.78,602.5,605.58,6437.0,601.6869,605.1476,600.8791,603.9508,6437.0
2020-08-25 10:40:00,605.29,605.91,603.14,603.32,7730.0,603.6616,604.2799,601.5174,601.6969,7730.0
2020-08-25 10:50:00,603.58,604.77,602.97,604.19,4599.0,601.9562,603.143,601.3478,602.5646,4599.0
2020-08-25 11:00:00,604.38,605.09,603.88,604.8,5812.0,602.7541,603.4621,602.2554,603.1729,5812.0
2020-08-25 11:10:00,604.7,607.03,604.58,607.02,5001.0,603.0732,605.3969,602.9535,605.387,5001.0
2020-08-25 11:20:00,607.36,607.4,605.69,606.31,3006.0,605.726,605.7659,604.0605,604.6789,3006.0
2020-08-25 11:30:00,606.45,607.36,605.63,607.04,10280.0,604.8185,605.726,604.0007,605.4069,10280.0
2020-08-25 11:40:00,607.13,607.65,605.86,605.86,10717.0,605.4967,606.0153,604.2301,604.2301,10717.0
2020-08-25 11:50:00,606.31,607.62,606.23,607.4,5613.0,604.6789,605.9853,604.5991,605.7659,5613.0
2020-08-25 12:00:00,607.58,609.5,607.37,609.23,5909.0,605.9454,607.8603,605.736,607.591,5909.0
2020-08-25 12:10:00,609.63,611.18,609.28,611.18,7740.0,607.9899,609.5358,607.6409,609.5358,7740.0
2020-08-25 12:20:00,610.96,611.72,610.59,611.65,8950.0,609.3164,610.0743,608.9473,610.0045,8950.0
2020-08-25 12:30:00,611.78,612.11,610.1,611.42,10056.0,610.1341,610.4633,608.4587,609.7751,10056.0
2020-08-25 12:40:00,611.52,612.1,610.95,611.39,4830.0,609.8748,610.4533,609.3064,609.7452,4830.0
2020-08-25 12:50:00,611.61,612.72,611.27,612.46,10340.0,609.9646,611.0716,609.6255,610.8123,10340.0
2020-08-25 13:00:00,612.24,612.92,611.74,611.78,5220.0,610.5929,611.2711,610.0943,610.1341,5220.0
2020-08-25 13:10:00,612.41,613.77,612.39,612.82,6958.0,610.7625,612.1188,610.7425,611.1714,6958.0
2020-08-25 13:20:00,613.0,613.0,610.85,610.89,6877.0,611.3509,611.3509,609.2067,609.2465,6877.0
2020-08-25 13:30:00,611.11,611.42,610.85,611.42,2944.0,609.466,609.7751,609.2067,609.7751,2944.0
2020-08-25 13:40:00,611.5,611.7,611.3,611.44,3900.0,609.8549,610.0544,609.6554,609.7951,3900.0
2020-08-25 13:50:00,611.75,612.95,611.75,612.87,5934.0,610.1042,611.301,610.1042,611.2212,5934.0
2020-08-25 14:00:00,612.85,613.25,612.54,613.09,5837.0,611.2013,611.6002,610.8921,611.4406,5837.0
2020-08-25 14:10:00,613.19,613.83,613.18,613.81,5887.0,611.5404,612.1786,611.5304,612.1587,5887.0
2020-08-25 14:20:00,613.82,615.0,613.48,614.5,9137.0,612.1687,613.3455,611.8296,612.8468,9137.0
2020-08-25 14:30:00,614.5,614.72,612.67,613.4,7277.0,612.8468,613.0662,611.0218,611.7498,7277.0
2020-08-25 14:40:00,613.46,613.7,612.46,612.78,5238.0,611.8096,612.049,610.8123,611.1315,5238.0
2020-08-25 14:50:00,612.62,612.88,612.01,612.47,3723.0,610.9719,611.2312,610.3635,610.8223,3723.0
2020-08-25 15:00:00,612.43,612.68,610.85,610.85,7669.0,610.7824,611.0317,609.2067,609.2067,7669.0
2020-08-25 15:10:00,610.73,611.82,610.19,611.11,7156.0,609.087,610.174,608.5484,609.466,7156.0
2020-08-25 15:20:00,611.14,611.56,610.19,610.36,5509.0,609.4959,609.9147,608.5484,608.718,5509.0
2020-08-25 15:30:00,610.36,610.85,609.81,610.43,8228.0,608.718,609.2067,608.1694,608.7878,8228.0
2020-08-25 15:40:00,610.38,610.66,609.81,609.98,8218.0,608.7379,609.0172,608.1694,608.339,8218.0
2020-08-25 15:50:00,610.05,610.5,609.28,610.5,34207.0,608.4088,608.8576,607.6409,608.8576,34207.0
2020-08-26 09:30:00,605.5,611.96,604.98,605.92,17202.0,603.871,610.3137,603.3524,604.2899,17202.0
2020-08-26 09:40:00,606.11,609.33,606.11,607.43,3364.0,604.4794,607.6907,604.4794,605.7959,3364.0
2020-08-26 09:50:00,607.99,607.99,604.49,606.53,7951.0,606.3543,606.3543,602.8638,604.8983,7951.0
2020-08-26 10:00:00,606.79,606.79,604.85,605.51,3296.0,605.1576,605.1576,603.2228,603.881,3296.0
2020-08-26 10:10:00,604.68,606.16,604.68,605.93,2211.0,603.0532,604.5293,603.0532,604.2999,2211.0
2020-08-26 10:20:00,606.12,609.68,606.03,609.47,6258.0,604.4894,608.0398,604.3996,607.8304,6258.0
2020-08-26 10:30:00,609.48,610.78,608.8,610.73,5738.0,607.8403,609.1368,607.1622,609.087,5738.0
2020-08-26 10:40:00,610.76,612.0,609.53,612.0,5503.0,609.1169,610.3536,607.8902,610.3536,5503.0
2020-08-26 10:50:00,612.64,613.01,609.91,610.47,6855.0,610.9918,611.3608,608.2692,608.8277,6855.0
2020-08-26 11:00:00,609.4,610.95,608.19,608.57,2300.0,607.7606,609.3064,606.5538,606.9328,2300.0
2020-08-26 11:10:00,608.56,609.13,607.14,607.37,5410.0,606.9228,607.4913,605.5066,605.736,5410.0
2020-08-26 11:20:00,607.3,607.41,606.19,606.57,3956.0,605.6662,605.7759,604.5592,604.9382,3956.0
2020-08-26 11:30:00,607.32,607.59,606.58,606.7,2592.0,605.6861,605.9554,604.9481,605.0678,2592.0
2020-08-26 11:40:00,606.74,607.61,606.0,606.49,2282.0,605.1077,605.9754,604.3697,604.8584,2282.0
2020-08-26 11:50:00,606.89,607.58,606.89,607.58,2107.0,605.2573,605.9454,605.2573,605.9454,2107.0
2020-08-26 12:00:00,608.16,608.72,608.05,608.41,1905.0,606.5239,607.0824,606.4142,606.7732,1905.0
2020-08-26 12:10:00,608.94,609.98,608.21,609.77,2922.0,607.3018,608.339,606.5738,608.1296,2922.0
2020-08-26 12:20:00,609.84,609.84,608.6,608.76,2455.0,608.1994,608.1994,606.9627,607.1223,2455.0
2020-08-26 12:30:00,608.8,608.8,607.56,607.57,1451.0,607.1622,607.1622,605.9255,605.9355,1451.0
2020-08-26 12:40:00,607.32,608.01,607.32,607.68,2300.0,605.6861,606.3743,605.6861,606.0452,2300.0
2020-08-26 12:50:00,607.7,608.98,607.7,608.71,2338.0,606.0651,607.3417,606.0651,607.0724,2338.0
2020-08-26 13:00:00,608.73,609.17,608.11,608.11,2201.0,607.0924,607.5312,606.474,606.474,2201.0
2020-08-26 13:10:00,608.35,608.4,606.96,607.34,4934.0,606.7134,606.7632,605.3271,605.7061,4934.0
2020-08-26 13:20:00,607.61,608.0,607.02,608.0,1201.0,605.9754,606.3643,605.387,606.3643,1201.0
2020-08-26 13:30:00,607.63,609.09,607.63,608.56,1646.0,605.9953,607.4514,605.9953,606.9228,1646.0
2020-08-26 13:40:00,608.21,608.34,607.56,607.98,2313.0,606.5738,606.7034,605.9255,606.3444,2313.0
2020-08-26 13:50:00,608.49,608.49,607.62,607.8,3050.0,606.853,606.853,605.9853,606.1649,3050.0
2020-08-26 14:00:00,607.8,608.45,607.5,607.62,3839.0,606.1649,606.8131,605.8657,605.9853,3839.0
2020-08-26 14:10:00,607.84,608.21,607.5,607.53,4382.0,606.2047,606.5738,605.8657,605.8956,4382.0
2020-08-26 14:20:00,607.44,607.82,607.22,607.42,2770.0,605.8058,606.1848,605.5864,605.7859,2770.0
2020-08-26 14:30:00,607.46,607.75,606.07,606.75,6263.0,605.8258,606.115,604.4395,605.1177,6263.0
2020-08-26 14:40:00,606.89,607.39,605.73,607.18,3471.0,605.2573,605.756,604.1004,605.5465,3471.0
2020-08-26 14:50:00,607.18,607.8,607.18,607.4,3732.0,605.5465,606.1649,605.5465,605.7659,3732.0
2020-08-26 15:00:00,607.71,610.52,607.44,610.51,16580.0,606.0751,608.8775,605.8058,608.8676,16580.0
2020-08-26 15:10:00,610.43,611.01,610.19,610.63,4439.0,608.7878,609.3662,608.5484,608.9872,4439.0
2020-08-26 15:20:00,610.6,611.91,610.52,611.91,3259.0,608.9573,610.2638,608.8775,610.2638,3259.0
2020-08-26 15:30:00,611.64,611.88,610.25,610.53,11485.0,609.9945,610.2339,608.6083,608.8875,11485.0
2020-08-26 15:40:00,610.85,612.2,610.45,611.14,8748.0,609.2067,610.553,608.8077,609.4959,8748.0
2020-08-26 15:50:00,611.5,613.14,611.02,611.63,18757.0,609.8549,611.4905,609.3762,609.9846,18757.0
2020-08-27 09:30:00,615.6,616.0,610.65,612.04,18606.0,613.9439,614.3428,609.0072,610.3934,18606.0
2020-08-27 09:40:00,613.55,615.54,610.22,613.1,7071.0,611.8994,613.884,608.5783,611.4506,7071.0
2020-08-27 09:50:00,612.92,615.02,611.87,613.18,6190.0,611.2711,613.3654,610.2239,611.5304,6190.0
2020-08-27 10:00:00,613.95,615.03,613.12,613.8,7288.0,612.2983,613.3754,611.4705,612.1487,7288.0
2020-08-27 10:10:00,613.47,614.67,612.64,614.12,7202.0,611.8196,613.0164,610.9918,612.4679,7202.0
2020-08-27 10:20:00,613.89,614.25,612.66,614.14,9447.0,612.2385,612.5975,611.0118,612.4878,9447.0
2020-08-27 10:30:00,614.29,614.36,612.75,614.14,11299.0,612.6374,612.7072,611.1015,612.4878,11299.0
2020-08-27 10:40:00,614.53,614.75,613.2,614.62,4984.0,612.8768,613.0962,611.5503,612.9665,4984.0
2020-08-27 10:50:00,614.7,617.38,613.96,617.38,13247.0,613.0463,615.7191,612.3083,615.7191,13247.0
2020-08-27 11:00:00,617.44,619.52,616.86,618.78,11241.0,615.7789,617.8533,615.2005,617.1153,11241.0
2020-08-27 11:10:00,618.58,618.58,616.3,616.3,5921.0,616.9159,616.9159,614.642,614.642,5921.0
2020-08-27 11:20:00,616.35,617.94,615.27,617.19,6012.0,614.6919,616.2776,613.6148,615.5296,6012.0
2020-08-27 11:30:00,617.05,618.75,616.71,618.42,2581.0,615.39,617.0854,615.0509,616.7563,2581.0
2020-08-27 11:40:00,618.35,619.52,618.15,618.43,4930.0,616.6865,617.8533,616.487,616.7663,4930.0
2020-08-27 11:50:00,618.9,619.27,617.61,617.62,4322.0,617.235,617.604,615.9485,615.9584,4322.0
2020-08-27 12:00:00,617.0,617.1,615.75,617.01,6838.0,615.3401,615.4398,614.0935,615.3501,6838.0
2020-08-27 12:10:00,617.09,617.09,613.02,613.37,11879.0,615.4299,615.4299,611.3708,611.7199,11879.0
2020-08-27 12:20:00,613.29,615.33,613.1,614.12,2918.0,611.6401,613.6746,611.4506,612.4679,2918.0
2020-08-27 12:30:00,613.83,614.93,613.68,613.7,2439.0,612.1786,613.2757,612.029,612.049,2439.0
2020-08-27 12:40:00,614.37,614.77,613.74,613.94,9293.0,612.7172,613.1161,612.0889,612.2883,9293.0
2020-08-27 12:50:00,613.54,613.89,612.93,613.58,7491.0,611.8894,612.2385,611.2811,611.9293,7491.0
2020-08-27 13:00:00,613.1,614.4,612.55,614.4,4189.0,611.4506,612.7471,610.9021,612.7471,4189.0
2020-08-27 13:10:00,614.18,615.47,614.13,614.27,2154.0,612.5277,613.8142,612.4778,612.6174,2154.0
2020-08-27 13:20:00,614.65,616.63,614.29,616.63,3495.0,612.9964,614.9711,612.6374,614.9711,3495.0
2020-08-27 13:30:00,616.31,616.82,615.74,616.51,2103.0,614.652,615.1606,614.0835,614.8514,2103.0
2020-08-27 13:40:00,616.55,617.5,616.2,616.88,7490.0,614.8913,615.8388,614.5423,615.2204,7490.0
2020-08-27 13:50:00,616.72,618.5,615.86,618.5,4286.0,615.0609,616.8361,614.2032,616.8361,4286.0
2020-08-27 14:00:00,618.53,618.62,618.13,618.58,2968.0,616.866,616.9557,616.4671,616.9159,2968.0
2020-08-27 14:10:00,618.64,618.72,617.85,618.46,5581.0,616.9757,617.0555,616.1878,616.7962,5581.0
2020-08-27 14:20:00,618.5,618.88,618.12,618.8,6101.0,616.8361,617.215,616.4571,617.1353,6101.0
2020-08-27 14:30:00,618.95,619.5,617.99,617.99,5368.0,617.2849,617.8334,616.3274,616.3274,5368.0
2020-08-27 14:40:00,618.17,618.17,616.73,616.73,3754.0,616.507,616.507,615.0708,615.0708,3754.0
2020-08-27 14:50:00,616.8,617.3,616.35,616.8,2902.0,615.1406,615.6393,614.6919,615.1406,2902.0
2020-08-27 15:00:00,616.58,616.89,615.73,616.1,3374.0,614.9212,615.2304,614.0735,614.4425,3374.0
2020-08-27 15:10:00,617.15,618.09,616.98,618.09,2606.0,615.4897,616.4272,615.3202,616.4272,2606.0
2020-08-27 15:20:00,618.33,618.8,617.23,617.73,13786.0,616.6665,617.1353,615.5695,616.0681,13786.0
2020-08-27 15:30:00,617.71,618.23,616.71,617.11,7482.0,616.0482,616.5668,615.0509,615.4498,7482.0
2020-08-27 15:40:00,617.17,618.0,616.46,616.66,13113.0,615.5096,616.3374,614.8016,615.001,13113.0
2020-08-27 15:50:00,616.42,616.72,614.69,615.19,36968.0,614.7617,615.0609,613.0363,613.535,36968.0
2020-08-28 09:30:00,611.0,614.51,608.34,608.68,15194.0,609.3562,612.8568,606.7034,607.0425,15194.0
2020-08-28 09:40:00,608.6,609.96,606.63,607.21,5063.0,606.9627,608.319,604.998,605.5764,5063.0
2020-08-28 09:50:00,606.78,606.88,605.28,606.88,5309.0,605.1476,605.2473,603.6516,605.2473,5309.0
2020-08-28 10:00:00,607.68,607.68,605.29,605.45,6400.0,606.0452,606.0452,603.6616,603.8212,6400.0
2020-08-28 10:10:00,605.78,607.06,605.0,607.06,3631.0,604.1503,605.4268,603.3724,605.4268,3631.0
2020-08-28 10:20:00,606.8,608.11,606.35,607.2,4875.0,605.1675,606.474,604.7188,605.5665,4875.0
2020-08-28 10:30:00,606.68,607.95,605.43,606.12,6512.0,605.0479,606.3145,603.8012,604.4894,6512.0
2020-08-28 10:40:00,606.32,606.91,605.37,606.28,2643.0,604.6888,605.2772,603.7414,604.6489,2643.0
2020-08-28 10:50:00,606.68,607.55,606.1,607.55,2802.0,605.0479,605.9155,604.4694,605.9155,2802.0
2020-08-28 11:00:00,607.69,608.2,606.64,606.87,2966.0,606.0552,606.5638,605.008,605.2374,2966.0
2020-08-28 11:10:00,607.01,607.32,604.15,604.49,7102.0,605.377,605.6861,602.5247,602.8638,7102.0
2020-08-28 11:20:00,604.71,605.32,603.49,603.49,4731.0,603.0832,603.6915,601.8665,601.8665,4731.0
2020-08-28 11:30:00,603.0,603.38,601.52,602.39,5975.0,601.3778,601.7567,599.9018,600.7694,5975.0
2020-08-28 11:40:00,602.33,603.3,602.11,603.3,4678.0,600.7096,601.677,600.4902,601.677,4678.0
2020-08-28 11:50:00,603.06,603.06,601.21,601.21,3900.0,601.4376,601.4376,599.5926,599.5926,3900.0
2020-08-28 12:00:00,601.42,602.29,601.11,602.04,3317.0,599.802,600.6697,599.4929,600.4204,3317.0
2020-08-28 12:10:00,601.57,602.03,600.98,601.37,3498.0,599.9516,600.4104,599.3632,599.7522,3498.0
2020-08-28 12:20:00,601.29,602.03,601.0,601.79,3001.0,599.6724,600.4104,599.3831,600.171,3001.0
2020-08-28 12:30:00,601.81,603.3,601.8,602.46,4479.0,600.191,601.677,600.181,600.8392,4479.0
2020-08-28 12:40:00,602.9,603.49,602.73,603.49,2798.0,601.278,601.8665,601.1085,601.8665,2798.0
2020-08-28 12:50:00,603.83,604.94,603.76,604.48,1906.0,602.2055,603.3125,602.1357,602.8538,1906.0
2020-08-28 13:00:00,604.68,604.68,603.03,603.03,1154.0,603.0532,603.0532,601.4077,601.4077,1154.0
2020-08-28 13:10:00,603.01,603.58,602.14,602.29,6200.0,601.3877,601.9562,600.5201,600.6697,6200.0
2020-08-28 13:20:00,602.0,602.0,601.33,601.33,2630.0,600.3805,600.3805,599.7123,599.7123,2630.0
2020-08-28 13:30:00,601.46,602.09,601.43,601.9,2100.0,599.8419,600.4702,599.812,600.2807,2100.0
2020-08-28 13:40:00,602.09,603.01,602.04,602.3,4004.0,600.4702,601.3877,600.4204,600.6797,4004.0
2020-08-28 13:50:00,602.19,602.79,602.17,602.49,2200.0,600.5699,601.1683,600.55,600.8691,2200.0
2020-08-28 14:00:00,602.73,602.73,601.15,601.95,4144.0,601.1085,601.1085,599.5327,600.3306,4144.0
2020-08-28 14:10:00,601.88,602.49,601.44,602.3,3100.0,600.2608,600.8691,599.822,600.6797,3100.0
2020-08-28 14:20:00,602.39,602.6,601.76,601.76,4802.0,600.7694,600.9788,600.1411,600.1411,4802.0
2020-08-28 14:30:00,601.86,602.0,599.93,600.17,11025.0,600.2408,600.3805,598.316,598.5554,11025.0
2020-08-28 14:40:00,599.93,601.87,599.79,600.62,12507.0,598.316,600.2508,598.1764,599.0042,12507.0
2020-08-28 14:50:00,600.7,600.9,599.2,599.76,8598.0,599.084,599.2834,597.588,598.1465,8598.0
2020-08-28 15:00:00,600.0,601.0,599.74,600.43,6538.0,598.3858,599.3831,598.1265,598.8147,6538.0
2020-08-28 15:10:00,600.79,602.0,599.85,601.09,11216.0,599.1737,600.3805,598.2362,599.4729,11216.0
2020-08-28 15:20:00,600.74,600.98,599.0,599.32,12834.0,599.1238,599.3632,597.3885,597.7077,12834.0
2020-08-28 15:30:00,599.41,600.8,598.9,600.34,12129.0,597.7974,599.1837,597.2888,598.7249,12129.0
2020-08-28 15:40:00,600.53,600.72,599.4,599.98,12271.0,598.9144,599.1039,597.7875,598.3659,12271.0
2020-08-28 15:50:00,600.08,603.07,600.08,602.57,42559.0,598.4656,601.4476,598.4656,600.9489,42559.0
2020-08-31 09:30:00,602.33,605.28,601.35,605.28,14149.0,600.7096,603.6516,599.7322,603.6516,14149.0
2020-08-31 09:40:00,605.92,608.74,605.34,607.38,6498.0,604.2899,607.1023,603.7115,605.746,6498.0
2020-08-31 09:50:00,607.35,609.47,607.09,608.39,6897.0,605.7161,607.8304,605.4568,606.7533,6897.0
2020-08-31 10:00:00,607.81,609.14,607.73,608.43,5938.0,606.1748,607.5013,606.095,606.7932,5938.0
2020-08-31 10:10:00,608.71,610.57,607.9,610.3,11703.0,607.0724,608.9274,606.2646,608.6581,11703.0
2020-08-31 10:20:00,610.22,611.78,609.85,610.24,16487.0,608.5783,610.1341,608.2093,608.5983,16487.0
2020-08-31 10:30:00,610.52,613.0,610.05,613.0,9911.0,608.8775,611.3509,608.4088,611.3509,9911.0
2020-08-31 10:40:00,613.11,615.0,612.92,614.77,10070.0,611.4606,613.3455,611.2711,613.1161,10070.0
2020-08-31 10:50:00,614.59,615.0,613.26,613.97,13160.0,612.9366,613.3455,611.6102,612.3183,13160.0
2020-08-31 11:00:00,614.26,614.63,612.26,614.63,17159.0,612.6075,612.9765,610.6129,612.9765,17159.0
2020-08-31 11:10:00,613.8,615.0,613.41,614.45,8970.0,612.1487,613.3455,611.7598,612.797,8970.0
2020-08-31 11:20:00,614.39,614.89,611.31,612.24,9483.0,612.7371,613.2358,609.6654,610.5929,9483.0
2020-08-31 11:30:00,612.85,612.85,610.58,612.11,27236.0,611.2013,611.2013,608.9374,610.4633,27236.0
2020-08-31 11:40:00,612.11,612.28,611.25,611.84,6166.0,610.4633,610.6328,609.6056,610.194,6166.0
2020-08-31 11:50:00,611.86,611.97,610.56,610.99,4100.0,610.2139,610.3236,608.9174,609.3463,4100.0
2020-08-31 12:00:00,611.28,612.71,611.2,612.51,5032.0,609.6355,611.0616,609.5557,610.8622,5032.0
2020-08-31 12:10:00,612.42,615.18,612.06,614.89,20484.0,610.7724,613.525,610.4134,613.2358,20484.0
2020-08-31 12:20:00,615.01,615.37,614.13,615.15,8146.0,613.3555,613.7145,612.4778,613.4951,8146.0
2020-08-31 12:30:00,615.11,615.77,614.61,615.29,12606.0,613.4552,614.1134,612.9565,613.6347,12606.0
2020-08-31 12:40:00,615.75,616.78,615.16,615.78,15857.0,614.0935,615.1207,613.5051,614.1234,15857.0
2020-08-31 12:50:00,615.73,617.45,613.4,614.45,19622.0,614.0735,615.7889,611.7498,612.797,19622.0
2020-08-31 13:00:00,614.07,615.0,613.33,613.35,7958.0,612.418,613.3455,611.68,611.6999,7958.0
2020-08-31 13:10:00,613.31,614.08,612.79,614.03,9401.0,611.66,612.428,611.1414,612.3781,9401.0
2020-08-31 13:20:00,614.56,615.0,613.7,615.0,10514.0,612.9067,613.3455,612.049,613.3455,10514.0
2020-08-31 13:30:00,614.93,614.96,614.0,614.39,11552.0,613.2757,613.3056,612.3482,612.7371,11552.0
2020-08-31 13:40:00,614.47,615.3,614.42,614.65,8540.0,612.8169,613.6447,612.767,612.9964,8540.0
2020-08-31 13:50:00,614.7,615.67,614.0,615.02,8009.0,613.0463,614.0137,612.3482,613.3654,8009.0
2020-08-31 14:00:00,615.39,616.86,615.07,616.86,11035.0,613.7344,615.2005,613.4153,615.2005,11035.0
2020-08-31 14:10:00,617.13,618.47,617.13,617.63,9950.0,615.4698,616.8062,615.4698,615.9684,9950.0
2020-08-31 14:20:00,617.22,617.55,616.86,617.22,4635.0,615.5595,615.8886,615.2005,615.5595,4635.0
2020-08-31 14:30:00,617.18,617.18,616.45,616.68,4309.0,615.5196,615.5196,614.7916,615.021,4309.0
2020-08-31 14:40:00,616.76,618.42,616.53,618.07,8564.0,615.1008,616.7563,614.8714,616.4072,8564.0
2020-08-31 14:50:00,618.14,619.69,618.14,618.95,5021.0,616.477,618.0229,616.477,617.2849,5021.0
2020-08-31 15:00:00,618.88,619.48,618.22,619.07,5239.0,617.215,617.8134,616.5568,617.4045,5239.0
2020-08-31 15:10:00,619.15,619.19,618.22,618.55,5744.0,617.4843,617.5242,616.5568,616.8859,5744.0
2020-08-31 15:20:00,618.47,619.17,618.35,618.95,4526.0,616.8062,617.5043,616.6865,617.2849,4526.0
2020-08-31 15:30:00,618.77,619.02,616.69,617.75,11906.0,617.1053,617.3547,615.0309,616.0881,11906.0
2020-08-31 15:40:00,618.08,618.89,617.72,618.62,12122.0,616.4172,617.225,616.0582,616.9557,12122.0
2020-08-31 15:50:00,618.55,621.61,618.39,619.25,54447.0,616.8859,619.9377,616.7264,617.5841,54447.0
2020-09-01 09:30:00,615.63,620.0,613.01,614.01,24613.0,613.9738,618.332,611.3608,612.3581,24613.0
2020-09-01 09:40:00,614.42,614.42,606.13,608.13,16548.0,612.767,612.767,604.4993,606.494,16548.0
2020-09-01 09:50:00,609.24,610.48,603.19,606.29,16692.0,607.601,608.8376,601.5673,604.6589,16692.0
2020-09-01 10:00:00,606.6,606.86,603.0,603.6,17259.0,604.9681,605.2274,601.3778,601.9762,17259.0
2020-09-01 10:10:00,603.36,605.35,602.27,603.39,7684.0,601.7368,603.7214,600.6497,601.7667,7684.0
2020-09-01 10:20:00,603.41,603.85,598.81,601.37,26308.0,601.7867,602.2255,597.199,599.7522,26308.0
2020-09-01 10:30:00,601.13,602.03,599.8,601.23,10346.0,599.5128,600.4104,598.1864,599.6125,10346.0
2020-09-01 10:40:00,601.09,601.09,599.0,599.15,10547.0,599.4729,599.4729,597.3885,597.5381,10547.0
2020-09-01 10:50:00,598.8,599.51,595.3,595.34,20157.0,597.1891,597.8972,593.6985,593.7384,20157.0
2020-09-01 11:00:00,595.61,597.95,595.24,595.48,19152.0,594.0076,596.3414,593.6386,593.878,19152.0
2020-09-01 11:10:00,595.32,596.69,593.14,593.14,20635.0,593.7184,595.0847,591.5443,591.5443,20635.0
2020-09-01 11:20:00,593.0,594.99,592.0,594.68,23733.0,591.4047,593.3893,590.4074,593.0802,23733.0
2020-09-01 11:30:00,594.32,594.74,592.07,593.56,17380.0,592.7211,593.14,590.4772,591.9632,17380.0
2020-09-01 11:40:00,593.5,593.5,590.08,590.73,20680.0,591.9033,591.9033,588.4925,589.1408,20680.0
2020-09-01 11:50:00,591.75,592.0,589.3,591.59,10530.0,590.158,590.4074,587.7146,589.9985,10530.0
2020-09-01 12:00:00,591.81,592.6,590.42,592.0,13108.0,590.2179,591.0057,588.8316,590.4074,13108.0
2020-09-01 12:10:00,592.07,593.0,591.3,592.73,7345.0,590.4772,591.4047,589.7092,591.1354,7345.0
2020-09-01 12:20:00,592.84,592.84,591.6,591.63,7261.0,591.2451,591.2451,590.0084,590.0384,7261.0
2020-09-01 12:30:00,591.5,591.75,590.29,591.65,8974.0,589.9087,590.158,588.702,590.0583,8974.0
2020-09-01 12:40:00,591.5,592.25,590.77,591.68,14430.0,589.9087,590.6567,589.1807,590.0882,14430.0
2020-09-01 12:50:00,591.29,592.71,590.34,592.65,7414.0,589.6993,591.1155,588.7518,591.0556,7414.0
2020-09-01 13:00:00,592.68,592.68,591.49,591.71,7373.0,591.0855,591.0855,589.8987,590.1181,7373.0
2020-09-01 13:10:00,591.85,592.58,590.5,591.4,17591.0,590.2578,590.9858,588.9114,589.809,17591.0
2020-09-01 13:20:00,591.53,591.74,590.0,591.08,12367.0,589.9386,590.1481,588.4127,589.4898,12367.0
2020-09-01 13:30:00,590.96,591.52,590.48,591.11,8059.0,589.3702,589.9287,588.8915,589.5198,8059.0
2020-09-01 13:40:00,591.1,592.53,591.1,592.19,10687.0,589.5098,590.9359,589.5098,590.5969,10687.0
2020-09-01 13:50:00,591.94,593.0,591.58,592.07,19295.0,590.3475,591.4047,589.9885,590.4772,19295.0
2020-09-01 14:00:00,592.95,593.07,591.87,592.5,11314.0,591.3548,591.4745,590.2777,590.906,11314.0
2020-09-01 14:10:00,592.16,592.48,591.35,592.24,12771.0,590.5669,590.8861,589.7591,590.6467,12771.0
2020-09-01 14:20:00,592.27,592.95,592.25,592.72,4978.0,590.6766,591.3548,590.6567,591.1254,4978.0
2020-09-01 14:30:00,592.38,592.84,592.0,592.28,5792.0,590.7863,591.2451,590.4074,590.6866,5792.0
2020-09-01 14:40:00,592.27,592.49,591.0,592.37,9880.0,590.6766,590.896,589.4101,590.7764,9880.0
2020-09-01 14:50:00,592.39,593.65,592.12,592.17,14209.0,590.7963,592.0529,590.527,590.5769,14209.0
2020-09-01 15:00:00,592.4,593.06,592.23,592.93,8205.0,590.8063,591.4645,590.6367,591.3349,8205.0
2020-09-01 15:10:00,592.92,593.23,591.67,591.67,9983.0,591.3249,591.6341,590.0782,590.0782,9983.0
2020-09-01 15:20:00,591.54,591.55,590.63,590.69,10419.0,589.9486,589.9586,589.041,589.1009,10419.0
2020-09-01 15:30:00,590.77,593.58,590.45,592.22,14039.0,589.1807,591.9831,588.8615,590.6268,14039.0
2020-09-01 15:40:00,591.82,592.68,591.0,591.0,17459.0,590.2278,591.0855,589.4101,589.4101,17459.0
2020-09-01 15:50:00,590.88,593.55,590.7,592.69,33326.0,589.2904,591.9532,589.1109,591.0955,33326.0
2020-09-02 09:30:00,591.91,596.0,591.3,596.0,28441.0,590.3176,594.3966,589.7092,594.3966,28441.0
2020-09-02 09:40:00,595.74,598.0,595.51,597.84,21198.0,594.1373,596.3912,593.9079,596.2317,21198.0
2020-09-02 09:50:00,597.49,599.64,596.89,597.85,23729.0,595.8826,598.0268,595.2842,596.2416,23729.0
2020-09-02 10:00:00,597.61,600.81,597.01,599.78,13409.0,596.0023,599.1937,595.4039,598.1664,13409.0
2020-09-02 10:10:00,599.3,600.68,598.4,600.41,10279.0,597.6877,599.064,596.7901,598.7947,10279.0
2020-09-02 10:20:00,600.55,601.66,600.18,600.65,7987.0,598.9344,600.0414,598.5654,599.0341,7987.0
2020-09-02 10:30:00,600.22,602.0,599.99,600.82,8989.0,598.6052,600.3805,598.3759,599.2036,8989.0
2020-09-02 10:40:00,600.81,601.5,599.82,601.23,7484.0,599.1937,599.8818,598.2063,599.6125,7484.0
2020-09-02 10:50:00,601.25,601.54,597.65,600.0,23341.0,599.6325,599.9217,596.0422,598.3858,23341.0
2020-09-02 11:00:00,599.65,600.56,596.16,597.18,16021.0,598.0368,598.9443,594.5562,595.5734,16021.0
2020-09-02 11:10:00,597.31,597.48,596.08,596.69,7250.0,595.7031,595.8726,594.4764,595.0847,7250.0
2020-09-02 11:20:00,597.0,597.7,596.25,597.7,7614.0,595.3939,596.092,594.6459,596.092,7614.0
2020-09-02 11:30:00,597.76,598.81,596.41,597.27,19714.0,596.1519,597.199,594.8055,595.6632,19714.0
2020-09-02 11:40:00,598.1,598.67,596.76,598.67,3600.0,596.491,597.0594,595.1546,597.0594,3600.0
2020-09-02 11:50:00,598.35,599.73,598.33,599.65,4799.0,596.7403,598.1166,596.7203,598.0368,4799.0
2020-09-02 12:00:00,599.4,600.14,598.44,599.8,5203.0,597.7875,598.5255,596.83,598.1864,5203.0
2020-09-02 12:10:00,599.81,600.2,598.99,600.14,6139.0,598.1964,598.5853,597.3786,598.5255,6139.0
2020-09-02 12:20:00,600.2,600.5,598.7,598.82,10678.0,598.5853,598.8845,597.0893,597.209,10678.0
2020-09-02 12:30:00,599.0,599.22,598.41,599.22,5315.0,597.3885,597.6079,596.8001,597.6079,5315.0
2020-09-02 12:40:00,599.07,600.0,598.52,599.75,8773.0,597.4583,598.3858,596.9098,598.1365,8773.0
2020-09-02 12:50:00,599.6,601.64,599.39,601.6,18867.0,597.9869,600.0214,597.7775,599.9815,18867.0
2020-09-02 13:00:00,601.68,602.24,601.04,601.51,10421.0,600.0613,600.6198,599.423,599.8918,10421.0
2020-09-02 13:10:00,601.78,602.69,600.99,602.54,3702.0,600.1611,601.0686,599.3732,600.919,3702.0
2020-09-02 13:20:00,602.78,603.81,602.72,602.73,5491.0,601.1584,602.1856,601.0985,601.1085,5491.0
2020-09-02 13:30:00,602.39,603.52,602.39,603.42,3048.0,600.7694,601.8964,600.7694,601.7966,3048.0
2020-09-02 13:40:00,603.58,603.98,602.83,603.34,4426.0,601.9562,602.3551,601.2082,601.7169,4426.0
2020-09-02 13:50:00,603.43,604.84,602.98,604.5,3919.0,601.8066,603.2128,601.3578,602.8737,3919.0
2020-09-02 14:00:00,604.23,606.31,604.04,606.3,6670.0,602.6045,604.6789,602.415,604.6689,6670.0
2020-09-02 14:10:00,606.3,606.69,605.96,606.52,6072.0,604.6689,605.0578,604.3298,604.8883,6072.0
2020-09-02 14:20:00,606.74,608.14,606.74,608.14,4194.0,605.1077,606.5039,605.1077,606.5039,4194.0
2020-09-02 14:30:00,607.6,608.5,606.97,607.67,4744.0,605.9654,606.863,605.3371,606.0352,4744.0
2020-09-02 14:40:00,607.75,609.33,607.37,607.9,12596.0,606.115,607.6907,605.736,606.2646,12596.0
2020-09-02 14:50:00,607.87,608.64,607.05,607.53,11335.0,606.2347,607.0026,605.4169,605.8956,11335.0
2020-09-02 15:00:00,607.56,607.72,606.5,606.73,9773.0,605.9255,606.0851,604.8684,605.0977,9773.0
2020-09-02 15:10:00,606.83,608.69,606.65,608.33,13294.0,605.1975,607.0525,605.0179,606.6934,13294.0
2020-09-02 15:20:00,608.46,609.0,607.92,608.27,13125.0,606.8231,607.3616,606.2845,606.6336,13125.0
2020-09-02 15:30:00,608.68,609.35,608.18,609.18,14843.0,607.0425,607.7107,606.5438,607.5411,14843.0
2020-09-02 15:40:00,609.18,609.5,608.73,609.35,19952.0,607.5411,607.8603,607.0924,607.7107,19952.0
2020-09-02 15:50:00,609.21,610.99,608.96,610.13,27546.0,607.5711,609.3463,607.3217,608.4886,27546.0
2020-09-03 09:30:00,610.4,610.42,602.3,602.67,22674.0,608.7579,608.7778,600.6797,601.0487,22674.0
2020-09-03 09:40:00,602.65,604.47,601.18,603.39,7099.0,601.0287,602.8438,599.5627,601.7667,7099.0
2020-09-03 09:50:00,602.57,604.09,602.55,603.5,25950.0,600.9489,602.4648,600.929,601.8764,25950.0
2020-09-03 10:00:00,603.47,604.19,601.5,602.13,5083.0,601.8465,602.5646,599.8818,600.5101,5083.0
2020-09-03 10:10:00,601.82,602.79,601.0,601.0,5724.0,600.2009,601.1683,599.3831,599.3831,5724.0
2020-09-03 10:20:00,601.44,601.5,597.25,597.33,7382.0,599.822,599.8818,595.6432,595.723,7382.0
2020-09-03 10:30:00,597.3,599.11,597.0,597.69,4640.0,595.6931,597.4982,595.3939,596.0821,4640.0
2020-09-03 10:40:00,598.16,598.16,595.74,596.01,5850.0,596.5508,596.5508,594.1373,594.4066,5850.0
2020-09-03 10:50:00,596.5,598.39,595.0,595.3,5688.0,594.8953,596.7802,593.3993,593.6985,5688.0
2020-09-03 11:00:00,594.52,595.98,593.81,593.81,3400.0,592.9206,594.3767,592.2125,592.2125,3400.0
2020-09-03 11:10:00,594.44,596.04,590.94,590.94,8640.0,592.8408,594.4365,589.3502,589.3502,8640.0
2020-09-03 11:20:00,591.0,594.1,590.32,593.75,7998.0,589.4101,592.5017,588.7319,592.1527,7998.0
2020-09-03 11:30:00,593.92,593.92,591.31,593.17,2941.0,592.3222,592.3222,589.7192,591.5742,2941.0
2020-09-03 11:40:00,592.88,594.49,592.32,593.55,4002.0,591.285,592.8907,590.7265,591.9532,4002.0
2020-09-03 11:50:00,593.25,593.98,590.6,590.6,5400.0,591.654,592.382,589.0111,589.0111,5400.0
2020-09-03 12:00:00,590.58,591.44,588.0,588.09,9427.0,588.9912,589.8489,586.4181,586.5079,9427.0
2020-09-03 12:10:00,588.9,590.33,588.54,589.7,4973.0,587.3157,588.7419,586.9567,588.1135,4973.0
2020-09-03 12:20:00,589.2,589.2,586.71,588.44,6539.0,587.6149,587.6149,585.1316,586.8569,6539.0
2020-09-03 12:30:00,587.01,587.97,585.12,586.74,8282.0,585.4308,586.3882,583.5459,585.1615,8282.0
2020-09-03 12:40:00,586.46,586.8,584.58,585.36,9637.0,584.8823,585.2214,583.0073,583.7852,9637.0
2020-09-03 12:50:00,585.55,586.0,584.46,584.49,4207.0,583.9747,584.4235,582.8876,582.9176,4207.0
2020-09-03 13:00:00,585.0,585.0,581.1,583.41,10756.0,583.4262,583.4262,579.5367,581.8405,10756.0
2020-09-03 13:10:00,583.49,585.92,583.48,584.56,6248.0,581.9203,584.3437,581.9103,582.9874,6248.0
2020-09-03 13:20:00,584.0,584.45,583.19,584.03,11109.0,582.4289,582.8777,581.6211,582.4588,11109.0
2020-09-03 13:30:00,583.77,585.0,582.67,583.31,11514.0,582.1995,583.4262,581.1025,581.7407,11514.0
2020-09-03 13:40:00,583.38,584.75,581.0,581.59,7130.0,581.8106,583.1769,579.437,580.0254,7130.0
2020-09-03 13:50:00,581.63,583.54,581.63,583.06,5853.0,580.0653,581.9701,580.0653,581.4914,5853.0
2020-09-03 14:00:00,582.77,584.87,582.77,583.8,4350.0,581.2022,583.2965,581.2022,582.2294,4350.0
2020-09-03 14:10:00,583.98,584.34,581.39,581.51,4029.0,582.4089,582.768,579.8259,579.9456,4029.0
2020-09-03 14:20:00,582.46,582.51,580.5,581.83,4388.0,580.893,580.9429,578.9383,580.2647,4388.0
2020-09-03 14:30:00,581.97,584.71,581.89,584.13,9313.0,580.4043,583.137,580.3246,582.5585,9313.0
2020-09-03 14:40:00,583.59,583.59,582.24,582.32,6275.0,582.02,582.02,580.6736,580.7534,6275.0
2020-09-03 14:50:00,582.18,582.46,580.4,580.72,11244.0,580.6138,580.893,578.8386,579.1577,11244.0
2020-09-03 15:00:00,580.87,581.05,577.0,577.59,20043.0,579.3073,579.4868,575.4477,576.0361,20043.0
2020-09-03 15:10:00,577.74,578.65,576.29,577.44,9966.0,576.1857,577.0933,574.7396,575.8865,9966.0
2020-09-03 15:20:00,577.43,577.9,575.87,576.07,6929.0,575.8766,576.3453,574.3208,574.5202,6929.0
2020-09-03 15:30:00,575.86,578.46,575.4,576.64,12968.0,574.3108,576.9038,573.852,575.0887,12968.0
2020-09-03 15:40:00,576.55,577.7,575.37,575.8,28263.0,574.9989,576.1458,573.8221,574.2509,28263.0
2020-09-03 15:50:00,575.51,578.08,575.1,577.4,41011.0,573.9617,576.5248,573.5528,575.8466,41011.0
2020-09-04 09:30:00,575.0,577.99,573.15,575.7,17903.0,573.4531,576.4351,571.6081,574.1512,17903.0
2020-09-04 09:40:00,575.97,578.99,574.64,574.87,10245.0,574.4205,577.4324,573.0941,573.3234,10245.0
2020-09-04 09:50:00,574.18,575.9,571.73,572.72,9107.0,572.6353,574.3507,570.1919,571.1792,9107.0
2020-09-04 10:00:00,572.71,576.22,572.71,575.28,8438.0,571.1693,574.6698,571.1693,573.7323,8438.0
2020-09-04 10:10:00,574.96,576.13,571.89,572.41,7092.0,573.4132,574.5801,570.3515,570.8701,7092.0
2020-09-04 10:20:00,572.76,574.59,568.1,568.71,15456.0,571.2191,573.0442,566.5717,567.18,15456.0
2020-09-04 10:30:00,569.47,571.81,566.41,568.79,10044.0,567.938,570.2717,564.8862,567.2598,10044.0
2020-09-04 10:40:00,568.65,568.96,564.5,568.62,9248.0,567.1202,567.4293,562.9813,567.0903,9248.0
2020-09-04 10:50:00,568.53,574.31,568.08,573.0,15281.0,567.0005,572.765,566.5517,571.4585,15281.0
2020-09-04 11:00:00,573.18,573.39,570.52,570.52,5323.0,571.638,571.8474,568.9851,568.9851,5323.0
2020-09-04 11:10:00,571.61,572.81,569.18,569.29,3671.0,570.0722,571.269,567.6488,567.7585,3671.0
2020-09-04 11:20:00,570.29,570.29,564.71,566.2,12718.0,568.7558,568.7558,563.1908,564.6768,12718.0
2020-09-04 11:30:00,567.47,573.27,566.8,572.69,2942.0,565.9434,571.7278,565.2752,571.1493,2942.0
2020-09-04 11:40:00,573.2,574.0,571.67,574.0,4431.0,571.6579,572.4558,570.1321,572.4558,4431.0
2020-09-04 11:50:00,573.58,576.4,573.32,575.71,4312.0,572.0369,574.8493,571.7776,574.1612,4312.0
2020-09-04 12:00:00,575.43,576.22,572.11,572.26,5177.0,573.8819,574.6698,570.5709,570.7205,5177.0
2020-09-04 12:10:00,572.68,572.98,568.65,568.65,6962.0,571.1393,571.4385,567.1202,567.1202,6962.0
2020-09-04 12:20:00,569.57,571.78,569.57,571.77,4341.0,568.0377,570.2418,568.0377,570.2318,4341.0
2020-09-04 12:30:00,571.44,572.61,569.78,569.9,4024.0,569.9027,571.0695,568.2471,568.3668,4024.0
2020-09-04 12:40:00,571.2,571.2,569.56,569.56,5374.0,569.6633,569.6633,568.0277,568.0277,5374.0
2020-09-04 12:50:00,569.39,571.14,569.28,571.09,4200.0,567.8582,569.6035,567.7485,569.5536,4200.0
2020-09-04 13:00:00,570.99,571.32,569.69,571.13,5649.0,569.4539,569.783,568.1574,569.5935,5649.0
2020-09-04 13:10:00,571.07,571.64,569.46,569.67,3985.0,569.5337,570.1021,567.928,568.1374,3985.0
2020-09-04 13:20:00,570.07,571.46,569.52,571.25,6025.0,568.5364,569.9226,567.9878,569.7132,6025.0
2020-09-04 13:30:00,571.0,572.35,569.83,572.35,3563.0,569.4639,570.8102,568.297,570.8102,3563.0
2020-09-04 13:40:00,573.37,574.64,573.12,573.53,2900.0,571.8275,573.0941,571.5782,571.9871,2900.0
2020-09-04 13:50:00,572.75,574.56,572.45,574.02,2905.0,571.2091,573.0143,570.91,572.4757,2905.0
2020-09-04 14:00:00,574.99,575.08,573.67,574.48,3041.0,573.4431,573.5329,572.1267,572.9345,3041.0
2020-09-04 14:10:00,573.86,575.14,573.51,574.99,8203.0,572.3162,573.5927,571.9671,573.4431,8203.0
2020-09-04 14:20:00,574.66,577.62,574.64,577.61,2400.0,573.114,576.066,573.0941,576.0561,2400.0
2020-09-04 14:30:00,577.43,580.29,577.3,580.29,3714.0,575.8766,578.7289,575.7469,578.7289,3714.0
2020-09-04 14:40:00,579.71,582.47,579.46,581.82,5870.0,578.1504,580.903,577.9011,580.2547,5870.0
2020-09-04 14:50:00,580.92,583.88,580.69,582.98,11757.0,579.3572,582.3092,579.1278,581.4116,11757.0
2020-09-04 15:00:00,582.98,582.98,581.27,581.97,5309.0,581.4116,581.4116,579.7062,580.4043,5309.0
2020-09-04 15:10:00,581.54,582.23,580.63,581.63,6058.0,579.9755,580.6636,579.068,580.0653,6058.0
2020-09-04 15:20:00,581.33,583.27,581.33,583.04,5809.0,579.7661,581.7008,579.7661,581.4715,5809.0
2020-09-04 15:30:00,582.71,584.0,580.26,581.42,6123.0,581.1424,582.4289,578.6989,579.8558,6123.0
2020-09-04 15:40:00,581.9,581.9,579.76,580.0,11873.0,580.3345,580.3345,578.2003,578.4396,11873.0
2020-09-04 15:50:00,580.0,581.86,579.9,580.41,30573.0,578.4396,580.2946,578.3399,578.8485,30573.0
2020-09-08 09:30:00,577.78,577.78,571.0,574.4,20456.0,576.2256,576.2256,569.4639,572.8547,20456.0
2020-09-08 09:40:00,572.06,572.99,569.0,572.81,8597.0,570.521,571.4485,567.4692,571.269,8597.0
2020-09-08 09:50:00,572.72,576.68,572.05,575.99,11316.0,571.1792,575.1286,570.511,574.4404,11316.0
2020-09-08 10:00:00,576.99,578.99,571.43,574.06,10525.0,575.4377,577.4324,569.8927,572.5156,10525.0
2020-09-08 10:10:00,573.9,575.16,570.97,570.97,8169.0,572.3561,573.6127,569.4339,569.4339,8169.0
2020-09-08 10:20:00,570.01,572.5,569.52,572.3,10517.0,568.4765,570.9598,567.9878,570.7604,10517.0
2020-09-08 10:30:00,571.94,572.92,568.67,570.06,7468.0,570.4013,571.3787,567.1401,568.5264,7468.0
2020-09-08 10:40:00,569.8,570.1,564.15,564.5,10113.0,568.2671,568.5663,562.6323,562.9813,10113.0
2020-09-08 10:50:00,564.62,568.25,564.61,568.25,6409.0,563.101,566.7213,563.091,566.7213,6409.0
2020-09-08 11:00:00,567.35,567.74,565.75,567.74,2427.0,565.8237,566.2126,564.228,566.2126,2427.0
2020-09-08 11:10:00,568.03,569.44,566.49,567.37,3850.0,566.5018,567.9081,564.966,565.8436,3850.0
2020-09-08 11:20:00,567.08,567.08,563.56,565.12,11405.0,565.5544,565.5544,562.0439,563.5997,11405.0
2020-09-08 11:30:00,565.11,565.11,560.78,562.21,6845.0,563.5897,563.5897,559.2714,560.6975,6845.0
2020-09-08 11:40:00,562.62,563.78,562.01,563.78,7255.0,561.1064,562.2633,560.498,562.2633,7255.0
2020-09-08 11:50:00,563.97,565.43,562.55,565.27,5267.0,562.4528,563.9088,561.0366,563.7493,5267.0
2020-09-08 12:00:00,564.92,566.0,564.74,565.24,3410.0,563.4002,564.4773,563.2207,563.7194,3410.0
2020-09-08 12:10:00,565.25,565.76,563.92,563.92,4455.0,563.7293,564.238,562.4029,562.4029,4455.0
2020-09-08 12:20:00,564.08,565.0,562.97,562.97,1457.0,562.5625,563.48,561.4555,561.4555,1457.0
2020-09-08 12:30:00,562.8,563.92,562.8,563.26,2663.0,561.2859,562.4029,561.2859,561.7447,2663.0
2020-09-08 12:40:00,563.25,564.98,563.01,564.96,2563.0,561.7347,563.4601,561.4954,563.4401,2563.0
2020-09-08 12:50:00,565.73,567.43,564.94,566.55,4518.0,564.208,565.9035,563.4202,565.0258,4518.0
2020-09-08 13:00:00,566.56,567.63,566.21,566.21,7908.0,565.0358,566.1029,564.6867,564.6867,7908.0
2020-09-08 13:10:00,566.22,568.6,566.22,568.6,1110.0,564.6967,567.0703,564.6967,567.0703,1110.0
2020-09-08 13:20:00,568.53,570.07,568.45,569.46,4430.0,567.0005,568.5364,566.9207,567.928,4430.0
2020-09-08 13:30:00,569.0,570.56,569.0,569.33,4765.0,567.4692,569.025,567.4692,567.7984,4765.0
2020-09-08 13:40:00,570.33,571.56,570.01,571.56,3151.0,568.7957,570.0224,568.4765,570.0224,3151.0
2020-09-08 13:50:00,571.91,573.3,571.8,572.97,2015.0,570.3714,571.7577,570.2617,571.4286,2015.0
2020-09-08 14:00:00,573.33,573.33,570.37,570.66,8649.0,571.7876,571.7876,568.8356,569.1248,8649.0
2020-09-08 14:10:00,570.49,570.82,567.12,567.12,2633.0,568.9552,569.2843,565.5943,565.5943,2633.0
2020-09-08 14:20:00,567.15,567.66,566.29,566.35,4845.0,565.6242,566.1328,564.7665,564.8264,4845.0
2020-09-08 14:30:00,566.48,566.64,565.35,565.59,2832.0,564.956,565.1156,563.8291,564.0684,2832.0
2020-09-08 14:40:00,565.94,566.65,564.44,565.35,5942.0,564.4175,565.1256,562.9215,563.8291,5942.0
2020-09-08 14:50:00,565.18,566.39,563.46,566.38,3029.0,563.6595,564.8663,561.9441,564.8563,3029.0
2020-09-08 15:00:00,565.92,565.92,563.55,564.38,3038.0,564.3975,564.3975,562.0339,562.8617,3038.0
2020-09-08 15:10:00,564.79,565.68,563.6,564.23,6719.0,563.2706,564.1582,562.0838,562.7121,6719.0
2020-09-08 15:20:00,564.65,565.67,564.21,565.67,8632.0,563.1309,564.1482,562.6921,564.1482,8632.0
2020-09-08 15:30:00,565.46,567.56,564.93,566.46,9938.0,563.9388,566.0331,563.4102,564.9361,9938.0
2020-09-08 15:40:00,566.45,566.45,563.27,565.54,28136.0,564.9261,564.9261,561.7547,564.0185,28136.0
2020-09-08 15:50:00,565.15,565.22,561.5,561.89,54036.0,563.6296,563.6994,559.9894,560.3784,54036.0
2020-09-09 09:30:00,565.0,571.76,564.96,568.5,19513.0,563.48,570.2218,563.4401,566.9706,19513.0
2020-09-09 09:40:00,568.64,572.3,568.25,569.65,6946.0,567.1102,570.7604,566.7213,568.1175,6946.0
2020-09-09 09:50:00,570.0,570.72,567.95,570.04,10773.0,568.4665,569.1846,566.4221,568.5064,10773.0
2020-09-09 10:00:00,571.34,571.64,569.5,570.66,7459.0,569.8029,570.1021,567.9679,569.1248,7459.0
2020-09-09 10:10:00,570.65,572.46,569.18,571.56,8920.0,569.1148,570.9199,567.6488,570.0224,8920.0
2020-09-09 10:20:00,570.91,573.65,570.58,572.64,9596.0,569.3741,572.1067,569.045,571.0994,9596.0
2020-09-09 10:30:00,573.41,574.0,571.42,571.89,5964.0,571.8674,572.4558,569.8827,570.3515,5964.0
2020-09-09 10:40:00,572.28,573.78,571.39,572.57,7022.0,570.7404,572.2364,569.8528,571.0296,7022.0
2020-09-09 10:50:00,572.26,573.65,572.08,572.72,4545.0,570.7205,572.1067,570.541,571.1792,4545.0
2020-09-09 11:00:00,573.29,573.88,571.94,571.94,4532.0,571.7477,572.3361,570.4013,570.4013,4532.0
2020-09-09 11:10:00,571.83,571.83,570.44,571.03,5986.0,570.2916,570.2916,568.9054,569.4938,5986.0
2020-09-09 11:20:00,572.0,573.63,572.0,573.23,6140.0,570.4612,572.0868,570.4612,571.6879,6140.0
2020-09-09 11:30:00,573.39,574.61,573.39,574.01,3627.0,571.8474,573.0641,571.8474,572.4658,3627.0
2020-09-09 11:40:00,574.27,574.27,573.17,573.9,3848.0,572.7251,572.7251,571.628,572.3561,3848.0
2020-09-09 11:50:00,573.7,574.02,571.89,572.92,7011.0,572.1566,572.4757,570.3515,571.3787,7011.0
2020-09-09 12:00:00,573.14,573.44,572.91,573.41,3271.0,571.5981,571.8973,571.3687,571.8674,3271.0
2020-09-09 12:10:00,573.71,574.23,573.42,574.09,2850.0,572.1666,572.6852,571.8773,572.5455,2850.0
2020-09-09 12:20:00,574.32,574.72,573.93,574.72,4080.0,572.7749,573.1738,572.386,573.1738,4080.0
2020-09-09 12:30:00,574.69,575.08,573.88,573.88,7722.0,573.1439,573.5329,572.3361,572.3361,7722.0
2020-09-09 12:40:00,573.31,574.07,573.11,573.46,3931.0,571.7676,572.5256,571.5682,571.9172,3931.0
2020-09-09 12:50:00,573.55,574.51,573.55,573.79,9051.0,572.007,572.9644,572.007,572.2464,9051.0
2020-09-09 13:00:00,573.8,574.06,572.88,573.99,8776.0,572.2563,572.5156,571.3388,572.4458,8776.0
2020-09-09 13:10:00,574.09,574.18,572.26,572.45,6701.0,572.5455,572.6353,570.7205,570.91,6701.0
2020-09-09 13:20:00,572.44,573.18,572.3,573.18,2656.0,570.9,571.638,570.7604,571.638,2656.0
2020-09-09 13:30:00,573.0,573.01,570.4,571.04,8630.0,571.4585,571.4684,568.8655,569.5037,8630.0
2020-09-09 13:40:00,571.2,571.44,570.93,571.03,3400.0,569.6633,569.9027,569.394,569.4938,3400.0
2020-09-09 13:50:00,571.17,571.5,570.41,570.5,3222.0,569.6334,569.9625,568.8754,568.9652,3222.0
2020-09-09 14:00:00,570.53,570.8,569.78,570.46,1700.0,568.9951,569.2644,568.2471,568.9253,1700.0
2020-09-09 14:10:00,570.4,572.14,570.4,571.92,3001.0,568.8655,570.6008,568.8655,570.3814,3001.0
2020-09-09 14:20:00,571.96,571.96,570.57,570.91,2775.0,570.4213,570.4213,569.035,569.3741,2775.0
2020-09-09 14:30:00,570.86,571.85,570.4,571.51,9325.0,569.3242,570.3116,568.8655,569.9725,9325.0
2020-09-09 14:40:00,571.36,571.49,571.0,571.49,7734.0,569.8229,569.9525,569.4639,569.9525,7734.0
2020-09-09 14:50:00,571.5,573.66,571.5,572.67,6450.0,569.9625,572.1167,569.9625,571.1294,6450.0
2020-09-09 15:00:00,572.8,573.05,572.39,572.65,13900.0,571.259,571.5083,570.8501,571.1094,13900.0
2020-09-09 15:10:00,572.25,572.32,571.18,571.48,7918.0,570.7105,570.7803,569.6434,569.9426,7918.0
2020-09-09 15:20:00,571.45,573.29,571.03,573.29,4817.0,569.9126,571.7477,569.4938,571.7477,4817.0
2020-09-09 15:30:00,573.53,574.5,572.5,572.5,9210.0,571.9871,572.9544,570.9598,570.9598,9210.0
2020-09-09 15:40:00,572.46,572.55,570.7,570.8,16433.0,570.9199,571.0097,569.1647,569.2644,16433.0
2020-09-09 15:50:00,570.61,572.54,570.33,571.15,35894.0,569.0749,570.9997,568.7957,569.6135,35894.0
2020-09-10 09:30:00,568.99,572.02,566.35,569.46,19264.0,567.4593,570.4811,564.8264,567.928,19264.0
2020-09-10 09:40:00,569.83,569.87,565.0,565.13,18695.0,568.297,568.3369,563.48,563.6096,18695.0
2020-09-10 09:50:00,565.46,567.85,563.97,567.85,6524.0,563.9388,566.3223,562.4528,566.3223,6524.0
2020-09-10 10:00:00,567.93,571.13,567.83,571.0,6851.0,566.4021,569.5935,566.3024,569.4639,6851.0
2020-09-10 10:10:00,571.61,572.8,571.49,572.33,3300.0,570.0722,571.259,569.9525,570.7903,3300.0
2020-09-10 10:20:00,572.19,572.52,568.83,570.4,6263.0,570.6507,570.9798,567.2997,568.8655,6263.0
2020-09-10 10:30:00,570.1,572.49,570.07,571.64,19276.0,568.5663,570.9498,568.5364,570.1021,19276.0
2020-09-10 10:40:00,571.58,571.75,568.0,568.0,7211.0,570.0423,570.2118,566.4719,566.4719,7211.0
2020-09-10 10:50:00,567.79,568.89,565.51,565.81,5670.0,566.2625,567.3595,563.9886,564.2878,5670.0
2020-09-10 11:00:00,565.3,568.12,565.04,567.34,4822.0,563.7792,566.5916,563.5199,565.8137,4822.0
2020-09-10 11:10:00,567.26,568.61,566.19,567.84,4100.0,565.7339,567.0803,564.6668,566.3124,4100.0
2020-09-10 11:20:00,568.87,569.03,566.5,566.94,11595.0,567.3396,567.4992,564.976,565.4148,11595.0
2020-09-10 11:30:00,566.98,567.84,566.2,567.17,8190.0,565.4547,566.3124,564.6768,565.6442,8190.0
2020-09-10 11:40:00,567.22,568.22,566.85,567.41,5933.0,565.694,566.6913,565.325,565.8835,5933.0
2020-09-10 11:50:00,567.76,568.82,566.05,568.12,27913.0,566.2326,567.2897,564.5272,566.5916,27913.0
2020-09-10 12:00:00,567.82,568.46,565.52,566.33,18900.0,566.2924,566.9307,563.9986,564.8064,18900.0
2020-09-10 12:10:00,566.13,567.38,564.57,566.0,6930.0,564.607,565.8536,563.0512,564.4773,6930.0
2020-09-10 12:20:00,566.0,566.0,564.83,565.1,1516.0,564.4773,564.4773,563.3105,563.5797,1516.0
2020-09-10 12:30:00,565.53,566.64,563.25,564.03,8167.0,564.0086,565.1156,561.7347,562.5126,8167.0
2020-09-10 12:40:00,563.73,565.2,563.73,564.87,3680.0,562.2134,563.6795,562.2134,563.3503,3680.0
2020-09-10 12:50:00,564.72,565.7,564.49,564.99,6300.0,563.2008,564.1781,562.9714,563.47,6300.0
2020-09-10 13:00:00,564.82,565.42,564.08,565.21,5164.0,563.3005,563.8989,562.5625,563.6894,5164.0
2020-09-10 13:10:00,565.26,565.32,563.14,563.83,7915.0,563.7393,563.7991,561.625,562.3131,7915.0
2020-09-10 13:20:00,563.75,564.11,562.18,563.77,11051.0,562.2334,562.5924,560.6676,562.2533,11051.0
2020-09-10 13:30:00,563.78,564.22,563.0,563.08,7396.0,562.2633,562.7021,561.4854,561.5652,7396.0
2020-09-10 13:40:00,562.73,563.57,562.32,562.88,4249.0,561.2161,562.0538,560.8072,561.3657,4249.0
2020-09-10 13:50:00,562.51,562.51,561.3,561.44,3330.0,560.9967,560.9967,559.79,559.9296,3330.0
2020-09-10 14:00:00,561.48,562.03,558.0,559.57,12322.0,559.9695,560.518,556.4988,558.0646,12322.0
2020-09-10 14:10:00,559.95,559.95,557.5,557.85,6937.0,558.4436,558.4436,556.0002,556.3492,6937.0
2020-09-10 14:20:00,557.86,557.86,553.19,553.19,10544.0,556.3592,556.3592,551.7018,551.7018,10544.0
2020-09-10 14:30:00,552.84,553.64,551.59,552.56,13973.0,551.3527,552.1506,550.1061,551.0735,13973.0
2020-09-10 14:40:00,552.36,555.0,550.56,554.99,19331.0,550.874,553.5069,549.0788,553.4969,19331.0
2020-09-10 14:50:00,555.0,556.04,553.23,556.0,8757.0,553.5069,554.5441,551.7417,554.5042,8757.0
2020-09-10 15:00:00,555.45,556.1,552.1,552.43,14170.0,553.9557,554.6039,550.6147,550.9438,14170.0
2020-09-10 15:10:00,552.66,552.83,548.23,550.37,15767.0,551.1732,551.3427,546.7551,548.8894,15767.0
2020-09-10 15:20:00,550.32,553.27,549.76,552.93,10835.0,548.8395,551.7816,548.281,551.4425,10835.0
2020-09-10 15:30:00,552.2,554.18,551.04,552.17,17760.0,550.7144,552.6891,549.5576,550.6845,17760.0
2020-09-10 15:40:00,552.98,553.66,550.23,550.31,22669.0,551.4923,552.1705,548.7497,548.8295,22669.0
2020-09-10 15:50:00,550.43,552.2,548.35,549.85,60408.0,548.9492,550.7144,546.8748,548.3708,60408.0
2020-09-11 09:30:00,552.02,561.33,550.5,552.33,23602.0,550.5349,559.8199,549.019,550.8441,23602.0
2020-09-11 09:40:00,552.46,556.0,551.69,553.74,25712.0,550.9737,554.5042,550.2058,552.2503,25712.0
2020-09-11 09:50:00,553.66,556.0,551.41,552.01,17209.0,552.1705,554.5042,549.9266,550.5249,17209.0
2020-09-11 10:00:00,552.42,553.39,550.02,550.02,6975.0,550.9338,551.9012,548.5403,548.5403,6975.0
2020-09-11 10:10:00,550.18,553.57,548.78,553.41,10180.0,548.6999,552.0807,547.3036,551.9212,10180.0
2020-09-11 10:20:00,552.82,553.84,552.0,552.91,9153.0,551.3328,552.35,550.515,551.4225,9153.0
2020-09-11 10:30:00,553.98,554.0,551.44,552.64,4970.0,552.4896,552.5096,549.9565,551.1533,4970.0
2020-09-11 10:40:00,552.01,552.77,551.65,552.45,4589.0,550.5249,551.2829,550.1659,550.9638,4589.0
2020-09-11 10:50:00,552.44,552.93,551.46,551.46,4425.0,550.9538,551.4425,549.9764,549.9764,4425.0
2020-09-11 11:00:00,551.07,553.67,550.75,553.59,3760.0,549.5875,552.1805,549.2683,552.1007,3760.0
2020-09-11 11:10:00,553.54,553.54,550.98,552.44,4256.0,552.0508,552.0508,549.4977,550.9538,4256.0
2020-09-11 11:20:00,552.38,552.54,548.48,549.02,8137.0,550.894,551.0535,547.0044,547.543,8137.0
2020-09-11 11:30:00,548.63,548.89,544.51,544.53,15708.0,547.154,547.4133,543.0451,543.0651,15708.0
2020-09-11 11:40:00,544.72,548.61,544.6,548.37,4339.0,543.2546,547.1341,543.1349,546.8947,4339.0
2020-09-11 11:50:00,548.82,548.82,546.19,546.19,9532.0,547.3435,547.3435,544.7206,544.7206,9532.0
2020-09-11 12:00:00,546.22,549.31,545.31,548.62,7636.0,544.7505,547.8322,543.843,547.1441,7636.0
2020-09-11 12:10:00,548.94,549.3,548.07,548.79,5157.0,547.4632,547.8222,546.5955,547.3136,5157.0
2020-09-11 12:20:00,549.17,549.84,545.51,545.55,7050.0,547.6926,548.3608,544.0424,544.0823,7050.0
2020-09-11 12:30:00,545.63,545.66,544.25,545.47,5696.0,544.1621,544.192,542.7858,544.0025,5696.0
2020-09-11 12:40:00,545.58,545.58,543.18,544.78,5351.0,544.1122,544.1122,541.7187,543.3144,5351.0
2020-09-11 12:50:00,545.15,545.82,542.37,542.6,8041.0,543.6834,544.3516,540.9109,541.1403,8041.0
2020-09-11 13:00:00,543.26,543.58,541.82,542.23,6917.0,541.7985,542.1176,540.3624,540.7713,6917.0
2020-09-11 13:10:00,542.0,545.0,541.6,544.63,9111.0,540.5419,543.5338,540.143,543.1648,9111.0
2020-09-11 13:20:00,544.07,544.14,543.01,543.52,6866.0,542.6063,542.6761,541.5492,542.0578,6866.0
2020-09-11 13:30:00,543.38,543.67,540.61,541.9,15194.0,541.9182,542.2074,539.1556,540.4421,15194.0
2020-09-11 13:40:00,541.92,543.54,541.77,542.88,4054.0,540.4621,542.0777,540.3125,541.4195,4054.0
2020-09-11 13:50:00,542.69,543.26,540.37,540.68,3215.0,541.23,541.7985,538.9163,539.2254,3215.0
2020-09-11 14:00:00,540.7,542.61,540.0,542.61,16114.0,539.2454,541.1502,538.5473,541.1502,16114.0
2020-09-11 14:10:00,543.19,544.67,543.0,543.35,6673.0,541.7287,543.2047,541.5392,541.8882,6673.0
2020-09-11 14:20:00,543.22,544.34,541.96,542.34,4978.0,541.7586,542.8756,540.502,540.881,4978.0
2020-09-11 14:30:00,542.52,543.6,542.08,542.63,11610.0,541.0605,542.1376,540.6217,541.1702,11610.0
2020-09-11 14:40:00,542.9,543.82,541.7,543.02,10789.0,541.4395,542.357,540.2427,541.5591,10789.0
2020-09-11 14:50:00,543.06,545.02,542.79,544.73,17384.0,541.599,543.5538,541.3297,543.2645,17384.0
2020-09-11 15:00:00,545.13,545.44,542.01,542.01,7664.0,543.6635,543.9726,540.5518,540.5518,7664.0
2020-09-11 15:10:00,541.5,544.71,541.5,544.71,12509.0,540.0432,543.2446,540.0432,543.2446,12509.0
2020-09-11 15:20:00,545.12,547.28,544.68,547.28,7291.0,543.6535,545.8077,543.2147,545.8077,7291.0
2020-09-11 15:30:00,547.26,547.41,544.97,545.19,9238.0,545.7877,545.9373,543.5039,543.7233,9238.0
2020-09-11 15:40:00,545.8,545.99,544.02,544.68,13608.0,544.3317,544.5211,542.5564,543.2147,13608.0
2020-09-11 15:50:00,544.45,544.88,542.49,544.45,27772.0,542.9853,543.4141,541.0306,542.9853,27772.0
2020-09-14 09:30:00,554.41,557.16,550.65,553.86,19486.0,552.9185,555.6611,549.1686,552.37,19486.0
2020-09-14 09:40:00,554.23,554.64,552.76,553.8,6675.0,552.739,553.1479,551.2729,552.3101,6675.0
2020-09-14 09:50:00,553.42,554.78,551.23,554.51,6326.0,551.9312,553.2875,549.747,553.0182,6326.0
2020-09-14 10:00:00,555.0,557.54,554.83,556.99,8705.0,553.5069,556.0401,553.3374,555.4915,8705.0
2020-09-14 10:10:00,557.09,557.57,556.2,556.74,7493.0,555.5913,556.07,554.7037,555.2422,7493.0
2020-09-14 10:20:00,556.99,557.29,555.59,555.59,6519.0,555.4915,555.7907,554.0953,554.0953,6519.0
2020-09-14 10:30:00,555.86,555.91,554.55,555.44,5285.0,554.3646,554.4145,553.0581,553.9457,5285.0
2020-09-14 10:40:00,555.37,556.64,554.85,556.63,8889.0,553.8759,555.1425,553.3573,555.1325,8889.0
2020-09-14 10:50:00,556.61,558.23,556.44,558.22,3536.0,555.1126,556.7282,554.943,556.7182,3536.0
2020-09-14 11:00:00,557.73,558.0,557.01,557.52,3400.0,556.2296,556.4988,555.5115,556.0201,3400.0
2020-09-14 11:10:00,557.44,557.99,556.5,557.99,5400.0,555.9403,556.4889,555.0029,556.4889,5400.0
2020-09-14 11:20:00,558.09,558.97,558.09,558.91,3808.0,556.5886,557.4662,556.5886,557.4064,3808.0
2020-09-14 11:30:00,558.52,559.51,558.51,558.81,3900.0,557.0174,558.0048,557.0075,557.3067,3900.0
2020-09-14 11:40:00,558.92,560.23,558.92,559.67,4250.0,557.4164,558.7228,557.4164,558.1643,4250.0
2020-09-14 11:50:00,558.72,559.07,558.49,559.05,1700.0,557.2169,557.566,556.9875,557.546,1700.0
2020-09-14 12:00:00,558.81,560.28,558.8,560.25,4699.0,557.3067,558.7727,557.2967,558.7428,4699.0
2020-09-14 12:10:00,559.99,560.29,559.43,559.94,4329.0,558.4835,558.7827,557.925,558.4336,4329.0
2020-09-14 12:20:00,559.64,560.4,559.48,559.96,3450.0,558.1344,558.8924,557.9748,558.4536,3450.0
2020-09-14 12:30:00,560.16,560.16,558.25,558.25,4949.0,558.653,558.653,556.7482,556.7482,4949.0
2020-09-14 12:40:00,558.38,561.36,558.35,561.22,9121.0,556.8778,559.8498,556.8479,559.7102,9121.0
2020-09-14 12:50:00,561.24,561.66,560.67,561.65,4429.0,559.7301,560.149,559.1616,560.139,4429.0
2020-09-14 13:00:00,562.0,562.86,561.55,562.5,10535.0,560.4881,561.3458,560.0393,560.9867,10535.0
2020-09-14 13:10:00,563.0,563.0,561.66,562.14,7611.0,561.4854,561.4854,560.149,560.6277,7611.0
2020-09-14 13:20:00,562.07,564.7,561.87,564.52,11014.0,560.5579,563.1808,560.3584,563.0013,11014.0
2020-09-14 13:30:00,564.57,565.36,563.68,565.15,10364.0,563.0512,563.839,562.1636,563.6296,10364.0
2020-09-14 13:40:00,565.33,566.51,565.33,566.11,7145.0,563.8091,564.9859,563.8091,564.587,7145.0
2020-09-14 13:50:00,565.92,565.92,564.89,565.38,5951.0,564.3975,564.3975,563.3703,563.859,5951.0
2020-09-14 14:00:00,565.0,566.21,564.35,565.72,7516.0,563.48,564.6867,562.8317,564.1981,7516.0
2020-09-14 14:10:00,565.46,565.52,564.9,565.3,4515.0,563.9388,563.9986,563.3803,563.7792,4515.0
2020-09-14 14:20:00,565.16,565.47,564.59,564.94,13342.0,563.6396,563.9487,563.0711,563.4202,13342.0
2020-09-14 14:30:00,565.22,565.45,564.66,564.66,8930.0,563.6994,563.9288,563.1409,563.1409,8930.0
2020-09-14 14:40:00,564.69,564.89,562.49,562.87,9180.0,563.1708,563.3703,560.9768,561.3557,9180.0
2020-09-14 14:50:00,562.52,563.99,561.02,563.36,6806.0,561.0067,562.4727,559.5107,561.8444,6806.0
2020-09-14 15:00:00,563.41,563.41,562.36,562.94,5401.0,561.8943,561.8943,560.8471,561.4255,5401.0
2020-09-14 15:10:00,562.55,563.18,561.22,562.94,6266.0,561.0366,561.6649,559.7102,561.4255,6266.0
2020-09-14 15:20:00,562.65,563.51,561.67,563.5,7231.0,561.1363,561.994,560.159,561.984,7231.0
2020-09-14 15:30:00,563.51,564.02,562.55,564.02,11213.0,561.994,562.5026,561.0366,562.5026,11213.0
2020-09-14 15:40:00,564.08,565.59,564.03,565.59,10196.0,562.5625,564.0684,562.5126,564.0684,10196.0
2020-09-14 15:50:00,565.44,565.44,563.5,564.18,37953.0,563.9188,563.9188,561.984,562.6622,37953.0
2020-09-15 09:30:00,568.05,570.02,567.59,569.93,11072.0,566.5218,568.4865,566.063,568.3967,11072.0
2020-09-15 09:40:00,570.21,574.85,569.92,573.36,9174.0,568.676,573.3035,568.3868,571.8175,9174.0
2020-09-15 09:50:00,573.16,574.22,570.46,573.63,4586.0,571.618,572.6752,568.9253,572.0868,4586.0
2020-09-15 10:00:00,574.62,575.13,573.1,575.04,5066.0,573.0741,573.5827,571.5582,573.493,5066.0
2020-09-15 10:10:00,575.43,575.65,572.82,573.98,5162.0,573.8819,574.1013,571.279,572.4358,5162.0
2020-09-15 10:20:00,574.11,575.06,573.74,574.34,4300.0,572.5655,573.5129,572.1965,572.7949,4300.0
2020-09-15 10:30:00,574.35,576.4,574.07,575.86,9792.0,572.8048,574.8493,572.5256,574.3108,9792.0
2020-09-15 10:40:00,575.67,576.0,574.09,574.49,5686.0,574.1213,574.4504,572.5455,572.9445,5686.0
2020-09-15 10:50:00,574.03,575.67,574.03,574.83,4284.0,572.4857,574.1213,572.4857,573.2836,4284.0
2020-09-15 11:00:00,575.07,577.2,575.07,576.96,5800.0,573.5229,575.6472,573.5229,575.4078,5800.0
2020-09-15 11:10:00,577.02,577.64,576.32,577.48,7526.0,575.4677,576.086,574.7695,575.9264,7526.0
2020-09-15 11:20:00,577.04,578.4,577.04,577.69,7259.0,575.4876,576.8439,575.4876,576.1359,7259.0
2020-09-15 11:30:00,577.42,580.4,577.26,580.09,11122.0,575.8666,578.8386,575.707,578.5294,11122.0
2020-09-15 11:40:00,580.43,580.55,578.46,579.45,7898.0,578.8685,578.9882,576.9038,577.8911,7898.0
2020-09-15 11:50:00,579.45,580.93,579.0,579.0,12842.0,577.8911,579.3671,577.4423,577.4423,12842.0
2020-09-15 12:00:00,578.95,580.31,578.85,579.73,10978.0,577.3925,578.7488,577.2927,578.1704,10978.0
2020-09-15 12:10:00,579.39,581.56,579.13,581.56,6441.0,577.8313,579.9954,577.572,579.9954,6441.0
2020-09-15 12:20:00,582.0,582.0,580.86,580.86,6607.0,580.4343,580.4343,579.2973,579.2973,6607.0
2020-09-15 12:30:00,580.84,581.47,580.24,581.15,6256.0,579.2774,579.9057,578.679,579.5866,6256.0
2020-09-15 12:40:00,581.42,581.72,580.0,580.0,4855.0,579.8558,580.155,578.4396,578.4396,4855.0
2020-09-15 12:50:00,580.22,581.14,580.21,580.8,3398.0,578.6591,579.5766,578.6491,579.2375,3398.0
2020-09-15 13:00:00,581.01,581.68,580.59,581.59,9500.0,579.4469,580.1151,579.0281,580.0254,9500.0
2020-09-15 13:10:00,582.0,582.87,581.77,582.86,8841.0,580.4343,581.3019,580.2049,581.292,8841.0
2020-09-15 13:20:00,582.79,582.86,581.98,582.26,7495.0,581.2221,581.292,580.4143,580.6936,7495.0
2020-09-15 13:30:00,582.0,582.44,581.06,581.06,4459.0,580.4343,580.8731,579.4968,579.4968,4459.0
2020-09-15 13:40:00,581.0,581.83,580.81,581.83,2888.0,579.437,580.2647,579.2475,580.2647,2888.0
2020-09-15 13:50:00,581.65,582.68,581.65,582.03,2114.0,580.0852,581.1124,580.0852,580.4642,2114.0
2020-09-15 14:00:00,581.97,582.07,580.13,580.31,7943.0,580.4043,580.5041,578.5693,578.7488,7943.0
2020-09-15 14:10:00,580.66,580.67,579.31,580.37,4578.0,579.0979,579.1078,577.7515,578.8086,4578.0
2020-09-15 14:20:00,580.43,581.39,579.76,581.15,5200.0,578.8685,579.8259,578.2003,579.5866,5200.0
2020-09-15 14:30:00,580.59,580.82,579.7,580.82,4482.0,579.0281,579.2574,578.1405,579.2574,4482.0
2020-09-15 14:40:00,580.86,581.96,580.21,581.5,7908.0,579.2973,580.3944,578.6491,579.9356,7908.0
2020-09-15 14:50:00,581.49,581.49,580.35,580.59,3800.0,579.9256,579.9256,578.7887,579.0281,3800.0
2020-09-15 15:00:00,580.37,580.64,577.66,577.71,6075.0,578.8086,579.0779,576.1059,576.1558,6075.0
2020-09-15 15:10:00,577.56,580.47,577.55,579.25,5313.0,576.0062,578.9084,575.9962,577.6917,5313.0
2020-09-15 15:20:00,578.73,579.87,578.17,579.8,5854.0,577.1731,578.31,576.6146,578.2402,5854.0
2020-09-15 15:30:00,579.67,579.79,576.6,577.45,10209.0,578.1105,578.2302,575.0488,575.8965,10209.0
2020-09-15 15:40:00,577.26,579.03,577.09,579.03,11337.0,575.707,577.4723,575.5375,577.4723,11337.0
2020-09-15 15:50:00,579.24,580.6,578.76,580.18,32076.0,577.6817,579.038,577.203,578.6192,32076.0
2020-09-16 09:30:00,584.12,586.44,581.25,583.61,25544.0,582.5486,584.8623,579.6863,582.0399,25544.0
2020-09-16 09:40:00,583.89,585.47,582.36,584.47,11577.0,582.3192,583.8949,580.7933,582.8976,11577.0
2020-09-16 09:50:00,583.75,583.75,581.29,582.0,11289.0,582.1796,582.1796,579.7262,580.4343,11289.0
2020-09-16 10:00:00,581.98,582.44,579.47,581.59,8992.0,580.4143,580.8731,577.9111,580.0254,8992.0
2020-09-16 10:10:00,582.05,582.39,579.88,580.1,3400.0,580.4841,580.8232,578.32,578.5394,3400.0
2020-09-16 10:20:00,579.8,579.97,577.22,579.0,7033.0,578.2402,578.4097,575.6671,577.4423,7033.0
2020-09-16 10:30:00,578.43,578.95,575.17,576.74,5979.0,576.8739,577.3925,573.6226,575.1884,5979.0
2020-09-16 10:40:00,577.25,579.3,577.08,578.69,8527.0,575.697,577.7415,575.5275,577.1332,8527.0
2020-09-16 10:50:00,579.23,580.8,578.71,580.56,6060.0,577.6717,579.2375,577.1531,578.9981,6060.0
2020-09-16 11:00:00,580.21,581.49,580.21,580.55,6158.0,578.6491,579.9256,578.6491,578.9882,6158.0
2020-09-16 11:10:00,580.48,580.59,578.45,578.45,7128.0,578.9184,579.0281,576.8938,576.8938,7128.0
2020-09-16 11:20:00,578.45,579.13,577.71,577.91,7700.0,576.8938,577.572,576.1558,576.3553,7700.0
2020-09-16 11:30:00,577.6,578.93,577.59,577.81,5100.0,576.0461,577.3725,576.0361,576.2555,5100.0
2020-09-16 11:40:00,577.42,578.85,577.26,577.41,6398.0,575.8666,577.2927,575.707,575.8566,6398.0
2020-09-16 11:50:00,576.91,578.49,576.64,578.38,5290.0,575.358,576.9337,575.0887,576.824,5290.0
2020-09-16 12:00:00,578.35,578.65,577.07,577.07,5281.0,576.7941,577.0933,575.5175,575.5175,5281.0
2020-09-16 12:10:00,577.19,577.73,574.79,576.1,8695.0,575.6372,576.1758,573.2437,574.5501,8695.0
2020-09-16 12:20:00,575.6,575.64,573.15,575.0,8830.0,574.0515,574.0914,571.6081,573.4531,8830.0
2020-09-16 12:30:00,574.77,575.4,574.39,575.4,3600.0,573.2237,573.852,572.8447,573.852,3600.0
2020-09-16 12:40:00,575.57,575.59,574.42,574.72,3350.0,574.0216,574.0415,572.8747,573.1738,3350.0
2020-09-16 12:50:00,575.0,575.17,574.12,574.16,6800.0,573.4531,573.6226,572.5755,572.6154,6800.0
2020-09-16 13:00:00,574.4,574.83,572.83,574.49,5309.0,572.8547,573.2836,571.2889,572.9445,5309.0
2020-09-16 13:10:00,574.27,575.78,574.03,574.97,4300.0,572.7251,574.231,572.4857,573.4232,4300.0
2020-09-16 13:20:00,574.7,574.73,573.06,573.54,4431.0,573.1539,573.1838,571.5183,571.997,4431.0
2020-09-16 13:30:00,573.42,573.94,573.0,573.27,3810.0,571.8773,572.3959,571.4585,571.7278,3810.0
2020-09-16 13:40:00,573.28,573.81,572.87,573.25,6024.0,571.7377,572.2663,571.3288,571.7078,6024.0
2020-09-16 13:50:00,573.06,573.49,572.42,573.49,5799.0,571.5183,571.9472,570.88,571.9472,5799.0
2020-09-16 14:00:00,573.5,574.33,572.4,572.4,11796.0,571.9571,572.7849,570.8601,570.8601,11796.0
2020-09-16 14:10:00,572.49,576.21,572.49,576.2,10933.0,570.9498,574.6598,570.9498,574.6499,10933.0
2020-09-16 14:20:00,576.69,577.26,574.38,575.25,20308.0,575.1385,575.707,572.8348,573.7024,20308.0
2020-09-16 14:30:00,575.26,575.31,573.64,574.16,13400.0,573.7124,573.7623,572.0968,572.6154,13400.0
2020-09-16 14:40:00,574.09,574.5,572.82,573.69,8120.0,572.5455,572.9544,571.279,572.1466,8120.0
2020-09-16 14:50:00,573.64,573.65,571.65,572.64,5500.0,572.0968,572.1067,570.1121,571.0994,5500.0
2020-09-16 15:00:00,572.51,574.04,572.4,573.18,14465.0,570.9698,572.4957,570.8601,571.638,14465.0
2020-09-16 15:10:00,573.27,573.4,570.53,571.26,11419.0,571.7278,571.8574,568.9951,569.7232,11419.0
2020-09-16 15:20:00,570.99,571.37,568.78,568.78,14161.0,569.4539,569.8329,567.2498,567.2498,14161.0
2020-09-16 15:30:00,568.93,570.3,568.0,568.89,13172.0,567.3994,568.7657,566.4719,567.3595,13172.0
2020-09-16 15:40:00,568.7,570.31,568.35,569.43,19327.0,567.17,568.7757,566.821,567.8981,19327.0
2020-09-16 15:50:00,570.0,570.72,568.56,569.15,47441.0,568.4665,569.1846,567.0304,567.6188,47441.0
2020-09-17 09:30:00,556.44,563.02,556.44,560.16,27909.0,554.943,561.5053,554.943,558.653,27909.0
2020-09-17 09:40:00,560.12,564.53,559.21,561.86,23633.0,558.6131,563.0113,557.7056,560.3484,23633.0
2020-09-17 09:50:00,562.04,565.71,561.24,564.58,12081.0,560.528,564.1881,559.7301,563.0611,12081.0
2020-09-17 10:00:00,565.23,565.34,563.15,564.77,7486.0,563.7094,563.8191,561.635,563.2506,7486.0
2020-09-17 10:10:00,564.48,565.9,564.0,565.64,8344.0,562.9614,564.3776,562.4827,564.1183,8344.0
2020-09-17 10:20:00,565.88,567.11,562.08,564.66,11038.0,564.3576,565.5843,560.5679,563.1409,11038.0
2020-09-17 10:30:00,564.75,567.13,564.04,566.35,10429.0,563.2307,565.6043,562.5226,564.8264,10429.0
2020-09-17 10:40:00,566.06,569.15,566.03,568.59,8360.0,564.5371,567.6188,564.5072,567.0603,8360.0
2020-09-17 10:50:00,568.62,568.92,566.89,567.35,5938.0,567.0903,567.3895,565.3649,565.8237,5938.0
2020-09-17 11:00:00,567.14,569.19,566.9,567.38,16956.0,565.6142,567.6587,565.3749,565.8536,16956.0
2020-09-17 11:10:00,567.47,568.24,565.25,567.04,20806.0,565.9434,566.7113,563.7293,565.5145,20806.0
2020-09-17 11:20:00,567.07,567.97,566.09,567.16,5912.0,565.5444,566.442,564.5671,565.6342,5912.0
2020-09-17 11:30:00,567.43,567.65,566.16,566.89,6760.0,565.9035,566.1229,564.6369,565.3649,6760.0
2020-09-17 11:40:00,567.23,567.23,564.99,565.91,7395.0,565.704,565.704,563.47,564.3876,7395.0
2020-09-17 11:50:00,565.84,565.84,563.53,564.7,4537.0,564.3177,564.3177,562.014,563.1808,4537.0
2020-09-17 12:00:00,564.29,566.18,563.78,564.15,5000.0,562.7719,564.6568,562.2633,562.6323,5000.0
2020-09-17 12:10:00,564.0,564.0,560.75,562.6,5384.0,562.4827,562.4827,559.2414,561.0865,5384.0
2020-09-17 12:20:00,563.0,563.73,562.02,563.73,2500.0,561.4854,562.2134,560.508,562.2134,2500.0
2020-09-17 12:30:00,563.31,564.18,562.73,564.06,3300.0,561.7945,562.6622,561.2161,562.5425,3300.0
2020-09-17 12:40:00,564.05,564.49,561.9,562.3,5022.0,562.5326,562.9714,560.3883,560.7873,5022.0
2020-09-17 12:50:00,562.05,564.93,562.05,563.76,5784.0,560.5379,563.4102,560.5379,562.2433,5784.0
2020-09-17 13:00:00,564.39,565.17,563.89,565.17,2071.0,562.8716,563.6495,562.373,563.6495,2071.0
2020-09-17 13:10:00,565.67,566.01,564.64,565.13,3750.0,564.1482,564.4873,563.121,563.6096,3750.0
2020-09-17 13:20:00,564.74,565.27,563.78,565.23,4600.0,563.2207,563.7493,562.2633,563.7094,4600.0
2020-09-17 13:30:00,565.49,567.41,565.49,566.98,8503.0,563.9687,565.8835,563.9687,565.4547,8503.0
2020-09-17 13:40:00,566.92,567.68,566.09,567.61,5959.0,565.3948,566.1528,564.5671,566.083,5959.0
2020-09-17 13:50:00,568.1,569.1,566.7,567.36,4230.0,566.5717,567.569,565.1754,565.8336,4230.0
2020-09-17 14:00:00,567.83,568.27,567.39,568.11,3950.0,566.3024,566.7412,565.8636,566.5816,3950.0
2020-09-17 14:10:00,568.02,569.37,568.02,568.61,4070.0,566.4919,567.8382,566.4919,567.0803,4070.0
2020-09-17 14:20:00,568.63,568.64,566.67,566.67,6808.0,567.1002,567.1102,565.1455,565.1455,6808.0
2020-09-17 14:30:00,565.08,565.95,564.62,564.63,3275.0,563.5598,564.4274,563.101,563.111,3275.0
2020-09-17 14:40:00,564.27,566.68,564.27,565.93,4325.0,562.752,565.1555,562.752,564.4075,4325.0
2020-09-17 14:50:00,566.46,566.88,565.57,565.57,2845.0,564.9361,565.3549,564.0485,564.0485,2845.0
2020-09-17 15:00:00,565.84,566.06,564.3,565.4,5900.0,564.3177,564.5371,562.7819,563.8789,5900.0
2020-09-17 15:10:00,566.07,567.67,565.58,565.76,7277.0,564.5471,566.1428,564.0584,564.238,7277.0
2020-09-17 15:20:00,566.09,566.71,563.67,565.49,11734.0,564.5671,565.1854,562.1536,563.9687,11734.0
2020-09-17 15:30:00,565.18,566.63,565.01,565.86,13067.0,563.6595,565.1056,563.49,564.3377,13067.0
2020-09-17 15:40:00,565.72,567.37,564.76,566.07,15032.0,564.1981,565.8436,563.2406,564.5471,15032.0
2020-09-17 15:50:00,566.38,566.84,564.67,564.85,27523.0,564.8563,565.315,563.1509,563.3304,27523.0
2020-09-18 09:30:00,567.48,567.84,562.93,563.72,122689.0,565.9533,566.3124,561.4156,562.2034,122689.0
2020-09-18 09:40:00,564.5,566.15,563.78,564.58,5755.0,562.9813,564.6269,562.2633,563.0611,5755.0
2020-09-18 09:50:00,563.99,566.21,562.41,565.25,3486.0,562.4727,564.6867,560.897,563.7293,3486.0
2020-09-18 10:00:00,564.85,565.05,562.4,563.76,6677.0,563.3304,563.5299,560.887,562.2433,6677.0
2020-09-18 10:10:00,563.72,565.45,563.41,564.7,4343.0,562.2034,563.9288,561.8943,563.1808,4343.0
2020-09-18 10:20:00,564.5,565.63,563.78,563.78,7091.0,562.9813,564.1083,562.2633,562.2633,7091.0
2020-09-18 10:30:00,563.34,564.3,560.97,560.97,9198.0,561.8245,562.7819,559.4608,559.4608,9198.0
2020-09-18 10:40:00,560.35,561.32,559.2,559.58,3404.0,558.8425,559.8099,557.6956,558.0746,3404.0
2020-09-18 10:50:00,559.5,559.82,557.1,557.42,5655.0,557.9948,558.3139,555.6013,555.9204,5655.0
2020-09-18 11:00:00,557.43,558.1,555.81,556.09,16286.0,555.9304,556.5986,554.3147,554.594,16286.0
2020-09-18 11:10:00,555.92,556.92,554.48,554.85,8131.0,554.4244,555.4217,552.9883,553.3573,8131.0
2020-09-18 11:20:00,555.26,557.73,555.26,557.19,6420.0,553.7662,556.2296,553.7662,555.691,6420.0
2020-09-18 11:30:00,556.25,556.33,553.51,553.65,8900.0,554.7535,554.8333,552.0209,552.1605,8900.0
2020-09-18 11:40:00,553.6,555.82,552.09,555.39,17790.0,552.1107,554.3247,550.6047,553.8959,17790.0
2020-09-18 11:50:00,555.42,556.03,554.5,555.3,7520.0,553.9258,554.5341,553.0082,553.8061,7520.0
2020-09-18 12:00:00,555.08,555.27,553.51,554.03,13472.0,553.5867,553.7762,552.0209,552.5395,13472.0
2020-09-18 12:10:00,554.16,554.87,552.03,553.2,11643.0,552.6692,553.3773,550.5449,551.7117,11643.0
2020-09-18 12:20:00,553.08,553.35,552.11,552.11,5596.0,551.5921,551.8613,550.6247,550.6247,5596.0
2020-09-18 12:30:00,552.52,552.75,549.34,549.36,9281.0,551.0336,551.263,547.8621,547.8821,9281.0
2020-09-18 12:40:00,549.02,550.36,547.96,548.79,18228.0,547.543,548.8794,546.4858,547.3136,18228.0
2020-09-18 12:50:00,548.67,551.75,548.52,550.92,12545.0,547.1939,550.2656,547.0443,549.4379,12545.0
2020-09-18 13:00:00,550.33,550.8,548.54,548.54,4133.0,548.8495,549.3182,547.0643,547.0643,4133.0
2020-09-18 13:10:00,548.56,549.66,548.53,549.6,4336.0,547.0842,548.1813,547.0543,548.1214,4336.0
2020-09-18 13:20:00,549.79,549.79,546.39,546.39,5535.0,548.3109,548.3109,544.9201,544.9201,5535.0
2020-09-18 13:30:00,546.29,546.32,544.96,546.32,6790.0,544.8203,544.8503,543.4939,544.8503,6790.0
2020-09-18 13:40:00,546.03,548.98,545.37,548.65,3400.0,544.561,547.5031,543.9028,547.174,3400.0
2020-09-18 13:50:00,548.28,549.69,547.98,549.31,2800.0,546.805,548.2112,546.5058,547.8322,2800.0
2020-09-18 14:00:00,549.04,550.53,547.86,549.2,9520.0,547.5629,549.0489,546.3861,547.7225,9520.0
2020-09-18 14:10:00,549.03,549.26,547.68,547.68,4846.0,547.553,547.7823,546.2066,546.2066,4846.0
2020-09-18 14:20:00,548.26,548.58,547.32,548.07,7688.0,546.785,547.1042,545.8476,546.5955,7688.0
2020-09-18 14:30:00,548.41,549.24,548.16,548.92,8355.0,546.9346,547.7624,546.6853,547.4433,8355.0
2020-09-18 14:40:00,549.35,550.7,548.25,550.49,5993.0,547.8721,549.2185,546.7751,549.009,5993.0
2020-09-18 14:50:00,550.52,552.89,549.78,552.54,8712.0,549.039,551.4026,548.3009,551.0535,8712.0
2020-09-18 15:00:00,552.46,552.58,550.28,550.47,12634.0,550.9737,551.0934,548.7996,548.9891,12634.0
2020-09-18 15:10:00,550.23,551.25,549.69,550.29,8110.0,548.7497,549.767,548.2112,548.8096,8110.0
2020-09-18 15:20:00,550.3,551.61,549.12,551.25,9331.0,548.8195,550.126,547.6427,549.767,9331.0
2020-09-18 15:30:00,551.71,553.54,550.62,553.5,21138.0,550.2258,552.0508,549.1387,552.0109,21138.0
2020-09-18 15:40:00,553.46,555.39,553.44,553.67,22933.0,551.971,553.8959,551.9511,552.1805,22933.0
2020-09-18 15:50:00,553.9,557.45,552.21,555.2,93728.0,552.4099,555.9503,550.7244,553.7064,93728.0
2020-09-21 09:30:00,551.14,551.14,542.15,547.93,29682.0,549.6573,549.6573,540.6915,546.4559,29682.0
2020-09-21 09:40:00,548.28,552.55,546.0,551.58,6430.0,546.805,551.0635,544.5311,550.0961,6430.0
2020-09-21 09:50:00,551.99,554.59,551.99,554.1,5216.0,550.505,553.098,550.505,552.6093,5216.0
2020-09-21 10:00:00,554.5,555.91,549.7,551.43,5911.0,553.0082,554.4145,548.2212,549.9465,5911.0
2020-09-21 10:10:00,551.69,553.39,550.53,552.52,6777.0,550.2058,551.9012,549.0489,551.0336,6777.0
2020-09-21 10:20:00,552.27,553.26,548.96,549.42,13502.0,550.7842,551.7716,547.4832,547.9419,13502.0
2020-09-21 10:30:00,549.43,551.88,549.35,550.75,5399.0,547.9519,550.3953,547.8721,549.2683,5399.0
2020-09-21 10:40:00,550.21,551.09,548.84,550.55,10400.0,548.7298,549.6074,547.3635,549.0689,10400.0
2020-09-21 10:50:00,550.36,550.36,548.25,548.62,7110.0,548.8794,548.8794,546.7751,547.1441,7110.0
2020-09-21 11:00:00,548.67,550.0,548.31,549.17,5344.0,547.1939,548.5204,546.8349,547.6926,5344.0
2020-09-21 11:10:00,549.0,549.53,545.78,546.35,9089.0,547.523,548.0516,544.3117,544.8802,9089.0
2020-09-21 11:20:00,546.82,546.99,544.5,545.54,6217.0,545.3489,545.5185,543.0351,544.0724,6217.0
2020-09-21 11:30:00,545.49,546.75,544.1,545.99,7921.0,544.0225,545.2791,542.6362,544.5211,7921.0
2020-09-21 11:40:00,545.72,549.17,545.71,548.59,7857.0,544.2519,547.6926,544.2419,547.1141,7857.0
2020-09-21 11:50:00,548.74,549.31,548.52,548.7,4403.0,547.2637,547.8322,547.0443,547.2239,4403.0
2020-09-21 12:00:00,548.65,549.58,548.49,548.54,6564.0,547.174,548.1015,547.0144,547.0643,6564.0
2020-09-21 12:10:00,548.17,549.48,547.35,548.86,4467.0,546.6953,548.0018,545.8775,547.3834,4467.0
2020-09-21 12:20:00,548.37,549.75,547.89,549.75,2900.0,546.8947,548.271,546.416,548.271,2900.0
2020-09-21 12:30:00,549.43,549.43,547.91,548.1,5200.0,547.9519,547.9519,546.436,546.6255,5200.0
2020-09-21 12:40:00,547.73,549.16,547.73,548.02,4100.0,546.2565,547.6826,546.2565,546.5457,4100.0
2020-09-21 12:50:00,548.3,548.41,546.85,547.0,3968.0,546.8249,546.9346,545.3788,545.5284,3968.0
2020-09-21 13:00:00,547.15,548.09,547.11,547.68,1805.0,545.678,546.6155,545.6381,546.2066,1805.0
2020-09-21 13:10:00,547.39,548.95,547.39,548.28,2200.0,545.9174,547.4732,545.9174,546.805,2200.0
2020-09-21 13:20:00,548.29,549.95,548.29,549.19,5967.0,546.815,548.4705,546.815,547.7125,5967.0
2020-09-21 13:30:00,549.19,550.2,548.45,549.47,6854.0,547.7125,548.7198,546.9745,547.9918,6854.0
2020-09-21 13:40:00,549.46,549.73,547.77,548.59,4904.0,547.9818,548.2511,546.2964,547.1141,4904.0
2020-09-21 13:50:00,548.78,548.78,547.68,548.15,1777.0,547.3036,547.3036,546.2066,546.6753,1777.0
2020-09-21 14:00:00,547.86,548.31,547.41,547.8,3150.0,546.3861,546.8349,545.9373,546.3263,3150.0
2020-09-21 14:10:00,547.74,548.24,547.05,547.5,4798.0,546.2664,546.7651,545.5783,546.0271,4798.0
2020-09-21 14:20:00,547.3,548.27,547.15,547.33,4511.0,545.8276,546.795,545.678,545.8575,4511.0
2020-09-21 14:30:00,547.11,547.43,546.56,546.9,5388.0,545.6381,545.9573,545.0896,545.4287,5388.0
2020-09-21 14:40:00,547.05,547.73,546.71,547.52,5866.0,545.5783,546.2565,545.2392,546.047,5866.0
2020-09-21 14:50:00,547.23,549.0,547.22,548.88,5621.0,545.7578,547.523,545.7478,547.4034,5621.0
2020-09-21 15:00:00,549.37,550.82,548.55,550.09,6282.0,547.892,549.3381,547.0743,548.6101,6282.0
2020-09-21 15:10:00,549.88,553.1,549.88,552.37,17642.0,548.4007,551.612,548.4007,550.884,17642.0
2020-09-21 15:20:00,552.22,552.7,551.05,551.55,7682.0,550.7344,551.2131,549.5675,550.0662,7682.0
2020-09-21 15:30:00,551.72,554.11,550.16,554.11,13178.0,550.2357,552.6193,548.6799,552.6193,13178.0
2020-09-21 15:40:00,554.27,556.0,553.89,554.83,14239.0,552.7789,554.5042,552.3999,553.3374,14239.0
2020-09-21 15:50:00,555.08,556.47,554.73,556.39,43650.0,553.5867,554.9729,553.2376,554.8932,43650.0
2020-09-22 09:30:00,552.36,559.3,552.36,558.64,30704.0,550.874,557.7953,550.874,557.1371,30704.0
2020-09-22 09:40:00,558.28,562.13,557.9,559.23,7506.0,556.7781,560.6177,556.3991,557.7255,7506.0
2020-09-22 09:50:00,558.61,558.61,556.86,557.06,5580.0,557.1072,557.1072,555.3619,555.5614,5580.0
2020-09-22 10:00:00,558.14,559.56,557.61,558.2,7513.0,556.6385,558.0546,556.1099,556.6983,7513.0
2020-09-22 10:10:00,557.35,558.83,556.71,558.03,5588.0,555.8506,557.3266,555.2123,556.5288,5588.0
2020-09-22 10:20:00,558.33,561.57,557.6,561.57,6686.0,556.8279,560.0592,556.0999,560.0592,6686.0
2020-09-22 10:30:00,561.34,563.27,558.97,559.68,10560.0,559.8298,561.7547,557.4662,558.1743,10560.0
2020-09-22 10:40:00,559.6,560.8,557.17,557.85,3790.0,558.0945,559.2913,555.6711,556.3492,3790.0
2020-09-22 10:50:00,557.96,558.52,555.73,556.08,4120.0,556.4589,557.0174,554.2349,554.584,4120.0
2020-09-22 11:00:00,556.07,556.36,555.23,556.36,2510.0,554.574,554.8632,553.7363,554.8632,2510.0
2020-09-22 11:10:00,556.21,556.72,554.93,556.59,5869.0,554.7136,555.2223,553.4371,555.0926,5869.0
2020-09-22 11:20:00,556.9,557.39,556.35,557.05,3400.0,555.4018,555.8905,554.8533,555.5514,3400.0
2020-09-22 11:30:00,557.22,558.97,556.83,558.78,4500.0,555.7209,557.4662,555.332,557.2767,4500.0
2020-09-22 11:40:00,558.8,559.8,558.65,559.34,4857.0,557.2967,558.294,557.1471,557.8352,4857.0
2020-09-22 11:50:00,559.23,560.08,558.94,559.94,2300.0,557.7255,558.5732,557.4363,558.4336,2300.0
2020-09-22 12:00:00,559.85,560.42,559.77,559.77,2645.0,558.3439,558.9123,558.2641,558.2641,2645.0
2020-09-22 12:10:00,560.43,561.5,560.43,560.85,3500.0,558.9223,559.9894,558.9223,559.3412,3500.0
2020-09-22 12:20:00,560.36,561.22,560.35,561.22,1953.0,558.8525,559.7102,558.8425,559.7102,1953.0
2020-09-22 12:30:00,561.5,561.85,561.01,561.8,2576.0,559.9894,560.3385,559.5007,560.2886,2576.0
2020-09-22 12:40:00,562.0,562.63,561.85,562.58,2200.0,560.4881,561.1164,560.3385,561.0665,2200.0
2020-09-22 12:50:00,562.69,563.23,562.19,562.73,3044.0,561.1762,561.7148,560.6776,561.2161,3044.0
2020-09-22 13:00:00,562.85,563.83,562.34,563.43,2990.0,561.3358,562.3131,560.8272,561.9142,2990.0
2020-09-22 13:10:00,563.56,565.59,563.19,565.59,4645.0,562.0439,564.0684,561.6749,564.0684,4645.0
2020-09-22 13:20:00,565.35,566.46,565.01,566.03,4300.0,563.8291,564.9361,563.49,564.5072,4300.0
2020-09-22 13:30:00,566.34,566.78,565.55,566.77,2400.0,564.8164,565.2552,564.0285,565.2452,2400.0
2020-09-22 13:40:00,566.9,569.1,566.5,569.1,10170.0,565.3749,567.569,564.976,567.569,10170.0
2020-09-22 13:50:00,569.1,569.45,568.73,569.01,7225.0,567.569,567.918,567.2,567.4792,7225.0
2020-09-22 14:00:00,569.32,570.03,569.23,569.23,5926.0,567.7884,568.4965,567.6986,567.6986,5926.0
2020-09-22 14:10:00,568.73,570.0,568.36,569.69,3466.0,567.2,568.4665,566.831,568.1574,3466.0
2020-09-22 14:20:00,569.39,569.59,568.51,568.94,2528.0,567.8582,568.0577,566.9806,567.4094,2528.0
2020-09-22 14:30:00,569.2,569.96,568.92,569.5,4819.0,567.6687,568.4267,567.3895,567.9679,4819.0
2020-09-22 14:40:00,569.5,570.24,569.49,570.22,3807.0,567.9679,568.7059,567.9579,568.686,3807.0
2020-09-22 14:50:00,570.57,571.14,570.12,570.6,6602.0,569.035,569.6035,568.5862,569.0649,6602.0
2020-09-22 15:00:00,570.15,571.52,570.07,571.12,3925.0,568.6161,569.9825,568.5364,569.5835,3925.0
2020-09-22 15:10:00,571.13,571.87,570.15,571.19,5540.0,569.5935,570.3315,568.6161,569.6533,5540.0
2020-09-22 15:20:00,571.07,572.49,570.75,571.82,13236.0,569.5337,570.9498,569.2145,570.2817,13236.0
2020-09-22 15:30:00,571.96,572.14,570.29,571.58,7166.0,570.4213,570.6008,568.7558,570.0423,7166.0
2020-09-22 15:40:00,571.36,572.68,570.98,572.44,13138.0,569.8229,571.1393,569.4439,570.9,13138.0
2020-09-22 15:50:00,572.19,573.45,570.82,571.14,30892.0,570.6507,571.9073,569.2843,569.6035,30892.0
2020-09-23 09:30:00,572.37,572.37,567.2,569.74,8964.0,570.8302,570.8302,565.6741,568.2072,8964.0
2020-09-23 09:40:00,569.37,570.9,567.99,570.25,5366.0,567.8382,569.3641,566.462,568.7159,5366.0
2020-09-23 09:50:00,569.94,572.56,569.67,571.78,6305.0,568.4067,571.0197,568.1374,570.2418,6305.0
2020-09-23 10:00:00,571.92,572.95,570.26,570.85,6080.0,570.3814,571.4086,568.7258,569.3143,6080.0
2020-09-23 10:10:00,571.05,571.95,569.17,569.47,5463.0,569.5137,570.4113,567.6388,567.938,5463.0
2020-09-23 10:20:00,569.05,569.21,567.72,567.9,2400.0,567.5191,567.6787,566.1927,566.3722,2400.0
2020-09-23 10:30:00,567.79,570.12,567.71,568.96,4234.0,566.2625,568.5862,566.1827,567.4293,4234.0
2020-09-23 10:40:00,569.31,573.02,569.31,572.35,3041.0,567.7784,571.4784,567.7784,570.8102,3041.0
2020-09-23 10:50:00,572.45,575.59,572.06,574.97,9565.0,570.91,574.0415,570.521,573.4232,9565.0
2020-09-23 11:00:00,575.2,577.0,575.2,576.42,2266.0,573.6526,575.4477,573.6526,574.8693,2266.0
2020-09-23 11:10:00,576.57,578.16,576.0,577.81,4399.0,575.0189,576.6046,574.4504,576.2555,4399.0
2020-09-23 11:20:00,577.42,577.78,575.94,576.16,3750.0,575.8666,576.2256,574.3906,574.61,3750.0
2020-09-23 11:30:00,576.43,576.85,574.36,576.81,3657.0,574.8792,575.2981,572.8148,575.2582,3657.0
2020-09-23 11:40:00,575.72,576.13,574.32,574.65,4655.0,574.1712,574.5801,572.7749,573.104,4655.0
2020-09-23 11:50:00,574.44,575.86,573.6,573.6,5835.0,572.8946,574.3108,572.0569,572.0569,5835.0
2020-09-23 12:00:00,573.54,573.54,572.05,573.35,5453.0,571.997,571.997,570.511,571.8075,5453.0
2020-09-23 12:10:00,573.32,575.23,573.21,574.67,2250.0,571.7776,573.6825,571.6679,573.124,2250.0
2020-09-23 12:20:00,574.35,574.56,572.85,574.49,4695.0,572.8048,573.0143,571.3089,572.9445,4695.0
2020-09-23 12:30:00,574.51,575.73,574.0,575.35,3302.0,572.9644,574.1811,572.4558,573.8022,3302.0
2020-09-23 12:40:00,575.95,577.11,575.46,577.11,3798.0,574.4005,575.5574,573.9119,575.5574,3798.0
2020-09-23 12:50:00,577.03,577.53,576.94,577.24,1817.0,575.4776,575.9763,575.3879,575.6871,1817.0
2020-09-23 13:00:00,576.82,577.04,575.38,575.38,3907.0,575.2682,575.4876,573.8321,573.8321,3907.0
2020-09-23 13:10:00,575.38,576.17,574.87,575.48,4356.0,573.8321,574.6199,573.3234,573.9318,4356.0
2020-09-23 13:20:00,575.49,575.49,572.74,572.75,2231.0,573.9418,573.9418,571.1992,571.2091,2231.0
2020-09-23 13:30:00,572.47,572.63,572.01,572.32,2690.0,570.9299,571.0895,570.4711,570.7803,2690.0
2020-09-23 13:40:00,572.2,572.2,570.19,571.04,3008.0,570.6606,570.6606,568.656,569.5037,3008.0
2020-09-23 13:50:00,571.02,571.08,569.73,569.97,3402.0,569.4838,569.5436,568.1973,568.4366,3402.0
2020-09-23 14:00:00,569.59,569.59,567.38,567.5,6431.0,568.0577,568.0577,565.8536,565.9733,6431.0
2020-09-23 14:10:00,567.69,567.88,564.33,564.33,8510.0,566.1628,566.3523,562.8118,562.8118,8510.0
2020-09-23 14:20:00,564.28,564.91,562.49,564.91,5109.0,562.7619,563.3902,560.9768,563.3902,5109.0
2020-09-23 14:30:00,564.48,567.42,564.39,566.41,4750.0,562.9614,565.8935,562.8716,564.8862,4750.0
2020-09-23 14:40:00,566.05,566.26,565.37,566.05,3300.0,564.5272,564.7366,563.849,564.5272,3300.0
2020-09-23 14:50:00,566.11,566.91,565.65,565.65,1734.0,564.587,565.3849,564.1283,564.1283,1734.0
2020-09-23 15:00:00,566.15,566.3,563.96,565.72,4792.0,564.6269,564.7765,562.4428,564.1981,4792.0
2020-09-23 15:10:00,565.94,567.06,564.83,566.5,5135.0,564.4175,565.5345,563.3105,564.976,5135.0
2020-09-23 15:20:00,565.64,566.86,564.77,565.84,4200.0,564.1183,565.335,563.2506,564.3177,4200.0
2020-09-23 15:30:00,565.76,567.03,565.39,565.96,7226.0,564.238,565.5045,563.8689,564.4374,7226.0
2020-09-23 15:40:00,566.07,566.88,564.56,565.24,11845.0,564.5471,565.3549,563.0412,563.7194,11845.0
2020-09-23 15:50:00,565.19,566.21,563.77,565.21,34228.0,563.6695,564.6867,562.2533,563.6894,34228.0
2020-09-24 09:30:00,561.0,564.99,558.15,558.39,9616.0,559.4908,563.47,556.6484,556.8878,9616.0
2020-09-24 09:40:00,557.88,560.64,556.54,560.64,4331.0,556.3792,559.1317,555.0428,559.1317,4331.0
2020-09-24 09:50:00,561.46,561.5,558.09,558.45,6215.0,559.9495,559.9894,556.5886,556.9476,6215.0
2020-09-24 10:00:00,558.8,561.56,558.64,560.85,3527.0,557.2967,560.0493,557.1371,559.3412,3527.0
2020-09-24 10:10:00,560.6,561.3,560.25,560.6,6041.0,559.0918,559.79,558.7428,559.0918,6041.0
2020-09-24 10:20:00,560.35,560.35,557.62,559.08,5024.0,558.8425,558.8425,556.1199,557.5759,5024.0
2020-09-24 10:30:00,558.23,558.91,555.57,555.57,7250.0,556.7282,557.4064,554.0754,554.0754,7250.0
2020-09-24 10:40:00,556.57,558.46,556.38,558.46,3922.0,555.0727,556.9576,554.8832,556.9576,3922.0
2020-09-24 10:50:00,558.47,560.21,558.44,560.2,4321.0,556.9676,558.7029,556.9376,558.6929,4321.0
2020-09-24 11:00:00,560.39,561.3,557.96,557.96,2660.0,558.8824,559.79,556.4589,556.4589,2660.0
2020-09-24 11:10:00,557.87,559.34,557.39,559.0,4915.0,556.3692,557.8352,555.8905,557.4961,4915.0
2020-09-24 11:20:00,559.01,560.03,558.62,559.51,1951.0,557.5061,558.5234,557.1172,558.0048,1951.0
2020-09-24 11:30:00,559.55,562.38,559.54,561.93,10664.0,558.0447,560.867,558.0347,560.4183,10664.0
2020-09-24 11:40:00,561.86,562.55,560.88,560.88,2445.0,560.3484,561.0366,559.3711,559.3711,2445.0
2020-09-24 11:50:00,561.15,561.83,560.6,561.83,4645.0,559.6404,560.3185,559.0918,560.3185,4645.0
2020-09-24 12:00:00,561.83,562.06,560.65,561.49,3623.0,560.3185,560.5479,559.1417,559.9794,3623.0
2020-09-24 12:10:00,561.13,562.15,560.24,560.42,2327.0,559.6204,560.6377,558.7328,558.9123,2327.0
2020-09-24 12:20:00,560.83,561.5,560.83,561.14,1347.0,559.3212,559.9894,559.3212,559.6304,1347.0
2020-09-24 12:30:00,560.59,560.73,558.61,559.65,2147.0,559.0819,559.2215,557.1072,558.1444,2147.0
2020-09-24 12:40:00,559.51,559.53,558.51,559.23,1700.0,558.0048,558.0247,557.0075,557.7255,1700.0
2020-09-24 12:50:00,559.53,560.42,558.87,560.42,1512.0,558.0247,558.9123,557.3665,558.9123,1512.0
2020-09-24 13:00:00,560.55,560.55,559.71,559.88,2375.0,559.042,559.042,558.2042,558.3738,2375.0
2020-09-24 13:10:00,560.07,561.51,559.37,559.37,2374.0,558.5633,559.9994,557.8651,557.8651,2374.0
2020-09-24 13:20:00,559.55,559.83,558.53,558.96,2486.0,558.0447,558.3239,557.0274,557.4562,2486.0
2020-09-24 13:30:00,560.34,560.54,559.65,560.54,2600.0,558.8325,559.032,558.1444,559.032,2600.0
2020-09-24 13:40:00,560.93,561.81,560.6,560.86,3051.0,559.4209,560.2986,559.0918,559.3511,3051.0
2020-09-24 13:50:00,561.31,561.31,560.1,560.11,2880.0,559.7999,559.7999,558.5932,558.6032,2880.0
2020-09-24 14:00:00,560.21,560.82,559.06,559.68,2825.0,558.7029,559.3112,557.556,558.1743,2825.0
2020-09-24 14:10:00,559.37,560.4,557.78,557.78,3878.0,557.8651,558.8924,556.2794,556.2794,3878.0
2020-09-24 14:20:00,557.46,558.33,556.87,558.33,2481.0,555.9603,556.8279,555.3719,556.8279,2481.0
2020-09-24 14:30:00,558.58,558.92,557.57,558.79,1700.0,557.0773,557.4164,556.07,557.2867,1700.0
2020-09-24 14:40:00,559.55,560.61,558.95,558.95,2942.0,558.0447,559.1018,557.4463,557.4463,2942.0
2020-09-24 14:50:00,559.01,559.01,556.72,556.72,2073.0,557.5061,557.5061,555.2223,555.2223,2073.0
2020-09-24 15:00:00,556.84,557.5,555.6,556.86,3765.0,555.342,556.0002,554.1053,555.3619,3765.0
2020-09-24 15:10:00,557.48,558.4,556.85,557.5,3070.0,555.9802,556.8978,555.3519,556.0002,3070.0
2020-09-24 15:20:00,556.96,557.08,554.86,555.59,5399.0,555.4616,555.5813,553.3673,554.0953,5399.0
2020-09-24 15:30:00,555.02,557.09,554.69,557.06,7113.0,553.5268,555.5913,553.1977,555.5614,7113.0
2020-09-24 15:40:00,556.78,559.83,556.78,558.95,7422.0,555.2821,558.3239,555.2821,557.4463,7422.0
2020-09-24 15:50:00,558.45,559.27,556.91,557.69,33037.0,556.9476,557.7654,555.4118,556.1897,33037.0
2020-09-25 09:30:00,555.4,558.04,554.57,555.31,10597.0,553.9058,556.5387,553.0781,553.8161,10597.0
2020-09-25 09:40:00,555.53,557.77,552.1,552.1,4027.0,554.0355,556.2694,550.6147,550.6147,4027.0
2020-09-25 09:50:00,552.61,553.63,551.0,552.9,8486.0,551.1233,552.1406,549.5177,551.4126,8486.0
2020-09-25 10:00:00,553.14,553.74,551.16,552.74,7953.0,551.6519,552.2503,549.6772,551.253,7953.0
2020-09-25 10:10:00,553.0,553.63,551.36,553.63,5594.0,551.5123,552.1406,549.8767,552.1406,5594.0
2020-09-25 10:20:00,553.63,556.84,553.63,555.71,3482.0,552.1406,555.342,552.1406,554.215,3482.0
2020-09-25 10:30:00,555.85,556.8,555.48,556.75,7161.0,554.3546,555.3021,553.9856,555.2522,7161.0
2020-09-25 10:40:00,557.0,559.86,557.0,558.99,3379.0,555.5015,558.3538,555.5015,557.4862,3379.0
2020-09-25 10:50:00,559.45,559.49,558.22,558.23,2414.0,557.9449,557.9848,556.7182,556.7282,2414.0
2020-09-25 11:00:00,558.45,558.9,556.84,557.82,4901.0,556.9476,557.3964,555.342,556.3193,4901.0
2020-09-25 11:10:00,557.38,558.65,557.38,558.19,3279.0,555.8805,557.1471,555.8805,556.6883,3279.0
2020-09-25 11:20:00,558.52,561.55,558.08,560.94,5571.0,557.0174,560.0393,556.5786,559.4309,5571.0
2020-09-25 11:30:00,561.24,561.71,560.87,560.87,3340.0,559.7301,560.1988,559.3611,559.3611,3340.0
2020-09-25 11:40:00,560.98,561.3,559.0,559.81,5800.0,559.4708,559.79,557.4961,558.304,5800.0
2020-09-25 11:50:00,560.03,561.27,560.03,560.48,1500.0,558.5234,559.76,558.5234,558.9722,1500.0
2020-09-25 12:00:00,560.67,561.88,560.45,561.82,5203.0,559.1616,560.3684,558.9422,560.3086,5203.0
2020-09-25 12:10:00,561.82,564.14,561.7,564.1,8812.0,560.3086,562.6223,560.1889,562.5824,8812.0
2020-09-25 12:20:00,563.85,564.07,562.11,562.72,4432.0,562.3331,562.5525,560.5978,561.2061,4432.0
2020-09-25 12:30:00,562.92,564.96,562.42,564.13,11327.0,561.4056,563.4401,560.9069,562.6123,11327.0
2020-09-25 12:40:00,564.09,564.52,563.97,563.97,4900.0,562.5724,563.0013,562.4528,562.4528,4900.0
2020-09-25 12:50:00,564.24,564.45,562.27,562.3,6000.0,562.722,562.9315,560.7573,560.7873,6000.0
2020-09-25 13:00:00,561.87,563.19,561.25,562.86,5400.0,560.3584,561.6749,559.7401,561.3458,5400.0
2020-09-25 13:10:00,562.85,563.49,561.57,563.02,6244.0,561.3358,561.9741,560.0592,561.5053,6244.0
2020-09-25 13:20:00,563.16,564.81,563.03,564.81,6637.0,561.6449,563.2905,561.5153,563.2905,6637.0
2020-09-25 13:30:00,564.6,564.93,564.26,564.61,6467.0,563.0811,563.4102,562.742,563.091,6467.0
2020-09-25 13:40:00,564.88,565.83,564.88,565.53,8687.0,563.3603,564.3078,563.3603,564.0086,8687.0
2020-09-25 13:50:00,565.52,566.3,565.38,565.89,3504.0,563.9986,564.7765,563.859,564.3676,3504.0
2020-09-25 14:00:00,566.03,567.29,566.03,566.82,4850.0,564.5072,565.7638,564.5072,565.2951,4850.0
2020-09-25 14:10:00,566.69,568.62,566.21,568.11,5755.0,565.1655,567.0903,564.6867,566.5816,5755.0
2020-09-25 14:20:00,567.85,569.26,567.64,568.62,6342.0,566.3223,567.7285,566.1129,567.0903,6342.0
2020-09-25 14:30:00,568.62,569.48,568.08,569.45,5599.0,567.0903,567.9479,566.5517,567.918,5599.0
2020-09-25 14:40:00,569.44,570.36,569.01,569.93,8728.0,567.9081,568.8256,567.4792,568.3967,8728.0
2020-09-25 14:50:00,569.94,571.64,569.8,571.07,9984.0,568.4067,570.1021,568.2671,569.5337,9984.0
2020-09-25 15:00:00,571.11,573.23,571.11,573.22,6381.0,569.5736,571.6879,569.5736,571.6779,6381.0
2020-09-25 15:10:00,572.79,574.73,571.98,574.17,8890.0,571.249,573.1838,570.4412,572.6253,8890.0
2020-09-25 15:20:00,574.17,574.84,573.88,574.42,7376.0,572.6253,573.2935,572.3361,572.8747,7376.0
2020-09-25 15:30:00,574.03,574.4,572.86,573.24,11857.0,572.4857,572.8547,571.3189,571.6978,11857.0
2020-09-25 15:40:00,572.73,575.15,572.27,575.15,12624.0,571.1892,573.6027,570.7304,573.6027,12624.0
2020-09-25 15:50:00,574.81,575.92,573.69,574.06,49758.0,573.2636,574.3706,572.1466,572.5156,49758.0
2020-09-28 09:30:00,572.83,574.62,566.73,569.27,20487.0,571.2889,573.0741,565.2053,567.7385,20487.0
2020-09-28 09:40:00,569.27,571.38,568.1,568.27,8178.0,567.7385,569.8428,566.5717,566.7412,8178.0
2020-09-28 09:50:00,567.64,568.68,565.73,566.72,10042.0,566.1129,567.1501,564.208,565.1954,10042.0
2020-09-28 10:00:00,567.53,567.53,565.5,565.75,8737.0,566.0032,566.0032,563.9787,564.228,8737.0
2020-09-28 10:10:00,565.89,568.6,565.6,568.39,9590.0,564.3676,567.0703,564.0784,566.8609,9590.0
2020-09-28 10:20:00,568.67,569.98,567.35,569.97,14167.0,567.1401,568.4466,565.8237,568.4366,14167.0
2020-09-28 10:30:00,570.25,571.25,568.31,568.31,5382.0,568.7159,569.7132,566.7811,566.7811,5382.0
2020-09-28 10:40:00,568.93,569.18,564.21,564.6,8681.0,567.3994,567.6488,562.6921,563.0811,8681.0
2020-09-28 10:50:00,564.03,564.25,561.51,562.25,8335.0,562.5126,562.732,559.9994,560.7374,8335.0
2020-09-28 11:00:00,562.2,564.28,562.2,563.4,5570.0,560.6875,562.7619,560.6875,561.8843,5570.0
2020-09-28 11:10:00,563.56,564.29,563.0,564.12,1799.0,562.0439,562.7719,561.4854,562.6024,1799.0
2020-09-28 11:20:00,563.85,564.58,563.17,563.94,5141.0,562.3331,563.0611,561.6549,562.4229,5141.0
2020-09-28 11:30:00,564.35,564.93,563.77,564.81,2900.0,562.8317,563.4102,562.2533,563.2905,2900.0
2020-09-28 11:40:00,564.64,565.47,564.19,564.49,4222.0,563.121,563.9487,562.6722,562.9714,4222.0
2020-09-28 11:50:00,564.71,565.28,563.29,563.29,3920.0,563.1908,563.7592,561.7746,561.7746,3920.0
2020-09-28 12:00:00,562.89,563.56,562.43,563.56,5937.0,561.3757,562.0439,560.9169,562.0439,5937.0
2020-09-28 12:10:00,563.97,564.2,562.11,562.49,3650.0,562.4528,562.6822,560.5978,560.9768,3650.0
2020-09-28 12:20:00,563.14,563.19,560.77,561.5,4626.0,561.625,561.6749,559.2614,559.9894,4626.0
2020-09-28 12:30:00,561.66,562.62,561.59,562.5,3200.0,560.149,561.1064,560.0792,560.9867,3200.0
2020-09-28 12:40:00,562.69,563.57,562.27,563.57,1610.0,561.1762,562.0538,560.7573,562.0538,1610.0
2020-09-28 12:50:00,563.38,563.39,561.0,561.47,9413.0,561.8644,561.8743,559.4908,559.9595,9413.0
2020-09-28 13:00:00,561.2,561.26,560.09,560.48,10110.0,559.6902,559.7501,558.5832,558.9722,10110.0
2020-09-28 13:10:00,560.55,560.77,559.06,559.15,4526.0,559.042,559.2614,557.556,557.6457,4526.0
2020-09-28 13:20:00,559.59,563.8,559.42,563.75,4823.0,558.0846,562.2832,557.915,562.2334,4823.0
2020-09-28 13:30:00,563.75,565.21,562.57,563.19,12568.0,562.2334,563.6894,561.0565,561.6749,12568.0
2020-09-28 13:40:00,562.95,564.56,562.38,564.37,2583.0,561.4355,563.0412,560.867,562.8517,2583.0
2020-09-28 13:50:00,564.6,564.61,564.13,564.27,1667.0,563.0811,563.091,562.6123,562.752,1667.0
2020-09-28 14:00:00,564.28,564.92,563.23,564.05,2677.0,562.7619,563.4002,561.7148,562.5326,2677.0
2020-09-28 14:10:00,564.71,565.67,564.31,564.76,4106.0,563.1908,564.1482,562.7919,563.2406,4106.0
2020-09-28 14:20:00,564.24,564.77,564.11,564.76,3545.0,562.722,563.2506,562.5924,563.2406,3545.0
2020-09-28 14:30:00,565.0,565.7,564.06,565.7,4938.0,563.48,564.1781,562.5425,564.1781,4938.0
2020-09-28 14:40:00,565.46,565.99,564.88,564.91,3815.0,563.9388,564.4673,563.3603,563.3902,3815.0
2020-09-28 14:50:00,565.47,566.78,564.63,566.28,3967.0,563.9487,565.2552,563.111,564.7566,3967.0
2020-09-28 15:00:00,567.17,567.99,565.53,566.85,6287.0,565.6442,566.462,564.0086,565.325,6287.0
2020-09-28 15:10:00,567.51,569.51,567.25,569.5,6853.0,565.9832,567.9779,565.7239,567.9679,6853.0
2020-09-28 15:20:00,569.6,571.37,569.31,570.82,9720.0,568.0676,569.8329,567.7784,569.2843,9720.0
2020-09-28 15:30:00,570.46,570.74,568.59,569.86,10000.0,568.9253,569.2046,567.0603,568.3269,10000.0
2020-09-28 15:40:00,569.99,572.0,569.53,570.69,13689.0,568.4566,570.4612,567.9978,569.1547,13689.0
2020-09-28 15:50:00,569.94,572.36,568.0,572.13,37466.0,568.4067,570.8202,566.4719,570.5908,37466.0
2020-09-29 09:30:00,573.2,573.2,568.74,568.74,17600.0,571.6579,571.6579,567.2099,567.2099,17600.0
2020-09-29 09:40:00,569.16,572.79,567.91,571.03,5612.0,567.6288,571.249,566.3822,569.4938,5612.0
2020-09-29 09:50:00,572.59,574.25,571.99,572.78,6415.0,571.0496,572.7051,570.4512,571.2391,6415.0
2020-09-29 10:00:00,573.26,574.35,572.66,573.15,4152.0,571.7178,572.8048,571.1194,571.6081,4152.0
2020-09-29 10:10:00,573.4,574.77,573.03,574.16,4889.0,571.8574,573.2237,571.4884,572.6154,4889.0
2020-09-29 10:20:00,573.87,575.63,573.01,575.56,7196.0,572.3261,574.0814,571.4684,574.0116,7196.0
2020-09-29 10:30:00,575.11,575.51,571.72,571.89,6937.0,573.5628,573.9617,570.1819,570.3515,6937.0
2020-09-29 10:40:00,572.0,572.62,571.15,571.15,3600.0,570.4612,571.0795,569.6135,569.6135,3600.0
2020-09-29 10:50:00,571.31,572.99,570.87,572.99,1700.0,569.773,571.4485,569.3342,571.4485,1700.0
2020-09-29 11:00:00,573.46,573.46,571.97,572.94,3123.0,571.9172,571.9172,570.4312,571.3986,3123.0
2020-09-29 11:10:00,572.9,573.25,571.8,572.01,3305.0,571.3587,571.7078,570.2617,570.4711,3305.0
2020-09-29 11:20:00,572.51,573.99,572.28,573.79,5196.0,570.9698,572.4458,570.7404,572.2464,5196.0
2020-09-29 11:30:00,574.11,574.64,572.44,572.44,4500.0,572.5655,573.0941,570.9,570.9,4500.0
2020-09-29 11:40:00,572.35,572.36,570.22,570.62,2520.0,570.8102,570.8202,568.686,569.0849,2520.0
2020-09-29 11:50:00,570.64,571.49,570.33,571.33,18240.0,569.1048,569.9525,568.7957,569.793,18240.0
2020-09-29 12:00:00,571.05,571.33,570.45,570.45,3000.0,569.5137,569.793,568.9153,568.9153,3000.0
2020-09-29 12:10:00,570.71,570.71,569.41,569.67,1700.0,569.1746,569.1746,567.8781,568.1374,1700.0
2020-09-29 12:20:00,569.4,569.77,568.58,569.39,2800.0,567.8682,568.2372,567.0504,567.8582,2800.0
2020-09-29 12:30:00,569.48,570.4,568.88,569.69,1724.0,567.9479,568.8655,567.3496,568.1574,1724.0
2020-09-29 12:40:00,570.42,571.15,570.12,570.42,1906.0,568.8854,569.6135,568.5862,568.8854,1906.0
2020-09-29 12:50:00,570.47,571.27,570.17,570.22,1400.0,568.9353,569.7331,568.6361,568.686,1400.0
2020-09-29 13:00:00,570.19,570.19,568.77,568.83,2452.0,568.656,568.656,567.2399,567.2997,2452.0
2020-09-29 13:10:00,568.84,569.59,568.6,569.0,1800.0,567.3097,568.0577,567.0703,567.4692,1800.0
2020-09-29 13:20:00,569.0,569.34,568.48,569.0,920.0,567.4692,567.8083,566.9506,567.4692,920.0
2020-09-29 13:30:00,569.7,570.74,569.34,570.43,1942.0,568.1674,569.2046,567.8083,568.8954,1942.0
2020-09-29 13:40:00,570.84,570.95,570.37,570.95,700.0,569.3043,569.414,568.8356,569.414,700.0
2020-09-29 13:50:00,570.85,572.59,570.85,572.27,2008.0,569.3143,571.0496,569.3143,570.7304,2008.0
2020-09-29 14:00:00,572.48,572.63,571.66,572.63,2300.0,570.9399,571.0895,570.1221,571.0895,2300.0
2020-09-29 14:10:00,572.81,573.06,571.85,573.06,2988.0,571.269,571.5183,570.3116,571.5183,2988.0
2020-09-29 14:20:00,572.94,572.95,572.55,572.68,1732.0,571.3986,571.4086,571.0097,571.1393,1732.0
2020-09-29 14:30:00,572.6,573.36,572.51,573.36,3571.0,571.0596,571.8175,570.9698,571.8175,3571.0
2020-09-29 14:40:00,573.96,576.0,573.95,575.56,5600.0,572.4159,574.4504,572.4059,574.0116,5600.0
2020-09-29 14:50:00,575.68,575.68,575.01,575.31,2319.0,574.1313,574.1313,573.4631,573.7623,2319.0
2020-09-29 15:00:00,575.63,575.64,574.43,574.43,2235.0,574.0814,574.0914,572.8846,572.8846,2235.0
2020-09-29 15:10:00,574.6,575.07,573.83,574.64,2463.0,573.0542,573.5229,572.2862,573.0941,2463.0
2020-09-29 15:20:00,574.65,574.66,573.72,574.03,2220.0,573.104,573.114,572.1765,572.4857,2220.0
2020-09-29 15:30:00,574.35,574.48,572.32,572.53,2684.0,572.8048,572.9345,570.7803,570.9897,2684.0
2020-09-29 15:40:00,572.82,573.65,572.63,573.25,3414.0,571.279,572.1067,571.0895,571.7078,3414.0
2020-09-29 15:50:00,572.79,574.72,572.56,573.7,14130.0,571.249,573.1738,571.0197,572.1566,14130.0
2020-09-30 09:30:00,589.77,589.77,574.11,576.9,131609.0,588.1834,588.1834,572.5655,575.348,131609.0
2020-09-30 09:40:00,576.73,580.46,573.61,576.55,85901.0,575.1784,578.8984,572.0668,574.9989,85901.0
2020-09-30 09:50:00,576.38,579.46,574.0,574.02,69948.0,574.8294,577.9011,572.4558,572.4757,69948.0
2020-09-30 10:00:00,574.75,575.07,561.0,561.0,90628.0,573.2038,573.5229,559.4908,559.4908,90628.0
2020-09-30 10:10:00,561.15,562.56,559.02,560.46,66597.0,559.6404,561.0466,557.5161,558.9522,66597.0
2020-09-30 10:20:00,560.5,561.0,558.02,558.44,30758.0,558.9921,559.4908,556.5188,556.9376,30758.0
2020-09-30 10:30:00,558.73,559.38,554.0,555.24,37418.0,557.2269,557.8751,552.5096,553.7463,37418.0
2020-09-30 10:40:00,555.32,559.26,555.27,559.08,33601.0,553.826,557.7554,553.7762,557.5759,33601.0
2020-09-30 10:50:00,559.38,559.78,558.0,558.65,25838.0,557.8751,558.274,556.4988,557.1471,25838.0
2020-09-30 11:00:00,558.81,561.47,558.5,561.19,19045.0,557.3067,559.9595,556.9975,559.6802,19045.0
2020-09-30 11:10:00,561.31,567.38,561.3,566.67,31327.0,559.7999,565.8536,559.79,565.1455,31327.0
2020-09-30 11:20:00,566.99,567.6,565.26,567.2,22765.0,565.4646,566.073,563.7393,565.6741,22765.0
2020-09-30 11:30:00,567.25,569.32,565.98,567.2,24630.0,565.7239,567.7884,564.4574,565.6741,24630.0
2020-09-30 11:40:00,567.11,567.7,566.65,566.85,14713.0,565.5843,566.1727,565.1256,565.325,14713.0
2020-09-30 11:50:00,566.5,567.04,563.26,563.7,16956.0,564.976,565.5145,561.7447,562.1835,16956.0
2020-09-30 12:00:00,564.04,564.96,561.35,564.77,20835.0,562.5226,563.4401,559.8398,563.2506,20835.0
2020-09-30 12:10:00,564.95,565.52,564.09,564.58,19437.0,563.4301,563.9986,562.5724,563.0611,19437.0
2020-09-30 12:20:00,564.3,568.18,564.29,566.56,18357.0,562.7819,566.6514,562.7719,565.0358,18357.0
2020-09-30 12:30:00,566.62,567.04,565.21,566.37,8142.0,565.0956,565.5145,563.6894,564.8463,8142.0
2020-09-30 12:40:00,566.3,567.11,565.88,567.11,9864.0,564.7765,565.5843,564.3576,565.5843,9864.0
2020-09-30 12:50:00,566.95,569.17,566.94,568.9,21685.0,565.4248,567.6388,565.4148,567.3695,21685.0
2020-09-30 13:00:00,569.23,569.37,567.43,567.46,11210.0,567.6986,567.8382,565.9035,565.9334,11210.0
2020-09-30 13:10:00,567.41,568.48,567.09,568.04,10043.0,565.8835,566.9506,565.5644,566.5118,10043.0
2020-09-30 13:20:00,567.7,568.47,567.42,567.95,9053.0,566.1727,566.9407,565.8935,566.4221,9053.0
2020-09-30 13:30:00,567.89,569.98,567.79,569.97,9607.0,566.3622,568.4466,566.2625,568.4366,9607.0
2020-09-30 13:40:00,569.98,570.27,568.72,569.76,8355.0,568.4466,568.7358,567.19,568.2272,8355.0
2020-09-30 13:50:00,569.45,569.85,568.11,569.68,18916.0,567.918,568.317,566.5816,568.1474,18916.0
2020-09-30 14:00:00,569.65,571.9,569.38,571.0,15327.0,568.1175,570.3614,567.8482,569.4639,15327.0
2020-09-30 14:10:00,570.6,570.94,568.08,568.75,17546.0,569.0649,569.404,566.5517,567.2199,17546.0
2020-09-30 14:20:00,568.58,569.19,564.0,566.44,17680.0,567.0504,567.6587,562.4827,564.9161,17680.0
2020-09-30 14:30:00,565.44,565.94,562.5,562.84,14911.0,563.9188,564.4175,560.9867,561.3258,14911.0
2020-09-30 14:40:00,563.05,563.65,560.25,560.38,11227.0,561.5352,562.1336,558.7428,558.8724,11227.0
2020-09-30 14:50:00,560.05,562.6,560.05,561.38,16338.0,558.5433,561.0865,558.5433,559.8697,16338.0
2020-09-30 15:00:00,561.31,562.29,560.5,561.36,7903.0,559.7999,560.7773,558.9921,559.8498,7903.0
2020-09-30 15:10:00,560.7,560.82,556.09,557.05,16970.0,559.1916,559.3112,554.594,555.5514,16970.0
2020-09-30 15:20:00,556.85,558.45,555.66,558.06,25874.0,555.3519,556.9476,554.1651,556.5587,25874.0
2020-09-30 15:30:00,557.54,560.73,557.08,559.36,15904.0,556.0401,559.2215,555.5813,557.8552,15904.0
2020-09-30 15:40:00,559.29,561.72,557.02,560.16,26473.0,557.7854,560.2088,555.5215,558.653,26473.0
2020-09-30 15:50:00,560.33,562.22,559.28,559.28,56643.0,558.8226,560.7075,557.7754,557.7754,56643.0
2020-10-01 09:30:00,562.5,562.5,557.01,562.05,63792.0,560.9867,560.9867,555.5115,560.5379,63792.0
2020-10-01 09:40:00,561.88,562.34,555.26,555.54,17240.0,560.3684,560.8272,553.7662,554.0454,17240.0
2020-10-01 09:50:00,555.93,556.37,552.27,555.27,26776.0,554.4344,554.8732,550.7842,553.7762,26776.0
2020-10-01 10:00:00,554.71,558.28,552.52,555.83,26002.0,553.2177,556.7781,551.0336,554.3347,26002.0
2020-10-01 10:10:00,555.51,558.0,553.54,556.27,33538.0,554.0155,556.4988,552.0508,554.7735,33538.0
2020-10-01 10:20:00,556.36,558.0,554.2,554.65,10764.0,554.8632,556.4988,552.7091,553.1578,10764.0
2020-10-01 10:30:00,555.17,556.96,554.92,556.5,8033.0,553.6764,555.4616,553.4271,555.0029,8033.0
2020-10-01 10:40:00,555.93,556.26,554.52,554.99,4566.0,554.4344,554.7635,553.0282,553.4969,4566.0
2020-10-01 10:50:00,554.7,557.14,554.63,556.15,11401.0,553.2077,555.6411,553.1379,554.6538,11401.0
2020-10-01 11:00:00,556.27,556.93,555.23,555.47,5496.0,554.7735,555.4317,553.7363,553.9756,5496.0
2020-10-01 11:10:00,555.1,557.5,555.05,555.51,9661.0,553.6066,556.0002,553.5568,554.0155,9661.0
2020-10-01 11:20:00,555.5,555.88,554.71,555.76,4114.0,554.0056,554.3845,553.2177,554.2649,4114.0
2020-10-01 11:30:00,555.39,557.5,554.78,557.0,6941.0,553.8959,556.0002,553.2875,555.5015,6941.0
2020-10-01 11:40:00,556.65,556.72,554.79,554.79,3643.0,555.1525,555.2223,553.2975,553.2975,3643.0
2020-10-01 11:50:00,554.22,556.27,553.81,555.49,9912.0,552.729,554.7735,552.3201,553.9956,9912.0
2020-10-01 12:00:00,555.55,556.69,555.53,556.2,6933.0,554.0554,555.1924,554.0355,554.7037,6933.0
2020-10-01 12:10:00,556.03,556.56,555.38,556.35,3893.0,554.5341,555.0627,553.8859,554.8533,3893.0
2020-10-01 12:20:00,556.43,557.35,556.15,556.88,4826.0,554.9331,555.8506,554.6538,555.3818,4826.0
2020-10-01 12:30:00,556.87,559.22,556.8,558.95,6659.0,555.3719,557.7155,555.3021,557.4463,6659.0
2020-10-01 12:40:00,559.46,559.89,558.26,559.41,9859.0,557.9549,558.3837,556.7581,557.905,9859.0
2020-10-01 12:50:00,559.6,560.33,558.96,559.26,10260.0,558.0945,558.8226,557.4562,557.7554,10260.0
2020-10-01 13:00:00,559.22,559.42,558.24,559.26,5497.0,557.7155,557.915,556.7382,557.7554,5497.0
2020-10-01 13:10:00,559.43,559.53,558.51,559.0,5292.0,557.925,558.0247,557.0075,557.4961,5292.0
2020-10-01 13:20:00,558.81,559.87,558.67,559.6,5306.0,557.3067,558.3638,557.167,558.0945,5306.0
2020-10-01 13:30:00,559.64,560.56,559.29,559.77,11418.0,558.1344,559.0519,557.7854,558.2641,11418.0
2020-10-01 13:40:00,559.73,561.42,559.62,560.84,8371.0,558.2242,559.9096,558.1145,559.3312,8371.0
2020-10-01 13:50:00,560.94,562.61,560.27,560.4,18488.0,559.4309,561.0964,558.7627,558.8924,18488.0
2020-10-01 14:00:00,560.84,561.88,559.41,561.74,11382.0,559.3312,560.3684,557.905,560.2288,11382.0
2020-10-01 14:10:00,561.86,563.71,561.61,563.0,15549.0,560.3484,562.1935,560.0991,561.4854,15549.0
2020-10-01 14:20:00,562.84,564.52,562.82,564.39,12767.0,561.3258,563.0013,561.3059,562.8716,12767.0
2020-10-01 14:30:00,564.25,565.61,564.09,565.43,12812.0,562.732,564.0884,562.5724,563.9088,12812.0
2020-10-01 14:40:00,565.45,565.5,563.64,563.64,11085.0,563.9288,563.9787,562.1237,562.1237,11085.0
2020-10-01 14:50:00,563.59,564.67,563.56,564.48,8506.0,562.0738,563.1509,562.0439,562.9614,8506.0
2020-10-01 15:00:00,564.63,565.29,564.16,564.42,16008.0,563.111,563.7692,562.6423,562.9016,16008.0
2020-10-01 15:10:00,564.54,564.87,562.63,563.29,9097.0,563.0212,563.3503,561.1164,561.7746,9097.0
2020-10-01 15:20:00,563.32,564.09,563.17,563.38,13808.0,561.8045,562.5724,561.6549,561.8644,13808.0
2020-10-01 15:30:00,563.21,565.1,563.21,564.28,18361.0,561.6948,563.5797,561.6948,562.7619,18361.0
2020-10-01 15:40:00,564.28,564.63,563.44,564.49,20413.0,562.7619,563.111,561.9242,562.9714,20413.0
2020-10-01 15:50:00,564.64,568.38,564.64,568.0,83073.0,563.121,566.8509,563.121,566.4719,83073.0
2020-10-02 09:30:00,562.0,569.87,561.66,569.87,23265.0,560.4881,568.3369,560.149,568.3369,23265.0
2020-10-02 09:40:00,569.88,574.5,569.33,572.62,22343.0,568.3469,572.9544,567.7984,571.0795,22343.0
2020-10-02 09:50:00,572.6,574.45,570.44,572.46,16562.0,571.0596,572.9046,568.9054,570.9199,16562.0
2020-10-02 10:00:00,573.49,576.0,573.43,574.57,7880.0,571.9472,574.4504,571.8873,573.0243,7880.0
2020-10-02 10:10:00,574.07,575.38,573.12,574.41,12379.0,572.5256,573.8321,571.5782,572.8647,12379.0
2020-10-02 10:20:00,574.28,574.28,571.31,571.39,19158.0,572.735,572.735,569.773,569.8528,19158.0
2020-10-02 10:30:00,571.57,571.81,567.74,569.02,7594.0,570.0323,570.2717,566.2126,567.4892,7594.0
2020-10-02 10:40:00,568.5,568.5,565.02,567.9,12839.0,566.9706,566.9706,563.4999,566.3722,12839.0
2020-10-02 10:50:00,567.01,571.27,566.41,570.92,11164.0,565.4846,569.7331,564.8862,569.3841,11164.0
2020-10-02 11:00:00,570.92,570.93,566.82,567.49,11360.0,569.3841,569.394,565.2951,565.9633,11360.0
2020-10-02 11:10:00,567.46,567.47,565.75,566.93,6923.0,565.9334,565.9434,564.228,565.4048,6923.0
2020-10-02 11:20:00,566.77,567.9,566.14,566.19,7307.0,565.2452,566.3722,564.6169,564.6668,7307.0
2020-10-02 11:30:00,565.94,566.83,565.37,566.02,9750.0,564.4175,565.3051,563.849,564.4973,9750.0
2020-10-02 11:40:00,565.28,565.71,562.68,564.29,18190.0,563.7592,564.1881,561.1662,562.7719,18190.0
2020-10-02 11:50:00,563.89,564.17,558.0,558.89,20408.0,562.373,562.6522,556.4988,557.3864,20408.0
2020-10-02 12:00:00,558.28,558.28,554.04,556.64,14381.0,556.7781,556.7781,552.5495,555.1425,14381.0
2020-10-02 12:10:00,556.81,559.21,556.18,557.48,10997.0,555.312,557.7056,554.6837,555.9802,10997.0
2020-10-02 12:20:00,557.64,561.52,557.64,561.15,26311.0,556.1398,560.0094,556.1398,559.6404,26311.0
2020-10-02 12:30:00,561.39,561.68,559.81,560.6,8111.0,559.8797,560.1689,558.304,559.0918,8111.0
2020-10-02 12:40:00,560.69,562.29,559.9,561.62,9030.0,559.1816,560.7773,558.3937,560.1091,9030.0
2020-10-02 12:50:00,561.5,563.58,561.37,562.13,7099.0,559.9894,562.0638,559.8598,560.6177,7099.0
2020-10-02 13:00:00,561.37,562.67,560.72,562.1,6880.0,559.8598,561.1563,559.2115,560.5878,6880.0
2020-10-02 13:10:00,561.71,562.88,561.71,562.45,4962.0,560.1988,561.3657,560.1988,560.9369,4962.0
2020-10-02 13:20:00,562.75,564.36,562.75,563.35,5251.0,561.2361,562.8417,561.2361,561.8344,5251.0
2020-10-02 13:30:00,563.0,564.2,562.35,563.0,6984.0,561.4854,562.6822,560.8371,561.4854,6984.0
2020-10-02 13:40:00,563.1,563.56,561.2,563.14,11432.0,561.5851,562.0439,559.6902,561.625,11432.0
2020-10-02 13:50:00,562.88,563.55,562.04,563.22,3205.0,561.3657,562.0339,560.528,561.7048,3205.0
2020-10-02 14:00:00,563.54,564.62,563.41,564.61,4773.0,562.0239,563.101,561.8943,563.091,4773.0
2020-10-02 14:10:00,564.15,564.18,563.5,564.13,6150.0,562.6323,562.6622,561.984,562.6123,6150.0
2020-10-02 14:20:00,564.15,565.62,563.31,565.38,11318.0,562.6323,564.0983,561.7945,563.859,11318.0
2020-10-02 14:30:00,565.18,566.52,565.0,566.18,13558.0,563.6595,564.9959,563.48,564.6568,13558.0
2020-10-02 14:40:00,564.87,566.72,564.58,566.22,12417.0,563.3503,565.1954,563.0611,564.6967,12417.0
2020-10-02 14:50:00,566.07,566.73,565.03,565.96,4818.0,564.5471,565.2053,563.5099,564.4374,4818.0
2020-10-02 15:00:00,565.92,566.0,564.59,564.59,4730.0,564.3975,564.4773,563.0711,563.0711,4730.0
2020-10-02 15:10:00,564.14,564.71,562.75,563.8,5170.0,562.6223,563.1908,561.2361,562.2832,5170.0
2020-10-02 15:20:00,563.72,564.41,562.64,563.83,5268.0,562.2034,562.8916,561.1263,562.3131,5268.0
2020-10-02 15:30:00,563.63,565.17,563.5,564.77,5010.0,562.1137,563.6495,561.984,563.2506,5010.0
2020-10-02 15:40:00,564.68,565.02,563.25,563.27,17315.0,563.1609,563.4999,561.7347,561.7547,17315.0
2020-10-02 15:50:00,563.42,566.3,562.69,565.26,95132.0,561.9042,564.7765,561.1762,563.7393,95132.0
2020-10-05 09:30:00,598.9,615.48,594.11,613.13,426931.0,597.2888,613.8242,592.5117,611.4805,426931.0
2020-10-05 09:40:00,612.93,619.97,603.21,603.61,267148.0,611.2811,618.3021,601.5872,601.9861,267148.0
2020-10-05 09:50:00,603.42,604.74,597.28,601.13,193660.0,601.7966,603.1131,595.6732,599.5128,193660.0
2020-10-05 10:00:00,600.41,601.33,596.5,597.45,104902.0,598.7947,599.7123,594.8953,595.8427,104902.0
2020-10-05 10:10:00,597.54,603.5,595.0,595.73,138005.0,595.9325,601.8764,593.3993,594.1273,138005.0
2020-10-05 10:20:00,595.98,598.47,591.15,593.75,122255.0,594.3767,596.86,589.5596,592.1527,122255.0
2020-10-05 10:30:00,592.95,596.9,592.84,594.5,90744.0,591.3548,595.2942,591.2451,592.9006,90744.0
2020-10-05 10:40:00,594.9,600.0,594.49,599.49,95009.0,593.2996,598.3858,592.8907,597.8772,95009.0
2020-10-05 10:50:00,599.07,602.48,596.43,599.11,115606.0,597.4583,600.8592,594.8254,597.4982,115606.0
2020-10-05 11:00:00,599.17,601.03,596.44,600.9,62800.0,597.5581,599.4131,594.8354,599.2834,62800.0
2020-10-05 11:10:00,601.2,601.67,598.0,598.83,61357.0,599.5826,600.0513,596.3912,597.219,61357.0
2020-10-05 11:20:00,598.95,600.0,598.0,599.22,43654.0,597.3387,598.3858,596.3912,597.6079,43654.0
2020-10-05 11:30:00,599.49,602.98,598.65,602.4,69796.0,597.8772,601.3578,597.0395,600.7794,69796.0
2020-10-05 11:40:00,602.34,604.13,601.83,603.58,44294.0,600.7195,602.5047,600.2109,601.9562,44294.0
2020-10-05 11:50:00,603.74,604.99,602.89,604.74,49984.0,602.1158,603.3624,601.2681,603.1131,49984.0
2020-10-05 12:00:00,604.65,607.1,604.1,605.71,46598.0,603.0233,605.4667,602.4748,604.0805,46598.0
2020-10-05 12:10:00,605.89,607.58,603.39,606.0,61370.0,604.26,605.9454,601.7667,604.3697,61370.0
2020-10-05 12:20:00,605.7,607.62,604.99,606.39,26564.0,604.0705,605.9853,603.3624,604.7586,26564.0
2020-10-05 12:30:00,606.43,606.49,604.2,604.99,16809.0,604.7985,604.8584,602.5745,603.3624,16809.0
2020-10-05 12:40:00,605.17,605.99,604.34,605.36,19427.0,603.5419,604.3597,602.7142,603.7314,19427.0
2020-10-05 12:50:00,605.0,605.44,604.31,604.67,21547.0,603.3724,603.8112,602.6842,603.0433,21547.0
2020-10-05 13:00:00,604.67,607.87,603.74,606.76,37749.0,603.0433,606.2347,602.1158,605.1277,37749.0
2020-10-05 13:10:00,606.69,607.62,604.82,605.34,28186.0,605.0578,605.9853,603.1929,603.7115,28186.0
2020-10-05 13:20:00,605.24,606.33,604.45,605.65,33076.0,603.6117,604.6988,602.8239,604.0206,33076.0
2020-10-05 13:30:00,605.53,605.83,604.08,605.13,16787.0,603.901,604.2002,602.4549,603.502,16787.0
2020-10-05 13:40:00,605.46,606.13,604.01,604.52,11812.0,603.8312,604.4993,602.3851,602.8937,11812.0
2020-10-05 13:50:00,604.54,605.95,601.56,603.17,31091.0,602.9136,604.3198,599.9416,601.5473,31091.0
2020-10-05 14:00:00,602.85,603.23,600.06,600.29,28393.0,601.2282,601.6072,598.4457,598.6751,28393.0
2020-10-05 14:10:00,600.52,601.0,598.67,598.97,30827.0,598.9044,599.3831,597.0594,597.3586,30827.0
2020-10-05 14:20:00,599.36,600.83,598.5,599.54,32153.0,597.7476,599.2136,596.8899,597.9271,32153.0
2020-10-05 14:30:00,599.77,603.71,598.31,603.71,42684.0,598.1565,602.0859,596.7004,602.0859,42684.0
2020-10-05 14:40:00,603.49,609.32,603.48,606.72,148843.0,601.8665,607.6808,601.8565,605.0878,148843.0
2020-10-05 14:50:00,606.4,612.0,605.57,611.92,106665.0,604.7686,610.3536,603.9409,610.2738,106665.0
2020-10-05 15:00:00,611.72,614.28,607.02,609.88,120008.0,610.0743,612.6274,605.387,608.2393,120008.0
2020-10-05 15:10:00,609.94,613.66,608.73,610.75,115113.0,608.2991,612.0091,607.0924,609.1069,115113.0
2020-10-05 15:20:00,610.68,611.41,607.73,609.97,58351.0,609.0371,609.7651,606.095,608.329,58351.0
2020-10-05 15:30:00,609.93,611.42,606.4,606.93,70058.0,608.2891,609.7751,604.7686,605.2972,70058.0
2020-10-05 15:40:00,606.78,608.45,605.11,605.74,62221.0,605.1476,606.8131,603.4821,604.1104,62221.0
2020-10-05 15:50:00,605.72,606.99,603.28,604.58,98131.0,604.0905,605.357,601.657,602.9535,98131.0
2020-10-06 09:30:00,605.32,608.0,593.05,593.89,83599.0,603.6915,606.3643,591.4545,592.2923,83599.0
2020-10-06 09:40:00,594.0,601.09,593.5,600.23,41180.0,592.402,599.4729,591.9033,598.6152,41180.0
2020-10-06 09:50:00,599.95,604.98,599.05,604.98,44725.0,598.336,603.3524,597.4384,603.3524,44725.0
2020-10-06 10:00:00,604.98,609.54,602.06,609.08,43982.0,603.3524,607.9002,600.4403,607.4414,43982.0
2020-10-06 10:10:00,609.29,610.38,603.43,603.87,36296.0,607.6508,608.7379,601.8066,602.2454,36296.0
2020-10-06 10:20:00,603.61,604.03,599.99,600.48,20505.0,601.9861,602.405,598.3759,598.8645,20505.0
2020-10-06 10:30:00,600.11,601.25,598.11,599.88,27152.0,598.4955,599.6325,596.5009,598.2662,27152.0
2020-10-06 10:40:00,600.31,601.26,598.0,599.14,13507.0,598.695,599.6424,596.3912,597.5282,13507.0
2020-10-06 10:50:00,599.69,600.62,595.0,595.82,24734.0,598.0767,599.0042,593.3993,594.2171,24734.0
2020-10-06 11:00:00,596.05,597.38,594.56,594.78,17585.0,594.4465,595.7729,592.9605,593.1799,17585.0
2020-10-06 11:10:00,595.12,595.46,591.0,591.0,33860.0,593.519,593.8581,589.4101,589.4101,33860.0
2020-10-06 11:20:00,590.87,591.99,587.53,591.99,23223.0,589.2804,590.3974,585.9494,590.3974,23223.0
2020-10-06 11:30:00,592.48,593.58,590.92,591.97,12250.0,590.8861,591.9831,589.3303,590.3774,12250.0
2020-10-06 11:40:00,591.68,592.21,587.99,588.0,12117.0,590.0882,590.6168,586.4081,586.4181,12117.0
2020-10-06 11:50:00,587.5,589.27,586.05,587.8,26939.0,585.9195,587.6847,584.4734,586.2187,26939.0
2020-10-06 12:00:00,587.91,589.19,587.11,588.98,12676.0,586.3284,587.6049,585.5305,587.3955,12676.0
2020-10-06 12:10:00,589.01,590.29,588.92,589.73,8668.0,587.4254,588.702,587.3356,588.1435,8668.0
2020-10-06 12:20:00,589.46,591.67,589.38,590.99,12502.0,587.8742,590.0782,587.7944,589.4001,12502.0
2020-10-06 12:30:00,591.36,592.81,590.85,591.64,6900.0,589.7691,591.2152,589.2605,590.0483,6900.0
2020-10-06 12:40:00,591.69,594.46,591.27,593.51,31276.0,590.0982,592.8607,589.6793,591.9133,31276.0
2020-10-06 12:50:00,593.68,593.68,590.52,590.93,10849.0,592.0828,592.0828,588.9313,589.3402,10849.0
2020-10-06 13:00:00,590.83,590.91,588.73,589.4,13935.0,589.2405,589.3203,587.1462,587.8144,13935.0
2020-10-06 13:10:00,589.75,589.99,587.15,588.22,14933.0,588.1634,588.4028,585.5704,586.6375,14933.0
2020-10-06 13:20:00,588.48,589.39,587.9,588.74,15971.0,586.8968,587.8044,586.3184,587.1561,15971.0
2020-10-06 13:30:00,588.57,590.92,588.57,590.92,10398.0,586.9866,589.3303,586.9866,589.3303,10398.0
2020-10-06 13:40:00,590.29,590.81,585.6,586.49,14981.0,588.702,589.2206,584.0246,584.9122,14981.0
2020-10-06 13:50:00,586.26,587.85,585.02,587.85,20996.0,584.6828,586.2685,583.4461,586.2685,20996.0
2020-10-06 14:00:00,587.64,588.0,586.77,587.83,5927.0,586.0591,586.4181,585.1914,586.2486,5927.0
2020-10-06 14:10:00,587.38,589.88,587.38,589.38,9454.0,585.7998,588.2931,585.7998,587.7944,9454.0
2020-10-06 14:20:00,589.19,589.2,586.9,586.95,10373.0,587.6049,587.6149,585.3211,585.3709,10373.0
2020-10-06 14:30:00,587.19,588.55,586.29,588.27,11645.0,585.6103,586.9666,584.7127,586.6874,11645.0
2020-10-06 14:40:00,588.54,590.0,586.5,586.5,15233.0,586.9567,588.4127,584.9222,584.9222,15233.0
2020-10-06 14:50:00,586.55,586.55,581.28,583.2,45208.0,584.972,584.972,579.7162,581.631,45208.0
2020-10-06 15:00:00,583.36,583.63,579.02,581.14,30691.0,581.7906,582.0599,577.4623,579.5766,30691.0
2020-10-06 15:10:00,580.64,584.95,580.47,583.63,19638.0,579.0779,583.3763,578.9084,582.0599,19638.0
2020-10-06 15:20:00,583.57,583.99,580.24,583.84,22462.0,582.0,582.4189,578.679,582.2693,22462.0
2020-10-06 15:30:00,583.58,586.64,582.45,585.04,24546.0,582.01,585.0618,580.8831,583.4661,24546.0
2020-10-06 15:40:00,585.05,585.05,581.48,582.53,20058.0,583.4761,583.4761,579.9157,580.9628,20058.0
2020-10-06 15:50:00,582.33,582.94,580.09,581.6,73053.0,580.7634,581.3717,578.5294,580.0353,73053.0
2020-10-07 09:30:00,588.01,589.1,583.36,583.36,32779.0,586.4281,587.5152,581.7906,581.7906,32779.0
2020-10-07 09:40:00,583.27,586.98,583.0,586.88,14304.0,581.7008,585.4009,581.4316,585.3011,14304.0
2020-10-07 09:50:00,586.41,588.09,584.51,586.0,14624.0,584.8324,586.5079,582.9375,584.4235,14624.0
2020-10-07 10:00:00,586.0,590.0,585.29,589.48,22258.0,584.4235,588.4127,583.7154,587.8941,22258.0
2020-10-07 10:10:00,589.33,589.83,586.57,588.17,8479.0,587.7445,588.2432,584.992,586.5877,8479.0
2020-10-07 10:20:00,587.7,588.04,581.65,584.23,14870.0,586.1189,586.458,580.0852,582.6583,14870.0
2020-10-07 10:30:00,583.77,585.43,582.7,583.37,12377.0,582.1995,583.855,581.1324,581.8006,12377.0
2020-10-07 10:40:00,583.05,585.39,583.05,585.2,9622.0,581.4814,583.8151,581.4814,583.6257,9622.0
2020-10-07 10:50:00,584.94,589.47,584.75,588.97,14566.0,583.3664,587.8842,583.1769,587.3855,14566.0
2020-10-07 11:00:00,589.25,589.5,586.84,587.29,4004.0,587.6648,587.9141,585.2612,585.71,4004.0
2020-10-07 11:10:00,587.73,588.81,587.31,588.44,5950.0,586.1488,587.2259,585.73,586.8569,5950.0
2020-10-07 11:20:00,588.07,588.97,586.16,588.92,7456.0,586.4879,587.3855,584.5831,587.3356,7456.0
2020-10-07 11:30:00,588.78,589.5,588.35,589.1,9345.0,587.196,587.9141,586.7672,587.5152,9345.0
2020-10-07 11:40:00,589.94,589.94,587.7,588.87,6722.0,588.3529,588.3529,586.1189,587.2858,6722.0
2020-10-07 11:50:00,588.92,590.0,588.47,590.0,7315.0,587.3356,588.4127,586.8869,588.4127,7315.0
2020-10-07 12:00:00,589.53,589.99,588.69,589.67,3192.0,587.944,588.4028,587.1063,588.0836,3192.0
2020-10-07 12:10:00,589.6,591.48,589.06,589.53,13724.0,588.0138,589.8888,587.4753,587.944,13724.0
2020-10-07 12:20:00,590.09,591.7,588.91,589.44,8211.0,588.5025,590.1082,587.3257,587.8542,8211.0
2020-10-07 12:30:00,590.22,591.12,589.71,590.86,4209.0,588.6322,589.5297,588.1235,589.2704,4209.0
2020-10-07 12:40:00,590.74,591.44,590.73,591.02,4427.0,589.1508,589.8489,589.1408,589.43,4427.0
2020-10-07 12:50:00,591.01,591.02,589.94,590.58,3917.0,589.42,589.43,588.3529,588.9912,3917.0
2020-10-07 13:00:00,590.9,591.09,588.7,589.6,5201.0,589.3103,589.4998,587.1162,588.0138,5201.0
2020-10-07 13:10:00,589.36,590.5,589.17,590.33,3222.0,587.7745,588.9114,587.585,588.7419,3222.0
2020-10-07 13:20:00,590.51,591.0,588.61,588.61,6895.0,588.9214,589.4101,587.0265,587.0265,6895.0
2020-10-07 13:30:00,588.86,588.98,587.22,587.6,6342.0,587.2758,587.3955,585.6402,586.0192,6342.0
2020-10-07 13:40:00,587.46,588.48,587.19,587.63,6945.0,585.8796,586.8968,585.6103,586.0491,6945.0
2020-10-07 13:50:00,587.75,588.16,585.0,585.17,15154.0,586.1688,586.5777,583.4262,583.5957,15154.0
2020-10-07 14:00:00,585.33,586.39,583.9,584.43,9543.0,583.7553,584.8125,582.3292,582.8577,9543.0
2020-10-07 14:10:00,583.95,586.71,583.95,586.71,8706.0,582.379,585.1316,582.379,585.1316,8706.0
2020-10-07 14:20:00,586.54,588.52,586.05,588.52,9189.0,584.9621,586.9367,584.4734,586.9367,9189.0
2020-10-07 14:30:00,588.52,590.57,588.52,590.54,8917.0,586.9367,588.9812,586.9367,588.9513,8917.0
2020-10-07 14:40:00,590.17,590.85,588.75,588.95,12985.0,588.5823,589.2605,587.1661,587.3656,12985.0
2020-10-07 14:50:00,589.11,591.22,589.11,591.2,12808.0,587.5251,589.6295,587.5251,589.6095,12808.0
2020-10-07 15:00:00,591.08,591.7,590.41,591.63,11579.0,589.4898,590.1082,588.8216,590.0384,11579.0
2020-10-07 15:10:00,591.71,593.27,591.64,593.1,15946.0,590.1181,591.6739,590.0483,591.5044,15946.0
2020-10-07 15:20:00,593.08,593.88,590.55,590.98,28979.0,591.4845,592.2823,588.9613,589.3901,28979.0
2020-10-07 15:30:00,590.98,592.33,590.97,592.2,11024.0,589.3901,590.7365,589.3801,590.6068,11024.0
2020-10-07 15:40:00,592.16,592.61,591.32,592.6,13177.0,590.5669,591.0157,589.7292,591.0057,13177.0
2020-10-07 15:50:00,592.73,593.21,591.21,591.69,34210.0,591.1354,591.6141,589.6195,590.0982,34210.0
2020-10-08 09:30:00,614.64,615.0,599.1,605.0,295923.0,612.9865,613.3455,597.4883,603.3724,295923.0
2020-10-08 09:40:00,605.89,606.95,600.22,600.22,90670.0,604.26,605.3171,598.6052,598.6052,90670.0
2020-10-08 09:50:00,600.73,606.41,600.0,605.01,60305.0,599.1139,604.7786,598.3858,603.3824,60305.0
2020-10-08 10:00:00,605.43,605.83,600.71,604.3,42549.0,603.8012,604.2002,599.0939,602.6743,42549.0
2020-10-08 10:10:00,604.25,607.71,599.72,603.0,69591.0,602.6244,606.0751,598.1066,601.3778,69591.0
2020-10-08 10:20:00,603.43,604.16,598.09,600.44,62505.0,601.8066,602.5346,596.481,598.8247,62505.0
2020-10-08 10:30:00,600.79,604.78,600.79,603.38,36779.0,599.1737,603.153,599.1737,601.7567,36779.0
2020-10-08 10:40:00,603.13,605.13,602.2,604.62,22356.0,601.5074,603.502,600.5799,602.9934,22356.0
2020-10-08 10:50:00,604.67,604.67,601.41,602.58,14057.0,603.0433,603.0433,599.792,600.9589,14057.0
2020-10-08 11:00:00,603.18,604.95,602.5,603.58,19792.0,601.5573,603.3225,600.8791,601.9562,19792.0
2020-10-08 11:10:00,603.46,605.51,603.46,604.05,23840.0,601.8365,603.881,601.8365,602.4249,23840.0
2020-10-08 11:20:00,604.39,606.37,603.47,605.64,44065.0,602.764,604.7387,601.8465,604.0107,44065.0
2020-10-08 11:30:00,605.69,606.99,604.28,606.66,33290.0,604.0605,605.357,602.6543,605.0279,33290.0
2020-10-08 11:40:00,606.6,606.69,604.51,604.84,18661.0,604.9681,605.0578,602.8837,603.2128,18661.0
2020-10-08 11:50:00,604.65,605.0,602.77,602.99,13814.0,603.0233,603.3724,601.1484,601.3678,13814.0
2020-10-08 12:00:00,602.78,602.93,600.12,601.24,22397.0,601.1584,601.308,598.5055,599.6225,22397.0
2020-10-08 12:10:00,601.56,603.39,600.4,600.65,37311.0,599.9416,601.7667,598.7848,599.0341,37311.0
2020-10-08 12:20:00,600.67,602.29,600.31,600.47,16957.0,599.054,600.6697,598.695,598.8546,16957.0
2020-10-08 12:30:00,600.46,601.96,599.63,601.3,19988.0,598.8446,600.3406,598.0168,599.6823,19988.0
2020-10-08 12:40:00,601.28,602.22,600.92,601.7,11808.0,599.6624,600.5999,599.3034,600.0813,11808.0
2020-10-08 12:50:00,601.91,602.59,601.0,601.0,9977.0,600.2907,600.9689,599.3831,599.3831,9977.0
2020-10-08 13:00:00,601.28,601.75,599.94,600.21,10096.0,599.6624,600.1311,598.326,598.5953,10096.0
2020-10-08 13:10:00,600.35,601.67,599.96,601.36,22643.0,598.7349,600.0513,598.3459,599.7422,22643.0
2020-10-08 13:20:00,601.09,601.64,600.52,600.97,12451.0,599.4729,600.0214,598.9044,599.3532,12451.0
2020-10-08 13:30:00,601.24,601.52,600.63,600.64,5928.0,599.6225,599.9018,599.0141,599.0241,5928.0
2020-10-08 13:40:00,600.56,601.56,600.02,601.52,8452.0,598.9443,599.9416,598.4058,599.9018,8452.0
2020-10-08 13:50:00,601.11,602.2,600.19,600.96,12255.0,599.4929,600.5799,598.5753,599.3433,12255.0
2020-10-08 14:00:00,601.04,601.21,600.14,601.18,7113.0,599.423,599.5926,598.5255,599.5627,7113.0
2020-10-08 14:10:00,601.2,601.5,600.52,601.06,10456.0,599.5826,599.8818,598.9044,599.443,10456.0
2020-10-08 14:20:00,601.18,603.04,601.18,602.55,10140.0,599.5627,601.4177,599.5627,600.929,10140.0
2020-10-08 14:30:00,602.54,602.95,602.14,602.73,9268.0,600.919,601.3279,600.5201,601.1085,9268.0
2020-10-08 14:40:00,602.38,603.9,602.1,602.99,19890.0,600.7594,602.2753,600.4802,601.3678,19890.0
2020-10-08 14:50:00,603.12,605.87,602.26,605.33,25171.0,601.4974,604.24,600.6398,603.7015,25171.0
2020-10-08 15:00:00,605.31,605.74,604.38,605.4,24927.0,603.6816,604.1104,602.7541,603.7713,24927.0
2020-10-08 15:10:00,605.4,606.24,603.6,603.94,35258.0,603.7713,604.6091,601.9762,602.3152,35258.0
2020-10-08 15:20:00,603.64,603.8,602.57,603.04,19909.0,602.016,602.1756,600.9489,601.4177,19909.0
2020-10-08 15:30:00,603.1,603.15,601.1,601.36,23229.0,601.4775,601.5274,599.4829,599.7422,23229.0
2020-10-08 15:40:00,601.4,602.52,600.73,601.12,25533.0,599.7821,600.8991,599.1139,599.5028,25533.0
2020-10-08 15:50:00,601.29,602.1,599.5,599.67,113224.0,599.6724,600.4802,597.8872,598.0567,113224.0
2020-10-09 09:30:00,600.96,602.49,593.5,597.23,59257.0,599.3433,600.8691,591.9033,595.6233,59257.0
2020-10-09 09:40:00,596.64,598.6,594.0,595.37,32552.0,595.0349,596.9896,592.402,593.7683,32552.0
2020-10-09 09:50:00,595.37,597.77,595.37,595.75,19669.0,593.7683,596.1618,593.7683,594.1473,19669.0
2020-10-09 10:00:00,595.46,597.06,594.2,596.62,19945.0,593.8581,595.4537,592.6014,595.0149,19945.0
2020-10-09 10:10:00,597.0,598.08,595.79,597.57,16456.0,595.3939,596.471,594.1872,595.9624,16456.0
2020-10-09 10:20:00,597.45,602.55,597.31,602.29,21838.0,595.8427,600.929,595.7031,600.6697,21838.0
2020-10-09 10:30:00,602.45,604.13,601.75,602.48,24527.0,600.8292,602.5047,600.1311,600.8592,24527.0
2020-10-09 10:40:00,602.73,604.44,602.56,602.84,36724.0,601.1085,602.8139,600.939,601.2182,36724.0
2020-10-09 10:50:00,603.21,603.52,600.65,602.32,13240.0,601.5872,601.8964,599.0341,600.6996,13240.0
2020-10-09 11:00:00,602.07,602.65,601.47,602.65,4845.0,600.4503,601.0287,599.8519,601.0287,4845.0
2020-10-09 11:10:00,602.73,603.0,600.3,601.1,9303.0,601.1085,601.3778,598.685,599.4829,9303.0
2020-10-09 11:20:00,601.1,601.97,600.69,601.37,4851.0,599.4829,600.3505,599.074,599.7522,4851.0
2020-10-09 11:30:00,601.24,603.7,601.24,603.7,6100.0,599.6225,602.0759,599.6225,602.0759,6100.0
2020-10-09 11:40:00,603.72,604.29,603.0,603.19,10999.0,602.0958,602.6643,601.3778,601.5673,10999.0
2020-10-09 11:50:00,603.2,603.52,601.95,602.0,6546.0,601.5772,601.8964,600.3306,600.3805,6546.0
2020-10-09 12:00:00,601.74,601.77,600.64,601.43,8604.0,600.1212,600.1511,599.0241,599.812,8604.0
2020-10-09 12:10:00,601.17,602.89,599.84,602.1,24663.0,599.5527,601.2681,598.2263,600.4802,24663.0
2020-10-09 12:20:00,601.89,602.36,599.41,599.73,14849.0,600.2708,600.7395,597.7974,598.1166,14849.0
2020-10-09 12:30:00,599.92,600.85,599.17,600.0,9034.0,598.3061,599.2336,597.5581,598.3858,9034.0
2020-10-09 12:40:00,600.17,600.17,599.22,599.58,4107.0,598.5554,598.5554,597.6079,597.967,4107.0
2020-10-09 12:50:00,599.6,600.21,598.8,600.21,11889.0,597.9869,598.5953,597.1891,598.5953,11889.0
2020-10-09 13:00:00,600.44,601.53,600.29,600.8,9235.0,598.8247,599.9117,598.6751,599.1837,9235.0
2020-10-09 13:10:00,600.78,601.31,599.38,600.12,11768.0,599.1637,599.6923,597.7675,598.5055,11768.0
2020-10-09 13:20:00,600.09,600.92,599.63,600.68,5219.0,598.4756,599.3034,598.0168,599.064,5219.0
2020-10-09 13:30:00,600.73,600.99,599.2,599.61,2823.0,599.1139,599.3732,597.588,597.9969,2823.0
2020-10-09 13:40:00,599.81,599.88,598.51,599.88,7008.0,598.1964,598.2662,596.8998,598.2662,7008.0
2020-10-09 13:50:00,599.57,599.59,599.18,599.45,2203.0,597.957,597.9769,597.568,597.8373,2203.0
2020-10-09 14:00:00,599.55,602.31,599.4,601.83,6664.0,597.9371,600.6896,597.7875,600.2109,6664.0
2020-10-09 14:10:00,601.83,602.88,601.38,602.88,7967.0,600.2109,601.2581,599.7621,601.2581,7967.0
2020-10-09 14:20:00,602.92,603.96,601.7,601.91,19321.0,601.298,602.3352,600.0813,600.2907,19321.0
2020-10-09 14:30:00,601.6,601.6,600.6,601.13,3456.0,599.9815,599.9815,598.9842,599.5128,3456.0
2020-10-09 14:40:00,601.25,602.49,601.13,602.2,3500.0,599.6325,600.8691,599.5128,600.5799,3500.0
2020-10-09 14:50:00,602.77,602.97,602.0,602.0,2625.0,601.1484,601.3478,600.3805,600.3805,2625.0
2020-10-09 15:00:00,602.16,602.37,600.81,601.45,5146.0,600.54,600.7495,599.1937,599.8319,5146.0
2020-10-09 15:10:00,601.22,602.49,601.01,601.82,14973.0,599.6026,600.8691,599.3931,600.2009,14973.0
2020-10-09 15:20:00,602.21,602.91,602.0,602.37,8113.0,600.5899,601.288,600.3805,600.7495,8113.0
2020-10-09 15:30:00,602.92,603.0,602.12,602.5,12346.0,601.298,601.3778,600.5001,600.8791,12346.0
2020-10-09 15:40:00,602.5,602.87,601.0,601.57,13219.0,600.8791,601.2481,599.3831,599.9516,13219.0
2020-10-09 15:50:00,601.64,602.73,601.5,601.76,44105.0,600.0214,601.1085,599.8818,600.1411,44105.0
2020-10-12 09:30:00,602.25,602.79,590.85,591.9,64745.0,600.6298,601.1683,589.2605,590.3076,64745.0
2020-10-12 09:40:00,592.39,597.83,591.0,595.93,38745.0,590.7963,596.2217,589.4101,594.3268,38745.0
2020-10-12 09:50:00,596.88,597.88,594.31,596.46,10867.0,595.2742,596.2715,592.7111,594.8554,10867.0
2020-10-12 10:00:00,596.99,596.99,594.53,594.62,15284.0,595.3839,595.3839,592.9306,593.0203,15284.0
2020-10-12 10:10:00,595.16,596.67,595.15,596.26,11929.0,593.5589,595.0648,593.5489,594.6559,11929.0
2020-10-12 10:20:00,596.43,597.42,593.35,594.23,9716.0,594.8254,595.8128,591.7537,592.6314,9716.0
2020-10-12 10:30:00,594.33,594.83,592.45,593.29,13493.0,592.7311,593.2297,590.8562,591.6939,13493.0
2020-10-12 10:40:00,593.69,594.3,592.86,594.14,9250.0,592.0928,592.7012,591.265,592.5416,9250.0
2020-10-12 10:50:00,594.5,597.85,594.5,597.85,12954.0,592.9006,596.2416,592.9006,596.2416,12954.0
2020-10-12 11:00:00,597.8,598.78,596.97,598.04,13514.0,596.1918,597.1691,595.364,596.4311,13514.0
2020-10-12 11:10:00,598.28,600.5,598.28,600.16,12748.0,596.6705,598.8845,596.6705,598.5454,12748.0
2020-10-12 11:20:00,600.06,600.1,595.36,595.36,18728.0,598.4457,598.4856,593.7583,593.7583,18728.0
2020-10-12 11:30:00,595.17,596.1,594.39,595.0,14124.0,593.5688,594.4963,592.7909,593.3993,14124.0
2020-10-12 11:40:00,595.19,596.93,595.19,596.93,7122.0,593.5888,595.3241,593.5888,595.3241,7122.0
2020-10-12 11:50:00,597.3,597.83,595.95,597.5,6862.0,595.6931,596.2217,594.3467,595.8926,6862.0
2020-10-12 12:00:00,597.54,599.66,597.03,599.42,6556.0,595.9325,598.0468,595.4238,597.8074,6556.0
2020-10-12 12:10:00,599.37,599.75,598.42,599.65,3855.0,597.7575,598.1365,596.8101,598.0368,3855.0
2020-10-12 12:20:00,599.36,600.81,598.34,600.81,9080.0,597.7476,599.1937,596.7303,599.1937,9080.0
2020-10-12 12:30:00,600.34,601.53,599.82,601.53,8392.0,598.7249,599.9117,598.2063,599.9117,8392.0
2020-10-12 12:40:00,601.34,602.35,601.13,602.0,8946.0,599.7222,600.7295,599.5128,600.3805,8946.0
2020-10-12 12:50:00,601.85,601.98,600.04,600.74,3962.0,600.2309,600.3605,598.4257,599.1238,3962.0
2020-10-12 13:00:00,601.03,601.25,599.06,600.01,5159.0,599.4131,599.6325,597.4484,598.3958,5159.0
2020-10-12 13:10:00,600.19,601.43,598.45,601.23,3924.0,598.5753,599.812,596.84,599.6125,3924.0
2020-10-12 13:20:00,601.47,602.88,601.04,602.63,12604.0,599.8519,601.2581,599.423,601.0088,12604.0
2020-10-12 13:30:00,602.86,603.68,602.7,603.55,8046.0,601.2381,602.0559,601.0786,601.9263,8046.0
2020-10-12 13:40:00,603.79,604.42,602.46,604.12,7521.0,602.1656,602.7939,600.8392,602.4948,7521.0
2020-10-12 13:50:00,604.7,604.97,603.96,604.58,8086.0,603.0732,603.3425,602.3352,602.9535,8086.0
2020-10-12 14:00:00,604.92,605.4,603.74,604.13,7647.0,603.2926,603.7713,602.1158,602.5047,7647.0
2020-10-12 14:10:00,604.22,604.65,602.51,602.69,12683.0,602.5945,603.0233,600.8891,601.0686,12683.0
2020-10-12 14:20:00,602.75,605.0,602.49,604.52,8103.0,601.1284,603.3724,600.8691,602.8937,8103.0
2020-10-12 14:30:00,604.73,605.1,604.22,605.0,8035.0,603.1031,603.4721,602.5945,603.3724,8035.0
2020-10-12 14:40:00,605.15,605.16,603.69,604.95,12006.0,603.522,603.532,602.0659,603.3225,12006.0
2020-10-12 14:50:00,604.88,605.15,602.23,602.34,27889.0,603.2527,603.522,600.6098,600.7195,27889.0
2020-10-12 15:00:00,602.43,602.44,599.54,600.09,29270.0,600.8093,600.8193,597.9271,598.4756,29270.0
2020-10-12 15:10:00,599.58,599.69,598.03,599.51,11683.0,597.967,598.0767,596.4211,597.8972,11683.0
2020-10-12 15:20:00,599.98,600.36,599.36,600.17,5424.0,598.3659,598.7449,597.7476,598.5554,5424.0
2020-10-12 15:30:00,600.12,600.39,599.25,600.3,4727.0,598.5055,598.7748,597.6379,598.685,4727.0
2020-10-12 15:40:00,600.47,601.25,600.37,600.56,8828.0,598.8546,599.6325,598.7548,598.9443,8828.0
2020-10-12 15:50:00,600.24,602.67,599.88,601.11,23928.0,598.6252,601.0487,598.2662,599.4929,23928.0
2020-10-13 09:30:00,601.6,607.59,600.18,607.3,30973.0,599.9815,605.9554,598.5654,605.6662,30973.0
2020-10-13 09:40:00,607.53,609.4,605.1,607.13,18814.0,605.8956,607.7606,603.4721,605.4967,18814.0
2020-10-13 09:50:00,606.79,613.47,606.78,612.52,31868.0,605.1576,611.8196,605.1476,610.8722,31868.0
2020-10-13 10:00:00,612.59,612.81,609.12,610.41,18702.0,610.942,611.1614,607.4813,608.7678,18702.0
2020-10-13 10:10:00,610.27,613.45,610.05,612.05,21763.0,608.6282,611.7997,608.4088,610.4034,21763.0
2020-10-13 10:20:00,612.45,616.31,612.27,614.12,39308.0,610.8023,614.652,610.6228,612.4679,39308.0
2020-10-13 10:30:00,614.26,615.36,612.99,613.48,9146.0,612.6075,613.7045,611.3409,611.8296,9146.0
2020-10-13 10:40:00,613.73,614.86,611.32,613.52,13246.0,612.0789,613.2059,609.6754,611.8695,13246.0
2020-10-13 10:50:00,612.87,613.12,610.35,611.06,20611.0,611.2212,611.4705,608.708,609.4161,20611.0
2020-10-13 11:00:00,611.15,611.23,605.38,606.23,41128.0,609.5058,609.5856,603.7514,604.5991,41128.0
2020-10-13 11:10:00,606.0,608.26,604.77,607.0,25523.0,604.3697,606.6236,603.143,605.367,25523.0
2020-10-13 11:20:00,606.99,609.46,606.99,609.01,14665.0,605.357,607.8204,605.357,607.3716,14665.0
2020-10-13 11:30:00,609.37,610.8,609.37,610.73,7027.0,607.7306,609.1568,607.7306,609.087,7027.0
2020-10-13 11:40:00,610.26,611.43,609.42,610.06,10565.0,608.6182,609.7851,607.7805,608.4188,10565.0
2020-10-13 11:50:00,609.62,610.18,607.67,607.68,4583.0,607.98,608.5385,606.0352,606.0452,4583.0
2020-10-13 12:00:00,607.71,609.0,606.76,607.99,4745.0,606.0751,607.3616,605.1277,606.3543,4745.0
2020-10-13 12:10:00,607.88,607.89,606.35,606.99,4772.0,606.2446,606.2546,604.7188,605.357,4772.0
2020-10-13 12:20:00,606.63,607.3,606.29,607.13,1828.0,604.998,605.6662,604.6589,605.4967,1828.0
2020-10-13 12:30:00,607.29,609.0,607.13,607.85,4805.0,605.6562,607.3616,605.4967,606.2147,4805.0
2020-10-13 12:40:00,608.04,608.77,607.53,607.53,3000.0,606.4042,607.1322,605.8956,605.8956,3000.0
2020-10-13 12:50:00,607.11,608.2,607.01,608.2,4250.0,605.4767,606.5638,605.377,606.5638,4250.0
2020-10-13 13:00:00,607.82,607.82,606.4,606.5,2900.0,606.1848,606.1848,604.7686,604.8684,2900.0
2020-10-13 13:10:00,606.79,609.03,606.79,608.93,4639.0,605.1576,607.3915,605.1576,607.2918,4639.0
2020-10-13 13:20:00,609.19,609.23,607.88,608.2,1250.0,607.5511,607.591,606.2446,606.5638,1250.0
2020-10-13 13:30:00,608.36,611.08,608.36,609.72,17778.0,606.7233,609.436,606.7233,608.0797,17778.0
2020-10-13 13:40:00,609.53,610.0,608.47,609.16,3749.0,607.8902,608.3589,606.8331,607.5212,3749.0
2020-10-13 13:50:00,609.72,610.0,608.55,608.86,2484.0,608.0797,608.3589,606.9128,607.222,2484.0
2020-10-13 14:00:00,608.97,608.99,607.78,608.99,5125.0,607.3317,607.3517,606.1449,607.3517,5125.0
2020-10-13 14:10:00,608.96,609.37,607.39,608.05,6910.0,607.3217,607.7306,605.756,606.4142,6910.0
2020-10-13 14:20:00,608.0,609.15,602.8,603.89,38387.0,606.3643,607.5112,601.1783,602.2654,38387.0
2020-10-13 14:30:00,603.49,614.0,603.49,611.6,134743.0,601.8665,612.3482,601.8665,609.9546,134743.0
2020-10-13 14:40:00,611.23,613.89,606.67,609.75,45737.0,609.5856,612.2385,605.0379,608.1096,45737.0
2020-10-13 14:50:00,609.75,610.0,607.25,608.04,13899.0,608.1096,608.3589,605.6163,606.4042,13899.0
2020-10-13 15:00:00,607.47,609.19,607.0,607.34,12250.0,605.8357,607.5511,605.367,605.7061,12250.0
2020-10-13 15:10:00,607.34,608.39,606.76,608.03,9912.0,605.7061,606.7533,605.1277,606.3942,9912.0
2020-10-13 15:20:00,608.03,608.59,607.52,607.97,9953.0,606.3942,606.9527,605.8856,606.3344,9953.0
2020-10-13 15:30:00,607.78,609.5,607.52,607.52,7443.0,606.1449,607.8603,605.8856,605.8856,7443.0
2020-10-13 15:40:00,607.75,608.57,607.28,607.75,26260.0,606.115,606.9328,605.6463,606.115,26260.0
2020-10-13 15:50:00,607.63,608.84,606.75,607.98,28034.0,605.9953,607.2021,605.1177,606.3444,28034.0
2020-10-14 09:30:00,608.9,610.93,601.0,604.55,38555.0,607.2619,609.2864,599.3831,602.9236,38555.0
2020-10-14 09:40:00,603.85,604.99,600.64,601.55,16480.0,602.2255,603.3624,599.0241,599.9317,16480.0
2020-10-14 09:50:00,601.11,601.99,599.48,600.4,18765.0,599.4929,600.3705,597.8672,598.7848,18765.0
2020-10-14 10:00:00,600.81,600.81,597.0,599.26,59578.0,599.1937,599.1937,595.3939,597.6478,59578.0
2020-10-14 10:10:00,599.51,602.45,599.4,601.61,15792.0,597.8972,600.8292,597.7875,599.9915,15792.0
2020-10-14 10:20:00,600.95,602.27,600.24,601.84,7223.0,599.3333,600.6497,598.6252,600.2209,7223.0
2020-10-14 10:30:00,601.35,603.5,601.0,603.34,11044.0,599.7322,601.8764,599.3831,601.7169,11044.0
2020-10-14 10:40:00,603.15,605.1,602.82,604.16,6110.0,601.5274,603.4721,601.1983,602.5346,6110.0
2020-10-14 10:50:00,604.01,604.44,602.86,603.89,4600.0,602.3851,602.8139,601.2381,602.2654,4600.0
2020-10-14 11:00:00,604.41,606.11,603.59,606.11,7557.0,602.784,604.4794,601.9662,604.4794,7557.0
2020-10-14 11:10:00,606.12,609.21,604.5,609.18,39349.0,604.4894,607.5711,602.8737,607.5411,39349.0
2020-10-14 11:20:00,608.84,608.84,604.01,605.84,32666.0,607.2021,607.2021,602.3851,604.2101,32666.0
2020-10-14 11:30:00,605.91,606.34,603.4,605.55,6984.0,604.2799,604.7088,601.7767,603.9209,6984.0
2020-10-14 11:40:00,605.36,605.36,601.97,602.43,10117.0,603.7314,603.7314,600.3505,600.8093,10117.0
2020-10-14 11:50:00,602.06,602.06,599.37,599.5,9114.0,600.4403,600.4403,597.7575,597.8872,9114.0
2020-10-14 12:00:00,599.5,600.54,599.48,599.57,4588.0,597.8872,598.9244,597.8672,597.957,4588.0
2020-10-14 12:10:00,599.31,600.1,598.53,598.93,7201.0,597.6977,598.4856,596.9198,597.3187,7201.0
2020-10-14 12:20:00,598.99,598.99,597.58,598.71,6657.0,597.3786,597.3786,595.9724,597.0993,6657.0
2020-10-14 12:30:00,598.71,598.71,597.35,598.21,3462.0,597.0993,597.0993,595.743,596.6007,3462.0
2020-10-14 12:40:00,598.37,600.13,598.37,599.46,4315.0,596.7602,598.5155,596.7602,597.8473,4315.0
2020-10-14 12:50:00,599.25,599.4,598.31,599.05,3450.0,597.6379,597.7875,596.7004,597.4384,3450.0
2020-10-14 13:00:00,598.63,599.06,597.53,597.53,10959.0,597.0195,597.4484,595.9225,595.9225,10959.0
2020-10-14 13:10:00,598.25,598.65,597.0,598.13,6926.0,596.6405,597.0395,595.3939,596.5209,6926.0
2020-10-14 13:20:00,598.35,598.57,597.46,598.0,6111.0,596.7403,596.9597,595.8527,596.3912,6111.0
2020-10-14 13:30:00,598.23,598.23,596.75,597.45,9664.0,596.6206,596.6206,595.1446,595.8427,9664.0
2020-10-14 13:40:00,597.42,598.43,597.42,598.39,4639.0,595.8128,596.8201,595.8128,596.7802,4639.0
2020-10-14 13:50:00,598.48,599.36,598.21,599.16,15415.0,596.8699,597.7476,596.6007,597.5481,15415.0
2020-10-14 14:00:00,599.41,600.4,599.04,600.04,6056.0,597.7974,598.7848,597.4284,598.4257,6056.0
2020-10-14 14:10:00,600.09,601.69,600.09,601.68,4570.0,598.4756,600.0713,598.4756,600.0613,4570.0
2020-10-14 14:20:00,601.54,601.91,600.56,600.7,4558.0,599.9217,600.2907,598.9443,599.084,4558.0
2020-10-14 14:30:00,601.0,601.0,599.49,600.14,56038.0,599.3831,599.3831,597.8772,598.5255,56038.0
2020-10-14 14:40:00,599.89,600.64,599.0,600.3,26160.0,598.2761,599.0241,597.3885,598.685,26160.0
2020-10-14 14:50:00,600.36,600.77,599.93,600.77,3173.0,598.7449,599.1538,598.316,599.1538,3173.0
2020-10-14 15:00:00,600.86,602.23,600.63,601.95,25465.0,599.2435,600.6098,599.0141,600.3306,25465.0
2020-10-14 15:10:00,601.95,603.49,601.94,602.92,9736.0,600.3306,601.8665,600.3206,601.298,9736.0
2020-10-14 15:20:00,602.66,603.68,602.41,602.87,16633.0,601.0387,602.0559,600.7894,601.2481,16633.0
2020-10-14 15:30:00,602.59,603.5,601.92,602.25,25975.0,600.9689,601.8764,600.3007,600.6298,25975.0
2020-10-14 15:40:00,602.59,603.33,601.8,602.33,8343.0,600.9689,601.7069,600.181,600.7096,8343.0
2020-10-14 15:50:00,601.86,603.0,600.69,600.82,26821.0,600.2408,601.3778,599.074,599.2036,26821.0
2020-10-15 09:30:00,598.02,598.02,591.0,595.0,72806.0,596.4112,596.4112,589.4101,593.3993,72806.0
2020-10-15 09:40:00,594.44,598.55,594.44,596.81,17871.0,592.8408,596.9397,592.8408,595.2044,17871.0
2020-10-15 09:50:00,597.04,605.12,597.0,602.53,23466.0,595.4338,603.4921,595.3939,600.909,23466.0
2020-10-15 10:00:00,602.46,602.46,598.2,598.44,9288.0,600.8392,600.8392,596.5907,596.83,9288.0
2020-10-15 10:10:00,599.18,600.91,597.58,599.16,15658.0,597.568,599.2934,595.9724,597.5481,15658.0
2020-10-15 10:20:00,599.46,599.91,597.84,598.8,36740.0,597.8473,598.2961,596.2317,597.1891,36740.0
2020-10-15 10:30:00,599.13,599.75,596.87,597.54,12827.0,597.5182,598.1365,595.2643,595.9325,12827.0
2020-10-15 10:40:00,597.33,597.96,595.0,597.05,10621.0,595.723,596.3513,593.3993,595.4438,10621.0
2020-10-15 10:50:00,596.89,597.45,596.18,597.16,6134.0,595.2842,595.8427,594.5761,595.5535,6134.0
2020-10-15 11:00:00,596.67,596.67,594.14,596.25,13216.0,595.0648,595.0648,592.5416,594.6459,13216.0
2020-10-15 11:10:00,596.23,597.06,595.52,596.61,12183.0,594.626,595.4537,593.9179,595.005,12183.0
2020-10-15 11:20:00,596.2,596.41,593.0,593.02,12365.0,594.5961,594.8055,591.4047,591.4246,12365.0
2020-10-15 11:30:00,593.66,594.26,591.52,592.37,9398.0,592.0629,592.6613,589.9287,590.7764,9398.0
2020-10-15 11:40:00,592.98,593.79,591.74,592.25,12560.0,591.3847,592.1925,590.1481,590.6567,12560.0
2020-10-15 11:50:00,592.42,593.35,591.8,593.12,8373.0,590.8262,591.7537,590.2079,591.5243,8373.0
2020-10-15 12:00:00,593.11,593.48,591.0,591.62,19113.0,591.5144,591.8834,589.4101,590.0284,19113.0
2020-10-15 12:10:00,591.37,592.62,590.75,592.6,5993.0,589.7791,591.0257,589.1607,591.0057,5993.0
2020-10-15 12:20:00,592.55,594.44,591.98,592.01,5362.0,590.9559,592.8408,590.3874,590.4173,5362.0
2020-10-15 12:30:00,592.39,592.76,590.84,591.2,11471.0,590.7963,591.1653,589.2505,589.6095,11471.0
2020-10-15 12:40:00,591.34,592.18,589.19,589.5,22321.0,589.7491,590.5869,587.6049,587.9141,22321.0
2020-10-15 12:50:00,589.31,591.8,589.0,590.17,8026.0,587.7246,590.2079,587.4154,588.5823,8026.0
2020-10-15 13:00:00,590.3,590.84,589.68,590.02,5427.0,588.7119,589.2505,588.0936,588.4327,5427.0
2020-10-15 13:10:00,590.0,590.24,587.61,588.21,10766.0,588.4127,588.6521,586.0292,586.6276,10766.0
2020-10-15 13:20:00,588.15,589.04,587.93,588.27,34190.0,586.5677,587.4553,586.3483,586.6874,34190.0
2020-10-15 13:30:00,588.27,588.63,587.35,587.4,29378.0,586.6874,587.0464,585.7699,585.8197,29378.0
2020-10-15 13:40:00,587.22,588.96,587.01,587.31,7050.0,585.6402,587.3755,585.4308,585.73,7050.0
2020-10-15 13:50:00,587.38,587.52,586.24,586.7,9836.0,585.7998,585.9394,584.6629,585.1216,9836.0
2020-10-15 14:00:00,587.05,587.49,584.43,585.25,25557.0,585.4707,585.9095,582.8577,583.6755,25557.0
2020-10-15 14:10:00,585.06,585.23,583.0,583.55,20842.0,583.486,583.6556,581.4316,581.9801,20842.0
2020-10-15 14:20:00,583.66,584.06,580.73,582.46,21790.0,582.0898,582.4887,579.1677,580.893,21790.0
2020-10-15 14:30:00,582.46,584.02,582.04,583.4,20065.0,580.893,582.4488,580.4742,581.8305,20065.0
2020-10-15 14:40:00,583.58,584.44,582.1,582.54,13409.0,582.01,582.8677,580.534,580.9728,13409.0
2020-10-15 14:50:00,582.79,585.26,582.71,585.25,19312.0,581.2221,583.6855,581.1424,583.6755,19312.0
2020-10-15 15:00:00,585.45,586.35,584.86,586.34,10151.0,583.875,584.7726,583.2866,584.7626,10151.0
2020-10-15 15:10:00,586.34,587.05,585.22,586.86,13294.0,584.7626,585.4707,583.6456,585.2812,13294.0
2020-10-15 15:20:00,586.68,587.12,585.69,587.12,13806.0,585.1017,585.5405,584.1143,585.5405,13806.0
2020-10-15 15:30:00,587.13,587.97,586.5,586.88,14508.0,585.5505,586.3882,584.9222,585.3011,14508.0
2020-10-15 15:40:00,586.71,587.13,585.15,585.54,15407.0,585.1316,585.5505,583.5758,583.9647,15407.0
2020-10-15 15:50:00,585.54,586.85,584.71,585.48,37768.0,583.9647,585.2712,583.137,583.9049,37768.0
2020-10-16 09:30:00,589.0,590.94,585.67,588.75,45849.0,587.4154,589.3502,584.0944,587.1661,45849.0
2020-10-16 09:40:00,588.63,595.43,588.63,594.73,24201.0,587.0464,593.8281,587.0464,593.13,24201.0
2020-10-16 09:50:00,594.16,597.24,593.84,597.09,12017.0,592.5616,595.6333,592.2424,595.4837,12017.0
2020-10-16 10:00:00,597.0,603.0,597.0,602.86,26113.0,595.3939,601.3778,595.3939,601.2381,26113.0
2020-10-16 10:10:00,603.0,603.31,600.56,603.13,13202.0,601.3778,601.6869,598.9443,601.5074,13202.0
2020-10-16 10:20:00,603.61,604.19,602.16,603.74,12511.0,601.9861,602.5646,600.54,602.1158,12511.0
2020-10-16 10:30:00,604.0,604.0,601.68,601.68,8450.0,602.3751,602.3751,600.0613,600.0613,8450.0
2020-10-16 10:40:00,601.95,602.2,599.45,599.45,13711.0,600.3306,600.5799,597.8373,597.8373,13711.0
2020-10-16 10:50:00,599.93,600.98,599.17,600.69,6398.0,598.316,599.3632,597.5581,599.074,6398.0
2020-10-16 11:00:00,600.87,602.54,600.01,600.28,11681.0,599.2535,600.919,598.3958,598.6651,11681.0
2020-10-16 11:10:00,600.08,600.7,599.32,600.13,10815.0,598.4656,599.084,597.7077,598.5155,10815.0
2020-10-16 11:20:00,599.98,600.14,598.29,599.8,9330.0,598.3659,598.5255,596.6804,598.1864,9330.0
2020-10-16 11:30:00,599.86,600.17,599.2,599.81,6653.0,598.2462,598.5554,597.588,598.1964,6653.0
2020-10-16 11:40:00,599.85,603.37,599.84,603.12,16735.0,598.2362,601.7468,598.2263,601.4974,16735.0
2020-10-16 11:50:00,603.2,603.5,602.48,603.18,8016.0,601.5772,601.8764,600.8592,601.5573,8016.0
2020-10-16 12:00:00,602.44,603.83,602.44,603.48,16478.0,600.8193,602.2055,600.8193,601.8565,16478.0
2020-10-16 12:10:00,603.67,604.62,603.1,604.0,10294.0,602.046,602.9934,601.4775,602.3751,10294.0
2020-10-16 12:20:00,604.14,605.43,603.77,604.44,10450.0,602.5147,603.8012,602.1457,602.8139,10450.0
2020-10-16 12:30:00,604.07,604.44,602.27,602.82,7236.0,602.4449,602.8139,600.6497,601.1983,7236.0
2020-10-16 12:40:00,602.61,603.3,602.47,602.7,6081.0,600.9888,601.677,600.8492,601.0786,6081.0
2020-10-16 12:50:00,602.72,602.73,601.47,602.57,4555.0,601.0985,601.1085,599.8519,600.9489,4555.0
2020-10-16 13:00:00,602.24,602.8,602.07,602.5,2962.0,600.6198,601.1783,600.4503,600.8791,2962.0
2020-10-16 13:10:00,602.46,602.57,601.7,601.7,4195.0,600.8392,600.9489,600.0813,600.0813,4195.0
2020-10-16 13:20:00,601.76,602.14,601.36,601.77,5573.0,600.1411,600.5201,599.7422,600.1511,5573.0
2020-10-16 13:30:00,601.5,601.69,600.84,600.97,4944.0,599.8818,600.0713,599.2236,599.3532,4944.0
2020-10-16 13:40:00,601.05,601.39,599.83,601.15,4791.0,599.433,599.7721,598.2163,599.5327,4791.0
2020-10-16 13:50:00,601.32,601.66,599.85,600.92,3735.0,599.7023,600.0414,598.2362,599.3034,3735.0
2020-10-16 14:00:00,600.85,601.23,599.05,599.65,5301.0,599.2336,599.6125,597.4384,598.0368,5301.0
2020-10-16 14:10:00,599.67,601.0,599.07,599.09,10384.0,598.0567,599.3831,597.4583,597.4783,10384.0
2020-10-16 14:20:00,599.06,600.25,598.87,599.5,5795.0,597.4484,598.6352,597.2589,597.8872,5795.0
2020-10-16 14:30:00,599.09,600.73,598.58,600.61,9689.0,597.4783,599.1139,596.9697,598.9942,9689.0
2020-10-16 14:40:00,600.63,601.64,600.63,601.63,5706.0,599.0141,600.0214,599.0141,600.0115,5706.0
2020-10-16 14:50:00,601.54,602.29,600.75,600.94,8072.0,599.9217,600.6697,599.1338,599.3233,8072.0
2020-10-16 15:00:00,601.57,601.7,600.11,600.4,5509.0,599.9516,600.0813,598.4955,598.7848,5509.0
2020-10-16 15:10:00,600.3,600.92,599.24,599.33,7182.0,598.685,599.3034,597.6279,597.7176,7182.0
2020-10-16 15:20:00,598.71,599.99,598.71,599.34,12142.0,597.0993,598.3759,597.0993,597.7276,12142.0
2020-10-16 15:30:00,599.12,600.87,598.5,600.79,14479.0,597.5082,599.2535,596.8899,599.1737,14479.0
2020-10-16 15:40:00,600.8,601.76,600.07,601.33,20592.0,599.1837,600.1411,598.4557,599.7123,20592.0
2020-10-16 15:50:00,601.31,601.31,598.86,600.61,59632.0,599.6923,599.6923,597.2489,598.9942,59632.0
2020-10-19 09:30:00,600.0,601.09,595.0,599.43,27031.0,598.3858,599.4729,593.3993,597.8174,27031.0
2020-10-19 09:40:00,599.01,599.36,596.07,598.89,22168.0,597.3985,597.7476,594.4664,597.2788,22168.0
2020-10-19 09:50:00,598.4,598.41,595.16,597.15,5600.0,596.7901,596.8001,593.5589,595.5435,5600.0
2020-10-19 10:00:00,596.23,598.29,596.0,596.32,8752.0,594.626,596.6804,594.3966,594.7157,8752.0
2020-10-19 10:10:00,596.02,596.12,593.54,594.24,17692.0,594.4165,594.5163,591.9432,592.6413,17692.0
2020-10-19 10:20:00,594.05,594.05,591.49,593.36,5994.0,592.4518,592.4518,589.8987,591.7637,5994.0
2020-10-19 10:30:00,593.21,593.33,588.0,588.39,15115.0,591.6141,591.7338,586.4181,586.8071,15115.0
2020-10-19 10:40:00,588.36,589.38,585.5,585.69,10818.0,586.7772,587.7944,583.9248,584.1143,10818.0
2020-10-19 10:50:00,586.11,588.63,584.55,588.31,18787.0,584.5332,587.0464,582.9774,586.7273,18787.0
2020-10-19 11:00:00,587.15,588.48,586.75,587.97,13554.0,585.5704,586.8968,585.1715,586.3882,13554.0
2020-10-19 11:10:00,588.0,588.0,585.85,586.0,9593.0,586.4181,586.4181,584.2739,584.4235,9593.0
2020-10-19 11:20:00,585.37,585.43,583.08,584.84,10477.0,583.7952,583.855,581.5114,583.2666,10477.0
2020-10-19 11:30:00,584.96,585.69,584.32,585.69,4621.0,583.3863,584.1143,582.748,584.1143,4621.0
2020-10-19 11:40:00,585.64,586.69,584.95,585.46,4300.0,584.0645,585.1116,583.3763,583.885,4300.0
2020-10-19 11:50:00,585.23,585.65,585.0,585.19,2875.0,583.6556,584.0744,583.4262,583.6157,2875.0
2020-10-19 12:00:00,585.0,585.33,583.86,584.43,6439.0,583.4262,583.7553,582.2893,582.8577,6439.0
2020-10-19 12:10:00,584.21,584.22,583.49,583.98,7077.0,582.6383,582.6483,581.9203,582.4089,7077.0
2020-10-19 12:20:00,583.44,584.68,582.96,583.24,4731.0,581.8704,583.1071,581.3917,581.6709,4731.0
2020-10-19 12:30:00,583.4,585.02,583.25,583.64,5048.0,581.8305,583.4461,581.6809,582.0699,5048.0
2020-10-19 12:40:00,583.63,586.66,583.63,585.72,7195.0,582.0599,585.0817,582.0599,584.1443,7195.0
2020-10-19 12:50:00,585.82,585.96,585.22,585.64,2650.0,584.244,584.3836,583.6456,584.0645,2650.0
2020-10-19 13:00:00,585.92,586.65,585.59,585.59,6646.0,584.3437,585.0718,584.0146,584.0146,6646.0
2020-10-19 13:10:00,585.73,585.96,584.11,584.44,7252.0,584.1542,584.3836,582.5386,582.8677,7252.0
2020-10-19 13:20:00,584.41,584.56,582.96,583.82,10465.0,582.8378,582.9874,581.3917,582.2494,10465.0
2020-10-19 13:30:00,583.75,584.83,582.68,583.45,7195.0,582.1796,583.2567,581.1124,581.8804,7195.0
2020-10-19 13:40:00,583.45,583.97,582.43,583.13,4576.0,581.8804,582.399,580.8631,581.5612,4576.0
2020-10-19 13:50:00,582.98,583.2,582.24,582.77,5156.0,581.4116,581.631,580.6736,581.2022,5156.0
2020-10-19 14:00:00,582.51,583.38,581.44,583.32,11334.0,580.9429,581.8106,579.8758,581.7507,11334.0
2020-10-19 14:10:00,583.38,586.49,583.35,585.75,9705.0,581.8106,584.9122,581.7806,584.1742,9705.0
2020-10-19 14:20:00,585.83,585.83,584.22,584.3,6011.0,584.254,584.254,582.6483,582.7281,6011.0
2020-10-19 14:30:00,584.25,584.25,582.6,582.7,6333.0,582.6782,582.6782,581.0327,581.1324,6333.0
2020-10-19 14:40:00,582.66,582.9,580.68,581.89,8768.0,581.0925,581.3318,579.1178,580.3246,8768.0
2020-10-19 14:50:00,581.92,582.38,580.87,581.0,12783.0,580.3545,580.8132,579.3073,579.437,12783.0
2020-10-19 15:00:00,580.75,582.13,580.2,580.72,9177.0,579.1876,580.5639,578.6391,579.1577,9177.0
2020-10-19 15:10:00,580.64,581.34,579.27,579.27,8922.0,579.0779,579.776,577.7116,577.7116,8922.0
2020-10-19 15:20:00,579.2,580.9,579.0,580.25,9278.0,577.6418,579.3372,577.4423,578.689,9278.0
2020-10-19 15:30:00,580.67,583.66,580.67,583.0,11482.0,579.1078,582.0898,579.1078,581.4316,11482.0
2020-10-19 15:40:00,583.01,584.59,582.39,583.96,18784.0,581.4415,583.0173,580.8232,582.389,18784.0
2020-10-19 15:50:00,583.27,583.98,581.92,583.6,30032.0,581.7008,582.4089,580.3545,582.03,30032.0
2020-10-20 09:30:00,582.0,583.5,578.66,581.47,20609.0,580.4343,581.9302,577.1032,579.9057,20609.0
2020-10-20 09:40:00,580.56,584.13,579.89,583.51,6421.0,578.9981,582.5585,578.3299,581.9402,6421.0
2020-10-20 09:50:00,583.67,583.67,581.08,581.68,5637.0,582.0998,582.0998,579.5167,580.1151,5637.0
2020-10-20 10:00:00,582.47,586.49,582.3,586.36,6180.0,580.903,584.9122,580.7335,584.7825,6180.0
2020-10-20 10:10:00,586.08,586.35,584.34,585.25,6065.0,584.5033,584.7726,582.768,583.6755,6065.0
2020-10-20 10:20:00,584.72,584.72,579.77,579.77,9753.0,583.1469,583.1469,578.2103,578.2103,9753.0
2020-10-20 10:30:00,579.82,581.05,579.51,579.84,14709.0,578.2601,579.4868,577.951,578.2801,14709.0
2020-10-20 10:40:00,580.21,580.21,578.71,579.2,5811.0,578.6491,578.6491,577.1531,577.6418,5811.0
2020-10-20 10:50:00,579.44,580.13,578.85,579.0,6879.0,577.8812,578.5693,577.2927,577.4423,6879.0
2020-10-20 11:00:00,578.81,578.81,576.12,576.68,7988.0,577.2528,577.2528,574.5701,575.1286,7988.0
2020-10-20 11:10:00,577.51,577.71,576.31,576.61,5621.0,575.9563,576.1558,574.7596,575.0588,5621.0
2020-10-20 11:20:00,576.56,576.78,575.44,575.49,9220.0,575.0089,575.2283,573.8919,573.9418,9220.0
2020-10-20 11:30:00,575.35,575.42,573.36,575.15,8417.0,573.8022,573.872,571.8175,573.6027,8417.0
2020-10-20 11:40:00,575.4,577.42,575.4,576.55,6218.0,573.852,575.8666,573.852,574.9989,6218.0
2020-10-20 11:50:00,576.01,576.37,575.08,576.37,2944.0,574.4604,574.8194,573.5329,574.8194,2944.0
2020-10-20 12:00:00,576.45,577.92,576.44,577.01,7259.0,574.8992,576.3652,574.8892,575.4577,7259.0
2020-10-20 12:10:00,577.52,577.92,576.82,577.63,3025.0,575.9663,576.3652,575.2682,576.076,3025.0
2020-10-20 12:20:00,577.76,578.38,577.51,577.64,5300.0,576.2057,576.824,575.9563,576.086,5300.0
2020-10-20 12:30:00,577.69,579.11,577.39,577.88,15046.0,576.1359,577.552,575.8367,576.3253,15046.0
2020-10-20 12:40:00,577.73,578.23,576.66,577.14,4072.0,576.1758,576.6744,575.1086,575.5873,4072.0
2020-10-20 12:50:00,576.92,577.12,576.01,576.37,2506.0,575.3679,575.5674,574.4604,574.8194,2506.0
2020-10-20 13:00:00,576.4,577.36,576.17,576.85,4128.0,574.8493,575.8067,574.6199,575.2981,4128.0
2020-10-20 13:10:00,577.02,578.48,577.02,577.96,8795.0,575.4677,576.9237,575.4677,576.4051,8795.0
2020-10-20 13:20:00,578.12,578.12,577.18,577.23,7801.0,576.5647,576.5647,575.6272,575.6771,7801.0
2020-10-20 13:30:00,577.39,578.05,577.15,577.74,5046.0,575.8367,576.4949,575.5973,576.1857,5046.0
2020-10-20 13:40:00,577.83,577.99,576.38,577.86,16735.0,576.2755,576.4351,574.8294,576.3054,16735.0
2020-10-20 13:50:00,577.5,577.63,576.06,576.25,2695.0,575.9464,576.076,574.5102,574.6997,2695.0
2020-10-20 14:00:00,576.42,576.76,575.34,575.76,5153.0,574.8693,575.2084,573.7922,574.2111,5153.0
2020-10-20 14:10:00,575.53,577.77,575.53,577.77,7000.0,573.9817,576.2156,573.9817,576.2156,7000.0
2020-10-20 14:20:00,577.77,577.94,576.0,576.01,8441.0,576.2156,576.3852,574.4504,574.4604,8441.0
2020-10-20 14:30:00,576.24,577.0,575.82,576.31,8725.0,574.6898,575.4477,574.2709,574.7596,8725.0
2020-10-20 14:40:00,577.06,578.06,576.74,577.21,4352.0,575.5076,576.5049,575.1884,575.6572,4352.0
2020-10-20 14:50:00,577.57,577.88,576.0,576.83,6642.0,576.0162,576.3253,574.4504,575.2782,6642.0
2020-10-20 15:00:00,576.82,577.55,574.99,575.4,5942.0,575.2682,575.9962,573.4431,573.852,5942.0
2020-10-20 15:10:00,575.07,576.42,573.14,576.14,13331.0,573.5229,574.8693,571.5981,574.59,13331.0
2020-10-20 15:20:00,576.14,577.15,575.61,577.15,4925.0,574.59,575.5973,574.0615,575.5973,4925.0
2020-10-20 15:30:00,577.06,577.99,575.65,577.99,11619.0,575.5076,576.4351,574.1013,576.4351,11619.0
2020-10-20 15:40:00,578.17,579.45,576.28,577.71,14009.0,576.6146,577.8911,574.7297,576.1558,14009.0
2020-10-20 15:50:00,577.67,577.88,576.29,576.79,24892.0,576.1159,576.3253,574.7396,575.2383,24892.0
2020-10-21 09:30:00,577.53,581.68,576.83,579.93,17817.0,575.9763,580.1151,575.2782,578.3698,17817.0
2020-10-21 09:40:00,580.5,581.55,578.46,581.1,3421.0,578.9383,579.9855,576.9038,579.5367,3421.0
2020-10-21 09:50:00,580.21,580.21,577.95,579.95,4751.0,578.6491,578.6491,576.3952,578.3898,4751.0
2020-10-21 10:00:00,580.25,580.25,576.59,576.65,6487.0,578.689,578.689,575.0388,575.0987,6487.0
2020-10-21 10:10:00,576.99,577.15,576.44,576.44,4312.0,575.4377,575.5973,574.8892,574.8892,4312.0
2020-10-21 10:20:00,576.62,576.78,575.12,575.78,3554.0,575.0687,575.2283,573.5728,574.231,3554.0
2020-10-21 10:30:00,575.65,575.84,574.35,574.43,6327.0,574.1013,574.2908,572.8048,572.8846,6327.0
2020-10-21 10:40:00,574.57,575.42,574.25,574.25,4412.0,573.0243,573.872,572.7051,572.7051,4412.0
2020-10-21 10:50:00,574.41,576.34,574.41,575.33,1528.0,572.8647,574.7895,572.8647,573.7822,1528.0
2020-10-21 11:00:00,575.12,575.43,574.03,574.03,8109.0,573.5728,573.8819,572.4857,572.4857,8109.0
2020-10-21 11:10:00,572.64,572.69,570.51,570.51,8530.0,571.0994,571.1493,568.9752,568.9752,8530.0
2020-10-21 11:20:00,570.92,572.09,570.62,572.09,2831.0,569.3841,570.5509,569.0849,570.5509,2831.0
2020-10-21 11:30:00,571.62,571.71,570.87,571.13,9098.0,570.0822,570.1719,569.3342,569.5935,9098.0
2020-10-21 11:40:00,571.49,571.5,568.57,570.94,9141.0,569.9525,569.9625,567.0404,569.404,9141.0
2020-10-21 11:50:00,570.85,571.25,569.11,569.13,11969.0,569.3143,569.7132,567.5789,567.5989,11969.0
2020-10-21 12:00:00,568.69,569.98,568.37,569.98,1400.0,567.1601,568.4466,566.8409,568.4466,1400.0
2020-10-21 12:10:00,569.5,569.77,568.64,569.45,2609.0,567.9679,568.2372,567.1102,567.918,2609.0
2020-10-21 12:20:00,569.93,571.79,569.73,570.22,7439.0,568.3967,570.2517,568.1973,568.686,7439.0
2020-10-21 12:30:00,569.47,569.86,568.17,568.57,1900.0,567.938,568.3269,566.6415,567.0404,1900.0
2020-10-21 12:40:00,568.56,569.02,567.02,567.03,4331.0,567.0304,567.4892,565.4946,565.5045,4331.0
2020-10-21 12:50:00,567.89,567.99,567.47,567.77,2657.0,566.3622,566.462,565.9434,566.2425,2657.0
2020-10-21 13:00:00,568.62,568.81,568.01,568.6,3633.0,567.0903,567.2797,566.4819,567.0703,3633.0
2020-10-21 13:10:00,569.58,571.81,569.06,570.43,14570.0,568.0477,570.2717,567.5291,568.8954,14570.0
2020-10-21 13:20:00,570.43,571.88,570.35,570.42,5447.0,568.8954,570.3415,568.8156,568.8854,5447.0
2020-10-21 13:30:00,570.86,571.8,569.91,570.37,3610.0,569.3242,570.2617,568.3768,568.8356,3610.0
2020-10-21 13:40:00,570.75,572.65,570.61,571.84,2204.0,569.2145,571.1094,569.0749,570.3016,2204.0
2020-10-21 13:50:00,572.49,574.0,572.49,572.57,2613.0,570.9498,572.4558,570.9498,571.0296,2613.0
2020-10-21 14:00:00,572.76,573.33,572.62,572.63,1200.0,571.2191,571.7876,571.0795,571.0895,1200.0
2020-10-21 14:10:00,572.52,574.24,572.52,573.87,3940.0,570.9798,572.6951,570.9798,572.3261,3940.0
2020-10-21 14:20:00,573.73,574.08,573.11,574.08,1100.0,572.1865,572.5356,571.5682,572.5356,1100.0
2020-10-21 14:30:00,574.32,575.53,573.67,573.68,1100.0,572.7749,573.9817,572.1267,572.1366,1100.0
2020-10-21 14:40:00,573.68,574.78,573.2,573.81,1615.0,572.1366,573.2337,571.6579,572.2663,1615.0
2020-10-21 14:50:00,573.74,573.96,573.02,573.73,1466.0,572.1965,572.4159,571.4784,572.1865,1466.0
2020-10-21 15:00:00,574.44,574.44,573.06,573.56,1815.0,572.8946,572.8946,571.5183,572.017,1815.0
2020-10-21 15:10:00,573.4,574.46,572.75,574.46,3456.0,571.8574,572.9145,571.2091,572.9145,3456.0
2020-10-21 15:20:00,574.24,574.78,573.44,574.74,3351.0,572.6951,573.2337,571.8973,573.1938,3351.0
2020-10-21 15:30:00,574.75,575.95,573.58,574.14,5552.0,573.2038,574.4005,572.0369,572.5954,5552.0
2020-10-21 15:40:00,573.9,573.9,571.26,571.92,6975.0,572.3561,572.3561,569.7232,570.3814,6975.0
2020-10-21 15:50:00,572.41,574.65,571.69,572.26,28258.0,570.8701,573.104,570.152,570.7205,28258.0
2020-10-22 09:30:00,566.04,574.0,566.04,574.0,26275.0,564.5172,572.4558,564.5172,572.4558,26275.0
2020-10-22 09:40:00,574.46,576.74,574.0,575.58,7398.0,572.9145,575.1884,572.4558,574.0315,7398.0
2020-10-22 09:50:00,575.52,577.05,573.85,573.85,5306.0,573.9717,575.4976,572.3062,572.3062,5306.0
2020-10-22 10:00:00,574.42,574.42,571.98,572.83,3734.0,572.8747,572.8747,570.4412,571.2889,3734.0
2020-10-22 10:10:00,572.59,574.62,572.58,574.62,5116.0,571.0496,573.0741,571.0396,573.0741,5116.0
2020-10-22 10:20:00,574.35,576.74,573.91,573.93,4270.0,572.8048,575.1884,572.366,572.386,4270.0
2020-10-22 10:30:00,574.08,574.08,571.16,572.75,9559.0,572.5356,572.5356,569.6234,571.2091,9559.0
2020-10-22 10:40:00,572.48,572.48,570.0,570.0,2309.0,570.9399,570.9399,568.4665,568.4665,2309.0
2020-10-22 10:50:00,570.48,571.61,569.82,571.24,3501.0,568.9453,570.0722,568.287,569.7032,3501.0
2020-10-22 11:00:00,571.24,571.96,570.0,570.0,4350.0,569.7032,570.4213,568.4665,568.4665,4350.0
2020-10-22 11:10:00,569.61,570.65,569.27,569.27,3215.0,568.0776,569.1148,567.7385,567.7385,3215.0
2020-10-22 11:20:00,569.36,570.05,569.01,569.37,6084.0,567.8283,568.5164,567.4792,567.8382,6084.0
2020-10-22 11:30:00,569.5,569.5,567.93,568.01,3453.0,567.9679,567.9679,566.4021,566.4819,3453.0
2020-10-22 11:40:00,569.1,569.68,568.57,569.68,4679.0,567.569,568.1474,567.0404,568.1474,4679.0
2020-10-22 11:50:00,569.04,569.04,567.66,567.93,1593.0,567.5091,567.5091,566.1328,566.4021,1593.0
2020-10-22 12:00:00,567.1,568.7,567.1,568.69,2499.0,565.5743,567.17,565.5743,567.1601,2499.0
2020-10-22 12:10:00,569.09,569.09,568.05,568.46,1500.0,567.559,567.559,566.5218,566.9307,1500.0
2020-10-22 12:20:00,568.89,568.97,568.51,568.97,1429.0,567.3595,567.4393,566.9806,567.4393,1429.0
2020-10-22 12:30:00,568.73,568.76,568.02,568.74,4066.0,567.2,567.2299,566.4919,567.2099,4066.0
2020-10-22 12:40:00,568.55,569.15,568.27,569.14,1020.0,567.0204,567.6188,566.7412,567.6089,1020.0
2020-10-22 12:50:00,569.68,572.95,569.68,572.95,5628.0,568.1474,571.4086,568.1474,571.4086,5628.0
2020-10-22 13:00:00,572.74,572.95,570.31,571.99,2048.0,571.1992,571.4086,568.7757,570.4512,2048.0
2020-10-22 13:10:00,572.06,573.92,572.06,572.68,3654.0,570.521,572.376,570.521,571.1393,3654.0
2020-10-22 13:20:00,572.76,572.77,571.35,571.69,1886.0,571.2191,571.2291,569.8129,570.152,1886.0
2020-10-22 13:30:00,571.56,572.49,570.79,572.49,1193.0,570.0224,570.9498,569.2544,570.9498,1193.0
2020-10-22 13:40:00,572.04,573.85,572.03,573.53,4066.0,570.5011,572.3062,570.4911,571.9871,4066.0
2020-10-22 13:50:00,574.04,575.0,573.01,573.01,4367.0,572.4957,573.4531,571.4684,571.4684,4367.0
2020-10-22 14:00:00,573.24,573.56,572.25,572.4,3904.0,571.6978,572.017,570.7105,570.8601,3904.0
2020-10-22 14:10:00,572.64,573.51,572.64,573.34,1692.0,571.0994,571.9671,571.0994,571.7976,1692.0
2020-10-22 14:20:00,573.15,573.3,572.69,572.79,1509.0,571.6081,571.7577,571.1493,571.249,1509.0
2020-10-22 14:30:00,572.52,573.08,572.08,572.34,2516.0,570.9798,571.5383,570.541,570.8003,2516.0
2020-10-22 14:40:00,572.36,572.66,571.84,572.65,4676.0,570.8202,571.1194,570.3016,571.1094,4676.0
2020-10-22 14:50:00,572.67,573.31,572.25,572.25,2008.0,571.1294,571.7676,570.7105,570.7105,2008.0
2020-10-22 15:00:00,571.89,572.46,571.19,571.71,2820.0,570.3515,570.9199,569.6533,570.1719,2820.0
2020-10-22 15:10:00,571.84,572.12,571.04,571.41,4020.0,570.3016,570.5808,569.5037,569.8728,4020.0
2020-10-22 15:20:00,571.4,573.14,571.4,573.12,3405.0,569.8628,571.5981,569.8628,571.5782,3405.0
2020-10-22 15:30:00,573.23,573.98,571.08,571.83,15355.0,571.6879,572.4358,569.5436,570.2916,15355.0
2020-10-22 15:40:00,572.44,573.48,571.71,573.1,8361.0,570.9,571.9372,570.1719,571.5582,8361.0
2020-10-22 15:50:00,573.44,576.72,573.44,575.73,53880.0,571.8973,575.1685,571.8973,574.1811,53880.0
2020-10-23 09:30:00,580.29,582.72,575.12,577.95,17056.0,578.7289,581.1523,573.5728,576.3952,17056.0
2020-10-23 09:40:00,578.0,579.5,576.41,579.45,13351.0,576.445,577.941,574.8593,577.8911,13351.0
2020-10-23 09:50:00,579.34,582.25,578.45,581.69,11681.0,577.7814,580.6836,576.8938,580.1251,11681.0
2020-10-23 10:00:00,581.41,582.04,579.43,581.37,18659.0,579.8459,580.4742,577.8712,579.806,18659.0
2020-10-23 10:10:00,581.41,581.41,580.35,580.35,1780.0,579.8459,579.8459,578.7887,578.7887,1780.0
2020-10-23 10:20:00,580.31,581.27,579.64,580.1,5277.0,578.7488,579.7062,578.0806,578.5394,5277.0
2020-10-23 10:30:00,580.0,580.42,577.2,577.69,6032.0,578.4396,578.8585,575.6472,576.1359,6032.0
2020-10-23 10:40:00,578.0,578.41,576.69,577.96,4439.0,576.445,576.8539,575.1385,576.4051,4439.0
2020-10-23 10:50:00,577.61,579.79,576.77,579.5,4716.0,576.0561,578.2302,575.2183,577.941,4716.0
2020-10-23 11:00:00,579.64,582.14,579.34,581.43,6520.0,578.0806,580.5739,577.7814,579.8658,6520.0
2020-10-23 11:10:00,581.78,582.23,581.19,581.69,5390.0,580.2149,580.6636,579.6264,580.1251,5390.0
2020-10-23 11:20:00,581.92,582.35,580.23,581.35,4410.0,580.3545,580.7833,578.669,579.786,4410.0
2020-10-23 11:30:00,581.46,581.7,580.0,580.0,2423.0,579.8957,580.1351,578.4396,578.4396,2423.0
2020-10-23 11:40:00,580.01,580.63,577.9,578.13,4038.0,578.4496,579.068,576.3453,576.5747,4038.0
2020-10-23 11:50:00,577.79,579.21,577.42,579.21,3525.0,576.2356,577.6518,575.8666,577.6518,3525.0
2020-10-23 12:00:00,579.02,579.52,577.98,577.99,2670.0,577.4623,577.9609,576.4251,576.4351,2670.0
2020-10-23 12:10:00,578.32,578.49,576.45,577.17,3000.0,576.7642,576.9337,574.8992,575.6173,3000.0
2020-10-23 12:20:00,576.98,577.63,576.59,577.41,5215.0,575.4278,576.076,575.0388,575.8566,5215.0
2020-10-23 12:30:00,577.08,577.87,576.97,577.73,2100.0,575.5275,576.3154,575.4178,576.1758,2100.0
2020-10-23 12:40:00,577.63,577.63,576.54,577.47,6655.0,576.076,576.076,574.989,575.9165,6655.0
2020-10-23 12:50:00,577.01,577.35,576.28,576.62,3103.0,575.4577,575.7968,574.7297,575.0687,3103.0
2020-10-23 13:00:00,576.61,578.74,576.61,578.69,3800.0,575.0588,577.183,575.0588,577.1332,3800.0
2020-10-23 13:10:00,578.55,579.68,578.47,579.46,6268.0,576.9935,578.1205,576.9138,577.9011,6268.0
2020-10-23 13:20:00,579.66,580.48,579.21,579.21,2324.0,578.1006,578.9184,577.6518,577.6518,2324.0
2020-10-23 13:30:00,579.67,579.99,578.54,579.99,3032.0,578.1105,578.4297,576.9836,578.4297,3032.0
2020-10-23 13:40:00,579.4,579.63,577.73,578.04,6306.0,577.8413,578.0706,576.1758,576.4849,6306.0
2020-10-23 13:50:00,578.19,578.96,577.44,578.14,3800.0,576.6345,577.4024,575.8865,576.5846,3800.0
2020-10-23 14:00:00,578.58,578.78,577.74,578.14,4344.0,577.0235,577.2229,576.1857,576.5846,4344.0
2020-10-23 14:10:00,578.05,578.9,578.04,578.44,3889.0,576.4949,577.3426,576.4849,576.8838,3889.0
2020-10-23 14:20:00,578.31,579.47,577.93,579.44,8075.0,576.7542,577.9111,576.3752,577.8812,8075.0
2020-10-23 14:30:00,579.14,579.36,578.77,579.12,2102.0,577.582,577.8014,577.213,577.562,2102.0
2020-10-23 14:40:00,579.22,579.61,578.86,579.36,8669.0,577.6617,578.0507,577.3027,577.8014,8669.0
2020-10-23 14:50:00,579.4,579.71,579.09,579.24,5868.0,577.8413,578.1504,577.5321,577.6817,5868.0
2020-10-23 15:00:00,579.39,580.25,578.77,580.25,4636.0,577.8313,578.689,577.213,578.689,4636.0
2020-10-23 15:10:00,580.29,581.86,579.96,581.23,9906.0,578.7289,580.2946,578.3998,579.6663,9906.0
2020-10-23 15:20:00,581.18,581.39,580.32,581.08,8526.0,579.6165,579.8259,578.7588,579.5167,8526.0
2020-10-23 15:30:00,580.82,580.97,579.58,580.95,13954.0,579.2574,579.407,578.0208,579.3871,13954.0
2020-10-23 15:40:00,580.72,581.38,580.0,580.43,11045.0,579.1577,579.8159,578.4396,578.8685,11045.0
2020-10-23 15:50:00,580.33,580.54,579.05,580.04,30383.0,578.7688,578.9782,577.4922,578.4795,30383.0
2020-10-26 09:30:00,574.35,580.96,573.88,580.38,19564.0,572.8048,579.3971,572.3361,578.8186,19564.0
2020-10-26 09:40:00,580.81,582.99,578.56,581.23,6924.0,579.2475,581.4216,577.0035,579.6663,6924.0
2020-10-26 09:50:00,581.75,585.91,581.61,585.28,6100.0,580.1849,584.3337,580.0453,583.7054,6100.0
2020-10-26 10:00:00,583.74,584.6,582.11,582.12,4607.0,582.1696,583.0273,580.544,580.5539,4607.0
2020-10-26 10:10:00,582.0,582.65,581.29,581.52,2808.0,580.4343,581.0825,579.7262,579.9556,2808.0
2020-10-26 10:20:00,581.5,582.0,580.4,580.4,3108.0,579.9356,580.4343,578.8386,578.8386,3108.0
2020-10-26 10:30:00,580.27,583.39,579.31,582.72,10305.0,578.7089,581.8205,577.7515,581.1523,10305.0
2020-10-26 10:40:00,582.61,582.93,580.97,581.54,4817.0,581.0426,581.3618,579.407,579.9755,4817.0
2020-10-26 10:50:00,581.53,582.86,581.53,582.86,4389.0,579.9655,581.292,579.9655,581.292,4389.0
2020-10-26 11:00:00,582.88,582.88,581.23,582.49,3100.0,581.3119,581.3119,579.6663,580.9229,3100.0
2020-10-26 11:10:00,582.83,583.74,581.65,582.42,10395.0,581.262,582.1696,580.0852,580.8531,10395.0
2020-10-26 11:20:00,582.7,584.24,582.53,583.36,4025.0,581.1324,582.6682,580.9628,581.7906,4025.0
2020-10-26 11:30:00,582.77,583.59,582.01,582.78,2600.0,581.2022,582.02,580.4442,581.2122,2600.0
2020-10-26 11:40:00,582.47,583.26,581.75,582.81,3605.0,580.903,581.6909,580.1849,581.2421,3605.0
2020-10-26 11:50:00,582.43,583.48,582.25,583.1,3750.0,580.8631,581.9103,580.6836,581.5313,3750.0
2020-10-26 12:00:00,583.21,583.46,582.45,583.25,2100.0,581.641,581.8903,580.8831,581.6809,2100.0
2020-10-26 12:10:00,584.0,584.14,583.08,583.65,3327.0,582.4289,582.5685,581.5114,582.0798,3327.0
2020-10-26 12:20:00,584.0,584.24,583.25,583.25,3158.0,582.4289,582.6682,581.6809,581.6809,3158.0
2020-10-26 12:30:00,583.39,583.73,581.36,581.36,4414.0,581.8205,582.1596,579.796,579.796,4414.0
2020-10-26 12:40:00,581.56,582.4,581.56,581.74,2996.0,579.9954,580.8332,579.9954,580.175,2996.0
2020-10-26 12:50:00,582.0,582.81,581.58,582.15,5795.0,580.4343,581.2421,580.0154,580.5839,5795.0
2020-10-26 13:00:00,582.44,583.0,582.02,583.0,4222.0,580.8731,581.4316,580.4542,581.4316,4222.0
2020-10-26 13:10:00,583.02,583.51,581.77,582.08,2459.0,581.4515,581.9402,580.2049,580.514,2459.0
2020-10-26 13:20:00,582.18,582.36,581.76,581.76,2148.0,580.6138,580.7933,580.1949,580.1949,2148.0
2020-10-26 13:30:00,581.69,581.87,580.56,581.57,3730.0,580.1251,580.3046,578.9981,580.0054,3730.0
2020-10-26 13:40:00,581.27,583.0,580.81,583.0,3015.0,579.7062,581.4316,579.2475,581.4316,3015.0
2020-10-26 13:50:00,583.25,584.09,583.08,584.09,1599.0,581.6809,582.5186,581.5114,582.5186,1599.0
2020-10-26 14:00:00,583.89,585.0,583.89,584.62,3921.0,582.3192,583.4262,582.3192,583.0472,3921.0
2020-10-26 14:10:00,584.62,585.68,584.36,585.3,3380.0,583.0472,584.1044,582.7879,583.7254,3380.0
2020-10-26 14:20:00,585.61,587.62,584.96,586.44,6695.0,584.0346,586.0391,583.3863,584.8623,6695.0
2020-10-26 14:30:00,586.34,586.71,584.61,585.02,5550.0,584.7626,585.1316,583.0372,583.4461,5550.0
2020-10-26 14:40:00,585.31,585.71,584.37,584.53,2133.0,583.7354,584.1343,582.7979,582.9575,2133.0
2020-10-26 14:50:00,584.84,586.13,584.78,585.78,3795.0,583.2666,584.5532,583.2068,584.2041,3795.0
2020-10-26 15:00:00,585.76,586.64,585.12,585.47,5379.0,584.1841,585.0618,583.5459,583.8949,5379.0
2020-10-26 15:10:00,585.47,585.96,583.95,584.81,3250.0,583.8949,584.3836,582.379,583.2367,3250.0
2020-10-26 15:20:00,584.98,585.75,584.61,585.68,2945.0,583.4062,584.1742,583.0372,584.1044,2945.0
2020-10-26 15:30:00,585.6,586.2,584.03,584.67,11557.0,584.0246,584.623,582.4588,583.0971,11557.0
2020-10-26 15:40:00,584.97,585.09,582.57,582.84,8040.0,583.3963,583.516,581.0027,581.272,8040.0
2020-10-26 15:50:00,582.35,585.98,581.93,585.74,25704.0,580.7833,584.4036,580.3645,584.1642,25704.0
2020-10-27 09:30:00,584.98,586.18,581.57,586.12,17137.0,583.4062,584.603,580.0054,584.5432,17137.0
2020-10-27 09:40:00,586.29,590.47,585.98,590.46,12331.0,584.7127,588.8815,584.4036,588.8715,12331.0
2020-10-27 09:50:00,590.55,590.97,588.19,590.0,11296.0,588.9613,589.3801,586.6076,588.4127,11296.0
2020-10-27 10:00:00,590.02,590.03,586.13,586.98,5621.0,588.4327,588.4427,584.5532,585.4009,5621.0
2020-10-27 10:10:00,586.98,587.6,585.09,585.09,4190.0,585.4009,586.0192,583.516,583.516,4190.0
2020-10-27 10:20:00,585.43,586.09,584.39,584.92,5692.0,583.855,584.5133,582.8178,583.3464,5692.0
2020-10-27 10:30:00,584.92,586.32,584.62,585.58,6344.0,583.3464,584.7426,583.0472,584.0046,6344.0
2020-10-27 10:40:00,585.1,585.61,584.8,585.3,5293.0,583.5259,584.0346,583.2267,583.7254,5293.0
2020-10-27 10:50:00,585.23,585.63,584.55,584.82,3897.0,583.6556,584.0545,582.9774,583.2467,3897.0
2020-10-27 11:00:00,584.69,585.29,584.12,584.13,4768.0,583.117,583.7154,582.5486,582.5585,4768.0
2020-10-27 11:10:00,584.83,585.49,583.1,583.36,7126.0,583.2567,583.9149,581.5313,581.7906,7126.0
2020-10-27 11:20:00,583.59,583.77,582.6,582.82,5421.0,582.02,582.1995,581.0327,581.2521,5421.0
2020-10-27 11:30:00,582.82,583.25,581.27,582.83,8175.0,581.2521,581.6809,579.7062,581.262,8175.0
2020-10-27 11:40:00,582.25,584.0,581.99,583.94,2992.0,580.6836,582.4289,580.4243,582.369,2992.0
2020-10-27 11:50:00,584.25,584.61,582.2,583.05,8588.0,582.6782,583.0372,580.6337,581.4814,8588.0
2020-10-27 12:00:00,583.39,583.43,581.78,582.87,6039.0,581.8205,581.8604,580.2149,581.3019,6039.0
2020-10-27 12:10:00,583.13,583.13,582.63,582.96,1200.0,581.5612,581.5612,581.0626,581.3917,1200.0
2020-10-27 12:20:00,583.47,583.53,582.18,582.38,5600.0,581.9003,581.9601,580.6138,580.8132,5600.0
2020-10-27 12:30:00,582.35,583.08,580.77,583.08,11870.0,580.7833,581.5114,579.2076,581.5114,11870.0
2020-10-27 12:40:00,583.21,583.21,582.18,583.1,2339.0,581.641,581.641,580.6138,581.5313,2339.0
2020-10-27 12:50:00,583.17,583.87,582.85,583.87,2624.0,581.6011,582.2992,581.282,582.2992,2624.0
2020-10-27 13:00:00,583.3,583.55,582.02,582.58,3237.0,581.7308,581.9801,580.4542,581.0127,3237.0
2020-10-27 13:10:00,582.46,582.51,581.32,581.33,1960.0,580.893,580.9429,579.7561,579.7661,1960.0
2020-10-27 13:20:00,581.65,583.75,581.65,583.44,3979.0,580.0852,582.1796,580.0852,581.8704,3979.0
2020-10-27 13:30:00,583.43,584.27,583.3,584.06,4323.0,581.8604,582.6982,581.7308,582.4887,4323.0
2020-10-27 13:40:00,584.09,584.09,582.85,583.37,4914.0,582.5186,582.5186,581.282,581.8006,4914.0
2020-10-27 13:50:00,583.1,583.1,581.93,582.29,2301.0,581.5313,581.5313,580.3645,580.7235,2301.0
2020-10-27 14:00:00,582.29,582.59,580.07,580.18,8752.0,580.7235,581.0227,578.5095,578.6192,8752.0
2020-10-27 14:10:00,580.3,581.35,579.04,580.61,5376.0,578.7388,579.786,577.4822,579.048,5376.0
2020-10-27 14:20:00,580.61,581.62,580.44,581.57,4800.0,579.048,580.0553,578.8785,580.0054,4800.0
2020-10-27 14:30:00,581.89,582.29,581.16,581.6,3240.0,580.3246,580.7235,579.5965,580.0353,3240.0
2020-10-27 14:40:00,582.01,583.75,581.85,583.23,6720.0,580.4442,582.1796,580.2847,581.661,6720.0
2020-10-27 14:50:00,583.23,583.77,582.15,583.57,8062.0,581.661,582.1995,580.5839,582.0,8062.0
2020-10-27 15:00:00,583.28,583.31,581.15,581.15,7473.0,581.7108,581.7407,579.5866,579.5866,7473.0
2020-10-27 15:10:00,581.25,581.62,580.86,580.86,2600.0,579.6863,580.0553,579.2973,579.2973,2600.0
2020-10-27 15:20:00,580.92,583.08,580.92,582.95,4207.0,579.3572,581.5114,579.3572,581.3817,4207.0
2020-10-27 15:30:00,582.87,584.28,582.87,584.28,4819.0,581.3019,582.7081,581.3019,582.7081,4819.0
2020-10-27 15:40:00,584.12,584.66,582.8,583.69,5157.0,582.5486,583.0871,581.2321,582.1197,5157.0
2020-10-27 15:50:00,583.33,583.95,582.25,582.52,16546.0,581.7607,582.379,580.6836,580.9529,16546.0
2020-10-28 09:30:00,576.69,578.98,575.0,577.51,27093.0,575.1385,577.4224,573.4531,575.9563,27093.0
2020-10-28 09:40:00,577.01,577.48,574.05,574.05,12821.0,575.4577,575.9264,572.5057,572.5057,12821.0
2020-10-28 09:50:00,573.82,575.75,573.25,573.68,8369.0,572.2763,574.2011,571.7078,572.1366,8369.0
2020-10-28 10:00:00,572.7,574.65,571.76,572.21,8335.0,571.1593,573.104,570.2218,570.6706,8335.0
2020-10-28 10:10:00,571.56,571.56,568.0,568.0,8038.0,570.0224,570.0224,566.4719,566.4719,8038.0
2020-10-28 10:20:00,568.34,568.34,564.91,566.71,11475.0,566.811,566.811,563.3902,565.1854,11475.0
2020-10-28 10:30:00,566.42,567.99,566.42,567.37,6099.0,564.8962,566.462,564.8962,565.8436,6099.0
2020-10-28 10:40:00,567.42,567.98,566.07,566.5,3723.0,565.8935,566.452,564.5471,564.976,3723.0
2020-10-28 10:50:00,566.38,566.61,564.0,565.91,17516.0,564.8563,565.0857,562.4827,564.3876,17516.0
2020-10-28 11:00:00,565.63,567.4,564.75,566.18,8677.0,564.1083,565.8735,563.2307,564.6568,8677.0
2020-10-28 11:10:00,566.82,568.06,566.82,568.06,3517.0,565.2951,566.5318,565.2951,566.5318,3517.0
2020-10-28 11:20:00,567.63,567.63,566.0,567.23,3700.0,566.1029,566.1029,564.4773,565.704,3700.0
2020-10-28 11:30:00,567.23,567.3,566.5,566.5,1769.0,565.704,565.7738,564.976,564.976,1769.0
2020-10-28 11:40:00,566.0,568.66,566.0,567.8,2100.0,564.4773,567.1302,564.4773,566.2725,2100.0
2020-10-28 11:50:00,567.9,568.15,566.58,566.59,3250.0,566.3722,566.6215,565.0557,565.0657,3250.0
2020-10-28 12:00:00,566.5,566.89,565.64,565.64,1900.0,564.976,565.3649,564.1183,564.1183,1900.0
2020-10-28 12:10:00,565.35,567.74,565.29,566.5,5500.0,563.8291,566.2126,563.7692,564.976,5500.0
2020-10-28 12:20:00,566.06,566.11,565.0,565.0,1950.0,564.5371,564.587,563.48,563.48,1950.0
2020-10-28 12:30:00,564.93,565.76,564.86,565.0,3508.0,563.4102,564.238,563.3404,563.48,3508.0
2020-10-28 12:40:00,565.14,565.24,564.66,564.67,2650.0,563.6196,563.7194,563.1409,563.1509,2650.0
2020-10-28 12:50:00,564.46,565.1,563.87,565.1,2350.0,562.9415,563.5797,562.353,563.5797,2350.0
2020-10-28 13:00:00,565.46,565.97,564.9,565.59,4000.0,563.9388,564.4474,563.3803,564.0684,4000.0
2020-10-28 13:10:00,565.59,565.59,564.71,565.55,4000.0,564.0684,564.0684,563.1908,564.0285,4000.0
2020-10-28 13:20:00,565.99,566.76,565.23,566.14,2840.0,564.4673,565.2353,563.7094,564.6169,2840.0
2020-10-28 13:30:00,566.59,568.54,565.59,568.25,4326.0,565.0657,567.0105,564.0684,566.7213,4326.0
2020-10-28 13:40:00,568.47,570.63,568.46,570.03,3485.0,566.9407,569.0949,566.9307,568.4965,3485.0
2020-10-28 13:50:00,569.7,573.53,569.53,572.87,6256.0,568.1674,571.9871,567.9978,571.3288,6256.0
2020-10-28 14:00:00,572.61,573.02,571.57,572.15,5901.0,571.0695,571.4784,570.0323,570.6108,5901.0
2020-10-28 14:10:00,571.77,571.88,570.23,570.69,6581.0,570.2318,570.3415,568.6959,569.1547,6581.0
2020-10-28 14:20:00,571.09,572.33,570.43,572.33,1503.0,569.5536,570.7903,568.8954,570.7903,1503.0
2020-10-28 14:30:00,572.31,572.97,570.33,570.53,3801.0,570.7703,571.4286,568.7957,568.9951,3801.0
2020-10-28 14:40:00,570.39,571.62,570.39,571.22,1600.0,568.8555,570.0822,568.8555,569.6833,1600.0
2020-10-28 14:50:00,571.66,572.08,570.0,571.94,3360.0,570.1221,570.541,568.4665,570.4013,3360.0
2020-10-28 15:00:00,572.39,572.39,571.12,571.56,3789.0,570.8501,570.8501,569.5835,570.0224,3789.0
2020-10-28 15:10:00,571.38,572.15,570.22,571.79,4363.0,569.8428,570.6108,568.686,570.2517,4363.0
2020-10-28 15:20:00,571.79,572.96,571.74,572.5,5400.0,570.2517,571.4186,570.2019,570.9598,5400.0
2020-10-28 15:30:00,572.66,573.21,570.41,570.5,8666.0,571.1194,571.6679,568.8754,568.9652,8666.0
2020-10-28 15:40:00,570.32,571.09,569.24,570.5,11662.0,568.7857,569.5536,567.7086,568.9652,11662.0
2020-10-28 15:50:00,570.07,570.58,566.98,567.04,32489.0,568.5364,569.045,565.4547,565.5145,32489.0
2020-10-29 09:30:00,576.0,576.0,565.38,565.85,35546.0,574.4504,574.4504,563.859,564.3277,35546.0
2020-10-29 09:40:00,565.77,569.23,565.76,567.02,16388.0,564.2479,567.6986,564.238,565.4946,16388.0
2020-10-29 09:50:00,567.25,567.58,564.29,564.29,20461.0,565.7239,566.0531,562.7719,562.7719,20461.0
2020-10-29 10:00:00,564.27,565.33,561.06,562.3,14849.0,562.752,563.8091,559.5506,560.7873,14849.0
2020-10-29 10:10:00,562.0,563.0,559.57,560.91,10346.0,560.4881,561.4854,558.0646,559.401,10346.0
2020-10-29 10:20:00,561.39,563.15,560.4,562.33,9616.0,559.8797,561.635,558.8924,560.8172,9616.0
2020-10-29 10:30:00,562.61,562.98,561.01,561.56,7075.0,561.0964,561.4654,559.5007,560.0493,7075.0
2020-10-29 10:40:00,561.24,561.48,559.71,561.0,7671.0,559.7301,559.9695,558.2042,559.4908,7671.0
2020-10-29 10:50:00,561.09,563.13,560.46,561.37,4595.0,559.5805,561.615,558.9522,559.8598,4595.0
2020-10-29 11:00:00,561.35,561.84,559.5,560.61,5585.0,559.8398,560.3285,557.9948,559.1018,5585.0
2020-10-29 11:10:00,560.65,562.06,559.38,561.46,6465.0,559.1417,560.5479,557.8751,559.9495,6465.0
2020-10-29 11:20:00,561.42,562.5,560.83,561.24,4075.0,559.9096,560.9867,559.3212,559.7301,4075.0
2020-10-29 11:30:00,561.03,561.03,560.3,560.84,4026.0,559.5207,559.5207,558.7926,559.3312,4026.0
2020-10-29 11:40:00,560.27,560.47,559.09,559.55,3601.0,558.7627,558.9622,557.5859,558.0447,3601.0
2020-10-29 11:50:00,559.11,560.15,558.0,558.57,6264.0,557.6058,558.643,556.4988,557.0673,6264.0
2020-10-29 12:00:00,559.0,560.16,558.1,559.36,5355.0,557.4961,558.653,556.5986,557.8552,5355.0
2020-10-29 12:10:00,559.57,560.49,558.23,558.46,2906.0,558.0646,558.9821,556.7282,556.9576,2906.0
2020-10-29 12:20:00,558.02,559.17,558.02,558.79,5186.0,556.5188,557.6657,556.5188,557.2867,5186.0
2020-10-29 12:30:00,558.84,558.89,557.44,558.17,7250.0,557.3366,557.3864,555.9403,556.6684,7250.0
2020-10-29 12:40:00,558.07,560.37,557.88,560.0,8914.0,556.5686,558.8625,556.3792,558.4935,8914.0
2020-10-29 12:50:00,560.21,560.21,557.83,557.83,4100.0,558.7029,558.7029,556.3293,556.3293,4100.0
2020-10-29 13:00:00,557.95,558.91,557.63,557.89,4840.0,556.449,557.4064,556.1298,556.3891,4840.0
2020-10-29 13:10:00,557.91,558.78,557.91,558.37,6167.0,556.4091,557.2767,556.4091,556.8678,6167.0
2020-10-29 13:20:00,558.67,560.98,558.11,560.76,11825.0,557.167,559.4708,556.6085,559.2514,11825.0
2020-10-29 13:30:00,560.68,562.5,560.46,562.08,8208.0,559.1716,560.9867,558.9522,560.5679,8208.0
2020-10-29 13:40:00,562.3,563.04,561.48,561.48,8966.0,560.7873,561.5253,559.9695,559.9695,8966.0
2020-10-29 13:50:00,561.75,563.49,561.43,562.89,6200.0,560.2387,561.9741,559.9196,561.3757,6200.0
2020-10-29 14:00:00,562.71,564.17,562.64,563.86,6335.0,561.1962,562.6522,561.1263,562.3431,6335.0
2020-10-29 14:10:00,563.89,565.4,563.71,564.62,6627.0,562.373,563.8789,562.1935,563.101,6627.0
2020-10-29 14:20:00,564.43,564.7,563.22,564.13,10609.0,562.9115,563.1808,561.7048,562.6123,10609.0
2020-10-29 14:30:00,563.69,564.77,562.73,563.26,8654.0,562.1735,563.2506,561.2161,561.7447,8654.0
2020-10-29 14:40:00,563.32,563.99,563.04,563.38,12479.0,561.8045,562.4727,561.5253,561.8644,12479.0
2020-10-29 14:50:00,563.16,564.0,562.6,563.21,10198.0,561.6449,562.4827,561.0865,561.6948,10198.0
2020-10-29 15:00:00,563.6,564.5,563.49,564.24,6728.0,562.0838,562.9813,561.9741,562.722,6728.0
2020-10-29 15:10:00,564.23,564.53,562.59,563.33,10021.0,562.7121,563.0113,561.0765,561.8145,10021.0
2020-10-29 15:20:00,563.29,564.19,563.11,563.81,9250.0,561.7746,562.6722,561.5951,562.2932,9250.0
2020-10-29 15:30:00,563.66,563.88,561.11,561.66,14398.0,562.1436,562.363,559.6005,560.149,14398.0
2020-10-29 15:40:00,561.53,562.06,560.65,561.43,21481.0,560.0193,560.5479,559.1417,559.9196,21481.0
2020-10-29 15:50:00,561.85,562.19,555.54,555.78,93977.0,560.3385,560.6776,554.0454,554.2848,93977.0
2020-10-30 09:30:00,546.0,556.58,544.03,554.0,39252.0,544.5311,555.0827,542.5664,552.5096,39252.0
2020-10-30 09:40:00,554.39,555.87,550.11,552.22,10226.0,552.8985,554.3746,548.6301,550.7344,10226.0
2020-10-30 09:50:00,552.25,555.0,551.03,551.06,10843.0,550.7643,553.5069,549.5476,549.5775,10843.0
2020-10-30 10:00:00,551.18,551.18,546.85,548.13,15713.0,549.6972,549.6972,545.3788,546.6554,15713.0
2020-10-30 10:10:00,547.27,548.16,544.54,544.83,24868.0,545.7977,546.6853,543.075,543.3643,24868.0
2020-10-30 10:20:00,544.98,545.15,540.57,540.82,29691.0,543.5139,543.6834,539.1157,539.365,29691.0
2020-10-30 10:30:00,540.67,542.3,539.23,542.3,19065.0,539.2155,540.8411,537.7793,540.8411,19065.0
2020-10-30 10:40:00,542.2,543.01,541.0,542.5,8956.0,540.7413,541.5492,539.5446,541.0405,8956.0
2020-10-30 10:50:00,542.69,543.88,542.11,542.25,8266.0,541.23,542.4168,540.6516,540.7912,8266.0
2020-10-30 11:00:00,542.72,543.19,538.5,538.7,11517.0,541.2599,541.7287,537.0513,537.2508,11517.0
2020-10-30 11:10:00,538.09,540.19,537.0,537.0,10597.0,536.6424,538.7367,535.5553,535.5553,10597.0
2020-10-30 11:20:00,536.98,537.5,534.31,535.57,16145.0,535.5354,536.054,532.8726,534.1292,16145.0
2020-10-30 11:30:00,535.38,535.38,533.71,534.23,10318.0,533.9397,533.9397,532.2742,532.7928,10318.0
2020-10-30 11:40:00,533.88,536.29,533.23,536.29,8656.0,532.4437,534.8472,531.7955,534.8472,8656.0
2020-10-30 11:50:00,536.32,536.46,534.51,535.73,8275.0,534.8772,535.0168,533.072,534.2887,8275.0
2020-10-30 12:00:00,535.37,537.66,535.09,537.65,7578.0,533.9297,536.2136,533.6505,536.2036,7578.0
2020-10-30 12:10:00,537.41,540.79,537.33,540.71,13307.0,535.9642,539.3351,535.8844,539.2553,13307.0
2020-10-30 12:20:00,540.85,542.49,540.37,541.8,11273.0,539.395,541.0306,538.9163,540.3424,11273.0
2020-10-30 12:30:00,541.52,542.99,540.37,542.13,21861.0,540.0632,541.5292,538.9163,540.6715,21861.0
2020-10-30 12:40:00,542.13,542.64,540.91,541.92,6209.0,540.6715,541.1802,539.4548,540.4621,6209.0
2020-10-30 12:50:00,541.95,542.14,541.12,542.07,6834.0,540.492,540.6815,539.6642,540.6117,6834.0
2020-10-30 13:00:00,542.4,543.51,541.05,543.46,10062.0,540.9408,542.0478,539.5944,541.9979,10062.0
2020-10-30 13:10:00,542.6,543.01,540.91,541.31,6397.0,541.1403,541.5492,539.4548,539.8537,6397.0
2020-10-30 13:20:00,541.74,541.99,540.24,541.13,5297.0,540.2826,540.5319,538.7866,539.6742,5297.0
2020-10-30 13:30:00,540.95,541.77,540.38,541.15,6544.0,539.4947,540.3125,538.9262,539.6942,6544.0
2020-10-30 13:40:00,541.72,542.85,541.56,541.64,6286.0,540.2626,541.3896,540.1031,540.1828,6286.0
2020-10-30 13:50:00,541.34,541.37,539.1,539.93,5650.0,539.8837,539.9136,537.6497,538.4774,5650.0
2020-10-30 14:00:00,539.82,541.86,538.61,541.75,6039.0,538.3677,540.4023,537.161,540.2925,6039.0
2020-10-30 14:10:00,541.77,542.34,540.6,541.0,6474.0,540.3125,540.881,539.1456,539.5446,6474.0
2020-10-30 14:20:00,541.31,542.33,538.5,539.3,21400.0,539.8537,540.871,537.0513,537.8491,21400.0
2020-10-30 14:30:00,539.6,540.97,538.95,540.24,14855.0,538.1483,539.5146,537.5001,538.7866,14855.0
2020-10-30 14:40:00,540.1,540.24,538.69,539.61,9641.0,538.647,538.7866,537.2408,538.1583,9641.0
2020-10-30 14:50:00,539.57,539.68,537.63,537.65,12907.0,538.1184,538.2281,536.1836,536.2036,12907.0
2020-10-30 15:00:00,537.64,539.02,537.31,537.46,11823.0,536.1936,537.5699,535.8645,536.0141,11823.0
2020-10-30 15:10:00,537.63,539.11,537.56,538.57,13408.0,536.1836,537.6597,536.1138,537.1211,13408.0
2020-10-30 15:20:00,538.48,540.06,537.65,538.02,23761.0,537.0313,538.6071,536.2036,536.5726,23761.0
2020-10-30 15:30:00,538.68,540.6,538.61,540.41,19325.0,537.2308,539.1456,537.161,538.9562,19325.0
2020-10-30 15:40:00,540.99,541.93,540.0,540.65,23515.0,539.5346,540.4721,538.5473,539.1955,23515.0
2020-10-30 15:50:00,541.0,544.28,540.0,543.71,58375.0,539.5446,542.8157,538.5473,542.2473,58375.0
2020-11-02 09:30:00,545.06,546.6,544.1,545.69,23619.0,543.5936,545.1295,542.6362,544.2219,23619.0
2020-11-02 09:40:00,545.8,547.14,544.27,546.56,15590.0,544.3317,545.668,542.8058,545.0896,15590.0
2020-11-02 09:50:00,546.88,552.61,546.56,551.86,21037.0,545.4087,551.1233,545.0896,550.3753,21037.0
2020-11-02 10:00:00,553.22,553.22,551.05,551.71,11239.0,551.7317,551.7317,549.5675,550.2258,11239.0
2020-11-02 10:10:00,551.87,556.27,550.4,555.32,23606.0,550.3853,554.7735,548.9193,553.826,23606.0
2020-11-02 10:20:00,555.55,557.42,554.3,557.12,33051.0,554.0554,555.9204,552.8088,555.6212,33051.0
2020-11-02 10:30:00,557.07,557.07,548.32,549.6,21441.0,555.5713,555.5713,546.8449,548.1214,21441.0
2020-11-02 10:40:00,550.04,550.68,548.06,549.07,13655.0,548.5602,549.1985,546.5856,547.5929,13655.0
2020-11-02 10:50:00,549.07,550.99,548.84,549.36,10207.0,547.5929,549.5077,547.3635,547.8821,10207.0
2020-11-02 11:00:00,548.99,550.93,546.52,546.52,11127.0,547.5131,549.4479,545.0497,545.0497,11127.0
2020-11-02 11:10:00,546.51,546.85,543.9,543.9,11112.0,545.0397,545.3788,542.4368,542.4368,11112.0
2020-11-02 11:20:00,544.0,545.98,543.47,545.98,10516.0,542.5365,544.5112,542.0079,544.5112,10516.0
2020-11-02 11:30:00,546.22,547.42,545.06,545.44,7271.0,544.7505,545.9473,543.5936,543.9726,7271.0
2020-11-02 11:40:00,545.89,547.33,545.61,546.43,10083.0,544.4214,545.8575,544.1422,544.96,10083.0
2020-11-02 11:50:00,546.17,547.18,545.82,546.01,6951.0,544.7007,545.7079,544.3516,544.5411,6951.0
2020-11-02 12:00:00,546.03,546.53,545.0,545.55,9844.0,544.561,545.0597,543.5338,544.0823,9844.0
2020-11-02 12:10:00,545.97,546.85,545.34,545.84,8213.0,544.5012,545.3788,543.8729,544.3715,8213.0
2020-11-02 12:20:00,545.95,546.61,545.56,546.42,6572.0,544.4812,545.1395,544.0923,544.95,6572.0
2020-11-02 12:30:00,546.57,546.58,543.48,543.91,9699.0,545.0996,545.1096,542.0179,542.4467,9699.0
2020-11-02 12:40:00,543.99,544.35,541.29,542.73,11402.0,542.5265,542.8856,539.8338,541.2699,11402.0
2020-11-02 12:50:00,542.2,543.19,541.37,542.22,9972.0,540.7413,541.7287,539.9136,540.7613,9972.0
2020-11-02 13:00:00,542.16,542.78,540.81,541.39,9235.0,540.7014,541.3198,539.3551,539.9335,9235.0
2020-11-02 13:10:00,541.05,541.27,539.99,540.22,8603.0,539.5944,539.8138,538.5373,538.7667,8603.0
2020-11-02 13:20:00,540.11,542.03,539.88,542.03,7404.0,538.657,540.5718,538.4276,540.5718,7404.0
2020-11-02 13:30:00,541.79,542.36,540.61,541.42,6381.0,540.3324,540.9009,539.1556,539.9634,6381.0
2020-11-02 13:40:00,541.67,541.86,540.18,540.18,9679.0,540.2128,540.4023,538.7268,538.7268,9679.0
2020-11-02 13:50:00,540.47,540.78,539.17,539.45,10705.0,539.016,539.3252,537.7195,537.9987,10705.0
2020-11-02 14:00:00,539.46,542.19,539.45,542.03,8779.0,538.0087,540.7314,537.9987,540.5718,8779.0
2020-11-02 14:10:00,542.22,543.25,541.75,542.69,6069.0,540.7613,541.7885,540.2925,541.23,6069.0
2020-11-02 14:20:00,542.9,544.72,542.73,544.34,8968.0,541.4395,543.2546,541.2699,542.8756,8968.0
2020-11-02 14:30:00,544.69,545.55,543.82,545.12,9008.0,543.2246,544.0823,542.357,543.6535,9008.0
2020-11-02 14:40:00,545.26,545.77,544.62,545.39,8155.0,543.7931,544.3017,543.1548,543.9228,8155.0
2020-11-02 14:50:00,545.39,546.23,545.12,545.97,9444.0,543.9228,544.7605,543.6535,544.5012,9444.0
2020-11-02 15:00:00,546.38,547.42,545.86,546.37,10896.0,544.9101,545.9473,544.3915,544.9001,10896.0
2020-11-02 15:10:00,546.07,547.64,545.8,547.28,10041.0,544.6009,546.1667,544.3317,545.8077,10041.0
2020-11-02 15:20:00,547.4,547.71,546.24,546.5,6900.0,545.9273,546.2365,544.7705,545.0298,6900.0
2020-11-02 15:30:00,546.91,547.58,546.49,546.86,11160.0,545.4387,546.1069,545.0198,545.3888,11160.0
2020-11-02 15:40:00,547.29,547.58,545.21,547.5,10869.0,545.8176,546.1069,543.7432,546.0271,10869.0
2020-11-02 15:50:00,547.17,548.69,545.84,548.51,46468.0,545.698,547.2139,544.3715,547.0344,46468.0
2020-11-03 09:30:00,551.89,554.94,550.95,552.14,13175.0,550.4053,553.4471,549.4678,550.6546,13175.0
2020-11-03 09:40:00,550.7,554.07,550.0,553.7,7401.0,549.2185,552.5794,548.5204,552.2104,7401.0
2020-11-03 09:50:00,552.47,556.43,552.47,555.87,7840.0,550.9837,554.9331,550.9837,554.3746,7840.0
2020-11-03 10:00:00,555.13,556.98,552.79,555.48,18411.0,553.6366,555.4816,551.3028,553.9856,18411.0
2020-11-03 10:10:00,556.36,559.9,555.48,559.71,12480.0,554.8632,558.3937,553.9856,558.2042,12480.0
2020-11-03 10:20:00,559.73,561.24,558.45,559.42,16833.0,558.2242,559.7301,556.9476,557.915,16833.0
2020-11-03 10:30:00,558.83,560.17,557.94,558.31,10104.0,557.3266,558.663,556.439,556.808,10104.0
2020-11-03 10:40:00,557.55,560.98,557.55,560.98,5258.0,556.05,559.4708,556.05,559.4708,5258.0
2020-11-03 10:50:00,561.0,561.0,557.31,557.66,8794.0,559.4908,559.4908,555.8107,556.1597,8794.0
2020-11-03 11:00:00,557.8,558.83,556.11,556.57,3649.0,556.2994,557.3266,554.6139,555.0727,3649.0
2020-11-03 11:10:00,556.53,558.15,556.1,556.46,4900.0,555.0328,556.6484,554.6039,554.963,4900.0
2020-11-03 11:20:00,557.13,557.93,556.66,557.01,5932.0,555.6312,556.429,555.1624,555.5115,5932.0
2020-11-03 11:30:00,557.46,559.1,556.93,558.8,4740.0,555.9603,557.5959,555.4317,557.2967,4740.0
2020-11-03 11:40:00,558.71,558.96,557.15,557.21,2407.0,557.2069,557.4562,555.6511,555.711,2407.0
2020-11-03 11:50:00,557.28,558.08,556.82,556.82,5110.0,555.7808,556.5786,555.322,555.322,5110.0
2020-11-03 12:00:00,556.83,557.38,555.78,555.89,3939.0,555.332,555.8805,554.2848,554.3945,3939.0
2020-11-03 12:10:00,555.58,556.74,555.34,556.22,4620.0,554.0853,555.2422,553.846,554.7236,4620.0
2020-11-03 12:20:00,556.23,558.09,556.23,557.67,3197.0,554.7336,556.5886,554.7336,556.1697,3197.0
2020-11-03 12:30:00,557.75,558.21,556.99,557.55,3085.0,556.2495,556.7083,555.4915,556.05,3085.0
2020-11-03 12:40:00,557.68,558.06,556.99,557.74,2743.0,556.1797,556.5587,555.4915,556.2395,2743.0
2020-11-03 12:50:00,557.71,557.71,556.1,556.25,3900.0,556.2096,556.2096,554.6039,554.7535,3900.0
2020-11-03 13:00:00,556.27,556.81,556.27,556.42,1665.0,554.7735,555.312,554.7735,554.9231,1665.0
2020-11-03 13:10:00,556.87,557.0,555.39,555.39,3510.0,555.3719,555.5015,553.8959,553.8959,3510.0
2020-11-03 13:20:00,555.55,555.99,554.48,554.54,3202.0,554.0554,554.4942,552.9883,553.0481,3202.0
2020-11-03 13:30:00,554.78,555.88,554.43,555.88,3592.0,553.2875,554.3845,552.9384,554.3845,3592.0
2020-11-03 13:40:00,556.01,556.36,555.55,555.55,2300.0,554.5142,554.8632,554.0554,554.0554,2300.0
2020-11-03 13:50:00,556.03,556.03,554.32,554.7,2251.0,554.5341,554.5341,552.8287,553.2077,2251.0
2020-11-03 14:00:00,554.85,554.89,552.41,552.42,3387.0,553.3573,553.3972,550.9239,550.9338,3387.0
2020-11-03 14:10:00,552.81,554.66,552.6,554.45,4530.0,551.3228,553.1678,551.1134,552.9584,4530.0
2020-11-03 14:20:00,554.6,555.6,554.41,555.38,3819.0,553.108,554.1053,552.9185,553.8859,3819.0
2020-11-03 14:30:00,555.68,556.65,555.23,555.89,5543.0,554.1851,555.1525,553.7363,554.3945,5543.0
2020-11-03 14:40:00,555.7,555.7,554.94,555.42,5224.0,554.205,554.205,553.4471,553.9258,5224.0
2020-11-03 14:50:00,555.2,555.2,554.5,554.59,3460.0,553.7064,553.7064,553.0082,553.098,3460.0
2020-11-03 15:00:00,554.6,554.72,553.84,554.18,6180.0,553.108,553.2277,552.35,552.6891,6180.0
2020-11-03 15:10:00,554.42,556.27,554.42,555.89,3401.0,552.9285,554.7735,552.9285,554.3945,3401.0
2020-11-03 15:20:00,556.36,557.59,556.09,557.59,5437.0,554.8632,556.0899,554.594,556.0899,5437.0
2020-11-03 15:30:00,557.48,558.5,556.55,558.5,10536.0,555.9802,556.9975,555.0527,556.9975,10536.0
2020-11-03 15:40:00,558.67,559.78,558.06,558.11,7897.0,557.167,558.274,556.5587,556.6085,7897.0
2020-11-03 15:50:00,557.74,560.43,556.29,556.29,21490.0,556.2395,558.9223,554.7934,554.7934,21490.0
2020-11-04 09:30:00,578.09,589.49,575.95,580.64,52661.0,576.5348,587.9041,574.4005,579.0779,52661.0
2020-11-04 09:40:00,580.62,584.64,576.37,580.0,37059.0,579.058,583.0672,574.8194,578.4396,37059.0
2020-11-04 09:50:00,580.98,584.08,579.1,583.94,25619.0,579.417,582.5087,577.5421,582.369,25619.0
2020-11-04 10:00:00,583.78,588.51,582.28,586.54,24044.0,582.2095,586.9268,580.7135,584.9621,24044.0
2020-11-04 10:10:00,586.57,590.9,586.51,590.21,30505.0,584.992,589.3103,584.9321,588.6222,30505.0
2020-11-04 10:20:00,590.38,593.96,588.3,588.48,20352.0,588.7917,592.3621,586.7173,586.8968,20352.0
2020-11-04 10:30:00,588.94,589.95,585.53,586.83,12959.0,587.3556,588.3629,583.9548,585.2513,12959.0
2020-11-04 10:40:00,586.81,590.0,586.46,586.97,7769.0,585.2313,588.4127,584.8823,585.3909,7769.0
2020-11-04 10:50:00,587.99,590.86,587.13,589.62,11973.0,586.4081,589.2704,585.5505,588.0338,11973.0
2020-11-04 11:00:00,590.3,591.55,587.02,587.94,11423.0,588.7119,589.9586,585.4408,586.3583,11423.0
2020-11-04 11:10:00,588.04,588.39,585.17,585.18,8871.0,586.458,586.8071,583.5957,583.6057,8871.0
2020-11-04 11:20:00,585.13,585.91,582.94,585.57,12722.0,583.5558,584.3337,581.3717,583.9947,12722.0
2020-11-04 11:30:00,585.91,588.3,584.36,585.45,13029.0,584.3337,586.7173,582.7879,583.875,13029.0
2020-11-04 11:40:00,585.98,586.27,584.32,585.05,6056.0,584.4036,584.6928,582.748,583.4761,6056.0
2020-11-04 11:50:00,585.43,586.68,584.16,586.15,8082.0,583.855,585.1017,582.5885,584.5731,8082.0
2020-11-04 12:00:00,585.94,587.11,585.11,585.11,7611.0,584.3637,585.5305,583.5359,583.5359,7611.0
2020-11-04 12:10:00,585.41,588.26,585.41,587.49,5029.0,583.8351,586.6774,583.8351,585.9095,5029.0
2020-11-04 12:20:00,587.09,588.86,586.81,587.95,12503.0,585.5106,587.2758,585.2313,586.3683,12503.0
2020-11-04 12:30:00,588.0,588.38,583.81,584.94,11471.0,586.4181,586.7971,582.2394,583.3664,11471.0
2020-11-04 12:40:00,584.54,586.14,584.54,585.48,4691.0,582.9674,584.5631,582.9674,583.9049,4691.0
2020-11-04 12:50:00,585.46,585.46,582.02,582.5,6210.0,583.885,583.885,580.4542,580.9329,6210.0
2020-11-04 13:00:00,582.8,583.58,582.1,583.58,3302.0,581.2321,582.01,580.534,582.01,3302.0
2020-11-04 13:10:00,583.66,585.25,582.81,585.19,7052.0,582.0898,583.6755,581.2421,583.6157,7052.0
2020-11-04 13:20:00,585.06,585.59,584.66,584.88,5286.0,583.486,584.0146,583.0871,583.3065,5286.0
2020-11-04 13:30:00,585.18,586.91,584.3,586.91,7765.0,583.6057,585.3311,582.7281,585.3311,7765.0
2020-11-04 13:40:00,587.16,587.16,582.72,584.19,12032.0,585.5804,585.5804,581.1523,582.6184,12032.0
2020-11-04 13:50:00,584.0,585.17,583.42,584.28,6570.0,582.4289,583.5957,581.8504,582.7081,6570.0
2020-11-04 14:00:00,584.76,585.96,583.88,585.71,9418.0,583.1868,584.3836,582.3092,584.1343,9418.0
2020-11-04 14:10:00,585.71,588.01,585.33,588.0,14223.0,584.1343,586.4281,583.7553,586.4181,14223.0
2020-11-04 14:20:00,587.78,588.32,586.3,586.3,9289.0,586.1987,586.7373,584.7227,584.7227,9289.0
2020-11-04 14:30:00,586.45,586.45,583.03,584.16,9869.0,584.8723,584.8723,581.4615,582.5885,9869.0
2020-11-04 14:40:00,583.74,583.75,581.19,581.92,10749.0,582.1696,582.1796,579.6264,580.3545,10749.0
2020-11-04 14:50:00,582.36,584.23,582.32,583.3,7504.0,580.7933,582.6583,580.7534,581.7308,7504.0
2020-11-04 15:00:00,583.76,584.34,581.43,583.3,7818.0,582.1895,582.768,579.8658,581.7308,7818.0
2020-11-04 15:10:00,583.21,583.88,581.68,581.76,9495.0,581.641,582.3092,580.1151,580.1949,9495.0
2020-11-04 15:20:00,581.75,584.17,581.5,583.62,9000.0,580.1849,582.5984,579.9356,582.0499,9000.0
2020-11-04 15:30:00,583.79,585.56,583.53,585.0,13687.0,582.2194,583.9847,581.9601,583.4262,13687.0
2020-11-04 15:40:00,584.97,587.05,584.52,586.57,23780.0,583.3963,585.4707,582.9475,584.992,23780.0
2020-11-04 15:50:00,587.1,588.73,585.58,586.98,58528.0,585.5205,587.1462,584.0046,585.4009,58528.0
2020-11-05 09:30:00,594.63,596.8,583.06,584.23,60111.0,593.0303,595.1944,581.4914,582.6583,60111.0
2020-11-05 09:40:00,584.03,586.95,580.01,585.0,34205.0,582.4588,585.3709,578.4496,583.4262,34205.0
2020-11-05 09:50:00,585.1,585.37,580.41,581.18,19790.0,583.5259,583.7952,578.8485,579.6165,19790.0
2020-11-05 10:00:00,580.06,583.26,578.95,581.98,23953.0,578.4995,581.6909,577.3925,580.4143,23953.0
2020-11-05 10:10:00,582.02,584.5,579.01,583.23,24051.0,580.4542,582.9275,577.4523,581.661,24051.0
2020-11-05 10:20:00,583.18,587.78,583.0,586.52,24377.0,581.6111,586.1987,581.4316,584.9421,24377.0
2020-11-05 10:30:00,586.67,587.0,584.73,585.35,12602.0,585.0917,585.4208,583.1569,583.7753,12602.0
2020-11-05 10:40:00,584.75,584.75,581.64,583.01,13872.0,583.1769,583.1769,580.0752,581.4415,13872.0
2020-11-05 10:50:00,583.26,584.4,581.08,584.4,7816.0,581.6909,582.8278,579.5167,582.8278,7816.0
2020-11-05 11:00:00,584.73,585.0,581.9,581.97,8916.0,583.1569,583.4262,580.3345,580.4043,8916.0
2020-11-05 11:10:00,581.96,583.0,580.76,583.0,10676.0,580.3944,581.4316,579.1976,581.4316,10676.0
2020-11-05 11:20:00,583.0,585.88,581.94,585.88,18655.0,581.4316,584.3038,580.3744,584.3038,18655.0
2020-11-05 11:30:00,585.53,588.41,585.13,588.04,13800.0,583.9548,586.827,583.5558,586.458,13800.0
2020-11-05 11:40:00,587.74,589.29,587.2,589.15,9544.0,586.1588,587.7047,585.6203,587.565,9544.0
2020-11-05 11:50:00,589.07,589.81,586.26,587.57,5968.0,587.4852,588.2233,584.6828,585.9893,5968.0
2020-11-05 12:00:00,587.87,590.0,587.44,590.0,7554.0,586.2885,588.4127,585.8596,588.4127,7554.0
2020-11-05 12:10:00,590.18,591.98,589.64,589.93,9867.0,588.5923,590.3874,588.0537,588.3429,9867.0
2020-11-05 12:20:00,589.19,589.54,588.0,588.98,9192.0,587.6049,587.954,586.4181,587.3955,9192.0
2020-11-05 12:30:00,588.56,589.8,588.0,589.8,6327.0,586.9766,588.2133,586.4181,588.2133,6327.0
2020-11-05 12:40:00,589.29,590.0,588.09,588.09,6199.0,587.7047,588.4127,586.5079,586.5079,6199.0
2020-11-05 12:50:00,588.42,590.25,588.38,588.85,5248.0,586.837,588.6621,586.7971,587.2658,5248.0
2020-11-05 13:00:00,589.06,589.28,585.48,585.48,11540.0,587.4753,587.6947,583.9049,583.9049,11540.0
2020-11-05 13:10:00,585.77,586.72,584.57,585.31,4114.0,584.1941,585.1416,582.9974,583.7354,4114.0
2020-11-05 13:20:00,585.5,586.69,583.82,586.4,7153.0,583.9248,585.1116,582.2494,584.8224,7153.0
2020-11-05 13:30:00,586.17,586.99,586.17,586.2,5940.0,584.593,585.4108,584.593,584.623,5940.0
2020-11-05 13:40:00,586.02,586.73,585.26,586.73,5140.0,584.4434,585.1515,583.6855,585.1515,5140.0
2020-11-05 13:50:00,586.78,587.55,586.0,586.69,4935.0,585.2014,585.9693,584.4235,585.1116,4935.0
2020-11-05 14:00:00,587.28,588.51,586.4,587.97,9310.0,585.7001,586.9268,584.8224,586.3882,9310.0
2020-11-05 14:10:00,588.0,588.86,587.0,587.0,8596.0,586.4181,587.2758,585.4208,585.4208,8596.0
2020-11-05 14:20:00,586.69,588.72,586.5,588.72,9527.0,585.1116,587.1362,584.9222,587.1362,9527.0
2020-11-05 14:30:00,588.68,590.57,588.68,589.99,11626.0,587.0963,588.9812,587.0963,588.4028,11626.0
2020-11-05 14:40:00,590.26,591.98,589.84,590.01,11917.0,588.672,590.3874,588.2532,588.4227,11917.0
2020-11-05 14:50:00,590.08,590.74,589.35,590.2,7068.0,588.4925,589.1508,587.7645,588.6122,7068.0
2020-11-05 15:00:00,590.31,591.28,589.85,590.44,10234.0,588.7219,589.6893,588.2631,588.8516,10234.0
2020-11-05 15:10:00,590.78,590.78,587.25,587.5,14620.0,589.1906,589.1906,585.6701,585.9195,14620.0
2020-11-05 15:20:00,587.52,588.5,586.87,587.13,10622.0,585.9394,586.9168,585.2912,585.5505,10622.0
2020-11-05 15:30:00,587.57,587.91,586.68,587.05,9078.0,585.9893,586.3284,585.1017,585.4707,9078.0
2020-11-05 15:40:00,586.91,588.13,585.62,587.39,10646.0,585.3311,586.5478,584.0445,585.8098,10646.0
2020-11-05 15:50:00,587.3,589.33,586.89,589.25,31200.0,585.72,587.7445,585.3111,587.6648,31200.0
2020-11-06 09:30:00,589.04,589.04,578.74,579.05,17703.0,587.4553,587.4553,577.183,577.4922,17703.0
2020-11-06 09:40:00,579.05,584.54,578.8,579.82,22247.0,577.4922,582.9674,577.2429,578.2601,22247.0
2020-11-06 09:50:00,579.2,580.05,577.83,577.83,8952.0,577.6418,578.4895,576.2755,576.2755,8952.0
2020-11-06 10:00:00,578.24,579.05,576.78,577.27,13808.0,576.6844,577.4922,575.2283,575.717,13808.0
2020-11-06 10:10:00,577.51,577.63,574.14,576.2,10836.0,575.9563,576.076,572.5954,574.6499,10836.0
2020-11-06 10:20:00,575.54,575.54,573.14,574.16,7730.0,573.9916,573.9916,571.5981,572.6154,7730.0
2020-11-06 10:30:00,574.13,576.1,574.0,574.0,6602.0,572.5854,574.5501,572.4558,572.4558,6602.0
2020-11-06 10:40:00,573.84,574.32,572.72,573.3,9328.0,572.2962,572.7749,571.1792,571.7577,9328.0
2020-11-06 10:50:00,573.18,576.85,573.18,575.58,25932.0,571.638,575.2981,571.638,574.0315,25932.0
2020-11-06 11:00:00,576.0,579.0,576.0,577.67,10606.0,574.4504,577.4423,574.4504,576.1159,10606.0
2020-11-06 11:10:00,577.67,578.0,574.33,575.91,15979.0,576.1159,576.445,572.7849,574.3606,15979.0
2020-11-06 11:20:00,576.08,576.84,574.75,575.88,11880.0,574.5302,575.2881,573.2038,574.3307,11880.0
2020-11-06 11:30:00,576.24,577.43,576.24,576.47,3200.0,574.6898,575.8766,574.6898,574.9191,3200.0
2020-11-06 11:40:00,576.79,577.25,576.0,577.25,4743.0,575.2383,575.697,574.4504,575.697,4743.0
2020-11-06 11:50:00,577.3,577.65,576.48,576.82,3755.0,575.7469,576.096,574.9291,575.2682,3755.0
2020-11-06 12:00:00,576.85,578.12,576.72,578.12,4594.0,575.2981,576.5647,575.1685,576.5647,4594.0
2020-11-06 12:10:00,578.37,578.5,577.0,577.62,4910.0,576.814,576.9437,575.4477,576.066,4910.0
2020-11-06 12:20:00,578.15,578.5,577.61,577.75,4506.0,576.5946,576.9437,576.0561,576.1957,4506.0
2020-11-06 12:30:00,577.83,578.06,577.01,577.01,3910.0,576.2755,576.5049,575.4577,575.4577,3910.0
2020-11-06 12:40:00,577.26,577.58,574.73,575.41,6432.0,575.707,576.0262,573.1838,573.862,6432.0
2020-11-06 12:50:00,575.87,576.39,575.44,576.25,9664.0,574.3208,574.8394,573.8919,574.6997,9664.0
2020-11-06 13:00:00,576.01,576.97,575.72,576.62,9537.0,574.4604,575.4178,574.1712,575.0687,9537.0
2020-11-06 13:10:00,576.65,577.37,576.26,577.25,5357.0,575.0987,575.8167,574.7097,575.697,5357.0
2020-11-06 13:20:00,576.64,579.81,576.6,579.0,8695.0,575.0887,578.2502,575.0488,577.4423,8695.0
2020-11-06 13:30:00,578.94,579.99,578.26,579.35,5620.0,577.3825,578.4297,576.7043,577.7914,5620.0
2020-11-06 13:40:00,579.21,579.43,577.87,578.25,6094.0,577.6518,577.8712,576.3154,576.6944,6094.0
2020-11-06 13:50:00,578.21,578.95,577.54,577.55,6423.0,576.6545,577.3925,575.9863,575.9962,6423.0
2020-11-06 14:00:00,577.92,578.85,577.51,578.85,5919.0,576.3652,577.2927,575.9563,577.2927,5919.0
2020-11-06 14:10:00,578.94,579.27,578.57,579.27,2519.0,577.3825,577.7116,577.0135,577.7116,2519.0
2020-11-06 14:20:00,579.27,579.49,577.99,578.61,4360.0,577.7116,577.931,576.4351,577.0534,4360.0
2020-11-06 14:30:00,578.75,579.31,578.31,578.53,4349.0,577.193,577.7515,576.7542,576.9736,4349.0
2020-11-06 14:40:00,578.69,578.83,577.46,578.16,7830.0,577.1332,577.2728,575.9065,576.6046,7830.0
2020-11-06 14:50:00,578.08,578.25,577.35,577.53,2650.0,576.5248,576.6944,575.7968,575.9763,2650.0
2020-11-06 15:00:00,577.74,577.91,576.7,577.04,6007.0,576.1857,576.3553,575.1485,575.4876,6007.0
2020-11-06 15:10:00,576.88,577.25,574.49,574.9,16297.0,575.328,575.697,572.9445,573.3534,16297.0
2020-11-06 15:20:00,574.98,578.57,574.3,578.23,18127.0,573.4332,577.0135,572.755,576.6744,18127.0
2020-11-06 15:30:00,577.56,578.8,577.07,578.58,12283.0,576.0062,577.2429,575.5175,577.0235,12283.0
2020-11-06 15:40:00,578.81,581.36,578.39,581.17,21051.0,577.2528,579.796,576.834,579.6065,21051.0
2020-11-06 15:50:00,580.71,581.94,578.03,578.03,45434.0,579.1477,580.3744,576.4749,576.4749,45434.0
2020-11-09 09:30:00,551.61,555.05,540.94,540.95,93380.0,550.126,553.5568,539.4847,539.4947,93380.0
2020-11-09 09:40:00,542.16,547.4,540.31,545.12,32398.0,540.7014,545.9273,538.8564,543.6535,32398.0
2020-11-09 09:50:00,546.55,548.67,541.0,548.66,67326.0,545.0796,547.1939,539.5446,547.184,67326.0
2020-11-09 10:00:00,546.96,551.13,546.06,550.0,51480.0,545.4885,549.6473,544.591,548.5204,51480.0
2020-11-09 10:10:00,549.87,550.47,545.58,548.19,17203.0,548.3907,548.9891,544.1122,546.7152,17203.0
2020-11-09 10:20:00,548.63,550.17,546.37,549.13,10614.0,547.154,548.6899,544.9001,547.6527,10614.0
2020-11-09 10:30:00,550.0,550.9,547.0,550.9,12667.0,548.5204,549.4179,545.5284,549.4179,12667.0
2020-11-09 10:40:00,551.35,553.59,550.53,551.75,10822.0,549.8667,552.1007,549.0489,550.2656,10822.0
2020-11-09 10:50:00,552.09,556.03,552.09,555.6,7533.0,550.6047,554.5341,550.6047,554.1053,7533.0
2020-11-09 11:00:00,555.63,555.92,551.66,552.87,10099.0,554.1352,554.4244,550.1759,551.3826,10099.0
2020-11-09 11:10:00,554.52,555.0,551.05,553.0,13801.0,553.0282,553.5069,549.5675,551.5123,13801.0
2020-11-09 11:20:00,552.83,556.42,551.87,556.27,12162.0,551.3427,554.9231,550.3853,554.7735,12162.0
2020-11-09 11:30:00,556.9,557.45,555.05,556.01,9111.0,555.4018,555.9503,553.5568,554.5142,9111.0
2020-11-09 11:40:00,556.39,556.88,553.65,556.09,10751.0,554.8932,555.3818,552.1605,554.594,10751.0
2020-11-09 11:50:00,555.44,556.36,554.18,555.47,7880.0,553.9457,554.8632,552.6891,553.9756,7880.0
2020-11-09 12:00:00,555.35,558.01,554.65,557.54,8964.0,553.856,556.5088,553.1578,556.0401,8964.0
2020-11-09 12:10:00,557.55,558.55,556.28,558.55,7374.0,556.05,557.0474,554.7835,557.0474,7374.0
2020-11-09 12:20:00,558.57,560.73,558.34,560.07,8216.0,557.0673,559.2215,556.8379,558.5633,8216.0
2020-11-09 12:30:00,560.05,562.18,559.84,561.31,7157.0,558.5433,560.6676,558.3339,559.7999,7157.0
2020-11-09 12:40:00,561.76,563.25,560.64,560.77,5994.0,560.2487,561.7347,559.1317,559.2614,5994.0
2020-11-09 12:50:00,560.39,563.98,559.66,563.64,8769.0,558.8824,562.4627,558.1544,562.1237,8769.0
2020-11-09 13:00:00,563.98,565.22,563.6,564.64,11576.0,562.4627,563.6994,562.0838,563.121,11576.0
2020-11-09 13:10:00,564.55,566.98,563.91,566.09,10138.0,563.0312,565.4547,562.3929,564.5671,10138.0
2020-11-09 13:20:00,566.01,566.98,564.72,566.43,9052.0,564.4873,565.4547,563.2008,564.9062,9052.0
2020-11-09 13:30:00,566.7,568.0,566.39,567.03,6459.0,565.1754,566.4719,564.8663,565.5045,6459.0
2020-11-09 13:40:00,567.41,568.55,566.04,568.55,5665.0,565.8835,567.0204,564.5172,567.0204,5665.0
2020-11-09 13:50:00,568.38,569.74,567.85,569.09,6804.0,566.8509,568.2072,566.3223,567.559,6804.0
2020-11-09 14:00:00,569.25,569.25,566.89,567.32,5584.0,567.7186,567.7186,565.3649,565.7938,5584.0
2020-11-09 14:10:00,567.59,569.76,566.84,569.29,8108.0,566.063,568.2272,565.315,567.7585,8108.0
2020-11-09 14:20:00,569.4,569.4,566.15,567.59,14785.0,567.8682,567.8682,564.6269,566.063,14785.0
2020-11-09 14:30:00,567.46,568.9,565.22,568.68,7746.0,565.9334,567.3695,563.6994,567.1501,7746.0
2020-11-09 14:40:00,568.66,569.98,568.25,569.59,7640.0,567.1302,568.4466,566.7213,568.0577,7640.0
2020-11-09 14:50:00,569.52,570.35,568.81,569.84,9556.0,567.9878,568.8156,567.2797,568.307,9556.0
2020-11-09 15:00:00,570.01,572.35,570.01,571.88,8140.0,568.4765,570.8102,568.4765,570.3415,8140.0
2020-11-09 15:10:00,572.09,572.68,570.89,572.15,20925.0,570.5509,571.1393,569.3542,570.6108,20925.0
2020-11-09 15:20:00,572.14,572.8,570.42,572.29,13298.0,570.6008,571.259,568.8854,570.7504,13298.0
2020-11-09 15:30:00,572.96,573.16,571.47,572.23,19110.0,571.4186,571.618,569.9326,570.6905,19110.0
2020-11-09 15:40:00,572.94,572.94,570.9,572.21,20338.0,571.3986,571.3986,569.3641,570.6706,20338.0
2020-11-09 15:50:00,572.59,572.59,567.32,567.57,64518.0,571.0496,571.0496,565.7938,566.0431,64518.0
2020-11-10 09:30:00,559.99,565.99,556.53,560.34,21345.0,558.4835,564.4673,555.0328,558.8325,21345.0
2020-11-10 09:40:00,560.49,560.71,554.22,555.74,16724.0,558.9821,559.2015,552.729,554.2449,16724.0
2020-11-10 09:50:00,555.53,556.42,550.77,551.38,24525.0,554.0355,554.9231,549.2883,549.8966,24525.0
2020-11-10 10:00:00,551.94,553.3,550.09,551.75,16828.0,550.4551,551.8115,548.6101,550.2656,16828.0
2020-11-10 10:10:00,552.15,552.79,549.1,549.73,18271.0,550.6646,551.3028,547.6228,548.2511,18271.0
2020-11-10 10:20:00,550.26,550.28,546.93,549.42,14345.0,548.7797,548.7996,545.4586,547.9419,14345.0
2020-11-10 10:30:00,549.18,554.79,549.17,552.73,11578.0,547.7026,553.2975,547.6926,551.243,11578.0
2020-11-10 10:40:00,552.54,555.05,551.6,553.87,8935.0,551.0535,553.5568,550.116,552.3799,8935.0
2020-11-10 10:50:00,553.46,554.83,552.9,553.36,7803.0,551.971,553.3374,551.4126,551.8713,7803.0
2020-11-10 11:00:00,553.97,555.16,552.88,553.97,6670.0,552.4797,553.6665,551.3926,552.4797,6670.0
2020-11-10 11:10:00,554.27,555.28,553.34,555.0,7504.0,552.7789,553.7861,551.8514,553.5069,7504.0
2020-11-10 11:20:00,554.63,557.45,553.34,557.25,8710.0,553.1379,555.9503,551.8514,555.7508,8710.0
2020-11-10 11:30:00,557.24,557.63,555.02,557.35,12610.0,555.7409,556.1298,553.5268,555.8506,12610.0
2020-11-10 11:40:00,557.56,559.0,555.85,558.14,7143.0,556.06,557.4961,554.3546,556.6385,7143.0
2020-11-10 11:50:00,557.71,558.96,556.54,558.21,15015.0,556.2096,557.4562,555.0428,556.7083,15015.0
2020-11-10 12:00:00,557.8,561.3,557.66,560.75,7160.0,556.2994,559.79,556.1597,559.2414,7160.0
2020-11-10 12:10:00,560.75,562.5,560.21,562.41,5096.0,559.2414,560.9867,558.7029,560.897,5096.0
2020-11-10 12:20:00,562.5,563.0,560.0,560.0,5031.0,560.9867,561.4854,558.4935,558.4935,5031.0
2020-11-10 12:30:00,560.55,562.98,560.09,562.98,3200.0,559.042,561.4654,558.5832,561.4654,3200.0
2020-11-10 12:40:00,562.62,565.0,562.05,564.65,10491.0,561.1064,563.48,560.5379,563.1309,10491.0
2020-11-10 12:50:00,564.45,565.3,562.21,563.03,3381.0,562.9315,563.7792,560.6975,561.5153,3381.0
2020-11-10 13:00:00,563.03,565.2,562.86,565.16,6504.0,561.5153,563.6795,561.3458,563.6396,6504.0
2020-11-10 13:10:00,565.19,565.23,560.71,560.71,4500.0,563.6695,563.7094,559.2015,559.2015,4500.0
2020-11-10 13:20:00,561.18,561.18,558.44,559.0,10840.0,559.6703,559.6703,556.9376,557.4961,10840.0
2020-11-10 13:30:00,558.88,559.54,557.0,559.54,5499.0,557.3765,558.0347,555.5015,558.0347,5499.0
2020-11-10 13:40:00,560.27,560.57,558.62,559.39,4473.0,558.7627,559.0619,557.1172,557.8851,4473.0
2020-11-10 13:50:00,559.43,561.21,558.65,558.65,9440.0,557.925,559.7002,557.1471,557.1471,9440.0
2020-11-10 14:00:00,559.18,561.93,559.0,561.67,5596.0,557.6757,560.4183,557.4961,560.159,5596.0
2020-11-10 14:10:00,560.87,560.96,558.51,558.69,5600.0,559.3611,559.4509,557.0075,557.187,5600.0
2020-11-10 14:20:00,559.38,560.87,556.58,557.98,9529.0,557.8751,559.3611,555.0827,556.4789,9529.0
2020-11-10 14:30:00,557.37,560.31,557.37,558.92,4255.0,555.8705,558.8026,555.8705,557.4164,4255.0
2020-11-10 14:40:00,559.67,560.23,557.93,558.86,19180.0,558.1643,558.7228,556.429,557.3565,19180.0
2020-11-10 14:50:00,559.44,560.65,559.31,560.58,15723.0,557.935,559.1417,557.8053,559.0719,15723.0
2020-11-10 15:00:00,560.15,562.78,559.8,561.32,16962.0,558.643,561.266,558.294,559.8099,16962.0
2020-11-10 15:10:00,561.3,563.78,561.3,562.71,17098.0,559.79,562.2633,559.79,561.1962,17098.0
2020-11-10 15:20:00,562.87,563.25,561.09,561.76,9909.0,561.3557,561.7347,559.5805,560.2487,9909.0
2020-11-10 15:30:00,562.37,563.03,560.82,561.37,10211.0,560.8571,561.5153,559.3112,559.8598,10211.0
2020-11-10 15:40:00,561.5,563.2,561.26,561.6,7436.0,559.9894,561.6848,559.7501,560.0891,7436.0
2020-11-10 15:50:00,561.86,562.46,559.01,559.22,40685.0,560.3484,560.9468,557.5061,557.7155,40685.0
2020-11-11 09:30:00,564.85,569.46,560.0,568.99,32653.0,563.3304,567.928,558.4935,567.4593,32653.0
2020-11-11 09:40:00,569.05,571.0,568.01,569.4,17979.0,567.5191,569.4639,566.4819,567.8682,17979.0
2020-11-11 09:50:00,569.48,569.9,566.53,567.53,3710.0,567.9479,568.3668,565.0059,566.0032,3710.0
2020-11-11 10:00:00,568.13,568.13,564.22,564.22,3500.0,566.6016,566.6016,562.7021,562.7021,3500.0
2020-11-11 10:10:00,564.0,565.32,562.47,563.0,9394.0,562.4827,563.7991,560.9568,561.4854,9394.0
2020-11-11 10:20:00,564.21,565.2,562.36,562.98,25704.0,562.6921,563.6795,560.8471,561.4654,25704.0
2020-11-11 10:30:00,563.98,565.08,563.98,564.52,5304.0,562.4627,563.5598,562.4627,563.0013,5304.0
2020-11-11 10:40:00,564.95,565.78,564.44,564.99,5657.0,563.4301,564.2579,562.9215,563.47,5657.0
2020-11-11 10:50:00,564.79,566.64,564.59,565.02,3267.0,563.2706,565.1156,563.0711,563.4999,3267.0
2020-11-11 11:00:00,564.46,564.91,562.69,562.69,4549.0,562.9415,563.3902,561.1762,561.1762,4549.0
2020-11-11 11:10:00,563.01,563.7,562.28,562.68,4711.0,561.4954,562.1835,560.7673,561.1662,4711.0
2020-11-11 11:20:00,563.32,565.07,563.0,565.0,5325.0,561.8045,563.5498,561.4854,563.48,5325.0
2020-11-11 11:30:00,565.26,566.62,564.94,565.89,5575.0,563.7393,565.0956,563.4202,564.3676,5575.0
2020-11-11 11:40:00,566.55,567.21,566.22,567.15,3562.0,565.0258,565.6841,564.6967,565.6242,3562.0
2020-11-11 11:50:00,567.35,568.61,567.08,568.53,3905.0,565.8237,567.0803,565.5544,567.0005,3905.0
2020-11-11 12:00:00,568.57,570.49,568.37,570.49,5655.0,567.0404,568.9552,566.8409,568.9552,5655.0
2020-11-11 12:10:00,570.34,571.9,570.34,570.81,4562.0,568.8056,570.3614,568.8056,569.2744,4562.0
2020-11-11 12:20:00,570.83,571.99,570.53,571.67,11517.0,569.2943,570.4512,568.9951,570.1321,11517.0
2020-11-11 12:30:00,571.62,573.66,571.62,573.65,6535.0,570.0822,572.1167,570.0822,572.1067,6535.0
2020-11-11 12:40:00,573.6,573.6,570.4,570.42,6259.0,572.0569,572.0569,568.8655,568.8854,6259.0
2020-11-11 12:50:00,570.0,570.09,567.75,567.75,9186.0,568.4665,568.5563,566.2226,566.2226,9186.0
2020-11-11 13:00:00,567.94,568.83,564.11,564.8,7980.0,566.4121,567.2997,562.5924,563.2805,7980.0
2020-11-11 13:10:00,565.6,565.9,564.51,564.51,3800.0,564.0784,564.3776,562.9913,562.9913,3800.0
2020-11-11 13:20:00,564.53,565.05,563.5,563.5,4452.0,563.0113,563.5299,561.984,561.984,4452.0
2020-11-11 13:30:00,563.57,564.51,563.47,564.45,4267.0,562.0538,562.9913,561.9541,562.9315,4267.0
2020-11-11 13:40:00,564.77,564.78,563.23,563.53,3500.0,563.2506,563.2606,561.7148,562.014,3500.0
2020-11-11 13:50:00,563.55,563.77,562.7,563.07,2508.0,562.0339,562.2533,561.1862,561.5552,2508.0
2020-11-11 14:00:00,563.09,564.21,562.81,563.21,9525.0,561.5751,562.6921,561.2959,561.6948,9525.0
2020-11-11 14:10:00,563.36,564.04,562.8,563.09,3800.0,561.8444,562.5226,561.2859,561.5751,3800.0
2020-11-11 14:20:00,563.5,564.19,563.22,564.13,1863.0,561.984,562.6722,561.7048,562.6123,1863.0
2020-11-11 14:30:00,564.13,564.82,563.94,564.14,6735.0,562.6123,563.3005,562.4229,562.6223,6735.0
2020-11-11 14:40:00,564.17,564.17,562.92,563.5,7070.0,562.6522,562.6522,561.4056,561.984,7070.0
2020-11-11 14:50:00,563.7,564.57,563.36,563.93,9356.0,562.1835,563.0512,561.8444,562.4129,9356.0
2020-11-11 15:00:00,563.84,564.66,563.6,564.66,1983.0,562.3231,563.1409,562.0838,563.1409,1983.0
2020-11-11 15:10:00,564.78,565.87,564.38,565.87,4545.0,563.2606,564.3477,562.8617,564.3477,4545.0
2020-11-11 15:20:00,565.65,566.57,564.92,566.38,7040.0,564.1283,565.0458,563.4002,564.8563,7040.0
2020-11-11 15:30:00,566.34,567.21,566.26,567.05,8976.0,564.8164,565.6841,564.7366,565.5245,8976.0
2020-11-11 15:40:00,566.87,567.02,565.84,566.51,8808.0,565.345,565.4946,564.3177,564.9859,8808.0
2020-11-11 15:50:00,566.29,568.41,565.91,567.3,36653.0,564.7665,566.8808,564.3876,565.7738,36653.0
2020-11-12 09:30:00,568.92,571.0,566.19,566.19,13057.0,567.3895,569.4639,564.6668,564.6668,13057.0
2020-11-12 09:40:00,565.52,566.5,562.47,564.87,7988.0,563.9986,564.976,560.9568,563.3503,7988.0
2020-11-12 09:50:00,564.19,567.52,563.7,566.76,2400.0,562.6722,565.9932,562.1835,565.2353,2400.0
2020-11-12 10:00:00,566.12,567.07,564.5,566.15,6386.0,564.597,565.5444,562.9813,564.6269,6386.0
2020-11-12 10:10:00,566.25,566.73,565.33,565.53,6787.0,564.7266,565.2053,563.8091,564.0086,6787.0
2020-11-12 10:20:00,565.44,565.78,563.3,563.63,5755.0,563.9188,564.2579,561.7846,562.1137,5755.0
2020-11-12 10:30:00,564.01,564.05,561.2,561.2,5534.0,562.4927,562.5326,559.6902,559.6902,5534.0
2020-11-12 10:40:00,562.63,563.6,558.87,560.02,8898.0,561.1164,562.0838,557.3665,558.5134,8898.0
2020-11-12 10:50:00,560.37,561.51,559.77,561.43,5782.0,558.8625,559.9994,558.2641,559.9196,5782.0
2020-11-12 11:00:00,561.43,563.35,561.18,561.77,6238.0,559.9196,561.8344,559.6703,560.2587,6238.0
2020-11-12 11:10:00,561.24,561.24,560.17,560.64,4015.0,559.7301,559.7301,558.663,559.1317,4015.0
2020-11-12 11:20:00,560.9,561.34,560.49,560.72,3990.0,559.391,559.8298,558.9821,559.2115,3990.0
2020-11-12 11:30:00,560.51,560.67,557.51,557.51,6275.0,559.0021,559.1616,556.0101,556.0101,6275.0
2020-11-12 11:40:00,558.05,559.52,556.86,559.32,6917.0,556.5487,558.0147,555.3619,557.8153,6917.0
2020-11-12 11:50:00,558.44,560.53,558.25,559.38,4071.0,556.9376,559.022,556.7482,557.8751,4071.0
2020-11-12 12:00:00,559.69,559.7,557.86,558.62,4044.0,558.1843,558.1943,556.3592,557.1172,4044.0
2020-11-12 12:10:00,558.84,558.87,557.08,557.56,5106.0,557.3366,557.3665,555.5813,556.06,5106.0
2020-11-12 12:20:00,557.91,558.84,557.9,558.8,2350.0,556.4091,557.3366,556.3991,557.2967,2350.0
2020-11-12 12:30:00,558.5,559.5,558.47,558.62,6922.0,556.9975,557.9948,556.9676,557.1172,6922.0
2020-11-12 12:40:00,558.6,558.6,556.0,556.02,8087.0,557.0972,557.0972,554.5042,554.5242,8087.0
2020-11-12 12:50:00,556.19,558.0,556.03,558.0,3466.0,554.6937,556.4988,554.5341,556.4988,3466.0
2020-11-12 13:00:00,558.22,558.22,556.57,557.02,1929.0,556.7182,556.7182,555.0727,555.5215,1929.0
2020-11-12 13:10:00,556.03,556.88,555.36,556.65,3700.0,554.5341,555.3818,553.8659,555.1525,3700.0
2020-11-12 13:20:00,556.49,557.1,555.42,556.11,6903.0,554.9929,555.6013,553.9258,554.6139,6903.0
2020-11-12 13:30:00,555.67,558.65,555.67,558.53,1800.0,554.1751,557.1471,554.1751,557.0274,1800.0
2020-11-12 13:40:00,558.06,558.95,557.73,558.4,3567.0,556.5587,557.4463,556.2296,556.8978,3567.0
2020-11-12 13:50:00,558.49,561.63,558.49,561.2,3930.0,556.9875,560.1191,556.9875,559.6902,3930.0
2020-11-12 14:00:00,561.1,561.59,559.13,559.13,3200.0,559.5905,560.0792,557.6258,557.6258,3200.0
2020-11-12 14:10:00,559.68,559.73,558.32,558.74,5792.0,558.1743,558.2242,556.818,557.2368,5792.0
2020-11-12 14:20:00,558.53,558.53,557.05,557.94,4586.0,557.0274,557.0274,555.5514,556.439,4586.0
2020-11-12 14:30:00,557.49,558.33,557.02,557.21,3932.0,555.9902,556.8279,555.5215,555.711,3932.0
2020-11-12 14:40:00,557.15,557.15,555.54,556.79,9383.0,555.6511,555.6511,554.0454,555.2921,9383.0
2020-11-12 14:50:00,556.88,557.15,556.23,556.94,4597.0,555.3818,555.6511,554.7336,555.4417,4597.0
2020-11-12 15:00:00,556.75,556.9,554.83,555.7,10703.0,555.2522,555.4018,553.3374,554.205,10703.0
2020-11-12 15:10:00,556.02,556.61,555.32,556.54,4700.0,554.5242,555.1126,553.826,555.0428,4700.0
2020-11-12 15:20:00,556.38,556.75,556.03,556.5,5705.0,554.8832,555.2522,554.5341,555.0029,5705.0
2020-11-12 15:30:00,556.78,557.48,556.09,556.93,7485.0,555.2821,555.9802,554.594,555.4317,7485.0
2020-11-12 15:40:00,557.04,557.04,555.23,556.25,10514.0,555.5414,555.5414,553.7363,554.7535,10514.0
2020-11-12 15:50:00,556.97,558.27,556.21,557.07,22849.0,555.4716,556.7681,554.7136,555.5713,22849.0
2020-11-13 09:30:00,560.22,560.85,557.33,559.08,23342.0,558.7129,559.3412,555.8306,557.5759,23342.0
2020-11-13 09:40:00,559.64,560.09,557.95,558.5,6919.0,558.1344,558.5832,556.449,556.9975,6919.0
2020-11-13 09:50:00,558.2,559.22,556.8,558.7,4342.0,556.6983,557.7155,555.3021,557.1969,4342.0
2020-11-13 10:00:00,557.78,560.0,557.78,558.93,13941.0,556.2794,558.4935,556.2794,557.4263,13941.0
2020-11-13 10:10:00,558.67,561.47,558.67,560.89,7590.0,557.167,559.9595,557.167,559.3811,7590.0
2020-11-13 10:20:00,560.99,565.24,560.97,565.12,20298.0,559.4808,563.7194,559.4608,563.5997,20298.0
2020-11-13 10:30:00,565.0,565.86,564.33,564.5,11797.0,563.48,564.3377,562.8118,562.9813,11797.0
2020-11-13 10:40:00,564.0,565.47,563.61,564.6,2656.0,562.4827,563.9487,562.0937,563.0811,2656.0
2020-11-13 10:50:00,564.0,564.42,561.09,562.31,4700.0,562.4827,562.9016,559.5805,560.7972,4700.0
2020-11-13 11:00:00,562.8,565.0,562.75,564.35,10584.0,561.2859,563.48,561.2361,562.8317,10584.0
2020-11-13 11:10:00,564.42,565.66,564.41,564.82,4795.0,562.9016,564.1382,562.8916,563.3005,4795.0
2020-11-13 11:20:00,564.73,564.8,562.21,564.49,3631.0,563.2107,563.2805,560.6975,562.9714,3631.0
2020-11-13 11:30:00,564.55,564.55,562.06,562.44,5809.0,563.0312,563.0312,560.5479,560.9269,5809.0
2020-11-13 11:40:00,562.73,563.43,562.73,563.43,2327.0,561.2161,561.9142,561.2161,561.9142,2327.0
2020-11-13 11:50:00,563.93,564.74,562.94,562.98,4614.0,562.4129,563.2207,561.4255,561.4654,4614.0
2020-11-13 12:00:00,563.34,563.75,562.17,562.17,2300.0,561.8245,562.2334,560.6576,560.6576,2300.0
2020-11-13 12:10:00,562.39,563.06,562.34,562.35,1500.0,560.877,561.5452,560.8272,560.8371,1500.0
2020-11-13 12:20:00,562.6,562.67,561.24,561.25,2571.0,561.0865,561.1563,559.7301,559.7401,2571.0
2020-11-13 12:30:00,561.8,561.97,560.91,561.13,2459.0,560.2886,560.4582,559.401,559.6204,2459.0
2020-11-13 12:40:00,561.76,563.16,561.74,563.1,1800.0,560.2487,561.6449,560.2288,561.5851,1800.0
2020-11-13 12:50:00,563.18,564.46,562.97,564.28,3550.0,561.6649,562.9415,561.4555,562.7619,3550.0
2020-11-13 13:00:00,564.05,564.05,563.11,563.35,3537.0,562.5326,562.5326,561.5951,561.8344,3537.0
2020-11-13 13:10:00,563.28,564.44,563.08,564.25,2350.0,561.7646,562.9215,561.5652,562.732,2350.0
2020-11-13 13:20:00,564.14,564.8,563.3,563.75,3460.0,562.6223,563.2805,561.7846,562.2334,3460.0
2020-11-13 13:30:00,563.58,564.35,563.58,564.06,4700.0,562.0638,562.8317,562.0638,562.5425,4700.0
2020-11-13 13:40:00,563.96,564.88,563.82,564.01,4500.0,562.4428,563.3603,562.3032,562.4927,4500.0
2020-11-13 13:50:00,564.2,564.5,563.88,564.41,4007.0,562.6822,562.9813,562.363,562.8916,4007.0
2020-11-13 14:00:00,564.67,565.5,563.87,565.5,6817.0,563.1509,563.9787,562.353,563.9787,6817.0
2020-11-13 14:10:00,565.38,565.45,564.73,565.45,3411.0,563.859,563.9288,563.2107,563.9288,3411.0
2020-11-13 14:20:00,565.7,566.85,565.7,566.25,4950.0,564.1781,565.325,564.1781,564.7266,4950.0
2020-11-13 14:30:00,566.41,566.57,565.85,566.19,2332.0,564.8862,565.0458,564.3277,564.6668,2332.0
2020-11-13 14:40:00,566.43,566.63,564.93,564.93,4500.0,564.9062,565.1056,563.4102,563.4102,4500.0
2020-11-13 14:50:00,565.3,566.12,564.96,565.56,5153.0,563.7792,564.597,563.4401,564.0385,5153.0
2020-11-13 15:00:00,565.25,565.48,564.5,564.72,6302.0,563.7293,563.9587,562.9813,563.2008,6302.0
2020-11-13 15:10:00,564.86,565.4,564.15,565.4,7435.0,563.3404,563.8789,562.6323,563.8789,7435.0
2020-11-13 15:20:00,565.36,567.0,565.27,566.84,9334.0,563.839,565.4746,563.7493,565.315,9334.0
2020-11-13 15:30:00,566.75,567.7,566.72,567.36,4978.0,565.2253,566.1727,565.1954,565.8336,4978.0
2020-11-13 15:40:00,567.35,567.66,565.44,565.53,10834.0,565.8237,566.1328,563.9188,564.0086,10834.0
2020-11-13 15:50:00,565.34,566.96,564.23,566.96,33161.0,563.8191,565.4347,562.7121,565.4347,33161.0
2020-11-16 09:30:00,557.45,561.08,556.0,556.89,38084.0,555.9503,559.5705,554.5042,555.3918,38084.0
2020-11-16 09:40:00,557.09,561.42,556.0,560.22,9769.0,555.5913,559.9096,554.5042,558.7129,9769.0
2020-11-16 09:50:00,560.88,564.47,559.96,562.98,10902.0,559.3711,562.9514,558.4536,561.4654,10902.0
2020-11-16 10:00:00,561.96,566.8,561.95,565.63,8977.0,560.4482,565.2752,560.4382,564.1083,8977.0
2020-11-16 10:10:00,565.23,566.0,564.45,565.87,6410.0,563.7094,564.4773,562.9315,564.3477,6410.0
2020-11-16 10:20:00,566.0,566.49,565.22,565.25,5188.0,564.4773,564.966,563.6994,563.7293,5188.0
2020-11-16 10:30:00,565.5,565.76,563.77,563.77,5478.0,563.9787,564.238,562.2533,562.2533,5478.0
2020-11-16 10:40:00,564.0,565.17,563.22,564.76,2303.0,562.4827,563.6495,561.7048,563.2406,2303.0
2020-11-16 10:50:00,565.56,566.72,564.76,566.14,4931.0,564.0385,565.1954,563.2406,564.6169,4931.0
2020-11-16 11:00:00,566.0,566.28,564.46,564.62,2411.0,564.4773,564.7566,562.9415,563.101,2411.0
2020-11-16 11:10:00,565.04,565.26,563.54,563.54,2700.0,563.5199,563.7393,562.0239,562.0239,2700.0
2020-11-16 11:20:00,563.06,563.06,561.24,561.97,5809.0,561.5452,561.5452,559.7301,560.4582,5809.0
2020-11-16 11:30:00,561.98,562.31,561.5,562.09,4828.0,560.4681,560.7972,559.9894,560.5778,4828.0
2020-11-16 11:40:00,561.96,561.96,560.4,561.48,5311.0,560.4482,560.4482,558.8924,559.9695,5311.0
2020-11-16 11:50:00,561.26,561.79,560.82,561.76,1567.0,559.7501,560.2786,559.3112,560.2487,1567.0
2020-11-16 12:00:00,562.0,562.05,560.97,561.11,2858.0,560.4881,560.5379,559.4608,559.6005,2858.0
2020-11-16 12:10:00,560.88,561.08,560.5,561.08,2589.0,559.3711,559.5705,558.9921,559.5705,2589.0
2020-11-16 12:20:00,561.0,561.15,560.29,560.29,10268.0,559.4908,559.6404,558.7827,558.7827,10268.0
2020-11-16 12:30:00,560.58,560.92,559.72,560.72,4300.0,559.0719,559.411,558.2142,559.2115,4300.0
2020-11-16 12:40:00,560.83,561.05,559.5,560.47,4573.0,559.3212,559.5406,557.9948,558.9622,4573.0
2020-11-16 12:50:00,560.54,561.81,559.63,561.7,5129.0,559.032,560.2986,558.1244,560.1889,5129.0
2020-11-16 13:00:00,561.56,562.29,561.27,562.29,2790.0,560.0493,560.7773,559.76,560.7773,2790.0
2020-11-16 13:10:00,561.89,562.06,561.31,561.95,4000.0,560.3784,560.5479,559.7999,560.4382,4000.0
2020-11-16 13:20:00,561.72,562.27,561.54,562.27,600.0,560.2088,560.7573,560.0293,560.7573,600.0
2020-11-16 13:30:00,561.84,563.5,561.84,562.8,1836.0,560.3285,561.984,560.3285,561.2859,1836.0
2020-11-16 13:40:00,563.1,563.1,561.03,562.39,3256.0,561.5851,561.5851,559.5207,560.877,3256.0
2020-11-16 13:50:00,562.38,563.26,561.92,562.5,5100.0,560.867,561.7447,560.4083,560.9867,5100.0
2020-11-16 14:00:00,562.56,562.56,561.44,561.83,4686.0,561.0466,561.0466,559.9296,560.3185,4686.0
2020-11-16 14:10:00,561.68,562.47,561.68,562.2,2900.0,560.1689,560.9568,560.1689,560.6875,2900.0
2020-11-16 14:20:00,561.94,562.22,561.39,561.39,2775.0,560.4282,560.7075,559.8797,559.8797,2775.0
2020-11-16 14:30:00,561.77,562.69,561.33,561.8,4243.0,560.2587,561.1762,559.8199,560.2886,4243.0
2020-11-16 14:40:00,561.38,561.72,560.75,560.75,5310.0,559.8697,560.2088,559.2414,559.2414,5310.0
2020-11-16 14:50:00,560.42,561.06,559.63,560.11,2400.0,558.9123,559.5506,558.1244,558.6032,2400.0
2020-11-16 15:00:00,560.07,560.43,559.6,560.29,3368.0,558.5633,558.9223,558.0945,558.7827,3368.0
2020-11-16 15:10:00,561.08,561.08,560.06,560.77,3157.0,559.5705,559.5705,558.5533,559.2614,3157.0
2020-11-16 15:20:00,560.79,561.63,560.59,561.01,3737.0,559.2813,560.1191,559.0819,559.5007,3737.0
2020-11-16 15:30:00,561.0,561.34,559.82,559.82,5335.0,559.4908,559.8298,558.3139,558.3139,5335.0
2020-11-16 15:40:00,560.14,560.42,558.9,559.32,11044.0,558.6331,558.9123,557.3964,557.8153,11044.0
2020-11-16 15:50:00,559.29,560.05,557.89,559.39,25035.0,557.7854,558.5433,556.3891,557.8851,25035.0
2020-11-17 09:30:00,556.38,556.6,546.08,549.75,38733.0,554.8832,555.1026,544.6109,548.271,38733.0
2020-11-17 09:40:00,549.89,553.03,549.54,553.03,16624.0,548.4106,551.5422,548.0616,551.5422,16624.0
2020-11-17 09:50:00,552.71,552.98,549.5,550.26,12033.0,551.2231,551.4923,548.0217,548.7797,12033.0
2020-11-17 10:00:00,550.76,551.57,548.2,550.2,19967.0,549.2783,550.0861,546.7252,548.7198,19967.0
2020-11-17 10:10:00,550.62,551.2,546.52,547.33,11513.0,549.1387,549.7171,545.0497,545.8575,11513.0
2020-11-17 10:20:00,548.27,548.86,546.5,546.69,13553.0,546.795,547.3834,545.0298,545.2193,13553.0
2020-11-17 10:30:00,546.98,547.57,546.22,546.9,7435.0,545.5085,546.0969,544.7505,545.4287,7435.0
2020-11-17 10:40:00,546.64,546.84,545.17,545.89,5845.0,545.1694,545.3689,543.7033,544.4214,5845.0
2020-11-17 10:50:00,546.08,547.39,545.48,545.57,7260.0,544.6109,545.9174,544.0125,544.1023,7260.0
2020-11-17 11:00:00,545.48,545.49,542.68,543.63,14790.0,544.0125,544.0225,541.22,542.1675,14790.0
2020-11-17 11:10:00,543.17,544.26,542.9,543.0,6552.0,541.7087,542.7958,541.4395,541.5392,6552.0
2020-11-17 11:20:00,543.01,543.75,540.8,542.07,19334.0,541.5492,542.2872,539.3451,540.6117,19334.0
2020-11-17 11:30:00,542.33,542.8,541.51,541.68,10146.0,540.871,541.3397,540.0532,540.2227,10146.0
2020-11-17 11:40:00,541.5,541.97,539.73,540.09,27923.0,540.0432,540.512,538.278,538.637,27923.0
2020-11-17 11:50:00,540.15,541.12,539.44,540.92,20070.0,538.6969,539.6642,537.9888,539.4648,20070.0
2020-11-17 12:00:00,540.91,542.69,540.27,542.46,16144.0,539.4548,541.23,538.8165,541.0006,16144.0
2020-11-17 12:10:00,542.3,544.43,542.3,542.75,10797.0,540.8411,542.9653,540.8411,541.2899,10797.0
2020-11-17 12:20:00,542.98,543.15,541.32,541.32,3990.0,541.5192,541.6888,539.8637,539.8637,3990.0
2020-11-17 12:30:00,541.5,541.69,540.02,540.11,7958.0,540.0432,540.2327,538.5672,538.657,7958.0
2020-11-17 12:40:00,540.1,541.26,540.0,541.26,6804.0,538.647,539.8039,538.5473,539.8039,6804.0
2020-11-17 12:50:00,541.36,541.77,540.37,540.62,8472.0,539.9036,540.3125,538.9163,539.1656,8472.0
2020-11-17 13:00:00,540.97,541.51,540.21,540.58,3800.0,539.5146,540.0532,538.7567,539.1257,3800.0
2020-11-17 13:10:00,540.34,541.82,540.11,541.38,7460.0,538.8863,540.3624,538.657,539.9235,7460.0
2020-11-17 13:20:00,541.19,541.55,540.0,540.17,18777.0,539.7341,540.0931,538.5473,538.7168,18777.0
2020-11-17 13:30:00,540.38,540.7,539.53,539.84,4797.0,538.9262,539.2454,538.0785,538.3877,4797.0
2020-11-17 13:40:00,539.96,540.08,538.16,538.21,13025.0,538.5074,538.627,536.7122,536.7621,13025.0
2020-11-17 13:50:00,538.17,539.06,537.79,538.41,9056.0,536.7222,537.6098,536.3432,536.9615,9056.0
2020-11-17 14:00:00,538.43,538.45,536.3,536.56,12345.0,536.9815,537.0014,534.8572,535.1165,12345.0
2020-11-17 14:10:00,536.84,537.39,536.05,536.92,17211.0,535.3958,535.9443,534.6079,535.4755,17211.0
2020-11-17 14:20:00,536.87,537.51,536.37,536.42,13947.0,535.4257,536.064,534.927,534.9769,13947.0
2020-11-17 14:30:00,536.18,537.43,536.18,537.14,10892.0,534.7375,535.9842,534.7375,535.6949,10892.0
2020-11-17 14:40:00,537.05,538.15,536.44,538.15,16219.0,535.6052,536.7022,534.9968,536.7022,16219.0
2020-11-17 14:50:00,537.81,537.81,536.26,536.84,6921.0,536.3631,536.3631,534.8173,535.3958,6921.0
2020-11-17 15:00:00,536.79,537.73,536.43,537.34,9410.0,535.3459,536.2834,534.9869,535.8944,9410.0
2020-11-17 15:10:00,537.33,538.25,537.08,538.25,9972.0,535.8844,536.802,535.6351,536.802,9972.0
2020-11-17 15:20:00,538.28,539.54,538.25,539.24,12028.0,536.8319,538.0885,536.802,537.7893,12028.0
2020-11-17 15:30:00,539.22,540.69,538.98,540.48,12243.0,537.7694,539.2354,537.53,539.026,12243.0
2020-11-17 15:40:00,540.42,540.42,538.56,540.33,14048.0,538.9661,538.9661,537.1111,538.8764,14048.0
2020-11-17 15:50:00,540.18,540.7,538.0,538.15,74109.0,538.7268,539.2454,536.5526,536.7022,74109.0
2020-11-18 09:30:00,543.0,543.0,528.2,532.17,50220.0,541.5392,541.5392,526.779,530.7383,50220.0
2020-11-18 09:40:00,531.43,532.91,528.76,531.31,20847.0,530.0003,531.4763,527.3375,529.8806,20847.0
2020-11-18 09:50:00,531.12,531.36,529.5,530.38,15709.0,529.6911,529.9305,528.0755,528.9531,15709.0
2020-11-18 10:00:00,531.15,531.81,529.5,530.09,32652.0,529.7211,530.3793,528.0755,528.6639,32652.0
2020-11-18 10:10:00,530.36,531.18,528.89,529.11,20811.0,528.9332,529.751,527.4671,527.6866,20811.0
2020-11-18 10:20:00,529.18,530.33,527.87,528.25,31791.0,527.7564,528.9033,526.4499,526.8289,31791.0
2020-11-18 10:30:00,528.38,529.72,527.9,528.85,14319.0,526.9585,528.2949,526.4798,527.4273,14319.0
2020-11-18 10:40:00,528.86,529.14,527.52,527.79,7527.0,527.4372,527.7165,526.1008,526.3701,7527.0
2020-11-18 10:50:00,527.93,528.99,527.0,528.46,21315.0,526.5097,527.5669,525.5822,527.0383,21315.0
2020-11-18 11:00:00,528.39,528.41,527.48,528.07,8219.0,526.9685,526.9884,526.0609,526.6494,8219.0
2020-11-18 11:10:00,528.09,528.09,526.52,526.52,9907.0,526.6693,526.6693,525.1035,525.1035,9907.0
2020-11-18 11:20:00,526.52,529.75,525.5,529.54,15113.0,525.1035,528.3248,524.0863,528.1154,15113.0
2020-11-18 11:30:00,529.74,529.75,528.33,528.33,13626.0,528.3149,528.3248,526.9087,526.9087,13626.0
2020-11-18 11:40:00,528.87,529.07,526.05,527.02,11198.0,527.4472,527.6467,524.6348,525.6022,11198.0
2020-11-18 11:50:00,527.63,527.83,527.02,527.53,4345.0,526.2105,526.41,525.6022,526.1108,4345.0
2020-11-18 12:00:00,527.51,528.18,527.09,527.92,10899.0,526.0909,526.7591,525.672,526.4998,10899.0
2020-11-18 12:10:00,528.22,529.17,528.18,529.17,4700.0,526.7989,527.7464,526.7591,527.7464,4700.0
2020-11-18 12:20:00,529.33,530.89,529.11,530.89,6921.0,527.906,529.4618,527.6866,529.4618,6921.0
2020-11-18 12:30:00,530.85,530.9,529.4,529.79,11015.0,529.4219,529.4717,527.9758,528.3647,11015.0
2020-11-18 12:40:00,529.7,530.21,527.18,527.5,33852.0,528.275,528.7836,525.7617,526.0809,33852.0
2020-11-18 12:50:00,527.36,528.33,527.01,528.2,5806.0,525.9413,526.9087,525.5922,526.779,5806.0
2020-11-18 13:00:00,528.24,529.4,528.15,528.93,7900.0,526.8189,527.9758,526.7291,527.507,7900.0
2020-11-18 13:10:00,529.05,529.15,527.27,527.91,21012.0,527.6267,527.7264,525.8515,526.4898,21012.0
2020-11-18 13:20:00,527.9,528.0,526.4,526.4,8299.0,526.4798,526.5795,524.9838,524.9838,8299.0
2020-11-18 13:30:00,526.34,526.56,525.68,526.18,12949.0,524.924,525.1434,524.2658,524.7644,12949.0
2020-11-18 13:40:00,526.22,526.28,525.41,525.78,3806.0,524.8043,524.8642,523.9965,524.3655,3806.0
2020-11-18 13:50:00,525.68,526.14,525.15,525.79,15787.0,524.2658,524.7245,523.7372,524.3755,15787.0
2020-11-18 14:00:00,525.61,525.62,523.68,524.31,16961.0,524.196,524.2059,522.2712,522.8995,16961.0
2020-11-18 14:10:00,524.16,526.14,523.44,525.86,17425.0,522.7499,524.7245,522.0318,524.4453,17425.0
2020-11-18 14:20:00,525.86,526.31,525.33,525.68,9821.0,524.4453,524.8941,523.9167,524.2658,9821.0
2020-11-18 14:30:00,525.61,526.96,524.71,526.95,9723.0,524.196,525.5423,523.2984,525.5324,9723.0
2020-11-18 14:40:00,526.68,527.05,524.64,525.23,9612.0,525.2631,525.6321,523.2286,523.817,9612.0
2020-11-18 14:50:00,524.84,525.52,524.51,524.97,13597.0,523.428,524.1062,523.0989,523.5577,13597.0
2020-11-18 15:00:00,525.0,526.97,524.4,526.61,22711.0,523.5876,525.5523,522.9892,525.1933,22711.0
2020-11-18 15:10:00,526.43,528.5,525.94,527.7,10279.0,525.0138,527.0782,524.5251,526.2803,10279.0
2020-11-18 15:20:00,527.85,528.0,526.18,526.84,11472.0,526.4299,526.5795,524.7644,525.4227,11472.0
2020-11-18 15:30:00,526.94,527.05,523.5,524.22,16642.0,525.5224,525.6321,522.0916,522.8097,16642.0
2020-11-18 15:40:00,524.39,524.59,522.61,522.61,40478.0,522.9793,523.1787,521.204,521.204,40478.0
2020-11-18 15:50:00,522.42,522.6,518.19,519.04,93709.0,521.0146,521.1941,516.7959,517.6436,93709.0
2020-11-19 09:30:00,518.99,525.69,518.99,521.9,42362.0,517.5938,524.2758,517.5938,520.4959,42362.0
2020-11-19 09:40:00,521.89,522.46,518.01,518.01,18990.0,520.486,521.0544,516.6164,516.6164,18990.0
2020-11-19 09:50:00,518.2,521.9,516.25,521.18,28222.0,516.8059,520.4959,514.8611,519.7779,28222.0
2020-11-19 10:00:00,521.33,524.62,520.32,520.93,18055.0,519.9275,523.2086,518.9202,519.5286,18055.0
2020-11-19 10:10:00,520.9,521.26,519.48,519.51,10891.0,519.4986,519.8577,518.0825,518.1124,10891.0
2020-11-19 10:20:00,519.5,520.63,517.69,517.88,14190.0,518.1024,519.2294,516.2973,516.4868,14190.0
2020-11-19 10:30:00,518.2,518.35,516.55,517.39,16586.0,516.8059,516.9555,515.1603,515.9981,16586.0
2020-11-19 10:40:00,517.49,519.34,517.18,517.18,14614.0,516.0978,517.9428,515.7886,515.7886,14614.0
2020-11-19 10:50:00,517.25,519.32,517.21,519.32,13128.0,515.8585,517.9229,515.8186,517.9229,13128.0
2020-11-19 11:00:00,519.21,520.41,518.46,518.46,9488.0,517.8132,519.01,517.0652,517.0652,9488.0
2020-11-19 11:10:00,518.34,519.28,517.52,518.9,3865.0,516.9455,517.883,516.1277,517.504,3865.0
2020-11-19 11:20:00,519.36,521.95,519.1,519.58,18688.0,517.9628,520.5458,517.7035,518.1822,18688.0
2020-11-19 11:30:00,519.58,519.77,518.02,518.41,12221.0,518.1822,518.3717,516.6264,517.0153,12221.0
2020-11-19 11:40:00,518.39,519.18,517.79,517.79,4600.0,516.9954,517.7833,516.397,516.397,4600.0
2020-11-19 11:50:00,517.22,519.47,516.5,519.47,15102.0,515.8285,518.0725,515.1105,518.0725,15102.0
2020-11-19 12:00:00,518.28,519.5,518.28,518.87,9530.0,516.8857,518.1024,516.8857,517.4741,9530.0
2020-11-19 12:10:00,518.73,518.78,517.32,517.32,3597.0,517.3345,517.3843,515.9283,515.9283,3597.0
2020-11-19 12:20:00,517.77,518.53,517.25,518.18,4290.0,516.3771,517.135,515.8585,516.786,4290.0
2020-11-19 12:30:00,518.21,518.47,517.61,518.43,5423.0,516.8159,517.0752,516.2175,517.0353,5423.0
2020-11-19 12:40:00,518.8,519.15,517.48,517.71,3400.0,517.4043,517.7533,516.0878,516.3172,3400.0
2020-11-19 12:50:00,517.76,518.38,517.5,518.19,2415.0,516.3671,516.9854,516.1078,516.7959,2415.0
2020-11-19 13:00:00,518.45,519.23,517.96,518.26,7480.0,517.0552,517.8331,516.5665,516.8657,7480.0
2020-11-19 13:10:00,518.32,518.48,517.24,517.24,5760.0,516.9256,517.0852,515.8485,515.8485,5760.0
2020-11-19 13:20:00,517.24,517.79,516.75,517.14,9468.0,515.8485,516.397,515.3598,515.7488,9468.0
2020-11-19 13:30:00,517.09,517.85,516.8,517.75,5531.0,515.6989,516.4568,515.4097,516.3571,5531.0
2020-11-19 13:40:00,517.64,518.23,517.28,518.23,5273.0,516.2474,516.8358,515.8884,516.8358,5273.0
2020-11-19 13:50:00,518.22,519.15,517.05,517.2,6518.0,516.8258,517.7533,515.659,515.8086,6518.0
2020-11-19 14:00:00,517.09,517.75,517.0,517.25,10375.0,515.6989,516.3571,515.6091,515.8585,10375.0
2020-11-19 14:10:00,517.26,517.58,517.03,517.07,6426.0,515.8684,516.1876,515.6391,515.6789,6426.0
2020-11-19 14:20:00,517.27,518.03,516.91,517.44,9111.0,515.8784,516.6364,515.5194,516.0479,9111.0
2020-11-19 14:30:00,517.65,519.16,517.44,518.98,18441.0,516.2574,517.7633,516.0479,517.5838,18441.0
2020-11-19 14:40:00,518.81,519.39,518.0,518.07,12102.0,517.4143,517.9927,516.6064,516.6763,12102.0
2020-11-19 14:50:00,518.08,518.08,516.86,517.27,9348.0,516.6862,516.6862,515.4695,515.8784,9348.0
2020-11-19 15:00:00,517.16,517.36,516.33,516.34,8683.0,515.7687,515.9682,514.9409,514.9509,8683.0
2020-11-19 15:10:00,516.34,516.78,515.15,516.07,15119.0,514.9509,515.3897,513.7641,514.6816,15119.0
2020-11-19 15:20:00,516.24,516.24,514.65,515.24,9927.0,514.8512,514.8512,513.2655,513.8539,9927.0
2020-11-19 15:30:00,515.34,516.68,515.03,516.22,10025.0,513.9536,515.29,513.6444,514.8312,10025.0
2020-11-19 15:40:00,516.31,516.67,515.38,515.59,17375.0,514.921,515.28,513.9935,514.2029,17375.0
2020-11-19 15:50:00,515.69,515.98,514.42,514.42,77218.0,514.3027,514.5919,513.0361,513.0361,77218.0
2020-11-20 09:30:00,513.96,516.28,511.14,513.03,38073.0,512.5773,514.8911,509.7649,511.6498,38073.0
2020-11-20 09:40:00,513.71,514.76,509.34,512.05,49186.0,512.328,513.3752,507.9697,510.6724,49186.0
2020-11-20 09:50:00,511.88,513.24,510.56,512.85,13582.0,510.5029,511.8592,509.1865,511.4703,13582.0
2020-11-20 10:00:00,512.79,513.23,511.56,512.25,10711.0,511.4105,511.8493,510.1838,510.8719,10711.0
2020-11-20 10:10:00,512.11,515.64,512.05,515.64,11610.0,510.7323,514.2528,510.6724,514.2528,11610.0
2020-11-20 10:20:00,516.0,516.41,514.74,515.51,6521.0,514.6118,515.0207,513.3552,514.1231,6521.0
2020-11-20 10:30:00,515.28,518.15,515.1,518.15,30846.0,513.8938,516.756,513.7142,516.756,30846.0
2020-11-20 10:40:00,517.84,520.13,517.51,519.42,10225.0,516.4469,518.7307,516.1178,518.0226,10225.0
2020-11-20 10:50:00,519.14,519.14,517.87,518.74,11223.0,517.7434,517.7434,516.4768,517.3445,11223.0
2020-11-20 11:00:00,518.7,520.64,518.7,519.35,7509.0,517.3046,519.2393,517.3046,517.9528,7509.0
2020-11-20 11:10:00,519.25,519.89,517.79,519.47,7905.0,517.8531,518.4914,516.397,518.0725,7905.0
2020-11-20 11:20:00,519.24,520.22,518.02,518.17,11488.0,517.8431,518.8205,516.6264,516.776,11488.0
2020-11-20 11:30:00,518.02,518.79,517.16,518.69,11426.0,516.6264,517.3943,515.7687,517.2946,11426.0
2020-11-20 11:40:00,518.99,519.48,517.74,517.75,8840.0,517.5938,518.0825,516.3471,516.3571,8840.0
2020-11-20 11:50:00,517.69,518.62,516.86,518.1,10858.0,516.2973,517.2248,515.4695,516.7062,10858.0
2020-11-20 12:00:00,518.13,518.57,517.51,517.51,5351.0,516.7361,517.1749,516.1178,516.1178,5351.0
2020-11-20 12:10:00,517.29,517.44,516.54,516.63,10180.0,515.8984,516.0479,515.1504,515.2401,10180.0
2020-11-20 12:20:00,516.82,517.19,516.1,516.3,10561.0,515.4296,515.7986,514.7116,514.911,10561.0
2020-11-20 12:30:00,516.18,516.18,514.19,514.24,8763.0,514.7913,514.7913,512.8067,512.8566,8763.0
2020-11-20 12:40:00,514.29,515.23,513.59,513.59,9901.0,512.9064,513.8439,512.2083,512.2083,9901.0
2020-11-20 12:50:00,513.96,514.8,513.82,514.58,4523.0,512.5773,513.4151,512.4377,513.1956,4523.0
2020-11-20 13:00:00,514.4,515.63,514.4,515.16,6174.0,513.0161,514.2428,513.0161,513.7741,6174.0
2020-11-20 13:10:00,514.96,515.23,513.96,514.83,6404.0,513.5746,513.8439,512.5773,513.445,6404.0
2020-11-20 13:20:00,514.83,516.05,514.66,515.53,7428.0,513.445,514.6617,513.2754,514.1431,7428.0
2020-11-20 13:30:00,515.8,516.32,515.16,516.32,6442.0,514.4124,514.931,513.7741,514.931,6442.0
2020-11-20 13:40:00,516.51,517.57,516.49,517.35,16897.0,515.1205,516.1776,515.1005,515.9582,16897.0
2020-11-20 13:50:00,517.17,517.73,516.85,517.64,6741.0,515.7787,516.3372,515.4595,516.2474,6741.0
2020-11-20 14:00:00,517.63,518.09,516.86,517.24,7360.0,516.2374,516.6962,515.4695,515.8485,7360.0
2020-11-20 14:10:00,517.44,517.68,516.08,516.64,5912.0,516.0479,516.2873,514.6916,515.2501,5912.0
2020-11-20 14:20:00,516.64,517.2,515.81,516.06,12916.0,515.2501,515.8086,514.4223,514.6717,12916.0
2020-11-20 14:30:00,516.31,516.68,515.67,516.05,8285.0,514.921,515.29,514.2827,514.6617,8285.0
2020-11-20 14:40:00,515.93,517.25,515.9,516.83,9047.0,514.542,515.8585,514.5121,515.4396,9047.0
2020-11-20 14:50:00,516.74,518.23,516.73,518.01,17087.0,515.3498,516.8358,515.3399,516.6164,17087.0
2020-11-20 15:00:00,518.32,520.61,517.91,520.5,42738.0,516.9256,519.2094,516.5167,519.0997,42738.0
2020-11-20 15:10:00,520.35,520.6,519.25,520.18,17405.0,518.9501,519.1994,517.8531,518.7806,17405.0
2020-11-20 15:20:00,519.95,520.15,518.55,519.82,24366.0,518.5512,518.7507,517.155,518.4215,24366.0
2020-11-20 15:30:00,519.54,520.5,519.5,520.18,22012.0,518.1423,519.0997,518.1024,518.7806,22012.0
2020-11-20 15:40:00,519.96,521.27,519.7,520.86,13483.0,518.5612,519.8676,518.3019,519.4587,13483.0
2020-11-20 15:50:00,520.65,520.84,518.52,518.63,40997.0,519.2493,519.4388,517.125,517.2347,40997.0
2020-11-23 09:30:00,536.0,538.86,520.5,522.48,183012.0,534.558,537.4103,519.0997,521.0744,183012.0
2020-11-23 09:40:00,522.51,523.65,518.63,521.75,69180.0,521.1043,522.2412,517.2347,520.3464,69180.0
2020-11-23 09:50:00,522.15,522.15,517.0,519.1,54520.0,520.7453,520.7453,515.6091,517.7035,54520.0
2020-11-23 10:00:00,519.93,521.94,518.0,521.74,31976.0,518.5312,520.5358,516.6064,520.3364,31976.0
2020-11-23 10:10:00,521.74,522.0,520.39,521.68,15988.0,520.3364,520.5957,518.99,520.2765,15988.0
2020-11-23 10:20:00,521.25,525.6,520.25,524.87,58916.0,519.8477,524.186,518.8504,523.458,58916.0
2020-11-23 10:30:00,524.52,526.66,522.06,522.92,24310.0,523.1089,525.2431,520.6555,521.5132,24310.0
2020-11-23 10:40:00,522.74,525.09,522.0,522.03,49509.0,521.3337,523.6774,520.5957,520.6256,49509.0
2020-11-23 10:50:00,522.0,523.59,521.16,522.74,25453.0,520.5957,522.1814,519.7579,521.3337,25453.0
2020-11-23 11:00:00,523.0,523.45,521.76,522.05,13188.0,521.593,522.0418,520.3563,520.6455,13188.0
2020-11-23 11:10:00,522.15,522.15,520.01,520.27,18713.0,520.7453,520.7453,518.611,518.8703,18713.0
2020-11-23 11:20:00,520.0,520.77,518.85,519.32,14532.0,518.6011,519.369,517.4542,517.9229,14532.0
2020-11-23 11:30:00,518.99,520.29,518.99,519.25,14762.0,517.5938,518.8903,517.5938,517.8531,14762.0
2020-11-23 11:40:00,519.25,519.25,518.0,518.2,30289.0,517.8531,517.8531,516.6064,516.8059,30289.0
2020-11-23 11:50:00,518.1,518.53,517.52,518.0,18022.0,516.7062,517.135,516.1277,516.6064,18022.0
2020-11-23 12:00:00,518.03,518.44,517.65,517.94,8852.0,516.6364,517.0453,516.2574,516.5466,8852.0
2020-11-23 12:10:00,518.03,519.13,517.89,518.69,29230.0,516.6364,517.7334,516.4967,517.2946,29230.0
2020-11-23 12:20:00,518.67,518.67,517.74,518.25,9453.0,517.2746,517.2746,516.3471,516.8558,9453.0
2020-11-23 12:30:00,518.34,519.35,518.32,518.81,11422.0,516.9455,517.9528,516.9256,517.4143,11422.0
2020-11-23 12:40:00,518.23,518.26,516.8,517.12,11169.0,516.8358,516.8657,515.4097,515.7288,11169.0
2020-11-23 12:50:00,517.15,517.8,516.84,517.8,5817.0,515.7587,516.407,515.4496,516.407,5817.0
2020-11-23 13:00:00,518.26,518.84,518.04,518.84,8334.0,516.8657,517.4442,516.6463,517.4442,8334.0
2020-11-23 13:10:00,518.77,519.35,518.0,518.48,11067.0,517.3744,517.9528,516.6064,517.0852,11067.0
2020-11-23 13:20:00,518.48,519.22,518.07,519.02,34074.0,517.0852,517.8232,516.6763,517.6237,34074.0
2020-11-23 13:30:00,519.04,519.48,518.35,518.61,6417.0,517.6436,518.0825,516.9555,517.2148,6417.0
2020-11-23 13:40:00,518.61,518.61,516.81,517.89,10552.0,517.2148,517.2148,515.4196,516.4967,10552.0
2020-11-23 13:50:00,517.49,520.06,517.22,520.05,14035.0,516.0978,518.6609,515.8285,518.6509,14035.0
2020-11-23 14:00:00,520.12,520.77,519.57,520.21,11216.0,518.7207,519.369,518.1722,518.8105,11216.0
2020-11-23 14:10:00,520.5,521.55,520.5,520.9,10459.0,519.0997,520.1469,519.0997,519.4986,10459.0
2020-11-23 14:20:00,521.31,521.31,519.3,520.98,13495.0,519.9075,519.9075,517.9029,519.5784,13495.0
2020-11-23 14:30:00,521.1,522.24,520.92,521.34,4719.0,519.6981,520.835,519.5186,519.9375,4719.0
2020-11-23 14:40:00,521.64,523.26,521.5,523.1,13035.0,520.2366,521.8523,520.097,521.6927,13035.0
2020-11-23 14:50:00,523.05,524.27,522.75,523.95,17709.0,521.6429,522.8596,521.3437,522.5404,17709.0
2020-11-23 15:00:00,523.97,524.17,522.77,522.78,10037.0,522.5604,522.7598,521.3636,521.3736,10037.0
2020-11-23 15:10:00,522.89,523.0,521.73,522.0,14869.0,521.4833,521.593,520.3264,520.5957,14869.0
2020-11-23 15:20:00,522.0,522.74,522.0,522.32,13207.0,520.5957,521.3337,520.5957,520.9148,13207.0
2020-11-23 15:30:00,522.06,522.93,521.29,522.85,15181.0,520.6555,521.5232,519.8876,521.4434,15181.0
2020-11-23 15:40:00,522.75,523.69,522.63,522.84,21123.0,521.3437,522.2811,521.224,521.4334,21123.0
2020-11-23 15:50:00,523.0,523.9,522.71,523.61,43528.0,521.593,522.4906,521.3038,522.2013,43528.0
2020-11-24 09:30:00,521.57,528.44,520.25,525.76,58973.0,520.1668,527.0184,518.8504,524.3456,58973.0
2020-11-24 09:40:00,525.76,526.75,524.52,526.22,34607.0,524.3456,525.3329,523.1089,524.8043,34607.0
2020-11-24 09:50:00,526.25,526.8,524.25,524.77,19602.0,524.8342,525.3828,522.8396,523.3582,19602.0
2020-11-24 10:00:00,524.75,524.91,519.85,519.85,25537.0,523.3383,523.4979,518.4515,518.4515,25537.0
2020-11-24 10:10:00,519.6,523.11,519.15,521.54,13037.0,518.2021,521.7027,517.7533,520.1369,13037.0
2020-11-24 10:20:00,521.23,522.0,519.66,522.0,7949.0,519.8278,520.5957,518.262,520.5957,7949.0
2020-11-24 10:30:00,522.1,522.15,521.59,521.88,6774.0,520.6954,520.7453,520.1868,520.476,6774.0
2020-11-24 10:40:00,521.73,523.04,521.24,521.44,15551.0,520.3264,521.6329,519.8377,520.0372,15551.0
2020-11-24 10:50:00,521.53,521.53,520.0,521.21,4638.0,520.1269,520.1269,518.6011,519.8078,4638.0
2020-11-24 11:00:00,521.2,522.14,519.2,519.83,9730.0,519.7978,520.7353,517.8032,518.4315,9730.0
2020-11-24 11:10:00,520.04,520.44,519.2,520.36,17898.0,518.641,519.0399,517.8032,518.9601,17898.0
2020-11-24 11:20:00,520.24,521.47,519.74,520.7,6286.0,518.8404,520.0671,518.3418,519.2992,6286.0
2020-11-24 11:30:00,520.7,521.0,520.02,520.65,3661.0,519.2992,519.5984,518.621,519.2493,3661.0
2020-11-24 11:40:00,520.67,523.35,520.54,523.34,39081.0,519.2693,521.942,519.1396,521.9321,39081.0
2020-11-24 11:50:00,523.34,523.34,521.15,521.18,9227.0,521.9321,521.9321,519.748,519.7779,9227.0
2020-11-24 12:00:00,521.0,521.0,519.65,519.65,5193.0,519.5984,519.5984,518.252,518.252,5193.0
2020-11-24 12:10:00,519.98,519.98,518.32,518.56,7236.0,518.5811,518.5811,516.9256,517.1649,7236.0
2020-11-24 12:20:00,518.3,519.54,517.67,518.98,4061.0,516.9056,518.1423,516.2773,517.5838,4061.0
2020-11-24 12:30:00,518.95,521.07,518.94,519.71,7981.0,517.5539,519.6682,517.5439,518.3118,7981.0
2020-11-24 12:40:00,519.7,520.1,519.11,520.0,5449.0,518.3019,518.7008,517.7135,518.6011,5449.0
2020-11-24 12:50:00,519.99,520.62,519.54,519.92,14849.0,518.5911,519.2194,518.1423,518.5213,14849.0
2020-11-24 13:00:00,519.77,520.11,518.95,519.72,5738.0,518.3717,518.7108,517.5539,518.3218,5738.0
2020-11-24 13:10:00,519.92,519.93,517.97,518.53,8817.0,518.5213,518.5312,516.5765,517.135,8817.0
2020-11-24 13:20:00,518.41,518.53,516.15,516.7,17699.0,517.0153,517.135,514.7614,515.3099,17699.0
2020-11-24 13:30:00,516.49,516.95,516.17,516.34,8156.0,515.1005,515.5593,514.7814,514.9509,8156.0
2020-11-24 13:40:00,516.29,517.51,515.56,516.41,9875.0,514.901,516.1178,514.173,515.0207,9875.0
2020-11-24 13:50:00,516.4,516.84,516.03,516.5,6150.0,515.0107,515.4496,514.6417,515.1105,6150.0
2020-11-24 14:00:00,516.75,516.94,515.88,516.06,8748.0,515.3598,515.5493,514.4921,514.6717,8748.0
2020-11-24 14:10:00,516.17,516.33,514.6,514.76,21600.0,514.7814,514.9409,513.2156,513.3752,21600.0
2020-11-24 14:20:00,514.96,515.36,513.74,514.23,9773.0,513.5746,513.9735,512.3579,512.8466,9773.0
2020-11-24 14:30:00,514.14,514.38,511.05,511.73,35463.0,512.7568,512.9962,509.6751,510.3533,35463.0
2020-11-24 14:40:00,511.7,512.42,511.49,511.76,19148.0,510.3234,511.0415,510.114,510.3832,19148.0
2020-11-24 14:50:00,511.68,511.9,508.02,508.02,25841.0,510.3034,510.5229,506.6533,506.6533,25841.0
2020-11-24 15:00:00,508.7,510.57,508.2,510.5,14654.0,507.3315,509.1964,506.8328,509.1266,14654.0
2020-11-24 15:10:00,510.45,510.45,508.77,509.31,10345.0,509.0768,509.0768,507.4013,507.9398,10345.0
2020-11-24 15:20:00,509.31,509.67,508.6,509.14,19518.0,507.9398,508.2989,507.2317,507.7703,19518.0
2020-11-24 15:30:00,509.11,509.53,508.0,508.01,25604.0,507.7404,508.1592,506.6333,506.6433,25604.0
2020-11-24 15:40:00,508.09,509.0,507.21,507.79,26749.0,506.7231,507.6307,505.8455,506.4239,26749.0
2020-11-24 15:50:00,507.7,508.0,505.8,506.1,68834.0,506.3342,506.6333,504.4393,504.7385,68834.0
2020-11-25 09:30:00,507.18,513.0,507.18,511.84,39210.0,505.8156,511.6199,505.8156,510.463,39210.0
2020-11-25 09:40:00,512.07,513.07,509.97,511.69,20964.0,510.6924,511.6897,508.598,510.3134,20964.0
2020-11-25 09:50:00,512.28,513.62,511.37,512.91,21418.0,510.9018,512.2382,509.9943,511.5301,21418.0
2020-11-25 10:00:00,513.44,514.38,512.47,514.38,19667.0,512.0587,512.9962,511.0913,512.9962,19667.0
2020-11-25 10:10:00,514.65,515.47,513.55,515.05,10098.0,513.2655,514.0832,512.1684,513.6644,10098.0
2020-11-25 10:20:00,514.94,514.94,513.74,514.17,7411.0,513.5547,513.5547,512.3579,512.7867,7411.0
2020-11-25 10:30:00,514.17,514.17,513.38,513.81,5195.0,512.7867,512.7867,511.9989,512.4277,5195.0
2020-11-25 10:40:00,514.09,514.42,512.38,512.38,6753.0,512.707,513.0361,511.0016,511.0016,6753.0
2020-11-25 10:50:00,512.79,512.89,510.37,510.77,6260.0,511.4105,511.5102,508.997,509.3959,6260.0
2020-11-25 11:00:00,510.77,510.77,510.0,510.16,6547.0,509.3959,509.3959,508.628,508.7875,6547.0
2020-11-25 11:10:00,510.23,511.67,509.94,511.08,4640.0,508.8573,510.2935,508.5681,509.7051,4640.0
2020-11-25 11:20:00,511.15,511.27,509.29,509.72,6589.0,509.7749,509.8945,507.9199,508.3487,6589.0
2020-11-25 11:30:00,509.97,509.97,509.0,509.0,4050.0,508.598,508.598,507.6307,507.6307,4050.0
2020-11-25 11:40:00,509.11,510.53,508.48,510.23,5500.0,507.7404,509.1565,507.1121,508.8573,5500.0
2020-11-25 11:50:00,510.5,510.99,510.3,510.72,3715.0,509.1266,509.6153,508.9272,509.346,3715.0
2020-11-25 12:00:00,510.73,511.02,510.38,511.02,8904.0,509.356,509.6452,509.0069,509.6452,8904.0
2020-11-25 12:10:00,511.15,511.15,510.68,510.9,3078.0,509.7749,509.7749,509.3061,509.5255,3078.0
2020-11-25 12:20:00,511.34,511.73,511.33,511.68,1674.0,509.9644,510.3533,509.9544,510.3034,1674.0
2020-11-25 12:30:00,511.64,512.59,511.07,511.07,6125.0,510.2636,511.211,509.6951,509.6951,6125.0
2020-11-25 12:40:00,511.7,512.4,511.19,511.47,12589.0,510.3234,511.0215,509.8148,510.094,12589.0
2020-11-25 12:50:00,511.41,511.41,510.53,510.61,4992.0,510.0342,510.0342,509.1565,509.2363,4992.0
2020-11-25 13:00:00,510.39,510.47,509.6,510.07,4796.0,509.0169,509.0967,508.229,508.6978,4796.0
2020-11-25 13:10:00,510.03,510.81,510.0,510.62,4735.0,508.6579,509.4358,508.628,509.2463,4735.0
2020-11-25 13:20:00,510.75,511.7,510.75,510.81,5062.0,509.3759,510.3234,509.3759,509.4358,5062.0
2020-11-25 13:30:00,510.78,510.86,510.22,510.28,4253.0,509.4059,509.4857,508.8474,508.9072,4253.0
2020-11-25 13:40:00,510.28,510.43,510.0,510.05,3950.0,508.9072,509.0568,508.628,508.6778,3950.0
2020-11-25 13:50:00,510.11,511.37,510.11,510.69,4475.0,508.7377,509.9943,508.7377,509.3161,4475.0
2020-11-25 14:00:00,510.38,510.68,510.11,510.46,2889.0,509.0069,509.3061,508.7377,509.0867,2889.0
2020-11-25 14:10:00,510.41,510.43,509.68,509.99,6564.0,509.0369,509.0568,508.3088,508.618,6564.0
2020-11-25 14:20:00,510.01,510.6,510.0,510.0,6032.0,508.6379,509.2263,508.628,508.628,6032.0
2020-11-25 14:30:00,509.96,510.46,509.91,510.35,3599.0,508.5881,509.0867,508.5382,508.977,3599.0
2020-11-25 14:40:00,510.22,510.39,509.4,510.2,6218.0,508.8474,509.0169,508.0296,508.8274,6218.0
2020-11-25 14:50:00,510.11,510.84,509.88,510.45,5550.0,508.7377,509.4657,508.5083,509.0768,5550.0
2020-11-25 15:00:00,510.39,510.53,509.81,509.87,6652.0,509.0169,509.1565,508.4385,508.4983,6652.0
2020-11-25 15:10:00,509.95,510.13,509.48,509.74,6119.0,508.5781,508.7576,508.1094,508.3687,6119.0
2020-11-25 15:20:00,509.51,510.85,509.51,510.56,5992.0,508.1393,509.4757,508.1393,509.1865,5992.0
2020-11-25 15:30:00,510.36,510.48,509.25,509.27,12289.0,508.987,509.1067,507.88,507.8999,12289.0
2020-11-25 15:40:00,509.41,509.41,508.0,509.24,15835.0,508.0396,508.0396,506.6333,507.87,15835.0
2020-11-25 15:50:00,509.07,509.28,508.3,508.3,31324.0,507.7005,507.9099,506.9325,506.9325,31324.0
2020-11-27 09:30:00,513.69,514.44,511.57,512.84,31573.0,512.308,513.056,510.1937,511.4603,31573.0
2020-11-27 09:40:00,512.88,514.03,509.2,513.69,21589.0,511.5002,512.6471,507.8301,512.308,21589.0
2020-11-27 09:50:00,513.91,515.86,512.31,515.32,14417.0,512.5274,514.4722,510.9317,513.9337,14417.0
2020-11-27 10:00:00,514.63,515.5,511.3,513.96,13641.0,513.2455,514.1132,509.9245,512.5773,13641.0
2020-11-27 10:10:00,513.63,515.8,513.63,515.34,9450.0,512.2482,514.4124,512.2482,513.9536,9450.0
2020-11-27 10:20:00,515.35,516.0,514.91,514.93,7648.0,513.9636,514.6118,513.5248,513.5447,7648.0
2020-11-27 10:30:00,514.93,517.25,514.93,516.89,20743.0,513.5447,515.8585,513.5447,515.4994,20743.0
2020-11-27 10:40:00,516.92,517.93,516.55,517.75,7811.0,515.5293,516.5366,515.1603,516.3571,7811.0
2020-11-27 10:50:00,517.51,518.18,516.93,517.2,11134.0,516.1178,516.786,515.5393,515.8086,11134.0
2020-11-27 11:00:00,517.31,518.92,517.31,518.63,8685.0,515.9183,517.524,515.9183,517.2347,8685.0
2020-11-27 11:10:00,518.88,518.89,517.16,517.78,2156.0,517.4841,517.494,515.7687,516.387,2156.0
2020-11-27 11:20:00,517.38,517.44,516.5,517.26,6159.0,515.9881,516.0479,515.1105,515.8684,6159.0
2020-11-27 11:30:00,517.48,518.0,517.17,517.21,4670.0,516.0878,516.6064,515.7787,515.8186,4670.0
2020-11-27 11:40:00,517.26,518.0,515.22,515.42,11835.0,515.8684,516.6064,513.8339,514.0334,11835.0
2020-11-27 11:50:00,515.52,516.0,514.56,514.93,13174.0,514.1331,514.6118,513.1757,513.5447,13174.0
2020-11-27 12:00:00,514.94,515.42,514.51,515.13,4971.0,513.5547,514.0334,513.1258,513.7442,4971.0
2020-11-27 12:10:00,515.2,515.29,514.27,514.27,4996.0,513.814,513.9037,512.8865,512.8865,4996.0
2020-11-27 12:20:00,513.88,514.39,513.04,514.04,7609.0,512.4975,513.0062,511.6598,512.6571,7609.0
2020-11-27 12:30:00,514.01,515.7,514.01,515.27,8203.0,512.6272,514.3126,512.6272,513.8838,8203.0
2020-11-27 12:40:00,515.28,517.41,514.27,516.99,18032.0,513.8938,516.018,512.8865,515.5992,18032.0
2020-11-27 12:50:00,516.62,516.91,512.02,514.32,31745.0,515.2302,515.5194,510.6425,512.9363,31745.0
2020-11-30 09:30:00,520.0,520.0,511.72,512.33,27298.0,518.6011,518.6011,510.3433,510.9517,27298.0
2020-11-30 09:40:00,513.07,513.26,510.31,512.61,9389.0,511.6897,511.8792,508.9371,511.2309,9389.0
2020-11-30 09:50:00,512.45,514.92,512.36,512.36,9396.0,511.0714,513.5347,510.9816,510.9816,9396.0
2020-11-30 10:00:00,512.98,517.28,512.98,516.98,25909.0,511.5999,515.8884,511.5999,515.5892,25909.0
2020-11-30 10:10:00,516.28,520.78,516.28,519.96,17544.0,514.8911,519.379,514.8911,518.5612,17544.0
2020-11-30 10:20:00,519.36,520.0,518.88,519.02,11139.0,517.9628,518.6011,517.4841,517.6237,11139.0
2020-11-30 10:30:00,519.0,519.0,517.24,517.97,16539.0,517.6038,517.6038,515.8485,516.5765,16539.0
2020-11-30 10:40:00,517.83,518.2,516.73,516.74,17960.0,516.4369,516.8059,515.3399,515.3498,17960.0
2020-11-30 10:50:00,516.66,516.66,514.87,516.04,7039.0,515.27,515.27,513.4849,514.6517,7039.0
2020-11-30 11:00:00,515.32,516.31,514.0,514.23,5873.0,513.9337,514.921,512.6172,512.8466,5873.0
2020-11-30 11:10:00,514.32,516.22,514.0,516.22,11240.0,512.9363,514.8312,512.6172,514.8312,11240.0
2020-11-30 11:20:00,516.08,516.38,514.56,514.89,8703.0,514.6916,514.9908,513.1757,513.5048,8703.0
2020-11-30 11:30:00,515.21,516.15,514.0,515.94,4409.0,513.8239,514.7614,512.6172,514.552,4409.0
2020-11-30 11:40:00,515.99,516.39,513.5,513.5,9640.0,514.6018,515.0008,512.1185,512.1185,9640.0
2020-11-30 11:50:00,513.35,513.35,511.0,512.27,7469.0,511.969,511.969,509.6253,510.8919,7469.0
2020-11-30 12:00:00,512.55,512.55,510.6,511.53,9970.0,511.1711,511.1711,509.2263,510.1538,9970.0
2020-11-30 12:10:00,511.44,514.68,511.35,514.68,4259.0,510.0641,513.2954,509.9743,513.2954,4259.0
2020-11-30 12:20:00,514.73,515.39,513.73,515.31,4790.0,513.3452,514.0035,512.3479,513.9237,4790.0
2020-11-30 12:30:00,515.3,515.3,512.76,512.76,4168.0,513.9137,513.9137,511.3805,511.3805,4168.0
2020-11-30 12:40:00,512.51,513.29,512.32,512.54,5723.0,511.1312,511.9091,510.9417,511.1611,5723.0
2020-11-30 12:50:00,512.78,514.27,512.78,513.46,3962.0,511.4005,512.8865,511.4005,512.0787,3962.0
2020-11-30 13:00:00,513.57,513.58,512.16,512.25,3226.0,512.1884,512.1983,510.7822,510.8719,3226.0
2020-11-30 13:10:00,512.01,512.49,511.22,511.49,5898.0,510.6326,511.1113,509.8447,510.114,5898.0
2020-11-30 13:20:00,512.09,512.43,511.02,511.38,8070.0,510.7123,511.0514,509.6452,510.0043,8070.0
2020-11-30 13:30:00,511.22,512.42,511.22,512.25,3200.0,509.8447,511.0415,509.8447,510.8719,3200.0
2020-11-30 13:40:00,512.44,512.45,511.27,511.55,3521.0,511.0614,511.0714,509.8945,510.1738,3521.0
2020-11-30 13:50:00,511.75,511.87,510.22,510.56,16380.0,510.3733,510.4929,508.8474,509.1865,16380.0
2020-11-30 14:00:00,510.76,510.76,508.42,509.11,18550.0,509.3859,509.3859,507.0522,507.7404,18550.0
2020-11-30 14:10:00,509.33,509.33,507.59,508.54,12525.0,507.9598,507.9598,506.2244,507.1719,12525.0
2020-11-30 14:20:00,508.8,509.64,508.8,508.99,12381.0,507.4312,508.2689,507.4312,507.6207,12381.0
2020-11-30 14:30:00,509.01,509.22,508.67,508.73,7032.0,507.6406,507.8501,507.3015,507.3614,7032.0
2020-11-30 14:40:00,509.06,509.39,508.7,509.34,6125.0,507.6905,508.0196,507.3315,507.9697,6125.0
2020-11-30 14:50:00,509.29,511.26,509.12,510.69,15140.0,507.9199,509.8846,507.7503,509.3161,15140.0
2020-11-30 15:00:00,510.7,511.31,510.22,510.9,8365.0,509.3261,509.9344,508.8474,509.5255,8365.0
2020-11-30 15:10:00,510.91,510.91,510.04,510.04,8808.0,509.5355,509.5355,508.6679,508.6679,8808.0
2020-11-30 15:20:00,510.07,510.21,509.74,509.79,6850.0,508.6978,508.8374,508.3687,508.4185,6850.0
2020-11-30 15:30:00,509.95,511.2,509.95,510.85,11706.0,508.5781,509.8247,508.5781,509.4757,11706.0
2020-11-30 15:40:00,511.02,512.8,510.94,511.97,14299.0,509.6452,511.4204,509.5654,510.5927,14299.0
2020-11-30 15:50:00,512.25,516.94,512.13,516.48,108668.0,510.8719,515.5493,510.7522,515.0905,108668.0
2020-12-01 09:30:00,515.99,519.0,515.03,515.63,33342.0,514.6018,517.6038,513.6444,514.2428,33342.0
2020-12-01 09:40:00,517.31,518.22,516.29,518.18,9481.0,515.9183,516.8258,514.901,516.786,9481.0
2020-12-01 09:50:00,518.57,520.83,516.93,516.93,16774.0,517.1749,519.4288,515.5393,515.5393,16774.0
2020-12-01 10:00:00,516.57,519.94,516.36,518.4,13106.0,515.1803,518.5412,514.9709,517.0054,13106.0
2020-12-01 10:10:00,518.57,521.5,518.42,521.45,18506.0,517.1749,520.097,517.0253,520.0472,18506.0
2020-12-01 10:20:00,521.61,523.47,521.25,522.63,11112.0,520.2067,522.0617,519.8477,521.224,11112.0
2020-12-01 10:30:00,522.37,522.43,521.0,521.33,6091.0,520.9647,521.0245,519.5984,519.9275,6091.0
2020-12-01 10:40:00,521.55,524.15,521.48,524.0,18633.0,520.1469,522.7399,520.0771,522.5903,18633.0
2020-12-01 10:50:00,523.54,523.54,522.0,522.34,8683.0,522.1315,522.1315,520.5957,520.9348,8683.0
2020-12-01 11:00:00,522.43,523.4,521.15,523.13,15053.0,521.0245,521.9919,519.748,521.7226,15053.0
2020-12-01 11:10:00,522.85,523.44,521.98,521.98,12564.0,521.4434,522.0318,520.5757,520.5757,12564.0
2020-12-01 11:20:00,522.09,522.1,518.97,519.0,14424.0,520.6854,520.6954,517.5738,517.6038,14424.0
2020-12-01 11:30:00,519.3,520.25,518.8,520.23,6124.0,517.9029,518.8504,517.4043,518.8304,6124.0
2020-12-01 11:40:00,519.55,520.81,519.5,520.0,3600.0,518.1523,519.4089,518.1024,518.6011,3600.0
2020-12-01 11:50:00,520.58,521.07,519.78,521.07,7452.0,519.1795,519.6682,518.3817,519.6682,7452.0
2020-12-01 12:00:00,521.4,525.29,521.4,525.28,21108.0,519.9973,523.8768,519.9973,523.8669,21108.0
2020-12-01 12:10:00,525.22,525.22,523.24,523.24,10924.0,523.807,523.807,521.8323,521.8323,10924.0
2020-12-01 12:20:00,523.5,524.23,523.14,523.72,7935.0,522.0916,522.8197,521.7326,522.3111,7935.0
2020-12-01 12:30:00,523.63,524.58,523.31,523.75,14026.0,522.2213,523.1687,521.9022,522.341,14026.0
2020-12-01 12:40:00,523.54,524.06,522.0,522.21,6546.0,522.1315,522.6501,520.5957,520.8051,6546.0
2020-12-01 12:50:00,521.8,522.12,520.0,520.99,4420.0,520.3962,520.7154,518.6011,519.5884,4420.0
2020-12-01 13:00:00,520.0,521.0,519.13,520.44,10944.0,518.6011,519.5984,517.7334,519.0399,10944.0
2020-12-01 13:10:00,520.21,521.39,520.09,520.7,6804.0,518.8105,519.9873,518.6908,519.2992,6804.0
2020-12-01 13:20:00,520.61,521.24,520.0,520.69,4792.0,519.2094,519.8377,518.6011,519.2892,4792.0
2020-12-01 13:30:00,520.94,521.45,520.94,521.26,3756.0,519.5385,520.0472,519.5385,519.8577,3756.0
2020-12-01 13:40:00,521.09,521.22,520.39,521.22,3527.0,519.6881,519.8178,518.99,519.8178,3527.0
2020-12-01 13:50:00,521.23,521.24,520.23,520.68,8454.0,519.8278,519.8377,518.8304,519.2792,8454.0
2020-12-01 14:00:00,521.03,521.04,519.48,519.48,10080.0,519.6283,519.6383,518.0825,518.0825,10080.0
2020-12-01 14:10:00,519.25,521.66,519.25,521.58,8070.0,517.8531,520.2566,517.8531,520.1768,8070.0
2020-12-01 14:20:00,520.6,520.97,520.37,520.45,4500.0,519.1994,519.5685,518.9701,519.0499,4500.0
2020-12-01 14:30:00,520.31,521.26,520.0,520.33,4242.0,518.9102,519.8577,518.6011,518.9302,4242.0
2020-12-01 14:40:00,520.02,520.91,520.01,520.44,3001.0,518.621,519.5086,518.611,519.0399,3001.0
2020-12-01 14:50:00,520.63,520.63,519.23,519.34,5966.0,519.2294,519.2294,517.8331,517.9428,5966.0
2020-12-01 15:00:00,519.69,519.93,518.81,519.28,6968.0,518.2919,518.5312,517.4143,517.883,6968.0
2020-12-01 15:10:00,519.2,519.53,517.8,517.89,4525.0,517.8032,518.1323,516.407,516.4967,4525.0
2020-12-01 15:20:00,517.82,519.09,517.81,518.9,7187.0,516.4269,517.6935,516.417,517.504,7187.0
2020-12-01 15:30:00,518.53,518.54,517.23,517.9,8947.0,517.135,517.145,515.8385,516.5067,8947.0
2020-12-01 15:40:00,517.72,518.44,517.55,517.79,7927.0,516.3272,517.0453,516.1577,516.397,7927.0
2020-12-01 15:50:00,517.59,517.62,513.69,513.69,91465.0,516.1975,516.2275,512.308,512.308,91465.0
2020-12-02 09:30:00,515.94,515.94,510.4,510.43,37746.0,514.552,514.552,509.0269,509.0568,37746.0
2020-12-02 09:40:00,510.43,511.79,508.05,508.54,23965.0,509.0568,510.4131,506.6832,507.1719,23965.0
2020-12-02 09:50:00,508.55,509.75,507.31,509.02,19143.0,507.1819,508.3786,505.9452,507.6506,19143.0
2020-12-02 10:00:00,509.1,510.88,508.99,509.53,7450.0,507.7304,509.5056,507.6207,508.1592,7450.0
2020-12-02 10:10:00,509.85,510.27,507.0,508.58,20242.0,508.4784,508.8972,505.636,507.2118,20242.0
2020-12-02 10:20:00,508.81,510.15,507.64,508.21,9110.0,507.4412,508.7776,506.2743,506.8428,9110.0
2020-12-02 10:30:00,508.19,508.74,507.36,508.11,16744.0,506.8228,507.3714,505.9951,506.743,16744.0
2020-12-02 10:40:00,508.03,509.0,506.8,508.8,18895.0,506.6633,507.6307,505.4366,507.4312,18895.0
2020-12-02 10:50:00,508.8,510.55,508.8,509.9,10404.0,507.4312,509.1765,507.4312,508.5282,10404.0
2020-12-02 11:00:00,509.98,511.82,509.98,510.97,4102.0,508.608,510.4431,508.608,509.5954,4102.0
2020-12-02 11:10:00,511.28,511.78,510.56,511.26,8970.0,509.9045,510.4032,509.1865,509.8846,8970.0
2020-12-02 11:20:00,510.45,511.08,509.32,510.19,6187.0,509.0768,509.7051,507.9498,508.8175,6187.0
2020-12-02 11:30:00,510.05,510.05,509.12,509.32,6236.0,508.6778,508.6778,507.7503,507.9498,6236.0
2020-12-02 11:40:00,509.33,509.33,507.63,507.8,5681.0,507.9598,507.9598,506.2643,506.4339,5681.0
2020-12-02 11:50:00,507.64,508.26,507.15,508.04,5136.0,506.2743,506.8926,505.7856,506.6732,5136.0
2020-12-02 12:00:00,507.74,508.77,507.69,508.21,4925.0,506.374,507.4013,506.3242,506.8428,4925.0
2020-12-02 12:10:00,508.45,509.15,508.21,508.49,10015.0,507.0821,507.7803,506.8428,507.122,10015.0
2020-12-02 12:20:00,508.14,509.58,508.14,509.1,16479.0,506.773,508.2091,506.773,507.7304,16479.0
2020-12-02 12:30:00,509.55,509.74,509.22,509.46,4923.0,508.1792,508.3687,507.8501,508.0894,4923.0
2020-12-02 12:40:00,509.51,509.51,508.48,508.77,6508.0,508.1393,508.1393,507.1121,507.4013,6508.0
2020-12-02 12:50:00,509.55,509.63,508.21,508.49,3214.0,508.1792,508.259,506.8428,507.122,3214.0
2020-12-02 13:00:00,508.87,508.87,507.37,507.38,5838.0,507.501,507.501,506.005,506.015,5838.0
2020-12-02 13:10:00,507.48,507.99,507.2,507.46,6257.0,506.1147,506.6234,505.8355,506.0948,6257.0
2020-12-02 13:20:00,507.16,508.3,507.05,508.3,6836.0,505.7956,506.9325,505.6859,506.9325,6836.0
2020-12-02 13:30:00,507.95,508.63,507.79,508.14,4551.0,506.5835,507.2616,506.4239,506.773,4551.0
2020-12-02 13:40:00,508.0,508.18,507.78,507.92,1600.0,506.6333,506.8129,506.4139,506.5536,1600.0
2020-12-02 13:50:00,508.61,508.61,507.7,507.71,3853.0,507.2417,507.2417,506.3342,506.3441,3853.0
2020-12-02 14:00:00,507.82,507.82,505.8,506.0,10425.0,506.4538,506.4538,504.4393,504.6387,10425.0
2020-12-02 14:10:00,506.06,507.49,506.05,506.81,5893.0,504.6986,506.1247,504.6886,505.4465,5893.0
2020-12-02 14:20:00,506.68,507.0,505.6,506.2,17107.0,505.3169,505.636,504.2398,504.8382,17107.0
2020-12-02 14:30:00,506.04,506.49,505.36,505.8,16839.0,504.6786,505.1274,504.0004,504.4393,16839.0
2020-12-02 14:40:00,505.42,506.17,504.7,504.7,6423.0,504.0603,504.8083,503.3422,503.3422,6423.0
2020-12-02 14:50:00,505.43,506.02,505.07,506.0,10211.0,504.0703,504.6587,503.7112,504.6387,10211.0
2020-12-02 15:00:00,506.33,507.18,505.94,506.57,7205.0,504.9678,505.8156,504.5789,505.2072,7205.0
2020-12-02 15:10:00,506.43,506.7,505.02,505.02,5327.0,505.0676,505.3368,503.6614,503.6614,5327.0
2020-12-02 15:20:00,505.13,505.37,504.01,504.13,6983.0,503.7711,504.0104,502.6541,502.7738,6983.0
2020-12-02 15:30:00,504.25,505.0,503.87,505.0,11720.0,502.8934,503.6414,502.5145,503.6414,11720.0
2020-12-02 15:40:00,504.44,505.73,503.98,505.43,15955.0,503.0829,504.3695,502.6242,504.0703,15955.0
2020-12-02 15:50:00,505.02,506.0,503.81,505.55,29580.0,503.6614,504.6387,502.4546,504.1899,29580.0
2020-12-03 09:30:00,505.2,506.58,501.0,502.0,29331.0,503.8409,505.2172,499.6522,500.6495,29331.0
2020-12-03 09:40:00,502.82,505.09,501.84,504.73,6600.0,501.4673,503.7312,500.4899,503.3721,6600.0
2020-12-03 09:50:00,504.6,505.9,503.91,505.9,6599.0,503.2425,504.539,502.5543,504.539,6599.0
2020-12-03 10:00:00,505.83,508.5,505.83,506.72,27088.0,504.4692,507.132,504.4692,505.3568,27088.0
2020-12-03 10:10:00,507.16,509.54,506.7,507.54,14183.0,505.7956,508.1692,505.3368,506.1746,14183.0
2020-12-03 10:20:00,507.8,508.34,505.84,505.84,7450.0,506.4339,506.9724,504.4792,504.4792,7450.0
2020-12-03 10:30:00,506.67,506.67,504.88,505.65,2847.0,505.3069,505.3069,503.5217,504.2897,2847.0
2020-12-03 10:40:00,505.98,506.03,505.3,505.96,2974.0,504.6188,504.6686,503.9406,504.5988,2974.0
2020-12-03 10:50:00,505.39,506.4,505.09,505.09,4259.0,504.0304,505.0376,503.7312,503.7312,4259.0
2020-12-03 11:00:00,505.22,505.46,503.73,504.01,58003.0,503.8608,504.1002,502.3748,502.6541,58003.0
2020-12-03 11:10:00,503.76,504.32,503.0,503.85,6133.0,502.4048,502.9632,501.6468,502.4945,6133.0
2020-12-03 11:20:00,503.83,503.92,502.5,503.76,7758.0,502.4746,502.5643,501.1481,502.4048,7758.0
2020-12-03 11:30:00,503.32,503.46,502.6,503.24,5154.0,501.9659,502.1056,501.2479,501.8861,5154.0
2020-12-03 11:40:00,503.12,503.2,502.5,502.9,5769.0,501.7665,501.8463,501.1481,501.5471,5769.0
2020-12-03 11:50:00,502.5,503.67,502.5,502.5,7410.0,501.1481,502.315,501.1481,501.1481,7410.0
2020-12-03 12:00:00,502.92,503.45,502.46,503.06,12286.0,501.567,502.0956,501.1082,501.7066,12286.0
2020-12-03 12:10:00,503.05,503.15,502.22,502.24,8324.0,501.6967,501.7964,500.8689,500.8888,8324.0
2020-12-03 12:20:00,502.43,502.93,501.93,502.93,18022.0,501.0783,501.577,500.5797,501.577,18022.0
2020-12-03 12:30:00,502.7,503.2,502.6,503.0,5655.0,501.3476,501.8463,501.2479,501.6468,5655.0
2020-12-03 12:40:00,502.97,503.2,502.21,502.55,6598.0,501.6169,501.8463,500.8589,501.198,6598.0
2020-12-03 12:50:00,502.82,503.25,502.69,503.2,12228.0,501.4673,501.8961,501.3376,501.8463,12228.0
2020-12-03 13:00:00,503.11,503.11,502.0,502.23,4890.0,501.7565,501.7565,500.6495,500.8789,4890.0
2020-12-03 13:10:00,502.42,502.77,502.2,502.74,3005.0,501.0684,501.4174,500.8489,501.3875,3005.0
2020-12-03 13:20:00,502.76,502.8,500.96,501.05,11091.0,501.4074,501.4473,499.6123,499.702,11091.0
2020-12-03 13:30:00,501.19,501.55,500.76,501.04,9860.0,499.8417,500.2007,499.4128,499.6921,9860.0
2020-12-03 13:40:00,500.75,500.81,500.26,500.7,27447.0,499.4028,499.4627,498.9142,499.353,27447.0
2020-12-03 13:50:00,500.54,500.73,500.01,500.02,10285.0,499.1934,499.3829,498.6648,498.6748,10285.0
2020-12-03 14:00:00,500.03,500.85,499.0,500.58,11984.0,498.6848,499.5026,497.6576,499.2333,11984.0
2020-12-03 14:10:00,500.67,501.26,500.46,501.18,8360.0,499.3231,499.9115,499.1136,499.8317,8360.0
2020-12-03 14:20:00,500.72,501.55,500.71,500.87,7237.0,499.3729,500.2007,499.363,499.5225,7237.0
2020-12-03 14:30:00,501.11,502.46,501.07,502.26,3852.0,499.7619,501.1082,499.722,500.9088,3852.0
2020-12-03 14:40:00,502.39,502.39,501.45,501.56,4799.0,501.0384,501.0384,500.101,500.2107,4799.0
2020-12-03 14:50:00,501.64,502.98,501.54,502.7,12073.0,500.2905,501.6268,500.1907,501.3476,12073.0
2020-12-03 15:00:00,502.73,502.73,501.92,502.33,8855.0,501.3775,501.3775,500.5697,500.9786,8855.0
2020-12-03 15:10:00,502.33,502.33,500.94,501.26,11136.0,500.9786,500.9786,499.5923,499.9115,11136.0
2020-12-03 15:20:00,501.25,501.93,500.63,500.73,15725.0,499.9015,500.5797,499.2832,499.3829,15725.0
2020-12-03 15:30:00,500.76,501.08,499.95,500.37,13496.0,499.4128,499.732,498.605,499.0239,13496.0
2020-12-03 15:40:00,500.02,500.06,498.36,498.87,35102.0,498.6748,498.7147,497.0193,497.5279,35102.0
2020-12-03 15:50:00,498.87,499.21,497.12,498.03,60111.0,497.5279,497.867,495.7826,496.6902,60111.0
2020-12-04 09:30:00,498.0,499.99,495.11,497.28,27477.0,496.6602,498.6449,493.778,495.9422,27477.0
2020-12-04 09:40:00,497.52,498.72,495.42,497.67,8411.0,496.1815,497.3783,494.0872,496.3311,8411.0
2020-12-04 09:50:00,498.44,500.41,498.1,499.77,6114.0,497.0991,499.0638,496.76,498.4255,6114.0
2020-12-04 10:00:00,499.35,501.0,499.34,499.56,5610.0,498.0066,499.6522,497.9966,498.2161,5610.0
2020-12-04 10:10:00,498.91,500.0,497.51,498.88,9714.0,497.5678,498.6549,496.1716,497.5379,9714.0
2020-12-04 10:20:00,499.21,499.88,498.64,499.11,6498.0,497.867,498.5352,497.2985,497.7673,6498.0
2020-12-04 10:30:00,499.12,499.93,498.9,499.42,4488.0,497.7772,498.5851,497.5578,498.0764,4488.0
2020-12-04 10:40:00,499.66,501.85,499.35,501.53,18345.0,498.3158,500.4999,498.0066,500.1808,18345.0
2020-12-04 10:50:00,501.59,501.69,500.49,500.91,5065.0,500.2406,500.3403,499.1435,499.5624,5065.0
2020-12-04 11:00:00,500.6,500.62,498.79,498.88,8979.0,499.2533,499.2732,497.4481,497.5379,8979.0
2020-12-04 11:10:00,499.11,499.42,498.3,499.03,7584.0,497.7673,498.0764,496.9594,497.6875,7584.0
2020-12-04 11:20:00,499.06,500.12,498.86,499.77,5009.0,497.7174,498.7745,497.5179,498.4255,5009.0
2020-12-04 11:30:00,499.59,499.74,498.2,498.2,8033.0,498.246,498.3956,496.8597,496.8597,8033.0
2020-12-04 11:40:00,499.0,499.0,497.8,498.45,9881.0,497.6576,497.6576,496.4608,497.109,9881.0
2020-12-04 11:50:00,498.3,498.89,497.94,497.94,7690.0,496.9594,497.5479,496.6004,496.6004,7690.0
2020-12-04 12:00:00,498.11,499.19,497.97,498.07,4670.0,496.77,497.847,496.6303,496.7301,4670.0
2020-12-04 12:10:00,498.21,498.21,495.98,496.37,10688.0,496.8697,496.8697,494.6457,495.0346,10688.0
2020-12-04 12:20:00,496.3,496.36,495.13,495.44,5636.0,494.9648,495.0247,493.798,494.1071,5636.0
2020-12-04 12:30:00,495.13,495.42,494.11,494.73,19765.0,493.798,494.0872,492.7807,493.399,19765.0
2020-12-04 12:40:00,494.85,495.07,494.15,494.37,13863.0,493.5187,493.7381,492.8206,493.04,13863.0
2020-12-04 12:50:00,494.4,495.25,494.36,494.61,4375.0,493.0699,493.9176,493.03,493.2794,4375.0
2020-12-04 13:00:00,494.91,495.18,494.34,494.78,6598.0,493.5786,493.8478,493.0101,493.4489,6598.0
2020-12-04 13:10:00,494.88,495.38,494.35,494.41,3436.0,493.5486,494.0473,493.0201,493.0799,3436.0
2020-12-04 13:20:00,494.8,495.16,493.46,493.46,8092.0,493.4689,493.8279,492.1325,492.1325,8092.0
2020-12-04 13:30:00,493.43,494.05,492.62,493.06,4515.0,492.1025,492.7209,491.2947,491.7335,4515.0
2020-12-04 13:40:00,492.68,493.06,490.06,490.68,23743.0,491.3546,491.7335,488.7416,489.3599,23743.0
2020-12-04 13:50:00,490.95,492.47,490.66,492.47,18110.0,489.6292,491.1451,489.34,491.1451,18110.0
2020-12-04 14:00:00,492.18,492.98,491.45,492.01,7257.0,490.8559,491.6538,490.1279,490.6864,7257.0
2020-12-04 14:10:00,492.54,493.8,491.5,493.75,13741.0,491.2149,492.4715,490.1777,492.4217,13741.0
2020-12-04 14:20:00,493.57,493.96,492.69,492.79,9778.0,492.2422,492.6311,491.3645,491.4643,9778.0
2020-12-04 14:30:00,492.72,493.78,492.7,493.57,10280.0,491.3945,492.4516,491.3745,492.2422,10280.0
2020-12-04 14:40:00,493.49,494.17,493.19,493.49,7266.0,492.1624,492.8406,491.8632,492.1624,7266.0
2020-12-04 14:50:00,493.49,493.63,491.7,492.21,12726.0,492.1624,492.302,490.3772,490.8858,12726.0
2020-12-04 15:00:00,492.5,493.47,492.01,492.94,8489.0,491.175,492.1424,490.6864,491.6139,8489.0
2020-12-04 15:10:00,493.47,493.96,491.2,492.75,32925.0,492.1424,492.6311,489.8785,491.4244,32925.0
2020-12-04 15:20:00,492.29,493.75,492.29,493.33,18256.0,490.9656,492.4217,490.9656,492.0028,18256.0
2020-12-04 15:30:00,493.66,493.66,491.55,492.04,22465.0,492.3319,492.3319,490.2276,490.7163,22465.0
2020-12-04 15:40:00,491.8,492.36,491.08,492.25,40305.0,490.4769,491.0354,489.7589,490.9257,40305.0
2020-12-04 15:50:00,491.89,492.54,490.83,492.45,72747.0,490.5667,491.2149,489.5095,491.1252,72747.0
2020-12-07 09:30:00,496.14,497.5,494.39,496.22,17290.0,494.8053,496.1616,493.06,494.885,17290.0
2020-12-07 09:40:00,496.15,497.09,494.14,495.02,17629.0,494.8152,495.7527,492.8106,493.6883,17629.0
2020-12-07 09:50:00,495.01,497.68,494.88,497.05,16314.0,493.6783,496.3411,493.5486,495.7128,16314.0
2020-12-07 10:00:00,497.54,498.07,493.41,494.05,22981.0,496.2015,496.7301,492.0826,492.7209,22981.0
2020-12-07 10:10:00,493.55,494.75,493.05,493.72,8903.0,492.2222,493.419,491.7236,492.3918,8903.0
2020-12-07 10:20:00,494.0,497.0,492.79,497.0,8385.0,492.671,495.6629,491.4643,495.6629,8385.0
2020-12-07 10:30:00,496.71,497.0,494.98,495.42,6498.0,495.3737,495.6629,493.6484,494.0872,6498.0
2020-12-07 10:40:00,495.34,496.81,494.74,495.91,10664.0,494.0074,495.4734,493.409,494.5759,10664.0
2020-12-07 10:50:00,495.72,496.6,495.32,495.99,7844.0,494.3864,495.264,493.9875,494.6557,7844.0
2020-12-07 11:00:00,495.84,495.98,495.23,495.57,3784.0,494.5061,494.6457,493.8977,494.2368,3784.0
2020-12-07 11:10:00,495.15,496.22,495.15,495.96,4730.0,493.8179,494.885,493.8179,494.6257,4730.0
2020-12-07 11:20:00,495.83,496.3,495.34,495.34,5703.0,494.4961,494.9648,494.0074,494.0074,5703.0
2020-12-07 11:30:00,495.39,495.65,494.53,495.49,9511.0,494.0573,494.3166,493.1996,494.157,9511.0
2020-12-07 11:40:00,495.34,495.74,494.88,495.5,6474.0,494.0074,494.4063,493.5486,494.167,6474.0
2020-12-07 11:50:00,495.93,496.08,494.71,496.0,5864.0,494.5958,494.7454,493.3791,494.6656,5864.0
2020-12-07 12:00:00,495.86,496.69,495.63,495.74,10237.0,494.526,495.3538,494.2966,494.4063,10237.0
2020-12-07 12:10:00,496.0,496.25,495.5,496.06,4303.0,494.6656,494.915,494.167,494.7255,4303.0
2020-12-07 12:20:00,496.09,496.25,494.63,494.63,7932.0,494.7554,494.915,493.2993,493.2993,7932.0
2020-12-07 12:30:00,494.77,494.77,493.8,494.63,3989.0,493.4389,493.4389,492.4715,493.2993,3989.0
2020-12-07 12:40:00,494.64,494.76,493.35,494.25,8602.0,493.3093,493.429,492.0228,492.9203,8602.0
2020-12-07 12:50:00,494.69,495.37,493.72,494.62,5517.0,493.3592,494.0373,492.3918,493.2893,5517.0
2020-12-07 13:00:00,495.23,496.28,495.23,496.24,2540.0,493.8977,494.9449,493.8977,494.905,2540.0
2020-12-07 13:10:00,495.93,498.33,495.47,497.0,19138.0,494.5958,496.9894,494.1371,495.6629,19138.0
2020-12-07 13:20:00,497.31,497.31,495.87,496.71,56026.0,495.9721,495.9721,494.536,495.3737,56026.0
2020-12-07 13:30:00,496.8,498.18,496.8,498.0,8538.0,495.4635,496.8398,495.4635,496.6602,8538.0
2020-12-07 13:40:00,497.97,499.49,497.7,499.28,23439.0,496.6303,498.1462,496.3611,497.9368,23439.0
2020-12-07 13:50:00,498.83,499.7,498.82,499.32,4634.0,497.488,498.3557,497.478,497.9767,4634.0
2020-12-07 14:00:00,499.09,499.38,498.3,499.38,8378.0,497.7473,498.0365,496.9594,498.0365,8378.0
2020-12-07 14:10:00,499.17,499.18,498.49,498.73,3497.0,497.8271,497.8371,497.1489,497.3883,3497.0
2020-12-07 14:20:00,498.67,498.83,498.0,498.36,3536.0,497.3284,497.488,496.6602,497.0193,3536.0
2020-12-07 14:30:00,498.07,498.75,496.53,496.53,7291.0,496.7301,497.4082,495.1942,495.1942,7291.0
2020-12-07 14:40:00,497.19,497.19,496.0,496.85,10639.0,495.8524,495.8524,494.6656,495.5133,10639.0
2020-12-07 14:50:00,496.36,496.63,495.0,495.2,9657.0,495.0247,495.2939,493.6683,493.8678,9657.0
2020-12-07 15:00:00,495.44,495.74,494.82,494.9,4005.0,494.1071,494.4063,493.4888,493.5686,4005.0
2020-12-07 15:10:00,494.89,494.95,494.11,494.35,5155.0,493.5586,493.6185,492.7807,493.0201,5155.0
2020-12-07 15:20:00,494.25,495.9,494.15,495.9,12307.0,492.9203,494.5659,492.8206,494.5659,12307.0
2020-12-07 15:30:00,496.09,496.5,494.91,494.99,10072.0,494.7554,495.1643,493.5786,493.6583,10072.0
2020-12-07 15:40:00,495.21,495.99,494.18,494.21,15892.0,493.8778,494.6557,492.8505,492.8804,15892.0
2020-12-07 15:50:00,494.6,496.0,494.03,495.82,28215.0,493.2694,494.6656,492.7009,494.4861,28215.0
2020-12-08 09:30:00,497.62,497.62,491.64,491.69,35239.0,496.2813,496.2813,490.3174,490.3672,35239.0
2020-12-08 09:40:00,492.05,493.8,490.89,491.0,19328.0,490.7263,492.4715,489.5694,489.6791,19328.0
2020-12-08 09:50:00,490.75,493.36,488.52,488.56,24953.0,489.4298,492.0327,487.2058,487.2456,24953.0
2020-12-08 10:00:00,488.93,490.46,488.51,490.03,11729.0,487.6146,489.1405,487.1958,488.7117,11729.0
2020-12-08 10:10:00,490.72,490.72,487.69,488.05,15236.0,489.3998,489.3998,486.378,486.737,15236.0
2020-12-08 10:20:00,488.01,488.32,487.21,487.41,16224.0,486.6971,487.0063,485.8993,486.0987,16224.0
2020-12-08 10:30:00,487.59,488.98,486.75,488.56,28442.0,486.2783,487.6645,485.4405,487.2456,28442.0
2020-12-08 10:40:00,488.99,489.0,487.57,487.67,11008.0,487.6745,487.6845,486.2583,486.358,11008.0
2020-12-08 10:50:00,487.79,488.52,487.32,487.4,8715.0,486.4777,487.2058,486.009,486.0888,8715.0
2020-12-08 11:00:00,487.41,487.59,486.59,486.8,15528.0,486.0987,486.2783,485.2809,485.4904,15528.0
2020-12-08 11:10:00,486.96,487.16,486.3,487.09,10124.0,485.6499,485.8494,484.9917,485.7796,10124.0
2020-12-08 11:20:00,487.03,487.6,486.8,486.9,15412.0,485.7198,486.2882,485.4904,485.5901,15412.0
2020-12-08 11:30:00,486.86,488.48,486.8,488.22,14429.0,485.5502,487.1659,485.4904,486.9066,14429.0
2020-12-08 11:40:00,488.11,488.58,487.87,488.29,6258.0,486.7969,487.2656,486.5575,486.9764,6258.0
2020-12-08 11:50:00,488.35,489.0,487.97,488.98,16545.0,487.0362,487.6845,486.6572,487.6645,16545.0
2020-12-08 12:00:00,489.09,490.67,489.09,489.74,8719.0,487.7742,489.35,487.7742,488.4225,8719.0
2020-12-08 12:10:00,489.79,491.0,489.6,490.69,5384.0,488.4723,489.6791,488.2828,489.3699,5384.0
2020-12-08 12:20:00,490.63,491.7,490.63,491.55,3551.0,489.3101,490.3772,489.3101,490.2276,3551.0
2020-12-08 12:30:00,491.5,491.69,490.75,490.96,10452.0,490.1777,490.3672,489.4298,489.6392,10452.0
2020-12-08 12:40:00,491.0,491.4,490.89,491.38,5253.0,489.6791,490.078,489.5694,490.0581,5253.0
2020-12-08 12:50:00,491.05,491.5,489.68,489.7,6021.0,489.7289,490.1777,488.3626,488.3826,6021.0
2020-12-08 13:00:00,489.67,492.33,489.57,492.33,22843.0,488.3527,491.0055,488.2529,491.0055,22843.0
2020-12-08 13:10:00,492.21,492.56,491.61,491.62,7170.0,490.8858,491.2349,490.2874,490.2974,7170.0
2020-12-08 13:20:00,491.78,492.0,491.4,491.7,8226.0,490.457,490.6764,490.078,490.3772,8226.0
2020-12-08 13:30:00,491.6,493.0,491.6,492.08,47807.0,490.2775,491.6737,490.2775,490.7562,47807.0
2020-12-08 13:40:00,491.91,492.15,491.17,491.55,3950.0,490.5866,490.826,489.8486,490.2276,3950.0
2020-12-08 13:50:00,491.68,492.0,491.1,491.94,5738.0,490.3572,490.6764,489.7788,490.6165,5738.0
2020-12-08 14:00:00,491.99,493.28,491.89,492.78,7599.0,490.6664,491.9529,490.5667,491.4543,7599.0
2020-12-08 14:10:00,492.77,492.92,491.69,492.37,14208.0,491.4443,491.5939,490.3672,491.0454,14208.0
2020-12-08 14:20:00,492.52,492.92,492.06,492.5,12409.0,491.195,491.5939,490.7362,491.175,12409.0
2020-12-08 14:30:00,492.44,492.5,491.78,492.2,7189.0,491.1152,491.175,490.457,490.8759,7189.0
2020-12-08 14:40:00,492.43,493.0,492.0,492.84,8548.0,491.1052,491.6737,490.6764,491.5141,8548.0
2020-12-08 14:50:00,492.68,492.68,492.05,492.09,41308.0,491.3546,491.3546,490.7263,490.7661,41308.0
2020-12-08 15:00:00,492.49,493.35,492.28,493.35,9222.0,491.1651,492.0228,490.9556,492.0228,9222.0
2020-12-08 15:10:00,493.1,493.39,492.36,493.12,7082.0,491.7734,492.0626,491.0354,491.7934,7082.0
2020-12-08 15:20:00,493.37,493.6,492.43,492.55,10572.0,492.0427,492.2721,491.1052,491.2249,10572.0
2020-12-08 15:30:00,492.78,495.0,492.78,494.9,10620.0,491.4543,493.6683,491.4543,493.5686,10620.0
2020-12-08 15:40:00,494.84,496.16,494.84,495.76,17131.0,493.5087,494.8252,493.5087,494.4263,17131.0
2020-12-08 15:50:00,496.23,497.88,496.16,497.18,51870.0,494.895,496.5406,494.8252,495.8425,51870.0
2020-12-09 09:30:00,499.3,500.0,495.52,497.51,48971.0,497.9567,498.6549,494.1869,496.1716,48971.0
2020-12-09 09:40:00,497.23,497.23,494.17,495.5,12753.0,495.8923,495.8923,492.8406,494.167,12753.0
2020-12-09 09:50:00,495.7,496.63,494.3,494.84,6733.0,494.3664,495.2939,492.9702,493.5087,6733.0
2020-12-09 10:00:00,494.81,494.99,493.17,493.4,8074.0,493.4788,493.6583,491.8432,492.0726,8074.0
2020-12-09 10:10:00,493.37,495.45,492.45,495.15,12438.0,492.0427,494.1171,491.1252,493.8179,12438.0
2020-12-09 10:20:00,495.23,495.23,493.33,494.15,2999.0,493.8977,493.8977,492.0028,492.8206,2999.0
2020-12-09 10:30:00,493.73,494.25,493.3,493.3,4160.0,492.4017,492.9203,491.9729,491.9729,4160.0
2020-12-09 10:40:00,492.95,494.82,492.03,494.72,13709.0,491.6238,493.4888,490.7063,493.3891,13709.0
2020-12-09 10:50:00,494.78,496.32,493.82,494.76,10225.0,493.4489,494.9848,492.4915,493.429,10225.0
2020-12-09 11:00:00,494.96,495.0,493.4,494.19,4850.0,493.6284,493.6683,492.0726,492.8605,4850.0
2020-12-09 11:10:00,494.25,495.06,494.0,494.87,5420.0,492.9203,493.7282,492.671,493.5387,5420.0
2020-12-09 11:20:00,495.25,496.0,493.77,494.7,12400.0,493.9176,494.6656,492.4416,493.3691,12400.0
2020-12-09 11:30:00,494.71,495.39,493.53,494.08,9917.0,493.3791,494.0573,492.2023,492.7508,9917.0
2020-12-09 11:40:00,493.98,493.98,492.12,492.55,5674.0,492.6511,492.6511,490.7961,491.2249,5674.0
2020-12-09 11:50:00,492.54,492.55,490.99,492.54,17133.0,491.2149,491.2249,489.6691,491.2149,17133.0
2020-12-09 12:00:00,492.3,492.77,491.85,492.36,11744.0,490.9756,491.4443,490.5268,491.0354,11744.0
2020-12-09 12:10:00,492.14,492.14,490.17,490.49,6387.0,490.816,490.816,488.8513,489.1705,6387.0
2020-12-09 12:20:00,491.02,491.15,490.84,490.92,3470.0,489.699,489.8287,489.5195,489.5993,3470.0
2020-12-09 12:30:00,491.08,491.13,488.99,489.01,17094.0,489.7589,489.8087,487.6745,487.6944,17094.0
2020-12-09 12:40:00,489.17,489.78,487.0,488.1,17829.0,487.854,488.4624,485.6898,486.7869,17829.0
2020-12-09 12:50:00,488.21,488.75,487.01,487.02,7534.0,486.8966,487.4351,485.6998,485.7098,7534.0
2020-12-09 13:00:00,487.01,487.46,485.12,486.33,14322.0,485.6998,486.1486,483.8149,485.0216,14322.0
2020-12-09 13:10:00,486.12,486.39,484.0,485.37,18777.0,484.8122,485.0815,482.6979,484.0642,18777.0
2020-12-09 13:20:00,485.44,486.61,484.99,485.44,10388.0,484.134,485.3009,483.6852,484.134,10388.0
2020-12-09 13:30:00,485.57,486.31,485.34,486.31,9070.0,484.2637,485.0017,484.0343,485.0017,9070.0
2020-12-09 13:40:00,485.91,486.5,485.34,485.49,4508.0,484.6028,485.1912,484.0343,484.1839,4508.0
2020-12-09 13:50:00,485.3,485.88,485.0,485.85,9994.0,483.9944,484.5729,483.6952,484.5429,9994.0
2020-12-09 14:00:00,485.73,486.83,485.01,486.5,21004.0,484.4233,485.5203,483.7052,485.1912,21004.0
2020-12-09 14:10:00,486.41,486.77,485.14,485.75,20855.0,485.1014,485.4605,483.8348,484.4432,20855.0
2020-12-09 14:20:00,485.75,486.06,485.17,486.06,14255.0,484.4432,484.7524,483.8648,484.7524,14255.0
2020-12-09 14:30:00,485.92,485.92,485.27,485.62,6609.0,484.6127,484.6127,483.9645,484.3136,6609.0
2020-12-09 14:40:00,485.6,485.74,484.89,485.44,5693.0,484.2936,484.4332,483.5855,484.134,5693.0
2020-12-09 14:50:00,485.31,488.25,485.24,488.22,21954.0,484.0044,486.9365,483.9346,486.9066,21954.0
2020-12-09 15:00:00,488.42,488.74,487.35,488.3,4904.0,487.106,487.4252,486.0389,486.9863,4904.0
2020-12-09 15:10:00,488.53,489.6,487.44,487.57,6048.0,487.2157,488.2828,486.1287,486.2583,6048.0
2020-12-09 15:20:00,487.71,487.98,486.26,486.86,6333.0,486.3979,486.6672,484.9518,485.5502,6333.0
2020-12-09 15:30:00,486.88,487.53,486.67,486.77,9222.0,485.5702,486.2184,485.3607,485.4605,9222.0
2020-12-09 15:40:00,486.82,488.22,486.26,487.93,11981.0,485.5103,486.9066,484.9518,486.6173,11981.0
2020-12-09 15:50:00,488.35,489.49,487.32,488.24,40253.0,487.0362,488.1731,486.009,486.9265,40253.0
2020-12-10 09:30:00,485.29,487.12,482.0,482.86,72452.0,483.9844,485.8095,480.7033,481.561,72452.0
2020-12-10 09:40:00,482.9,485.21,482.58,484.11,18835.0,481.6009,483.9047,481.2817,482.8076,18835.0
2020-12-10 09:50:00,484.11,485.27,483.24,483.85,21919.0,482.8076,483.9645,481.94,482.5483,21919.0
2020-12-10 10:00:00,484.13,485.79,483.99,484.7,17873.0,482.8276,484.4831,482.6879,483.396,17873.0
2020-12-10 10:10:00,484.52,485.44,483.43,483.96,33578.0,483.2165,484.134,482.1294,482.658,33578.0
2020-12-10 10:20:00,484.06,484.38,482.3,483.02,11960.0,482.7577,483.0769,481.0025,481.7205,11960.0
2020-12-10 10:30:00,482.51,483.13,482.12,482.61,15796.0,481.2119,481.8303,480.823,481.3117,15796.0
2020-12-10 10:40:00,483.25,483.37,481.5,481.99,9480.0,481.9499,482.0696,480.2046,480.6933,9480.0
2020-12-10 10:50:00,481.6,482.92,481.6,482.02,6800.0,480.3044,481.6208,480.3044,480.7232,6800.0
2020-12-10 11:00:00,482.18,483.23,481.85,482.09,9969.0,480.8828,481.93,480.5537,480.793,9969.0
2020-12-10 11:10:00,482.09,482.09,481.0,481.25,11927.0,480.793,480.793,479.706,479.9553,11927.0
2020-12-10 11:20:00,481.53,482.42,481.2,481.47,3968.0,480.2346,481.1222,479.9054,480.1747,3968.0
2020-12-10 11:30:00,481.47,481.72,481.01,481.3,4160.0,480.1747,480.424,479.716,480.0052,4160.0
2020-12-10 11:40:00,481.38,481.78,480.51,481.66,9100.0,480.085,480.4839,479.2173,480.3642,9100.0
2020-12-10 11:50:00,481.67,482.0,480.84,481.27,5652.0,480.3742,480.7033,479.5464,479.9753,5652.0
2020-12-10 12:00:00,481.04,481.97,480.76,481.57,5000.0,479.7459,480.6734,479.4666,480.2744,5000.0
2020-12-10 12:10:00,481.4,482.1,481.22,481.81,7367.0,480.1049,480.803,479.9254,480.5138,7367.0
2020-12-10 12:20:00,481.55,482.35,481.22,481.86,16877.0,480.2545,481.0523,479.9254,480.5637,16877.0
2020-12-10 12:30:00,481.93,482.73,481.74,482.17,16280.0,480.6335,481.4313,480.444,480.8728,16280.0
2020-12-10 12:40:00,482.1,482.69,481.53,481.54,16691.0,480.803,481.3914,480.2346,480.2445,16691.0
2020-12-10 12:50:00,481.24,481.67,480.79,480.84,7383.0,479.9453,480.3742,479.4965,479.5464,7383.0
2020-12-10 13:00:00,481.04,482.08,480.88,481.16,3578.0,479.7459,480.7831,479.5863,479.8656,3578.0
2020-12-10 13:10:00,481.08,481.52,480.96,481.12,2844.0,479.7858,480.2246,479.6661,479.8257,2844.0
2020-12-10 13:20:00,480.94,481.38,480.87,481.13,5116.0,479.6461,480.085,479.5763,479.8356,5116.0
2020-12-10 13:30:00,480.99,481.15,480.73,481.0,6111.0,479.696,479.8556,479.4367,479.706,6111.0
2020-12-10 13:40:00,480.97,481.21,480.15,480.7,13640.0,479.6761,479.9154,478.8583,479.4068,13640.0
2020-12-10 13:50:00,480.25,480.79,480.12,480.35,5675.0,478.958,479.4965,478.8283,479.0577,5675.0
2020-12-10 14:00:00,480.37,481.0,479.43,479.47,20344.0,479.0777,479.706,478.1402,478.1801,20344.0
2020-12-10 14:10:00,479.63,479.86,479.15,479.5,7869.0,478.3397,478.569,477.861,478.21,7869.0
2020-12-10 14:20:00,479.31,479.55,478.1,478.38,8961.0,478.0205,478.2599,476.8138,477.093,8961.0
2020-12-10 14:30:00,478.25,478.89,478.25,478.89,7064.0,476.9634,477.6017,476.9634,477.6017,7064.0
2020-12-10 14:40:00,478.68,478.9,477.87,478.9,15303.0,477.3922,477.6116,476.5844,477.6116,15303.0
2020-12-10 14:50:00,479.26,480.15,479.11,480.02,13503.0,477.9707,478.8583,477.8211,478.7286,13503.0
2020-12-10 15:00:00,480.14,480.5,479.56,479.59,13367.0,478.8483,479.2073,478.2699,478.2998,13367.0
2020-12-10 15:10:00,479.59,480.13,479.29,479.97,22645.0,478.2998,478.8383,478.0006,478.6788,22645.0
2020-12-10 15:20:00,479.87,480.15,479.63,480.0,17681.0,478.579,478.8583,478.3397,478.7087,17681.0
2020-12-10 15:30:00,480.06,480.25,479.68,480.01,20177.0,478.7685,478.958,478.3895,478.7186,20177.0
2020-12-10 15:40:00,480.05,480.23,479.84,480.11,15739.0,478.7585,478.9381,478.5491,478.8184,15739.0
2020-12-10 15:50:00,479.99,480.33,478.88,479.48,68060.0,478.6987,479.0378,477.5917,478.1901,68060.0
2020-12-11 09:30:00,478.22,480.31,476.43,477.05,28883.0,476.9335,479.0178,475.1483,475.7666,28883.0
2020-12-11 09:40:00,477.71,477.71,474.0,475.71,24647.0,476.4248,476.4248,472.7248,474.4302,24647.0
2020-12-11 09:50:00,475.5,475.5,472.83,473.08,16890.0,474.2208,474.2208,471.558,471.8073,16890.0
2020-12-11 10:00:00,473.08,473.65,472.0,473.02,21974.0,471.8073,472.3758,470.7302,471.7474,21974.0
2020-12-11 10:10:00,472.99,476.57,472.32,474.22,15970.0,471.7175,475.2879,471.0493,472.9442,15970.0
2020-12-11 10:20:00,474.15,476.13,474.14,475.89,13042.0,472.8744,474.8491,472.8644,474.6097,13042.0
2020-12-11 10:30:00,475.73,477.2,474.93,476.15,11952.0,474.4502,475.9162,473.6523,474.869,11952.0
2020-12-11 10:40:00,475.82,477.0,475.59,476.28,6345.0,474.5399,475.7167,474.3105,474.9987,6345.0
2020-12-11 10:50:00,476.08,476.18,475.5,475.5,8424.0,474.7992,474.8989,474.2208,474.2208,8424.0
2020-12-11 11:00:00,475.44,475.48,475.0,475.04,2760.0,474.1609,474.2008,473.7221,473.762,2760.0
2020-12-11 11:10:00,475.29,475.29,473.58,474.66,19129.0,474.0113,474.0113,472.3059,473.383,19129.0
2020-12-11 11:20:00,474.5,474.71,473.01,474.3,6979.0,473.2235,473.4329,471.7375,473.024,6979.0
2020-12-11 11:30:00,474.33,474.33,472.46,472.49,8595.0,473.0539,473.0539,471.189,471.2189,8595.0
2020-12-11 11:40:00,472.4,472.83,471.67,472.45,12804.0,471.1291,471.558,470.4011,471.179,12804.0
2020-12-11 11:50:00,472.32,472.99,471.58,472.83,13805.0,471.0493,471.7175,470.3113,471.558,13805.0
2020-12-11 12:00:00,473.16,474.87,472.98,474.34,12792.0,471.8871,473.5925,471.7076,473.0639,12792.0
2020-12-11 12:10:00,474.41,474.61,473.3,474.14,4443.0,473.1337,473.3332,472.0267,472.8644,4443.0
2020-12-11 12:20:00,473.84,474.45,473.29,474.15,4478.0,472.5652,473.1736,472.0167,472.8744,4478.0
2020-12-11 12:30:00,474.08,474.33,473.25,473.52,5548.0,472.8046,473.0539,471.9768,472.2461,5548.0
2020-12-11 12:40:00,473.61,474.75,473.44,474.5,9030.0,472.3359,473.4728,472.1663,473.2235,9030.0
2020-12-11 12:50:00,474.5,475.88,474.5,475.49,9338.0,473.2235,474.5998,473.2235,474.2108,9338.0
2020-12-11 13:00:00,475.5,476.75,475.22,475.9,7017.0,474.2208,475.4674,473.9415,474.6197,7017.0
2020-12-11 13:10:00,475.92,476.7,475.5,476.51,8486.0,474.6396,475.4175,474.2208,475.2281,8486.0
2020-12-11 13:20:00,476.18,476.64,475.81,476.45,3518.0,474.8989,475.3577,474.5299,475.1682,3518.0
2020-12-11 13:30:00,476.48,477.36,475.96,477.22,6017.0,475.1981,476.0758,474.6795,475.9362,6017.0
2020-12-11 13:40:00,477.2,479.38,477.19,479.38,6232.0,475.9162,478.0903,475.9062,478.0903,6232.0
2020-12-11 13:50:00,479.78,480.61,479.03,480.2,6550.0,478.4893,479.317,477.7413,478.9081,6550.0
2020-12-11 14:00:00,480.34,481.9,479.9,481.0,12153.0,479.0478,480.6036,478.6089,479.706,12153.0
2020-12-11 14:10:00,481.23,482.39,481.23,482.39,7672.0,479.9354,481.0922,479.9354,481.0922,7672.0
2020-12-11 14:20:00,482.34,483.5,481.86,483.5,10516.0,481.0424,482.1993,480.5637,482.1993,10516.0
2020-12-11 14:30:00,483.46,483.54,481.86,482.97,8868.0,482.1594,482.2391,480.5637,481.6707,8868.0
2020-12-11 14:40:00,483.0,483.4,482.41,482.75,5929.0,481.7006,482.0995,481.1122,481.4513,5929.0
2020-12-11 14:50:00,482.72,483.16,482.53,482.96,7025.0,481.4214,481.8602,481.2319,481.6607,7025.0
2020-12-11 15:00:00,483.14,483.3,480.44,480.44,12043.0,481.8402,481.9998,479.1475,479.1475,12043.0
2020-12-11 15:10:00,480.33,480.49,479.06,479.54,13513.0,479.0378,479.1974,477.7712,478.2499,13513.0
2020-12-11 15:20:00,479.29,479.6,478.51,479.18,16146.0,478.0006,478.3097,477.2227,477.8909,16146.0
2020-12-11 15:30:00,479.63,481.12,479.62,480.17,10456.0,478.3397,479.8257,478.3297,478.8782,10456.0
2020-12-11 15:40:00,480.23,480.83,479.71,480.3,25244.0,478.9381,479.5364,478.4195,479.0079,25244.0
2020-12-11 15:50:00,480.7,481.0,478.8,479.38,50422.0,479.4068,479.706,477.5119,478.0903,50422.0
2020-12-14 09:30:00,484.0,489.65,483.55,489.09,44597.0,482.6979,488.3327,482.2491,487.7742,44597.0
2020-12-14 09:40:00,488.73,491.7,487.7,491.24,24901.0,487.4152,490.3772,486.388,489.9184,24901.0
2020-12-14 09:50:00,491.01,491.72,489.06,491.7,27248.0,489.6891,490.3971,487.7443,490.3772,27248.0
2020-12-14 10:00:00,491.52,493.88,490.56,493.49,14877.0,490.1977,492.5513,489.2403,492.1624,14877.0
2020-12-14 10:10:00,493.68,496.78,493.68,496.5,31253.0,492.3519,495.4435,492.3519,495.1643,31253.0
2020-12-14 10:20:00,496.29,496.72,493.0,494.06,21721.0,494.9548,495.3837,491.6737,492.7308,21721.0
2020-12-14 10:30:00,494.34,496.49,493.8,496.12,12382.0,493.0101,495.1543,492.4715,494.7853,12382.0
2020-12-14 10:40:00,496.17,497.75,495.23,497.52,31371.0,494.8352,496.4109,493.8977,496.1815,31371.0
2020-12-14 10:50:00,497.78,498.87,497.41,498.23,18995.0,496.4408,497.5279,496.0718,496.8896,18995.0
2020-12-14 11:00:00,498.42,500.64,498.23,500.4,35546.0,497.0791,499.2931,496.8896,499.0538,35546.0
2020-12-14 11:10:00,499.91,502.0,499.91,500.33,34661.0,498.5651,500.6495,498.5651,498.984,34661.0
2020-12-14 11:20:00,500.41,500.68,497.89,497.89,9493.0,499.0638,499.333,496.5505,496.5505,9493.0
2020-12-14 11:30:00,497.87,499.89,497.3,498.31,25845.0,496.5306,498.5452,495.9621,496.9694,25845.0
2020-12-14 11:40:00,498.28,499.61,498.19,498.2,7993.0,496.9395,498.2659,496.8497,496.8597,7993.0
2020-12-14 11:50:00,498.31,499.33,498.05,498.11,10047.0,496.9694,497.9867,496.7101,496.77,10047.0
2020-12-14 12:00:00,498.39,498.91,497.72,498.72,34236.0,497.0492,497.5678,496.381,497.3783,34236.0
2020-12-14 12:10:00,498.88,500.0,498.28,499.71,6913.0,497.5379,498.6549,496.9395,498.3656,6913.0
2020-12-14 12:20:00,499.76,500.56,499.11,499.55,15878.0,498.4155,499.2134,497.7673,498.2061,15878.0
2020-12-14 12:30:00,499.23,500.5,499.19,499.87,7479.0,497.8869,499.1535,497.847,498.5252,7479.0
2020-12-14 12:40:00,499.72,501.97,499.72,501.66,23181.0,498.3756,500.6196,498.3756,500.3104,23181.0
2020-12-14 12:50:00,501.58,501.73,500.0,501.05,23510.0,500.2306,500.3802,498.6549,499.702,23510.0
2020-12-14 13:00:00,501.41,501.71,500.02,500.62,15076.0,500.0611,500.3603,498.6748,499.2732,15076.0
2020-12-14 13:10:00,500.78,501.6,500.61,501.6,9027.0,499.4328,500.2506,499.2632,500.2506,9027.0
2020-12-14 13:20:00,501.63,501.76,500.68,501.33,10641.0,500.2805,500.4101,499.333,499.9813,10641.0
2020-12-14 13:30:00,501.17,501.22,498.91,499.07,34919.0,499.8217,499.8716,497.5678,497.7274,34919.0
2020-12-14 13:40:00,499.21,499.82,499.02,499.2,11963.0,497.867,498.4754,497.6775,497.857,11963.0
2020-12-14 13:50:00,499.2,501.58,499.2,501.19,10038.0,497.857,500.2306,497.857,499.8417,10038.0
2020-12-14 14:00:00,501.45,502.01,501.0,501.15,9259.0,500.101,500.6595,499.6522,499.8018,9259.0
2020-12-14 14:10:00,501.22,501.22,500.28,500.5,4868.0,499.8716,499.8716,498.9341,499.1535,4868.0
2020-12-14 14:20:00,500.78,501.47,500.55,501.1,8685.0,499.4328,500.1209,499.2034,499.7519,8685.0
2020-12-14 14:30:00,500.91,500.91,500.0,500.0,4910.0,499.5624,499.5624,498.6549,498.6549,4910.0
2020-12-14 14:40:00,500.09,500.67,499.74,500.58,8269.0,498.7446,499.3231,498.3956,499.2333,8269.0
2020-12-14 14:50:00,500.44,500.73,499.78,500.22,7854.0,499.0937,499.3829,498.4355,498.8743,7854.0
2020-12-14 15:00:00,500.28,501.51,500.09,500.91,11395.0,498.9341,500.1608,498.7446,499.5624,11395.0
2020-12-14 15:10:00,501.13,501.84,500.54,501.73,9323.0,499.7818,500.4899,499.1934,500.3802,9323.0
2020-12-14 15:20:00,501.59,502.47,501.33,502.34,13988.0,500.2406,501.1182,499.9813,500.9886,13988.0
2020-12-14 15:30:00,502.15,502.6,500.35,500.52,17387.0,500.7991,501.2479,499.0039,499.1735,17387.0
2020-12-14 15:40:00,500.51,501.22,499.96,500.95,22357.0,499.1635,499.8716,498.615,499.6023,22357.0
2020-12-14 15:50:00,500.74,501.0,500.0,500.0,39011.0,499.3929,499.6522,498.6549,498.6549,39011.0
2020-12-15 09:30:00,500.69,500.99,486.95,489.75,63274.0,499.343,499.6422,485.64,488.4324,63274.0
2020-12-15 09:40:00,490.27,491.45,486.86,489.92,25279.0,488.951,490.1279,485.5502,488.602,25279.0
2020-12-15 09:50:00,489.9,492.01,489.22,489.74,16931.0,488.582,490.6864,487.9039,488.4225,16931.0
2020-12-15 10:00:00,489.5,490.71,486.82,488.02,54047.0,488.1831,489.3899,485.5103,486.7071,54047.0
2020-12-15 10:10:00,488.38,490.83,488.02,490.42,16138.0,487.0661,489.5095,486.7071,489.1006,16138.0
2020-12-15 10:20:00,490.69,492.88,490.6,491.95,17380.0,489.3699,491.554,489.2802,490.6265,17380.0
2020-12-15 10:30:00,492.28,493.2,491.96,492.39,23918.0,490.9556,491.8732,490.6365,491.0653,23918.0
2020-12-15 10:40:00,492.17,492.97,490.67,490.92,27453.0,490.8459,491.6438,489.35,489.5993,27453.0
2020-12-15 10:50:00,491.05,493.05,490.62,491.71,14722.0,489.7289,491.7236,489.3001,490.3872,14722.0
2020-12-15 11:00:00,491.7,492.7,491.3,491.98,57058.0,490.3772,491.3745,489.9783,490.6564,57058.0
2020-12-15 11:10:00,492.31,493.99,492.09,493.63,25628.0,490.9856,492.661,490.7661,492.302,25628.0
2020-12-15 11:20:00,493.22,493.72,491.67,493.21,31175.0,491.8931,492.3918,490.3473,491.8831,31175.0
2020-12-15 11:30:00,493.01,494.0,492.73,493.68,25841.0,491.6837,492.671,491.4044,492.3519,25841.0
2020-12-15 11:40:00,493.85,496.11,493.85,495.99,10564.0,492.5214,494.7753,492.5214,494.6557,10564.0
2020-12-15 11:50:00,496.29,496.5,493.25,493.83,7003.0,494.9548,495.1643,491.923,492.5015,7003.0
2020-12-15 12:00:00,493.74,496.06,493.73,495.92,3958.0,492.4117,494.7255,492.4017,494.5858,3958.0
2020-12-15 12:10:00,495.77,496.95,495.55,496.18,3604.0,494.4362,495.6131,494.2168,494.8451,3604.0
2020-12-15 12:20:00,496.04,496.67,495.73,496.04,4937.0,494.7055,495.3338,494.3964,494.7055,4937.0
2020-12-15 12:30:00,496.0,496.02,494.95,495.89,8273.0,494.6656,494.6856,493.6185,494.5559,8273.0
2020-12-15 12:40:00,496.12,496.33,494.36,494.62,8321.0,494.7853,494.9947,493.03,493.2893,8321.0
2020-12-15 12:50:00,494.69,495.39,494.69,494.87,5212.0,493.3592,494.0573,493.3592,493.5387,5212.0
2020-12-15 13:00:00,494.94,495.87,494.93,495.23,6881.0,493.6085,494.536,493.5985,493.8977,6881.0
2020-12-15 13:10:00,495.45,496.39,495.25,495.61,3618.0,494.1171,495.0546,493.9176,494.2767,3618.0
2020-12-15 13:20:00,495.35,495.37,493.24,493.54,6749.0,494.0174,494.0373,491.9131,492.2122,6749.0
2020-12-15 13:30:00,493.37,494.39,493.02,494.29,3073.0,492.0427,493.06,491.6936,492.9602,3073.0
2020-12-15 13:40:00,494.27,494.42,493.13,493.81,4985.0,492.9403,493.0899,491.8033,492.4815,4985.0
2020-12-15 13:50:00,493.8,494.64,493.8,494.64,3345.0,492.4715,493.3093,492.4715,493.3093,3345.0
2020-12-15 14:00:00,494.58,497.12,494.33,495.56,21989.0,493.2494,495.7826,493.0001,494.2268,21989.0
2020-12-15 14:10:00,495.53,497.04,495.33,497.04,3200.0,494.1969,495.7028,493.9974,495.7028,3200.0
2020-12-15 14:20:00,497.16,497.35,495.46,495.47,6888.0,495.8225,496.012,494.1271,494.1371,6888.0
2020-12-15 14:30:00,495.77,495.77,493.32,493.68,7938.0,494.4362,494.4362,491.9928,492.3519,7938.0
2020-12-15 14:40:00,493.68,493.88,492.37,492.71,8006.0,492.3519,492.5513,491.0454,491.3845,8006.0
2020-12-15 14:50:00,492.72,493.01,492.1,492.87,12890.0,491.3945,491.6837,490.7761,491.544,12890.0
2020-12-15 15:00:00,492.91,493.86,492.44,492.44,6674.0,491.5839,492.5314,491.1152,491.1152,6674.0
2020-12-15 15:10:00,492.48,493.15,492.25,492.26,6699.0,491.1551,491.8233,490.9257,490.9357,6699.0
2020-12-15 15:20:00,492.2,492.56,491.63,492.06,7730.0,490.8759,491.2349,490.3074,490.7362,7730.0
2020-12-15 15:30:00,492.03,492.13,491.21,491.55,10187.0,490.7063,490.806,489.8885,490.2276,10187.0
2020-12-15 15:40:00,491.43,492.26,490.63,491.39,17576.0,490.1079,490.9357,489.3101,490.068,17576.0
2020-12-15 15:50:00,491.67,492.46,490.89,492.19,34192.0,490.3473,491.1352,489.5694,490.8659,34192.0
2020-12-16 09:30:00,491.8,494.46,491.0,492.04,32030.0,490.4769,493.1298,489.6791,490.7163,32030.0
2020-12-16 09:40:00,491.24,491.66,488.36,489.61,10625.0,489.9184,490.3373,487.0462,488.2928,10625.0
2020-12-16 09:50:00,489.98,489.98,488.0,488.78,7715.0,488.6618,488.6618,486.6871,487.4651,7715.0
2020-12-16 10:00:00,488.33,488.34,486.04,487.01,13346.0,487.0163,487.0262,484.7324,485.6998,13346.0
2020-12-16 10:10:00,487.01,488.14,485.29,487.32,31933.0,485.6998,486.8268,483.9844,486.009,31933.0
2020-12-16 10:20:00,487.5,491.1,486.51,490.68,24321.0,486.1885,489.7788,485.2012,489.3599,24321.0
2020-12-16 10:30:00,490.15,490.15,487.32,488.62,15867.0,488.8314,488.8314,486.009,487.3055,15867.0
2020-12-16 10:40:00,488.48,489.28,487.38,488.11,18104.0,487.1659,487.9637,486.0688,486.7969,18104.0
2020-12-16 10:50:00,488.2,490.72,488.19,490.47,7947.0,486.8866,489.3998,486.8766,489.1505,7947.0
2020-12-16 11:00:00,490.81,492.3,490.37,491.68,12161.0,489.4896,490.9756,489.0508,490.3572,12161.0
2020-12-16 11:10:00,491.71,491.71,490.0,490.0,6558.0,490.3872,490.3872,488.6818,488.6818,6558.0
2020-12-16 11:20:00,490.25,490.31,488.33,488.75,4775.0,488.9311,488.9909,487.0163,487.4351,4775.0
2020-12-16 11:30:00,488.74,490.0,488.07,490.0,25798.0,487.4252,488.6818,486.757,488.6818,25798.0
2020-12-16 11:40:00,490.0,491.46,489.91,490.91,11652.0,488.6818,490.1378,488.592,489.5893,11652.0
2020-12-16 11:50:00,490.76,491.13,489.76,490.41,8654.0,489.4397,489.8087,488.4424,489.0907,8654.0
2020-12-16 12:00:00,490.48,490.55,489.47,489.55,4375.0,489.1605,489.2303,488.1532,488.233,4375.0
2020-12-16 12:10:00,489.5,489.62,489.0,489.2,3576.0,488.1831,488.3028,487.6845,487.8839,3576.0
2020-12-16 12:20:00,489.0,489.17,488.54,489.17,3267.0,487.6845,487.854,487.2257,487.854,3267.0
2020-12-16 12:30:00,488.92,488.92,487.5,487.5,4144.0,487.6047,487.6047,486.1885,486.1885,4144.0
2020-12-16 12:40:00,487.37,487.68,486.62,486.73,4172.0,486.0588,486.368,485.3109,485.4206,4172.0
2020-12-16 12:50:00,486.69,487.38,486.43,487.38,3450.0,485.3807,486.0688,485.1214,486.0688,3450.0
2020-12-16 13:00:00,487.21,487.27,486.37,486.67,3760.0,485.8993,485.9591,485.0615,485.3607,3760.0
2020-12-16 13:10:00,486.84,487.3,486.62,486.87,3285.0,485.5303,485.989,485.3109,485.5602,3285.0
2020-12-16 13:20:00,486.61,486.65,486.24,486.59,3716.0,485.3009,485.3408,484.9319,485.2809,3716.0
2020-12-16 13:30:00,486.75,487.39,486.52,487.03,1566.0,485.4405,486.0788,485.2111,485.7198,1566.0
2020-12-16 13:40:00,487.4,487.92,487.09,487.59,2458.0,486.0888,486.6074,485.7796,486.2783,2458.0
2020-12-16 13:50:00,487.37,487.6,487.0,487.6,3605.0,486.0588,486.2882,485.6898,486.2882,3605.0
2020-12-16 14:00:00,487.85,488.45,487.57,488.03,7046.0,486.5376,487.1359,486.2583,486.7171,7046.0
2020-12-16 14:10:00,488.04,488.04,487.32,487.49,9778.0,486.727,486.727,486.009,486.1785,9778.0
2020-12-16 14:20:00,487.38,487.93,487.11,487.56,3854.0,486.0688,486.6173,485.7995,486.2483,3854.0
2020-12-16 14:30:00,487.56,488.44,487.42,488.13,2777.0,486.2483,487.126,486.1087,486.8168,2777.0
2020-12-16 14:40:00,488.62,489.01,488.25,488.92,4477.0,487.3055,487.6944,486.9365,487.6047,4477.0
2020-12-16 14:50:00,488.84,489.34,488.75,489.07,7717.0,487.5249,488.0235,487.4351,487.7543,7717.0
2020-12-16 15:00:00,488.91,488.91,487.62,487.72,6518.0,487.5947,487.5947,486.3082,486.4079,6518.0
2020-12-16 15:10:00,487.87,487.95,487.53,487.85,4417.0,486.5575,486.6373,486.2184,486.5376,4417.0
2020-12-16 15:20:00,487.88,488.07,487.4,487.6,8134.0,486.5675,486.757,486.0888,486.2882,8134.0
2020-12-16 15:30:00,487.47,488.0,487.11,487.66,9713.0,486.1586,486.6871,485.7995,486.3481,9713.0
2020-12-16 15:40:00,487.66,488.05,487.15,487.15,11456.0,486.3481,486.737,485.8394,485.8394,11456.0
2020-12-16 15:50:00,487.04,487.15,485.15,486.07,38288.0,485.7297,485.8394,483.8448,484.7623,38288.0
2020-12-17 09:30:00,486.84,490.92,486.5,490.35,22146.0,485.5303,489.5993,485.1912,489.0308,22146.0
2020-12-17 09:40:00,490.0,494.61,489.75,492.83,26365.0,488.6818,493.2794,488.4324,491.5042,26365.0
2020-12-17 09:50:00,492.64,494.37,490.55,491.09,18182.0,491.3147,493.04,489.2303,489.7688,18182.0
2020-12-17 10:00:00,490.76,494.24,490.76,493.57,25032.0,489.4397,492.9104,489.4397,492.2422,25032.0
2020-12-17 10:10:00,493.71,494.49,493.28,493.87,12487.0,492.3818,493.1597,491.9529,492.5414,12487.0
2020-12-17 10:20:00,493.33,494.58,492.72,493.95,17312.0,492.0028,493.2494,491.3945,492.6211,17312.0
2020-12-17 10:30:00,494.46,495.2,494.04,494.66,8666.0,493.1298,493.8678,492.7109,493.3292,8666.0
2020-12-17 10:40:00,494.64,496.0,494.43,495.98,10353.0,493.3093,494.6656,493.0999,494.6457,10353.0
2020-12-17 10:50:00,495.81,496.75,495.41,495.54,21927.0,494.4761,495.4136,494.0772,494.2069,21927.0
2020-12-17 11:00:00,495.03,495.08,492.76,494.17,9117.0,493.6982,493.7481,491.4343,492.8406,9117.0
2020-12-17 11:10:00,493.83,495.39,492.2,494.75,5795.0,492.5015,494.0573,490.8759,493.419,5795.0
2020-12-17 11:20:00,494.75,496.23,494.71,496.23,6706.0,493.419,494.895,493.3791,494.895,6706.0
2020-12-17 11:30:00,495.75,496.02,494.04,494.29,15331.0,494.4163,494.6856,492.7109,492.9602,15331.0
2020-12-17 11:40:00,494.0,494.33,493.17,493.41,14360.0,492.671,493.0001,491.8432,492.0826,14360.0
2020-12-17 11:50:00,492.97,493.23,491.93,492.82,5891.0,491.6438,491.9031,490.6066,491.4942,5891.0
2020-12-17 12:00:00,492.67,493.92,492.27,492.89,8411.0,491.3446,492.5912,490.9457,491.564,8411.0
2020-12-17 12:10:00,493.0,495.99,492.99,495.57,24316.0,491.6737,494.6557,491.6637,494.2368,24316.0
2020-12-17 12:20:00,495.44,495.66,494.5,494.91,20997.0,494.1071,494.3265,493.1697,493.5786,20997.0
2020-12-17 12:30:00,494.63,495.28,494.47,494.53,7388.0,493.2993,493.9476,493.1397,493.1996,7388.0
2020-12-17 12:40:00,494.24,494.75,493.71,494.75,5459.0,492.9104,493.419,492.3818,493.419,5459.0
2020-12-17 12:50:00,494.78,495.0,493.77,494.87,8404.0,493.4489,493.6683,492.4416,493.5387,8404.0
2020-12-17 13:00:00,494.63,495.0,494.13,494.61,6241.0,493.2993,493.6683,492.8007,493.2794,6241.0
2020-12-17 13:10:00,494.6,495.47,494.0,494.0,4741.0,493.2694,494.1371,492.671,492.671,4741.0
2020-12-17 13:20:00,493.97,494.82,493.56,494.76,4881.0,492.6411,493.4888,492.2322,493.429,4881.0
2020-12-17 13:30:00,494.93,495.04,494.2,494.59,4076.0,493.5985,493.7082,492.8705,493.2594,4076.0
2020-12-17 13:40:00,494.78,495.0,494.45,494.74,1600.0,493.4489,493.6683,493.1198,493.409,1600.0
2020-12-17 13:50:00,494.45,495.19,494.36,494.98,4749.0,493.1198,493.8578,493.03,493.6484,4749.0
2020-12-17 14:00:00,494.98,495.25,494.68,494.74,6562.0,493.6484,493.9176,493.3492,493.409,6562.0
2020-12-17 14:10:00,494.73,495.0,494.25,494.81,4625.0,493.399,493.6683,492.9203,493.4788,4625.0
2020-12-17 14:20:00,494.99,495.17,493.7,494.68,5533.0,493.6583,493.8379,492.3718,493.3492,5533.0
2020-12-17 14:30:00,494.56,495.49,494.54,495.09,5992.0,493.2295,494.157,493.2096,493.7581,5992.0
2020-12-17 14:40:00,494.88,494.88,493.49,494.13,22038.0,493.5486,493.5486,492.1624,492.8007,22038.0
2020-12-17 14:50:00,494.46,495.27,494.14,495.03,15364.0,493.1298,493.9376,492.8106,493.6982,15364.0
2020-12-17 15:00:00,494.89,495.16,494.37,494.44,4725.0,493.5586,493.8279,493.04,493.1098,4725.0
2020-12-17 15:10:00,494.59,494.83,493.84,494.35,4400.0,493.2594,493.4988,492.5114,493.0201,4400.0
2020-12-17 15:20:00,494.64,495.03,494.3,494.88,5985.0,493.3093,493.6982,492.9702,493.5486,5985.0
2020-12-17 15:30:00,494.84,496.05,494.83,495.74,6824.0,493.5087,494.7155,493.4988,494.4063,6824.0
2020-12-17 15:40:00,495.69,496.32,495.54,496.28,9308.0,494.3565,494.9848,494.2069,494.9449,9308.0
2020-12-17 15:50:00,496.21,496.6,495.95,496.02,36956.0,494.8751,495.264,494.6158,494.6856,36956.0
2020-12-18 09:30:00,499.63,502.0,498.37,502.0,129502.0,498.2859,500.6495,497.0293,500.6495,129502.0
2020-12-18 09:40:00,502.0,504.83,500.7,504.25,20633.0,500.6495,503.4719,499.353,502.8934,20633.0
2020-12-18 09:50:00,504.36,506.59,503.3,505.0,24666.0,503.0031,505.2271,501.946,503.6414,24666.0
2020-12-18 10:00:00,505.26,505.73,503.03,505.23,16403.0,503.9007,504.3695,501.6767,503.8708,16403.0
2020-12-18 10:10:00,504.74,505.59,503.34,503.81,19534.0,503.3821,504.2298,501.9859,502.4546,19534.0
2020-12-18 10:20:00,503.65,504.0,502.39,503.55,8280.0,502.295,502.6441,501.0384,502.1953,8280.0
2020-12-18 10:30:00,503.83,504.41,503.29,503.79,9550.0,502.4746,503.053,501.936,502.4347,9550.0
2020-12-18 10:40:00,503.86,505.17,503.52,505.0,7366.0,502.5045,503.811,502.1654,503.6414,7366.0
2020-12-18 10:50:00,505.0,506.99,504.99,506.52,16521.0,503.6414,505.6261,503.6314,505.1573,16521.0
2020-12-18 11:00:00,506.0,506.27,503.22,503.74,18021.0,504.6387,504.908,501.8662,502.3848,18021.0
2020-12-18 11:10:00,503.52,503.78,500.05,501.26,20325.0,502.1654,502.4247,498.7047,499.9115,20325.0
2020-12-18 11:20:00,501.36,502.25,500.41,500.58,6026.0,500.0112,500.8988,499.0638,499.2333,6026.0
2020-12-18 11:30:00,500.71,501.92,500.71,501.5,5681.0,499.363,500.5697,499.363,500.1508,5681.0
2020-12-18 11:40:00,501.86,503.05,501.35,501.7,6889.0,500.5099,501.6967,500.0012,500.3503,6889.0
2020-12-18 11:50:00,501.8,501.8,499.67,501.03,8908.0,500.45,500.45,498.3258,499.6821,8908.0
2020-12-18 12:00:00,500.8,501.32,500.23,501.17,2690.0,499.4527,499.9713,498.8842,499.8217,2690.0
2020-12-18 12:10:00,501.15,502.83,501.14,502.83,6110.0,499.8018,501.4773,499.7918,501.4773,6110.0
2020-12-18 12:20:00,502.27,503.09,502.06,502.19,7143.0,500.9188,501.7366,500.7093,500.839,7143.0
2020-12-18 12:30:00,502.0,502.62,501.63,502.45,4248.0,500.6495,501.2678,500.2805,501.0983,4248.0
2020-12-18 12:40:00,502.62,503.88,502.3,502.85,9695.0,501.2678,502.5244,500.9487,501.4972,9695.0
2020-12-18 12:50:00,502.44,503.37,502.24,503.36,10589.0,501.0883,502.0158,500.8888,502.0058,10589.0
2020-12-18 13:00:00,503.0,503.22,502.37,502.81,6373.0,501.6468,501.8662,501.0185,501.4573,6373.0
2020-12-18 13:10:00,502.9,503.44,502.57,503.23,3400.0,501.5471,502.0856,501.218,501.8762,3400.0
2020-12-18 13:20:00,503.24,505.0,503.1,504.24,18849.0,501.8861,503.6414,501.7465,502.8835,18849.0
2020-12-18 13:30:00,504.18,504.58,503.68,504.38,5663.0,502.8236,503.2225,502.325,503.0231,5663.0
2020-12-18 13:40:00,504.23,504.93,504.01,504.57,6045.0,502.8735,503.5716,502.6541,503.2126,6045.0
2020-12-18 13:50:00,504.74,505.0,503.83,503.99,9734.0,503.3821,503.6414,502.4746,502.6341,9734.0
2020-12-18 14:00:00,504.47,504.47,503.49,503.93,5110.0,503.1128,503.1128,502.1355,502.5743,5110.0
2020-12-18 14:10:00,503.64,503.9,502.28,503.06,11856.0,502.2851,502.5444,500.9287,501.7066,11856.0
2020-12-18 14:20:00,503.22,503.69,502.8,503.0,4112.0,501.8662,502.3349,501.4473,501.6468,4112.0
2020-12-18 14:30:00,503.31,503.58,502.0,502.46,16213.0,501.956,502.2252,500.6495,501.1082,16213.0
2020-12-18 14:40:00,502.05,502.18,501.49,501.64,4950.0,500.6994,500.829,500.1409,500.2905,4950.0
2020-12-18 14:50:00,501.66,502.03,501.22,501.64,5924.0,500.3104,500.6794,499.8716,500.2905,5924.0
2020-12-18 15:00:00,501.7,501.7,500.59,500.63,5326.0,500.3503,500.3503,499.2433,499.2832,5326.0
2020-12-18 15:10:00,500.98,500.98,499.81,500.75,12251.0,499.6322,499.6322,498.4654,499.4028,12251.0
2020-12-18 15:20:00,500.67,500.89,499.73,500.51,9515.0,499.3231,499.5425,498.3856,499.1635,9515.0
2020-12-18 15:30:00,500.31,500.74,499.7,499.89,12913.0,498.964,499.3929,498.3557,498.5452,12913.0
2020-12-18 15:40:00,499.52,501.87,499.36,501.84,16517.0,498.1762,500.5198,498.0166,500.4899,16517.0
2020-12-18 15:50:00,500.3,501.14,496.81,498.3,97587.0,498.9541,499.7918,495.4734,496.9594,97587.0
2020-12-21 09:30:00,492.83,495.42,491.0,494.03,57472.0,491.5042,494.0872,489.6791,492.7009,57472.0
2020-12-21 09:40:00,494.21,494.21,487.33,492.0,33271.0,492.8804,492.8804,486.019,490.6764,33271.0
2020-12-21 09:50:00,490.39,492.47,488.32,488.5,13327.0,489.0707,491.1451,487.0063,487.1858,13327.0
2020-12-21 10:00:00,488.19,490.45,486.12,487.88,21971.0,486.8766,489.1306,484.8122,486.5675,21971.0
2020-12-21 10:10:00,488.0,488.99,485.06,486.34,19270.0,486.6871,487.6745,483.7551,485.0316,19270.0
2020-12-21 10:20:00,486.92,488.72,486.23,487.42,13634.0,485.6101,487.4052,484.9219,486.1087,13634.0
2020-12-21 10:30:00,487.73,488.28,486.2,487.2,40802.0,486.4179,486.9664,484.892,485.8893,40802.0
2020-12-21 10:40:00,487.07,488.26,485.4,485.91,13454.0,485.7597,486.9465,484.0941,484.6028,13454.0
2020-12-21 10:50:00,485.7,488.87,485.49,488.64,6285.0,484.3933,487.5548,484.1839,487.3254,6285.0
2020-12-21 11:00:00,488.81,490.89,488.6,490.21,12694.0,487.495,489.5694,487.2855,488.8912,12694.0
2020-12-21 11:10:00,490.21,490.44,487.42,487.42,10835.0,488.8912,489.1206,486.1087,486.1087,10835.0
2020-12-21 11:20:00,487.29,487.55,485.89,486.56,11896.0,485.9791,486.2384,484.5828,485.251,11896.0
2020-12-21 11:30:00,486.68,487.8,486.3,487.7,10993.0,485.3707,486.4877,484.9917,486.388,10993.0
2020-12-21 11:40:00,487.48,489.77,487.0,489.18,10736.0,486.1685,488.4524,485.6898,487.864,10736.0
2020-12-21 11:50:00,489.12,491.3,489.12,490.55,6099.0,487.8041,489.9783,487.8041,489.2303,6099.0
2020-12-21 12:00:00,490.99,492.0,490.32,491.12,4983.0,489.6691,490.6764,489.0009,489.7988,4983.0
2020-12-21 12:10:00,491.39,492.35,490.97,491.6,5818.0,490.068,491.0254,489.6492,490.2775,5818.0
2020-12-21 12:20:00,491.72,492.57,490.75,492.51,15046.0,490.3971,491.2449,489.4298,491.185,15046.0
2020-12-21 12:30:00,492.47,493.95,491.85,493.94,12431.0,491.1451,492.6211,490.5268,492.6112,12431.0
2020-12-21 12:40:00,493.81,493.82,492.12,492.67,6876.0,492.4815,492.4915,490.7961,491.3446,6876.0
2020-12-21 12:50:00,492.9,493.54,491.35,491.35,2781.0,491.574,492.2122,490.0281,490.0281,2781.0
2020-12-21 13:00:00,491.87,493.12,491.82,493.11,5453.0,490.5467,491.7934,490.4969,491.7834,5453.0
2020-12-21 13:10:00,492.96,495.03,492.96,494.63,6664.0,491.6338,493.6982,491.6338,493.2993,6664.0
2020-12-21 13:20:00,494.79,495.35,494.05,494.15,7375.0,493.4589,494.0174,492.7209,492.8206,7375.0
2020-12-21 13:30:00,494.03,495.83,493.73,495.64,9029.0,492.7009,494.4961,492.4017,494.3066,9029.0
2020-12-21 13:40:00,495.63,495.81,494.75,495.7,7122.0,494.2966,494.4761,493.419,494.3664,7122.0
2020-12-21 13:50:00,495.87,496.63,495.75,496.34,5903.0,494.536,495.2939,494.4163,495.0047,5903.0
2020-12-21 14:00:00,496.53,496.61,495.03,495.27,10105.0,495.1942,495.274,493.6982,493.9376,10105.0
2020-12-21 14:10:00,495.41,495.65,494.63,495.14,3183.0,494.0772,494.3166,493.2993,493.8079,3183.0
2020-12-21 14:20:00,495.67,496.2,495.13,495.55,3633.0,494.3365,494.8651,493.798,494.2168,3633.0
2020-12-21 14:30:00,495.85,496.0,494.83,495.92,5536.0,494.516,494.6656,493.4988,494.5858,5536.0
2020-12-21 14:40:00,496.0,496.63,495.92,496.54,4398.0,494.6656,495.2939,494.5858,495.2042,4398.0
2020-12-21 14:50:00,497.08,497.29,496.32,496.77,5935.0,495.7427,495.9522,494.9848,495.4336,5935.0
2020-12-21 15:00:00,496.92,496.95,495.57,496.92,5489.0,495.5832,495.6131,494.2368,495.5832,5489.0
2020-12-21 15:10:00,496.83,497.08,496.05,496.58,10710.0,495.4934,495.7427,494.7155,495.2441,10710.0
2020-12-21 15:20:00,496.38,496.96,495.76,496.75,6099.0,495.0446,495.623,494.4263,495.4136,6099.0
2020-12-21 15:30:00,496.53,496.81,495.45,496.33,13693.0,495.1942,495.4734,494.1171,494.9947,13693.0
2020-12-21 15:40:00,496.11,496.36,495.28,495.93,11578.0,494.7753,495.0247,493.9476,494.5958,11578.0
2020-12-21 15:50:00,495.72,497.22,495.55,496.84,47319.0,494.3864,495.8823,494.2168,495.5034,47319.0
2020-12-22 09:30:00,496.0,496.48,490.03,490.04,42057.0,494.6656,495.1443,488.7117,488.7217,42057.0
2020-12-22 09:40:00,490.0,491.23,488.5,489.48,18544.0,488.6818,489.9085,487.1858,488.1632,18544.0
2020-12-22 09:50:00,489.78,494.93,489.37,494.93,59283.0,488.4624,493.5985,488.0535,493.5985,59283.0
2020-12-22 10:00:00,494.72,494.72,490.0,490.0,52201.0,493.3891,493.3891,488.6818,488.6818,52201.0
2020-12-22 10:10:00,490.11,491.26,488.5,490.96,16342.0,488.7915,489.9384,487.1858,489.6392,16342.0
2020-12-22 10:20:00,491.2,494.17,490.87,494.0,17747.0,489.8785,492.8406,489.5494,492.671,17747.0
2020-12-22 10:30:00,493.27,494.0,492.66,492.66,11646.0,491.943,492.671,491.3346,491.3346,11646.0
2020-12-22 10:40:00,493.0,493.0,491.58,491.72,7757.0,491.6737,491.6737,490.2575,490.3971,7757.0
2020-12-22 10:50:00,491.4,492.14,490.02,492.14,5811.0,490.078,490.816,488.7017,490.816,5811.0
2020-12-22 11:00:00,492.36,492.97,490.82,492.97,12738.0,491.0354,491.6438,489.4996,491.6438,12738.0
2020-12-22 11:10:00,493.0,494.58,493.0,494.23,6824.0,491.6737,493.2494,491.6737,492.9004,6824.0
2020-12-22 11:20:00,494.23,494.23,492.43,493.14,14165.0,492.9004,492.9004,491.1052,491.8133,14165.0
2020-12-22 11:30:00,493.78,493.85,492.72,492.77,9694.0,492.4516,492.5214,491.3945,491.4443,9694.0
2020-12-22 11:40:00,493.03,493.35,490.5,490.5,6278.0,491.7036,492.0228,489.1804,489.1804,6278.0
2020-12-22 11:50:00,490.43,492.13,490.39,492.02,4241.0,489.1106,490.806,489.0707,490.6963,4241.0
2020-12-22 12:00:00,492.05,494.29,492.05,494.0,8280.0,490.7263,492.9602,490.7263,492.671,8280.0
2020-12-22 12:10:00,493.6,494.5,493.5,494.48,7380.0,492.2721,493.1697,492.1724,493.1497,7380.0
2020-12-22 12:20:00,494.17,494.32,493.71,493.71,4586.0,492.8406,492.9901,492.3818,492.3818,4586.0
2020-12-22 12:30:00,493.78,495.38,493.51,495.22,4970.0,492.4516,494.0473,492.1823,493.8877,4970.0
2020-12-22 12:40:00,495.23,496.25,494.11,495.0,7511.0,493.8977,494.915,492.7807,493.6683,7511.0
2020-12-22 12:50:00,495.03,495.08,494.01,494.27,3343.0,493.6982,493.7481,492.681,492.9403,3343.0
2020-12-22 13:00:00,493.93,494.04,493.53,493.73,2621.0,492.6012,492.7109,492.2023,492.4017,2621.0
2020-12-22 13:10:00,493.81,495.43,493.81,495.43,5397.0,492.4815,494.0972,492.4815,494.0972,5397.0
2020-12-22 13:20:00,495.43,495.68,494.17,494.4,6996.0,494.0972,494.3465,492.8406,493.0699,6996.0
2020-12-22 13:30:00,494.7,495.23,494.49,494.99,4705.0,493.3691,493.8977,493.1597,493.6583,4705.0
2020-12-22 13:40:00,494.9,494.9,493.46,493.63,7242.0,493.5686,493.5686,492.1325,492.302,7242.0
2020-12-22 13:50:00,493.94,493.94,492.34,492.79,8367.0,492.6112,492.6112,491.0155,491.4643,8367.0
2020-12-22 14:00:00,492.52,492.89,491.3,491.33,8015.0,491.195,491.564,489.9783,490.0082,8015.0
2020-12-22 14:10:00,491.48,491.54,490.61,491.14,6782.0,490.1578,490.2176,489.2901,489.8187,6782.0
2020-12-22 14:20:00,491.02,492.5,490.94,492.39,9230.0,489.699,491.175,489.6192,491.0653,9230.0
2020-12-22 14:30:00,492.4,492.88,491.81,491.81,7650.0,491.0753,491.554,490.4869,490.4869,7650.0
2020-12-22 14:40:00,491.9,493.25,491.71,493.25,6720.0,490.5767,491.923,490.3872,491.923,6720.0
2020-12-22 14:50:00,493.0,493.18,492.77,493.14,11658.0,491.6737,491.8532,491.4443,491.8133,11658.0
2020-12-22 15:00:00,492.97,493.24,492.37,492.92,9076.0,491.6438,491.9131,491.0454,491.5939,9076.0
2020-12-22 15:10:00,492.88,493.36,492.65,493.27,7294.0,491.554,492.0327,491.3246,491.943,7294.0
2020-12-22 15:20:00,493.32,493.32,491.67,491.67,7190.0,491.9928,491.9928,490.3473,490.3473,7190.0
2020-12-22 15:30:00,491.62,491.97,490.6,490.72,9037.0,490.2974,490.6465,489.2802,489.3998,9037.0
2020-12-22 15:40:00,490.64,491.13,489.46,489.46,11512.0,489.32,489.8087,488.1432,488.1432,11512.0
2020-12-22 15:50:00,489.73,490.73,489.41,490.47,27481.0,488.4125,489.4098,488.0934,489.1505,27481.0
2020-12-23 09:30:00,491.2,491.68,488.58,489.72,19243.0,489.8785,490.3572,487.2656,488.4025,19243.0
2020-12-23 09:40:00,489.38,491.6,489.36,491.6,36694.0,488.0634,490.2775,488.0435,490.2775,36694.0
2020-12-23 09:50:00,492.29,492.9,491.37,492.43,5262.0,490.9656,491.574,490.0481,491.1052,5262.0
2020-12-23 10:00:00,492.73,493.0,488.52,490.77,20434.0,491.4044,491.6737,487.2058,489.4497,20434.0
2020-12-23 10:10:00,490.71,491.77,490.13,490.74,8540.0,489.3899,490.447,488.8114,489.4198,8540.0
2020-12-23 10:20:00,490.45,491.02,489.52,490.12,4707.0,489.1306,489.699,488.2031,488.8014,4707.0
2020-12-23 10:30:00,490.18,493.19,490.18,493.17,7715.0,488.8613,491.8632,488.8613,491.8432,7715.0
2020-12-23 10:40:00,492.79,493.5,492.17,492.47,3774.0,491.4643,492.1724,490.8459,491.1451,3774.0
2020-12-23 10:50:00,492.46,493.63,492.27,493.42,7050.0,491.1352,492.302,490.9457,492.0926,7050.0
2020-12-23 11:00:00,492.74,492.74,491.31,491.77,3036.0,491.4144,491.4144,489.9882,490.447,3036.0
2020-12-23 11:10:00,491.99,491.99,489.81,489.96,1779.0,490.6664,490.6664,488.4923,488.6419,1779.0
2020-12-23 11:20:00,489.5,490.79,488.8,488.81,6715.0,488.1831,489.4696,487.485,487.495,6715.0
2020-12-23 11:30:00,489.2,490.01,489.1,489.88,3204.0,487.8839,488.6917,487.7842,488.5621,3204.0
2020-12-23 11:40:00,490.14,490.6,489.9,490.12,3942.0,488.8214,489.2802,488.582,488.8014,3942.0
2020-12-23 11:50:00,489.98,490.21,489.5,489.81,3298.0,488.6618,488.8912,488.1831,488.4923,3298.0
2020-12-23 12:00:00,489.6,490.22,489.29,490.0,5900.0,488.2828,488.9012,487.9737,488.6818,5900.0
2020-12-23 12:10:00,490.0,490.47,489.73,490.13,4579.0,488.6818,489.1505,488.4125,488.8114,4579.0
2020-12-23 12:20:00,490.49,490.5,489.65,490.1,3098.0,489.1705,489.1804,488.3327,488.7815,3098.0
2020-12-23 12:30:00,489.84,490.32,489.64,490.21,4851.0,488.5222,489.0009,488.3227,488.8912,4851.0
2020-12-23 12:40:00,490.0,490.49,490.0,490.47,3193.0,488.6818,489.1705,488.6818,489.1505,3193.0
2020-12-23 12:50:00,490.39,491.6,490.31,491.21,9243.0,489.0707,490.2775,488.9909,489.8885,9243.0
2020-12-23 13:00:00,491.02,492.51,491.02,492.51,4507.0,489.699,491.185,489.699,491.185,4507.0
2020-12-23 13:10:00,492.58,493.06,492.2,492.45,4048.0,491.2548,491.7335,490.8759,491.1252,4048.0
2020-12-23 13:20:00,492.57,493.09,492.49,492.53,3865.0,491.2449,491.7635,491.1651,491.205,3865.0
2020-12-23 13:30:00,492.55,493.01,492.26,492.84,2162.0,491.2249,491.6837,490.9357,491.5141,2162.0
2020-12-23 13:40:00,492.86,493.09,491.93,492.03,2519.0,491.5341,491.7635,490.6066,490.7063,2519.0
2020-12-23 13:50:00,491.77,491.96,491.44,491.96,1123.0,490.447,490.6365,490.1179,490.6365,1123.0
2020-12-23 14:00:00,491.76,492.32,491.62,492.06,1900.0,490.437,490.9955,490.2974,490.7362,1900.0
2020-12-23 14:10:00,491.99,492.05,491.99,492.05,300.0,490.6664,490.7263,490.6664,490.7263,300.0
2020-12-23 14:20:00,492.28,492.33,490.92,491.02,3929.0,490.9556,491.0055,489.5993,489.699,3929.0
2020-12-23 14:30:00,491.07,491.73,490.9,491.28,1578.0,489.7489,490.4071,489.5793,489.9583,1578.0
2020-12-23 14:40:00,491.27,491.53,491.09,491.52,1598.0,489.9484,490.2077,489.7688,490.1977,1598.0
2020-12-23 14:50:00,491.33,491.33,490.94,491.02,1812.0,490.0082,490.0082,489.6192,489.699,1812.0
2020-12-23 15:00:00,491.15,491.61,490.86,491.56,2094.0,489.8287,490.2874,489.5395,490.2376,2094.0
2020-12-23 15:10:00,491.71,492.72,491.54,491.98,17617.0,490.3872,491.3945,490.2176,490.6564,17617.0
2020-12-23 15:20:00,491.69,492.73,491.61,492.73,2230.0,490.3672,491.4044,490.2874,491.4044,2230.0
2020-12-23 15:30:00,492.51,493.58,492.37,492.76,10907.0,491.185,492.2521,491.0454,491.4343,10907.0
2020-12-23 15:40:00,493.0,493.36,492.27,492.86,10308.0,491.6737,492.0327,490.9457,491.5341,10308.0
2020-12-23 15:50:00,492.92,492.93,491.88,492.19,27140.0,491.5939,491.6039,490.5567,490.8659,27140.0
2020-12-24 09:30:00,492.44,495.23,492.29,493.09,12666.0,491.1152,493.8977,490.9656,491.7635,12666.0
2020-12-24 09:40:00,493.61,495.0,493.09,494.51,13565.0,492.2821,493.6683,491.7635,493.1796,13565.0
2020-12-24 09:50:00,493.36,494.03,492.08,492.91,4900.0,492.0327,492.7009,490.7562,491.5839,4900.0
2020-12-24 10:00:00,492.91,493.32,492.07,492.29,4337.0,491.5839,491.9928,490.7462,490.9656,4337.0
2020-12-24 10:10:00,492.05,492.19,491.43,491.86,1581.0,490.7263,490.8659,490.1079,490.5368,1581.0
2020-12-24 10:20:00,491.88,491.88,490.67,490.67,4493.0,490.5567,490.5567,489.35,489.35,4493.0
2020-12-24 10:30:00,490.66,491.1,489.06,489.4,6857.0,489.34,489.7788,487.7443,488.0834,6857.0
2020-12-24 10:40:00,489.54,490.17,488.94,489.08,7427.0,488.223,488.8513,487.6246,487.7642,7427.0
2020-12-24 10:50:00,489.01,489.3,488.0,488.05,8027.0,487.6944,487.9837,486.6871,486.737,8027.0
2020-12-24 11:00:00,488.01,488.78,487.9,488.58,5336.0,486.6971,487.4651,486.5874,487.2656,5336.0
2020-12-24 11:10:00,488.63,488.63,487.37,488.0,5969.0,487.3155,487.3155,486.0588,486.6871,5969.0
2020-12-24 11:20:00,487.83,488.26,487.22,487.22,3710.0,486.5176,486.9465,485.9092,485.9092,3710.0
2020-12-24 11:30:00,487.13,487.21,486.03,486.65,5712.0,485.8195,485.8993,484.7224,485.3408,5712.0
2020-12-24 11:40:00,486.65,487.97,486.65,487.92,7712.0,485.3408,486.6572,485.3408,486.6074,7712.0
2020-12-24 11:50:00,487.85,488.41,487.17,487.45,8210.0,486.5376,487.096,485.8594,486.1386,8210.0
2020-12-24 12:00:00,487.64,488.25,487.53,488.19,6311.0,486.3281,486.9365,486.2184,486.8766,6311.0
2020-12-24 12:10:00,488.24,488.63,487.48,487.48,4797.0,486.9265,487.3155,486.1685,486.1685,4797.0
2020-12-24 12:20:00,487.76,488.42,486.89,487.69,7406.0,486.4478,487.106,485.5801,486.378,7406.0
2020-12-24 12:30:00,487.72,488.12,487.09,487.57,18014.0,486.4079,486.8068,485.7796,486.2583,18014.0
2020-12-24 12:40:00,487.23,488.97,487.23,488.97,9916.0,485.9192,487.6545,485.9192,487.6545,9916.0
2020-12-24 12:50:00,489.07,489.3,487.44,488.1,14026.0,487.7543,487.9837,486.1287,486.7869,14026.0
2020-12-28 09:30:00,488.9,490.51,486.77,488.7,22958.0,487.5847,489.1904,485.4605,487.3853,22958.0
2020-12-28 09:40:00,488.9,490.5,488.11,489.53,28064.0,487.5847,489.1804,486.7969,488.213,28064.0
2020-12-28 09:50:00,489.49,491.86,488.61,489.27,41858.0,488.1731,490.5368,487.2955,487.9537,41858.0
2020-12-28 10:00:00,488.39,489.49,487.34,488.2,7892.0,487.0761,488.1731,486.0289,486.8866,7892.0
2020-12-28 10:10:00,488.84,491.92,488.81,491.71,9998.0,487.5249,490.5966,487.495,490.3872,9998.0
2020-12-28 10:20:00,491.3,492.36,490.6,491.81,6221.0,489.9783,491.0354,489.2802,490.4869,6221.0
2020-12-28 10:30:00,491.39,492.69,491.39,492.16,10504.0,490.068,491.3645,490.068,490.836,10504.0
2020-12-28 10:40:00,492.25,492.65,490.93,491.25,6397.0,490.9257,491.3246,489.6093,489.9284,6397.0
2020-12-28 10:50:00,491.35,491.94,490.0,490.0,14605.0,490.0281,490.6165,488.6818,488.6818,14605.0
2020-12-28 11:00:00,490.05,490.05,488.83,488.83,6083.0,488.7316,488.7316,487.5149,487.5149,6083.0
2020-12-28 11:10:00,488.81,489.54,488.0,489.54,14764.0,487.495,488.223,486.6871,488.223,14764.0
2020-12-28 11:20:00,489.92,489.92,488.75,489.13,9540.0,488.602,488.602,487.4351,487.8141,9540.0
2020-12-28 11:30:00,489.3,489.98,489.0,489.63,5568.0,487.9837,488.6618,487.6845,488.3128,5568.0
2020-12-28 11:40:00,489.22,489.36,488.75,489.05,3840.0,487.9039,488.0435,487.4351,487.7343,3840.0
2020-12-28 11:50:00,489.09,489.84,489.09,489.84,700.0,487.7742,488.5222,487.7742,488.5222,700.0
2020-12-28 12:00:00,489.5,489.5,488.33,488.44,6560.0,488.1831,488.1831,487.0163,487.126,6560.0
2020-12-28 12:10:00,488.0,488.0,487.02,487.61,9601.0,486.6871,486.6871,485.7098,486.2982,9601.0
2020-12-28 12:20:00,487.5,487.77,487.0,487.76,4851.0,486.1885,486.4578,485.6898,486.4478,4851.0
2020-12-28 12:30:00,487.87,487.87,487.26,487.56,3976.0,486.5575,486.5575,485.9491,486.2483,3976.0
2020-12-28 12:40:00,487.71,487.71,486.19,486.19,5407.0,486.3979,486.3979,484.882,484.882,5407.0
2020-12-28 12:50:00,486.25,486.43,485.15,485.28,6369.0,484.9419,485.1214,483.8448,483.9745,6369.0
2020-12-28 13:00:00,485.53,486.0,484.17,484.5,19703.0,484.2238,484.6925,482.8675,483.1966,19703.0
2020-12-28 13:10:00,484.35,484.76,484.03,484.3,5246.0,483.047,483.4559,482.7278,482.9971,5246.0
2020-12-28 13:20:00,484.41,484.55,483.56,484.27,8308.0,483.1068,483.2464,482.2591,482.9672,8308.0
2020-12-28 13:30:00,484.01,484.23,482.78,483.03,8031.0,482.7079,482.9273,481.4812,481.7305,8031.0
2020-12-28 13:40:00,482.62,483.0,482.33,482.68,6436.0,481.3216,481.7006,481.0324,481.3815,6436.0
2020-12-28 13:50:00,482.27,483.93,482.26,483.38,11730.0,480.9726,482.6281,480.9626,482.0796,11730.0
2020-12-28 14:00:00,483.39,484.53,483.3,484.16,4365.0,482.0896,483.2265,481.9998,482.8575,4365.0
2020-12-28 14:10:00,484.28,484.66,483.85,484.66,3956.0,482.9772,483.3561,482.5483,483.3561,3956.0
2020-12-28 14:20:00,484.77,485.72,484.76,485.31,14313.0,483.4658,484.4133,483.4559,484.0044,14313.0
2020-12-28 14:30:00,485.38,485.38,484.55,484.55,4855.0,484.0742,484.0742,483.2464,483.2464,4855.0
2020-12-28 14:40:00,484.75,484.77,484.0,484.12,5481.0,483.4459,483.4658,482.6979,482.8176,5481.0
2020-12-28 14:50:00,484.0,484.51,483.9,484.34,3030.0,482.6979,483.2065,482.5982,483.037,3030.0
2020-12-28 15:00:00,484.16,484.43,483.01,483.18,14096.0,482.8575,483.1268,481.7106,481.8801,14096.0
2020-12-28 15:10:00,483.2,483.26,482.5,483.01,13835.0,481.9001,481.9599,481.2019,481.7106,13835.0
2020-12-28 15:20:00,483.02,483.36,482.6,482.99,13087.0,481.7205,482.0596,481.3017,481.6906,13087.0
2020-12-28 15:30:00,483.15,483.68,482.67,482.68,5517.0,481.8502,482.3788,481.3715,481.3815,5517.0
2020-12-28 15:40:00,482.67,483.1,482.41,483.1,11090.0,481.3715,481.8003,481.1122,481.8003,11090.0
2020-12-28 15:50:00,483.11,483.26,482.21,482.83,34015.0,481.8103,481.9599,480.9127,481.5311,34015.0
2020-12-29 09:30:00,485.0,485.57,482.42,482.8,17408.0,483.6952,484.2637,481.1222,481.5011,17408.0
2020-12-29 09:40:00,482.5,487.95,482.44,486.93,21527.0,481.2019,486.6373,481.1421,485.62,21527.0
2020-12-29 09:50:00,486.62,488.0,486.48,486.5,17824.0,485.3109,486.6871,485.1712,485.1912,17824.0
2020-12-29 10:00:00,485.76,487.56,483.46,486.47,18580.0,484.4532,486.2483,482.1594,485.1613,18580.0
2020-12-29 10:10:00,485.74,488.98,485.64,488.44,24932.0,484.4332,487.6645,484.3335,487.126,24932.0
2020-12-29 10:20:00,488.33,490.35,488.17,489.92,16271.0,487.0163,489.0308,486.8567,488.602,16271.0
2020-12-29 10:30:00,490.35,490.46,489.26,489.75,7994.0,489.0308,489.1405,487.9438,488.4324,7994.0
2020-12-29 10:40:00,489.72,489.74,487.18,487.88,10179.0,488.4025,488.4225,485.8694,486.5675,10179.0
2020-12-29 10:50:00,487.91,487.91,485.95,487.62,5737.0,486.5974,486.5974,484.6427,486.3082,5737.0
2020-12-29 11:00:00,487.82,488.09,486.74,487.0,17130.0,486.5076,486.7769,485.4305,485.6898,17130.0
2020-12-29 11:10:00,486.85,486.98,485.86,486.49,7260.0,485.5402,485.6699,484.5529,485.1812,7260.0
2020-12-29 11:20:00,486.82,487.99,485.77,486.61,9268.0,485.5103,486.6772,484.4631,485.3009,9268.0
2020-12-29 11:30:00,486.16,487.39,485.31,486.99,6938.0,484.8521,486.0788,484.0044,485.6799,6938.0
2020-12-29 11:40:00,487.3,487.57,486.7,487.33,4010.0,485.989,486.2583,485.3906,486.019,4010.0
2020-12-29 11:50:00,487.05,487.05,485.87,486.97,4450.0,485.7397,485.7397,484.5629,485.6599,4450.0
2020-12-29 12:00:00,486.85,487.02,485.82,486.03,3227.0,485.5402,485.7098,484.513,484.7224,3227.0
2020-12-29 12:10:00,486.0,486.25,485.8,485.82,4446.0,484.6925,484.9419,484.4931,484.513,4446.0
2020-12-29 12:20:00,485.56,485.56,484.96,485.23,3816.0,484.2537,484.2537,483.6553,483.9246,3816.0
2020-12-29 12:30:00,485.0,485.04,484.33,484.79,3490.0,483.6952,483.7351,483.027,483.4858,3490.0
2020-12-29 12:40:00,484.96,485.2,484.22,484.41,3844.0,483.6553,483.8947,482.9173,483.1068,3844.0
2020-12-29 12:50:00,484.42,484.57,483.44,484.44,6420.0,483.1168,483.2664,482.1394,483.1367,6420.0
2020-12-29 13:00:00,484.42,484.49,483.51,484.03,4103.0,483.1168,483.1866,482.2092,482.7278,4103.0
2020-12-29 13:10:00,484.1,485.7,484.1,485.0,4524.0,482.7976,484.3933,482.7976,483.6952,4524.0
2020-12-29 13:20:00,485.46,485.61,485.24,485.24,700.0,484.154,484.3036,483.9346,483.9346,700.0
2020-12-29 13:30:00,485.72,486.78,485.72,486.49,2791.0,484.4133,485.4704,484.4133,485.1812,2791.0
2020-12-29 13:40:00,486.46,486.46,485.21,485.22,6400.0,485.1513,485.1513,483.9047,483.9146,6400.0
2020-12-29 13:50:00,485.33,485.51,484.78,485.08,4900.0,484.0243,484.2038,483.4758,483.775,4900.0
2020-12-29 14:00:00,485.08,485.35,484.61,485.06,3120.0,483.775,484.0443,483.3063,483.7551,3120.0
2020-12-29 14:10:00,484.94,485.19,484.48,484.62,3450.0,483.6354,483.8847,483.1766,483.3162,3450.0
2020-12-29 14:20:00,484.67,484.75,484.33,484.33,2802.0,483.3661,483.4459,483.027,483.027,2802.0
2020-12-29 14:30:00,484.5,484.81,484.21,484.63,4551.0,483.1966,483.5057,482.9073,483.3262,4551.0
2020-12-29 14:40:00,484.67,484.75,484.08,484.16,2850.0,483.3661,483.4459,482.7777,482.8575,2850.0
2020-12-29 14:50:00,484.6,485.12,484.57,484.88,3727.0,483.2963,483.8149,483.2664,483.5755,3727.0
2020-12-29 15:00:00,484.87,485.03,484.29,484.32,3218.0,483.5656,483.7251,482.9871,483.017,3218.0
2020-12-29 15:10:00,484.21,484.84,484.21,484.75,3900.0,482.9073,483.5357,482.9073,483.4459,3900.0
2020-12-29 15:20:00,484.44,486.11,484.39,486.11,4491.0,483.1367,484.8022,483.0869,484.8022,4491.0
2020-12-29 15:30:00,485.91,485.98,485.17,485.67,6627.0,484.6028,484.6726,483.8648,484.3634,6627.0
2020-12-29 15:40:00,485.71,485.87,484.73,485.0,6486.0,484.4033,484.5629,483.4259,483.6952,6486.0
2020-12-29 15:50:00,484.82,484.94,483.66,484.71,22619.0,483.5157,483.6354,482.3588,483.406,22619.0
2020-12-30 09:30:00,487.39,488.83,484.72,485.57,16258.0,486.0788,487.5149,483.416,484.2637,16258.0
2020-12-30 09:40:00,485.02,486.7,485.02,486.13,4421.0,483.7152,485.3906,483.7152,484.8222,4421.0
2020-12-30 09:50:00,486.12,486.12,484.0,484.21,9646.0,484.8122,484.8122,482.6979,482.9073,9646.0
2020-12-30 10:00:00,485.07,486.25,484.01,486.25,19677.0,483.765,484.9419,482.7079,484.9419,19677.0
2020-12-30 10:10:00,486.85,486.85,485.03,485.03,2717.0,485.5402,485.5402,483.7251,483.7251,2717.0
2020-12-30 10:20:00,485.15,485.93,484.48,484.62,3300.0,483.8448,484.6227,483.1766,483.3162,3300.0
2020-12-30 10:30:00,484.83,484.9,482.6,482.81,10761.0,483.5257,483.5955,481.3017,481.5111,10761.0
2020-12-30 10:40:00,483.09,483.3,482.29,482.94,7042.0,481.7904,481.9998,480.9925,481.6408,7042.0
2020-12-30 10:50:00,482.96,483.24,481.88,482.46,5045.0,481.6607,481.94,480.5836,481.1621,5045.0
2020-12-30 11:00:00,482.44,483.5,482.25,483.42,5879.0,481.1421,482.1993,480.9526,482.1195,5879.0
2020-12-30 11:10:00,483.42,483.9,483.07,483.38,4607.0,482.1195,482.5982,481.7704,482.0796,4607.0
2020-12-30 11:20:00,483.41,484.34,482.95,483.33,6197.0,482.1095,483.037,481.6507,482.0297,6197.0
2020-12-30 11:30:00,483.37,484.34,483.19,484.27,5549.0,482.0696,483.037,481.8901,482.9672,5549.0
2020-12-30 11:40:00,484.22,484.52,483.33,483.77,4337.0,482.9173,483.2165,482.0297,482.4685,4337.0
2020-12-30 11:50:00,483.73,483.73,482.45,482.77,6983.0,482.4286,482.4286,481.1521,481.4712,6983.0
2020-12-30 12:00:00,482.86,482.86,480.99,481.23,11853.0,481.561,481.561,479.696,479.9354,11853.0
2020-12-30 12:10:00,481.29,481.54,480.66,481.37,6622.0,479.9952,480.2445,479.3669,480.075,6622.0
2020-12-30 12:20:00,481.66,481.96,481.38,481.77,5290.0,480.3642,480.6634,480.085,480.4739,5290.0
2020-12-30 12:30:00,481.85,482.09,481.41,481.41,6180.0,480.5537,480.793,480.1149,480.1149,6180.0
2020-12-30 12:40:00,481.35,481.65,480.85,480.85,5254.0,480.055,480.3542,479.5564,479.5564,5254.0
2020-12-30 12:50:00,480.89,482.0,480.56,481.59,8472.0,479.5963,480.7033,479.2672,480.2944,8472.0
2020-12-30 13:00:00,481.85,482.0,480.32,480.33,8078.0,480.5537,480.7033,479.0278,479.0378,8078.0
2020-12-30 13:10:00,480.5,480.8,479.82,480.57,8177.0,479.2073,479.5065,478.5292,479.2771,8177.0
2020-12-30 13:20:00,480.7,480.87,479.9,480.23,7750.0,479.4068,479.5763,478.6089,478.9381,7750.0
2020-12-30 13:30:00,480.38,480.57,480.01,480.2,3950.0,479.0876,479.2771,478.7186,478.9081,3950.0
2020-12-30 13:40:00,480.32,480.33,479.25,479.25,9825.0,479.0278,479.0378,477.9607,477.9607,9825.0
2020-12-30 13:50:00,479.61,480.28,479.28,480.28,9198.0,478.3197,478.9879,477.9906,478.9879,9198.0
2020-12-30 14:00:00,480.5,480.61,479.31,479.31,11405.0,479.2073,479.317,478.0205,478.0205,11405.0
2020-12-30 14:10:00,479.38,479.77,478.35,478.48,12867.0,478.0903,478.4793,477.0631,477.1928,12867.0
2020-12-30 14:20:00,478.35,478.67,477.79,478.16,10232.0,477.0631,477.3822,476.5046,476.8736,10232.0
2020-12-30 14:30:00,478.7,478.78,478.34,478.66,8167.0,477.4122,477.492,477.0531,477.3723,8167.0
2020-12-30 14:40:00,478.64,478.8,478.14,478.34,5966.0,477.3523,477.5119,476.8537,477.0531,5966.0
2020-12-30 14:50:00,478.25,479.09,478.25,478.8,8500.0,476.9634,477.8011,476.9634,477.5119,8500.0
2020-12-30 15:00:00,478.84,478.95,478.6,478.8,3387.0,477.5518,477.6615,477.3124,477.5119,3387.0
2020-12-30 15:10:00,478.75,479.36,478.41,478.49,7589.0,477.462,478.0704,477.1229,477.2027,7589.0
2020-12-30 15:20:00,478.47,478.7,477.94,478.05,7630.0,477.1828,477.4122,476.6542,476.7639,7630.0
2020-12-30 15:30:00,477.94,478.27,477.8,477.99,9050.0,476.6542,476.9833,476.5146,476.7041,9050.0
2020-12-30 15:40:00,477.87,478.62,477.68,478.01,14560.0,476.5844,477.3324,476.3949,476.724,14560.0
2020-12-30 15:50:00,478.13,478.71,477.86,478.31,41204.0,476.8437,477.4221,476.5744,477.0232,41204.0
2020-12-31 09:30:00,477.81,477.81,475.61,476.5,15680.0,476.5246,476.5246,474.3305,475.2181,15680.0
2020-12-31 09:40:00,476.47,476.67,472.88,473.0,12668.0,475.1882,475.3876,471.6078,471.7275,12668.0
2020-12-31 09:50:00,472.73,473.0,470.78,472.5,20331.0,471.4582,471.7275,469.5135,471.2288,20331.0
2020-12-31 10:00:00,472.58,474.09,472.4,474.0,21479.0,471.3086,472.8146,471.1291,472.7248,21479.0
2020-12-31 10:10:00,473.97,475.29,473.96,474.72,5943.0,472.6949,474.0113,472.6849,473.4429,5943.0
2020-12-31 10:20:00,474.64,475.1,473.81,474.99,5022.0,473.3631,473.8219,472.5353,473.7121,5022.0
2020-12-31 10:30:00,474.8,475.37,474.09,475.04,7795.0,473.5227,474.0911,472.8146,473.762,7795.0
2020-12-31 10:40:00,474.45,475.4,474.03,474.38,4665.0,473.1736,474.121,472.7547,473.1038,4665.0
2020-12-31 10:50:00,474.41,475.24,473.51,473.81,10584.0,473.1337,473.9615,472.2361,472.5353,10584.0
2020-12-31 11:00:00,473.9,474.25,473.28,473.74,2675.0,472.6251,472.9741,472.0068,472.4655,2675.0
2020-12-31 11:10:00,473.86,475.02,473.45,474.49,15112.0,472.5852,473.7421,472.1763,473.2135,15112.0
2020-12-31 11:20:00,474.47,474.8,474.27,474.42,2318.0,473.1935,473.5227,472.9941,473.1437,2318.0
2020-12-31 11:30:00,474.56,474.56,473.67,473.9,8718.0,473.2833,473.2833,472.3957,472.6251,8718.0
2020-12-31 11:40:00,474.0,474.61,473.88,474.03,3889.0,472.7248,473.3332,472.6051,472.7547,3889.0
2020-12-31 11:50:00,474.0,474.5,474.0,474.1,26924.0,472.7248,473.2235,472.7248,472.8245,26924.0
2020-12-31 12:00:00,474.15,474.56,474.0,474.5,10798.0,472.8744,473.2833,472.7248,473.2235,10798.0
2020-12-31 12:10:00,474.38,474.81,474.38,474.68,6480.0,473.1038,473.5326,473.1038,473.403,6480.0
2020-12-31 12:20:00,474.65,474.8,474.02,474.65,17391.0,473.3731,473.5227,472.7448,473.3731,17391.0
2020-12-31 12:30:00,474.18,474.41,473.63,474.0,3808.0,472.9043,473.1337,472.3558,472.7248,3808.0
2020-12-31 12:40:00,473.99,474.4,473.99,474.33,3478.0,472.7148,473.1237,472.7148,473.0539,3478.0
2020-12-31 12:50:00,474.15,474.15,473.66,473.93,13601.0,472.8744,472.8744,472.3857,472.655,13601.0
2020-12-31 13:00:00,474.0,475.1,474.0,474.74,4152.0,472.7248,473.8219,472.7248,473.4628,4152.0
2020-12-31 13:10:00,474.32,474.52,473.82,474.22,5183.0,473.044,473.2434,472.5453,472.9442,5183.0
2020-12-31 13:20:00,474.37,474.75,474.0,474.09,4141.0,473.0938,473.4728,472.7248,472.8146,4141.0
2020-12-31 13:30:00,474.39,476.47,474.38,476.26,30625.0,473.1138,475.1882,473.1038,474.9787,30625.0
2020-12-31 13:40:00,476.09,476.66,476.07,476.45,3600.0,474.8092,475.3777,474.7892,475.1682,3600.0
2020-12-31 13:50:00,476.64,478.0,476.51,478.0,12810.0,475.3577,476.7141,475.2281,476.7141,12810.0
2020-12-31 14:00:00,477.78,479.16,477.7,478.78,14419.0,476.4946,477.8709,476.4149,477.492,14419.0
2020-12-31 14:10:00,478.92,481.0,478.57,481.0,16112.0,477.6316,479.706,477.2825,479.706,16112.0
2020-12-31 14:20:00,480.86,481.4,480.06,480.94,12719.0,479.5664,480.1049,478.7685,479.6461,12719.0
2020-12-31 14:30:00,481.0,481.99,480.95,481.43,10314.0,479.706,480.6933,479.6561,480.1348,10314.0
2020-12-31 14:40:00,481.81,481.81,480.63,480.88,11127.0,480.5138,480.5138,479.337,479.5863,11127.0
2020-12-31 14:50:00,480.62,480.9,479.8,480.19,10342.0,479.327,479.6063,478.5092,478.8982,10342.0
2020-12-31 15:00:00,480.14,480.93,479.78,479.78,24583.0,478.8483,479.6362,478.4893,478.4893,24583.0
2020-12-31 15:10:00,479.77,480.71,479.67,480.12,4710.0,478.4793,479.4168,478.3796,478.8283,4710.0
2020-12-31 15:20:00,480.52,480.57,479.78,480.18,12171.0,479.2273,479.2771,478.4893,478.8882,12171.0
2020-12-31 15:30:00,480.19,481.6,479.92,481.34,12864.0,478.8982,480.3044,478.6289,480.0451,12864.0
2020-12-31 15:40:00,481.14,481.36,479.0,481.13,36789.0,479.8456,480.065,477.7114,479.8356,36789.0
2020-12-31 15:50:00,481.27,483.57,480.98,482.5,78013.0,479.9753,482.2691,479.686,481.2019,78013.0
2021-01-04 09:30:00,486.85,489.0,484.37,487.77,43037.0,485.5402,487.6845,483.0669,486.4578,43037.0
2021-01-04 09:40:00,487.79,489.98,486.73,489.39,56972.0,486.4777,488.6618,485.4206,488.0734,56972.0
2021-01-04 09:50:00,489.36,491.78,489.0,490.01,53391.0,488.0435,490.457,487.6845,488.6917,53391.0
2021-01-04 10:00:00,490.14,490.9,486.8,486.8,15404.0,488.8214,489.5793,485.4904,485.4904,15404.0
2021-01-04 10:10:00,487.28,487.96,486.0,486.0,13416.0,485.9691,486.6473,484.6925,484.6925,13416.0
2021-01-04 10:20:00,485.15,485.81,484.01,484.44,6482.0,483.8448,484.503,482.7079,483.1367,6482.0
2021-01-04 10:30:00,484.0,485.2,483.2,484.77,22495.0,482.6979,483.8947,481.9001,483.4658,22495.0
2021-01-04 10:40:00,485.05,485.5,482.6,482.97,18136.0,483.7451,484.1939,481.3017,481.6707,18136.0
2021-01-04 10:50:00,483.13,483.6,481.62,482.0,8770.0,481.8303,482.299,480.3243,480.7033,8770.0
2021-01-04 11:00:00,481.99,483.08,480.0,480.49,8246.0,480.6933,481.7804,478.7087,479.1974,8246.0
2021-01-04 11:10:00,480.91,482.67,480.83,481.92,6060.0,479.6162,481.3715,479.5364,480.6235,6060.0
2021-01-04 11:20:00,481.8,482.03,480.31,482.0,5824.0,480.5038,480.7332,479.0178,480.7033,5824.0
2021-01-04 11:30:00,481.39,482.07,480.57,480.84,6328.0,480.0949,480.7731,479.2771,479.5464,6328.0
2021-01-04 11:40:00,480.51,480.51,479.46,479.53,5339.0,479.2173,479.2173,478.1701,478.2399,5339.0
2021-01-04 11:50:00,479.62,479.63,477.07,477.07,10676.0,478.3297,478.3397,475.7866,475.7866,10676.0
2021-01-04 12:00:00,476.8,477.57,475.6,475.68,8482.0,475.5173,476.2852,474.3205,474.4003,8482.0
2021-01-04 12:10:00,475.42,475.79,473.58,475.47,15909.0,474.141,474.51,472.3059,474.1909,15909.0
2021-01-04 12:20:00,475.45,476.86,475.17,476.41,10700.0,474.1709,475.5771,473.8917,475.1283,10700.0
2021-01-04 12:30:00,476.77,477.05,474.98,475.5,5927.0,475.4874,475.7666,473.7022,474.2208,5927.0
2021-01-04 12:40:00,475.54,475.62,474.45,474.65,4178.0,474.2607,474.3405,473.1736,473.3731,4178.0
2021-01-04 12:50:00,474.82,476.0,474.7,475.96,3973.0,473.5426,474.7194,473.4229,474.6795,3973.0
2021-01-04 13:00:00,475.42,477.83,475.28,477.54,8125.0,474.141,476.5445,474.0014,476.2553,8125.0
2021-01-04 13:10:00,477.54,478.99,477.54,478.64,9013.0,476.2553,477.7014,476.2553,477.3523,9013.0
2021-01-04 13:20:00,478.69,479.05,477.73,478.42,6298.0,477.4022,477.7612,476.4448,477.1329,6298.0
2021-01-04 13:30:00,478.53,479.59,477.91,479.59,4900.0,477.2426,478.2998,476.6243,478.2998,4900.0
2021-01-04 13:40:00,479.68,479.78,479.25,479.34,3313.0,478.3895,478.4893,477.9607,478.0504,3313.0
2021-01-04 13:50:00,479.52,479.57,478.63,478.93,4647.0,478.23,478.2798,477.3424,477.6416,4647.0
2021-01-04 14:00:00,478.8,479.23,478.53,478.84,7023.0,477.5119,477.9407,477.2426,477.5518,7023.0
2021-01-04 14:10:00,478.99,481.0,478.83,480.8,10714.0,477.7014,479.706,477.5418,479.5065,10714.0
2021-01-04 14:20:00,480.77,481.56,480.48,480.99,9791.0,479.4766,480.2645,479.1874,479.696,9791.0
2021-01-04 14:30:00,480.82,482.68,480.82,481.62,8885.0,479.5265,481.3815,479.5265,480.3243,8885.0
2021-01-04 14:40:00,480.86,481.34,480.6,480.66,6525.0,479.5664,480.0451,479.3071,479.3669,6525.0
2021-01-04 14:50:00,480.82,481.36,480.33,481.13,4250.0,479.5265,480.065,479.0378,479.8356,4250.0
2021-01-04 15:00:00,481.31,481.63,479.5,481.33,12785.0,480.0151,480.3343,478.21,480.0351,12785.0
2021-01-04 15:10:00,480.8,481.24,480.46,480.62,3506.0,479.5065,479.9453,479.1674,479.327,3506.0
2021-01-04 15:20:00,480.55,481.11,480.36,481.06,2758.0,479.2572,479.8157,479.0677,479.7658,2758.0
2021-01-04 15:30:00,480.97,481.64,480.6,481.5,9372.0,479.6761,480.3443,479.3071,480.2046,9372.0
2021-01-04 15:40:00,481.67,482.28,481.22,482.15,9933.0,480.3742,480.9825,479.9254,480.8529,9933.0
2021-01-04 15:50:00,482.3,482.88,481.8,482.46,30370.0,481.0025,481.5809,480.5038,481.1621,30370.0
2021-01-05 09:30:00,480.39,483.34,479.16,482.09,27986.0,479.0976,482.0397,477.8709,480.793,27986.0
2021-01-05 09:40:00,481.46,481.46,476.75,476.77,15486.0,480.1647,480.1647,475.4674,475.4874,15486.0
2021-01-05 09:50:00,477.4,479.78,476.59,478.44,12415.0,476.1157,478.4893,475.3078,477.1529,12415.0
2021-01-05 10:00:00,479.1,479.5,477.11,479.0,10827.0,477.8111,478.21,475.8264,477.7114,10827.0
2021-01-05 10:10:00,478.93,478.97,476.13,476.13,8684.0,477.6416,477.6814,474.8491,474.8491,8684.0
2021-01-05 10:20:00,476.4,477.64,475.41,477.04,7536.0,475.1184,476.355,474.131,475.7566,7536.0
2021-01-05 10:30:00,477.89,478.21,476.92,476.92,8979.0,476.6043,476.9235,475.637,475.637,8979.0
2021-01-05 10:40:00,477.58,478.44,476.9,477.93,8093.0,476.2952,477.1529,475.617,476.6442,8093.0
2021-01-05 10:50:00,477.89,478.48,477.55,478.16,5736.0,476.6043,477.1928,476.2653,476.8736,5736.0
2021-01-05 11:00:00,477.96,479.46,477.56,478.9,11510.0,476.6742,478.1701,476.2752,477.6116,11510.0
2021-01-05 11:10:00,478.52,480.2,478.52,480.12,10572.0,477.2327,478.9081,477.2327,478.8283,10572.0
2021-01-05 11:20:00,480.31,481.48,480.0,480.9,12566.0,479.0178,480.1847,478.7087,479.6063,12566.0
2021-01-05 11:30:00,481.6,482.77,481.03,482.23,8087.0,480.3044,481.4712,479.7359,480.9327,8087.0
2021-01-05 11:40:00,482.06,483.33,481.91,483.22,7789.0,480.7631,482.0297,480.6135,481.92,7789.0
2021-01-05 11:50:00,483.22,483.33,482.37,482.94,6392.0,481.92,482.0297,481.0723,481.6408,6392.0
2021-01-05 12:00:00,483.1,484.1,482.55,482.91,11318.0,481.8003,482.7976,481.2518,481.6108,11318.0
2021-01-05 12:10:00,483.19,484.12,483.01,483.7,4690.0,481.8901,482.8176,481.7106,482.3987,4690.0
2021-01-05 12:20:00,484.25,485.31,483.83,484.9,10027.0,482.9472,484.0044,482.5284,483.5955,10027.0
2021-01-05 12:30:00,484.74,485.97,484.74,485.75,5805.0,483.4359,484.6626,483.4359,484.4432,5805.0
2021-01-05 12:40:00,485.71,485.76,484.56,485.24,7999.0,484.4033,484.4532,483.2564,483.9346,7999.0
2021-01-05 12:50:00,485.24,486.25,484.63,485.61,7185.0,483.9346,484.9419,483.3262,484.3036,7185.0
2021-01-05 13:00:00,485.68,485.68,483.81,484.14,28211.0,484.3734,484.3734,482.5084,482.8375,28211.0
2021-01-05 13:10:00,484.08,484.37,483.01,483.26,9729.0,482.7777,483.0669,481.7106,481.9599,9729.0
2021-01-05 13:20:00,483.08,483.21,482.5,482.96,10228.0,481.7804,481.91,481.2019,481.6607,10228.0
2021-01-05 13:30:00,482.82,483.41,482.64,483.2,16384.0,481.5211,482.1095,481.3416,481.9001,16384.0
2021-01-05 13:40:00,483.16,483.54,481.91,482.0,32800.0,481.8602,482.2391,480.6135,480.7033,32800.0
2021-01-05 13:50:00,482.04,482.04,480.56,480.69,6963.0,480.7432,480.7432,479.2672,479.3968,6963.0
2021-01-05 14:00:00,480.92,483.77,480.92,483.71,7335.0,479.6262,482.4685,479.6262,482.4087,7335.0
2021-01-05 14:10:00,483.68,484.49,483.68,484.45,25400.0,482.3788,483.1866,482.3788,483.1467,25400.0
2021-01-05 14:20:00,484.61,485.02,484.33,484.47,10288.0,483.3063,483.7152,483.027,483.1666,10288.0
2021-01-05 14:30:00,484.57,485.05,484.39,484.4,4433.0,483.2664,483.7451,483.0869,483.0968,4433.0
2021-01-05 14:40:00,484.56,485.08,484.16,484.38,4700.0,483.2564,483.775,482.8575,483.0769,4700.0
2021-01-05 14:50:00,484.48,484.82,483.75,483.91,5706.0,483.1766,483.5157,482.4486,482.6082,5706.0
2021-01-05 15:00:00,483.83,485.0,483.82,484.72,8017.0,482.5284,483.6952,482.5184,483.416,8017.0
2021-01-05 15:10:00,484.89,485.28,484.54,484.63,7326.0,483.5855,483.9745,483.2365,483.3262,7326.0
2021-01-05 15:20:00,484.34,484.34,483.22,483.45,3793.0,483.037,483.037,481.92,482.1494,3793.0
2021-01-05 15:30:00,483.56,484.02,482.87,482.87,6208.0,482.2591,482.7179,481.571,481.571,6208.0
2021-01-05 15:40:00,483.01,483.83,482.7,483.6,14157.0,481.7106,482.5284,481.4014,482.299,14157.0
2021-01-05 15:50:00,483.9,484.16,482.39,483.01,27411.0,482.5982,482.8575,481.0922,481.7106,27411.0
2021-01-06 09:30:00,477.15,483.0,474.74,475.5,44416.0,475.8663,481.7006,473.4628,474.2208,44416.0
2021-01-06 09:40:00,475.17,476.2,473.4,475.5,33219.0,473.8917,474.9189,472.1264,474.2208,33219.0
2021-01-06 09:50:00,475.18,476.88,474.61,475.97,18812.0,473.9016,475.5971,473.3332,474.6895,18812.0
2021-01-06 10:00:00,475.97,475.97,474.4,475.48,15253.0,474.6895,474.6895,473.1237,474.2008,15253.0
2021-01-06 10:10:00,475.53,475.74,472.81,473.1,15610.0,474.2507,474.4601,471.538,471.8272,15610.0
2021-01-06 10:20:00,473.57,473.84,471.5,472.28,36399.0,472.296,472.5652,470.2315,471.0094,36399.0
2021-01-06 10:30:00,472.16,472.88,470.36,470.44,60528.0,470.8898,471.6078,469.0946,469.1744,60528.0
2021-01-06 10:40:00,470.41,473.12,470.05,473.12,49400.0,469.1445,471.8472,468.7854,471.8472,49400.0
2021-01-06 10:50:00,473.3,474.03,471.96,473.41,39302.0,472.0267,472.7547,470.6903,472.1364,39302.0
2021-01-06 11:00:00,473.91,474.53,472.84,474.5,24912.0,472.6351,473.2534,471.5679,473.2235,24912.0
2021-01-06 11:10:00,474.88,475.98,474.88,475.54,7452.0,473.6024,474.6995,473.6024,474.2607,7452.0
2021-01-06 11:20:00,475.8,475.95,474.73,475.41,17764.0,474.52,474.6696,473.4528,474.131,17764.0
2021-01-06 11:30:00,475.55,477.02,474.6,476.17,45131.0,474.2706,475.7367,473.3232,474.889,45131.0
2021-01-06 11:40:00,476.1,476.1,473.53,473.53,7320.0,474.8192,474.8192,472.2561,472.2561,7320.0
2021-01-06 11:50:00,473.34,474.24,473.31,473.83,17669.0,472.0666,472.9642,472.0367,472.5553,17669.0
2021-01-06 12:00:00,474.15,474.49,473.82,474.23,10520.0,472.8744,473.2135,472.5453,472.9542,10520.0
2021-01-06 12:10:00,474.23,474.62,473.75,474.05,11300.0,472.9542,473.3431,472.4755,472.7747,11300.0
2021-01-06 12:20:00,473.99,474.0,473.3,473.46,7250.0,472.7148,472.7248,472.0267,472.1863,7250.0
2021-01-06 12:30:00,473.6,474.41,473.42,473.9,11211.0,472.3259,473.1337,472.1464,472.6251,11211.0
2021-01-06 12:40:00,474.01,475.0,473.75,474.62,10588.0,472.7348,473.7221,472.4755,473.3431,10588.0
2021-01-06 12:50:00,474.71,474.83,473.91,474.17,8209.0,473.4329,473.5526,472.6351,472.8944,8209.0
2021-01-06 13:00:00,473.97,474.4,473.75,473.95,7157.0,472.6949,473.1237,472.4755,472.6749,7157.0
2021-01-06 13:10:00,474.21,474.51,473.73,473.95,10633.0,472.9342,473.2334,472.4555,472.6749,10633.0
2021-01-06 13:20:00,473.85,474.16,473.62,474.08,7177.0,472.5752,472.8844,472.3458,472.8046,7177.0
2021-01-06 13:30:00,474.25,474.8,474.03,474.29,11600.0,472.9741,473.5227,472.7547,473.014,11600.0
2021-01-06 13:40:00,474.25,474.38,473.5,474.02,11422.0,472.9741,473.1038,472.2262,472.7448,11422.0
2021-01-06 13:50:00,473.83,474.01,473.39,473.53,3635.0,472.5553,472.7348,472.1165,472.2561,3635.0
2021-01-06 14:00:00,473.76,474.09,473.4,473.54,5146.0,472.4855,472.8146,472.1264,472.2661,5146.0
2021-01-06 14:10:00,473.72,473.72,470.55,471.18,19136.0,472.4456,472.4456,469.2841,469.9124,19136.0
2021-01-06 14:20:00,470.83,472.23,470.23,470.62,14338.0,469.5633,470.9596,468.965,469.3539,14338.0
2021-01-06 14:30:00,470.56,472.22,470.54,471.41,12011.0,469.2941,470.9496,469.2741,470.1418,12011.0
2021-01-06 14:40:00,471.4,472.7,470.18,470.54,19368.0,470.1318,471.4283,468.9151,469.2741,19368.0
2021-01-06 14:50:00,471.07,471.07,468.91,470.81,30761.0,469.8027,469.8027,467.6485,469.5434,30761.0
2021-01-06 15:00:00,470.74,471.0,469.5,469.85,14138.0,469.4736,469.7329,468.2369,468.586,14138.0
2021-01-06 15:10:00,469.9,470.56,469.16,470.53,21055.0,468.6358,469.2941,467.8978,469.2641,21055.0
2021-01-06 15:20:00,470.48,470.64,469.19,469.71,33350.0,469.2143,469.3739,467.9278,468.4464,33350.0
2021-01-06 15:30:00,469.71,469.9,467.0,467.45,27362.0,468.4464,468.6358,465.7436,466.1924,27362.0
2021-01-06 15:40:00,467.22,468.67,467.0,468.44,18177.0,465.9631,467.4092,465.7436,467.1798,18177.0
2021-01-06 15:50:00,468.67,470.17,467.9,469.65,91268.0,467.4092,468.9051,466.6412,468.3865,91268.0
2021-01-07 09:30:00,471.24,472.68,467.18,471.87,43953.0,469.9722,471.4084,465.9232,470.6005,43953.0
2021-01-07 09:40:00,471.72,473.09,470.54,471.06,19111.0,470.4509,471.8173,469.2741,469.7927,19111.0
2021-01-07 09:50:00,471.03,472.15,469.98,470.14,26738.0,469.7628,470.8798,468.7156,468.8752,26738.0
2021-01-07 10:00:00,470.3,471.77,468.23,470.15,37181.0,469.0348,470.5008,466.9703,468.8852,37181.0
2021-01-07 10:10:00,470.15,472.0,469.39,471.46,30795.0,468.8852,470.7302,468.1272,470.1916,30795.0
2021-01-07 10:20:00,471.73,472.1,470.81,472.1,20784.0,470.4609,470.8299,469.5434,470.8299,20784.0
2021-01-07 10:30:00,472.1,472.99,471.38,472.98,27573.0,470.8299,471.7175,470.1119,471.7076,27573.0
2021-01-07 10:40:00,473.0,474.82,472.81,473.91,31301.0,471.7275,473.5426,471.538,472.6351,31301.0
2021-01-07 10:50:00,473.9,474.12,472.55,473.51,11768.0,472.6251,472.8445,471.2787,472.2361,11768.0
2021-01-07 11:00:00,473.48,475.57,473.14,475.07,27368.0,472.2062,474.2906,471.8671,473.7919,27368.0
2021-01-07 11:10:00,475.01,475.01,473.57,474.47,13022.0,473.7321,473.7321,472.296,473.1935,13022.0
2021-01-07 11:20:00,474.61,474.84,473.47,474.08,12915.0,473.3332,473.5626,472.1962,472.8046,12915.0
2021-01-07 11:30:00,474.04,474.75,473.82,474.2,18588.0,472.7647,473.4728,472.5453,472.9243,18588.0
2021-01-07 11:40:00,474.43,477.54,474.07,477.5,29361.0,473.1537,476.2553,472.7946,476.2154,29361.0
2021-01-07 11:50:00,477.58,477.66,476.07,476.79,18446.0,476.2952,476.375,474.7892,475.5073,18446.0
2021-01-07 12:00:00,476.79,477.75,476.48,477.41,11590.0,475.5073,476.4647,475.1981,476.1256,11590.0
2021-01-07 12:10:00,477.3,477.5,476.5,476.76,12907.0,476.0159,476.2154,475.2181,475.4774,12907.0
2021-01-07 12:20:00,477.04,478.22,476.88,478.01,12197.0,475.7566,476.9335,475.5971,476.724,12197.0
2021-01-07 12:30:00,478.06,479.75,478.06,479.36,7240.0,476.7739,478.4593,476.7739,478.0704,7240.0
2021-01-07 12:40:00,479.5,479.55,477.37,477.4,11243.0,478.21,478.2599,476.0857,476.1157,11243.0
2021-01-07 12:50:00,477.7,477.77,476.55,476.95,9914.0,476.4149,476.4847,475.268,475.6669,9914.0
2021-01-07 13:00:00,477.08,477.34,476.04,476.59,7820.0,475.7965,476.0558,474.7593,475.3078,7820.0
2021-01-07 13:10:00,476.84,477.22,476.3,477.04,3100.0,475.5572,475.9362,475.0186,475.7566,3100.0
2021-01-07 13:20:00,477.3,479.15,477.29,479.15,7731.0,476.0159,477.861,476.006,477.861,7731.0
2021-01-07 13:30:00,479.38,479.99,479.0,479.0,12430.0,478.0903,478.6987,477.7114,477.7114,12430.0
2021-01-07 13:40:00,478.79,479.52,478.59,479.46,3223.0,477.5019,478.23,477.3025,478.1701,3223.0
2021-01-07 13:50:00,479.7,480.09,479.24,479.91,6925.0,478.4095,478.7984,477.9507,478.6189,6925.0
2021-01-07 14:00:00,479.77,480.23,479.66,479.98,5009.0,478.4793,478.9381,478.3696,478.6887,5009.0
2021-01-07 14:10:00,479.99,480.25,479.0,479.0,5794.0,478.6987,478.958,477.7114,477.7114,5794.0
2021-01-07 14:20:00,478.88,479.1,478.14,478.5,4348.0,477.5917,477.8111,476.8537,477.2127,4348.0
2021-01-07 14:30:00,478.73,479.09,477.35,477.61,15614.0,477.4421,477.8011,476.0658,476.3251,15614.0
2021-01-07 14:40:00,477.65,478.09,477.17,477.91,6220.0,476.365,476.8038,475.8863,476.6243,6220.0
2021-01-07 14:50:00,477.8,478.74,477.56,478.68,11862.0,476.5146,477.4521,476.2752,477.3922,11862.0
2021-01-07 15:00:00,478.79,479.9,478.78,479.68,12725.0,477.5019,478.6089,477.492,478.3895,12725.0
2021-01-07 15:10:00,479.8,479.8,477.91,478.06,9679.0,478.5092,478.5092,476.6243,476.7739,9679.0
2021-01-07 15:20:00,478.04,479.7,477.41,479.54,20427.0,476.7539,478.4095,476.1256,478.2499,20427.0
2021-01-07 15:30:00,479.37,480.71,479.19,480.53,15821.0,478.0804,479.4168,477.9009,479.2372,15821.0
2021-01-07 15:40:00,480.53,480.99,479.89,480.76,22321.0,479.2372,479.696,478.599,479.4666,22321.0
2021-01-07 15:50:00,480.55,481.84,480.33,481.2,58217.0,479.2572,480.5437,479.0378,479.9054,58217.0
2021-01-08 09:30:00,487.93,499.73,487.93,498.54,72791.0,486.6173,498.3856,486.6173,497.1988,72791.0
2021-01-08 09:40:00,498.91,500.7,496.28,496.3,28248.0,497.5678,499.353,494.9449,494.9648,28248.0
2021-01-08 09:50:00,496.81,497.84,493.76,495.37,24932.0,495.4734,496.5007,492.4317,494.0373,24932.0
2021-01-08 10:00:00,495.45,496.25,494.44,494.92,11866.0,494.1171,494.915,493.1098,493.5885,11866.0
2021-01-08 10:10:00,495.82,498.48,495.37,497.44,27486.0,494.4861,497.139,494.0373,496.1018,27486.0
2021-01-08 10:20:00,497.37,498.97,497.31,498.15,24531.0,496.0319,497.6276,495.9721,496.8098,24531.0
2021-01-08 10:30:00,498.0,499.62,497.25,497.69,27417.0,496.6602,498.2759,495.9123,496.3511,27417.0
2021-01-08 10:40:00,497.71,499.03,497.56,498.42,19945.0,496.371,497.6875,496.2214,497.0791,19945.0
2021-01-08 10:50:00,498.16,499.95,497.92,499.71,19711.0,496.8198,498.605,496.5805,498.3656,19711.0
2021-01-08 11:00:00,500.0,500.0,498.46,499.05,12908.0,498.6549,498.6549,497.119,497.7074,12908.0
2021-01-08 11:10:00,498.74,499.84,498.39,499.54,10777.0,497.3983,498.4953,497.0492,498.1961,10777.0
2021-01-08 11:20:00,499.24,499.68,498.0,498.75,12963.0,497.8969,498.3357,496.6602,497.4082,12963.0
2021-01-08 11:30:00,498.65,498.82,497.15,497.56,13751.0,497.3085,497.478,495.8125,496.2214,13751.0
2021-01-08 11:40:00,497.17,497.6,496.51,496.92,7302.0,495.8325,496.2613,495.1743,495.5832,7302.0
2021-01-08 11:50:00,496.92,497.31,495.66,497.19,7913.0,495.5832,495.9721,494.3265,495.8524,7913.0
2021-01-08 12:00:00,497.2,498.48,496.57,498.41,6017.0,495.8624,497.139,495.2341,497.0691,6017.0
2021-01-08 12:10:00,497.8,498.7,497.79,498.11,4927.0,496.4608,497.3584,496.4508,496.77,4927.0
2021-01-08 12:20:00,498.33,498.89,497.9,498.17,6933.0,496.9894,497.5479,496.5605,496.8298,6933.0
2021-01-08 12:30:00,498.21,499.69,498.21,498.92,9397.0,496.8697,498.3457,496.8697,497.5778,9397.0
2021-01-08 12:40:00,499.06,499.06,497.33,497.61,3743.0,497.7174,497.7174,495.992,496.2713,3743.0
2021-01-08 12:50:00,497.77,498.48,497.69,498.09,3932.0,496.4309,497.139,496.3511,496.75,3932.0
2021-01-08 13:00:00,497.94,498.05,497.35,497.8,4540.0,496.6004,496.7101,496.012,496.4608,4540.0
2021-01-08 13:10:00,497.8,498.68,497.22,497.35,8860.0,496.4608,497.3384,495.8823,496.012,8860.0
2021-01-08 13:20:00,496.94,497.73,496.0,497.73,7060.0,495.6031,496.391,494.6656,496.391,7060.0
2021-01-08 13:30:00,497.11,497.75,495.86,496.04,8947.0,495.7726,496.4109,494.526,494.7055,8947.0
2021-01-08 13:40:00,495.89,496.96,495.0,496.64,7341.0,494.5559,495.623,493.6683,495.3039,7341.0
2021-01-08 13:50:00,496.88,497.21,496.42,497.19,8305.0,495.5433,495.8724,495.0845,495.8524,8305.0
2021-01-08 14:00:00,497.15,497.78,496.95,497.75,5216.0,495.8125,496.4408,495.6131,496.4109,5216.0
2021-01-08 14:10:00,497.74,498.89,497.73,498.81,10097.0,496.4009,497.5479,496.391,497.4681,10097.0
2021-01-08 14:20:00,498.77,498.82,498.24,498.74,5746.0,497.4282,497.478,496.8996,497.3983,5746.0
2021-01-08 14:30:00,498.84,499.16,498.55,498.83,8881.0,497.498,497.8171,497.2088,497.488,8881.0
2021-01-08 14:40:00,498.75,498.91,497.93,497.93,9109.0,497.4082,497.5678,496.5904,496.5904,9109.0
2021-01-08 14:50:00,498.0,498.6,497.3,497.34,9838.0,496.6602,497.2586,495.9621,496.002,9838.0
2021-01-08 15:00:00,497.34,497.63,496.52,497.0,9288.0,496.002,496.2912,495.1842,495.6629,9288.0
2021-01-08 15:10:00,496.81,498.37,496.7,498.37,6125.0,495.4734,497.0293,495.3637,497.0293,6125.0
2021-01-08 15:20:00,497.6,498.17,497.18,497.85,9858.0,496.2613,496.8298,495.8425,496.5107,9858.0
2021-01-08 15:30:00,498.07,498.84,498.07,498.83,12007.0,496.7301,497.498,496.7301,497.488,12007.0
2021-01-08 15:40:00,498.91,499.6,497.8,498.31,22380.0,497.5678,498.2559,496.4608,496.9694,22380.0
2021-01-08 15:50:00,498.6,499.28,497.37,498.82,31097.0,497.2586,497.9368,496.0319,497.478,31097.0
2021-01-11 09:30:00,500.0,502.0,493.11,494.8,39119.0,498.6549,500.6495,491.7834,493.4689,39119.0
2021-01-11 09:40:00,494.8,496.69,492.04,492.25,54498.0,493.4689,495.3538,490.7163,490.9257,54498.0
2021-01-11 09:50:00,491.17,492.93,490.62,491.75,15361.0,489.8486,491.6039,489.3001,490.4271,15361.0
2021-01-11 10:00:00,491.63,492.03,489.35,490.45,26120.0,490.3074,490.7063,488.0335,489.1306,26120.0
2021-01-11 10:10:00,490.86,492.57,489.8,491.59,13481.0,489.5395,491.2449,488.4823,490.2675,13481.0
2021-01-11 10:20:00,491.93,494.95,491.63,494.42,11457.0,490.6066,493.6185,490.3074,493.0899,11457.0
2021-01-11 10:30:00,494.7,496.48,492.29,493.35,16185.0,493.3691,495.1443,490.9656,492.0228,16185.0
2021-01-11 10:40:00,493.47,493.47,490.66,492.47,34369.0,492.1424,492.1424,489.34,491.1451,34369.0
2021-01-11 10:50:00,491.7,492.37,490.6,492.09,8678.0,490.3772,491.0454,489.2802,490.7661,8678.0
2021-01-11 11:00:00,492.32,493.44,492.32,492.66,24468.0,490.9955,492.1125,490.9955,491.3346,24468.0
2021-01-11 11:10:00,492.09,492.58,491.41,492.25,7945.0,490.7661,491.2548,490.088,490.9257,7945.0
2021-01-11 11:20:00,492.24,493.16,491.85,492.3,8392.0,490.9157,491.8333,490.5268,490.9756,8392.0
2021-01-11 11:30:00,492.42,492.62,491.27,492.41,8740.0,491.0953,491.2947,489.9484,491.0853,8740.0
2021-01-11 11:40:00,492.2,494.83,492.2,494.25,7933.0,490.8759,493.4988,490.8759,492.9203,7933.0
2021-01-11 11:50:00,494.03,494.2,492.66,494.12,7128.0,492.7009,492.8705,491.3346,492.7907,7128.0
2021-01-11 12:00:00,494.08,496.44,493.73,496.44,11282.0,492.7508,495.1044,492.4017,495.1044,11282.0
2021-01-11 12:10:00,496.23,496.54,494.14,495.02,20662.0,494.895,495.2042,492.8106,493.6883,20662.0
2021-01-11 12:20:00,495.05,495.53,494.63,494.86,10403.0,493.7182,494.1969,493.2993,493.5287,10403.0
2021-01-11 12:30:00,494.88,496.12,494.72,495.64,48279.0,493.5486,494.7853,493.3891,494.3066,48279.0
2021-01-11 12:40:00,495.24,495.88,494.59,495.0,6657.0,493.9077,494.546,493.2594,493.6683,6657.0
2021-01-11 12:50:00,495.04,496.0,494.61,496.0,8556.0,493.7082,494.6656,493.2794,494.6656,8556.0
2021-01-11 13:00:00,495.91,496.5,495.51,496.26,7892.0,494.5759,495.1643,494.1769,494.9249,7892.0
2021-01-11 13:10:00,496.5,498.99,496.5,498.84,17065.0,495.1643,497.6476,495.1643,497.498,17065.0
2021-01-11 13:20:00,498.53,499.72,498.0,499.09,11618.0,497.1888,498.3756,496.6602,497.7473,11618.0
2021-01-11 13:30:00,499.24,499.75,498.82,499.46,4800.0,497.8969,498.4055,497.478,498.1163,4800.0
2021-01-11 13:40:00,499.31,499.82,497.74,497.74,8997.0,497.9667,498.4754,496.4009,496.4009,8997.0
2021-01-11 13:50:00,497.75,498.23,497.24,498.0,6153.0,496.4109,496.8896,495.9023,496.6602,6153.0
2021-01-11 14:00:00,497.81,498.02,497.01,497.79,9914.0,496.4708,496.6802,495.6729,496.4508,9914.0
2021-01-11 14:10:00,498.0,498.54,497.59,498.24,9590.0,496.6602,497.1988,496.2513,496.8996,9590.0
2021-01-11 14:20:00,498.23,498.53,497.79,498.46,9203.0,496.8896,497.1888,496.4508,497.119,9203.0
2021-01-11 14:30:00,498.16,499.89,497.89,499.66,15261.0,496.8198,498.5452,496.5505,498.3158,15261.0
2021-01-11 14:40:00,499.67,500.71,499.66,500.61,9616.0,498.3258,499.363,498.3158,499.2632,9616.0
2021-01-11 14:50:00,500.39,501.67,500.28,500.81,15063.0,499.0438,500.3204,498.9341,499.4627,15063.0
2021-01-11 15:00:00,500.92,501.32,500.18,500.18,9663.0,499.5724,499.9713,498.8344,498.8344,9663.0
2021-01-11 15:10:00,500.4,501.41,500.21,500.93,11294.0,499.0538,500.0611,498.8643,499.5824,11294.0
2021-01-11 15:20:00,500.9,501.95,500.53,501.65,11845.0,499.5524,500.5996,499.1834,500.3004,11845.0
2021-01-11 15:30:00,501.78,502.5,500.7,501.26,24938.0,500.4301,501.1481,499.353,499.9115,24938.0
2021-01-11 15:40:00,501.47,504.66,501.18,504.51,35462.0,500.1209,503.3023,499.8317,503.1527,35462.0
2021-01-11 15:50:00,504.59,505.14,502.45,502.46,80798.0,503.2325,503.781,501.0983,501.1082,80798.0
2021-01-12 09:30:00,504.41,506.89,502.0,506.3,32593.0,503.053,505.5263,500.6495,504.9379,32593.0
2021-01-12 09:40:00,506.51,510.96,506.51,510.96,32397.0,505.1474,509.5854,505.1474,509.5854,32397.0
2021-01-12 09:50:00,510.64,513.46,510.47,513.0,27834.0,509.2662,512.0787,509.0967,511.6199,27834.0
2021-01-12 10:00:00,513.01,513.28,510.41,510.97,26437.0,511.6299,511.8991,509.0369,509.5954,26437.0
2021-01-12 10:10:00,511.28,512.02,510.32,511.18,37974.0,509.9045,510.6425,508.9471,509.8048,37974.0
2021-01-12 10:20:00,511.19,511.88,510.12,510.98,14359.0,509.8148,510.5029,508.7476,509.6053,14359.0
2021-01-12 10:30:00,510.6,511.21,509.06,510.4,17988.0,509.2263,509.8347,507.6905,509.0269,17988.0
2021-01-12 10:40:00,510.23,511.15,509.99,510.67,14732.0,508.8573,509.7749,508.618,509.2962,14732.0
2021-01-12 10:50:00,510.97,511.38,510.85,510.92,8677.0,509.5954,510.0043,509.4757,509.5455,8677.0
2021-01-12 11:00:00,511.34,514.5,511.33,513.59,52818.0,509.9644,513.1159,509.9544,512.2083,52818.0
2021-01-12 11:10:00,513.3,514.74,513.3,513.81,15848.0,511.9191,513.3552,511.9191,512.4277,15848.0
2021-01-12 11:20:00,513.71,514.98,513.34,514.25,22551.0,512.328,513.5946,511.959,512.8665,22551.0
2021-01-12 11:30:00,514.0,518.0,513.87,517.02,25050.0,512.6172,516.6064,512.4876,515.6291,25050.0
2021-01-12 11:40:00,516.6,518.5,515.9,515.99,42244.0,515.2102,517.1051,514.5121,514.6018,42244.0
2021-01-12 11:50:00,516.08,517.24,514.79,517.24,17491.0,514.6916,515.8485,513.4051,515.8485,17491.0
2021-01-12 12:00:00,516.9,517.18,512.02,512.03,27622.0,515.5094,515.7886,510.6425,510.6525,27622.0
2021-01-12 12:10:00,512.71,512.71,510.36,511.96,30065.0,511.3307,511.3307,508.987,510.5827,30065.0
2021-01-12 12:20:00,511.71,512.23,510.85,511.39,8079.0,510.3334,510.852,509.4757,510.0142,8079.0
2021-01-12 12:30:00,511.52,511.75,510.33,510.68,13288.0,510.1439,510.3733,508.9571,509.3061,13288.0
2021-01-12 12:40:00,510.69,510.84,509.72,510.14,12424.0,509.3161,509.4657,508.3487,508.7676,12424.0
2021-01-12 12:50:00,510.25,510.4,509.69,510.03,16596.0,508.8773,509.0269,508.3188,508.6579,16596.0
2021-01-12 13:00:00,510.0,510.37,509.46,509.68,11035.0,508.628,508.997,508.0894,508.3088,11035.0
2021-01-12 13:10:00,509.8,510.46,509.27,509.58,6500.0,508.4285,509.0867,507.8999,508.2091,6500.0
2021-01-12 13:20:00,509.55,510.67,509.1,510.53,8548.0,508.1792,509.2962,507.7304,509.1565,8548.0
2021-01-12 13:30:00,510.69,510.86,510.07,510.71,8332.0,509.3161,509.4857,508.6978,509.3361,8332.0
2021-01-12 13:40:00,510.72,511.07,510.35,510.7,11340.0,509.346,509.6951,508.977,509.3261,11340.0
2021-01-12 13:50:00,510.54,510.77,509.86,510.43,7715.0,509.1665,509.3959,508.4883,509.0568,7715.0
2021-01-12 14:00:00,510.18,511.07,509.92,509.92,9898.0,508.8075,509.6951,508.5482,508.5482,9898.0
2021-01-12 14:10:00,509.95,510.38,509.16,509.72,8309.0,508.5781,509.0069,507.7902,508.3487,8309.0
2021-01-12 14:20:00,509.7,510.04,507.9,508.16,14725.0,508.3288,508.6679,506.5336,506.7929,14725.0
2021-01-12 14:30:00,508.44,508.93,505.21,505.71,17142.0,507.0722,507.5608,503.8509,504.3495,17142.0
2021-01-12 14:40:00,505.48,506.29,505.41,505.7,7985.0,504.1201,504.9279,504.0503,504.3395,7985.0
2021-01-12 14:50:00,505.47,506.54,505.06,506.27,12471.0,504.1102,505.1773,503.7013,504.908,12471.0
2021-01-12 15:00:00,506.6,507.99,506.56,507.78,10342.0,505.2371,506.6234,505.1972,506.4139,10342.0
2021-01-12 15:10:00,507.73,508.51,507.2,507.27,10991.0,506.3641,507.142,505.8355,505.9053,10991.0
2021-01-12 15:20:00,507.48,508.1,506.8,507.2,5100.0,506.1147,506.7331,505.4366,505.8355,5100.0
2021-01-12 15:30:00,507.09,508.0,506.64,507.35,16541.0,505.7258,506.6333,505.277,505.9851,16541.0
2021-01-12 15:40:00,507.42,508.64,507.36,508.14,24230.0,506.0549,507.2716,505.9951,506.773,24230.0
2021-01-12 15:50:00,507.86,508.09,505.75,505.76,39203.0,506.4937,506.7231,504.3894,504.3994,39203.0
2021-01-13 09:30:00,517.0,522.0,512.52,515.47,79375.0,515.6091,520.5957,511.1412,514.0832,79375.0
2021-01-13 09:40:00,515.92,517.76,514.51,514.82,25825.0,514.532,516.3671,513.1258,513.435,25825.0
2021-01-13 09:50:00,515.5,519.14,515.5,518.32,29086.0,514.1132,517.7434,514.1132,516.9256,29086.0
2021-01-13 10:00:00,518.27,518.55,512.03,512.53,25965.0,516.8757,517.155,510.6525,511.1512,25965.0
2021-01-13 10:10:00,512.06,512.98,509.14,510.51,20244.0,510.6824,511.5999,507.7703,509.1366,20244.0
2021-01-13 10:20:00,510.18,514.36,509.78,512.9,25752.0,508.8075,512.9762,508.4086,511.5202,25752.0
2021-01-13 10:30:00,512.48,513.15,511.45,512.19,7802.0,511.1013,511.7695,510.0741,510.8121,7802.0
2021-01-13 10:40:00,512.59,512.59,510.31,510.67,7950.0,511.211,511.211,508.9371,509.2962,7950.0
2021-01-13 10:50:00,511.01,511.59,510.35,511.18,19121.0,509.6352,510.2137,508.977,509.8048,19121.0
2021-01-13 11:00:00,511.43,513.0,511.0,511.24,11873.0,510.0541,511.6199,509.6253,509.8646,11873.0
2021-01-13 11:10:00,511.03,511.93,510.6,511.22,12430.0,509.6552,510.5528,509.2263,509.8447,12430.0
2021-01-13 11:20:00,511.5,511.96,510.92,511.65,8409.0,510.1239,510.5827,509.5455,510.2735,8409.0
2021-01-13 11:30:00,511.69,512.06,511.39,511.88,8340.0,510.3134,510.6824,510.0142,510.5029,8340.0
2021-01-13 11:40:00,512.0,513.0,511.68,512.53,25532.0,510.6226,511.6199,510.3034,511.1512,25532.0
2021-01-13 11:50:00,512.76,514.57,512.46,514.3,8749.0,511.3805,513.1857,511.0813,512.9164,8749.0
2021-01-13 12:00:00,514.7,515.68,514.19,515.67,24596.0,513.3153,514.2927,512.8067,514.2827,24596.0
2021-01-13 12:10:00,515.85,516.1,514.33,514.52,15421.0,514.4622,514.7116,512.9463,513.1358,15421.0
2021-01-13 12:20:00,514.73,515.45,513.56,514.07,6853.0,513.3452,514.0633,512.1784,512.687,6853.0
2021-01-13 12:30:00,514.05,514.75,512.02,512.81,8880.0,512.6671,513.3652,510.6425,511.4304,8880.0
2021-01-13 12:40:00,512.85,513.26,512.28,512.74,6947.0,511.4703,511.8792,510.9018,511.3606,6947.0
2021-01-13 12:50:00,512.54,513.04,511.77,511.81,6736.0,511.1611,511.6598,510.3932,510.4331,6736.0
2021-01-13 13:00:00,511.96,512.98,511.96,512.55,4686.0,510.5827,511.5999,510.5827,511.1711,4686.0
2021-01-13 13:10:00,512.75,514.6,512.68,514.29,5866.0,511.3706,513.2156,511.3008,512.9064,5866.0
2021-01-13 13:20:00,513.92,514.36,513.0,513.0,9248.0,512.5374,512.9762,511.6199,511.6199,9248.0
2021-01-13 13:30:00,513.0,513.18,512.32,512.54,11996.0,511.6199,511.7994,510.9417,511.1611,11996.0
2021-01-13 13:40:00,512.53,512.54,510.63,510.9,22218.0,511.1512,511.1611,509.2563,509.5255,22218.0
2021-01-13 13:50:00,510.89,510.89,509.22,509.7,19317.0,509.5156,509.5156,507.8501,508.3288,19317.0
2021-01-13 14:00:00,509.82,510.66,509.76,510.25,9725.0,508.4484,509.2862,508.3886,508.8773,9725.0
2021-01-13 14:10:00,510.25,511.8,509.67,511.6,11844.0,508.8773,510.4231,508.2989,510.2237,11844.0
2021-01-13 14:20:00,511.75,512.96,511.47,512.96,10513.0,510.3733,511.58,510.094,511.58,10513.0
2021-01-13 14:30:00,513.14,513.49,510.82,510.85,16612.0,511.7595,512.1086,509.4458,509.4757,16612.0
2021-01-13 14:40:00,511.07,511.74,509.7,511.62,14378.0,509.6951,510.3633,508.3288,510.2436,14378.0
2021-01-13 14:50:00,511.63,513.71,511.63,513.47,16787.0,510.2536,512.328,510.2536,512.0886,16787.0
2021-01-13 15:00:00,513.7,513.89,512.65,513.36,13953.0,512.318,512.5075,511.2708,511.9789,13953.0
2021-01-13 15:10:00,513.72,514.46,512.84,513.84,19843.0,512.338,513.076,511.4603,512.4576,19843.0
2021-01-13 15:20:00,513.71,514.54,513.47,513.75,22747.0,512.328,513.1557,512.0886,512.3679,22747.0
2021-01-13 15:30:00,514.12,514.14,511.63,511.93,18639.0,512.7369,512.7568,510.2536,510.5528,18639.0
2021-01-13 15:40:00,512.11,512.78,512.0,512.78,13819.0,510.7323,511.4005,510.6226,511.4005,13819.0
2021-01-13 15:50:00,512.62,512.88,511.61,512.19,40884.0,511.2409,511.5002,510.2336,510.8121,40884.0
2021-01-14 09:30:00,513.1,515.75,511.57,514.28,26399.0,511.7196,514.3625,510.1937,512.8964,26399.0
2021-01-14 09:40:00,513.9,514.44,512.97,513.53,5216.0,512.5175,513.056,511.59,512.1485,5216.0
2021-01-14 09:50:00,514.32,514.32,513.34,513.94,6161.0,512.9363,512.9363,511.959,512.5574,6161.0
2021-01-14 10:00:00,513.55,513.72,511.33,512.91,8792.0,512.1684,512.338,509.9544,511.5301,8792.0
2021-01-14 10:10:00,513.0,514.49,512.66,514.25,8049.0,511.6199,513.1059,511.2808,512.8665,8049.0
2021-01-14 10:20:00,514.08,515.31,514.08,515.2,9218.0,512.697,513.9237,512.697,513.814,9218.0
2021-01-14 10:30:00,515.22,515.23,513.6,514.22,7407.0,513.8339,513.8439,512.2183,512.8366,7407.0
2021-01-14 10:40:00,514.56,515.03,514.42,515.03,5881.0,513.1757,513.6444,513.0361,513.6444,5881.0
2021-01-14 10:50:00,515.56,517.08,515.23,516.75,8150.0,514.173,515.6889,513.8439,515.3598,8150.0
2021-01-14 11:00:00,516.87,518.47,516.87,518.11,15262.0,515.4795,517.0752,515.4795,516.7161,15262.0
2021-01-14 11:10:00,518.11,518.9,517.43,517.47,6719.0,516.7161,517.504,516.038,516.0779,6719.0
2021-01-14 11:20:00,517.49,518.39,517.05,517.83,7214.0,516.0978,516.9954,515.659,516.4369,7214.0
2021-01-14 11:30:00,517.94,517.95,516.61,516.79,9191.0,516.5466,516.5566,515.2202,515.3997,9191.0
2021-01-14 11:40:00,516.67,517.78,516.67,517.46,2500.0,515.28,516.387,515.28,516.0679,2500.0
2021-01-14 11:50:00,517.46,519.0,517.46,518.87,4521.0,516.0679,517.6038,516.0679,517.4741,4521.0
2021-01-14 12:00:00,518.57,519.0,517.52,517.52,6535.0,517.1749,517.6038,516.1277,516.1277,6535.0
2021-01-14 12:10:00,517.46,518.97,517.43,518.71,5223.0,516.0679,517.5738,516.038,517.3145,5223.0
2021-01-14 12:20:00,518.8,520.0,518.79,519.89,10360.0,517.4043,518.6011,517.3943,518.4914,10360.0
2021-01-14 12:30:00,519.93,520.71,519.1,520.18,23471.0,518.5312,519.3092,517.7035,518.7806,23471.0
2021-01-14 12:40:00,520.01,521.16,520.01,521.16,7608.0,518.611,519.7579,518.611,519.7579,7608.0
2021-01-14 12:50:00,521.25,522.9,521.25,522.48,11526.0,519.8477,521.4933,519.8477,521.0744,11526.0
2021-01-14 13:00:00,522.67,523.04,520.97,521.66,12211.0,521.2639,521.6329,519.5685,520.2566,12211.0
2021-01-14 13:10:00,521.67,521.97,520.62,521.63,5316.0,520.2666,520.5658,519.2194,520.2267,5316.0
2021-01-14 13:20:00,521.52,521.99,520.35,520.35,8136.0,520.117,520.5857,518.9501,518.9501,8136.0
2021-01-14 13:30:00,520.24,520.77,519.81,520.62,7511.0,518.8404,519.369,518.4116,519.2194,7511.0
2021-01-14 13:40:00,520.46,521.0,519.65,520.7,6102.0,519.0598,519.5984,518.252,519.2992,6102.0
2021-01-14 13:50:00,520.55,520.95,519.9,519.9,8362.0,519.1496,519.5485,518.5013,518.5013,8362.0
2021-01-14 14:00:00,520.1,522.31,520.1,521.61,12254.0,518.7008,520.9048,518.7008,520.2067,12254.0
2021-01-14 14:10:00,521.57,522.79,521.06,522.79,6510.0,520.1668,521.3836,519.6582,521.3836,6510.0
2021-01-14 14:20:00,522.84,523.5,522.39,523.5,10091.0,521.4334,522.0916,520.9846,522.0916,10091.0
2021-01-14 14:30:00,523.25,524.7,523.15,524.57,10035.0,521.8423,523.2884,521.7426,523.1588,10035.0
2021-01-14 14:40:00,524.49,524.88,522.61,522.61,15565.0,523.079,523.4679,521.204,521.204,15565.0
2021-01-14 14:50:00,522.26,522.68,521.0,521.19,14232.0,520.855,521.2739,519.5984,519.7879,14232.0
2021-01-14 15:00:00,521.07,521.13,519.51,519.53,15457.0,519.6682,519.728,518.1124,518.1323,15457.0
2021-01-14 15:10:00,519.84,520.74,518.89,518.89,18332.0,518.4415,519.3391,517.494,517.494,18332.0
2021-01-14 15:20:00,518.9,519.58,517.36,518.25,13477.0,517.504,518.1822,515.9682,516.8558,13477.0
2021-01-14 15:30:00,518.44,519.24,518.05,518.21,17881.0,517.0453,517.8431,516.6563,516.8159,17881.0
2021-01-14 15:40:00,518.21,519.75,517.74,519.18,15997.0,516.8159,518.3517,516.3471,517.7833,15997.0
2021-01-14 15:50:00,519.1,519.2,517.75,517.9,70788.0,517.7035,517.8032,516.3571,516.5067,70788.0
2021-01-15 09:30:00,518.1,522.99,516.57,522.42,67222.0,516.7062,521.583,515.1803,521.0146,67222.0
2021-01-15 09:40:00,521.58,521.58,517.78,520.45,9786.0,520.1768,520.1768,516.387,519.0499,9786.0
2021-01-15 09:50:00,519.89,521.76,518.97,521.76,16132.0,518.4914,520.3563,517.5738,520.3563,16132.0
2021-01-15 10:00:00,521.76,522.8,516.68,516.68,19687.0,520.3563,521.3935,515.29,515.29,19687.0
2021-01-15 10:10:00,516.09,517.5,514.69,515.32,8986.0,514.7016,516.1078,513.3053,513.9337,8986.0
2021-01-15 10:20:00,514.89,515.0,513.15,514.5,9000.0,513.5048,513.6145,511.7695,513.1159,9000.0
2021-01-15 10:30:00,514.34,516.25,514.0,515.84,8430.0,512.9563,514.8611,512.6172,514.4523,8430.0
2021-01-15 10:40:00,515.9,516.71,515.64,515.89,7970.0,514.5121,515.3199,514.2528,514.5021,7970.0
2021-01-15 10:50:00,515.64,516.37,513.99,514.46,7618.0,514.2528,514.9808,512.6072,513.076,7618.0
2021-01-15 11:00:00,514.07,514.19,511.11,512.36,8361.0,512.687,512.8067,509.735,510.9816,8361.0
2021-01-15 11:10:00,512.39,515.09,512.39,514.94,11363.0,511.0115,513.7043,511.0115,513.5547,11363.0
2021-01-15 11:20:00,515.06,515.2,513.3,513.6,3050.0,513.6744,513.814,511.9191,512.2183,3050.0
2021-01-15 11:30:00,513.74,515.31,513.45,514.18,9118.0,512.3579,513.9237,512.0687,512.7967,9118.0
2021-01-15 11:40:00,514.62,515.37,514.18,514.18,4700.0,513.2355,513.9835,512.7967,512.7967,4700.0
2021-01-15 11:50:00,514.04,514.96,513.68,514.2,5921.0,512.6571,513.5746,512.2981,512.8167,5921.0
2021-01-15 12:00:00,514.34,514.99,513.71,514.88,4838.0,512.9563,513.6045,512.328,513.4948,4838.0
2021-01-15 12:10:00,514.91,515.7,514.91,515.7,1816.0,513.5248,514.3126,513.5248,514.3126,1816.0
2021-01-15 12:20:00,515.28,516.2,515.28,516.2,2350.0,513.8938,514.8113,513.8938,514.8113,2350.0
2021-01-15 12:30:00,516.14,517.89,516.03,517.03,11405.0,514.7514,516.4967,514.6417,515.6391,11405.0
2021-01-15 12:40:00,517.36,517.36,516.11,516.12,3283.0,515.9682,515.9682,514.7215,514.7315,3283.0
2021-01-15 12:50:00,516.19,516.52,515.34,516.14,4496.0,514.8013,515.1304,513.9536,514.7514,4496.0
2021-01-15 13:00:00,516.47,516.47,515.81,516.19,1200.0,515.0806,515.0806,514.4223,514.8013,1200.0
2021-01-15 13:10:00,516.14,517.7,515.85,517.65,2651.0,514.7514,516.3072,514.4622,516.2574,2651.0
2021-01-15 13:20:00,517.99,519.02,517.75,518.25,13059.0,516.5965,517.6237,516.3571,516.8558,13059.0
2021-01-15 13:30:00,518.21,518.21,516.63,516.99,5633.0,516.8159,516.8159,515.2401,515.5992,5633.0
2021-01-15 13:40:00,517.0,517.13,516.5,516.6,6057.0,515.6091,515.7388,515.1105,515.2102,6057.0
2021-01-15 13:50:00,516.63,517.48,515.82,515.82,5201.0,515.2401,516.0878,514.4323,514.4323,5201.0
2021-01-15 14:00:00,516.64,516.77,516.23,516.47,4809.0,515.2501,515.3798,514.8412,515.0806,4809.0
2021-01-15 14:10:00,516.64,517.8,516.45,517.72,2676.0,515.2501,516.407,515.0606,516.3272,2676.0
2021-01-15 14:20:00,517.77,518.6,517.7,517.7,3000.0,516.3771,517.2048,516.3072,516.3072,3000.0
2021-01-15 14:30:00,517.77,518.56,517.7,518.42,3272.0,516.3771,517.1649,516.3072,517.0253,3272.0
2021-01-15 14:40:00,518.35,518.6,517.51,518.41,6436.0,516.9555,517.2048,516.1178,517.0153,6436.0
2021-01-15 14:50:00,518.43,518.43,517.53,517.78,5161.0,517.0353,517.0353,516.1377,516.387,5161.0
2021-01-15 15:00:00,518.0,518.71,517.5,518.23,11105.0,516.6064,517.3145,516.1078,516.8358,11105.0
2021-01-15 15:10:00,518.4,519.62,517.84,519.56,5629.0,517.0054,518.2221,516.4469,518.1622,5629.0
2021-01-15 15:20:00,518.88,519.82,518.88,519.69,8328.0,517.4841,518.4215,517.4841,518.2919,8328.0
2021-01-15 15:30:00,519.77,520.57,519.05,520.0,14839.0,518.3717,519.1695,517.6536,518.6011,14839.0
2021-01-15 15:40:00,520.49,520.5,518.75,519.38,17599.0,519.0897,519.0997,517.3544,517.9827,17599.0
2021-01-15 15:50:00,519.85,519.85,517.38,518.45,37395.0,518.4515,518.4515,515.9881,517.0552,37395.0
2021-01-19 09:30:00,523.03,527.71,522.06,527.71,40066.0,521.6229,526.2903,520.6555,526.2903,40066.0
2021-01-19 09:40:00,527.98,529.89,527.98,529.89,18457.0,526.5596,528.4645,526.5596,528.4645,18457.0
2021-01-19 09:50:00,529.98,535.01,529.8,534.13,27094.0,528.5542,533.5707,528.3747,532.693,27094.0
2021-01-19 10:00:00,534.5,534.5,530.63,531.57,24851.0,533.0621,533.0621,529.2025,530.1399,24851.0
2021-01-19 10:10:00,531.65,535.4,531.65,535.24,11548.0,530.2197,533.9596,530.2197,533.8001,11548.0
2021-01-19 10:20:00,535.13,536.62,534.72,535.66,19448.0,533.6904,535.1763,533.2815,534.2189,19448.0
2021-01-19 10:30:00,536.02,536.49,529.31,529.63,37746.0,534.578,535.0467,527.886,528.2052,37746.0
2021-01-19 10:40:00,529.37,534.43,529.36,534.42,27791.0,527.9459,532.9922,527.9359,532.9823,27791.0
2021-01-19 10:50:00,534.0,534.27,532.21,533.22,15181.0,532.5634,532.8327,530.7782,531.7855,15181.0
2021-01-19 11:00:00,533.18,534.72,532.51,534.72,23627.0,531.7456,533.2815,531.0774,533.2815,23627.0
2021-01-19 11:10:00,534.94,534.94,532.1,532.3,20961.0,533.5009,533.5009,530.6685,530.868,20961.0
2021-01-19 11:20:00,532.48,534.16,532.3,533.59,21786.0,531.0475,532.723,530.868,532.1545,21786.0
2021-01-19 11:30:00,533.82,534.17,532.21,533.0,11459.0,532.3839,532.7329,530.7782,531.5661,11459.0
2021-01-19 11:40:00,533.12,533.49,532.49,533.18,11004.0,531.6858,532.0548,531.0575,531.7456,11004.0
2021-01-19 11:50:00,533.31,534.35,532.7,532.7,8834.0,531.8753,532.9125,531.2669,531.2669,8834.0
2021-01-19 12:00:00,532.7,533.0,531.05,531.44,5322.0,531.2669,531.5661,529.6213,530.0103,5322.0
2021-01-19 12:10:00,531.85,532.04,531.26,531.73,6100.0,530.4192,530.6087,529.8308,530.2995,6100.0
2021-01-19 12:20:00,531.56,532.23,531.56,532.23,5506.0,530.13,530.7982,530.13,530.7982,5506.0
2021-01-19 12:30:00,531.99,531.99,530.55,530.55,5721.0,530.5588,530.5588,529.1227,529.1227,5721.0
2021-01-19 12:40:00,530.59,531.77,530.46,531.21,6351.0,529.1626,530.3394,529.0329,529.7809,6351.0
2021-01-19 12:50:00,531.67,531.67,530.18,530.51,4567.0,530.2397,530.2397,528.7537,529.0828,4567.0
2021-01-19 13:00:00,530.55,532.14,530.32,532.14,4837.0,529.1227,530.7084,528.8933,530.7084,4837.0
2021-01-19 13:10:00,532.05,532.82,531.93,532.5,6516.0,530.6186,531.3866,530.499,531.0674,6516.0
2021-01-19 13:20:00,532.29,533.45,532.29,533.17,7726.0,530.858,532.0149,530.858,531.7356,7726.0
2021-01-19 13:30:00,533.05,533.77,532.78,532.96,3540.0,531.616,532.334,531.3467,531.5262,3540.0
2021-01-19 13:40:00,532.95,533.32,532.55,533.31,5086.0,531.5162,531.8852,531.1173,531.8753,5086.0
2021-01-19 13:50:00,533.04,534.0,532.95,533.7,3916.0,531.606,532.5634,531.5162,532.2642,3916.0
2021-01-19 14:00:00,533.71,533.96,533.41,533.92,3075.0,532.2742,532.5235,531.975,532.4836,3075.0
2021-01-19 14:10:00,534.0,534.48,533.85,534.12,5461.0,532.5634,533.0421,532.4138,532.6831,5461.0
2021-01-19 14:20:00,533.99,535.06,533.85,534.9,7743.0,532.5534,533.6205,532.4138,533.461,7743.0
2021-01-19 14:30:00,534.8,535.68,534.8,535.67,9239.0,533.3612,534.2389,533.3612,534.2289,9239.0
2021-01-19 14:40:00,535.83,536.3,535.54,536.3,11491.0,534.3885,534.8572,534.0993,534.8572,11491.0
2021-01-19 14:50:00,536.24,536.5,535.76,535.78,5839.0,534.7974,535.0567,534.3187,534.3386,5839.0
2021-01-19 15:00:00,535.8,536.49,535.47,535.47,7610.0,534.3586,535.0467,534.0294,534.0294,7610.0
2021-01-19 15:10:00,535.57,535.62,534.3,534.3,7515.0,534.1292,534.179,532.8626,532.8626,7515.0
2021-01-19 15:20:00,534.39,534.54,533.72,534.05,6221.0,532.9523,533.1019,532.2842,532.6133,6221.0
2021-01-19 15:30:00,534.14,534.29,533.28,533.54,11222.0,532.703,532.8526,531.8453,532.1046,11222.0
2021-01-19 15:40:00,533.77,534.76,533.74,534.5,14719.0,532.334,533.3214,532.3041,533.0621,14719.0
2021-01-19 15:50:00,534.31,534.77,533.57,533.89,41854.0,532.8726,533.3313,532.1346,532.4537,41854.0
2021-01-20 09:30:00,536.78,537.83,529.31,529.67,29091.0,535.3359,536.3831,527.886,528.245,29091.0
2021-01-20 09:40:00,529.91,531.93,529.38,530.84,16275.0,528.4844,530.499,527.9558,529.4119,16275.0
2021-01-20 09:50:00,531.45,536.31,531.45,535.84,9565.0,530.0203,534.8672,530.0203,534.3984,9565.0
2021-01-20 10:00:00,535.63,538.43,535.45,538.43,8757.0,534.189,536.9815,534.0095,536.9815,8757.0
2021-01-20 10:10:00,538.11,543.13,538.11,542.54,32102.0,536.6623,541.6688,536.6623,541.0804,32102.0
2021-01-20 10:20:00,542.48,543.99,541.68,541.69,18864.0,541.0206,542.5265,540.2227,540.2327,18864.0
2021-01-20 10:30:00,541.69,543.98,541.08,541.08,20151.0,540.2327,542.5165,539.6244,539.6244,20151.0
2021-01-20 10:40:00,541.23,542.51,541.09,542.23,5902.0,539.7739,541.0505,539.6343,540.7713,5902.0
2021-01-20 10:50:00,542.35,543.98,540.73,541.57,10634.0,540.8909,542.5165,539.2753,540.113,10634.0
2021-01-20 11:00:00,541.14,541.63,539.86,541.01,6558.0,539.6842,540.1729,538.4076,539.5545,6558.0
2021-01-20 11:10:00,540.92,541.52,537.92,538.34,13693.0,539.4648,540.0632,536.4729,536.8917,13693.0
2021-01-20 11:20:00,538.35,538.94,537.67,538.0,6281.0,536.9017,537.4901,536.2235,536.5526,6281.0
2021-01-20 11:30:00,538.53,538.67,537.51,537.52,10653.0,537.0812,537.2208,536.064,536.0739,10653.0
2021-01-20 11:40:00,537.65,537.75,536.45,537.22,5600.0,536.2036,536.3033,535.0068,535.7747,5600.0
2021-01-20 11:50:00,537.25,537.32,536.33,536.53,6896.0,535.8047,535.8745,534.8871,535.0866,6896.0
2021-01-20 12:00:00,536.54,537.39,534.56,534.97,8876.0,535.0966,535.9443,533.1219,533.5308,8876.0
2021-01-20 12:10:00,535.25,536.06,534.64,535.23,4041.0,533.81,534.6179,533.2017,533.7901,4041.0
2021-01-20 12:20:00,535.5,535.5,534.34,535.09,12372.0,534.0594,534.0594,532.9025,533.6505,12372.0
2021-01-20 12:30:00,535.08,536.32,534.89,535.97,2400.0,533.6405,534.8772,533.451,534.5281,2400.0
2021-01-20 12:40:00,536.05,536.52,534.65,534.85,9556.0,534.6079,535.0766,533.2116,533.4111,9556.0
2021-01-20 12:50:00,534.8,535.75,534.52,535.73,3215.0,533.3612,534.3087,533.082,534.2887,3215.0
2021-01-20 13:00:00,535.81,536.23,534.18,534.55,6700.0,534.3685,534.7874,532.7429,533.1119,6700.0
2021-01-20 13:10:00,534.83,535.5,534.5,535.2,5891.0,533.3912,534.0594,533.0621,533.7602,5891.0
2021-01-20 13:20:00,535.33,535.94,534.99,535.44,4483.0,533.8898,534.4982,533.5507,533.9995,4483.0
2021-01-20 13:30:00,535.56,536.54,535.36,535.77,5090.0,534.1192,535.0966,533.9197,534.3286,5090.0
2021-01-20 13:40:00,535.67,536.2,534.92,534.92,5730.0,534.2289,534.7575,533.4809,533.4809,5730.0
2021-01-20 13:50:00,535.11,536.42,535.02,536.08,4103.0,533.6704,534.9769,533.5807,534.6378,4103.0
2021-01-20 14:00:00,535.69,536.15,535.35,535.8,3500.0,534.2489,534.7076,533.9098,534.3586,3500.0
2021-01-20 14:10:00,535.63,536.32,535.18,536.25,4679.0,534.189,534.8772,533.7402,534.8073,4679.0
2021-01-20 14:20:00,536.37,538.8,536.36,538.79,12754.0,534.927,537.3505,534.917,537.3405,12754.0
2021-01-20 14:30:00,538.88,540.39,538.51,540.15,8091.0,537.4303,538.9362,537.0613,538.6969,8091.0
2021-01-20 14:40:00,540.24,542.49,540.21,542.49,14907.0,538.7866,541.0306,538.7567,541.0306,14907.0
2021-01-20 14:50:00,542.17,543.33,541.92,542.15,16594.0,540.7114,541.8683,540.4621,540.6915,16594.0
2021-01-20 15:00:00,542.08,543.0,541.41,542.83,6165.0,540.6217,541.5392,539.9535,541.3696,6165.0
2021-01-20 15:10:00,542.83,542.98,540.99,540.99,11776.0,541.3696,541.5192,539.5346,539.5346,11776.0
2021-01-20 15:20:00,541.01,541.52,540.46,541.29,11127.0,539.5545,540.0632,539.006,539.8338,11127.0
2021-01-20 15:30:00,541.33,542.14,541.33,541.49,14023.0,539.8737,540.6815,539.8737,540.0332,14023.0
2021-01-20 15:40:00,541.4,543.49,541.15,542.97,15613.0,539.9435,542.0279,539.6942,541.5093,15613.0
2021-01-20 15:50:00,543.21,543.46,541.53,541.55,48404.0,541.7486,541.9979,540.0731,540.0931,48404.0
2021-01-21 09:30:00,540.58,543.28,532.11,533.07,22983.0,539.1257,541.8184,530.6785,531.6359,22983.0
2021-01-21 09:40:00,533.69,535.85,532.04,534.87,33551.0,532.2542,534.4084,530.6087,533.4311,33551.0
2021-01-21 09:50:00,534.82,535.29,530.17,530.19,16707.0,533.3812,533.8499,528.7437,528.7636,16707.0
2021-01-21 10:00:00,530.2,532.8,527.91,532.8,21917.0,528.7736,531.3666,526.4898,531.3666,21917.0
2021-01-21 10:10:00,532.64,533.8,530.69,531.0,15733.0,531.2071,532.3639,529.2623,529.5715,15733.0
2021-01-21 10:20:00,530.66,532.03,529.94,531.48,12417.0,529.2324,530.5987,528.5143,530.0502,12417.0
2021-01-21 10:30:00,531.74,535.19,531.45,535.19,9570.0,530.3095,533.7502,530.0203,533.7502,9570.0
2021-01-21 10:40:00,535.06,535.56,534.71,535.29,3653.0,533.6205,534.1192,533.2715,533.8499,3653.0
2021-01-21 10:50:00,535.58,536.15,535.19,535.85,3497.0,534.1391,534.7076,533.7502,534.4084,3497.0
2021-01-21 11:00:00,535.46,535.88,533.79,534.21,5423.0,534.0195,534.4383,532.354,532.7728,5423.0
2021-01-21 11:10:00,534.04,534.04,532.19,532.78,2535.0,532.6033,532.6033,530.7583,531.3467,2535.0
2021-01-21 11:20:00,533.92,533.94,531.25,531.25,6195.0,532.4836,532.5036,529.8208,529.8208,6195.0
2021-01-21 11:30:00,531.47,533.34,531.2,531.67,5774.0,530.0402,531.9052,529.7709,530.2397,5774.0
2021-01-21 11:40:00,531.37,531.58,530.11,530.75,9862.0,529.9405,530.1499,528.6839,529.3221,9862.0
2021-01-21 11:50:00,530.77,532.64,530.72,532.44,3499.0,529.3421,531.2071,529.2922,531.0076,3499.0
2021-01-21 12:00:00,532.22,533.0,531.38,532.98,11191.0,530.7882,531.5661,529.9504,531.5461,11191.0
2021-01-21 12:10:00,532.93,532.93,529.33,529.5,8510.0,531.4963,531.4963,527.906,528.0755,8510.0
2021-01-21 12:20:00,529.35,530.08,528.64,530.08,9194.0,527.9259,528.6539,527.2178,528.6539,9194.0
2021-01-21 12:30:00,530.23,530.23,528.47,529.67,9662.0,528.8035,528.8035,527.0483,528.245,9662.0
2021-01-21 12:40:00,529.53,530.21,529.36,529.73,5142.0,528.1054,528.7836,527.9359,528.3049,5142.0
2021-01-21 12:50:00,529.68,530.36,528.79,530.36,7750.0,528.255,528.9332,527.3674,528.9332,7750.0
2021-01-21 13:00:00,530.41,532.89,530.27,532.52,7328.0,528.9831,531.4564,528.8434,531.0874,7328.0
2021-01-21 13:10:00,532.32,533.38,532.25,532.61,7742.0,530.8879,531.9451,530.8181,531.1771,7742.0
2021-01-21 13:20:00,532.63,534.48,532.63,534.05,11534.0,531.1971,533.0421,531.1971,532.6133,11534.0
2021-01-21 13:30:00,534.25,534.58,533.71,534.19,5325.0,532.8127,533.1418,532.2742,532.7529,5325.0
2021-01-21 13:40:00,534.21,534.55,533.32,533.42,4558.0,532.7728,533.1119,531.8852,531.985,4558.0
2021-01-21 13:50:00,533.17,535.36,533.16,535.36,8125.0,531.7356,533.9197,531.7257,533.9197,8125.0
2021-01-21 14:00:00,535.37,536.96,535.19,536.47,7598.0,533.9297,535.5154,533.7502,535.0268,7598.0
2021-01-21 14:10:00,536.33,537.86,535.03,537.86,24537.0,534.8871,536.413,533.5906,536.413,24537.0
2021-01-21 14:20:00,537.81,538.12,535.85,536.41,8676.0,536.3631,536.6723,534.4084,534.9669,8676.0
2021-01-21 14:30:00,536.41,538.55,536.41,537.51,10246.0,534.9669,537.1012,534.9669,536.064,10246.0
2021-01-21 14:40:00,537.81,537.94,536.81,536.81,8391.0,536.3631,536.4928,535.3658,535.3658,8391.0
2021-01-21 14:50:00,536.82,537.64,536.0,537.63,6146.0,535.3758,536.1936,534.558,536.1836,6146.0
2021-01-21 15:00:00,537.39,537.77,535.16,535.42,8233.0,535.9443,536.3233,533.7203,533.9796,8233.0
2021-01-21 15:10:00,535.63,535.74,533.16,533.35,26909.0,534.189,534.2987,531.7257,531.9151,26909.0
2021-01-21 15:20:00,533.28,534.1,533.06,533.44,9535.0,531.8453,532.6631,531.6259,532.0049,9535.0
2021-01-21 15:30:00,533.44,534.31,533.06,533.26,20349.0,532.0049,532.8726,531.6259,531.8254,20349.0
2021-01-21 15:40:00,533.27,536.98,533.08,534.99,20487.0,531.8354,535.5354,531.6459,533.5507,20487.0
2021-01-21 15:50:00,535.19,536.89,535.06,535.52,41560.0,533.7502,535.4456,533.6205,534.0793,41560.0
2021-01-22 09:30:00,534.1,541.91,534.1,541.39,31756.0,532.6631,540.4521,532.6631,539.9335,31756.0
2021-01-22 09:40:00,541.69,542.04,539.93,540.73,5852.0,540.2327,540.5818,538.4774,539.2753,5852.0
2021-01-22 09:50:00,539.97,540.27,538.66,539.11,4605.0,538.5173,538.8165,537.2109,537.6597,4605.0
2021-01-22 10:00:00,538.63,539.03,537.34,539.0,3511.0,537.1809,537.5799,535.8944,537.5499,3511.0
2021-01-22 10:10:00,538.58,539.88,538.26,539.43,5899.0,537.1311,538.4276,536.8119,537.9788,5899.0
2021-01-22 10:20:00,539.43,542.46,539.08,541.64,10625.0,537.9788,541.0006,537.6297,540.1828,10625.0
2021-01-22 10:30:00,541.23,543.25,541.21,542.56,5181.0,539.7739,541.7885,539.754,541.1004,5181.0
2021-01-22 10:40:00,542.73,543.5,542.17,542.42,6285.0,541.2699,542.0378,540.7114,540.9607,6285.0
2021-01-22 10:50:00,542.4,542.7,540.68,540.68,5496.0,540.9408,541.24,539.2254,539.2254,5496.0
2021-01-22 11:00:00,540.44,540.88,539.49,540.16,3593.0,538.9861,539.4249,538.0386,538.7068,3593.0
2021-01-22 11:10:00,540.09,541.0,540.08,540.58,1100.0,538.637,539.5446,538.627,539.1257,1100.0
2021-01-22 11:20:00,540.9,541.13,540.56,540.57,3628.0,539.4448,539.6742,539.1057,539.1157,3628.0
2021-01-22 11:30:00,540.33,540.84,539.27,540.23,4782.0,538.8764,539.385,537.8192,538.7766,4782.0
2021-01-22 11:40:00,540.26,542.11,540.24,542.11,2572.0,538.8066,540.6516,538.7866,540.6516,2572.0
2021-01-22 11:50:00,542.53,543.98,542.27,543.87,8335.0,541.0704,542.5165,540.8111,542.4068,8335.0
2021-01-22 12:00:00,543.65,543.66,542.68,543.4,3000.0,542.1874,542.1974,541.22,541.9381,3000.0
2021-01-22 12:10:00,543.33,544.45,543.33,544.0,7299.0,541.8683,542.9853,541.8683,542.5365,7299.0
2021-01-22 12:20:00,544.07,544.2,543.32,543.42,5084.0,542.6063,542.736,541.8583,541.9581,5084.0
2021-01-22 12:30:00,543.45,544.26,543.28,544.01,2850.0,541.988,542.7958,541.8184,542.5465,2850.0
2021-01-22 12:40:00,544.1,546.73,544.1,546.0,26224.0,542.6362,545.2592,542.6362,544.5311,26224.0
2021-01-22 12:50:00,546.07,546.43,544.96,545.14,5156.0,544.6009,544.96,543.4939,543.6734,5156.0
2021-01-22 13:00:00,545.31,546.24,544.25,544.25,7005.0,543.843,544.7705,542.7858,542.7858,7005.0
2021-01-22 13:10:00,544.6,545.31,543.82,545.31,3904.0,543.1349,543.843,542.357,543.843,3904.0
2021-01-22 13:20:00,545.51,545.57,544.25,544.48,5645.0,544.0424,544.1023,542.7858,543.0152,5645.0
2021-01-22 13:30:00,544.39,545.22,543.09,543.99,8636.0,542.9254,543.7532,541.6289,542.5265,8636.0
2021-01-22 13:40:00,544.22,544.22,543.0,543.0,5313.0,542.7559,542.7559,541.5392,541.5392,5313.0
2021-01-22 13:50:00,543.34,544.13,543.06,544.13,4105.0,541.8783,542.6661,541.599,542.6661,4105.0
2021-01-22 14:00:00,543.97,544.91,543.94,544.81,4203.0,542.5066,543.444,542.4767,543.3443,4203.0
2021-01-22 14:10:00,544.49,544.8,543.49,543.67,11423.0,543.0252,543.3343,542.0279,542.2074,11423.0
2021-01-22 14:20:00,543.67,543.84,541.29,541.29,5027.0,542.2074,542.3769,539.8338,539.8338,5027.0
2021-01-22 14:30:00,541.63,542.86,541.63,542.41,4206.0,540.1729,541.3996,540.1729,540.9508,4206.0
2021-01-22 14:40:00,542.46,542.9,541.59,541.85,2580.0,541.0006,541.4395,540.133,540.3923,2580.0
2021-01-22 14:50:00,541.81,543.01,541.1,542.91,3641.0,540.3524,541.5492,539.6443,541.4494,3641.0
2021-01-22 15:00:00,542.91,543.37,542.42,543.37,4402.0,541.4494,541.9082,540.9607,541.9082,4402.0
2021-01-22 15:10:00,542.91,543.16,541.41,542.63,5315.0,541.4494,541.6988,539.9535,541.1702,5315.0
2021-01-22 15:20:00,542.11,543.47,542.11,542.82,4675.0,540.6516,542.0079,540.6516,541.3597,4675.0
2021-01-22 15:30:00,542.24,542.24,541.41,541.41,2738.0,540.7812,540.7812,539.9535,539.9535,2738.0
2021-01-22 15:40:00,541.06,541.43,539.5,540.0,16178.0,539.6044,539.9734,538.0486,538.5473,16178.0
2021-01-22 15:50:00,539.56,540.28,537.77,537.77,62206.0,538.1084,538.8265,536.3233,536.3233,62206.0
2021-01-25 09:30:00,554.32,555.0,546.01,547.15,74042.0,552.8287,553.5069,544.5411,545.678,74042.0
2021-01-25 09:40:00,547.36,552.22,546.04,546.89,15330.0,545.8875,550.7344,544.571,545.4187,15330.0
2021-01-25 09:50:00,546.89,549.87,545.22,546.52,19313.0,545.4187,548.3907,543.7532,545.0497,19313.0
2021-01-25 10:00:00,546.5,549.33,546.49,546.85,11129.0,545.0298,547.8522,545.0198,545.3788,11129.0
2021-01-25 10:10:00,546.99,547.91,546.3,547.41,11236.0,545.5185,546.436,544.8303,545.9373,11236.0
2021-01-25 10:20:00,547.24,548.43,546.47,547.0,8746.0,545.7678,546.9546,544.9998,545.5284,8746.0
2021-01-25 10:30:00,547.39,547.6,546.62,547.02,6585.0,545.9174,546.1268,545.1494,545.5484,6585.0
2021-01-25 10:40:00,547.0,549.14,546.99,549.14,5950.0,545.5284,547.6627,545.5185,547.6627,5950.0
2021-01-25 10:50:00,548.84,549.06,546.24,546.24,7225.0,547.3635,547.5829,544.7705,544.7705,7225.0
2021-01-25 11:00:00,546.41,546.48,542.0,542.0,18422.0,544.94,545.0098,540.5419,540.5419,18422.0
2021-01-25 11:10:00,541.95,543.41,540.86,541.4,19810.0,540.492,541.9481,539.4049,539.9435,19810.0
2021-01-25 11:20:00,541.7,544.03,541.7,542.9,4710.0,540.2427,542.5664,540.2427,541.4395,4710.0
2021-01-25 11:30:00,542.75,543.9,542.29,542.99,10764.0,541.2899,542.4368,540.8311,541.5292,10764.0
2021-01-25 11:40:00,543.12,544.61,542.72,544.44,6364.0,541.6589,543.1449,541.2599,542.9753,6364.0
2021-01-25 11:50:00,544.6,544.8,543.15,543.51,4560.0,543.1349,543.3343,541.6888,542.0478,4560.0
2021-01-25 12:00:00,543.5,544.08,543.02,543.21,4462.0,542.0378,542.6163,541.5591,541.7486,4462.0
2021-01-25 12:10:00,543.11,543.6,541.79,542.14,5322.0,541.6489,542.1376,540.3324,540.6815,5322.0
2021-01-25 12:20:00,542.38,542.91,541.08,541.08,5194.0,540.9209,541.4494,539.6244,539.6244,5194.0
2021-01-25 12:30:00,541.08,541.19,540.4,540.5,3889.0,539.6244,539.7341,538.9462,539.0459,3889.0
2021-01-25 12:40:00,540.7,542.26,538.77,542.26,13084.0,539.2454,540.8012,537.3206,540.8012,13084.0
2021-01-25 12:50:00,542.75,543.58,542.63,543.22,5966.0,541.2899,542.1176,541.1702,541.7586,5966.0
2021-01-25 13:00:00,543.17,544.19,542.52,542.52,6369.0,541.7087,542.726,541.0605,541.0605,6369.0
2021-01-25 13:10:00,542.64,543.32,542.23,542.99,3650.0,541.1802,541.8583,540.7713,541.5292,3650.0
2021-01-25 13:20:00,543.21,543.25,541.72,541.72,6500.0,541.7486,541.7885,540.2626,540.2626,6500.0
2021-01-25 13:30:00,542.02,543.54,541.88,542.79,7681.0,540.5618,542.0777,540.4222,541.3297,7681.0
2021-01-25 13:40:00,542.79,545.28,542.61,543.97,5470.0,541.3297,543.8131,541.1502,542.5066,5470.0
2021-01-25 13:50:00,543.78,543.79,542.57,543.51,4492.0,542.3171,542.3271,541.1103,542.0478,4492.0
2021-01-25 14:00:00,543.47,544.53,543.46,544.08,4439.0,542.0079,543.0651,541.9979,542.6163,4439.0
2021-01-25 14:10:00,543.75,544.3,543.22,544.22,2858.0,542.2872,542.8357,541.7586,542.7559,2858.0
2021-01-25 14:20:00,544.26,545.03,543.12,543.61,4727.0,542.7958,543.5637,541.6589,542.1475,4727.0
2021-01-25 14:30:00,544.08,544.58,543.33,543.54,4565.0,542.6163,543.1149,541.8683,542.0777,4565.0
2021-01-25 14:40:00,543.76,544.84,543.74,543.79,3550.0,542.2971,543.3742,542.2772,542.3271,3550.0
2021-01-25 14:50:00,543.82,544.55,543.63,544.49,7184.0,542.357,543.085,542.1675,543.0252,7184.0
2021-01-25 15:00:00,544.51,545.0,544.33,545.0,3803.0,543.0451,543.5338,542.8656,543.5338,3803.0
2021-01-25 15:10:00,544.8,544.98,543.79,544.21,3721.0,543.3343,543.5139,542.3271,542.7459,3721.0
2021-01-25 15:20:00,544.3,545.69,543.84,545.38,9221.0,542.8357,544.2219,542.3769,543.9128,9221.0
2021-01-25 15:30:00,545.26,545.65,545.03,545.03,7212.0,543.7931,544.1821,543.5637,543.5637,7212.0
2021-01-25 15:40:00,545.1,547.16,544.6,547.16,12934.0,543.6335,545.688,543.1349,545.688,12934.0
2021-01-25 15:50:00,547.35,549.69,547.26,548.2,38656.0,545.8775,548.2112,545.7877,546.7252,38656.0
2021-01-26 09:30:00,556.5,558.91,550.0,551.24,47794.0,555.0029,557.4064,548.5204,549.757,47794.0
2021-01-26 09:40:00,552.24,552.48,549.71,551.12,12380.0,550.7543,550.9937,548.2311,549.6373,12380.0
2021-01-26 09:50:00,551.14,551.45,547.18,548.07,14569.0,549.6573,549.9665,545.7079,546.5955,14569.0
2021-01-26 10:00:00,548.15,551.0,548.15,550.46,11446.0,546.6753,549.5177,546.6753,548.9791,11446.0
2021-01-26 10:10:00,550.09,551.71,547.6,548.21,15873.0,548.6101,550.2258,546.1268,546.7352,15873.0
2021-01-26 10:20:00,548.45,550.21,547.78,550.16,12089.0,546.9745,548.7298,546.3063,548.6799,12089.0
2021-01-26 10:30:00,549.94,550.43,547.1,547.73,22919.0,548.4605,548.9492,545.6282,546.2565,22919.0
2021-01-26 10:40:00,548.07,548.09,545.34,547.05,12871.0,546.5955,546.6155,543.8729,545.5783,12871.0
2021-01-26 10:50:00,547.03,547.59,545.65,546.78,7190.0,545.5583,546.1168,544.1821,545.309,7190.0
2021-01-26 11:00:00,546.72,547.0,544.5,544.93,8269.0,545.2492,545.5284,543.0351,543.464,8269.0
2021-01-26 11:10:00,544.57,545.44,543.25,543.25,4058.0,543.105,543.9726,541.7885,541.7885,4058.0
2021-01-26 11:20:00,543.57,545.1,543.21,544.87,9407.0,542.1077,543.6335,541.7486,543.4042,9407.0
2021-01-26 11:30:00,544.84,545.04,543.0,543.5,6845.0,543.3742,543.5737,541.5392,542.0378,6845.0
2021-01-26 11:40:00,543.05,543.05,542.14,542.31,3528.0,541.5891,541.5891,540.6815,540.851,3528.0
2021-01-26 11:50:00,542.41,543.6,542.41,543.58,4929.0,540.9508,542.1376,540.9508,542.1176,4929.0
2021-01-26 12:00:00,543.67,544.78,543.67,544.43,5114.0,542.2074,543.3144,542.2074,542.9653,5114.0
2021-01-26 12:10:00,544.14,544.79,543.45,544.79,7566.0,542.6761,543.3244,541.988,543.3244,7566.0
2021-01-26 12:20:00,544.63,545.5,544.35,545.25,7510.0,543.1648,544.0325,542.8856,543.7831,7510.0
2021-01-26 12:30:00,545.21,546.31,544.91,546.1,5910.0,543.7432,544.8403,543.444,544.6308,5910.0
2021-01-26 12:40:00,545.62,546.07,544.72,545.75,6050.0,544.1521,544.6009,543.2546,544.2818,6050.0
2021-01-26 12:50:00,545.94,546.73,545.9,546.44,8748.0,544.4713,545.2592,544.4314,544.9699,8748.0
2021-01-26 13:00:00,546.47,546.71,545.0,545.26,8514.0,544.9998,545.2392,543.5338,543.7931,8514.0
2021-01-26 13:10:00,545.47,545.97,544.9,544.9,9825.0,544.0025,544.5012,543.4341,543.4341,9825.0
2021-01-26 13:20:00,544.89,545.52,544.81,545.33,6636.0,543.4241,544.0524,543.3443,543.8629,6636.0
2021-01-26 13:30:00,545.5,545.97,544.99,545.12,19365.0,544.0325,544.5012,543.5238,543.6535,19365.0
2021-01-26 13:40:00,545.12,545.69,544.84,545.04,14067.0,543.6535,544.2219,543.3742,543.5737,14067.0
2021-01-26 13:50:00,544.63,545.35,544.42,545.06,7960.0,543.1648,543.8829,542.9554,543.5936,7960.0
2021-01-26 14:00:00,545.21,547.0,544.24,547.0,28861.0,543.7432,545.5284,542.7758,545.5284,28861.0
2021-01-26 14:10:00,547.33,547.74,546.47,547.74,8202.0,545.8575,546.2664,544.9998,546.2664,8202.0
2021-01-26 14:20:00,547.92,548.55,546.84,546.85,7550.0,546.4459,547.0743,545.3689,545.3788,7550.0
2021-01-26 14:30:00,546.96,547.82,546.78,547.82,3658.0,545.4885,546.3462,545.309,546.3462,3658.0
2021-01-26 14:40:00,548.28,548.58,545.71,545.8,10710.0,546.805,547.1042,544.2419,544.3317,10710.0
2021-01-26 14:50:00,545.75,546.77,545.05,545.9,7300.0,544.2818,545.299,543.5837,544.4314,7300.0
2021-01-26 15:00:00,546.09,546.57,545.83,546.04,4804.0,544.6209,545.0996,544.3616,544.571,4804.0
2021-01-26 15:10:00,546.33,546.68,545.62,546.02,4717.0,544.8602,545.2093,544.1521,544.5511,4717.0
2021-01-26 15:20:00,545.94,545.94,544.75,544.75,6030.0,544.4713,544.4713,543.2845,543.2845,6030.0
2021-01-26 15:30:00,544.61,545.38,543.73,545.08,9430.0,543.1449,543.9128,542.2672,543.6136,9430.0
2021-01-26 15:40:00,545.37,545.82,544.65,545.47,9653.0,543.9028,544.3516,543.1847,544.0025,9653.0
2021-01-26 15:50:00,545.28,545.65,543.2,544.1,39008.0,543.8131,544.1821,541.7386,542.6362,39008.0
2021-01-27 09:30:00,540.58,541.97,526.58,532.37,48967.0,539.1257,540.512,525.1634,530.9378,48967.0
2021-01-27 09:40:00,532.71,533.91,521.03,521.03,29566.0,531.2769,532.4736,519.6283,519.6283,29566.0
2021-01-27 09:50:00,524.35,525.97,521.1,524.71,22932.0,522.9394,524.555,519.6981,523.2984,22932.0
2021-01-27 10:00:00,524.79,526.0,521.43,524.22,27749.0,523.3782,524.5849,520.0272,522.8097,27749.0
2021-01-27 10:10:00,524.36,524.36,518.01,519.49,16324.0,522.9493,522.9493,516.6164,518.0924,16324.0
2021-01-27 10:20:00,519.24,521.53,518.62,519.53,24819.0,517.8431,520.1269,517.2248,518.1323,24819.0
2021-01-27 10:30:00,519.97,522.95,518.33,522.58,68655.0,518.5711,521.5431,516.9356,521.1741,68655.0
2021-01-27 10:40:00,523.11,523.43,520.21,521.2,41264.0,521.7027,522.0218,518.8105,519.7978,41264.0
2021-01-27 10:50:00,521.21,521.94,519.85,521.24,18950.0,519.8078,520.5358,518.4515,519.8377,18950.0
2021-01-27 11:00:00,521.08,521.28,519.94,520.05,28571.0,519.6782,519.8776,518.5412,518.6509,28571.0
2021-01-27 11:10:00,520.05,525.53,519.87,525.53,35513.0,518.6509,524.1162,518.4714,524.1162,35513.0
2021-01-27 11:20:00,525.03,526.29,523.82,524.97,23092.0,523.6175,524.8741,522.4108,523.5577,23092.0
2021-01-27 11:30:00,525.1,525.47,521.0,521.46,27303.0,523.6873,524.0563,519.5984,520.0571,27303.0
2021-01-27 11:40:00,522.05,522.84,519.21,519.21,15770.0,520.6455,521.4334,517.8132,517.8132,15770.0
2021-01-27 11:50:00,519.85,519.85,515.58,516.08,16104.0,518.4515,518.4515,514.193,514.6916,16104.0
2021-01-27 12:00:00,516.07,517.59,514.02,516.25,23554.0,514.6816,516.1975,512.6371,514.8611,23554.0
2021-01-27 12:10:00,515.86,518.57,515.7,517.94,14234.0,514.4722,517.1749,514.3126,516.5466,14234.0
2021-01-27 12:20:00,518.23,519.35,516.99,517.32,9257.0,516.8358,517.9528,515.5992,515.9283,9257.0
2021-01-27 12:30:00,517.58,518.06,516.12,516.84,13179.0,516.1876,516.6663,514.7315,515.4496,13179.0
2021-01-27 12:40:00,516.66,519.67,516.66,518.04,22091.0,515.27,518.2719,515.27,516.6463,22091.0
2021-01-27 12:50:00,518.0,520.36,518.0,520.36,8376.0,516.6064,518.9601,516.6064,518.9601,8376.0
2021-01-27 13:00:00,520.47,521.57,519.96,520.51,10999.0,519.0698,520.1668,518.5612,519.1097,10999.0
2021-01-27 13:10:00,520.58,520.93,518.24,518.24,7253.0,519.1795,519.5286,516.8458,516.8458,7253.0
2021-01-27 13:20:00,518.4,518.47,517.0,517.61,5877.0,517.0054,517.0752,515.6091,516.2175,5877.0
2021-01-27 13:30:00,517.57,517.61,516.43,516.44,8619.0,516.1776,516.2175,515.0407,515.0506,8619.0
2021-01-27 13:40:00,516.41,518.11,516.04,517.26,16389.0,515.0207,516.7161,514.6517,515.8684,16389.0
2021-01-27 13:50:00,517.02,517.76,516.39,516.87,9362.0,515.6291,516.3671,515.0008,515.4795,9362.0
2021-01-27 14:00:00,517.2,518.93,516.98,517.03,10628.0,515.8086,517.5339,515.5892,515.6391,10628.0
2021-01-27 14:10:00,517.0,517.25,515.13,515.53,20809.0,515.6091,515.8585,513.7442,514.1431,20809.0
2021-01-27 14:20:00,515.16,516.41,514.96,515.51,19860.0,513.7741,515.0207,513.5746,514.1231,19860.0
2021-01-27 14:30:00,515.39,516.62,514.65,516.0,12129.0,514.0035,515.2302,513.2655,514.6118,12129.0
2021-01-27 14:40:00,515.83,517.5,515.0,515.0,12339.0,514.4423,516.1078,513.6145,513.6145,12339.0
2021-01-27 14:50:00,515.14,515.26,513.39,513.78,15770.0,513.7541,513.8738,512.0088,512.3978,15770.0
2021-01-27 15:00:00,513.41,516.16,512.94,514.39,23041.0,512.0288,514.7714,511.5601,513.0062,23041.0
2021-01-27 15:10:00,514.12,516.32,514.12,516.32,12583.0,512.7369,514.931,512.7369,514.931,12583.0
2021-01-27 15:20:00,515.86,519.44,515.84,516.36,28120.0,514.4722,518.0426,514.4523,514.9709,28120.0
2021-01-27 15:30:00,516.37,517.22,514.85,515.76,16395.0,514.9808,515.8285,513.4649,514.3725,16395.0
2021-01-27 15:40:00,515.84,517.52,514.87,516.99,24702.0,514.4523,516.1277,513.4849,515.5992,24702.0
2021-01-27 15:50:00,516.57,517.72,514.72,516.02,60815.0,515.1803,516.3272,513.3353,514.6318,60815.0
2021-01-28 09:30:00,521.27,523.79,520.0,522.87,27103.0,519.8676,522.3809,518.6011,521.4633,27103.0
2021-01-28 09:40:00,523.2,526.87,522.32,526.04,9914.0,521.7925,525.4526,520.9148,524.6248,9914.0
2021-01-28 09:50:00,526.07,526.39,522.61,525.61,15876.0,524.6547,524.9739,521.204,524.196,15876.0
2021-01-28 10:00:00,524.78,529.51,524.01,527.52,63373.0,523.3682,528.0855,522.6003,526.1008,63373.0
2021-01-28 10:10:00,527.5,528.57,525.44,526.73,17387.0,526.0809,527.148,524.0264,525.313,17387.0
2021-01-28 10:20:00,526.5,528.0,525.29,526.23,11838.0,525.0836,526.5795,523.8768,524.8143,11838.0
2021-01-28 10:30:00,525.89,526.93,523.56,523.78,7201.0,524.4752,525.5124,522.1515,522.3709,7201.0
2021-01-28 10:40:00,524.2,524.91,523.18,524.01,18555.0,522.7898,523.4979,521.7725,522.6003,18555.0
2021-01-28 10:50:00,523.97,524.97,521.01,521.25,18258.0,522.5604,523.5577,519.6083,519.8477,18258.0
2021-01-28 11:00:00,521.5,523.66,520.01,521.3,6208.0,520.097,522.2512,518.611,519.8976,6208.0
2021-01-28 11:10:00,522.0,522.94,518.92,519.61,8121.0,520.5957,521.5332,517.524,518.2121,8121.0
2021-01-28 11:20:00,520.01,520.98,519.18,520.81,5392.0,518.611,519.5784,517.7833,519.4089,5392.0
2021-01-28 11:30:00,521.37,521.37,518.22,518.68,10606.0,519.9674,519.9674,516.8258,517.2846,10606.0
2021-01-28 11:40:00,518.52,519.57,516.21,518.6,8790.0,517.125,518.1722,514.8213,517.2048,8790.0
2021-01-28 11:50:00,519.45,519.45,516.83,517.03,8802.0,518.0525,518.0525,515.4396,515.6391,8802.0
2021-01-28 12:00:00,517.43,518.0,516.5,517.08,8268.0,516.038,516.6064,515.1105,515.6889,8268.0
2021-01-28 12:10:00,517.23,517.46,516.5,516.5,4045.0,515.8385,516.0679,515.1105,515.1105,4045.0
2021-01-28 12:20:00,516.51,516.52,515.01,515.14,11762.0,515.1205,515.1304,513.6245,513.7541,11762.0
2021-01-28 12:30:00,515.11,516.69,515.06,516.0,8530.0,513.7242,515.3,513.6744,514.6118,8530.0
2021-01-28 12:40:00,516.26,518.96,516.26,517.03,9426.0,514.8711,517.5639,514.8711,515.6391,9426.0
2021-01-28 12:50:00,517.43,517.44,515.1,515.78,4907.0,516.038,516.0479,513.7142,514.3924,4907.0
2021-01-28 13:00:00,516.1,516.62,515.0,515.2,7200.0,514.7116,515.2302,513.6145,513.814,7200.0
2021-01-28 13:10:00,515.66,516.28,515.0,515.36,5040.0,514.2727,514.8911,513.6145,513.9735,5040.0
2021-01-28 13:20:00,515.55,517.59,515.4,517.34,8742.0,514.163,516.1975,514.0134,515.9482,8742.0
2021-01-28 13:30:00,517.09,517.09,515.7,516.56,6784.0,515.6989,515.6989,514.3126,515.1703,6784.0
2021-01-28 13:40:00,516.62,517.1,515.68,516.42,3363.0,515.2302,515.7089,514.2927,515.0307,3363.0
2021-01-28 13:50:00,516.42,516.42,515.38,515.49,3800.0,515.0307,515.0307,513.9935,514.1032,3800.0
2021-01-28 14:00:00,515.56,516.06,514.58,514.72,8109.0,514.173,514.6717,513.1956,513.3353,8109.0
2021-01-28 14:10:00,514.67,518.81,513.7,517.91,22317.0,513.2854,517.4143,512.318,516.5167,22317.0
2021-01-28 14:20:00,517.5,517.64,512.61,514.05,7476.0,516.1078,516.2474,511.2309,512.6671,7476.0
2021-01-28 14:30:00,513.8,514.16,511.8,512.62,16509.0,512.4177,512.7768,510.4231,511.2409,16509.0
2021-01-28 14:40:00,512.78,513.48,511.06,512.68,9319.0,511.4005,512.0986,509.6851,511.3008,9319.0
2021-01-28 14:50:00,512.91,512.91,511.06,512.04,10079.0,511.5301,511.5301,509.6851,510.6625,10079.0
2021-01-28 15:00:00,511.85,512.35,510.35,510.51,18304.0,510.473,510.9716,508.977,509.1366,18304.0
2021-01-28 15:10:00,510.32,510.85,508.35,508.72,10307.0,508.9471,509.4757,506.9824,507.3514,10307.0
2021-01-28 15:20:00,508.42,509.73,508.17,508.18,15665.0,507.0522,508.3587,506.8029,506.8129,15665.0
2021-01-28 15:30:00,508.42,509.01,506.35,506.74,36670.0,507.0522,507.6406,504.9878,505.3767,36670.0
2021-01-28 15:40:00,506.63,507.41,505.11,506.16,38475.0,505.267,506.0449,503.7511,504.7983,38475.0
2021-01-28 15:50:00,506.16,508.43,505.2,505.81,76537.0,504.7983,507.0622,503.8409,504.4492,76537.0
2021-01-29 09:30:00,505.97,514.22,505.65,514.13,50460.0,504.6088,512.8366,504.2897,512.7469,50460.0
2021-01-29 09:40:00,514.14,514.42,508.18,509.65,29369.0,512.7568,513.0361,506.8129,508.2789,29369.0
2021-01-29 09:50:00,509.33,510.37,505.53,506.98,25144.0,507.9598,508.997,504.17,505.6161,25144.0
2021-01-29 10:00:00,507.25,509.47,505.11,508.17,10100.0,505.8854,508.0994,503.7511,506.8029,10100.0
2021-01-29 10:10:00,508.75,510.68,508.75,509.64,7689.0,507.3813,509.3061,507.3813,508.2689,7689.0
2021-01-29 10:20:00,509.44,510.47,509.12,510.1,14853.0,508.0695,509.0967,507.7503,508.7277,14853.0
2021-01-29 10:30:00,510.0,511.65,509.37,509.96,9020.0,508.628,510.2735,507.9997,508.5881,9020.0
2021-01-29 10:40:00,510.23,510.66,507.9,509.69,14906.0,508.8573,509.2862,506.5336,508.3188,14906.0
2021-01-29 10:50:00,509.63,510.3,508.31,509.46,4758.0,508.259,508.9272,506.9425,508.0894,4758.0
2021-01-29 11:00:00,510.0,510.22,508.01,508.45,10005.0,508.628,508.8474,506.6433,507.0821,10005.0
2021-01-29 11:10:00,508.51,508.51,505.84,506.54,56900.0,507.142,507.142,504.4792,505.1773,56900.0
2021-01-29 11:20:00,506.3,506.51,504.81,504.81,5053.0,504.9379,505.1474,503.4519,503.4519,5053.0
2021-01-29 11:30:00,504.82,505.59,503.12,503.33,7825.0,503.4619,504.2298,501.7665,501.9759,7825.0
2021-01-29 11:40:00,503.86,504.71,503.73,503.83,5892.0,502.5045,503.3522,502.3748,502.4746,5892.0
2021-01-29 11:50:00,503.49,503.69,502.31,502.5,3883.0,502.1355,502.3349,500.9587,501.1481,3883.0
2021-01-29 12:00:00,502.55,502.69,501.51,501.61,6466.0,501.198,501.3376,500.1608,500.2605,6466.0
2021-01-29 12:10:00,501.62,501.84,499.61,500.45,13446.0,500.2705,500.4899,498.2659,499.1037,13446.0
2021-01-29 12:20:00,499.98,500.42,498.04,499.1,67551.0,498.6349,499.0737,496.7001,497.7573,67551.0
2021-01-29 12:30:00,499.09,501.61,498.58,499.3,13266.0,497.7473,500.2605,497.2387,497.9567,13266.0
2021-01-29 12:40:00,499.38,500.11,498.05,498.44,21780.0,498.0365,498.7646,496.7101,497.0991,21780.0
2021-01-29 12:50:00,498.45,501.8,498.45,498.5,12381.0,497.109,500.45,497.109,497.1589,12381.0
2021-01-29 13:00:00,498.0,499.58,497.7,498.78,78668.0,496.6602,498.236,496.3611,497.4381,78668.0
2021-01-29 13:10:00,499.18,499.36,496.09,496.18,16659.0,497.8371,498.0166,494.7554,494.8451,16659.0
2021-01-29 13:20:00,496.68,500.5,496.64,500.16,7136.0,495.3438,499.1535,495.3039,498.8144,7136.0
2021-01-29 13:30:00,500.26,501.29,499.45,499.96,5119.0,498.9142,499.9414,498.1063,498.615,5119.0
2021-01-29 13:40:00,499.64,500.29,498.38,498.38,9376.0,498.2958,498.9441,497.0392,497.0392,9376.0
2021-01-29 13:50:00,498.34,499.06,496.96,497.35,9329.0,496.9993,497.7174,495.623,496.012,9329.0
2021-01-29 14:00:00,497.08,500.2,497.08,500.2,11911.0,495.7427,498.8543,495.7427,498.8543,11911.0
2021-01-29 14:10:00,500.12,501.24,499.81,500.41,7173.0,498.7745,499.8915,498.4654,499.0638,7173.0
2021-01-29 14:20:00,501.14,502.19,500.56,502.19,9938.0,499.7918,500.839,499.2134,500.839,9938.0
2021-01-29 14:30:00,502.05,503.22,501.82,503.0,37670.0,500.6994,501.8662,500.47,501.6468,37670.0
2021-01-29 14:40:00,502.93,503.36,502.26,503.0,15346.0,501.577,502.0058,500.9088,501.6468,15346.0
2021-01-29 14:50:00,503.0,505.5,502.88,503.83,33931.0,501.6468,504.1401,501.5271,502.4746,33931.0
2021-01-29 15:00:00,504.09,505.15,503.74,504.94,14245.0,502.7339,503.791,502.3848,503.5816,14245.0
2021-01-29 15:10:00,504.94,505.83,504.4,504.8,22021.0,503.5816,504.4692,503.043,503.442,22021.0
2021-01-29 15:20:00,505.01,507.45,504.64,506.69,12014.0,503.6514,506.0848,503.2824,505.3269,12014.0
2021-01-29 15:30:00,506.91,507.49,504.87,504.87,21314.0,505.5463,506.1247,503.5118,503.5118,21314.0
2021-01-29 15:40:00,504.64,505.38,503.03,503.41,15999.0,503.2824,504.0204,501.6767,502.0557,15999.0
2021-01-29 15:50:00,503.02,505.87,502.79,503.84,73255.0,501.6667,504.5091,501.4374,502.4845,73255.0
2021-02-01 09:30:00,512.82,512.82,505.65,506.16,67379.0,511.4404,511.4404,504.2897,504.7983,67379.0
2021-02-01 09:40:00,507.49,507.49,504.31,505.75,9724.0,506.1247,506.1247,502.9533,504.3894,9724.0
2021-02-01 09:50:00,505.03,510.0,503.27,507.32,18997.0,503.6713,508.628,501.9161,505.9552,18997.0
2021-02-01 10:00:00,507.0,508.5,504.62,505.2,11492.0,505.636,507.132,503.2624,503.8409,11492.0
2021-02-01 10:10:00,505.4,506.51,503.1,505.29,7955.0,504.0403,505.1474,501.7465,503.9306,7955.0
2021-02-01 10:20:00,504.91,507.78,504.38,506.69,11253.0,503.5517,506.4139,503.0231,505.3269,11253.0
2021-02-01 10:30:00,506.95,507.38,505.82,506.71,9222.0,505.5862,506.015,504.4592,505.3468,9222.0
2021-02-01 10:40:00,506.3,507.06,505.45,506.46,16521.0,504.9379,505.6959,504.0902,505.0975,16521.0
2021-02-01 10:50:00,506.06,506.5,505.6,506.04,4995.0,504.6986,505.1374,504.2398,504.6786,4995.0
2021-02-01 11:00:00,506.0,506.72,505.11,506.26,7159.0,504.6387,505.3568,503.7511,504.898,7159.0
2021-02-01 11:10:00,506.7,508.37,505.85,508.37,5188.0,505.3368,507.0023,504.4891,507.0023,5188.0
2021-02-01 11:20:00,508.68,509.8,507.0,507.0,4777.0,507.3115,508.4285,505.636,505.636,4777.0
2021-02-01 11:30:00,507.58,508.96,507.58,508.96,4395.0,506.2145,507.5908,506.2145,507.5908,4395.0
2021-02-01 11:40:00,508.78,509.24,508.22,508.59,7601.0,507.4112,507.87,506.8528,507.2218,7601.0
2021-02-01 11:50:00,508.37,508.5,507.71,508.09,4670.0,507.0023,507.132,506.3441,506.7231,4670.0
2021-02-01 12:00:00,507.97,508.37,506.88,507.43,6472.0,506.6034,507.0023,505.5164,506.0649,6472.0
2021-02-01 12:10:00,507.57,508.38,507.23,508.26,5845.0,506.2045,507.0123,505.8654,506.8926,5845.0
2021-02-01 12:20:00,508.15,508.15,506.57,507.25,3440.0,506.7829,506.7829,505.2072,505.8854,3440.0
2021-02-01 12:30:00,507.18,507.88,506.48,506.48,6505.0,505.8156,506.5137,505.1174,505.1174,6505.0
2021-02-01 12:40:00,506.96,508.14,506.96,508.09,10326.0,505.5961,506.773,505.5961,506.7231,10326.0
2021-02-01 12:50:00,507.68,509.0,507.41,508.23,7208.0,506.3142,507.6307,506.0449,506.8627,7208.0
2021-02-01 13:00:00,507.89,508.62,507.51,508.0,5459.0,506.5236,507.2517,506.1447,506.6333,5459.0
2021-02-01 13:10:00,508.0,508.37,507.5,507.84,2263.0,506.6333,507.0023,506.1347,506.4738,2263.0
2021-02-01 13:20:00,507.96,508.09,507.0,507.25,8480.0,506.5935,506.7231,505.636,505.8854,8480.0
2021-02-01 13:30:00,507.41,508.01,507.28,507.43,5440.0,506.0449,506.6433,505.9153,506.0649,5440.0
2021-02-01 13:40:00,507.63,507.63,506.68,507.14,3590.0,506.2643,506.2643,505.3169,505.7757,3590.0
2021-02-01 13:50:00,507.15,507.8,506.83,506.83,1765.0,505.7856,506.4339,505.4665,505.4665,1765.0
2021-02-01 14:00:00,506.67,506.76,506.22,506.22,2596.0,505.3069,505.3967,504.8581,504.8581,2596.0
2021-02-01 14:10:00,506.32,507.23,506.0,507.07,4414.0,504.9579,505.8654,504.6387,505.7058,4414.0
2021-02-01 14:20:00,507.1,508.31,507.1,508.26,5547.0,505.7358,506.9425,505.7358,506.8926,5547.0
2021-02-01 14:30:00,507.97,508.21,507.22,508.0,10529.0,506.6034,506.8428,505.8554,506.6333,10529.0
2021-02-01 14:40:00,508.31,508.31,507.8,508.0,7768.0,506.9425,506.9425,506.4339,506.6333,7768.0
2021-02-01 14:50:00,508.04,509.23,508.02,508.76,5019.0,506.6732,507.86,506.6533,507.3913,5019.0
2021-02-01 15:00:00,508.93,509.0,507.96,508.21,7053.0,507.5608,507.6307,506.5935,506.8428,7053.0
2021-02-01 15:10:00,508.03,508.71,507.22,507.23,16288.0,506.6633,507.3414,505.8554,505.8654,16288.0
2021-02-01 15:20:00,507.24,507.69,506.43,507.42,9549.0,505.8754,506.3242,505.0676,506.0549,9549.0
2021-02-01 15:30:00,507.3,508.24,507.22,508.23,19827.0,505.9352,506.8727,505.8554,506.8627,19827.0
2021-02-01 15:40:00,508.19,508.39,507.69,507.7,13616.0,506.8228,507.0223,506.3242,506.3342,13616.0
2021-02-01 15:50:00,507.73,508.44,507.23,507.96,42762.0,506.3641,507.0722,505.8654,506.5935,42762.0
2021-02-02 09:30:00,511.01,512.82,506.01,507.76,58665.0,509.6352,511.4404,504.6487,506.394,58665.0
2021-02-02 09:40:00,508.99,509.64,507.8,508.93,9398.0,507.6207,508.2689,506.4339,507.5608,9398.0
2021-02-02 09:50:00,508.0,510.43,507.25,510.42,11137.0,506.6333,509.0568,505.8854,509.0468,11137.0
2021-02-02 10:00:00,510.01,510.54,508.6,508.6,12916.0,508.6379,509.1665,507.2317,507.2317,12916.0
2021-02-02 10:10:00,509.16,509.59,507.78,508.5,3965.0,507.7902,508.2191,506.4139,507.132,3965.0
2021-02-02 10:20:00,508.49,510.46,508.21,509.26,9584.0,507.122,509.0867,506.8428,507.89,9584.0
2021-02-02 10:30:00,509.38,512.25,509.17,509.23,9147.0,508.0096,510.8719,507.8002,507.86,9147.0
2021-02-02 10:40:00,508.88,511.12,508.78,510.96,8306.0,507.511,509.745,507.4112,509.5854,8306.0
2021-02-02 10:50:00,510.95,511.01,509.51,509.62,8429.0,509.5754,509.6352,508.1393,508.249,8429.0
2021-02-02 11:00:00,509.43,513.28,509.0,512.81,22045.0,508.0595,511.8991,507.6307,511.4304,22045.0
2021-02-02 11:10:00,512.5,512.5,510.82,511.29,14732.0,511.1212,511.1212,509.4458,509.9145,14732.0
2021-02-02 11:20:00,511.17,513.25,510.99,510.99,13836.0,509.7948,511.8692,509.6153,509.6153,13836.0
2021-02-02 11:30:00,511.42,511.75,509.76,509.93,7534.0,510.0441,510.3733,508.3886,508.5582,7534.0
2021-02-02 11:40:00,509.58,509.86,508.63,509.0,7047.0,508.2091,508.4883,507.2616,507.6307,7047.0
2021-02-02 11:50:00,508.58,509.51,507.5,508.12,7469.0,507.2118,508.1393,506.1347,506.753,7469.0
2021-02-02 12:00:00,508.52,508.52,506.71,507.16,6198.0,507.1519,507.1519,505.3468,505.7956,6198.0
2021-02-02 12:10:00,507.17,508.86,507.16,507.54,6504.0,505.8056,507.491,505.7956,506.1746,6504.0
2021-02-02 12:20:00,507.35,507.76,506.3,506.3,5220.0,505.9851,506.394,504.9379,504.9379,5220.0
2021-02-02 12:30:00,506.24,506.24,505.16,505.5,4598.0,504.8781,504.8781,503.801,504.1401,4598.0
2021-02-02 12:40:00,505.25,505.62,504.08,504.1,6531.0,503.8907,504.2597,502.7239,502.7438,6531.0
2021-02-02 12:50:00,503.85,504.33,503.0,503.59,9265.0,502.4945,502.9732,501.6468,502.2352,9265.0
2021-02-02 13:00:00,503.88,503.9,502.62,503.42,12981.0,502.5244,502.5444,501.2678,502.0657,12981.0
2021-02-02 13:10:00,503.7,504.4,502.43,502.79,10911.0,502.3449,503.043,501.0783,501.4374,10911.0
2021-02-02 13:20:00,502.75,503.69,502.5,503.63,5690.0,501.3975,502.3349,501.1481,502.2751,5690.0
2021-02-02 13:30:00,503.5,504.3,502.39,503.88,7716.0,502.1455,502.9433,501.0384,502.5244,7716.0
2021-02-02 13:40:00,504.27,504.58,503.98,504.51,8166.0,502.9134,503.2225,502.6242,503.1527,8166.0
2021-02-02 13:50:00,504.16,504.31,503.08,503.11,8575.0,502.8037,502.9533,501.7266,501.7565,8575.0
2021-02-02 14:00:00,503.24,503.35,502.6,502.78,6873.0,501.8861,501.9959,501.2479,501.4274,6873.0
2021-02-02 14:10:00,503.25,503.64,502.42,503.34,7529.0,501.8961,502.2851,501.0684,501.9859,7529.0
2021-02-02 14:20:00,503.67,504.04,503.2,503.2,9832.0,502.315,502.684,501.8463,501.8463,9832.0
2021-02-02 14:30:00,503.36,503.55,502.81,503.1,7847.0,502.0058,502.1953,501.4573,501.7465,7847.0
2021-02-02 14:40:00,503.2,503.89,502.92,503.14,12241.0,501.8463,502.5344,501.567,501.7864,12241.0
2021-02-02 14:50:00,502.95,503.07,501.64,501.67,7838.0,501.5969,501.7166,500.2905,500.3204,7838.0
2021-02-02 15:00:00,501.7,502.04,500.01,501.1,29176.0,500.3503,500.6894,498.6648,499.7519,29176.0
2021-02-02 15:10:00,501.11,501.3,500.26,500.26,14027.0,499.7619,499.9514,498.9142,498.9142,14027.0
2021-02-02 15:20:00,500.58,501.34,500.19,501.01,17444.0,499.2333,499.9913,498.8444,499.6621,17444.0
2021-02-02 15:30:00,500.99,501.2,499.66,499.95,17470.0,499.6422,499.8516,498.3158,498.605,17470.0
2021-02-02 15:40:00,500.0,500.62,499.52,499.52,19842.0,498.6549,499.2732,498.1762,498.1762,19842.0
2021-02-02 15:50:00,499.52,499.99,498.02,499.99,44659.0,498.1762,498.6449,496.6802,498.6449,44659.0
2021-02-03 09:30:00,505.09,507.28,500.5,501.63,48752.0,503.7312,505.9153,499.1535,500.2805,48752.0
2021-02-03 09:40:00,501.48,502.3,499.17,500.26,13505.0,500.1309,500.9487,497.8271,498.9142,13505.0
2021-02-03 09:50:00,499.77,501.27,498.57,498.59,9293.0,498.4255,499.9214,497.2287,497.2487,9293.0
2021-02-03 10:00:00,498.91,501.52,498.03,499.63,9343.0,497.5678,500.1708,496.6902,498.2859,9343.0
2021-02-03 10:10:00,499.63,499.63,497.49,497.49,15371.0,498.2859,498.2859,496.1516,496.1516,15371.0
2021-02-03 10:20:00,497.49,497.7,493.76,494.87,39984.0,496.1516,496.3611,492.4317,493.5387,39984.0
2021-02-03 10:30:00,494.83,495.42,493.39,495.42,20197.0,493.4988,494.0872,492.0626,494.0872,20197.0
2021-02-03 10:40:00,495.16,496.14,493.46,494.04,15092.0,493.8279,494.8053,492.1325,492.7109,15092.0
2021-02-03 10:50:00,494.18,495.73,493.12,494.82,10905.0,492.8505,494.3964,491.7934,493.4888,10905.0
2021-02-03 11:00:00,494.87,494.9,493.28,493.69,6908.0,493.5387,493.5686,491.9529,492.3618,6908.0
2021-02-03 11:10:00,493.6,494.83,492.94,493.89,12697.0,492.2721,493.4988,491.6139,492.5613,12697.0
2021-02-03 11:20:00,494.12,494.67,493.16,493.17,17907.0,492.7907,493.3392,491.8333,491.8432,17907.0
2021-02-03 11:30:00,493.68,494.9,493.67,493.68,13845.0,492.3519,493.5686,492.3419,492.3519,13845.0
2021-02-03 11:40:00,493.51,495.02,493.01,494.0,18616.0,492.1823,493.6883,491.6837,492.671,18616.0
2021-02-03 11:50:00,494.0,494.0,492.7,493.0,10070.0,492.671,492.671,491.3745,491.6737,10070.0
2021-02-03 12:00:00,492.82,493.41,492.23,493.1,13533.0,491.4942,492.0826,490.9058,491.7734,13533.0
2021-02-03 12:10:00,492.97,493.18,492.56,492.78,6500.0,491.6438,491.8532,491.2349,491.4543,6500.0
2021-02-03 12:20:00,492.67,492.7,491.85,491.85,9703.0,491.3446,491.3745,490.5268,490.5268,9703.0
2021-02-03 12:30:00,491.91,492.61,491.44,491.68,14348.0,490.5866,491.2847,490.1179,490.3572,14348.0
2021-02-03 12:40:00,491.77,492.92,491.71,492.32,9643.0,490.447,491.5939,490.3872,490.9955,9643.0
2021-02-03 12:50:00,492.61,493.18,492.44,492.85,9506.0,491.2847,491.8532,491.1152,491.5241,9506.0
2021-02-03 13:00:00,493.03,493.06,491.51,491.6,10081.0,491.7036,491.7335,490.1877,490.2775,10081.0
2021-02-03 13:10:00,491.78,491.8,490.84,490.87,12543.0,490.457,490.4769,489.5195,489.5494,12543.0
2021-02-03 13:20:00,491.05,493.15,491.05,492.75,13770.0,489.7289,491.8233,489.7289,491.4244,13770.0
2021-02-03 13:30:00,493.08,493.25,492.44,492.45,7605.0,491.7535,491.923,491.1152,491.1252,7605.0
2021-02-03 13:40:00,492.4,492.96,492.18,492.51,10371.0,491.0753,491.6338,490.8559,491.185,10371.0
2021-02-03 13:50:00,492.65,493.32,491.82,492.17,11357.0,491.3246,491.9928,490.4969,490.8459,11357.0
2021-02-03 14:00:00,492.5,493.49,492.26,492.87,12321.0,491.175,492.1624,490.9357,491.544,12321.0
2021-02-03 14:10:00,492.87,494.1,492.7,493.88,11594.0,491.544,492.7707,491.3745,492.5513,11594.0
2021-02-03 14:20:00,493.95,494.27,492.76,492.76,9639.0,492.6211,492.9403,491.4343,491.4343,9639.0
2021-02-03 14:30:00,493.09,493.43,492.4,493.0,12133.0,491.7635,492.1025,491.0753,491.6737,12133.0
2021-02-03 14:40:00,493.19,494.0,492.32,492.56,12948.0,491.8632,492.671,490.9955,491.2349,12948.0
2021-02-03 14:50:00,492.42,493.15,491.85,492.09,10756.0,491.0953,491.8233,490.5268,490.7661,10756.0
2021-02-03 15:00:00,492.11,493.55,492.07,493.5,11628.0,490.7861,492.2222,490.7462,492.1724,11628.0
2021-02-03 15:10:00,493.69,495.24,493.57,493.97,11474.0,492.3618,493.9077,492.2422,492.6411,11474.0
2021-02-03 15:20:00,493.98,495.5,493.78,495.14,15673.0,492.6511,494.167,492.4516,493.8079,15673.0
2021-02-03 15:30:00,494.97,495.06,492.99,493.0,19987.0,493.6384,493.7282,491.6637,491.6737,19987.0
2021-02-03 15:40:00,493.0,493.58,492.61,492.76,28551.0,491.6737,492.2521,491.2847,491.4343,28551.0
2021-02-03 15:50:00,492.58,493.01,490.88,491.18,48459.0,491.2548,491.6837,489.5594,489.8586,48459.0
2021-02-04 09:30:00,494.07,494.63,490.2,493.13,42942.0,492.7408,493.2993,488.8812,491.8033,42942.0
2021-02-04 09:40:00,493.38,493.78,490.02,493.73,12717.0,492.0527,492.4516,488.7017,492.4017,12717.0
2021-02-04 09:50:00,493.76,493.76,491.87,492.22,14146.0,492.4317,492.4317,490.5467,490.8958,14146.0
2021-02-04 10:00:00,492.24,494.73,492.15,494.73,24411.0,490.9157,493.399,490.826,493.399,24411.0
2021-02-04 10:10:00,494.95,495.68,493.64,495.17,20688.0,493.6185,494.3465,492.312,493.8379,20688.0
2021-02-04 10:20:00,495.01,495.01,491.58,491.92,6843.0,493.6783,493.6783,490.2575,490.5966,6843.0
2021-02-04 10:30:00,491.67,494.4,491.52,492.81,19185.0,490.3473,493.0699,490.1977,491.4842,19185.0
2021-02-04 10:40:00,492.55,493.89,492.55,493.0,8409.0,491.2249,492.5613,491.2249,491.6737,8409.0
2021-02-04 10:50:00,492.87,494.16,492.73,494.16,13793.0,491.544,492.8306,491.4044,492.8306,13793.0
2021-02-04 11:00:00,494.17,495.19,493.83,494.23,17636.0,492.8406,493.8578,492.5015,492.9004,17636.0
2021-02-04 11:10:00,494.23,494.24,493.34,493.38,13448.0,492.9004,492.9104,492.0128,492.0527,13448.0
2021-02-04 11:20:00,493.23,493.39,491.76,492.34,10050.0,491.9031,492.0626,490.437,491.0155,10050.0
2021-02-04 11:30:00,492.46,493.43,492.43,492.59,4903.0,491.1352,492.1025,491.1052,491.2648,4903.0
2021-02-04 11:40:00,492.7,494.55,492.05,493.36,22982.0,491.3745,493.2195,490.7263,492.0327,22982.0
2021-02-04 11:50:00,493.28,493.67,492.49,492.87,15869.0,491.9529,492.3419,491.1651,491.544,15869.0
2021-02-04 12:00:00,492.99,493.22,492.36,492.45,15398.0,491.6637,491.8931,491.0354,491.1252,15398.0
2021-02-04 12:10:00,492.31,493.85,491.75,493.78,7328.0,490.9856,492.5214,490.4271,492.4516,7328.0
2021-02-04 12:20:00,493.78,494.94,493.62,494.08,17084.0,492.4516,493.6085,492.292,492.7508,17084.0
2021-02-04 12:30:00,494.12,497.99,493.84,497.94,18185.0,492.7907,496.6503,492.5114,496.6004,18185.0
2021-02-04 12:40:00,497.95,498.96,496.16,496.85,15579.0,496.6104,497.6177,494.8252,495.5133,15579.0
2021-02-04 12:50:00,496.86,497.3,496.4,497.02,7292.0,495.5233,495.9621,495.0646,495.6829,7292.0
2021-02-04 13:00:00,497.26,497.26,495.02,495.02,8902.0,495.9222,495.9222,493.6883,493.6883,8902.0
2021-02-04 13:10:00,495.18,495.84,494.65,495.71,14086.0,493.8478,494.5061,493.3193,494.3764,14086.0
2021-02-04 13:20:00,496.1,496.61,495.19,495.34,10338.0,494.7654,495.274,493.8578,494.0074,10338.0
2021-02-04 13:30:00,495.1,495.56,495.1,495.5,6326.0,493.768,494.2268,493.768,494.167,6326.0
2021-02-04 13:40:00,495.5,496.3,495.1,495.25,6751.0,494.167,494.9648,493.768,493.9176,6751.0
2021-02-04 13:50:00,495.32,495.91,495.32,495.36,5128.0,493.9875,494.5759,493.9875,494.0273,5128.0
2021-02-04 14:00:00,495.5,495.95,495.24,495.34,8922.0,494.167,494.6158,493.9077,494.0074,8922.0
2021-02-04 14:10:00,495.38,495.62,494.75,495.12,9875.0,494.0473,494.2866,493.419,493.788,9875.0
2021-02-04 14:20:00,495.06,495.14,494.17,494.31,12120.0,493.7282,493.8079,492.8406,492.9802,12120.0
2021-02-04 14:30:00,494.23,494.66,493.52,494.08,8568.0,492.9004,493.3292,492.1923,492.7508,8568.0
2021-02-04 14:40:00,494.09,496.59,493.87,495.74,19248.0,492.7608,495.254,492.5414,494.4063,19248.0
2021-02-04 14:50:00,495.67,496.42,495.67,495.95,10250.0,494.3365,495.0845,494.3365,494.6158,10250.0
2021-02-04 15:00:00,496.11,497.58,495.92,497.4,14453.0,494.7753,496.2414,494.5858,496.0619,14453.0
2021-02-04 15:10:00,497.28,497.96,496.45,497.14,19464.0,495.9422,496.6204,495.1144,495.8026,19464.0
2021-02-04 15:20:00,497.29,497.62,496.75,497.23,11183.0,495.9522,496.2813,495.4136,495.8923,11183.0
2021-02-04 15:30:00,497.2,497.7,496.4,497.03,17485.0,495.8624,496.3611,495.0646,495.6929,17485.0
2021-02-04 15:40:00,496.95,497.29,495.94,496.15,21124.0,495.6131,495.9522,494.6058,494.8152,21124.0
2021-02-04 15:50:00,496.15,498.68,495.56,498.68,65412.0,494.8152,497.3384,494.2268,497.3384,65412.0
2021-02-05 09:30:00,513.84,514.98,498.0,502.39,141198.0,512.4576,513.5946,496.6602,501.0384,141198.0
2021-02-05 09:40:00,502.93,504.98,498.45,499.24,87262.0,501.577,503.6215,497.109,497.8969,87262.0
2021-02-05 09:50:00,499.4,502.51,497.01,501.02,52031.0,498.0565,501.1581,495.6729,499.6721,52031.0
2021-02-05 10:00:00,501.66,503.94,498.51,500.07,30942.0,500.3104,502.5843,497.1689,498.7247,30942.0
2021-02-05 10:10:00,500.0,501.9,499.55,501.0,17597.0,498.6549,500.5498,498.2061,499.6522,17597.0
2021-02-05 10:20:00,501.47,501.52,498.44,499.79,20853.0,500.1209,500.1708,497.0991,498.4454,20853.0
2021-02-05 10:30:00,499.77,501.49,499.46,499.82,38465.0,498.4255,500.1409,498.1163,498.4754,38465.0
2021-02-05 10:40:00,500.23,505.0,499.35,505.0,34168.0,498.8842,503.6414,498.0066,503.6414,34168.0
2021-02-05 10:50:00,504.32,504.49,501.52,502.78,29941.0,502.9632,503.1328,500.1708,501.4274,29941.0
2021-02-05 11:00:00,502.97,505.56,502.18,504.84,25919.0,501.6169,504.1999,500.829,503.4818,25919.0
2021-02-05 11:10:00,504.55,504.55,502.21,502.39,6936.0,503.1926,503.1926,500.8589,501.0384,6936.0
2021-02-05 11:20:00,502.91,504.26,501.0,501.5,20453.0,501.557,502.9034,499.6522,500.1508,20453.0
2021-02-05 11:30:00,501.5,502.75,501.21,502.56,16011.0,500.1508,501.3975,499.8616,501.208,16011.0
2021-02-05 11:40:00,502.86,502.86,500.21,500.75,15412.0,501.5072,501.5072,498.8643,499.4028,15412.0
2021-02-05 11:50:00,500.8,501.97,500.66,500.68,18693.0,499.4527,500.6196,499.3131,499.333,18693.0
2021-02-05 12:00:00,500.45,500.54,498.0,498.31,23527.0,499.1037,499.1934,496.6602,496.9694,23527.0
2021-02-05 12:10:00,498.58,499.94,498.5,499.93,8871.0,497.2387,498.595,497.1589,498.5851,8871.0
2021-02-05 12:20:00,499.41,499.77,498.0,498.34,13999.0,498.0665,498.4255,496.6602,496.9993,13999.0
2021-02-05 12:30:00,498.0,499.19,497.3,498.08,11445.0,496.6602,497.847,495.9621,496.74,11445.0
2021-02-05 12:40:00,498.13,498.5,497.1,497.42,15808.0,496.7899,497.1589,495.7627,496.0818,15808.0
2021-02-05 12:50:00,497.38,498.18,497.18,497.67,9923.0,496.0419,496.8398,495.8425,496.3311,9923.0
2021-02-05 13:00:00,498.25,500.47,497.46,499.8,12936.0,496.9096,499.1236,496.1217,498.4554,12936.0
2021-02-05 13:10:00,498.98,499.09,497.48,497.55,9556.0,497.6376,497.7473,496.1416,496.2115,9556.0
2021-02-05 13:20:00,497.5,497.53,495.21,495.76,23889.0,496.1616,496.1915,493.8778,494.4263,23889.0
2021-02-05 13:30:00,495.95,498.58,495.66,497.99,16935.0,494.6158,497.2387,494.3265,496.6503,16935.0
2021-02-05 13:40:00,497.77,498.64,497.65,498.01,8609.0,496.4309,497.2985,496.3112,496.6702,8609.0
2021-02-05 13:50:00,498.23,499.48,497.89,498.2,10029.0,496.8896,498.1363,496.5505,496.8597,10029.0
2021-02-05 14:00:00,498.22,499.64,498.22,499.35,8295.0,496.8797,498.2958,496.8797,498.0066,8295.0
2021-02-05 14:10:00,499.61,500.99,499.27,499.58,23682.0,498.2659,499.6422,497.9268,498.236,23682.0
2021-02-05 14:20:00,499.63,500.28,498.35,498.73,11179.0,498.2859,498.9341,497.0093,497.3883,11179.0
2021-02-05 14:30:00,498.76,500.48,498.38,500.47,11978.0,497.4182,499.1336,497.0392,499.1236,11978.0
2021-02-05 14:40:00,500.53,503.38,500.53,502.88,20788.0,499.1834,502.0258,499.1834,501.5271,20788.0
2021-02-05 14:50:00,503.02,503.9,501.13,502.17,25149.0,501.6667,502.5444,499.7818,500.819,25149.0
2021-02-05 15:00:00,502.56,504.64,501.78,504.04,36956.0,501.208,503.2824,500.4301,502.684,36956.0
2021-02-05 15:10:00,504.04,504.28,500.68,501.8,19982.0,502.684,502.9234,499.333,500.45,19982.0
2021-02-05 15:20:00,501.85,502.64,500.46,501.6,24179.0,500.4999,501.2878,499.1136,500.2506,24179.0
2021-02-05 15:30:00,501.63,501.68,499.92,499.93,21312.0,500.2805,500.3303,498.5751,498.5851,21312.0
2021-02-05 15:40:00,500.05,500.99,499.55,500.0,26456.0,498.7047,499.6422,498.2061,498.6549,26456.0
2021-02-05 15:50:00,500.15,500.39,498.36,498.43,73905.0,498.8045,499.0438,497.0193,497.0891,73905.0
2021-02-08 09:30:00,503.14,504.26,497.43,502.0,66237.0,501.7864,502.9034,496.0918,500.6495,66237.0
2021-02-08 09:40:00,502.51,506.63,500.65,504.0,54649.0,501.1581,505.267,499.3031,502.6441,54649.0
2021-02-08 09:50:00,503.3,506.34,503.11,505.18,16174.0,501.946,504.9778,501.7565,503.8209,16174.0
2021-02-08 10:00:00,505.19,505.9,503.83,505.08,32441.0,503.8309,504.539,502.4746,503.7212,32441.0
2021-02-08 10:10:00,504.62,505.0,503.17,504.01,14560.0,503.2624,503.6414,501.8163,502.6541,14560.0
2021-02-08 10:20:00,504.0,504.0,501.9,502.55,18114.0,502.6441,502.6441,500.5498,501.198,18114.0
2021-02-08 10:30:00,502.18,502.55,500.31,501.71,19986.0,500.829,501.198,498.964,500.3603,19986.0
2021-02-08 10:40:00,501.74,501.74,500.5,501.22,5368.0,500.3902,500.3902,499.1535,499.8716,5368.0
2021-02-08 10:50:00,501.3,504.04,501.0,503.79,29818.0,499.9514,502.684,499.6522,502.4347,29818.0
2021-02-08 11:00:00,503.58,505.29,503.54,504.41,12675.0,502.2252,503.9306,502.1853,503.053,12675.0
2021-02-08 11:10:00,503.6,504.4,502.61,502.61,14385.0,502.2452,503.043,501.2578,501.2578,14385.0
2021-02-08 11:20:00,503.04,503.39,501.5,501.5,9792.0,501.6867,502.0357,500.1508,500.1508,9792.0
2021-02-08 11:30:00,501.37,501.65,498.61,500.25,17009.0,500.0212,500.3004,497.2686,498.9042,17009.0
2021-02-08 11:40:00,499.94,500.0,497.63,497.88,11405.0,498.595,498.6549,496.2912,496.5406,11405.0
2021-02-08 11:50:00,498.43,498.91,497.5,498.54,12270.0,497.0891,497.5678,496.1616,497.1988,12270.0
2021-02-08 12:00:00,498.64,498.65,497.58,497.97,6559.0,497.2985,497.3085,496.2414,496.6303,6559.0
2021-02-08 12:10:00,497.89,498.19,496.0,496.12,9416.0,496.5505,496.8497,494.6656,494.7853,9416.0
2021-02-08 12:20:00,496.01,496.66,495.08,496.03,15455.0,494.6756,495.3239,493.7481,494.6955,15455.0
2021-02-08 12:30:00,495.97,495.97,495.02,495.38,7795.0,494.6357,494.6357,493.6883,494.0473,7795.0
2021-02-08 12:40:00,495.41,495.68,495.19,495.28,6110.0,494.0772,494.3465,493.8578,493.9476,6110.0
2021-02-08 12:50:00,495.15,495.15,493.71,494.52,12964.0,493.8179,493.8179,492.3818,493.1896,12964.0
2021-02-08 13:00:00,494.34,494.49,492.52,493.17,15051.0,493.0101,493.1597,491.195,491.8432,15051.0
2021-02-08 13:10:00,493.32,493.36,492.46,493.05,12697.0,491.9928,492.0327,491.1352,491.7236,12697.0
2021-02-08 13:20:00,493.31,495.53,493.31,495.12,27899.0,491.9829,494.1969,491.9829,493.788,27899.0
2021-02-08 13:30:00,494.89,496.0,494.77,495.02,13225.0,493.5586,494.6656,493.4389,493.6883,13225.0
2021-02-08 13:40:00,494.86,495.5,494.42,494.8,9824.0,493.5287,494.167,493.0899,493.4689,9824.0
2021-02-08 13:50:00,495.08,495.09,493.64,494.1,10235.0,493.7481,493.7581,492.312,492.7707,10235.0
2021-02-08 14:00:00,494.2,494.2,492.87,493.04,40930.0,492.8705,492.8705,491.544,491.7136,40930.0
2021-02-08 14:10:00,493.23,495.48,492.9,494.5,19237.0,491.9031,494.147,491.574,493.1697,19237.0
2021-02-08 14:20:00,494.54,495.41,493.93,494.28,17965.0,493.2096,494.0772,492.6012,492.9503,17965.0
2021-02-08 14:30:00,494.25,498.12,494.15,497.62,46191.0,492.9203,496.7799,492.8206,496.2813,46191.0
2021-02-08 14:40:00,496.93,498.6,496.92,497.0,13148.0,495.5931,497.2586,495.5832,495.6629,13148.0
2021-02-08 14:50:00,497.24,497.42,495.24,495.58,13127.0,495.9023,496.0818,493.9077,494.2468,13127.0
2021-02-08 15:00:00,495.33,495.79,494.26,494.85,9106.0,493.9974,494.4562,492.9303,493.5187,9106.0
2021-02-08 15:10:00,494.86,496.24,494.61,494.73,7195.0,493.5287,494.905,493.2794,493.399,7195.0
2021-02-08 15:20:00,494.7,494.98,494.12,494.14,6041.0,493.3691,493.6484,492.7907,492.8106,6041.0
2021-02-08 15:30:00,494.3,494.69,494.04,494.27,19530.0,492.9702,493.3592,492.7109,492.9403,19530.0
2021-02-08 15:40:00,494.13,494.97,493.71,494.52,25796.0,492.8007,493.6384,492.3818,493.1896,25796.0
2021-02-08 15:50:00,494.58,496.17,494.4,494.9,62906.0,493.2494,494.8352,493.0699,493.5686,62906.0
2021-02-09 09:30:00,496.53,497.99,494.26,494.7,84647.0,495.1942,496.6503,492.9303,493.3691,84647.0
2021-02-09 09:40:00,494.63,497.39,494.11,496.73,16775.0,493.2993,496.0519,492.7807,495.3937,16775.0
2021-02-09 09:50:00,496.74,497.65,492.8,493.22,19800.0,495.4036,496.3112,491.4742,491.8931,19800.0
2021-02-09 10:00:00,493.0,493.48,491.8,493.11,20103.0,491.6737,492.1524,490.4769,491.7834,20103.0
2021-02-09 10:10:00,492.87,494.33,492.2,493.11,15478.0,491.544,493.0001,490.8759,491.7834,15478.0
2021-02-09 10:20:00,492.96,493.1,491.66,492.34,20507.0,491.6338,491.7734,490.3373,491.0155,20507.0
2021-02-09 10:30:00,492.06,492.28,490.94,491.98,16085.0,490.7362,490.9556,489.6192,490.6564,16085.0
2021-02-09 10:40:00,491.35,491.46,490.45,490.45,10115.0,490.0281,490.1378,489.1306,489.1306,10115.0
2021-02-09 10:50:00,490.77,490.96,488.71,489.24,23668.0,489.4497,489.6392,487.3952,487.9238,23668.0
2021-02-09 11:00:00,489.24,491.0,489.23,489.76,14366.0,487.9238,489.6791,487.9138,488.4424,14366.0
2021-02-09 11:10:00,489.85,490.53,489.38,490.36,10960.0,488.5322,489.2103,488.0634,489.0408,10960.0
2021-02-09 11:20:00,490.07,491.59,489.75,489.75,18763.0,488.7516,490.2675,488.4324,488.4324,18763.0
2021-02-09 11:30:00,489.82,489.96,488.61,488.66,15389.0,488.5023,488.6419,487.2955,487.3454,15389.0
2021-02-09 11:40:00,488.89,490.44,488.71,489.99,18687.0,487.5748,489.1206,487.3952,488.6718,18687.0
2021-02-09 11:50:00,489.9,490.02,488.65,488.93,11601.0,488.582,488.7017,487.3354,487.6146,11601.0
2021-02-09 12:00:00,488.84,489.68,488.72,489.0,9661.0,487.5249,488.3626,487.4052,487.6845,9661.0
2021-02-09 12:10:00,489.18,489.2,488.66,488.86,11577.0,487.864,487.8839,487.3454,487.5448,11577.0
2021-02-09 12:20:00,488.81,489.21,488.69,488.82,9719.0,487.495,487.8939,487.3753,487.5049,9719.0
2021-02-09 12:30:00,488.82,489.06,488.7,488.95,8110.0,487.5049,487.7443,487.3853,487.6346,8110.0
2021-02-09 12:40:00,488.9,490.49,488.9,489.91,12213.0,487.5847,489.1705,487.5847,488.592,12213.0
2021-02-09 12:50:00,490.15,490.38,489.33,489.62,8070.0,488.8314,489.0607,488.0136,488.3028,8070.0
2021-02-09 13:00:00,489.53,490.44,489.52,489.82,5454.0,488.213,489.1206,488.2031,488.5023,5454.0
2021-02-09 13:10:00,489.86,489.89,488.95,489.55,10863.0,488.5421,488.5721,487.6346,488.233,10863.0
2021-02-09 13:20:00,489.45,489.45,488.76,488.91,8175.0,488.1332,488.1332,487.4451,487.5947,8175.0
2021-02-09 13:30:00,488.9,489.81,488.81,489.77,11459.0,487.5847,488.4923,487.495,488.4524,11459.0
2021-02-09 13:40:00,489.6,489.6,488.7,488.7,6660.0,488.2828,488.2828,487.3853,487.3853,6660.0
2021-02-09 13:50:00,488.67,489.41,488.5,489.3,5333.0,487.3553,488.0934,487.1858,487.9837,5333.0
2021-02-09 14:00:00,489.05,489.15,488.5,488.6,10211.0,487.7343,487.8341,487.1858,487.2855,10211.0
2021-02-09 14:10:00,488.52,488.66,487.6,488.09,15294.0,487.2058,487.3454,486.2882,486.7769,15294.0
2021-02-09 14:20:00,488.1,488.59,487.7,488.59,7548.0,486.7869,487.2756,486.388,487.2756,7548.0
2021-02-09 14:30:00,488.49,488.63,487.74,487.81,9327.0,487.1758,487.3155,486.4278,486.4977,9327.0
2021-02-09 14:40:00,488.03,488.15,487.71,487.9,7469.0,486.7171,486.8367,486.3979,486.5874,7469.0
2021-02-09 14:50:00,487.85,488.55,487.85,488.09,4947.0,486.5376,487.2357,486.5376,486.7769,4947.0
2021-02-09 15:00:00,488.09,488.31,487.67,487.94,13296.0,486.7769,486.9963,486.358,486.6273,13296.0
2021-02-09 15:10:00,487.95,488.52,487.55,488.51,10821.0,486.6373,487.2058,486.2384,487.1958,10821.0
2021-02-09 15:20:00,488.53,489.56,488.42,488.53,10332.0,487.2157,488.243,487.106,487.2157,10332.0
2021-02-09 15:30:00,488.52,489.23,488.0,489.13,14189.0,487.2058,487.9138,486.6871,487.8141,14189.0
2021-02-09 15:40:00,489.12,489.9,488.78,489.21,28910.0,487.8041,488.582,487.4651,487.8939,28910.0
2021-02-09 15:50:00,489.56,490.93,489.36,490.87,55334.0,488.243,489.6093,488.0435,489.5494,55334.0
2021-02-10 09:30:00,493.43,497.5,493.0,496.95,48613.0,492.1025,496.1616,491.6737,495.6131,48613.0
2021-02-10 09:40:00,496.95,497.86,495.0,495.77,19463.0,495.6131,496.5206,493.6683,494.4362,19463.0
2021-02-10 09:50:00,496.83,496.84,494.32,494.33,22231.0,495.4934,495.5034,492.9901,493.0001,22231.0
2021-02-10 10:00:00,494.31,495.08,493.28,493.77,36385.0,492.9802,493.7481,491.9529,492.4416,36385.0
2021-02-10 10:10:00,494.13,497.34,494.13,496.75,44621.0,492.8007,496.002,492.8007,495.4136,44621.0
2021-02-10 10:20:00,496.18,496.18,492.0,493.39,34935.0,494.8451,494.8451,490.6764,492.0626,34935.0
2021-02-10 10:30:00,493.65,494.49,493.09,493.25,18845.0,492.3219,493.1597,491.7635,491.923,18845.0
2021-02-10 10:40:00,493.2,493.2,490.01,490.94,15948.0,491.8732,491.8732,488.6917,489.6192,15948.0
2021-02-10 10:50:00,490.93,495.24,490.0,494.44,17713.0,489.6093,493.9077,488.6818,493.1098,17713.0
2021-02-10 11:00:00,494.22,494.42,492.27,492.81,18746.0,492.8904,493.0899,490.9457,491.4842,18746.0
2021-02-10 11:10:00,492.83,492.99,491.53,491.9,8243.0,491.5042,491.6637,490.2077,490.5767,8243.0
2021-02-10 11:20:00,492.4,493.33,491.7,491.7,9620.0,491.0753,492.0028,490.3772,490.3772,9620.0
2021-02-10 11:30:00,491.81,492.42,491.0,492.03,11448.0,490.4869,491.0953,489.6791,490.7063,11448.0
2021-02-10 11:40:00,491.96,492.27,491.23,491.73,5531.0,490.6365,490.9457,489.9085,490.4071,5531.0
2021-02-10 11:50:00,491.56,492.38,491.18,491.45,6105.0,490.2376,491.0554,489.8586,490.1279,6105.0
2021-02-10 12:00:00,491.24,491.55,490.53,490.53,6811.0,489.9184,490.2276,489.2103,489.2103,6811.0
2021-02-10 12:10:00,490.66,491.71,490.26,491.53,3426.0,489.34,490.3872,488.9411,490.2077,3426.0
2021-02-10 12:20:00,491.26,492.08,491.07,492.02,4230.0,489.9384,490.7562,489.7489,490.6963,4230.0
2021-02-10 12:30:00,492.16,492.54,491.51,491.55,23603.0,490.836,491.2149,490.1877,490.2276,23603.0
2021-02-10 12:40:00,491.58,492.45,491.37,491.73,14926.0,490.2575,491.1252,490.0481,490.4071,14926.0
2021-02-10 12:50:00,492.0,492.96,491.75,492.75,9855.0,490.6764,491.6338,490.4271,491.4244,9855.0
2021-02-10 13:00:00,492.75,493.33,492.56,492.87,6724.0,491.4244,492.0028,491.2349,491.544,6724.0
2021-02-10 13:10:00,492.5,492.5,489.92,491.17,38867.0,491.175,491.175,488.602,489.8486,38867.0
2021-02-10 13:20:00,491.42,491.42,490.06,491.01,4822.0,490.0979,490.0979,488.7416,489.6891,4822.0
2021-02-10 13:30:00,490.7,491.09,489.54,489.93,5210.0,489.3799,489.7688,488.223,488.612,5210.0
2021-02-10 13:40:00,489.95,489.95,488.33,488.45,8388.0,488.6319,488.6319,487.0163,487.1359,8388.0
2021-02-10 13:50:00,488.4,488.8,488.12,488.63,5934.0,487.0861,487.485,486.8068,487.3155,5934.0
2021-02-10 14:00:00,488.87,489.38,488.48,488.76,5903.0,487.5548,488.0634,487.1659,487.4451,5903.0
2021-02-10 14:10:00,488.87,489.07,488.2,488.56,5653.0,487.5548,487.7543,486.8866,487.2456,5653.0
2021-02-10 14:20:00,488.7,490.04,488.41,490.03,10889.0,487.3853,488.7217,487.096,488.7117,10889.0
2021-02-10 14:30:00,489.8,490.34,489.55,490.3,10564.0,488.4823,489.0209,488.233,488.981,10564.0
2021-02-10 14:40:00,490.35,490.35,489.62,489.8,9328.0,489.0308,489.0308,488.3028,488.4823,9328.0
2021-02-10 14:50:00,489.79,490.98,489.55,490.79,10493.0,488.4723,489.6591,488.233,489.4696,10493.0
2021-02-10 15:00:00,490.85,492.4,490.79,491.99,7261.0,489.5295,491.0753,489.4696,490.6664,7261.0
2021-02-10 15:10:00,491.72,492.57,491.55,491.57,5189.0,490.3971,491.2449,490.2276,490.2475,5189.0
2021-02-10 15:20:00,491.53,492.0,491.2,491.58,10713.0,490.2077,490.6764,489.8785,490.2575,10713.0
2021-02-10 15:30:00,491.99,492.63,490.5,490.5,9721.0,490.6664,491.3047,489.1804,489.1804,9721.0
2021-02-10 15:40:00,490.28,490.66,489.5,490.66,9707.0,488.961,489.34,488.1831,489.34,9707.0
2021-02-10 15:50:00,490.24,491.5,489.79,490.7,26175.0,488.9211,490.1777,488.4723,489.3799,26175.0
2021-02-11 09:30:00,491.23,493.95,487.0,487.94,31685.0,489.9085,492.6211,485.6898,486.6273,31685.0
2021-02-11 09:40:00,489.34,491.01,486.03,486.97,22601.0,488.0235,489.6891,484.7224,485.6599,22601.0
2021-02-11 09:50:00,487.35,489.0,486.46,487.81,78700.0,486.0389,487.6845,485.1513,486.4977,78700.0
2021-02-11 10:00:00,487.22,488.17,486.75,487.1,22628.0,485.9092,486.8567,485.4405,485.7896,22628.0
2021-02-11 10:10:00,487.12,488.58,486.75,488.29,25606.0,485.8095,487.2656,485.4405,486.9764,25606.0
2021-02-11 10:20:00,488.43,492.95,488.42,492.4,35153.0,487.116,491.6238,487.106,491.0753,35153.0
2021-02-11 10:30:00,492.39,494.43,491.25,493.36,42046.0,491.0653,493.0999,489.9284,492.0327,42046.0
2021-02-11 10:40:00,493.4,493.79,491.72,492.48,29711.0,492.0726,492.4616,490.3971,491.1551,29711.0
2021-02-11 10:50:00,492.75,496.0,492.65,494.81,20245.0,491.4244,494.6656,491.3246,493.4788,20245.0
2021-02-11 11:00:00,494.54,496.6,493.48,496.49,21015.0,493.2096,495.264,492.1524,495.1543,21015.0
2021-02-11 11:10:00,496.5,496.5,494.81,495.2,8792.0,495.1643,495.1643,493.4788,493.8678,8792.0
2021-02-11 11:20:00,495.4,495.69,494.53,495.06,10905.0,494.0672,494.3565,493.1996,493.7282,10905.0
2021-02-11 11:30:00,495.01,495.03,494.21,494.95,7400.0,493.6783,493.6982,492.8804,493.6185,7400.0
2021-02-11 11:40:00,494.5,494.74,494.18,494.27,4800.0,493.1697,493.409,492.8505,492.9403,4800.0
2021-02-11 11:50:00,494.49,495.58,494.23,495.02,6519.0,493.1597,494.2468,492.9004,493.6883,6519.0
2021-02-11 12:00:00,495.21,495.51,493.34,493.66,15609.0,493.8778,494.1769,492.0128,492.3319,15609.0
2021-02-11 12:10:00,494.18,494.22,493.0,493.33,8980.0,492.8505,492.8904,491.6737,492.0028,8980.0
2021-02-11 12:20:00,493.2,494.13,491.65,491.76,10461.0,491.8732,492.8007,490.3273,490.437,10461.0
2021-02-11 12:30:00,491.48,492.16,491.4,492.05,5838.0,490.1578,490.836,490.078,490.7263,5838.0
2021-02-11 12:40:00,491.85,491.85,489.99,490.94,6172.0,490.5268,490.5268,488.6718,489.6192,6172.0
2021-02-11 12:50:00,491.31,491.31,490.55,491.15,4523.0,489.9882,489.9882,489.2303,489.8287,4523.0
2021-02-11 13:00:00,491.08,492.59,490.79,492.2,7760.0,489.7589,491.2648,489.4696,490.8759,7760.0
2021-02-11 13:10:00,492.03,493.23,491.9,492.62,4500.0,490.7063,491.9031,490.5767,491.2947,4500.0
2021-02-11 13:20:00,492.82,493.82,491.9,493.68,18787.0,491.4942,492.4915,490.5767,492.3519,18787.0
2021-02-11 13:30:00,493.3,493.58,492.93,493.05,8946.0,491.9729,492.2521,491.6039,491.7236,8946.0
2021-02-11 13:40:00,493.07,493.19,492.53,492.83,3500.0,491.7435,491.8632,491.205,491.5042,3500.0
2021-02-11 13:50:00,492.93,493.33,492.67,492.76,5948.0,491.6039,492.0028,491.3446,491.4343,5948.0
2021-02-11 14:00:00,492.74,493.3,492.69,493.26,8640.0,491.4144,491.9729,491.3645,491.933,8640.0
2021-02-11 14:10:00,493.28,493.89,492.74,493.87,14221.0,491.9529,492.5613,491.4144,492.5414,14221.0
2021-02-11 14:20:00,493.88,494.21,492.68,493.18,11519.0,492.5513,492.8804,491.3546,491.8532,11519.0
2021-02-11 14:30:00,492.99,493.18,492.33,492.99,4700.0,491.6637,491.8532,491.0055,491.6637,4700.0
2021-02-11 14:40:00,492.85,493.41,492.82,493.31,6877.0,491.5241,492.0826,491.4942,491.9829,6877.0
2021-02-11 14:50:00,493.3,493.98,492.87,493.76,7006.0,491.9729,492.6511,491.544,492.4317,7006.0
2021-02-11 15:00:00,493.68,494.06,493.33,493.81,6816.0,492.3519,492.7308,492.0028,492.4815,6816.0
2021-02-11 15:10:00,493.61,494.28,493.22,493.22,11779.0,492.2821,492.9503,491.8931,491.8931,11779.0
2021-02-11 15:20:00,493.41,493.48,491.73,491.73,10835.0,492.0826,492.1524,490.4071,490.4071,10835.0
2021-02-11 15:30:00,491.78,491.78,491.0,491.43,18170.0,490.457,490.457,489.6791,490.1079,18170.0
2021-02-11 15:40:00,491.45,491.78,490.38,490.71,16138.0,490.1279,490.457,489.0607,489.3899,16138.0
2021-02-11 15:50:00,490.44,490.58,488.74,489.92,59259.0,489.1206,489.2602,487.4252,488.602,59259.0
2021-02-12 09:30:00,494.25,494.49,490.54,491.92,33688.0,492.9203,493.1597,489.2203,490.5966,33688.0
2021-02-12 09:40:00,492.56,492.99,489.32,490.91,30698.0,491.2349,491.6637,488.0036,489.5893,30698.0
2021-02-12 09:50:00,491.66,491.97,490.41,490.82,24237.0,490.3373,490.6465,489.0907,489.4996,24237.0
2021-02-12 10:00:00,490.74,491.4,486.75,487.03,22065.0,489.4198,490.078,485.4405,485.7198,22065.0
2021-02-12 10:10:00,487.03,488.34,485.32,486.09,25901.0,485.7198,487.0262,484.0144,484.7823,25901.0
2021-02-12 10:20:00,486.09,486.3,483.52,483.98,43248.0,484.7823,484.9917,482.2192,482.678,43248.0
2021-02-12 10:30:00,484.2,485.05,482.84,484.2,28854.0,482.8974,483.7451,481.541,482.8974,28854.0
2021-02-12 10:40:00,484.27,485.14,483.51,485.14,29898.0,482.9672,483.8348,482.2092,483.8348,29898.0
2021-02-12 10:50:00,485.3,485.31,483.85,483.86,21440.0,483.9944,484.0044,482.5483,482.5583,21440.0
2021-02-12 11:00:00,483.96,485.75,483.85,485.75,13024.0,482.658,484.4432,482.5483,484.4432,13024.0
2021-02-12 11:10:00,485.26,485.74,484.29,485.53,14478.0,483.9545,484.4332,482.9871,484.2238,14478.0
2021-02-12 11:20:00,485.35,485.56,484.94,485.43,10335.0,484.0443,484.2537,483.6354,484.1241,10335.0
2021-02-12 11:30:00,485.47,486.33,485.02,485.53,24003.0,484.164,485.0216,483.7152,484.2238,24003.0
2021-02-12 11:40:00,485.69,486.01,484.81,485.15,8061.0,484.3834,484.7025,483.5057,483.8448,8061.0
2021-02-12 11:50:00,485.22,485.54,485.1,485.45,9384.0,483.9146,484.2338,483.795,484.144,9384.0
2021-02-12 12:00:00,485.3,486.5,485.27,486.5,11024.0,483.9944,485.1912,483.9645,485.1912,11024.0
2021-02-12 12:10:00,486.35,486.94,485.66,485.72,15696.0,485.0416,485.63,484.3534,484.4133,15696.0
2021-02-12 12:20:00,485.67,485.67,484.25,484.4,13891.0,484.3634,484.3634,482.9472,483.0968,13891.0
2021-02-12 12:30:00,484.4,484.65,483.9,484.2,11133.0,483.0968,483.3462,482.5982,482.8974,11133.0
2021-02-12 12:40:00,484.18,484.41,483.81,484.05,11430.0,482.8774,483.1068,482.5084,482.7478,11430.0
2021-02-12 12:50:00,484.06,484.25,483.64,484.11,14620.0,482.7577,482.9472,482.3389,482.8076,14620.0
2021-02-12 13:00:00,483.92,484.18,483.72,484.16,15479.0,482.6181,482.8774,482.4187,482.8575,15479.0
2021-02-12 13:10:00,484.17,484.41,483.9,483.9,15078.0,482.8675,483.1068,482.5982,482.5982,15078.0
2021-02-12 13:20:00,484.09,484.4,483.83,483.84,9537.0,482.7877,483.0968,482.5284,482.5383,9537.0
2021-02-12 13:30:00,483.85,484.19,483.8,483.94,12298.0,482.5483,482.8874,482.4984,482.6381,12298.0
2021-02-12 13:40:00,483.94,484.45,483.82,484.12,9691.0,482.6381,483.1467,482.5184,482.8176,9691.0
2021-02-12 13:50:00,484.1,484.4,483.89,484.39,15444.0,482.7976,483.0968,482.5882,483.0869,15444.0
2021-02-12 14:00:00,484.4,484.4,483.87,484.01,10767.0,483.0968,483.0968,482.5683,482.7079,10767.0
2021-02-12 14:10:00,484.2,484.35,483.95,484.3,15769.0,482.8974,483.047,482.648,482.9971,15769.0
2021-02-12 14:20:00,484.38,485.1,484.22,485.0,11503.0,483.0769,483.795,482.9173,483.6952,11503.0
2021-02-12 14:30:00,485.0,485.83,484.91,485.66,32224.0,483.6952,484.523,483.6055,484.3534,32224.0
2021-02-12 14:40:00,485.9,487.1,485.61,486.59,25942.0,484.5928,485.7896,484.3036,485.2809,25942.0
2021-02-12 14:50:00,486.85,487.05,486.0,486.0,19852.0,485.5402,485.7397,484.6925,484.6925,19852.0
2021-02-12 15:00:00,486.01,486.07,484.19,484.19,15620.0,484.7025,484.7623,482.8874,482.8874,15620.0
2021-02-12 15:10:00,484.43,484.43,483.9,484.19,16529.0,483.1268,483.1268,482.5982,482.8874,16529.0
2021-02-12 15:20:00,484.14,484.55,484.1,484.41,17113.0,482.8375,483.2464,482.7976,483.1068,17113.0
2021-02-12 15:30:00,484.41,484.8,484.19,484.45,17291.0,483.1068,483.4958,482.8874,483.1467,17291.0
2021-02-12 15:40:00,484.5,484.61,483.85,484.17,18890.0,483.1966,483.3063,482.5483,482.8675,18890.0
2021-02-12 15:50:00,484.24,485.98,484.16,485.98,75146.0,482.9373,484.6726,482.8575,484.6726,75146.0
2021-02-16 09:30:00,488.01,489.99,483.11,487.37,79301.0,486.6971,488.6718,481.8103,486.0588,79301.0
2021-02-16 09:40:00,487.52,490.0,487.13,489.59,40771.0,486.2084,488.6818,485.8195,488.2729,40771.0
2021-02-16 09:50:00,489.59,492.0,489.14,489.28,31480.0,488.2729,490.6764,487.8241,487.9637,31480.0
2021-02-16 10:00:00,489.6,489.84,488.01,488.47,16705.0,488.2828,488.5222,486.6971,487.1559,16705.0
2021-02-16 10:10:00,488.24,489.21,487.0,487.05,24190.0,486.9265,487.8939,485.6898,485.7397,24190.0
2021-02-16 10:20:00,487.43,488.88,486.3,487.09,15520.0,486.1187,487.5648,484.9917,485.7796,15520.0
2021-02-16 10:30:00,487.07,487.07,484.0,484.23,22503.0,485.7597,485.7597,482.6979,482.9273,22503.0
2021-02-16 10:40:00,484.29,486.1,483.83,485.63,19367.0,482.9871,484.7923,482.5284,484.3235,19367.0
2021-02-16 10:50:00,485.77,485.9,484.62,485.51,11186.0,484.4631,484.5928,483.3162,484.2038,11186.0
2021-02-16 11:00:00,485.46,485.92,483.83,484.03,12305.0,484.154,484.6127,482.5284,482.7278,12305.0
2021-02-16 11:10:00,484.15,484.2,482.7,483.31,17984.0,482.8475,482.8974,481.4014,482.0098,17984.0
2021-02-16 11:20:00,483.61,484.22,483.0,483.66,10455.0,482.309,482.9173,481.7006,482.3588,10455.0
2021-02-16 11:30:00,483.2,483.41,482.25,482.25,12494.0,481.9001,482.1095,480.9526,480.9526,12494.0
2021-02-16 11:40:00,482.39,482.52,481.0,481.02,15983.0,481.0922,481.2219,479.706,479.7259,15983.0
2021-02-16 11:50:00,481.01,481.45,480.34,480.83,19778.0,479.716,480.1548,479.0478,479.5364,19778.0
2021-02-16 12:00:00,480.83,482.38,479.71,480.01,30584.0,479.5364,481.0823,478.4195,478.7186,30584.0
2021-02-16 12:10:00,480.61,480.99,480.08,480.13,15082.0,479.317,479.696,478.7885,478.8383,15082.0
2021-02-16 12:20:00,480.5,480.77,479.0,479.75,18187.0,479.2073,479.4766,477.7114,478.4593,18187.0
2021-02-16 12:30:00,479.69,480.0,478.99,479.16,16396.0,478.3995,478.7087,477.7014,477.8709,16396.0
2021-02-16 12:40:00,479.65,479.66,478.44,478.5,9704.0,478.3596,478.3696,477.1529,477.2127,9704.0
2021-02-16 12:50:00,478.81,481.51,478.47,481.4,10074.0,477.5219,480.2146,477.1828,480.1049,10074.0
2021-02-16 13:00:00,481.22,481.84,481.0,481.0,11396.0,479.9254,480.5437,479.706,479.706,11396.0
2021-02-16 13:10:00,481.16,481.5,480.21,480.66,7807.0,479.8656,480.2046,478.9181,479.3669,7807.0
2021-02-16 13:20:00,480.49,481.22,480.38,480.46,4587.0,479.1974,479.9254,479.0876,479.1674,4587.0
2021-02-16 13:30:00,480.73,482.93,480.13,482.54,15630.0,479.4367,481.6308,478.8383,481.2418,15630.0
2021-02-16 13:40:00,482.57,482.78,481.21,481.58,8384.0,481.2718,481.4812,479.9154,480.2844,8384.0
2021-02-16 13:50:00,481.58,481.58,480.42,480.51,8671.0,480.2844,480.2844,479.1275,479.2173,8671.0
2021-02-16 14:00:00,480.41,480.92,479.89,480.16,6359.0,479.1176,479.6262,478.599,478.8682,6359.0
2021-02-16 14:10:00,480.17,480.41,480.01,480.11,5011.0,478.8782,479.1176,478.7186,478.8184,5011.0
2021-02-16 14:20:00,480.34,481.95,480.11,481.95,6253.0,479.0478,480.6534,478.8184,480.6534,6253.0
2021-02-16 14:30:00,481.68,482.35,481.55,482.12,7404.0,480.3842,481.0523,480.2545,480.823,7404.0
2021-02-16 14:40:00,482.09,482.18,481.05,481.15,12558.0,480.793,480.8828,479.7558,479.8556,12558.0
2021-02-16 14:50:00,480.88,481.53,480.15,481.53,7450.0,479.5863,480.2346,478.8583,480.2346,7450.0
2021-02-16 15:00:00,481.25,481.64,480.86,481.63,7268.0,479.9553,480.3443,479.5664,480.3343,7268.0
2021-02-16 15:10:00,481.72,481.72,481.23,481.23,4780.0,480.424,480.424,479.9354,479.9354,4780.0
2021-02-16 15:20:00,481.28,482.08,481.22,481.5,8572.0,479.9852,480.7831,479.9254,480.2046,8572.0
2021-02-16 15:30:00,481.42,481.66,480.87,480.89,8266.0,480.1249,480.3642,479.5763,479.5963,8266.0
2021-02-16 15:40:00,480.95,481.16,480.09,480.75,10668.0,479.6561,479.8656,478.7984,479.4567,10668.0
2021-02-16 15:50:00,480.77,481.32,480.2,481.14,61584.0,479.4766,480.0251,478.9081,479.8456,61584.0
2021-02-17 09:30:00,477.0,480.7,477.0,480.14,46992.0,475.7167,479.4068,475.7167,478.8483,46992.0
2021-02-17 09:40:00,480.05,480.7,479.59,479.68,25236.0,478.7585,479.4068,478.2998,478.3895,25236.0
2021-02-17 09:50:00,480.08,480.7,476.56,476.79,15644.0,478.7885,479.4068,475.2779,475.5073,15644.0
2021-02-17 10:00:00,477.14,479.7,477.0,478.42,14428.0,475.8564,478.4095,475.7167,477.1329,14428.0
2021-02-17 10:10:00,478.28,479.23,477.81,478.16,18336.0,476.9933,477.9407,476.5246,476.8736,18336.0
2021-02-17 10:20:00,478.16,480.7,477.65,480.69,17768.0,476.8736,479.4068,476.365,479.3968,17768.0
2021-02-17 10:30:00,480.7,482.92,480.22,481.5,20711.0,479.4068,481.6208,478.9281,480.2046,20711.0
2021-02-17 10:40:00,481.25,483.33,480.64,483.33,8245.0,479.9553,482.0297,479.3469,482.0297,8245.0
2021-02-17 10:50:00,483.0,484.38,481.99,482.52,23817.0,481.7006,483.0769,480.6933,481.2219,23817.0
2021-02-17 11:00:00,482.55,483.1,480.75,481.72,7429.0,481.2518,481.8003,479.4567,480.424,7429.0
2021-02-17 11:10:00,481.86,482.05,480.39,480.39,14688.0,480.5637,480.7532,479.0976,479.0976,14688.0
2021-02-17 11:20:00,480.38,480.97,479.32,480.97,15142.0,479.0876,479.6761,478.0305,479.6761,15142.0
2021-02-17 11:30:00,480.51,480.56,478.1,478.28,21108.0,479.2173,479.2672,476.8138,476.9933,21108.0
2021-02-17 11:40:00,478.17,478.77,477.83,478.14,10644.0,476.8836,477.482,476.5445,476.8537,10644.0
2021-02-17 11:50:00,477.89,479.77,477.89,479.3,6710.0,476.6043,478.4793,476.6043,478.0106,6710.0
2021-02-17 12:00:00,479.76,479.95,478.56,478.75,5203.0,478.4693,478.6588,477.2725,477.462,5203.0
2021-02-17 12:10:00,478.74,478.96,477.34,477.82,17828.0,477.4521,477.6715,476.0558,476.5345,17828.0
2021-02-17 12:20:00,477.74,477.95,476.73,477.63,9723.0,476.4548,476.6642,475.4475,476.345,9723.0
2021-02-17 12:30:00,477.58,478.33,477.14,477.26,8553.0,476.2952,477.0432,475.8564,475.976,8553.0
2021-02-17 12:40:00,477.26,478.34,477.13,478.2,7918.0,475.976,477.0531,475.8464,476.9135,7918.0
2021-02-17 12:50:00,478.61,481.32,478.21,480.25,49837.0,477.3224,480.0251,476.9235,478.958,49837.0
2021-02-17 13:00:00,480.56,480.68,478.87,480.19,10731.0,479.2672,479.3868,477.5817,478.8982,10731.0
2021-02-17 13:10:00,480.27,481.35,479.95,481.03,7421.0,478.9779,480.055,478.6588,479.7359,7421.0
2021-02-17 13:20:00,481.04,481.65,480.93,481.49,6294.0,479.7459,480.3542,479.6362,480.1947,6294.0
2021-02-17 13:30:00,481.78,481.78,481.31,481.31,2926.0,480.4839,480.4839,480.0151,480.0151,2926.0
2021-02-17 13:40:00,481.6,481.8,481.35,481.58,11994.0,480.3044,480.5038,480.055,480.2844,11994.0
2021-02-17 13:50:00,481.75,482.39,481.74,482.27,4649.0,480.454,481.0922,480.444,480.9726,4649.0
2021-02-17 14:00:00,482.03,482.32,481.29,481.36,2150.0,480.7332,481.0224,479.9952,480.065,2150.0
2021-02-17 14:10:00,481.51,482.01,481.15,481.76,3718.0,480.2146,480.7133,479.8556,480.4639,3718.0
2021-02-17 14:20:00,482.03,482.24,480.85,480.85,6074.0,480.7332,480.9426,479.5564,479.5564,6074.0
2021-02-17 14:30:00,480.13,480.97,479.96,480.08,6204.0,478.8383,479.6761,478.6688,478.7885,6204.0
2021-02-17 14:40:00,480.33,480.54,479.7,479.7,5150.0,479.0378,479.2472,478.4095,478.4095,5150.0
2021-02-17 14:50:00,479.92,480.26,479.51,479.97,6747.0,478.6289,478.968,478.22,478.6788,6747.0
2021-02-17 15:00:00,479.81,481.0,479.81,480.63,6697.0,478.5192,479.706,478.5192,479.337,6697.0
2021-02-17 15:10:00,480.41,481.18,480.41,481.05,5703.0,479.1176,479.8855,479.1176,479.7558,5703.0
2021-02-17 15:20:00,481.05,482.15,480.89,481.04,9241.0,479.7558,480.8529,479.5963,479.7459,9241.0
2021-02-17 15:30:00,481.06,482.14,481.03,481.4,11622.0,479.7658,480.8429,479.7359,480.1049,11622.0
2021-02-17 15:40:00,481.32,481.8,480.27,480.91,13923.0,480.0251,480.5038,478.9779,479.6162,13923.0
2021-02-17 15:50:00,481.05,482.16,480.65,482.16,51145.0,479.7558,480.8629,479.3569,480.8629,51145.0
2021-02-18 09:30:00,478.25,480.79,477.25,477.52,31494.0,476.9634,479.4965,475.9661,476.2353,31494.0
2021-02-18 09:40:00,477.35,479.67,477.35,477.8,13183.0,476.0658,478.3796,476.0658,476.5146,13183.0
2021-02-18 09:50:00,478.22,479.12,476.66,478.54,15574.0,476.9335,477.831,475.3777,477.2526,15574.0
2021-02-18 10:00:00,479.05,480.35,477.81,477.81,9595.0,477.7612,479.0577,476.5246,476.5246,9595.0
2021-02-18 10:10:00,477.87,478.83,477.13,478.12,12449.0,476.5844,477.5418,475.8464,476.8337,12449.0
2021-02-18 10:20:00,477.96,478.73,477.89,478.43,10546.0,476.6742,477.4421,476.6043,477.1429,10546.0
2021-02-18 10:30:00,478.2,481.02,477.67,479.68,21340.0,476.9135,479.7259,476.3849,478.3895,21340.0
2021-02-18 10:40:00,479.6,479.86,478.1,478.47,15203.0,478.3097,478.569,476.8138,477.1828,15203.0
2021-02-18 10:50:00,478.29,479.43,478.17,479.34,59632.0,477.0033,478.1402,476.8836,478.0504,59632.0
2021-02-18 11:00:00,479.42,479.76,477.78,477.79,23865.0,478.1302,478.4693,476.4946,476.5046,23865.0
2021-02-18 11:10:00,477.83,477.83,476.07,477.44,27308.0,476.5445,476.5445,474.7892,476.1556,27308.0
2021-02-18 11:20:00,477.59,479.59,477.55,479.04,12417.0,476.3052,478.2998,476.2653,477.7513,12417.0
2021-02-18 11:30:00,478.78,479.73,478.55,479.24,7397.0,477.492,478.4394,477.2626,477.9507,7397.0
2021-02-18 11:40:00,479.0,479.0,478.22,478.35,9817.0,477.7114,477.7114,476.9335,477.0631,9817.0
2021-02-18 11:50:00,478.26,478.84,477.75,477.94,6496.0,476.9734,477.5518,476.4647,476.6542,6496.0
2021-02-18 12:00:00,477.84,477.97,477.01,477.13,2200.0,476.5545,476.6841,475.7267,475.8464,2200.0
2021-02-18 12:10:00,477.24,478.7,477.24,478.59,6668.0,475.9561,477.4122,475.9561,477.3025,6668.0
2021-02-18 12:20:00,479.0,481.26,479.0,480.5,14516.0,477.7114,479.9653,477.7114,479.2073,14516.0
2021-02-18 12:30:00,480.17,481.27,479.53,481.27,3372.0,478.8782,479.9753,478.2399,479.9753,3372.0
2021-02-18 12:40:00,481.6,481.76,480.0,480.25,4847.0,480.3044,480.4639,478.7087,478.958,4847.0
2021-02-18 12:50:00,480.01,481.05,479.68,480.98,7066.0,478.7186,479.7558,478.3895,479.686,7066.0
2021-02-18 13:00:00,481.02,481.02,480.17,480.44,4787.0,479.7259,479.7259,478.8782,479.1475,4787.0
2021-02-18 13:10:00,480.24,481.42,480.24,481.1,5592.0,478.948,480.1249,478.948,479.8057,5592.0
2021-02-18 13:20:00,481.08,481.67,480.55,481.0,4600.0,479.7858,480.3742,479.2572,479.706,4600.0
2021-02-18 13:30:00,481.02,481.04,479.95,479.95,6460.0,479.7259,479.7459,478.6588,478.6588,6460.0
2021-02-18 13:40:00,479.8,480.04,479.15,479.46,8336.0,478.5092,478.7486,477.861,478.1701,8336.0
2021-02-18 13:50:00,479.56,479.76,479.12,479.18,6613.0,478.2699,478.4693,477.831,477.8909,6613.0
2021-02-18 14:00:00,479.03,479.83,478.31,479.46,26185.0,477.7413,478.5391,477.0232,478.1701,26185.0
2021-02-18 14:10:00,479.54,479.77,478.23,478.33,10506.0,478.2499,478.4793,476.9434,477.0432,10506.0
2021-02-18 14:20:00,478.41,478.75,477.53,477.81,18695.0,477.1229,477.462,476.2453,476.5246,18695.0
2021-02-18 14:30:00,477.89,477.89,476.07,476.31,29344.0,476.6043,476.6043,474.7892,475.0286,29344.0
2021-02-18 14:40:00,476.26,476.69,475.83,476.56,27711.0,474.9787,475.4076,474.5499,475.2779,27711.0
2021-02-18 14:50:00,476.65,477.0,476.0,476.89,13320.0,475.3677,475.7167,474.7194,475.607,13320.0
2021-02-18 15:00:00,476.89,477.25,476.51,477.22,22459.0,475.607,475.9661,475.2281,475.9362,22459.0
2021-02-18 15:10:00,477.2,478.87,476.9,477.03,66556.0,475.9162,477.5817,475.617,475.7467,66556.0
2021-02-18 15:20:00,477.01,477.36,476.6,476.65,10120.0,475.7267,476.0758,475.3178,475.3677,10120.0
2021-02-18 15:30:00,476.82,477.78,476.63,477.59,10959.0,475.5372,476.4946,475.3477,476.3052,10959.0
2021-02-18 15:40:00,477.4,477.84,477.11,477.51,13485.0,476.1157,476.5545,475.8264,476.2254,13485.0
2021-02-18 15:50:00,477.7,477.73,476.81,477.03,35063.0,476.4149,476.4448,475.5273,475.7467,35063.0
2021-02-19 09:30:00,478.34,483.38,477.19,482.56,74114.0,477.0531,482.0796,475.9062,481.2618,74114.0
2021-02-19 09:40:00,482.99,483.68,480.63,481.62,14075.0,481.6906,482.3788,479.337,480.3243,14075.0
2021-02-19 09:50:00,481.65,482.04,479.86,480.68,11229.0,480.3542,480.7432,478.569,479.3868,11229.0
2021-02-19 10:00:00,481.11,481.25,476.0,476.01,24179.0,479.8157,479.9553,474.7194,474.7294,24179.0
2021-02-19 10:10:00,476.01,477.63,474.25,475.6,33916.0,474.7294,476.345,472.9741,474.3205,33916.0
2021-02-19 10:20:00,475.6,476.27,475.01,475.56,10013.0,474.3205,474.9887,473.7321,474.2806,10013.0
2021-02-19 10:30:00,475.61,475.61,473.5,473.59,28716.0,474.3305,474.3305,472.2262,472.3159,28716.0
2021-02-19 10:40:00,473.48,474.38,471.37,472.0,25341.0,472.2062,473.1038,470.1019,470.7302,25341.0
2021-02-19 10:50:00,472.0,473.41,471.73,473.15,25742.0,470.7302,472.1364,470.4609,471.8771,25742.0
2021-02-19 11:00:00,473.31,473.97,473.1,473.34,10296.0,472.0367,472.6949,471.8272,472.0666,10296.0
2021-02-19 11:10:00,473.29,474.05,473.01,474.05,14963.0,472.0167,472.7747,471.7375,472.7747,14963.0
2021-02-19 11:20:00,474.22,474.84,473.88,474.58,10169.0,472.9442,473.5626,472.6051,473.3033,10169.0
2021-02-19 11:30:00,474.72,475.27,474.37,474.65,11595.0,473.4429,473.9914,473.0938,473.3731,11595.0
2021-02-19 11:40:00,474.7,475.0,474.18,474.46,6176.0,473.4229,473.7221,472.9043,473.1836,6176.0
2021-02-19 11:50:00,474.34,475.0,473.76,474.31,10033.0,473.0639,473.7221,472.4855,473.034,10033.0
2021-02-19 12:00:00,474.53,476.24,474.53,475.07,21835.0,473.2534,474.9588,473.2534,473.7919,21835.0
2021-02-19 12:10:00,475.38,475.93,473.76,473.98,10702.0,474.1011,474.6496,472.4855,472.7049,10702.0
2021-02-19 12:20:00,473.71,474.0,472.87,473.88,8604.0,472.4356,472.7248,471.5979,472.6051,8604.0
2021-02-19 12:30:00,473.99,474.0,472.0,472.12,10948.0,472.7148,472.7248,470.7302,470.8499,10948.0
2021-02-19 12:40:00,472.14,472.87,471.81,472.5,7601.0,470.8698,471.5979,470.5407,471.2288,7601.0
2021-02-19 12:50:00,472.27,472.64,471.61,472.19,8505.0,470.9995,471.3685,470.3412,470.9197,8505.0
2021-02-19 13:00:00,472.02,472.98,471.87,472.45,6519.0,470.7501,471.7076,470.6005,471.179,6519.0
2021-02-19 13:10:00,472.12,473.2,472.09,472.34,3598.0,470.8499,471.927,470.82,471.0693,3598.0
2021-02-19 13:20:00,472.29,472.98,472.18,472.68,7354.0,471.0194,471.7076,470.9097,471.4084,7354.0
2021-02-19 13:30:00,472.58,473.54,472.58,473.15,9031.0,471.3086,472.2661,471.3086,471.8771,9031.0
2021-02-19 13:40:00,473.17,474.36,473.14,473.81,7700.0,471.897,473.0838,471.8671,472.5353,7700.0
2021-02-19 13:50:00,473.61,474.52,472.01,473.29,21505.0,472.3359,473.2434,470.7402,472.0167,21505.0
2021-02-19 14:00:00,473.49,473.55,471.9,472.5,11723.0,472.2162,472.276,470.6305,471.2288,11723.0
2021-02-19 14:10:00,472.6,472.71,471.72,472.31,10425.0,471.3286,471.4383,470.4509,471.0394,10425.0
2021-02-19 14:20:00,472.11,472.44,471.7,471.72,15944.0,470.8399,471.169,470.431,470.4509,15944.0
2021-02-19 14:30:00,471.76,472.5,471.21,471.8,12059.0,470.4908,471.2288,469.9423,470.5307,12059.0
2021-02-19 14:40:00,471.7,472.43,471.66,472.27,6909.0,470.431,471.159,470.3911,470.9995,6909.0
2021-02-19 14:50:00,472.27,472.32,471.11,472.17,9746.0,470.9995,471.0493,469.8426,470.8997,9746.0
2021-02-19 15:00:00,472.26,472.82,472.04,472.12,9069.0,470.9895,471.548,470.7701,470.8499,9069.0
2021-02-19 15:10:00,472.04,472.36,471.66,471.77,10823.0,470.7701,471.0892,470.3911,470.5008,10823.0
2021-02-19 15:20:00,471.79,472.42,471.46,472.22,19104.0,470.5208,471.1491,470.1916,470.9496,19104.0
2021-02-19 15:30:00,472.22,472.52,471.95,472.08,12859.0,470.9496,471.2488,470.6803,470.81,12859.0
2021-02-19 15:40:00,472.0,472.19,471.35,471.68,17599.0,470.7302,470.9197,470.0819,470.4111,17599.0
2021-02-19 15:50:00,471.75,471.75,470.27,470.59,63148.0,470.4809,470.4809,469.0048,469.324,63148.0
2021-02-22 09:30:00,468.27,468.27,461.29,464.1,77888.0,467.0102,467.0102,460.049,462.8514,77888.0
2021-02-22 09:40:00,464.04,465.38,462.25,463.56,27358.0,462.7916,464.128,461.0064,462.3129,27358.0
2021-02-22 09:50:00,463.04,464.88,462.38,462.52,18007.0,461.7943,463.6293,461.1361,461.2757,18007.0
2021-02-22 10:00:00,462.41,462.49,460.05,460.86,27654.0,461.166,461.2458,458.8123,459.6202,27654.0
2021-02-22 10:10:00,461.06,461.76,460.1,460.38,12580.0,459.8196,460.5177,458.8622,459.1415,12580.0
2021-02-22 10:20:00,460.76,461.72,459.94,461.18,14421.0,459.5204,460.4778,458.7026,459.9393,14421.0
2021-02-22 10:30:00,461.02,462.0,460.62,462.0,15789.0,459.7797,460.7571,459.3808,460.7571,15789.0
2021-02-22 10:40:00,462.23,462.35,461.28,461.79,14206.0,460.9865,461.1062,460.039,460.5477,14206.0
2021-02-22 10:50:00,461.71,462.35,461.33,462.35,13439.0,460.4679,461.1062,460.0889,461.1062,13439.0
2021-02-22 11:00:00,462.38,462.79,460.71,461.53,18768.0,461.1361,461.545,459.4706,460.2884,18768.0
2021-02-22 11:10:00,461.45,462.06,460.83,462.06,17770.0,460.2086,460.8169,459.5902,460.8169,17770.0
2021-02-22 11:20:00,461.97,462.47,461.7,462.07,11517.0,460.7272,461.2258,460.4579,460.8269,11517.0
2021-02-22 11:30:00,461.96,462.41,460.98,461.99,24241.0,460.7172,461.166,459.7398,460.7471,24241.0
2021-02-22 11:40:00,461.75,463.07,461.74,462.58,12509.0,460.5078,461.8242,460.4978,461.3355,12509.0
2021-02-22 11:50:00,462.65,463.02,462.11,462.4,6672.0,461.4053,461.7744,460.8668,461.156,6672.0
2021-02-22 12:00:00,462.55,463.0,461.45,463.0,10448.0,461.3056,461.7544,460.2086,461.7544,10448.0
2021-02-22 12:10:00,463.0,463.74,461.51,462.39,18013.0,461.7544,462.4924,460.2684,461.146,18013.0
2021-02-22 12:20:00,462.27,462.31,459.9,460.7,24518.0,461.0264,461.0663,458.6627,459.4606,24518.0
2021-02-22 12:30:00,460.59,460.94,460.39,460.83,6714.0,459.3509,459.6999,459.1514,459.5902,6714.0
2021-02-22 12:40:00,461.4,462.78,461.2,461.93,12523.0,460.1587,461.535,459.9592,460.6873,12523.0
2021-02-22 12:50:00,461.93,462.68,461.79,462.65,20115.0,460.6873,461.4353,460.5477,461.4053,20115.0
2021-02-22 13:00:00,462.6,464.81,462.46,464.64,32797.0,461.3555,463.5595,461.2159,463.39,32797.0
2021-02-22 13:10:00,464.41,464.59,462.64,463.04,14408.0,463.1606,463.3401,461.3954,461.7943,14408.0
2021-02-22 13:20:00,463.05,463.94,462.89,463.79,7452.0,461.8043,462.6919,461.6447,462.5423,7452.0
2021-02-22 13:30:00,463.71,463.91,463.35,463.43,7179.0,462.4625,462.662,462.1035,462.1832,7179.0
2021-02-22 13:40:00,463.43,463.92,462.64,462.75,9418.0,462.1832,462.6719,461.3954,461.5051,9418.0
2021-02-22 13:50:00,462.87,463.32,462.4,462.41,6147.0,461.6248,462.0735,461.156,461.166,6147.0
2021-02-22 14:00:00,462.32,462.94,461.97,462.43,11084.0,461.0762,461.6946,460.7272,461.1859,11084.0
2021-02-22 14:10:00,462.29,462.29,461.45,461.54,10726.0,461.0463,461.0463,460.2086,460.2983,10726.0
2021-02-22 14:20:00,461.54,462.0,460.82,460.82,18265.0,460.2983,460.7571,459.5803,459.5803,18265.0
2021-02-22 14:30:00,460.8,461.44,460.38,461.05,9171.0,459.5603,460.1986,459.1415,459.8097,9171.0
2021-02-22 14:40:00,460.96,461.0,460.3,460.81,10519.0,459.7199,459.7598,459.0617,459.5703,10519.0
2021-02-22 14:50:00,460.77,461.55,460.3,461.55,17733.0,459.5304,460.3083,459.0617,460.3083,17733.0
2021-02-22 15:00:00,461.65,461.71,460.52,460.67,9283.0,460.408,460.4679,459.2811,459.4307,9283.0
2021-02-22 15:10:00,460.68,461.82,460.31,461.82,9745.0,459.4406,460.5776,459.0716,460.5776,9745.0
2021-02-22 15:20:00,461.84,464.21,461.76,462.68,24617.0,460.5975,462.9612,460.5177,461.4353,24617.0
2021-02-22 15:30:00,462.36,463.12,462.32,462.6,16663.0,461.1161,461.8741,461.0762,461.3555,16663.0
2021-02-22 15:40:00,462.52,463.67,462.35,462.99,25071.0,461.2757,462.4226,461.1062,461.7444,25071.0
2021-02-22 15:50:00,462.78,462.98,460.21,460.57,56558.0,461.535,461.7345,458.9719,459.3309,56558.0
2021-02-23 09:30:00,458.39,458.91,450.5,453.19,65765.0,457.1568,457.6754,449.288,451.9708,65765.0
2021-02-23 09:40:00,452.79,455.22,448.0,449.19,48212.0,451.5719,453.9953,446.7948,447.9816,48212.0
2021-02-23 09:50:00,448.65,452.05,448.41,449.27,49884.0,447.443,450.8339,447.2037,448.0613,49884.0
2021-02-23 10:00:00,449.11,452.32,448.67,449.82,33347.0,447.9018,451.1031,447.463,448.6099,33347.0
2021-02-23 10:10:00,449.8,451.64,449.38,449.87,23987.0,448.5899,450.425,448.171,448.6597,23987.0
2021-02-23 10:20:00,449.5,450.25,448.24,449.65,22014.0,448.2907,449.0387,447.0341,448.4403,22014.0
2021-02-23 10:30:00,449.69,451.7,449.3,449.57,26475.0,448.4802,450.4848,448.0913,448.3605,26475.0
2021-02-23 10:40:00,449.61,454.4,448.8,453.36,60828.0,448.4004,453.1775,447.5926,452.1403,60828.0
2021-02-23 10:50:00,453.19,453.19,450.03,451.07,25495.0,451.9708,451.9708,448.8193,449.8565,25495.0
2021-02-23 11:00:00,451.44,453.23,450.98,453.05,43520.0,450.2255,452.0107,449.7667,451.8312,43520.0
2021-02-23 11:10:00,453.22,454.48,452.53,453.44,16603.0,452.0007,453.2573,451.3126,452.2201,16603.0
2021-02-23 11:20:00,453.47,453.66,450.63,450.74,21951.0,452.25,452.4395,449.4177,449.5274,21951.0
2021-02-23 11:30:00,450.41,450.91,449.74,450.05,25952.0,449.1983,449.6969,448.5301,448.8392,25952.0
2021-02-23 11:40:00,450.29,450.45,449.19,450.11,13632.0,449.0786,449.2382,447.9816,448.8991,13632.0
2021-02-23 11:50:00,450.24,450.82,449.48,450.34,11488.0,449.0287,449.6072,448.2708,449.1285,11488.0
2021-02-23 12:00:00,450.31,453.63,449.94,452.91,29607.0,449.0985,452.4096,448.7295,451.6916,29607.0
2021-02-23 12:10:00,453.09,454.89,452.69,454.89,23856.0,451.8711,453.6662,451.4721,453.6662,23856.0
2021-02-23 12:20:00,454.95,457.26,454.69,457.15,23503.0,453.7261,456.0298,453.4668,455.9201,23503.0
2021-02-23 12:30:00,456.97,457.98,455.0,455.21,21170.0,455.7406,456.7479,453.7759,453.9854,21170.0
2021-02-23 12:40:00,455.04,456.02,454.36,455.81,17909.0,453.8158,454.7932,453.1377,454.5837,17909.0
2021-02-23 12:50:00,455.62,457.01,455.11,455.26,12204.0,454.3943,455.7805,453.8856,454.0352,12204.0
2021-02-23 13:00:00,455.43,457.28,455.0,457.22,13250.0,454.2048,456.0498,453.7759,455.99,13250.0
2021-02-23 13:10:00,457.45,459.18,457.29,459.17,18516.0,456.2193,457.9447,456.0598,457.9347,18516.0
2021-02-23 13:20:00,459.17,460.45,459.07,459.76,15720.0,457.9347,459.2113,457.835,458.5231,15720.0
2021-02-23 13:30:00,459.54,460.74,459.03,459.8,10178.0,458.3037,459.5005,457.7951,458.563,10178.0
2021-02-23 13:40:00,460.2,461.55,459.22,460.53,23065.0,458.9619,460.3083,457.9846,459.2911,23065.0
2021-02-23 13:50:00,460.6,462.47,460.4,462.45,22451.0,459.3609,461.2258,459.1614,461.2059,22451.0
2021-02-23 14:00:00,462.33,462.33,460.27,460.62,15000.0,461.0862,461.0862,459.0318,459.3808,15000.0
2021-02-23 14:10:00,460.58,460.81,459.67,460.28,12729.0,459.3409,459.5703,458.4334,459.0417,12729.0
2021-02-23 14:20:00,460.33,461.22,460.0,461.09,8417.0,459.0916,459.9792,458.7625,459.8495,8417.0
2021-02-23 14:30:00,461.4,461.4,460.2,460.62,10830.0,460.1587,460.1587,458.9619,459.3808,10830.0
2021-02-23 14:40:00,460.87,462.49,460.63,462.12,23811.0,459.6301,461.2458,459.3908,460.8768,23811.0
2021-02-23 14:50:00,462.14,462.52,460.12,462.32,25047.0,460.8967,461.2757,458.8822,461.0762,25047.0
2021-02-23 15:00:00,462.21,463.68,461.87,463.35,13312.0,460.9665,462.4326,460.6274,462.1035,13312.0
2021-02-23 15:10:00,463.52,464.8,462.94,464.67,18035.0,462.273,463.5496,461.6946,463.4199,18035.0
2021-02-23 15:20:00,464.49,467.2,464.48,467.05,28397.0,463.2404,465.9431,463.2304,465.7935,28397.0
2021-02-23 15:30:00,466.95,467.04,465.28,465.67,15433.0,465.6938,465.7835,464.0283,464.4172,15433.0
2021-02-23 15:40:00,465.76,467.02,465.35,467.02,26617.0,464.507,465.7636,464.0981,465.7636,26617.0
2021-02-23 15:50:00,467.06,468.96,466.27,468.2,106238.0,465.8035,467.6984,465.0156,466.9404,106238.0
2021-02-24 09:30:00,465.41,467.42,462.78,464.27,38988.0,464.1579,466.1625,461.535,463.021,38988.0
2021-02-24 09:40:00,463.4,466.22,462.42,465.86,38560.0,462.1533,464.9657,461.176,464.6067,38560.0
2021-02-24 09:50:00,465.44,466.76,463.89,466.22,11221.0,464.1878,465.5043,462.642,464.9657,11221.0
2021-02-24 10:00:00,465.7,468.59,465.19,467.22,18806.0,464.4471,467.3294,463.9385,465.9631,18806.0
2021-02-24 10:10:00,467.22,468.74,466.77,468.51,13188.0,465.9631,467.479,465.5143,467.2496,13188.0
2021-02-24 10:20:00,468.5,469.41,467.33,468.97,13675.0,467.2396,468.1472,466.0728,467.7083,13675.0
2021-02-24 10:30:00,468.97,468.97,465.02,465.91,23708.0,467.7083,467.7083,463.769,464.6566,23708.0
2021-02-24 10:40:00,466.08,467.26,465.88,466.64,7497.0,464.8261,466.0029,464.6267,465.3846,7497.0
2021-02-24 10:50:00,466.44,467.9,465.89,467.58,9818.0,465.1852,466.6412,464.6366,466.3221,9818.0
2021-02-24 11:00:00,467.41,468.93,466.62,468.6,11787.0,466.1525,467.6685,465.3647,467.3393,11787.0
2021-02-24 11:10:00,468.55,469.48,468.24,469.06,10568.0,467.2895,468.217,466.9803,467.7981,10568.0
2021-02-24 11:20:00,469.41,469.41,467.47,468.87,15197.0,468.1472,468.1472,466.2124,467.6086,15197.0
2021-02-24 11:30:00,469.2,469.2,466.76,467.52,10075.0,467.9377,467.9377,465.5043,466.2622,10075.0
2021-02-24 11:40:00,467.52,468.69,467.04,467.96,13031.0,466.2622,467.4291,465.7835,466.7011,13031.0
2021-02-24 11:50:00,467.9,467.96,466.5,466.64,7978.0,466.6412,466.7011,465.245,465.3846,7978.0
2021-02-24 12:00:00,466.44,467.53,464.88,465.0,15375.0,465.1852,466.2722,463.6293,463.749,15375.0
2021-02-24 12:10:00,465.2,466.32,464.52,466.05,8707.0,463.9485,465.0655,463.2703,464.7962,8707.0
2021-02-24 12:20:00,465.77,465.77,463.53,463.95,11524.0,464.517,464.517,462.283,462.7019,11524.0
2021-02-24 12:30:00,463.84,464.84,463.7,464.64,5561.0,462.5921,463.5895,462.4525,463.39,5561.0
2021-02-24 12:40:00,464.6,464.6,463.25,463.25,7539.0,463.3501,463.3501,462.0037,462.0037,7539.0
2021-02-24 12:50:00,463.25,463.93,463.25,463.72,8559.0,462.0037,462.6819,462.0037,462.4725,8559.0
2021-02-24 13:00:00,463.43,463.55,461.89,463.02,11417.0,462.1832,462.3029,460.6474,461.7744,11417.0
2021-02-24 13:10:00,463.24,463.67,461.62,461.81,10004.0,461.9938,462.4226,460.3781,460.5676,10004.0
2021-02-24 13:20:00,461.74,461.87,460.78,461.48,17010.0,460.4978,460.6274,459.5404,460.2385,17010.0
2021-02-24 13:30:00,461.59,462.87,461.39,462.56,12200.0,460.3482,461.6248,460.1487,461.3156,12200.0
2021-02-24 13:40:00,462.53,463.41,462.11,462.2,9459.0,461.2857,462.1633,460.8668,460.9566,9459.0
2021-02-24 13:50:00,462.02,463.21,461.97,462.15,9201.0,460.777,461.9638,460.7272,460.9067,9201.0
2021-02-24 14:00:00,462.11,462.11,460.79,461.23,10549.0,460.8668,460.8668,459.5504,459.9892,10549.0
2021-02-24 14:10:00,461.23,461.58,460.05,460.82,13906.0,459.9892,460.3382,458.8123,459.5803,13906.0
2021-02-24 14:20:00,460.86,461.71,460.54,460.6,5927.0,459.6202,460.4679,459.301,459.3609,5927.0
2021-02-24 14:30:00,460.85,461.83,460.23,460.39,12306.0,459.6102,460.5876,458.9919,459.1514,12306.0
2021-02-24 14:40:00,460.48,460.74,459.61,460.13,13514.0,459.2412,459.5005,458.3735,458.8921,13514.0
2021-02-24 14:50:00,459.84,460.93,459.65,460.72,13169.0,458.6029,459.69,458.4134,459.4805,13169.0
2021-02-24 15:00:00,460.72,460.76,459.53,460.02,13073.0,459.4805,459.5204,458.2937,458.7824,13073.0
2021-02-24 15:10:00,460.12,460.44,459.55,460.11,17169.0,458.8822,459.2013,458.3137,458.8722,17169.0
2021-02-24 15:20:00,459.97,460.47,459.75,460.03,15962.0,458.7326,459.2312,458.5131,458.7924,15962.0
2021-02-24 15:30:00,460.13,460.57,459.64,460.46,19804.0,458.8921,459.3309,458.4034,459.2212,19804.0
2021-02-24 15:40:00,460.13,460.16,459.01,459.01,30598.0,458.8921,458.922,457.7751,457.7751,30598.0
2021-02-24 15:50:00,459.4,459.41,457.17,459.07,55367.0,458.1641,458.1741,455.9401,457.835,55367.0
2021-02-25 09:30:00,460.31,465.0,460.31,464.5,46885.0,459.0716,463.749,459.0716,463.2504,46885.0
2021-02-25 09:40:00,464.0,464.02,461.22,461.5,9854.0,462.7517,462.7717,459.9792,460.2584,9854.0
2021-02-25 09:50:00,461.49,463.24,461.45,462.09,18079.0,460.2485,461.9938,460.2086,460.8469,18079.0
2021-02-25 10:00:00,462.39,462.39,458.31,459.5,12977.0,461.146,461.146,457.077,458.2638,12977.0
2021-02-25 10:10:00,458.93,459.04,456.76,458.8,14809.0,457.6954,457.8051,455.5312,457.5657,14809.0
2021-02-25 10:20:00,458.91,460.91,457.5,457.9,22323.0,457.6754,459.67,456.2692,456.6681,22323.0
2021-02-25 10:30:00,457.86,458.23,456.45,456.8,8339.0,456.6282,456.9972,455.222,455.5711,8339.0
2021-02-25 10:40:00,456.68,456.93,455.16,455.55,12439.0,455.4514,455.7007,453.9355,454.3244,12439.0
2021-02-25 10:50:00,455.31,456.48,454.85,456.45,6033.0,454.0851,455.2519,453.6263,455.222,6033.0
2021-02-25 11:00:00,456.67,457.86,455.8,457.32,8447.0,455.4414,456.6282,454.5738,456.0897,8447.0
2021-02-25 11:10:00,456.86,457.15,456.48,457.08,5446.0,455.6309,455.9201,455.2519,455.8503,5446.0
2021-02-25 11:20:00,456.79,457.3,455.39,456.35,10275.0,455.5611,456.0697,454.1649,455.1223,10275.0
2021-02-25 11:30:00,456.74,456.74,455.0,455.51,12922.0,455.5112,455.5112,453.7759,454.2846,12922.0
2021-02-25 11:40:00,455.78,456.29,455.0,455.0,14790.0,454.5538,455.0625,453.7759,453.7759,14790.0
2021-02-25 11:50:00,455.03,456.51,454.53,454.66,8608.0,453.8058,455.2819,453.3072,453.4368,8608.0
2021-02-25 12:00:00,454.45,455.34,453.5,454.79,12800.0,453.2274,454.115,452.28,453.5665,12800.0
2021-02-25 12:10:00,454.5,455.6,454.33,455.03,10209.0,453.2773,454.3743,453.1077,453.8058,10209.0
2021-02-25 12:20:00,455.21,455.52,453.19,453.84,11596.0,453.9854,454.2945,451.9708,452.619,11596.0
2021-02-25 12:30:00,453.68,453.7,450.79,452.04,19656.0,452.4595,452.4794,449.5773,450.8239,19656.0
2021-02-25 12:40:00,452.07,453.17,451.65,452.33,9318.0,450.8538,451.9509,450.4349,451.1131,9318.0
2021-02-25 12:50:00,452.05,452.42,448.77,449.74,18262.0,450.8339,451.2029,447.5627,448.5301,18262.0
2021-02-25 13:00:00,449.21,451.04,448.33,450.61,17854.0,448.0015,449.8266,447.1239,449.3977,17854.0
2021-02-25 13:10:00,451.0,452.2,450.68,452.2,8306.0,449.7867,450.9835,449.4676,450.9835,8306.0
2021-02-25 13:20:00,452.31,453.22,451.17,451.83,9750.0,451.0932,452.0007,449.9562,450.6145,9750.0
2021-02-25 13:30:00,451.83,452.14,450.45,451.29,10408.0,450.6145,450.9236,449.2382,450.0759,10408.0
2021-02-25 13:40:00,450.97,452.07,450.46,450.83,9450.0,449.7568,450.8538,449.2481,449.6171,9450.0
2021-02-25 13:50:00,450.83,452.64,450.44,451.39,13610.0,449.6171,451.4223,449.2282,450.1756,13610.0
2021-02-25 14:00:00,451.37,454.57,451.15,454.25,13956.0,450.1557,453.3471,449.9363,453.0279,13956.0
2021-02-25 14:10:00,454.18,455.93,454.18,455.51,14376.0,452.9581,454.7034,452.9581,454.2846,14376.0
2021-02-25 14:20:00,455.53,455.86,454.92,455.86,6093.0,454.3045,454.6336,453.6961,454.6336,6093.0
2021-02-25 14:30:00,455.5,456.0,453.7,453.7,6913.0,454.2746,454.7732,452.4794,452.4794,6913.0
2021-02-25 14:40:00,453.35,454.99,453.35,454.7,8375.0,452.1304,453.766,452.1304,453.4767,8375.0
2021-02-25 14:50:00,454.65,455.1,453.56,454.01,8177.0,453.4269,453.8757,452.3398,452.7886,8177.0
2021-02-25 15:00:00,454.0,454.45,452.53,452.53,12433.0,452.7786,453.2274,451.3126,451.3126,12433.0
2021-02-25 15:10:00,452.67,453.23,452.09,452.78,10977.0,451.4522,452.0107,450.8738,451.5619,10977.0
2021-02-25 15:20:00,453.13,453.27,451.25,452.15,7602.0,451.911,452.0506,450.036,450.9336,7602.0
2021-02-25 15:30:00,451.84,452.68,451.01,451.84,17104.0,450.6244,451.4622,449.7967,450.6244,17104.0
2021-02-25 15:40:00,451.76,454.67,451.02,454.37,20034.0,450.5446,453.4468,449.8066,453.1476,20034.0
2021-02-25 15:50:00,454.12,454.12,451.5,453.19,94074.0,452.8983,452.8983,450.2853,451.9708,94074.0
2021-02-26 09:30:00,455.84,457.17,453.31,454.76,24509.0,454.6137,455.9401,452.0905,453.5366,24509.0
2021-02-26 09:40:00,454.81,455.49,451.2,451.2,13884.0,453.5864,454.2646,449.9862,449.9862,13884.0
2021-02-26 09:50:00,450.79,451.56,449.24,450.0,24060.0,449.5773,450.3452,448.0314,448.7894,24060.0
2021-02-26 10:00:00,449.76,450.81,448.15,448.15,15995.0,448.55,449.5972,446.9444,446.9444,15995.0
2021-02-26 10:10:00,448.01,448.68,446.65,447.16,31188.0,446.8047,447.4729,445.4484,445.957,31188.0
2021-02-26 10:20:00,447.45,448.91,445.75,446.05,28539.0,446.2462,447.7023,444.5508,444.85,28539.0
2021-02-26 10:30:00,446.16,450.96,445.56,450.44,28695.0,444.9597,449.7468,444.3613,449.2282,28695.0
2021-02-26 10:40:00,451.53,453.24,450.39,452.45,10425.0,450.3153,452.0207,449.1783,451.2328,10425.0
2021-02-26 10:50:00,452.16,454.22,451.54,453.78,8223.0,450.9436,452.998,450.3252,452.5592,8223.0
2021-02-26 11:00:00,453.82,455.1,453.5,453.93,5150.0,452.5991,453.8757,452.28,452.7088,5150.0
2021-02-26 11:10:00,453.71,454.03,452.25,452.46,10632.0,452.4894,452.8085,451.0333,451.2428,10632.0
2021-02-26 11:20:00,452.6,452.87,450.28,450.28,6238.0,451.3824,451.6517,449.0686,449.0686,6238.0
2021-02-26 11:30:00,450.62,452.89,450.26,452.89,6219.0,449.4077,451.6716,449.0487,451.6716,6219.0
2021-02-26 11:40:00,452.27,453.47,451.34,452.08,7300.0,451.0533,452.25,450.1258,450.8638,7300.0
2021-02-26 11:50:00,452.3,452.96,451.84,452.16,5076.0,451.0832,451.7414,450.6244,450.9436,5076.0
2021-02-26 12:00:00,452.35,452.74,450.61,451.33,7357.0,451.1331,451.522,449.3977,450.1158,7357.0
2021-02-26 12:10:00,451.58,452.67,451.24,452.18,7754.0,450.3651,451.4522,450.026,450.9635,7754.0
2021-02-26 12:20:00,452.28,452.28,450.3,450.72,5210.0,451.0632,451.0632,449.0886,449.5074,5210.0
2021-02-26 12:30:00,450.79,452.98,450.57,452.25,36960.0,449.5773,451.7614,449.3578,451.0333,36960.0
2021-02-26 12:40:00,452.04,454.64,451.95,454.29,10186.0,450.8239,453.4169,450.7341,453.0678,10186.0
2021-02-26 12:50:00,454.22,455.61,454.06,454.39,11624.0,452.998,454.3843,452.8385,453.1676,11624.0
2021-02-26 13:00:00,454.4,455.16,453.36,455.16,10892.0,453.1775,453.9355,452.1403,453.9355,10892.0
2021-02-26 13:10:00,454.98,455.38,454.29,455.15,12641.0,453.756,454.1549,453.0678,453.9255,12641.0
2021-02-26 13:20:00,455.14,456.61,455.13,456.12,5202.0,453.9156,455.3816,453.9056,454.8929,5202.0
2021-02-26 13:30:00,456.16,456.22,454.59,454.9,8204.0,454.9328,454.9926,453.367,453.6762,8204.0
2021-02-26 13:40:00,454.97,455.26,452.1,452.78,14560.0,453.746,454.0352,450.8837,451.5619,14560.0
2021-02-26 13:50:00,452.7,452.7,450.79,451.45,13998.0,451.4821,451.4821,449.5773,450.2355,13998.0
2021-02-26 14:00:00,451.38,451.68,449.62,450.72,11816.0,450.1657,450.4649,448.4104,449.5074,11816.0
2021-02-26 14:10:00,450.25,450.44,448.84,449.03,10412.0,449.0387,449.2282,447.6325,447.822,10412.0
2021-02-26 14:20:00,448.81,449.26,448.32,449.0,9897.0,447.6026,448.0514,447.1139,447.7921,9897.0
2021-02-26 14:30:00,449.11,450.7,448.96,450.16,16373.0,447.9018,449.4875,447.7522,448.9489,16373.0
2021-02-26 14:40:00,449.83,450.46,449.11,449.95,10871.0,448.6198,449.2481,447.9018,448.7395,10871.0
2021-02-26 14:50:00,449.99,450.55,449.35,450.44,11935.0,448.7794,449.3379,448.1411,449.2282,11935.0
2021-02-26 15:00:00,450.59,451.71,449.77,450.24,11705.0,449.3778,450.4948,448.56,449.0287,11705.0
2021-02-26 15:10:00,449.98,450.83,449.78,450.4,8242.0,448.7694,449.6171,448.57,449.1883,8242.0
2021-02-26 15:20:00,450.24,450.4,448.68,449.0,33381.0,449.0287,449.1883,447.4729,447.7921,33381.0
2021-02-26 15:30:00,448.9,450.55,448.9,450.55,12838.0,447.6923,449.3379,447.6923,449.3379,12838.0
2021-02-26 15:40:00,450.44,452.35,450.26,452.34,13445.0,449.2282,451.1331,449.0487,451.1231,13445.0
2021-02-26 15:50:00,451.87,451.87,449.21,450.57,62135.0,450.6543,450.6543,448.0015,449.3578,62135.0
2021-03-01 09:30:00,455.62,459.8,453.62,455.54,56322.0,454.3943,458.563,452.3996,454.3145,56322.0
2021-03-01 09:40:00,456.0,458.49,455.5,457.62,15993.0,454.7732,457.2565,454.2746,456.3889,15993.0
2021-03-01 09:50:00,457.22,458.13,456.32,456.6,10460.0,455.99,456.8975,455.0924,455.3716,10460.0
2021-03-01 10:00:00,456.21,457.86,455.57,457.39,18520.0,454.9827,456.6282,454.3444,456.1595,18520.0
2021-03-01 10:10:00,457.48,459.8,457.29,459.3,17420.0,456.2493,458.563,456.0598,458.0644,17420.0
2021-03-01 10:20:00,459.43,460.6,459.21,460.33,17465.0,458.194,459.3609,457.9746,459.0916,17465.0
2021-03-01 10:30:00,460.39,461.24,459.98,460.86,13859.0,459.1514,459.9991,458.7425,459.6202,13859.0
2021-03-01 10:40:00,460.9,462.0,460.44,461.85,7646.0,459.6601,460.7571,459.2013,460.6075,7646.0
2021-03-01 10:50:00,461.83,462.48,461.17,461.23,9749.0,460.5876,461.2358,459.9293,459.9892,9749.0
2021-03-01 11:00:00,461.29,462.5,460.55,462.21,7370.0,460.049,461.2558,459.311,460.9665,7370.0
2021-03-01 11:10:00,462.57,462.58,461.28,461.28,7413.0,461.3256,461.3355,460.039,460.039,7413.0
2021-03-01 11:20:00,461.41,462.02,460.74,461.25,7182.0,460.1687,460.777,459.5005,460.0091,7182.0
2021-03-01 11:30:00,461.35,462.3,461.22,461.29,10127.0,460.1088,461.0563,459.9792,460.049,10127.0
2021-03-01 11:40:00,461.3,462.32,461.12,461.48,7459.0,460.059,461.0762,459.8795,460.2385,7459.0
2021-03-01 11:50:00,461.5,461.73,460.63,460.95,7449.0,460.2584,460.4878,459.3908,459.7099,7449.0
2021-03-01 12:00:00,461.09,462.29,461.08,461.62,6361.0,459.8495,461.0463,459.8396,460.3781,6361.0
2021-03-01 12:10:00,461.6,461.67,460.16,461.31,8743.0,460.3582,460.428,458.922,460.069,8743.0
2021-03-01 12:20:00,461.19,461.54,460.75,460.77,6661.0,459.9493,460.2983,459.5105,459.5304,6661.0
2021-03-01 12:30:00,460.56,460.85,459.64,460.09,5547.0,459.321,459.6102,458.4034,458.8522,5547.0
2021-03-01 12:40:00,460.0,460.06,459.57,459.99,5400.0,458.7625,458.8223,458.3336,458.7525,5400.0
2021-03-01 12:50:00,459.99,461.38,459.71,461.38,5933.0,458.7525,460.1388,458.4733,460.1388,5933.0
2021-03-01 13:00:00,461.38,461.86,460.71,460.9,6150.0,460.1388,460.6175,459.4706,459.6601,6150.0
2021-03-01 13:10:00,461.06,461.13,459.77,460.23,7341.0,459.8196,459.8894,458.5331,458.9919,7341.0
2021-03-01 13:20:00,460.41,460.78,459.55,460.27,3828.0,459.1714,459.5404,458.3137,459.0318,3828.0
2021-03-01 13:30:00,460.05,462.56,459.89,462.53,10459.0,458.8123,461.3156,458.6528,461.2857,10459.0
2021-03-01 13:40:00,462.74,462.74,461.54,461.54,4307.0,461.4951,461.4951,460.2983,460.2983,4307.0
2021-03-01 13:50:00,461.87,462.07,461.15,461.52,5834.0,460.6274,460.8269,459.9094,460.2784,5834.0
2021-03-01 14:00:00,461.81,462.04,460.59,461.29,7421.0,460.5676,460.797,459.3509,460.049,7421.0
2021-03-01 14:10:00,461.14,461.55,460.3,461.55,13001.0,459.8994,460.3083,459.0617,460.3083,13001.0
2021-03-01 14:20:00,461.5,462.23,461.04,461.94,18186.0,460.2584,460.9865,459.7997,460.6973,18186.0
2021-03-01 14:30:00,461.95,462.36,461.5,462.28,8847.0,460.7072,461.1161,460.2584,461.0363,8847.0
2021-03-01 14:40:00,462.16,463.85,461.99,462.78,17781.0,460.9167,462.6021,460.7471,461.535,17781.0
2021-03-01 14:50:00,462.95,463.1,461.41,462.14,16064.0,461.7045,461.8541,460.1687,460.8967,16064.0
2021-03-01 15:00:00,461.92,462.93,461.8,462.39,7675.0,460.6773,461.6846,460.5576,461.146,7675.0
2021-03-01 15:10:00,462.4,462.74,461.4,462.14,11900.0,461.156,461.4951,460.1587,460.8967,11900.0
2021-03-01 15:20:00,462.17,462.76,462.17,462.74,7068.0,460.9266,461.5151,460.9266,461.4951,7068.0
2021-03-01 15:30:00,462.57,463.19,462.29,462.62,12540.0,461.3256,461.9439,461.0463,461.3754,12540.0
2021-03-01 15:40:00,462.59,462.76,461.47,461.64,17997.0,461.3455,461.5151,460.2285,460.3981,17997.0
2021-03-01 15:50:00,461.57,463.73,461.56,463.46,47364.0,460.3283,462.4824,460.3183,462.2132,47364.0
2021-03-02 09:30:00,463.13,465.92,462.59,463.09,17908.0,461.8841,464.6666,461.3455,461.8442,17908.0
2021-03-02 09:40:00,463.0,466.0,462.68,463.6,24352.0,461.7544,464.7463,461.4353,462.3528,24352.0
2021-03-02 09:50:00,462.98,464.47,462.96,463.61,6457.0,461.7345,463.2205,461.7145,462.3628,6457.0
2021-03-02 10:00:00,463.85,463.98,462.53,463.39,7229.0,462.6021,462.7318,461.2857,462.1434,7229.0
2021-03-02 10:10:00,463.38,463.95,461.5,462.26,5597.0,462.1334,462.7019,460.2584,461.0164,5597.0
2021-03-02 10:20:00,461.75,462.63,460.52,460.87,5781.0,460.5078,461.3854,459.2811,459.6301,5781.0
2021-03-02 10:30:00,461.66,461.66,460.0,460.72,9728.0,460.418,460.418,458.7625,459.4805,9728.0
2021-03-02 10:40:00,460.3,461.29,460.3,461.1,7329.0,459.0617,460.049,459.0617,459.8595,7329.0
2021-03-02 10:50:00,460.86,462.4,460.85,461.5,9539.0,459.6202,461.156,459.6102,460.2584,9539.0
2021-03-02 11:00:00,461.34,462.39,460.79,461.94,3261.0,460.0989,461.146,459.5504,460.6973,3261.0
2021-03-02 11:10:00,461.5,461.5,460.83,461.22,6168.0,460.2584,460.2584,459.5902,459.9792,6168.0
2021-03-02 11:20:00,461.29,461.6,459.68,460.31,9068.0,460.049,460.3582,458.4433,459.0716,9068.0
2021-03-02 11:30:00,460.64,461.0,460.0,460.95,3517.0,459.4008,459.7598,458.7625,459.7099,3517.0
2021-03-02 11:40:00,460.79,461.22,459.83,460.88,9844.0,459.5504,459.9792,458.5929,459.6401,9844.0
2021-03-02 11:50:00,461.13,461.13,459.82,460.46,9265.0,459.8894,459.8894,458.583,459.2212,9265.0
2021-03-02 12:00:00,460.34,460.37,459.9,460.0,13056.0,459.1016,459.1315,458.6627,458.7625,13056.0
2021-03-02 12:10:00,460.04,460.98,459.96,460.93,5531.0,458.8024,459.7398,458.7226,459.69,5531.0
2021-03-02 12:20:00,460.8,461.2,459.82,459.82,3822.0,459.5603,459.9592,458.583,458.583,3822.0
2021-03-02 12:30:00,460.13,460.71,459.86,460.53,3217.0,458.8921,459.4706,458.6229,459.2911,3217.0
2021-03-02 12:40:00,460.75,461.42,460.5,460.76,4063.0,459.5105,460.1787,459.2611,459.5204,4063.0
2021-03-02 12:50:00,460.54,460.97,460.44,460.44,3674.0,459.301,459.7299,459.2013,459.2013,3674.0
2021-03-02 13:00:00,460.75,461.16,460.52,460.52,2000.0,459.5105,459.9194,459.2811,459.2811,2000.0
2021-03-02 13:10:00,460.54,460.98,458.39,458.39,19849.0,459.301,459.7398,457.1568,457.1568,19849.0
2021-03-02 13:20:00,458.37,459.14,457.6,458.34,15475.0,457.1369,457.9048,456.3689,457.1069,15475.0
2021-03-02 13:30:00,458.16,459.41,458.16,459.28,3894.0,456.9274,458.1741,456.9274,458.0444,3894.0
2021-03-02 13:40:00,458.9,459.56,457.44,459.56,8087.0,457.6654,458.3237,456.2094,458.3237,8087.0
2021-03-02 13:50:00,458.95,459.31,458.2,458.34,2810.0,457.7153,458.0743,456.9673,457.1069,2810.0
2021-03-02 14:00:00,458.36,459.02,457.82,457.97,4347.0,457.1269,457.7851,456.5883,456.7379,4347.0
2021-03-02 14:10:00,458.13,458.72,457.98,458.5,4737.0,456.8975,457.4859,456.7479,457.2665,4737.0
2021-03-02 14:20:00,458.45,459.67,457.93,457.94,10332.0,457.2166,458.4334,456.698,456.708,10332.0
2021-03-02 14:30:00,457.95,458.7,457.0,457.59,12735.0,456.718,457.466,455.7705,456.359,12735.0
2021-03-02 14:40:00,457.67,457.96,457.07,457.46,7475.0,456.4387,456.728,455.8404,456.2293,7475.0
2021-03-02 14:50:00,457.5,458.24,457.4,457.78,9191.0,456.2692,457.0072,456.1695,456.5484,9191.0
2021-03-02 15:00:00,457.58,458.44,457.5,458.06,11026.0,456.349,457.2067,456.2692,456.8277,11026.0
2021-03-02 15:10:00,458.18,458.83,456.91,456.91,10765.0,456.9474,457.5956,455.6808,455.6808,10765.0
2021-03-02 15:20:00,457.0,457.61,456.68,456.68,12890.0,455.7705,456.3789,455.4514,455.4514,12890.0
2021-03-02 15:30:00,456.78,456.79,455.64,456.22,23504.0,455.5511,455.5611,454.4142,454.9926,23504.0
2021-03-02 15:40:00,455.96,456.11,454.34,454.63,29722.0,454.7333,454.8829,453.1177,453.4069,29722.0
2021-03-02 15:50:00,454.67,455.71,454.47,454.86,44466.0,453.4468,454.484,453.2474,453.6363,44466.0
2021-03-03 09:30:00,456.14,457.08,454.8,456.12,31005.0,454.9129,455.8503,453.5765,454.8929,31005.0
2021-03-03 09:40:00,455.52,457.5,453.64,457.5,33361.0,454.2945,456.2692,452.4196,456.2692,33361.0
2021-03-03 09:50:00,457.5,458.65,454.72,456.0,16309.0,456.2692,457.4161,453.4967,454.7732,16309.0
2021-03-03 10:00:00,455.85,456.64,455.0,456.64,4904.0,454.6236,455.4115,453.7759,455.4115,4904.0
2021-03-03 10:10:00,456.17,456.17,453.0,453.02,16413.0,454.9428,454.9428,451.7813,451.8013,16413.0
2021-03-03 10:20:00,453.55,454.06,452.5,452.64,10830.0,452.3298,452.8385,451.2827,451.4223,10830.0
2021-03-03 10:30:00,452.65,454.03,452.15,452.39,16668.0,451.4323,452.8085,450.9336,451.173,16668.0
2021-03-03 10:40:00,452.02,452.3,451.06,451.29,11984.0,450.8039,451.0832,449.8465,450.0759,11984.0
2021-03-03 10:50:00,451.46,451.49,449.37,451.36,19576.0,450.2455,450.2754,448.1611,450.1457,19576.0
2021-03-03 11:00:00,451.13,453.0,450.89,452.0,8823.0,449.9163,451.7813,449.677,450.784,8823.0
2021-03-03 11:10:00,451.95,452.59,451.59,452.52,8288.0,450.7341,451.3724,450.3751,451.3026,8288.0
2021-03-03 11:20:00,452.69,454.54,452.46,454.33,10621.0,451.4721,453.3172,451.2428,453.1077,10621.0
2021-03-03 11:30:00,454.2,454.99,454.19,454.77,4584.0,452.9781,453.766,452.9681,453.5465,4584.0
2021-03-03 11:40:00,454.16,454.73,452.62,453.4,4015.0,452.9382,453.5067,451.4023,452.1802,4015.0
2021-03-03 11:50:00,453.31,454.74,453.3,453.38,7649.0,452.0905,453.5166,452.0805,452.1603,7649.0
2021-03-03 12:00:00,453.01,453.55,452.8,453.1,3469.0,451.7913,452.3298,451.5818,451.881,3469.0
2021-03-03 12:10:00,453.31,453.32,452.22,452.59,4475.0,452.0905,452.1004,451.0034,451.3724,4475.0
2021-03-03 12:20:00,452.96,452.96,451.53,451.55,8092.0,451.7414,451.7414,450.3153,450.3352,8092.0
2021-03-03 12:30:00,451.78,452.1,450.61,450.93,10096.0,450.5646,450.8837,449.3977,449.7169,10096.0
2021-03-03 12:40:00,450.97,452.2,450.77,452.2,7827.0,449.7568,450.9835,449.5573,450.9835,7827.0
2021-03-03 12:50:00,452.37,452.37,450.58,450.58,7553.0,451.153,451.153,449.3678,449.3678,7553.0
2021-03-03 13:00:00,450.95,451.1,450.0,450.58,8895.0,449.7368,449.8864,448.7894,449.3678,8895.0
2021-03-03 13:10:00,450.57,451.54,449.91,451.14,8366.0,449.3578,450.3252,448.6996,449.9263,8366.0
2021-03-03 13:20:00,451.52,452.84,451.41,452.37,4901.0,450.3053,451.6217,450.1956,451.153,4901.0
2021-03-03 13:30:00,452.04,452.45,451.18,452.25,6559.0,450.8239,451.2328,449.9662,451.0333,6559.0
2021-03-03 13:40:00,451.8,451.8,450.31,450.43,7923.0,450.5845,450.5845,449.0985,449.2182,7923.0
2021-03-03 13:50:00,450.39,450.49,449.99,450.45,6033.0,449.1783,449.2781,448.7794,449.2382,6033.0
2021-03-03 14:00:00,450.86,451.58,450.53,450.8,5540.0,449.6471,450.3651,449.318,449.5872,5540.0
2021-03-03 14:10:00,450.63,451.11,449.6,450.08,10641.0,449.4177,449.8964,448.3905,448.8692,10641.0
2021-03-03 14:20:00,450.32,450.61,448.8,449.3,15400.0,449.1085,449.3977,447.5926,448.0913,15400.0
2021-03-03 14:30:00,448.86,449.48,448.01,449.4,8785.0,447.6524,448.2708,446.8047,448.191,8785.0
2021-03-03 14:40:00,449.54,449.84,449.27,449.75,6013.0,448.3306,448.6298,448.0613,448.5401,6013.0
2021-03-03 14:50:00,449.54,451.84,449.51,451.09,5252.0,448.3306,450.6244,448.3007,449.8764,5252.0
2021-03-03 15:00:00,451.0,451.29,450.25,450.68,4726.0,449.7867,450.0759,449.0387,449.4676,4726.0
2021-03-03 15:10:00,450.61,450.8,448.5,449.07,5642.0,449.3977,449.5872,447.2934,447.8619,5642.0
2021-03-03 15:20:00,448.79,449.81,448.48,449.45,6984.0,447.5826,448.5999,447.2735,448.2409,6984.0
2021-03-03 15:30:00,449.61,450.88,449.54,449.92,16547.0,448.4004,449.667,448.3306,448.7096,16547.0
2021-03-03 15:40:00,449.86,450.66,448.79,448.98,14655.0,448.6498,449.4476,447.5826,447.7721,14655.0
2021-03-03 15:50:00,448.4,448.71,446.38,446.42,57876.0,447.1937,447.5029,445.1791,445.219,57876.0
2021-03-04 09:30:00,445.69,447.44,443.0,445.48,36586.0,444.491,446.2363,441.8082,444.2815,36586.0
2021-03-04 09:40:00,445.52,447.37,443.31,444.09,11360.0,444.3214,446.1665,442.1174,442.8953,11360.0
2021-03-04 09:50:00,444.01,444.49,441.0,441.85,27676.0,442.8155,443.2942,439.8136,440.6613,27676.0
2021-03-04 10:00:00,442.2,443.84,441.46,442.91,15047.0,441.0104,442.646,440.2724,441.7185,15047.0
2021-03-04 10:10:00,442.76,444.31,441.66,444.06,12901.0,441.5689,443.1147,440.4718,442.8654,12901.0
2021-03-04 10:20:00,443.8,445.42,443.61,444.19,15470.0,442.6061,444.2217,442.4166,442.995,15470.0
2021-03-04 10:30:00,443.98,447.14,443.87,446.69,17339.0,442.7856,445.9371,442.6759,445.4883,17339.0
2021-03-04 10:40:00,446.59,451.26,446.59,450.97,22860.0,445.3886,450.046,445.3886,449.7568,22860.0
2021-03-04 10:50:00,451.28,451.5,449.85,450.21,9245.0,450.0659,450.2853,448.6398,448.9988,9245.0
2021-03-04 11:00:00,449.7,450.0,448.63,449.34,5652.0,448.4902,448.7894,447.4231,448.1312,5652.0
2021-03-04 11:10:00,449.81,449.81,448.4,449.33,9219.0,448.5999,448.5999,447.1937,448.1212,9219.0
2021-03-04 11:20:00,449.41,450.16,449.2,449.79,4306.0,448.201,448.9489,447.9915,448.5799,4306.0
2021-03-04 11:30:00,450.29,451.04,448.73,450.72,6168.0,449.0786,449.8266,447.5228,449.5074,6168.0
2021-03-04 11:40:00,450.49,451.79,450.48,451.67,12102.0,449.2781,450.5746,449.2681,450.4549,12102.0
2021-03-04 11:50:00,451.83,451.83,450.04,450.04,8229.0,450.6145,450.6145,448.8293,448.8293,8229.0
2021-03-04 12:00:00,451.14,451.59,450.85,451.45,2500.0,449.9263,450.3751,449.6371,450.2355,2500.0
2021-03-04 12:10:00,451.38,451.47,448.6,448.6,7551.0,450.1657,450.2554,447.3931,447.3931,7551.0
2021-03-04 12:20:00,448.46,448.46,445.0,445.45,7670.0,447.2535,447.2535,443.8028,444.2516,7670.0
2021-03-04 12:30:00,445.02,445.22,443.84,445.14,6289.0,443.8228,444.0222,442.646,443.9425,6289.0
2021-03-04 12:40:00,446.17,446.58,443.21,443.74,9230.0,444.9697,445.3786,442.0176,442.5462,9230.0
2021-03-04 12:50:00,443.39,443.97,441.63,442.57,9873.0,442.1972,442.7756,440.4419,441.3794,9873.0
2021-03-04 13:00:00,442.73,446.29,442.73,444.25,7656.0,441.5389,445.0894,441.5389,443.0548,7656.0
2021-03-04 13:10:00,444.23,446.0,443.35,445.74,23907.0,443.0349,444.8001,442.1573,444.5408,23907.0
2021-03-04 13:20:00,445.56,445.56,444.02,445.33,8646.0,444.3613,444.3613,442.8255,444.1319,8646.0
2021-03-04 13:30:00,445.15,445.39,443.98,444.74,13796.0,443.9524,444.1918,442.7856,443.5435,13796.0
2021-03-04 13:40:00,444.87,444.92,443.54,443.67,8769.0,443.6732,443.723,442.3468,442.4764,8769.0
2021-03-04 13:50:00,443.48,443.48,441.32,441.33,7980.0,442.2869,442.2869,440.1327,440.1427,7980.0
2021-03-04 14:00:00,442.27,447.21,442.27,446.98,16897.0,441.0802,446.0069,441.0802,445.7775,16897.0
2021-03-04 14:10:00,446.79,448.98,446.68,448.98,15616.0,445.588,447.7721,445.4783,447.7721,15616.0
2021-03-04 14:20:00,449.0,450.6,448.91,450.35,10529.0,447.7921,449.3878,447.7023,449.1384,10529.0
2021-03-04 14:30:00,450.19,450.19,447.21,447.89,12619.0,448.9789,448.9789,446.0069,446.6851,12619.0
2021-03-04 14:40:00,447.95,450.5,447.95,450.5,7465.0,446.7449,449.288,446.7449,449.288,7465.0
2021-03-04 14:50:00,450.35,451.81,450.33,450.96,15709.0,449.1384,450.5945,449.1185,449.7468,15709.0
2021-03-04 15:00:00,450.97,451.86,450.0,450.29,17539.0,449.7568,450.6444,448.7894,449.0786,17539.0
2021-03-04 15:10:00,450.19,450.64,449.26,449.54,10966.0,448.9789,449.4277,448.0514,448.3306,10966.0
2021-03-04 15:20:00,449.54,451.0,448.74,450.14,16083.0,448.3306,449.7867,447.5328,448.929,16083.0
2021-03-04 15:30:00,450.47,451.5,449.7,449.92,13391.0,449.2581,450.2853,448.4902,448.7096,13391.0
2021-03-04 15:40:00,450.3,451.09,449.55,450.22,19178.0,449.0886,449.8764,448.3406,449.0088,19178.0
2021-03-04 15:50:00,449.95,450.36,447.36,449.38,60170.0,448.7395,449.1484,446.1565,448.171,60170.0
2021-03-05 09:30:00,451.74,457.35,450.68,451.44,30674.0,450.5247,456.1196,449.4676,450.2255,30674.0
2021-03-05 09:40:00,451.88,454.05,451.03,452.82,16673.0,450.6643,452.8285,449.8166,451.6018,16673.0
2021-03-05 09:50:00,452.6,454.62,452.41,453.5,14936.0,451.3824,453.397,451.1929,452.28,14936.0
2021-03-05 10:00:00,453.06,455.22,452.83,454.68,13923.0,451.8411,453.9953,451.6118,453.4568,13923.0
2021-03-05 10:10:00,453.59,454.23,450.05,452.13,10752.0,452.3697,453.008,448.8392,450.9136,10752.0
2021-03-05 10:20:00,451.12,453.28,450.56,451.27,9495.0,449.9064,452.0606,449.3479,450.056,9495.0
2021-03-05 10:30:00,450.79,453.37,450.5,450.98,21051.0,449.5773,452.1503,449.288,449.7667,21051.0
2021-03-05 10:40:00,451.19,452.63,450.21,451.12,7961.0,449.9762,451.4123,448.9988,449.9064,7961.0
2021-03-05 10:50:00,451.33,452.78,450.72,451.36,11645.0,450.1158,451.5619,449.5074,450.1457,11645.0
2021-03-05 11:00:00,451.66,451.96,449.5,450.51,10280.0,450.4449,450.7441,448.2907,449.298,10280.0
2021-03-05 11:10:00,450.72,450.99,449.53,450.57,10339.0,449.5074,449.7767,448.3206,449.3578,10339.0
2021-03-05 11:20:00,450.65,451.95,449.3,451.93,20143.0,449.4376,450.7341,448.0913,450.7142,20143.0
2021-03-05 11:30:00,451.99,456.24,451.73,455.72,23104.0,450.774,455.0126,450.5147,454.494,23104.0
2021-03-05 11:40:00,455.75,457.34,455.44,456.7,20984.0,454.5239,456.1096,454.2147,455.4714,20984.0
2021-03-05 11:50:00,456.1,456.96,454.97,456.71,16200.0,454.873,455.7307,453.746,455.4813,16200.0
2021-03-05 12:00:00,457.0,461.03,456.98,459.24,26333.0,455.7705,459.7897,455.7506,458.0045,26333.0
2021-03-05 12:10:00,459.64,463.5,459.47,463.14,32714.0,458.4034,462.2531,458.2339,461.894,32714.0
2021-03-05 12:20:00,462.91,463.83,461.87,462.98,30049.0,461.6646,462.5822,460.6274,461.7345,30049.0
2021-03-05 12:30:00,462.51,463.17,460.4,461.91,15226.0,461.2657,461.9239,459.1614,460.6673,15226.0
2021-03-05 12:40:00,462.25,463.15,460.67,461.35,11915.0,461.0064,461.904,459.4307,460.1088,11915.0
2021-03-05 12:50:00,460.9,461.4,459.54,461.25,19467.0,459.6601,460.1587,458.3037,460.0091,19467.0
2021-03-05 13:00:00,461.0,461.46,458.29,460.11,8170.0,459.7598,460.2185,457.0571,458.8722,8170.0
2021-03-05 13:10:00,460.53,463.0,460.18,463.0,12376.0,459.2911,461.7544,458.942,461.7544,12376.0
2021-03-05 13:20:00,462.46,462.7,460.96,461.63,9282.0,461.2159,461.4552,459.7199,460.3881,9282.0
2021-03-05 13:30:00,461.48,462.1,460.3,460.3,5765.0,460.2385,460.8568,459.0617,459.0617,5765.0
2021-03-05 13:40:00,460.29,461.25,459.4,460.31,7789.0,459.0517,460.0091,458.1641,459.0716,7789.0
2021-03-05 13:50:00,460.08,460.74,459.25,459.73,4269.0,458.8423,459.5005,458.0145,458.4932,4269.0
2021-03-05 14:00:00,460.34,460.58,457.54,457.54,10485.0,459.1016,459.3409,456.3091,456.3091,10485.0
2021-03-05 14:10:00,458.0,458.43,456.49,456.53,11130.0,456.7679,457.1967,455.2619,455.3018,11130.0
2021-03-05 14:20:00,456.73,458.38,455.73,458.38,12918.0,455.5013,457.1468,454.504,457.1468,12918.0
2021-03-05 14:30:00,459.11,459.59,458.48,458.84,15346.0,457.8749,458.3536,457.2466,457.6056,15346.0
2021-03-05 14:40:00,458.67,458.9,457.3,458.71,9990.0,457.4361,457.6654,456.0697,457.4759,9990.0
2021-03-05 14:50:00,458.52,460.42,458.52,459.76,14157.0,457.2865,459.1813,457.2865,458.5231,14157.0
2021-03-05 15:00:00,460.09,460.35,459.0,459.78,8825.0,458.8522,459.1115,457.7652,458.5431,8825.0
2021-03-05 15:10:00,460.19,460.9,459.43,459.79,10769.0,458.952,459.6601,458.194,458.553,10769.0
2021-03-05 15:20:00,460.11,461.2,460.0,460.17,8639.0,458.8722,459.9592,458.7625,458.932,8639.0
2021-03-05 15:30:00,460.34,460.62,459.48,460.62,6606.0,459.1016,459.3808,458.2439,459.3808,6606.0
2021-03-05 15:40:00,460.7,461.03,459.87,461.0,9283.0,459.4606,459.7897,458.6328,459.7598,9283.0
2021-03-05 15:50:00,460.65,462.0,459.72,461.99,66780.0,459.4107,460.7571,458.4832,460.7471,66780.0
2021-03-08 09:30:00,456.46,462.76,455.71,462.51,39865.0,455.232,461.5151,454.484,461.2657,39865.0
2021-03-08 09:40:00,462.64,467.32,462.63,466.54,31737.0,461.3954,466.0628,461.3854,465.2849,31737.0
2021-03-08 09:50:00,466.65,467.35,464.24,464.24,9764.0,465.3946,466.0927,462.9911,462.9911,9764.0
2021-03-08 10:00:00,464.89,466.45,463.55,466.11,4200.0,463.6393,465.1951,462.3029,464.856,4200.0
2021-03-08 10:10:00,466.59,468.25,465.78,466.58,11523.0,465.3347,466.9903,464.5269,465.3248,11523.0
2021-03-08 10:20:00,466.24,469.05,465.81,468.66,16634.0,464.9857,467.7881,464.5568,467.3992,16634.0
2021-03-08 10:30:00,468.78,469.9,468.11,469.25,17181.0,467.5189,468.6358,466.8507,467.9876,17181.0
2021-03-08 10:40:00,468.85,469.97,468.7,468.92,12836.0,467.5887,468.7057,467.4391,467.6585,12836.0
2021-03-08 10:50:00,468.95,472.78,468.56,471.55,25011.0,467.6884,471.5081,467.2994,470.2814,25011.0
2021-03-08 11:00:00,471.04,471.82,469.91,470.02,9871.0,469.7728,470.5507,468.6458,468.7555,9871.0
2021-03-08 11:10:00,470.18,470.2,468.85,469.68,5994.0,468.9151,468.935,467.5887,468.4164,5994.0
2021-03-08 11:20:00,469.94,472.68,469.94,472.67,17900.0,468.6757,471.4084,468.6757,471.3984,17900.0
2021-03-08 11:30:00,472.68,472.71,471.51,472.18,21772.0,471.4084,471.4383,470.2415,470.9097,21772.0
2021-03-08 11:40:00,472.38,472.83,471.04,471.33,23278.0,471.1092,471.558,469.7728,470.062,23278.0
2021-03-08 11:50:00,471.32,471.35,468.54,468.54,9862.0,470.052,470.0819,467.2795,467.2795,9862.0
2021-03-08 12:00:00,468.57,469.18,468.13,469.02,11943.0,467.3094,467.9178,466.8706,467.7582,11943.0
2021-03-08 12:10:00,469.33,470.77,468.57,468.57,5051.0,468.0674,469.5035,467.3094,467.3094,5051.0
2021-03-08 12:20:00,469.01,470.35,468.96,469.43,6598.0,467.7482,469.0846,467.6984,468.1671,6598.0
2021-03-08 12:30:00,469.5,470.7,468.94,470.43,7385.0,468.2369,469.4337,467.6784,469.1644,7385.0
2021-03-08 12:40:00,470.51,471.91,470.51,471.47,3179.0,469.2442,470.6404,469.2442,470.2016,3179.0
2021-03-08 12:50:00,471.76,472.5,471.33,472.09,6057.0,470.4908,471.2288,470.062,470.82,6057.0
2021-03-08 13:00:00,472.08,472.18,470.76,471.07,6157.0,470.81,470.9097,469.4935,469.8027,6157.0
2021-03-08 13:10:00,471.08,473.5,470.6,472.88,7548.0,469.8127,472.2262,469.334,471.6078,7548.0
2021-03-08 13:20:00,472.62,473.14,472.17,472.71,5277.0,471.3485,471.8671,470.8997,471.4383,5277.0
2021-03-08 13:30:00,472.65,472.96,472.0,472.96,5328.0,471.3784,471.6876,470.7302,471.6876,5328.0
2021-03-08 13:40:00,472.66,473.29,471.94,472.29,9628.0,471.3884,472.0167,470.6704,471.0194,9628.0
2021-03-08 13:50:00,472.13,472.14,470.25,470.5,13311.0,470.8598,470.8698,468.9849,469.2342,13311.0
2021-03-08 14:00:00,470.5,471.57,470.22,470.9,8945.0,469.2342,470.3014,468.955,469.6332,8945.0
2021-03-08 14:10:00,470.43,471.48,470.43,470.99,4125.0,469.1644,470.2116,469.1644,469.7229,4125.0
2021-03-08 14:20:00,471.12,471.6,470.89,471.2,6647.0,469.8526,470.3313,469.6232,469.9323,6647.0
2021-03-08 14:30:00,471.49,473.09,471.49,471.78,7268.0,470.2216,471.8173,470.2216,470.5108,7268.0
2021-03-08 14:40:00,471.79,471.79,468.35,468.67,9884.0,470.5208,470.5208,467.09,467.4092,9884.0
2021-03-08 14:50:00,468.34,470.1,468.33,469.59,8163.0,467.08,468.8353,467.0701,468.3267,8163.0
2021-03-08 15:00:00,469.31,469.31,466.94,466.94,10015.0,468.0474,468.0474,465.6838,465.6838,10015.0
2021-03-08 15:10:00,466.89,467.61,465.31,465.31,9436.0,465.6339,466.352,464.0582,464.0582,9436.0
2021-03-08 15:20:00,465.58,466.07,464.81,465.02,10207.0,464.3275,464.8161,463.5595,463.769,10207.0
2021-03-08 15:30:00,465.16,465.73,463.66,464.02,11398.0,463.9086,464.4771,462.4126,462.7717,11398.0
2021-03-08 15:40:00,464.1,464.7,463.3,464.7,56878.0,462.8514,463.4498,462.0536,463.4498,56878.0
2021-03-08 15:50:00,465.0,466.0,462.97,463.51,39028.0,463.749,464.7463,461.7245,462.263,39028.0
2021-03-09 09:30:00,469.14,478.13,469.14,476.6,32021.0,467.8779,476.8437,467.8779,475.3178,32021.0
2021-03-09 09:40:00,475.7,476.78,474.09,474.7,22585.0,474.4202,475.4973,472.8146,473.4229,22585.0
2021-03-09 09:50:00,474.69,476.82,474.69,476.25,12927.0,473.413,475.5372,473.413,474.9688,12927.0
2021-03-09 10:00:00,475.78,477.21,475.05,477.07,15291.0,474.5,475.9262,473.772,475.7866,15291.0
2021-03-09 10:10:00,476.61,478.0,475.26,476.35,22877.0,475.3278,476.7141,473.9814,475.0685,22877.0
2021-03-09 10:20:00,476.5,477.87,476.02,476.46,18057.0,475.2181,476.5844,474.7394,475.1782,18057.0
2021-03-09 10:30:00,476.05,476.05,474.38,474.7,7322.0,474.7693,474.7693,473.1038,473.4229,7322.0
2021-03-09 10:40:00,474.51,475.11,473.5,473.5,11105.0,473.2334,473.8318,472.2262,472.2262,11105.0
2021-03-09 10:50:00,473.33,473.47,470.51,470.51,9511.0,472.0566,472.1962,469.2442,469.2442,9511.0
2021-03-09 11:00:00,470.55,470.55,469.71,469.72,5100.0,469.2841,469.2841,468.4464,468.4563,5100.0
2021-03-09 11:10:00,469.78,471.45,469.77,471.3,4793.0,468.5162,470.1817,468.5062,470.0321,4793.0
2021-03-09 11:20:00,471.3,472.44,471.02,472.01,5585.0,470.0321,471.169,469.7528,470.7402,5585.0
2021-03-09 11:30:00,472.55,473.11,471.44,472.37,6485.0,471.2787,471.8372,470.1717,471.0992,6485.0
2021-03-09 11:40:00,472.47,472.85,471.42,471.63,2560.0,471.1989,471.5779,470.1518,470.3612,2560.0
2021-03-09 11:50:00,471.64,473.52,471.01,472.63,6683.0,470.3712,472.2461,469.7429,471.3585,6683.0
2021-03-09 12:00:00,472.92,473.59,472.4,472.4,1114.0,471.6477,472.3159,471.1291,471.1291,1114.0
2021-03-09 12:10:00,472.65,473.1,472.28,472.4,5758.0,471.3784,471.8272,471.0094,471.1291,5758.0
2021-03-09 12:20:00,472.45,472.77,472.12,472.32,3229.0,471.179,471.4981,470.8499,471.0493,3229.0
2021-03-09 12:30:00,472.32,473.14,472.0,473.05,8171.0,471.0493,471.8671,470.7302,471.7774,8171.0
2021-03-09 12:40:00,473.23,474.52,472.97,474.42,4894.0,471.9569,473.2434,471.6976,473.1437,4894.0
2021-03-09 12:50:00,474.29,475.41,473.93,475.09,10751.0,473.014,474.131,472.655,473.8119,10751.0
2021-03-09 13:00:00,475.31,476.38,475.12,475.9,11344.0,474.0313,475.0984,473.8418,474.6197,11344.0
2021-03-09 13:10:00,475.98,476.66,475.52,475.8,5791.0,474.6995,475.3777,474.2407,474.52,5791.0
2021-03-09 13:20:00,475.66,475.66,474.49,474.58,6514.0,474.3803,474.3803,473.2135,473.3033,6514.0
2021-03-09 13:30:00,474.76,475.0,473.59,473.59,14037.0,473.4828,473.7221,472.3159,472.3159,14037.0
2021-03-09 13:40:00,473.95,474.54,473.1,473.51,12413.0,472.6749,473.2634,471.8272,472.2361,12413.0
2021-03-09 13:50:00,473.78,474.4,473.24,473.51,6114.0,472.5054,473.1237,471.9669,472.2361,6114.0
2021-03-09 14:00:00,473.61,473.86,471.65,472.45,9678.0,472.3359,472.5852,470.3811,471.179,9678.0
2021-03-09 14:10:00,472.18,473.62,471.91,472.58,7266.0,470.9097,472.3458,470.6404,471.3086,7266.0
2021-03-09 14:20:00,472.48,472.77,471.54,471.77,5016.0,471.2089,471.4981,470.2714,470.5008,5016.0
2021-03-09 14:30:00,471.58,473.15,471.57,473.15,5923.0,470.3113,471.8771,470.3014,471.8771,5923.0
2021-03-09 14:40:00,473.27,474.01,473.04,474.01,7700.0,471.9968,472.7348,471.7674,472.7348,7700.0
2021-03-09 14:50:00,473.78,474.01,473.4,473.41,8094.0,472.5054,472.7348,472.1264,472.1364,8094.0
2021-03-09 15:00:00,473.41,473.75,472.75,473.31,8861.0,472.1364,472.4755,471.4782,472.0367,8861.0
2021-03-09 15:10:00,473.31,473.9,472.85,473.33,5254.0,472.0367,472.6251,471.5779,472.0566,5254.0
2021-03-09 15:20:00,473.15,473.37,472.12,472.25,7531.0,471.8771,472.0965,470.8499,470.9795,7531.0
2021-03-09 15:30:00,472.39,473.0,472.12,472.73,8391.0,471.1191,471.7275,470.8499,471.4582,8391.0
2021-03-09 15:40:00,472.72,473.38,471.17,471.44,11995.0,471.4483,472.1065,469.9024,470.1717,11995.0
2021-03-09 15:50:00,471.48,472.21,470.21,470.22,44199.0,470.2116,470.9396,468.945,468.955,44199.0
2021-03-10 09:30:00,473.42,474.98,471.76,472.36,21560.0,472.1464,473.7022,470.4908,471.0892,21560.0
2021-03-10 09:40:00,471.82,472.71,470.0,470.0,21260.0,470.5507,471.4383,468.7356,468.7356,21260.0
2021-03-10 09:50:00,469.93,473.27,469.92,472.39,7363.0,468.6658,471.9968,468.6558,471.1191,7363.0
2021-03-10 10:00:00,472.55,472.55,469.68,471.06,9905.0,471.2787,471.2787,468.4164,469.7927,9905.0
2021-03-10 10:10:00,470.9,470.95,469.06,470.45,10725.0,469.6332,469.683,467.7981,469.1844,10725.0
2021-03-10 10:20:00,470.36,470.36,469.0,469.41,3928.0,469.0946,469.0946,467.7383,468.1472,3928.0
2021-03-10 10:30:00,469.33,469.56,467.0,467.03,6561.0,468.0674,468.2968,465.7436,465.7736,6561.0
2021-03-10 10:40:00,466.78,468.65,466.39,468.0,10560.0,465.5242,467.3892,465.1353,466.741,10560.0
2021-03-10 10:50:00,467.82,468.57,466.5,467.09,6358.0,466.5614,467.3094,465.245,465.8334,6358.0
2021-03-10 11:00:00,467.63,467.86,467.0,467.79,5884.0,466.372,466.6013,465.7436,466.5315,5884.0
2021-03-10 11:10:00,467.4,468.05,466.53,466.65,6111.0,466.1426,466.7908,465.2749,465.3946,6111.0
2021-03-10 11:20:00,466.4,467.99,466.4,466.77,5953.0,465.1453,466.731,465.1453,465.5143,5953.0
2021-03-10 11:30:00,466.96,467.53,466.01,467.35,6800.0,465.7038,466.2722,464.7563,466.0927,6800.0
2021-03-10 11:40:00,467.5,467.5,466.04,467.15,5100.0,466.2423,466.2423,464.7862,465.8932,5100.0
2021-03-10 11:50:00,467.14,469.5,467.14,468.56,8073.0,465.8833,468.2369,465.8833,467.2994,8073.0
2021-03-10 12:00:00,468.61,469.76,468.61,469.25,5022.0,467.3493,468.4962,467.3493,467.9876,5022.0
2021-03-10 12:10:00,469.51,469.66,468.7,468.79,4297.0,468.2469,468.3965,467.4391,467.5288,4297.0
2021-03-10 12:20:00,468.83,469.2,468.59,468.6,2200.0,467.5687,467.9377,467.3294,467.3393,2200.0
2021-03-10 12:30:00,468.94,469.56,468.34,469.13,4678.0,467.6784,468.2968,467.08,467.8679,4678.0
2021-03-10 12:40:00,469.29,469.74,468.42,468.42,5115.0,468.0275,468.4763,467.1598,467.1598,5115.0
2021-03-10 12:50:00,468.42,469.98,468.42,469.87,10097.0,467.1598,468.7156,467.1598,468.6059,10097.0
2021-03-10 13:00:00,470.07,470.15,469.03,470.05,8400.0,468.8054,468.8852,467.7682,468.7854,8400.0
2021-03-10 13:10:00,470.07,470.17,467.44,467.98,5230.0,468.8054,468.9051,466.1825,466.721,5230.0
2021-03-10 13:20:00,467.76,468.25,467.24,468.25,3700.0,466.5016,466.9903,465.983,466.9903,3700.0
2021-03-10 13:30:00,468.22,469.2,466.87,467.0,9016.0,466.9604,467.9377,465.614,465.7436,9016.0
2021-03-10 13:40:00,467.15,467.49,466.06,466.88,5856.0,465.8932,466.2323,464.8062,465.624,5856.0
2021-03-10 13:50:00,466.61,467.31,466.55,466.68,3119.0,465.3547,466.0528,465.2949,465.4245,3119.0
2021-03-10 14:00:00,466.64,466.72,466.04,466.15,5079.0,465.3846,465.4644,464.7862,464.8959,5079.0
2021-03-10 14:10:00,466.08,466.89,466.07,466.5,3721.0,464.8261,465.6339,464.8161,465.245,3721.0
2021-03-10 14:20:00,466.14,466.14,465.21,465.41,4533.0,464.886,464.886,463.9585,464.1579,4533.0
2021-03-10 14:30:00,465.52,465.87,465.32,465.85,3701.0,464.2676,464.6167,464.0682,464.5967,3701.0
2021-03-10 14:40:00,465.86,467.14,465.86,467.14,5113.0,464.6067,465.8833,464.6067,465.8833,5113.0
2021-03-10 14:50:00,467.16,467.55,466.67,467.42,5407.0,465.9032,466.2922,465.4145,466.1625,5407.0
2021-03-10 15:00:00,467.39,467.95,467.03,467.62,7667.0,466.1326,466.6911,465.7736,466.362,7667.0
2021-03-10 15:10:00,467.39,467.93,467.36,467.7,9304.0,466.1326,466.6711,466.1027,466.4418,9304.0
2021-03-10 15:20:00,467.61,468.48,467.58,468.43,14664.0,466.352,467.2197,466.3221,467.1698,14664.0
2021-03-10 15:30:00,468.39,469.05,468.26,468.26,11864.0,467.1299,467.7881,467.0003,467.0003,11864.0
2021-03-10 15:40:00,468.1,469.72,467.87,469.05,17152.0,466.8407,468.4563,466.6113,467.7881,17152.0
2021-03-10 15:50:00,469.47,469.86,467.8,467.94,56345.0,468.207,468.596,466.5415,466.6811,56345.0
2021-03-11 09:30:00,469.0,471.45,468.89,470.46,21163.0,467.7383,470.1817,467.6286,469.1943,21163.0
2021-03-11 09:40:00,470.86,471.32,466.87,468.06,18122.0,469.5933,470.052,465.614,466.8008,18122.0
2021-03-11 09:50:00,468.44,470.71,468.44,470.71,3702.0,467.1798,469.4437,467.1798,469.4437,3702.0
2021-03-11 10:00:00,470.49,470.53,467.3,467.68,12978.0,469.2243,469.2641,466.0428,466.4218,12978.0
2021-03-11 10:10:00,468.2,469.18,467.18,467.5,5577.0,466.9404,467.9178,465.9232,466.2423,5577.0
2021-03-11 10:20:00,467.12,469.12,466.72,468.68,6429.0,465.8633,467.8579,465.4644,467.4191,6429.0
2021-03-11 10:30:00,468.84,469.77,467.97,469.04,11914.0,467.5787,468.5062,466.711,467.7782,11914.0
2021-03-11 10:40:00,469.05,469.69,468.63,469.48,21956.0,467.7881,468.4264,467.3693,468.217,21956.0
2021-03-11 10:50:00,469.36,471.53,469.25,471.33,15384.0,468.0973,470.2615,467.9876,470.062,15384.0
2021-03-11 11:00:00,471.38,471.38,469.64,469.64,5146.0,470.1119,470.1119,468.3765,468.3765,5146.0
2021-03-11 11:10:00,469.8,470.8,469.8,470.37,4420.0,468.5361,469.5334,468.5361,469.1046,4420.0
2021-03-11 11:20:00,470.48,471.07,469.82,469.88,9350.0,469.2143,469.8027,468.5561,468.6159,9350.0
2021-03-11 11:30:00,469.94,470.52,469.72,470.34,7717.0,468.6757,469.2542,468.4563,469.0747,7717.0
2021-03-11 11:40:00,470.16,471.47,469.76,471.41,4300.0,468.8951,470.2016,468.4962,470.1418,4300.0
2021-03-11 11:50:00,471.49,473.14,471.16,472.44,22155.0,470.2216,471.8671,469.8925,471.169,22155.0
2021-03-11 12:00:00,472.35,472.81,472.25,472.77,3400.0,471.0793,471.538,470.9795,471.4981,3400.0
2021-03-11 12:10:00,472.71,473.21,472.38,472.62,10192.0,471.4383,471.9369,471.1092,471.3485,10192.0
2021-03-11 12:20:00,472.7,473.08,472.62,472.81,3024.0,471.4283,471.8073,471.3485,471.538,3024.0
2021-03-11 12:30:00,472.96,473.53,472.26,473.07,8162.0,471.6876,472.2561,470.9895,471.7973,8162.0
2021-03-11 12:40:00,472.94,473.51,472.88,473.45,3600.0,471.6677,472.2361,471.6078,472.1763,3600.0
2021-03-11 12:50:00,473.45,473.53,472.33,473.05,6866.0,472.1763,472.2561,471.0593,471.7774,6866.0
2021-03-11 13:00:00,473.02,473.8,472.78,473.8,6283.0,471.7474,472.5254,471.5081,472.5254,6283.0
2021-03-11 13:10:00,473.7,473.94,473.47,473.48,5618.0,472.4256,472.665,472.1962,472.2062,5618.0
2021-03-11 13:20:00,473.76,474.03,473.3,473.58,2850.0,472.4855,472.7547,472.0267,472.3059,2850.0
2021-03-11 13:30:00,473.77,474.14,473.66,474.11,2222.0,472.4954,472.8644,472.3857,472.8345,2222.0
2021-03-11 13:40:00,474.06,474.71,474.06,474.64,5025.0,472.7847,473.4329,472.7847,473.3631,5025.0
2021-03-11 13:50:00,474.76,474.89,473.91,473.93,6953.0,473.4828,473.6124,472.6351,472.655,6953.0
2021-03-11 14:00:00,474.33,474.45,473.41,473.42,3845.0,473.0539,473.1736,472.1364,472.1464,3845.0
2021-03-11 14:10:00,473.3,473.46,472.7,472.87,5000.0,472.0267,472.1863,471.4283,471.5979,5000.0
2021-03-11 14:20:00,472.98,473.76,472.98,473.71,5860.0,471.7076,472.4855,471.7076,472.4356,5860.0
2021-03-11 14:30:00,473.93,474.06,473.14,473.61,4638.0,472.655,472.7847,471.8671,472.3359,4638.0
2021-03-11 14:40:00,473.64,473.73,473.21,473.54,4966.0,472.3658,472.4555,471.9369,472.2661,4966.0
2021-03-11 14:50:00,473.53,473.54,472.85,472.87,8328.0,472.2561,472.2661,471.5779,471.5979,8328.0
2021-03-11 15:00:00,472.8,473.29,472.57,473.01,5707.0,471.528,472.0167,471.2987,471.7375,5707.0
2021-03-11 15:10:00,472.8,473.16,472.16,472.22,7337.0,471.528,471.8871,470.8898,470.9496,7337.0
2021-03-11 15:20:00,472.19,472.35,471.49,471.67,5038.0,470.9197,471.0793,470.2216,470.4011,5038.0
2021-03-11 15:30:00,471.69,471.83,470.5,470.6,9543.0,470.421,470.5607,469.2342,469.334,9543.0
2021-03-11 15:40:00,470.81,471.09,470.53,470.68,8678.0,469.5434,469.8226,469.2641,469.4137,8678.0
2021-03-11 15:50:00,470.66,471.37,469.35,469.96,51223.0,469.3938,470.1019,468.0873,468.6957,51223.0
2021-03-12 09:30:00,467.39,467.77,463.8,464.2,26302.0,466.1326,466.5116,462.5523,462.9512,26302.0
2021-03-12 09:40:00,464.1,467.97,463.65,467.52,6421.0,462.8514,466.711,462.4027,466.2622,6421.0
2021-03-12 09:50:00,467.99,469.09,464.35,467.0,14109.0,466.731,467.828,463.1008,465.7436,14109.0
2021-03-12 10:00:00,466.71,467.84,465.59,465.64,8240.0,465.4544,466.5814,464.3374,464.3873,8240.0
2021-03-12 10:10:00,465.84,467.08,464.46,465.63,7648.0,464.5868,465.8234,463.2105,464.3773,7648.0
2021-03-12 10:20:00,464.69,465.71,464.53,464.9,2585.0,463.4399,464.4571,463.2803,463.6493,2585.0
2021-03-12 10:30:00,465.45,466.62,465.32,466.58,6146.0,464.1978,465.3647,464.0682,465.3248,6146.0
2021-03-12 10:40:00,466.63,467.74,466.59,467.06,4015.0,465.3746,466.4817,465.3347,465.8035,4015.0
2021-03-12 10:50:00,467.21,467.21,464.44,466.02,5992.0,465.9531,465.9531,463.1905,464.7663,5992.0
2021-03-12 11:00:00,465.97,465.97,465.0,465.85,5396.0,464.7164,464.7164,463.749,464.5967,5396.0
2021-03-12 11:10:00,465.93,466.8,465.93,466.14,6525.0,464.6765,465.5442,464.6765,464.886,6525.0
2021-03-12 11:20:00,466.29,467.33,466.04,467.33,4304.0,465.0356,466.0728,464.7862,466.0728,4304.0
2021-03-12 11:30:00,467.56,468.0,467.26,467.99,2084.0,466.3021,466.741,466.0029,466.731,2084.0
2021-03-12 11:40:00,467.91,467.99,467.05,467.3,3700.0,466.6512,466.731,465.7935,466.0428,3700.0
2021-03-12 11:50:00,467.4,467.4,466.56,466.56,4401.0,466.1426,466.1426,465.3048,465.3048,4401.0
2021-03-12 12:00:00,466.78,467.05,466.22,466.62,3645.0,465.5242,465.7935,464.9657,465.3647,3645.0
2021-03-12 12:10:00,466.72,467.06,466.33,467.06,5395.0,465.4644,465.8035,465.0754,465.8035,5395.0
2021-03-12 12:20:00,466.83,468.74,466.78,468.47,7256.0,465.5741,467.479,465.5242,467.2097,7256.0
2021-03-12 12:30:00,468.74,469.26,468.11,468.27,4500.0,467.479,467.9976,466.8507,467.0102,4500.0
2021-03-12 12:40:00,468.06,468.64,467.71,468.62,5668.0,466.8008,467.3792,466.4517,467.3593,5668.0
2021-03-12 12:50:00,468.65,468.82,468.18,468.78,5146.0,467.3892,467.5587,466.9205,467.5189,5146.0
2021-03-12 13:00:00,468.68,469.15,468.08,468.98,4796.0,467.4191,467.8879,466.8207,467.7183,4796.0
2021-03-12 13:10:00,468.88,469.27,468.65,469.05,3369.0,467.6186,468.0075,467.3892,467.7881,3369.0
2021-03-12 13:20:00,469.3,469.83,469.3,469.68,3315.0,468.0375,468.566,468.0375,468.4164,3315.0
2021-03-12 13:30:00,469.99,470.34,469.83,470.34,3500.0,468.7256,469.0747,468.566,469.0747,3500.0
2021-03-12 13:40:00,470.45,470.55,469.5,469.5,3519.0,469.1844,469.2841,468.2369,468.2369,3519.0
2021-03-12 13:50:00,469.51,470.65,469.49,470.59,4315.0,468.2469,469.3838,468.2269,469.324,4315.0
2021-03-12 14:00:00,470.43,471.0,470.32,470.68,3207.0,469.1644,469.7329,469.0547,469.4137,3207.0
2021-03-12 14:10:00,470.46,470.8,470.41,470.52,1833.0,469.1943,469.5334,469.1445,469.2542,1833.0
2021-03-12 14:20:00,470.7,470.7,470.35,470.58,2700.0,469.4337,469.4337,469.0846,469.314,2700.0
2021-03-12 14:30:00,470.4,470.59,470.04,470.07,3380.0,469.1345,469.324,468.7755,468.8054,3380.0
2021-03-12 14:40:00,470.56,470.76,470.34,470.53,1799.0,469.2941,469.4935,469.0747,469.2641,1799.0
2021-03-12 14:50:00,470.63,471.33,470.56,471.21,7046.0,469.3639,470.062,469.2941,469.9423,7046.0
2021-03-12 15:00:00,471.18,471.18,470.45,471.03,5103.0,469.9124,469.9124,469.1844,469.7628,5103.0
2021-03-12 15:10:00,470.88,471.09,470.5,470.73,6943.0,469.6132,469.8226,469.2342,469.4636,6943.0
2021-03-12 15:20:00,470.52,471.41,470.43,470.76,9691.0,469.2542,470.1418,469.1644,469.4935,9691.0
2021-03-12 15:30:00,470.82,471.41,470.82,471.24,6050.0,469.5534,470.1418,469.5534,469.9722,6050.0
2021-03-12 15:40:00,471.2,471.24,470.38,470.66,7228.0,469.9323,469.9722,469.1146,469.3938,7228.0
2021-03-12 15:50:00,470.81,471.82,470.55,471.58,34541.0,469.5434,470.5507,469.2841,470.3113,34541.0
2021-03-15 09:30:00,473.01,478.0,472.26,478.0,19294.0,471.7375,476.7141,470.9895,476.7141,19294.0
2021-03-15 09:40:00,478.48,479.0,477.0,477.84,9097.0,477.1928,477.7114,475.7167,476.5545,9097.0
2021-03-15 09:50:00,478.57,480.5,478.27,479.83,12340.0,477.2825,479.2073,476.9833,478.5391,12340.0
2021-03-15 10:00:00,479.45,480.75,478.98,479.64,7628.0,478.1602,479.4567,477.6914,478.3496,7628.0
2021-03-15 10:10:00,479.99,480.24,479.3,479.93,8566.0,478.6987,478.948,478.0106,478.6389,8566.0
2021-03-15 10:20:00,479.77,480.03,477.86,478.19,7022.0,478.4793,478.7386,476.5744,476.9035,7022.0
2021-03-15 10:30:00,478.04,478.07,476.65,477.12,10376.0,476.7539,476.7839,475.3677,475.8364,10376.0
2021-03-15 10:40:00,477.84,478.28,477.2,477.57,6101.0,476.5545,476.9933,475.9162,476.2852,6101.0
2021-03-15 10:50:00,477.67,479.47,477.21,479.47,3096.0,476.3849,478.1801,475.9262,478.1801,3096.0
2021-03-15 11:00:00,478.96,479.73,477.79,479.73,7842.0,477.6715,478.4394,476.5046,478.4394,7842.0
2021-03-15 11:10:00,479.24,480.62,479.22,479.68,8674.0,477.9507,479.327,477.9308,478.3895,8674.0
2021-03-15 11:20:00,480.01,480.11,479.0,479.2,5851.0,478.7186,478.8184,477.7114,477.9108,5851.0
2021-03-15 11:30:00,478.9,479.41,478.5,478.56,5444.0,477.6116,478.1203,477.2127,477.2725,5444.0
2021-03-15 11:40:00,478.61,479.18,478.42,478.83,5828.0,477.3224,477.8909,477.1329,477.5418,5828.0
2021-03-15 11:50:00,479.11,480.75,478.88,480.55,9327.0,477.8211,479.4567,477.5917,479.2572,9327.0
2021-03-15 12:00:00,480.43,482.58,480.43,482.58,13638.0,479.1375,481.2817,479.1375,481.2817,13638.0
2021-03-15 12:10:00,482.51,482.64,482.07,482.61,9678.0,481.2119,481.3416,480.7731,481.3117,9678.0
2021-03-15 12:20:00,482.42,482.42,481.36,482.26,10933.0,481.1222,481.1222,480.065,480.9626,10933.0
2021-03-15 12:30:00,482.22,483.0,482.03,482.7,8551.0,480.9227,481.7006,480.7332,481.4014,8551.0
2021-03-15 12:40:00,482.68,483.13,482.24,482.99,5905.0,481.3815,481.8303,480.9426,481.6906,5905.0
2021-03-15 12:50:00,483.01,483.13,482.36,482.36,4303.0,481.7106,481.8303,481.0623,481.0623,4303.0
2021-03-15 13:00:00,482.55,482.94,482.17,482.51,5643.0,481.2518,481.6408,480.8728,481.2119,5643.0
2021-03-15 13:10:00,482.24,482.68,481.27,481.46,8547.0,480.9426,481.3815,479.9753,480.1647,8547.0
2021-03-15 13:20:00,481.24,481.92,481.05,481.91,8430.0,479.9453,480.6235,479.7558,480.6135,8430.0
2021-03-15 13:30:00,481.9,482.32,481.68,482.03,5468.0,480.6036,481.0224,480.3842,480.7332,5468.0
2021-03-15 13:40:00,482.14,482.14,481.41,482.08,4106.0,480.8429,480.8429,480.1149,480.7831,4106.0
2021-03-15 13:50:00,481.86,482.03,481.47,481.85,8965.0,480.5637,480.7332,480.1747,480.5537,8965.0
2021-03-15 14:00:00,481.87,482.81,481.84,482.58,5194.0,480.5736,481.5111,480.5437,481.2817,5194.0
2021-03-15 14:10:00,482.41,482.55,481.97,482.3,1501.0,481.1122,481.2518,480.6734,481.0025,1501.0
2021-03-15 14:20:00,482.04,482.99,482.03,482.49,5427.0,480.7432,481.6906,480.7332,481.192,5427.0
2021-03-15 14:30:00,482.68,482.71,481.82,482.45,4705.0,481.3815,481.4114,480.5238,481.1521,4705.0
2021-03-15 14:40:00,482.59,483.0,482.54,483.0,6020.0,481.2917,481.7006,481.2418,481.7006,6020.0
2021-03-15 14:50:00,483.0,483.8,482.87,483.52,4799.0,481.7006,482.4984,481.571,482.2192,4799.0
2021-03-15 15:00:00,483.55,484.24,483.55,484.19,7251.0,482.2491,482.9373,482.2491,482.8874,7251.0
2021-03-15 15:10:00,484.27,484.7,484.1,484.32,7351.0,482.9672,483.396,482.7976,483.017,7351.0
2021-03-15 15:20:00,484.55,484.57,483.17,483.35,9200.0,483.2464,483.2664,481.8701,482.0497,9200.0
2021-03-15 15:30:00,483.49,483.7,482.84,483.19,7718.0,482.1893,482.3987,481.541,481.8901,7718.0
2021-03-15 15:40:00,483.24,483.85,482.95,483.72,9310.0,481.94,482.5483,481.6507,482.4187,9310.0
2021-03-15 15:50:00,483.69,484.09,483.19,484.02,35661.0,482.3887,482.7877,481.8901,482.7179,35661.0
2021-03-16 09:30:00,485.91,486.2,482.36,483.29,32943.0,484.6028,484.892,481.0623,481.9898,32943.0
2021-03-16 09:40:00,484.26,485.55,483.55,484.96,11032.0,482.9572,484.2437,482.2491,483.6553,11032.0
2021-03-16 09:50:00,484.71,487.53,484.57,486.23,13042.0,483.406,486.2184,483.2664,484.9219,13042.0
2021-03-16 10:00:00,486.37,486.9,485.83,486.72,3697.0,485.0615,485.5901,484.523,485.4106,3697.0
2021-03-16 10:10:00,486.44,487.83,486.25,487.08,6526.0,485.1313,486.5176,484.9419,485.7696,6526.0
2021-03-16 10:20:00,487.56,490.22,487.4,489.64,11649.0,486.2483,488.9012,486.0888,488.3227,11649.0
2021-03-16 10:30:00,489.39,489.43,488.49,488.5,5130.0,488.0734,488.1133,487.1758,487.1858,5130.0
2021-03-16 10:40:00,488.51,489.26,487.75,489.04,4846.0,487.1958,487.9438,486.4378,487.7244,4846.0
2021-03-16 10:50:00,489.15,489.32,488.66,489.28,8353.0,487.8341,488.0036,487.3454,487.9637,8353.0
2021-03-16 11:00:00,489.33,489.44,488.54,489.19,9805.0,488.0136,488.1233,487.2257,487.8739,9805.0
2021-03-16 11:10:00,489.38,489.88,488.94,489.5,4402.0,488.0634,488.5621,487.6246,488.1831,4402.0
2021-03-16 11:20:00,489.37,490.1,489.21,489.82,5180.0,488.0535,488.7815,487.8939,488.5023,5180.0
2021-03-16 11:30:00,490.03,490.1,489.5,489.88,4684.0,488.7117,488.7815,488.1831,488.5621,4684.0
2021-03-16 11:40:00,489.65,489.93,489.28,489.92,5240.0,488.3327,488.612,487.9637,488.602,5240.0
2021-03-16 11:50:00,489.98,490.12,489.4,489.64,6303.0,488.6618,488.8014,488.0834,488.3227,6303.0
2021-03-16 12:00:00,489.54,490.13,489.13,489.15,5886.0,488.223,488.8114,487.8141,487.8341,5886.0
2021-03-16 12:10:00,489.06,490.2,488.04,489.46,11684.0,487.7443,488.8812,486.727,488.1432,11684.0
2021-03-16 12:20:00,489.48,490.0,488.5,489.22,9976.0,488.1632,488.6818,487.1858,487.9039,9976.0
2021-03-16 12:30:00,489.02,489.15,487.36,487.36,4422.0,487.7044,487.8341,486.0489,486.0489,4422.0
2021-03-16 12:40:00,487.3,487.61,486.26,486.33,5322.0,485.989,486.2982,484.9518,485.0216,5322.0
2021-03-16 12:50:00,486.34,487.15,486.11,486.77,5304.0,485.0316,485.8394,484.8022,485.4605,5304.0
2021-03-16 13:00:00,486.95,487.56,486.63,487.07,3835.0,485.64,486.2483,485.3208,485.7597,3835.0
2021-03-16 13:10:00,486.89,487.38,486.31,486.31,3359.0,485.5801,486.0688,485.0017,485.0017,3359.0
2021-03-16 13:20:00,486.37,486.6,485.16,485.16,4568.0,485.0615,485.2909,483.8548,483.8548,4568.0
2021-03-16 13:30:00,485.39,485.5,484.34,484.34,5167.0,484.0842,484.1939,483.037,483.037,5167.0
2021-03-16 13:40:00,484.33,484.33,483.57,483.8,9338.0,483.027,483.027,482.2691,482.4984,9338.0
2021-03-16 13:50:00,483.78,483.93,482.92,483.59,4763.0,482.4785,482.6281,481.6208,482.289,4763.0
2021-03-16 14:00:00,483.22,483.64,482.12,482.13,10935.0,481.92,482.3389,480.823,480.8329,10935.0
2021-03-16 14:10:00,482.28,483.36,482.28,482.5,6899.0,480.9825,482.0596,480.9825,481.2019,6899.0
2021-03-16 14:20:00,482.24,482.44,480.24,481.21,5765.0,480.9426,481.1421,478.948,479.9154,5765.0
2021-03-16 14:30:00,481.01,481.27,480.28,480.83,3752.0,479.716,479.9753,478.9879,479.5364,3752.0
2021-03-16 14:40:00,480.9,481.16,480.54,480.72,6219.0,479.6063,479.8656,479.2472,479.4267,6219.0
2021-03-16 14:50:00,480.96,481.81,480.56,481.25,8899.0,479.6661,480.5138,479.2672,479.9553,8899.0
2021-03-16 15:00:00,481.25,481.25,479.64,479.87,9895.0,479.9553,479.9553,478.3496,478.579,9895.0
2021-03-16 15:10:00,479.87,480.12,479.61,479.89,13358.0,478.579,478.8283,478.3197,478.599,13358.0
2021-03-16 15:20:00,480.46,481.26,480.31,480.85,4730.0,479.1674,479.9653,479.0178,479.5564,4730.0
2021-03-16 15:30:00,481.13,482.75,481.13,482.64,5876.0,479.8356,481.4513,479.8356,481.3416,5876.0
2021-03-16 15:40:00,482.35,483.27,481.82,481.95,8523.0,481.0523,481.9699,480.5238,480.6534,8523.0
2021-03-16 15:50:00,482.39,483.5,482.07,482.47,36421.0,481.0922,482.1993,480.7731,481.172,36421.0
2021-03-17 09:30:00,495.0,495.0,484.62,485.75,64880.0,493.6683,493.6683,483.3162,484.4432,64880.0
2021-03-17 09:40:00,485.42,487.44,483.15,486.99,20865.0,484.1141,486.1287,481.8502,485.6799,20865.0
2021-03-17 09:50:00,486.69,487.95,484.5,486.97,17715.0,485.3807,486.6373,483.1966,485.6599,17715.0
2021-03-17 10:00:00,487.33,487.53,484.42,485.71,12709.0,486.019,486.2184,483.1168,484.4033,12709.0
2021-03-17 10:10:00,486.12,489.05,486.12,489.0,8970.0,484.8122,487.7343,484.8122,487.6845,8970.0
2021-03-17 10:20:00,488.76,490.8,488.57,490.39,11061.0,487.4451,489.4796,487.2556,489.0707,11061.0
2021-03-17 10:30:00,490.35,492.03,489.53,490.81,29529.0,489.0308,490.7063,488.213,489.4896,29529.0
2021-03-17 10:40:00,490.97,490.97,489.0,489.0,10755.0,489.6492,489.6492,487.6845,487.6845,10755.0
2021-03-17 10:50:00,488.84,492.96,488.57,492.85,13378.0,487.5249,491.6338,487.2556,491.5241,13378.0
2021-03-17 11:00:00,492.85,493.17,491.48,491.48,13185.0,491.5241,491.8432,490.1578,490.1578,13185.0
2021-03-17 11:10:00,491.33,492.67,491.1,492.18,11046.0,490.0082,491.3446,489.7788,490.8559,11046.0
2021-03-17 11:20:00,492.26,492.5,491.3,492.4,11402.0,490.9357,491.175,489.9783,491.0753,11402.0
2021-03-17 11:30:00,492.49,492.76,491.43,491.43,8592.0,491.1651,491.4343,490.1079,490.1079,8592.0
2021-03-17 11:40:00,491.8,492.42,491.5,492.35,6969.0,490.4769,491.0953,490.1777,491.0254,6969.0
2021-03-17 11:50:00,492.34,492.85,491.82,492.22,6421.0,491.0155,491.5241,490.4969,490.8958,6421.0
2021-03-17 12:00:00,492.38,492.38,490.56,490.84,10759.0,491.0554,491.0554,489.2403,489.5195,10759.0
2021-03-17 12:10:00,491.41,492.21,491.18,492.2,5701.0,490.088,490.8858,489.8586,490.8759,5701.0
2021-03-17 12:20:00,492.38,493.87,492.37,493.52,9765.0,491.0554,492.5414,491.0454,492.1923,9765.0
2021-03-17 12:30:00,493.55,493.62,492.4,492.61,4932.0,492.2222,492.292,491.0753,491.2847,4932.0
2021-03-17 12:40:00,492.61,492.61,491.78,492.5,12982.0,491.2847,491.2847,490.457,491.175,12982.0
2021-03-17 12:50:00,492.52,493.67,491.81,491.95,15445.0,491.195,492.3419,490.4869,490.6265,15445.0
2021-03-17 13:00:00,491.9,492.24,491.45,492.07,8854.0,490.5767,490.9157,490.1279,490.7462,8854.0
2021-03-17 13:10:00,492.07,493.16,491.77,493.05,18065.0,490.7462,491.8333,490.447,491.7236,18065.0
2021-03-17 13:20:00,492.77,493.08,492.47,492.62,3801.0,491.4443,491.7535,491.1451,491.2947,3801.0
2021-03-17 13:30:00,492.71,492.91,492.2,492.58,7117.0,491.3845,491.5839,490.8759,491.2548,7117.0
2021-03-17 13:40:00,492.75,495.0,492.75,493.57,27479.0,491.4244,493.6683,491.4244,492.2422,27479.0
2021-03-17 13:50:00,493.4,493.74,492.38,492.87,4772.0,492.0726,492.4117,491.0554,491.544,4772.0
2021-03-17 14:00:00,493.13,495.46,491.8,492.08,16961.0,491.8033,494.1271,490.4769,490.7562,16961.0
2021-03-17 14:10:00,492.44,494.69,492.44,493.65,6393.0,491.1152,493.3592,491.1152,492.3219,6393.0
2021-03-17 14:20:00,493.45,494.27,492.95,493.36,4409.0,492.1225,492.9403,491.6238,492.0327,4409.0
2021-03-17 14:30:00,493.95,494.51,492.65,494.3,7435.0,492.6211,493.1796,491.3246,492.9702,7435.0
2021-03-17 14:40:00,493.57,496.41,493.57,496.29,8993.0,492.2422,495.0745,492.2422,494.9548,8993.0
2021-03-17 14:50:00,495.93,497.43,495.82,497.43,10695.0,494.5958,496.0918,494.4861,496.0918,10695.0
2021-03-17 15:00:00,497.48,497.71,496.74,497.38,10561.0,496.1416,496.371,495.4036,496.0419,10561.0
2021-03-17 15:10:00,497.2,497.6,495.78,495.94,7497.0,495.8624,496.2613,494.4462,494.6058,7497.0
2021-03-17 15:20:00,495.85,496.0,494.85,494.99,8825.0,494.516,494.6656,493.5187,493.6583,8825.0
2021-03-17 15:30:00,495.08,496.38,495.03,496.15,12145.0,493.7481,495.0446,493.6982,494.8152,12145.0
2021-03-17 15:40:00,496.29,496.37,494.68,495.46,13077.0,494.9548,495.0346,493.3492,494.1271,13077.0
2021-03-17 15:50:00,495.15,496.76,494.85,496.22,53447.0,493.8179,495.4236,493.5187,494.885,53447.0
2021-03-18 09:30:00,485.93,491.64,484.48,489.36,27089.0,484.6227,490.3174,483.1766,488.0435,27089.0
2021-03-18 09:40:00,489.61,491.06,489.0,490.86,13222.0,488.2928,489.7389,487.6845,489.5395,13222.0
2021-03-18 09:50:00,491.21,491.46,488.81,491.3,11954.0,489.8885,490.1378,487.495,489.9783,11954.0
2021-03-18 10:00:00,491.03,491.3,489.56,491.11,10873.0,489.709,489.9783,488.243,489.7888,10873.0
2021-03-18 10:10:00,490.7,491.81,490.1,491.81,10954.0,489.3799,490.4869,488.7815,490.4869,10954.0
2021-03-18 10:20:00,491.68,491.88,490.21,490.88,4471.0,490.3572,490.5567,488.8912,489.5594,4471.0
2021-03-18 10:30:00,490.44,490.44,489.12,490.05,10206.0,489.1206,489.1206,487.8041,488.7316,10206.0
2021-03-18 10:40:00,490.38,490.38,488.52,488.52,3004.0,489.0607,489.0607,487.2058,487.2058,3004.0
2021-03-18 10:50:00,488.25,489.36,487.49,487.58,8632.0,486.9365,488.0435,486.1785,486.2683,8632.0
2021-03-18 11:00:00,487.92,488.01,486.38,486.94,6952.0,486.6074,486.6971,485.0715,485.63,6952.0
2021-03-18 11:10:00,487.06,487.25,486.42,486.71,7379.0,485.7497,485.9392,485.1114,485.4006,7379.0
2021-03-18 11:20:00,487.0,487.22,486.44,487.02,2744.0,485.6898,485.9092,485.1313,485.7098,2744.0
2021-03-18 11:30:00,487.01,487.6,486.43,487.55,6183.0,485.6998,486.2882,485.1214,486.2384,6183.0
2021-03-18 11:40:00,487.6,488.0,486.71,486.71,6084.0,486.2882,486.6871,485.4006,485.4006,6084.0
2021-03-18 11:50:00,486.88,487.15,485.5,485.99,6811.0,485.5702,485.8394,484.1939,484.6826,6811.0
2021-03-18 12:00:00,486.21,486.74,486.0,486.73,4953.0,484.902,485.4305,484.6925,485.4206,4953.0
2021-03-18 12:10:00,486.48,486.48,485.74,485.93,6223.0,485.1712,485.1712,484.4332,484.6227,6223.0
2021-03-18 12:20:00,485.33,486.59,485.33,485.95,6464.0,484.0243,485.2809,484.0243,484.6427,6464.0
2021-03-18 12:30:00,486.25,486.25,484.38,484.51,6862.0,484.9419,484.9419,483.0769,483.2065,6862.0
2021-03-18 12:40:00,484.52,485.07,484.2,485.06,3900.0,483.2165,483.765,482.8974,483.7551,3900.0
2021-03-18 12:50:00,484.81,484.81,482.18,482.5,14129.0,483.5057,483.5057,480.8828,481.2019,14129.0
2021-03-18 13:00:00,482.5,482.74,481.17,481.81,7855.0,481.2019,481.4413,479.8755,480.5138,7855.0
2021-03-18 13:10:00,481.6,482.27,481.39,481.5,7632.0,480.3044,480.9726,480.0949,480.2046,7632.0
2021-03-18 13:20:00,481.47,481.57,480.6,481.57,8357.0,480.1747,480.2744,479.3071,480.2744,8357.0
2021-03-18 13:30:00,481.91,482.06,480.71,480.86,8931.0,480.6135,480.7631,479.4168,479.5664,8931.0
2021-03-18 13:40:00,480.64,481.6,480.42,481.23,19717.0,479.3469,480.3044,479.1275,479.9354,19717.0
2021-03-18 13:50:00,481.03,481.25,480.35,480.36,6914.0,479.7359,479.9553,479.0577,479.0677,6914.0
2021-03-18 14:00:00,480.17,480.37,479.62,480.02,9359.0,478.8782,479.0777,478.3297,478.7286,9359.0
2021-03-18 14:10:00,480.01,480.02,478.57,479.39,16330.0,478.7186,478.7286,477.2825,478.1003,16330.0
2021-03-18 14:20:00,479.2,480.0,478.83,478.87,11196.0,477.9108,478.7087,477.5418,477.5817,11196.0
2021-03-18 14:30:00,478.73,479.25,476.52,477.97,14138.0,477.4421,477.9607,475.238,476.6841,14138.0
2021-03-18 14:40:00,477.8,479.87,476.92,478.98,15200.0,476.5146,478.579,475.637,477.6914,15200.0
2021-03-18 14:50:00,479.14,479.14,478.26,478.5,7620.0,477.851,477.851,476.9734,477.2127,7620.0
2021-03-18 15:00:00,478.18,478.48,477.43,478.11,13796.0,476.8936,477.1928,476.1456,476.8238,13796.0
2021-03-18 15:10:00,478.24,478.52,477.72,478.21,13223.0,476.9534,477.2327,476.4348,476.9235,13223.0
2021-03-18 15:20:00,478.16,479.21,478.1,479.21,9605.0,476.8736,477.9208,476.8138,477.9208,9605.0
2021-03-18 15:30:00,479.37,479.78,477.45,477.49,12821.0,478.0804,478.4893,476.1655,476.2054,12821.0
2021-03-18 15:40:00,477.64,477.66,475.43,475.98,29874.0,476.355,476.375,474.151,474.6995,29874.0
2021-03-18 15:50:00,476.15,476.71,474.31,474.46,87452.0,474.869,475.4275,473.034,473.1836,87452.0
2021-03-19 09:30:00,478.31,479.3,475.7,478.49,107100.0,477.0232,478.0106,474.4202,477.2027,107100.0
2021-03-19 09:40:00,478.2,478.54,475.49,475.94,14217.0,476.9135,477.2526,474.2108,474.6596,14217.0
2021-03-19 09:50:00,476.49,477.0,475.51,476.48,7819.0,475.2081,475.7167,474.2308,475.1981,7819.0
2021-03-19 10:00:00,476.39,476.76,475.27,475.44,9495.0,475.1084,475.4774,473.9914,474.1609,9495.0
2021-03-19 10:10:00,475.8,477.0,475.1,475.59,10794.0,474.52,475.7167,473.8219,474.3105,10794.0
2021-03-19 10:20:00,475.56,477.47,475.25,477.47,9451.0,474.2806,476.1855,473.9715,476.1855,9451.0
2021-03-19 10:30:00,477.29,478.09,476.64,477.89,8513.0,476.006,476.8038,475.3577,476.6043,8513.0
2021-03-19 10:40:00,477.98,479.5,477.9,478.59,10419.0,476.6941,478.21,476.6143,477.3025,10419.0
2021-03-19 10:50:00,478.91,479.94,478.76,479.83,7985.0,477.6216,478.6488,477.472,478.5391,7985.0
2021-03-19 11:00:00,479.74,481.13,479.74,481.0,5431.0,478.4494,479.8356,478.4494,479.706,5431.0
2021-03-19 11:10:00,481.02,482.59,480.53,480.93,12313.0,479.7259,481.2917,479.2372,479.6362,12313.0
2021-03-19 11:20:00,480.95,481.3,479.41,480.39,8227.0,479.6561,480.0052,478.1203,479.0976,8227.0
2021-03-19 11:30:00,480.26,480.44,479.17,479.39,5628.0,478.968,479.1475,477.8809,478.1003,5628.0
2021-03-19 11:40:00,479.13,479.31,478.5,478.71,5777.0,477.841,478.0205,477.2127,477.4221,5777.0
2021-03-19 11:50:00,478.51,479.18,478.1,478.55,7928.0,477.2227,477.8909,476.8138,477.2626,7928.0
2021-03-19 12:00:00,478.31,478.31,475.54,476.68,13975.0,477.0232,477.0232,474.2607,475.3976,13975.0
2021-03-19 12:10:00,476.62,476.77,475.94,476.66,6310.0,475.3378,475.4874,474.6596,475.3777,6310.0
2021-03-19 12:20:00,476.4,476.84,475.5,475.54,6209.0,475.1184,475.5572,474.2208,474.2607,6209.0
2021-03-19 12:30:00,475.88,476.27,475.39,475.67,4565.0,474.5998,474.9887,474.1111,474.3903,4565.0
2021-03-19 12:40:00,475.87,475.99,475.36,475.81,3460.0,474.5898,474.7095,474.0812,474.5299,3460.0
2021-03-19 12:50:00,475.72,476.02,475.5,475.69,7430.0,474.4402,474.7394,474.2208,474.4103,7430.0
2021-03-19 13:00:00,475.86,475.88,474.4,474.5,4987.0,474.5798,474.5998,473.1237,473.2235,4987.0
2021-03-19 13:10:00,474.65,475.25,474.61,474.62,3971.0,473.3731,473.9715,473.3332,473.3431,3971.0
2021-03-19 13:20:00,474.75,475.27,474.54,474.85,3907.0,473.4728,473.9914,473.2634,473.5725,3907.0
2021-03-19 13:30:00,474.89,475.31,474.78,475.22,2226.0,473.6124,474.0313,473.5027,473.9415,2226.0
2021-03-19 13:40:00,475.31,476.02,475.09,476.02,2100.0,474.0313,474.7394,473.8119,474.7394,2100.0
2021-03-19 13:50:00,476.37,476.69,474.73,475.1,5933.0,475.0884,475.4076,473.4528,473.8219,5933.0
2021-03-19 14:00:00,475.01,475.21,474.55,474.55,3452.0,473.7321,473.9316,473.2733,473.2733,3452.0
2021-03-19 14:10:00,474.64,474.94,474.19,474.19,4650.0,473.3631,473.6623,472.9143,472.9143,4650.0
2021-03-19 14:20:00,474.0,474.94,473.36,474.94,4694.0,472.7248,473.6623,472.0865,473.6623,4694.0
2021-03-19 14:30:00,475.05,475.42,474.48,475.36,3000.0,473.772,474.141,473.2035,474.0812,3000.0
2021-03-19 14:40:00,475.55,475.61,474.74,475.17,5961.0,474.2706,474.3305,473.4628,473.8917,5961.0
2021-03-19 14:50:00,475.1,475.3,474.17,475.3,7400.0,473.8219,474.0213,472.8944,474.0213,7400.0
2021-03-19 15:00:00,475.07,475.54,475.07,475.42,5527.0,473.7919,474.2607,473.7919,474.141,5527.0
2021-03-19 15:10:00,475.25,475.45,474.98,475.1,5500.0,473.9715,474.1709,473.7022,473.8219,5500.0
2021-03-19 15:20:00,474.94,476.19,474.67,476.13,7912.0,473.6623,474.9089,473.393,474.8491,7912.0
2021-03-19 15:30:00,476.09,477.56,476.0,476.91,14061.0,474.8092,476.2752,474.7194,475.627,14061.0
2021-03-19 15:40:00,476.98,476.98,475.31,475.74,23610.0,475.6968,475.6968,474.0313,474.4601,23610.0
2021-03-19 15:50:00,475.65,476.17,472.48,473.7,93175.0,474.3704,474.889,471.2089,472.4256,93175.0
2021-03-22 09:30:00,471.89,477.44,471.23,476.78,20954.0,470.6205,476.1556,469.9623,475.4973,20954.0
2021-03-22 09:40:00,475.84,478.54,475.71,477.91,7394.0,474.5599,477.2526,474.4302,476.6243,7394.0
2021-03-22 09:50:00,477.82,481.45,477.57,480.74,9005.0,476.5345,480.1548,476.2852,479.4467,9005.0
2021-03-22 10:00:00,480.84,480.85,478.48,478.95,8624.0,479.5464,479.5564,477.1928,477.6615,8624.0
2021-03-22 10:10:00,478.87,479.68,478.0,478.95,4837.0,477.5817,478.3895,476.7141,477.6615,4837.0
2021-03-22 10:20:00,478.95,480.26,478.95,479.41,4600.0,477.6615,478.968,477.6615,478.1203,4600.0
2021-03-22 10:30:00,479.13,479.13,477.49,477.79,4400.0,477.841,477.841,476.2054,476.5046,4400.0
2021-03-22 10:40:00,477.72,480.25,477.68,479.39,19591.0,476.4348,478.958,476.3949,478.1003,19591.0
2021-03-22 10:50:00,479.2,481.27,479.2,481.27,4501.0,477.9108,479.9753,477.9108,479.9753,4501.0
2021-03-22 11:00:00,481.38,481.55,480.4,481.25,6221.0,480.085,480.2545,479.1076,479.9553,6221.0
2021-03-22 11:10:00,481.39,481.58,480.12,480.32,9013.0,480.0949,480.2844,478.8283,479.0278,9013.0
2021-03-22 11:20:00,480.17,480.17,479.32,479.53,4448.0,478.8782,478.8782,478.0305,478.2399,4448.0
2021-03-22 11:30:00,479.47,481.29,479.39,481.29,3589.0,478.1801,479.9952,478.1003,479.9952,3589.0
2021-03-22 11:40:00,481.16,481.62,480.47,480.47,7505.0,479.8656,480.3243,479.1774,479.1774,7505.0
2021-03-22 11:50:00,480.41,482.73,480.03,482.49,19002.0,479.1176,481.4313,478.7386,481.192,19002.0
2021-03-22 12:00:00,482.57,482.8,482.1,482.54,4503.0,481.2718,481.5011,480.803,481.2418,4503.0
2021-03-22 12:10:00,482.68,482.81,481.19,481.19,5885.0,481.3815,481.5111,479.8955,479.8955,5885.0
2021-03-22 12:20:00,481.34,482.53,480.9,482.27,6721.0,480.0451,481.2319,479.6063,480.9726,6721.0
2021-03-22 12:30:00,482.37,482.4,481.53,482.01,3096.0,481.0723,481.1022,480.2346,480.7133,3096.0
2021-03-22 12:40:00,481.91,483.39,481.8,483.0,8299.0,480.6135,482.0896,480.5038,481.7006,8299.0
2021-03-22 12:50:00,483.12,484.27,483.11,484.01,6822.0,481.8203,482.9672,481.8103,482.7079,6822.0
2021-03-22 13:00:00,483.87,484.0,482.38,483.26,4295.0,482.5683,482.6979,481.0823,481.9599,4295.0
2021-03-22 13:10:00,483.13,483.13,481.62,481.62,2955.0,481.8303,481.8303,480.3243,480.3243,2955.0
2021-03-22 13:20:00,481.84,482.16,480.88,481.76,5033.0,480.5437,480.8629,479.5863,480.4639,5033.0
2021-03-22 13:30:00,481.98,482.8,481.21,482.69,4963.0,480.6833,481.5011,479.9154,481.3914,4963.0
2021-03-22 13:40:00,482.55,482.55,481.72,482.37,2000.0,481.2518,481.2518,480.424,481.0723,2000.0
2021-03-22 13:50:00,482.22,482.61,481.78,481.79,2400.0,480.9227,481.3117,480.4839,480.4939,2400.0
2021-03-22 14:00:00,481.92,483.03,481.76,482.98,4206.0,480.6235,481.7305,480.4639,481.6807,4206.0
2021-03-22 14:10:00,483.3,483.85,482.77,483.04,4675.0,481.9998,482.5483,481.4712,481.7405,4675.0
2021-03-22 14:20:00,483.03,483.25,482.4,483.08,5019.0,481.7305,481.9499,481.1022,481.7804,5019.0
2021-03-22 14:30:00,483.0,483.5,482.75,483.5,7336.0,481.7006,482.1993,481.4513,482.1993,7336.0
2021-03-22 14:40:00,483.57,483.94,483.34,483.59,5692.0,482.2691,482.6381,482.0397,482.289,5692.0
2021-03-22 14:50:00,483.19,484.34,483.18,484.34,6265.0,481.8901,483.037,481.8801,483.037,6265.0
2021-03-22 15:00:00,484.2,484.61,483.54,483.61,6752.0,482.8974,483.3063,482.2391,482.309,6752.0
2021-03-22 15:10:00,483.65,483.77,482.97,483.03,8115.0,482.3489,482.4685,481.6707,481.7305,8115.0
2021-03-22 15:20:00,483.32,483.74,482.83,483.25,9852.0,482.0197,482.4386,481.5311,481.9499,9852.0
2021-03-22 15:30:00,483.41,483.94,483.0,483.83,7130.0,482.1095,482.6381,481.7006,482.5284,7130.0
2021-03-22 15:40:00,483.7,483.7,482.36,483.17,12733.0,482.3987,482.3987,481.0623,481.8701,12733.0
2021-03-22 15:50:00,483.03,483.46,482.15,483.46,35283.0,481.7305,482.1594,480.8529,482.1594,35283.0
2021-03-23 09:30:00,486.16,488.72,479.99,480.56,45491.0,484.8521,487.4052,478.6987,479.2672,45491.0
2021-03-23 09:40:00,480.47,480.93,476.01,477.24,15750.0,479.1774,479.6362,474.7294,475.9561,15750.0
2021-03-23 09:50:00,477.17,477.5,474.69,475.19,14412.0,475.8863,476.2154,473.413,473.9116,14412.0
2021-03-23 10:00:00,474.64,476.5,473.8,475.4,41285.0,473.3631,475.2181,472.5254,474.121,41285.0
2021-03-23 10:10:00,475.65,476.89,474.03,475.83,16863.0,474.3704,475.607,472.7547,474.5499,16863.0
2021-03-23 10:20:00,475.97,477.13,475.35,477.12,4920.0,474.6895,475.8464,474.0712,475.8364,4920.0
2021-03-23 10:30:00,477.0,477.26,476.04,476.45,8081.0,475.7167,475.976,474.7593,475.1682,8081.0
2021-03-23 10:40:00,476.53,477.25,476.12,476.83,8979.0,475.248,475.9661,474.8391,475.5472,8979.0
2021-03-23 10:50:00,477.18,480.32,477.18,479.96,14523.0,475.8963,479.0278,475.8963,478.6688,14523.0
2021-03-23 11:00:00,479.94,480.18,476.73,477.72,13442.0,478.6488,478.8882,475.4475,476.4348,13442.0
2021-03-23 11:10:00,478.0,479.22,478.0,478.7,10619.0,476.7141,477.9308,476.7141,477.4122,10619.0
2021-03-23 11:20:00,478.29,478.29,475.9,476.16,6153.0,477.0033,477.0033,474.6197,474.879,6153.0
2021-03-23 11:30:00,476.16,476.6,475.0,475.62,8926.0,474.879,475.3178,473.7221,474.3405,8926.0
2021-03-23 11:40:00,475.61,476.63,475.38,475.88,9874.0,474.3305,475.3477,474.1011,474.5998,9874.0
2021-03-23 11:50:00,476.11,477.01,475.81,476.23,6412.0,474.8291,475.7267,474.5299,474.9488,6412.0
2021-03-23 12:00:00,476.25,477.37,475.8,476.47,9910.0,474.9688,476.0857,474.52,475.1882,9910.0
2021-03-23 12:10:00,476.54,476.83,475.85,476.25,8400.0,475.258,475.5472,474.5698,474.9688,8400.0
2021-03-23 12:20:00,476.42,477.41,475.94,476.39,8199.0,475.1383,476.1256,474.6596,475.1084,8199.0
2021-03-23 12:30:00,476.36,476.46,475.27,475.67,3600.0,475.0785,475.1782,473.9914,474.3903,3600.0
2021-03-23 12:40:00,475.6,475.6,475.18,475.32,4950.0,474.3205,474.3205,473.9016,474.0413,4950.0
2021-03-23 12:50:00,475.41,476.25,475.16,475.89,10473.0,474.131,474.9688,473.8817,474.6097,10473.0
2021-03-23 13:00:00,476.13,476.28,475.25,475.74,6325.0,474.8491,474.9987,473.9715,474.4601,6325.0
2021-03-23 13:10:00,475.36,476.05,475.35,476.05,9578.0,474.0812,474.7693,474.0712,474.7693,9578.0
2021-03-23 13:20:00,475.82,475.83,474.32,474.69,4880.0,474.5399,474.5499,473.044,473.413,4880.0
2021-03-23 13:30:00,474.68,474.84,474.03,474.03,5319.0,473.403,473.5626,472.7547,472.7547,5319.0
2021-03-23 13:40:00,474.09,474.22,473.49,474.12,6515.0,472.8146,472.9442,472.2162,472.8445,6515.0
2021-03-23 13:50:00,473.87,474.22,472.8,473.0,6631.0,472.5952,472.9442,471.528,471.7275,6631.0
2021-03-23 14:00:00,472.87,473.15,471.64,471.87,5638.0,471.5979,471.8771,470.3712,470.6005,5638.0
2021-03-23 14:10:00,471.78,472.62,471.59,472.24,5222.0,470.5108,471.3485,470.3213,470.9695,5222.0
2021-03-23 14:20:00,472.53,473.37,472.2,472.44,9816.0,471.2588,472.0965,470.9297,471.169,9816.0
2021-03-23 14:30:00,472.32,472.97,471.69,471.69,11307.0,471.0493,471.6976,470.421,470.421,11307.0
2021-03-23 14:40:00,472.0,472.35,471.26,471.45,8345.0,470.7302,471.0793,469.9922,470.1817,8345.0
2021-03-23 14:50:00,471.7,471.7,470.63,470.7,13269.0,470.431,470.431,469.3639,469.4337,13269.0
2021-03-23 15:00:00,470.5,470.7,469.25,470.61,22643.0,469.2342,469.4337,467.9876,469.3439,22643.0
2021-03-23 15:10:00,470.67,470.82,467.98,468.6,15977.0,469.4038,469.5534,466.721,467.3393,15977.0
2021-03-23 15:20:00,468.58,468.69,466.71,468.08,19643.0,467.3194,467.4291,465.4544,466.8207,19643.0
2021-03-23 15:30:00,468.27,469.8,468.27,469.23,19136.0,467.0102,468.5361,467.0102,467.9676,19136.0
2021-03-23 15:40:00,469.38,471.93,469.1,470.66,34296.0,468.1172,470.6604,467.838,469.3938,34296.0
2021-03-23 15:50:00,470.5,470.5,468.6,469.62,66317.0,469.2342,469.2342,467.3393,468.3566,66317.0
2021-03-24 09:30:00,471.51,472.08,466.36,466.36,27690.0,470.2415,470.81,465.1054,465.1054,27690.0
2021-03-24 09:40:00,466.27,469.23,464.17,464.18,18301.0,465.0156,467.9676,462.9213,462.9312,18301.0
2021-03-24 09:50:00,464.31,466.4,463.0,464.5,17638.0,463.0609,465.1453,461.7544,463.2504,17638.0
2021-03-24 10:00:00,464.28,466.68,464.0,466.31,12209.0,463.031,465.4245,462.7517,465.0555,12209.0
2021-03-24 10:10:00,466.25,466.36,461.2,461.2,20152.0,464.9957,465.1054,459.9592,459.9592,20152.0
2021-03-24 10:20:00,461.79,462.82,459.32,462.25,15089.0,460.5477,461.5749,458.0843,461.0064,15089.0
2021-03-24 10:30:00,461.54,463.82,461.53,463.72,9516.0,460.2983,462.5722,460.2884,462.4725,9516.0
2021-03-24 10:40:00,463.52,464.24,462.95,463.89,5918.0,462.273,462.9911,461.7045,462.642,5918.0
2021-03-24 10:50:00,463.65,466.71,463.65,465.95,18521.0,462.4027,465.4544,462.4027,464.6965,18521.0
2021-03-24 11:00:00,465.58,467.69,465.58,467.24,6627.0,464.3275,466.4318,464.3275,465.983,6627.0
2021-03-24 11:10:00,467.56,467.86,466.85,466.85,9346.0,466.3021,466.6013,465.594,465.594,9346.0
2021-03-24 11:20:00,466.51,467.41,465.94,465.94,9335.0,465.255,466.1525,464.6865,464.6865,9335.0
2021-03-24 11:30:00,466.18,466.43,465.29,465.9,7226.0,464.9259,465.1752,464.0382,464.6466,7226.0
2021-03-24 11:40:00,465.9,466.65,465.4,466.01,6078.0,464.6466,465.3946,464.1479,464.7563,6078.0
2021-03-24 11:50:00,466.07,466.14,465.0,465.03,5638.0,464.8161,464.886,463.749,463.7789,5638.0
2021-03-24 12:00:00,464.92,465.18,463.68,464.23,6102.0,463.6692,463.9285,462.4326,462.9811,6102.0
2021-03-24 12:10:00,464.1,464.74,463.71,464.53,7174.0,462.8514,463.4897,462.4625,463.2803,7174.0
2021-03-24 12:20:00,464.5,464.51,463.39,464.25,5842.0,463.2504,463.2603,462.1434,463.001,5842.0
2021-03-24 12:30:00,464.3,464.78,464.04,464.37,6646.0,463.0509,463.5296,462.7916,463.1207,6646.0
2021-03-24 12:40:00,463.99,464.12,462.74,463.01,6915.0,462.7417,462.8714,461.4951,461.7644,6915.0
2021-03-24 12:50:00,462.72,463.02,461.69,461.75,5425.0,461.4752,461.7744,460.4479,460.5078,5425.0
2021-03-24 13:00:00,461.73,461.73,460.09,460.93,8838.0,460.4878,460.4878,458.8522,459.69,8838.0
2021-03-24 13:10:00,460.88,460.98,458.9,459.6,15596.0,459.6401,459.7398,457.6654,458.3636,15596.0
2021-03-24 13:20:00,459.71,461.05,459.23,460.95,16347.0,458.4733,459.8097,457.9945,459.7099,16347.0
2021-03-24 13:30:00,460.9,461.82,459.83,459.93,9825.0,459.6601,460.5776,458.5929,458.6927,9825.0
2021-03-24 13:40:00,459.54,460.48,458.25,460.48,17199.0,458.3037,459.2412,457.0172,459.2412,17199.0
2021-03-24 13:50:00,460.07,462.0,459.8,461.87,12814.0,458.8323,460.7571,458.563,460.6274,12814.0
2021-03-24 14:00:00,461.87,462.94,461.41,462.65,10123.0,460.6274,461.6946,460.1687,461.4053,10123.0
2021-03-24 14:10:00,462.54,463.92,462.16,463.04,11110.0,461.2956,462.6719,460.9167,461.7943,11110.0
2021-03-24 14:20:00,463.39,464.0,462.28,462.29,11063.0,462.1434,462.7517,461.0363,461.0463,11063.0
2021-03-24 14:30:00,462.29,462.68,460.97,462.31,10002.0,461.0463,461.4353,459.7299,461.0663,10002.0
2021-03-24 14:40:00,462.43,464.29,461.93,464.0,12154.0,461.1859,463.0409,460.6873,462.7517,12154.0
2021-03-24 14:50:00,463.69,464.5,463.29,463.97,11454.0,462.4425,463.2504,462.0436,462.7218,11454.0
2021-03-24 15:00:00,463.69,464.18,463.47,463.68,9525.0,462.4425,462.9312,462.2231,462.4326,9525.0
2021-03-24 15:10:00,463.74,463.92,463.03,463.66,10878.0,462.4924,462.6719,461.7843,462.4126,10878.0
2021-03-24 15:20:00,463.6,463.6,461.77,463.08,22833.0,462.3528,462.3528,460.5277,461.8342,22833.0
2021-03-24 15:30:00,463.28,463.28,462.03,462.03,18092.0,462.0337,462.0337,460.787,460.787,18092.0
2021-03-24 15:40:00,461.99,463.45,461.34,463.12,21677.0,460.7471,462.2032,460.0989,461.8741,21677.0
2021-03-24 15:50:00,463.33,463.67,460.11,460.94,107792.0,462.0835,462.4226,458.8722,459.6999,107792.0
2021-03-25 09:30:00,458.31,461.34,456.46,460.93,25500.0,457.077,460.0989,455.232,459.69,25500.0
2021-03-25 09:40:00,461.75,461.75,455.68,456.25,13533.0,460.5078,460.5078,454.4541,455.0226,13533.0
2021-03-25 09:50:00,456.53,456.82,455.26,456.68,14156.0,455.3018,455.591,454.0352,455.4514,14156.0
2021-03-25 10:00:00,456.43,457.21,455.77,456.24,9461.0,455.2021,455.98,454.5439,455.0126,9461.0
2021-03-25 10:10:00,455.83,456.36,454.4,454.79,22900.0,454.6037,455.1323,453.1775,453.5665,22900.0
2021-03-25 10:20:00,454.65,455.4,451.6,452.02,14125.0,453.4269,454.1749,450.3851,450.8039,14125.0
2021-03-25 10:30:00,451.98,454.77,451.7,454.1,42897.0,450.7641,453.5465,450.4848,452.8783,42897.0
2021-03-25 10:40:00,453.31,454.42,453.24,453.24,5800.0,452.0905,453.1975,452.0207,452.0207,5800.0
2021-03-25 10:50:00,452.71,453.59,452.24,452.93,9852.0,451.4921,452.3697,451.0234,451.7115,9852.0
2021-03-25 11:00:00,452.78,454.37,452.78,454.25,7873.0,451.5619,453.1476,451.5619,453.0279,7873.0
2021-03-25 11:10:00,454.3,457.27,454.26,457.27,24908.0,453.0778,456.0398,453.0379,456.0398,24908.0
2021-03-25 11:20:00,457.09,458.75,455.64,458.67,19009.0,455.8603,457.5158,454.4142,457.4361,19009.0
2021-03-25 11:30:00,458.31,459.11,457.99,458.0,3738.0,457.077,457.8749,456.7579,456.7679,3738.0
2021-03-25 11:40:00,458.56,458.78,456.49,456.49,2412.0,457.3264,457.5458,455.2619,455.2619,2412.0
2021-03-25 11:50:00,456.1,457.96,455.04,457.96,8926.0,454.873,456.728,453.8158,456.728,8926.0
2021-03-25 12:00:00,457.89,459.42,457.22,459.0,9123.0,456.6582,458.184,455.99,457.7652,9123.0
2021-03-25 12:10:00,459.1,459.6,457.95,459.42,14200.0,457.8649,458.3636,456.718,458.184,14200.0
2021-03-25 12:20:00,459.29,460.6,458.98,460.6,16072.0,458.0544,459.3609,457.7452,459.3609,16072.0
2021-03-25 12:30:00,461.18,462.05,459.13,459.68,7526.0,459.9393,460.807,457.8948,458.4433,7526.0
2021-03-25 12:40:00,459.46,459.87,458.67,459.35,3756.0,458.2239,458.6328,457.4361,458.1142,3756.0
2021-03-25 12:50:00,459.43,460.36,458.85,460.36,6189.0,458.194,459.1215,457.6156,459.1215,6189.0
2021-03-25 13:00:00,459.87,460.87,458.61,460.21,6837.0,458.6328,459.6301,457.3762,458.9719,6837.0
2021-03-25 13:10:00,460.14,461.98,459.6,461.01,15607.0,458.9021,460.7372,458.3636,459.7698,15607.0
2021-03-25 13:20:00,461.34,461.34,459.01,459.37,6904.0,460.0989,460.0989,457.7751,458.1342,6904.0
2021-03-25 13:30:00,459.33,461.69,458.53,459.04,21512.0,458.0943,460.4479,457.2964,457.8051,21512.0
2021-03-25 13:40:00,459.09,460.22,458.9,459.78,7643.0,457.8549,458.9819,457.6654,458.5431,7643.0
2021-03-25 13:50:00,459.59,461.32,459.59,460.82,17649.0,458.3536,460.0789,458.3536,459.5803,17649.0
2021-03-25 14:00:00,460.31,460.9,459.9,460.53,4600.0,459.0716,459.6601,458.6627,459.2911,4600.0
2021-03-25 14:10:00,460.53,460.79,460.15,460.37,2766.0,459.2911,459.5504,458.9121,459.1315,2766.0
2021-03-25 14:20:00,460.88,462.49,460.76,461.26,7220.0,459.6401,461.2458,459.5204,460.0191,7220.0
2021-03-25 14:30:00,461.31,463.04,460.79,462.23,4922.0,460.069,461.7943,459.5504,460.9865,4922.0
2021-03-25 14:40:00,462.52,464.6,462.52,464.1,6687.0,461.2757,463.3501,461.2757,462.8514,6687.0
2021-03-25 14:50:00,464.25,464.6,463.75,464.05,6840.0,463.001,463.3501,462.5024,462.8016,6840.0
2021-03-25 15:00:00,464.41,465.65,464.32,465.37,9786.0,463.1606,464.3973,463.0709,464.118,9786.0
2021-03-25 15:10:00,465.37,465.84,465.01,465.02,10871.0,464.118,464.5868,463.759,463.769,10871.0
2021-03-25 15:20:00,465.27,465.75,464.2,464.36,7563.0,464.0183,464.497,462.9512,463.1107,7563.0
2021-03-25 15:30:00,464.66,464.9,463.17,463.67,9873.0,463.4099,463.6493,461.9239,462.4226,9873.0
2021-03-25 15:40:00,463.87,464.41,463.28,464.27,12017.0,462.6221,463.1606,462.0337,463.021,12017.0
2021-03-25 15:50:00,464.74,465.16,462.9,463.48,56093.0,463.4897,463.9086,461.6547,462.2331,56093.0
2021-03-26 09:30:00,461.24,464.3,458.44,462.65,16240.0,459.9991,463.0509,457.2067,461.4053,16240.0
2021-03-26 09:40:00,462.98,467.24,462.77,466.13,8606.0,461.7345,465.983,461.525,464.876,8606.0
2021-03-26 09:50:00,466.19,467.04,464.85,467.04,6308.0,464.9358,465.7835,463.5994,465.7835,6308.0
2021-03-26 10:00:00,466.18,468.77,465.85,468.41,17587.0,464.9259,467.5089,464.5967,467.1499,17587.0
2021-03-26 10:10:00,468.13,468.32,466.59,467.82,9285.0,466.8706,467.0601,465.3347,466.5614,9285.0
2021-03-26 10:20:00,468.08,468.67,464.42,465.25,17543.0,466.8207,467.4092,463.1706,463.9984,17543.0
2021-03-26 10:30:00,465.38,466.39,464.83,466.35,3647.0,464.128,465.1353,463.5795,465.0954,3647.0
2021-03-26 10:40:00,466.38,468.7,465.93,468.29,6234.0,465.1253,467.4391,464.6765,467.0302,6234.0
2021-03-26 10:50:00,467.68,468.12,467.12,467.5,5026.0,466.4218,466.8606,465.8633,466.2423,5026.0
2021-03-26 11:00:00,467.0,468.09,466.37,467.41,3891.0,465.7436,466.8307,465.1153,466.1525,3891.0
2021-03-26 11:10:00,467.42,467.42,466.09,466.29,4117.0,466.1625,466.1625,464.8361,465.0356,4117.0
2021-03-26 11:20:00,466.11,466.2,464.41,464.9,6064.0,464.856,464.9458,463.1606,463.6493,6064.0
2021-03-26 11:30:00,464.81,466.43,464.4,466.43,5691.0,463.5595,465.1752,463.1506,465.1752,5691.0
2021-03-26 11:40:00,466.67,468.2,466.52,467.4,6031.0,465.4145,466.9404,465.2649,466.1426,6031.0
2021-03-26 11:50:00,467.71,469.34,467.42,469.34,6614.0,466.4517,468.0773,466.1625,468.0773,6614.0
2021-03-26 12:00:00,469.7,470.7,469.34,470.18,7392.0,468.4364,469.4337,468.0773,468.9151,7392.0
2021-03-26 12:10:00,470.14,470.64,469.69,469.77,6015.0,468.8752,469.3739,468.4264,468.5062,6015.0
2021-03-26 12:20:00,469.74,470.01,469.46,469.85,4523.0,468.4763,468.7455,468.197,468.586,4523.0
2021-03-26 12:30:00,469.94,470.56,469.35,469.54,5840.0,468.6757,469.2941,468.0873,468.2768,5840.0
2021-03-26 12:40:00,469.28,469.6,468.67,468.78,4093.0,468.0175,468.3367,467.4092,467.5189,4093.0
2021-03-26 12:50:00,469.18,469.6,468.5,468.54,7851.0,467.9178,468.3367,467.2396,467.2795,7851.0
2021-03-26 13:00:00,468.53,469.28,468.16,469.17,6870.0,467.2695,468.0175,466.9005,467.9078,6870.0
2021-03-26 13:10:00,468.79,469.74,468.79,469.3,3900.0,467.5288,468.4763,467.5288,468.0375,3900.0
2021-03-26 13:20:00,469.24,469.89,468.81,469.31,8741.0,467.9776,468.6259,467.5488,468.0474,8741.0
2021-03-26 13:30:00,469.09,469.1,467.12,467.61,3401.0,467.828,467.838,465.8633,466.352,3401.0
2021-03-26 13:40:00,467.55,467.55,465.06,465.5,6678.0,466.2922,466.2922,463.8089,464.2477,6678.0
2021-03-26 13:50:00,465.42,466.47,464.97,466.47,4523.0,464.1679,465.2151,463.7191,465.2151,4523.0
2021-03-26 14:00:00,466.53,468.07,466.51,466.86,10312.0,465.2749,466.8108,465.255,465.604,10312.0
2021-03-26 14:10:00,466.06,466.67,464.56,465.18,9006.0,464.8062,465.4145,463.3102,463.9285,9006.0
2021-03-26 14:20:00,465.12,466.29,464.3,465.74,4353.0,463.8687,465.0356,463.0509,464.487,4353.0
2021-03-26 14:30:00,466.09,466.77,465.45,466.19,28768.0,464.8361,465.5143,464.1978,464.9358,28768.0
2021-03-26 14:40:00,466.34,466.69,465.48,465.6,14224.0,465.0854,465.4345,464.2277,464.3474,14224.0
2021-03-26 14:50:00,465.42,469.33,465.36,469.33,10407.0,464.1679,468.0674,464.1081,468.0674,10407.0
2021-03-26 15:00:00,469.45,469.69,468.78,468.78,7298.0,468.1871,468.4264,467.5189,467.5189,7298.0
2021-03-26 15:10:00,468.88,470.11,468.7,469.89,11416.0,467.6186,468.8453,467.4391,468.6259,11416.0
2021-03-26 15:20:00,470.08,470.49,469.84,470.44,8214.0,468.8154,469.2243,468.576,469.1744,8214.0
2021-03-26 15:30:00,470.48,470.78,469.63,470.72,27213.0,469.2143,469.5135,468.3666,469.4536,27213.0
2021-03-26 15:40:00,471.0,473.11,470.91,473.1,21889.0,469.7329,471.8372,469.6431,471.8272,21889.0
2021-03-26 15:50:00,472.83,477.32,471.1,476.92,154946.0,471.558,476.0359,469.8326,475.637,154946.0
2021-03-29 09:30:00,472.34,478.5,471.91,477.95,27148.0,471.0693,477.2127,470.6404,476.6642,27148.0
2021-03-29 09:40:00,478.43,480.05,477.65,478.45,19317.0,477.1429,478.7585,476.365,477.1628,19317.0
2021-03-29 09:50:00,479.09,480.15,474.83,475.05,7524.0,477.8011,478.8583,473.5526,473.772,7524.0
2021-03-29 10:00:00,475.45,475.99,473.9,475.68,8266.0,474.1709,474.7095,472.6251,474.4003,8266.0
2021-03-29 10:10:00,475.92,477.44,475.84,477.2,3706.0,474.6396,476.1556,474.5599,475.9162,3706.0
2021-03-29 10:20:00,476.9,478.57,475.78,477.67,8840.0,475.617,477.2825,474.5,476.3849,8840.0
2021-03-29 10:30:00,477.66,480.5,477.57,480.47,9758.0,476.375,479.2073,476.2852,479.1774,9758.0
2021-03-29 10:40:00,479.86,482.2,479.85,481.31,14246.0,478.569,480.9028,478.5591,480.0151,14246.0
2021-03-29 10:50:00,481.31,483.51,481.3,482.65,14029.0,480.0151,482.2092,480.0052,481.3515,14029.0
2021-03-29 11:00:00,482.37,482.38,480.27,482.1,8610.0,481.0723,481.0823,478.9779,480.803,8610.0
2021-03-29 11:10:00,481.99,482.45,481.23,481.58,6835.0,480.6933,481.1521,479.9354,480.2844,6835.0
2021-03-29 11:20:00,481.58,483.3,481.35,483.3,8809.0,480.2844,481.9998,480.055,481.9998,8809.0
2021-03-29 11:30:00,483.34,484.65,483.34,484.09,12241.0,482.0397,483.3462,482.0397,482.7877,12241.0
2021-03-29 11:40:00,483.96,484.2,482.66,483.06,7335.0,482.658,482.8974,481.3615,481.7604,7335.0
2021-03-29 11:50:00,483.21,483.95,482.09,482.64,6137.0,481.91,482.648,480.793,481.3416,6137.0
2021-03-29 12:00:00,482.71,483.6,482.13,482.31,5874.0,481.4114,482.299,480.8329,481.0125,5874.0
2021-03-29 12:10:00,481.8,483.53,481.6,483.1,9805.0,480.5038,482.2292,480.3044,481.8003,9805.0
2021-03-29 12:20:00,483.24,483.76,482.71,483.21,7653.0,481.94,482.4586,481.4114,481.91,7653.0
2021-03-29 12:30:00,483.22,485.47,482.69,485.2,54676.0,481.92,484.164,481.3914,483.8947,54676.0
2021-03-29 12:40:00,485.51,487.47,485.2,486.95,9462.0,484.2038,486.1586,483.8947,485.64,9462.0
2021-03-29 12:50:00,486.57,488.9,486.57,488.02,9068.0,485.261,487.5847,485.261,486.7071,9068.0
2021-03-29 13:00:00,487.81,488.36,486.41,486.7,6345.0,486.4977,487.0462,485.1014,485.3906,6345.0
2021-03-29 13:10:00,487.03,487.03,484.5,484.74,5857.0,485.7198,485.7198,483.1966,483.4359,5857.0
2021-03-29 13:20:00,484.66,485.18,484.35,484.75,40192.0,483.3561,483.8747,483.047,483.4459,40192.0
2021-03-29 13:30:00,484.62,486.05,484.49,485.36,7025.0,483.3162,484.7424,483.1866,484.0543,7025.0
2021-03-29 13:40:00,485.19,485.41,484.6,484.96,7288.0,483.8847,484.1041,483.2963,483.6553,7288.0
2021-03-29 13:50:00,484.89,484.93,483.0,483.0,3514.0,483.5855,483.6254,481.7006,481.7006,3514.0
2021-03-29 14:00:00,483.22,483.24,480.62,481.0,8959.0,481.92,481.94,479.327,479.706,8959.0
2021-03-29 14:10:00,480.8,481.34,480.19,481.05,6382.0,479.5065,480.0451,478.8982,479.7558,6382.0
2021-03-29 14:20:00,481.3,482.16,481.0,481.22,7555.0,480.0052,480.8629,479.706,479.9254,7555.0
2021-03-29 14:30:00,481.48,482.78,480.42,482.31,13995.0,480.1847,481.4812,479.1275,481.0125,13995.0
2021-03-29 14:40:00,481.99,482.69,481.8,482.36,3723.0,480.6933,481.3914,480.5038,481.0623,3723.0
2021-03-29 14:50:00,482.52,482.76,482.24,482.24,4166.0,481.2219,481.4612,480.9426,480.9426,4166.0
2021-03-29 15:00:00,482.41,483.55,482.41,482.54,5366.0,481.1122,482.2491,481.1122,481.2418,5366.0
2021-03-29 15:10:00,482.39,483.29,481.8,482.26,4836.0,481.0922,481.9898,480.5038,480.9626,4836.0
2021-03-29 15:20:00,482.32,482.32,481.22,481.75,4458.0,481.0224,481.0224,479.9254,480.454,4458.0
2021-03-29 15:30:00,482.11,483.0,481.71,483.0,5871.0,480.813,481.7006,480.4141,481.7006,5871.0
2021-03-29 15:40:00,483.19,483.19,481.67,482.43,7635.0,481.8901,481.8901,480.3742,481.1321,7635.0
2021-03-29 15:50:00,482.18,482.32,479.82,481.22,36846.0,480.8828,481.0224,478.5292,479.9254,36846.0
2021-03-30 09:30:00,479.84,480.84,472.43,473.01,24111.0,478.5491,479.5464,471.159,471.7375,24111.0
2021-03-30 09:40:00,473.24,475.44,471.63,475.24,12367.0,471.9669,474.1609,470.3612,473.9615,12367.0
2021-03-30 09:50:00,474.97,475.0,472.02,472.5,6682.0,473.6922,473.7221,470.7501,471.2288,6682.0
2021-03-30 10:00:00,471.44,472.51,470.18,471.4,9408.0,470.1717,471.2388,468.9151,470.1318,9408.0
2021-03-30 10:10:00,471.49,473.19,471.48,472.01,9088.0,470.2216,471.917,470.2116,470.7402,9088.0
2021-03-30 10:20:00,471.8,472.16,470.58,472.16,3124.0,470.5307,470.8898,469.314,470.8898,3124.0
2021-03-30 10:30:00,472.05,474.06,472.0,473.17,8417.0,470.7801,472.7847,470.7302,471.897,8417.0
2021-03-30 10:40:00,472.75,474.04,472.05,473.69,7206.0,471.4782,472.7647,470.7801,472.4156,7206.0
2021-03-30 10:50:00,474.12,474.12,472.5,473.24,5664.0,472.8445,472.8445,471.2288,471.9669,5664.0
2021-03-30 11:00:00,473.55,476.0,473.53,474.43,8468.0,472.276,474.7194,472.2561,473.1537,8468.0
2021-03-30 11:10:00,474.76,474.96,474.06,474.43,2863.0,473.4828,473.6822,472.7847,473.1537,2863.0
2021-03-30 11:20:00,474.39,475.5,474.0,474.92,7433.0,473.1138,474.2208,472.7248,473.6423,7433.0
2021-03-30 11:30:00,475.29,476.2,474.6,474.78,5400.0,474.0113,474.9189,473.3232,473.5027,5400.0
2021-03-30 11:40:00,474.65,475.1,474.33,474.48,4758.0,473.3731,473.8219,473.0539,473.2035,4758.0
2021-03-30 11:50:00,474.37,474.37,472.2,472.41,6823.0,473.0938,473.0938,470.9297,471.1391,6823.0
2021-03-30 12:00:00,472.6,472.94,471.68,472.65,10622.0,471.3286,471.6677,470.4111,471.3784,10622.0
2021-03-30 12:10:00,472.26,472.29,471.71,471.82,2300.0,470.9895,471.0194,470.441,470.5507,2300.0
2021-03-30 12:20:00,471.6,473.59,471.53,472.82,5392.0,470.3313,472.3159,470.2615,471.548,5392.0
2021-03-30 12:30:00,472.47,473.41,472.47,472.93,2709.0,471.1989,472.1364,471.1989,471.6577,2709.0
2021-03-30 12:40:00,472.94,473.0,471.88,472.03,5179.0,471.6677,471.7275,470.6105,470.7601,5179.0
2021-03-30 12:50:00,471.99,472.65,471.76,472.4,5200.0,470.7202,471.3784,470.4908,471.1291,5200.0
2021-03-30 13:00:00,472.42,473.01,471.68,473.0,4000.0,471.1491,471.7375,470.4111,471.7275,4000.0
2021-03-30 13:10:00,473.32,474.41,473.22,474.23,2209.0,472.0466,473.1337,471.9469,472.9542,2209.0
2021-03-30 13:20:00,474.15,474.26,473.55,473.55,2000.0,472.8744,472.9841,472.276,472.276,2000.0
2021-03-30 13:30:00,473.63,473.72,473.21,473.46,4556.0,472.3558,472.4456,471.9369,472.1863,4556.0
2021-03-30 13:40:00,473.48,473.71,472.6,473.34,4125.0,472.2062,472.4356,471.3286,472.0666,4125.0
2021-03-30 13:50:00,473.46,473.85,473.03,473.33,2050.0,472.1863,472.5752,471.7574,472.0566,2050.0
2021-03-30 14:00:00,473.0,474.51,472.73,474.35,4418.0,471.7275,473.2334,471.4582,473.0739,4418.0
2021-03-30 14:10:00,474.27,474.5,473.2,473.2,3751.0,472.9941,473.2235,471.927,471.927,3751.0
2021-03-30 14:20:00,473.35,473.35,472.5,472.81,4500.0,472.0766,472.0766,471.2288,471.538,4500.0
2021-03-30 14:30:00,472.85,474.11,472.81,473.74,3501.0,471.5779,472.8345,471.538,472.4655,3501.0
2021-03-30 14:40:00,473.56,473.56,472.2,472.67,5123.0,472.286,472.286,470.9297,471.3984,5123.0
2021-03-30 14:50:00,472.89,473.17,472.55,473.01,4391.0,471.6178,471.897,471.2787,471.7375,4391.0
2021-03-30 15:00:00,472.93,473.52,472.31,473.01,10968.0,471.6577,472.2461,471.0394,471.7375,10968.0
2021-03-30 15:10:00,473.13,473.4,472.11,473.15,15819.0,471.8572,472.1264,470.8399,471.8771,15819.0
2021-03-30 15:20:00,473.0,473.01,471.63,471.66,9112.0,471.7275,471.7375,470.3612,470.3911,9112.0
2021-03-30 15:30:00,471.8,471.9,470.3,470.73,15331.0,470.5307,470.6305,469.0348,469.4636,15331.0
2021-03-30 15:40:00,470.78,471.25,470.04,470.59,12459.0,469.5135,469.9822,468.7755,469.324,12459.0
2021-03-30 15:50:00,470.75,471.05,469.36,470.72,41024.0,469.4836,469.7827,468.0973,469.4536,41024.0
2021-03-31 09:30:00,472.64,474.51,470.67,474.51,11775.0,471.3685,473.2334,469.4038,473.2334,11775.0
2021-03-31 09:40:00,473.81,474.4,472.63,473.53,7135.0,472.5353,473.1237,471.3585,472.2561,7135.0
2021-03-31 09:50:00,473.57,474.5,473.01,473.59,8568.0,472.296,473.2235,471.7375,472.3159,8568.0
2021-03-31 10:00:00,473.45,474.7,473.43,474.15,8633.0,472.1763,473.4229,472.1563,472.8744,8633.0
2021-03-31 10:10:00,473.79,474.17,473.42,473.7,5806.0,472.5154,472.8944,472.1464,472.4256,5806.0
2021-03-31 10:20:00,473.89,474.05,472.0,472.35,3511.0,472.6151,472.7747,470.7302,471.0793,3511.0
2021-03-31 10:30:00,472.37,473.38,472.18,472.66,3044.0,471.0992,472.1065,470.9097,471.3884,3044.0
2021-03-31 10:40:00,472.64,474.77,472.64,474.58,5016.0,471.3685,473.4927,471.3685,473.3033,5016.0
2021-03-31 10:50:00,474.7,474.74,472.19,472.23,6354.0,473.4229,473.4628,470.9197,470.9596,6354.0
2021-03-31 11:00:00,472.22,472.82,471.25,471.28,4740.0,470.9496,471.548,469.9822,470.0121,4740.0
2021-03-31 11:10:00,471.36,471.61,470.76,471.52,8418.0,470.0919,470.3412,469.4935,470.2515,8418.0
2021-03-31 11:20:00,471.27,471.82,470.8,471.82,4521.0,470.0022,470.5507,469.5334,470.5507,4521.0
2021-03-31 11:30:00,472.32,473.86,471.97,473.33,11816.0,471.0493,472.5852,470.7003,472.0566,11816.0
2021-03-31 11:40:00,473.38,473.52,472.64,472.65,6919.0,472.1065,472.2461,471.3685,471.3784,6919.0
2021-03-31 11:50:00,472.86,472.86,471.66,471.76,3350.0,471.5879,471.5879,470.3911,470.4908,3350.0
2021-03-31 12:00:00,472.0,473.78,471.55,472.8,5734.0,470.7302,472.5054,470.2814,471.528,5734.0
2021-03-31 12:10:00,472.67,472.67,471.5,471.53,5655.0,471.3984,471.3984,470.2315,470.2615,5655.0
2021-03-31 12:20:00,471.27,471.37,470.99,471.36,6803.0,470.0022,470.1019,469.7229,470.0919,6803.0
2021-03-31 12:30:00,471.35,472.67,471.23,472.66,4539.0,470.0819,471.3984,469.9623,471.3884,4539.0
2021-03-31 12:40:00,472.92,473.13,472.48,472.62,4988.0,471.6477,471.8572,471.2089,471.3485,4988.0
2021-03-31 12:50:00,472.46,472.61,471.95,472.28,6197.0,471.189,471.3386,470.6803,471.0094,6197.0
2021-03-31 13:00:00,472.43,472.5,471.95,472.45,3782.0,471.159,471.2288,470.6803,471.179,3782.0
2021-03-31 13:10:00,472.54,473.16,472.34,472.58,5532.0,471.2687,471.8871,471.0693,471.3086,5532.0
2021-03-31 13:20:00,472.42,473.12,472.36,472.97,2048.0,471.1491,471.8472,471.0892,471.6976,2048.0
2021-03-31 13:30:00,473.18,473.5,472.13,472.13,2861.0,471.907,472.2262,470.8598,470.8598,2861.0
2021-03-31 13:40:00,472.0,472.5,471.82,472.28,4200.0,470.7302,471.2288,470.5507,471.0094,4200.0
2021-03-31 13:50:00,472.26,472.7,472.0,472.01,4158.0,470.9895,471.4283,470.7302,470.7402,4158.0
2021-03-31 14:00:00,472.17,472.32,471.85,472.32,4093.0,470.8997,471.0493,470.5806,471.0493,4093.0
2021-03-31 14:10:00,472.33,472.5,471.99,472.38,3960.0,471.0593,471.2288,470.7202,471.1092,3960.0
2021-03-31 14:20:00,472.34,473.2,471.85,473.15,28401.0,471.0693,471.927,470.5806,471.8771,28401.0
2021-03-31 14:30:00,473.13,474.24,472.77,474.18,9124.0,471.8572,472.9642,471.4981,472.9043,9124.0
2021-03-31 14:40:00,474.16,475.35,473.06,475.35,7749.0,472.8844,474.0712,471.7873,474.0712,7749.0
2021-03-31 14:50:00,475.0,475.7,474.44,474.54,11730.0,473.7221,474.4202,473.1636,473.2634,11730.0
2021-03-31 15:00:00,474.78,475.7,474.78,475.38,15464.0,473.5027,474.4202,473.5027,474.1011,15464.0
2021-03-31 15:10:00,475.45,475.5,473.59,473.59,13387.0,474.1709,474.2208,472.3159,472.3159,13387.0
2021-03-31 15:20:00,473.56,474.15,473.37,473.47,6532.0,472.286,472.8744,472.0965,472.1962,6532.0
2021-03-31 15:30:00,473.67,475.59,473.58,475.14,9470.0,472.3957,474.3105,472.3059,473.8617,9470.0
2021-03-31 15:40:00,474.46,475.16,473.99,474.3,13880.0,473.1836,473.8817,472.7148,473.024,13880.0
2021-03-31 15:50:00,474.17,474.5,471.7,473.44,71130.0,472.8944,473.2235,470.431,472.1663,71130.0
2021-04-01 09:30:00,471.79,475.31,469.37,472.0,37362.0,470.5208,474.0313,468.1073,470.7302,37362.0
2021-04-01 09:40:00,472.01,473.71,471.12,471.35,10255.0,470.7402,472.4356,469.8526,470.0819,10255.0
2021-04-01 09:50:00,471.35,471.79,469.42,470.34,8925.0,470.0819,470.5208,468.1571,469.0747,8925.0
2021-04-01 10:00:00,470.66,472.01,470.25,471.67,10134.0,469.3938,470.7402,468.9849,470.4011,10134.0
2021-04-01 10:10:00,472.03,474.0,472.03,473.86,9808.0,470.7601,472.7248,470.7601,472.5852,9808.0
2021-04-01 10:20:00,473.33,474.2,472.91,473.05,6818.0,472.0566,472.9243,471.6377,471.7774,6818.0
2021-04-01 10:30:00,473.66,476.0,473.66,475.52,7310.0,472.3857,474.7194,472.3857,474.2407,7310.0
2021-04-01 10:40:00,475.48,476.18,474.53,474.86,6565.0,474.2008,474.8989,473.2534,473.5825,6565.0
2021-04-01 10:50:00,475.2,475.78,473.13,475.37,8300.0,473.9216,474.5,471.8572,474.0911,8300.0
2021-04-01 11:00:00,475.71,476.48,475.17,476.25,8610.0,474.4302,475.1981,473.8917,474.9688,8610.0
2021-04-01 11:10:00,476.35,476.84,476.09,476.84,8467.0,475.0685,475.5572,474.8092,475.5572,8467.0
2021-04-01 11:20:00,476.92,477.99,476.92,476.96,8680.0,475.637,476.7041,475.637,475.6769,8680.0
2021-04-01 11:30:00,477.23,477.5,475.8,476.1,7009.0,475.9461,476.2154,474.52,474.8192,7009.0
2021-04-01 11:40:00,476.11,477.6,475.89,477.44,5671.0,474.8291,476.3151,474.6097,476.1556,5671.0
2021-04-01 11:50:00,477.74,478.15,477.08,477.4,5542.0,476.4548,476.8636,475.7965,476.1157,5542.0
2021-04-01 12:00:00,477.45,477.67,477.1,477.45,6101.0,476.1655,476.3849,475.8165,476.1655,6101.0
2021-04-01 12:10:00,477.09,477.66,476.4,477.16,4761.0,475.8065,476.375,475.1184,475.8763,4761.0
2021-04-01 12:20:00,477.35,477.81,477.18,477.69,8449.0,476.0658,476.5246,475.8963,476.4049,8449.0
2021-04-01 12:30:00,477.64,477.81,476.87,476.97,7808.0,476.355,476.5246,475.5871,475.6868,7808.0
2021-04-01 12:40:00,477.19,477.6,477.1,477.56,5036.0,475.9062,476.3151,475.8165,476.2752,5036.0
2021-04-01 12:50:00,477.71,477.89,476.95,476.96,8704.0,476.4248,476.6043,475.6669,475.6769,8704.0
2021-04-01 13:00:00,477.06,477.35,476.82,476.96,4408.0,475.7766,476.0658,475.5372,475.6769,4408.0
2021-04-01 13:10:00,476.9,477.29,476.89,477.2,3831.0,475.617,476.006,475.607,475.9162,3831.0
2021-04-01 13:20:00,477.26,477.83,476.86,476.86,5077.0,475.976,476.5445,475.5771,475.5771,5077.0
2021-04-01 13:30:00,476.91,477.3,476.5,476.55,3513.0,475.627,476.0159,475.2181,475.268,3513.0
2021-04-01 13:40:00,476.56,477.28,476.45,477.17,6276.0,475.2779,475.996,475.1682,475.8863,6276.0
2021-04-01 13:50:00,476.98,477.48,476.91,477.35,4280.0,475.6968,476.1955,475.627,476.0658,4280.0
2021-04-01 14:00:00,477.16,477.78,477.06,477.06,3030.0,475.8763,476.4946,475.7766,475.7766,3030.0
2021-04-01 14:10:00,476.95,477.19,476.5,476.7,3299.0,475.6669,475.9062,475.2181,475.4175,3299.0
2021-04-01 14:20:00,476.83,477.0,475.54,475.64,5521.0,475.5472,475.7167,474.2607,474.3604,5521.0
2021-04-01 14:30:00,475.7,475.82,475.35,475.52,3839.0,474.4202,474.5399,474.0712,474.2407,3839.0
2021-04-01 14:40:00,475.47,475.53,474.56,474.79,3271.0,474.1909,474.2507,473.2833,473.5127,3271.0
2021-04-01 14:50:00,474.9,474.97,474.07,474.44,8841.0,473.6224,473.6922,472.7946,473.1636,8841.0
2021-04-01 15:00:00,474.31,476.04,474.02,474.02,12721.0,473.034,474.7593,472.7448,472.7448,12721.0
2021-04-01 15:10:00,474.0,474.22,473.05,474.13,8372.0,472.7248,472.9442,471.7774,472.8545,8372.0
2021-04-01 15:20:00,474.24,475.32,474.24,475.31,4245.0,472.9642,474.0413,472.9642,474.0313,4245.0
2021-04-01 15:30:00,475.44,475.44,474.13,474.41,7267.0,474.1609,474.1609,472.8545,473.1337,7267.0
2021-04-01 15:40:00,474.21,474.78,474.0,474.26,9128.0,472.9342,473.5027,472.7248,472.9841,9128.0
2021-04-01 15:50:00,474.03,475.89,472.95,474.93,31408.0,472.7547,474.6097,471.6776,473.6523,31408.0
2021-04-05 09:30:00,477.09,477.12,474.25,474.62,15827.0,475.8065,475.8364,472.9741,473.3431,15827.0
2021-04-05 09:40:00,475.82,476.53,474.22,475.51,7332.0,474.5399,475.248,472.9442,474.2308,7332.0
2021-04-05 09:50:00,475.95,475.97,474.66,475.97,4459.0,474.6696,474.6895,473.383,474.6895,4459.0
2021-04-05 10:00:00,475.37,476.25,474.77,476.25,7393.0,474.0911,474.9688,473.4927,474.9688,7393.0
2021-04-05 10:10:00,476.2,477.63,476.2,477.18,7667.0,474.9189,476.345,474.9189,475.8963,7667.0
2021-04-05 10:20:00,477.03,477.65,476.06,476.87,6372.0,475.7467,476.365,474.7793,475.5871,6372.0
2021-04-05 10:30:00,476.27,476.83,475.08,475.87,7799.0,474.9887,475.5472,473.8019,474.5898,7799.0
2021-04-05 10:40:00,476.35,477.49,476.34,476.87,8796.0,475.0685,476.2054,475.0585,475.5871,8796.0
2021-04-05 10:50:00,476.73,478.95,476.72,477.91,8492.0,475.4475,477.6615,475.4375,476.6243,8492.0
2021-04-05 11:00:00,478.2,479.25,477.9,478.47,6466.0,476.9135,477.9607,476.6143,477.1828,6466.0
2021-04-05 11:10:00,478.82,479.23,478.59,478.98,3315.0,477.5318,477.9407,477.3025,477.6914,3315.0
2021-04-05 11:20:00,478.76,478.81,477.54,477.93,5556.0,477.472,477.5219,476.2553,476.6442,5556.0
2021-04-05 11:30:00,478.17,480.61,478.02,480.32,5286.0,476.8836,479.317,476.734,479.0278,5286.0
2021-04-05 11:40:00,480.03,480.9,479.99,480.75,3801.0,478.7386,479.6063,478.6987,479.4567,3801.0
2021-04-05 11:50:00,480.67,481.45,480.51,480.71,10461.0,479.3769,480.1548,479.2173,479.4168,10461.0
2021-04-05 12:00:00,480.6,481.37,480.23,481.0,6271.0,479.3071,480.075,478.9381,479.706,6271.0
2021-04-05 12:10:00,480.81,481.2,479.95,480.24,5348.0,479.5165,479.9054,478.6588,478.948,5348.0
2021-04-05 12:20:00,480.16,480.7,479.9,480.28,3858.0,478.8682,479.4068,478.6089,478.9879,3858.0
2021-04-05 12:30:00,480.53,482.59,480.4,482.12,7231.0,479.2372,481.2917,479.1076,480.823,7231.0
2021-04-05 12:40:00,482.02,482.29,481.19,481.75,3249.0,480.7232,480.9925,479.8955,480.454,3249.0
2021-04-05 12:50:00,481.77,481.98,481.29,481.3,3898.0,480.4739,480.6833,479.9952,480.0052,3898.0
2021-04-05 13:00:00,481.17,482.65,481.17,482.65,3737.0,479.8755,481.3515,479.8755,481.3515,3737.0
2021-04-05 13:10:00,482.95,483.34,482.75,482.96,4330.0,481.6507,482.0397,481.4513,481.6607,4330.0
2021-04-05 13:20:00,483.18,483.28,482.58,483.13,3674.0,481.8801,481.9798,481.2817,481.8303,3674.0
2021-04-05 13:30:00,483.44,483.82,483.18,483.5,4501.0,482.1394,482.5184,481.8801,482.1993,4501.0
2021-04-05 13:40:00,483.2,483.89,483.18,483.66,5350.0,481.9001,482.5882,481.8801,482.3588,5350.0
2021-04-05 13:50:00,483.67,484.64,483.22,484.64,14613.0,482.3688,483.3362,481.92,483.3362,14613.0
2021-04-05 14:00:00,484.53,485.02,484.0,484.51,9905.0,483.2265,483.7152,482.6979,483.2065,9905.0
2021-04-05 14:10:00,484.6,484.78,484.05,484.66,6461.0,483.2963,483.4758,482.7478,483.3561,6461.0
2021-04-05 14:20:00,484.44,484.69,483.75,484.18,4084.0,483.1367,483.3861,482.4486,482.8774,4084.0
2021-04-05 14:30:00,484.17,484.95,483.81,484.65,7642.0,482.8675,483.6454,482.5084,483.3462,7642.0
2021-04-05 14:40:00,484.76,485.28,484.53,484.61,7662.0,483.4559,483.9745,483.2265,483.3063,7662.0
2021-04-05 14:50:00,484.67,484.78,483.26,483.74,14355.0,483.3661,483.4758,481.9599,482.4386,14355.0
2021-04-05 15:00:00,483.79,484.06,482.52,483.28,10871.0,482.4885,482.7577,481.2219,481.9798,10871.0
2021-04-05 15:10:00,483.78,483.91,483.12,483.71,5342.0,482.4785,482.6082,481.8203,482.4087,5342.0
2021-04-05 15:20:00,483.75,483.87,482.84,483.62,23535.0,482.4486,482.5683,481.541,482.3189,23535.0
2021-04-05 15:30:00,483.45,484.0,483.4,484.0,12059.0,482.1494,482.6979,482.0995,482.6979,12059.0
2021-04-05 15:40:00,484.0,484.39,483.37,484.03,20280.0,482.6979,483.0869,482.0696,482.7278,20280.0
2021-04-05 15:50:00,483.9,485.19,482.57,484.55,52515.0,482.5982,483.8847,481.2718,483.2464,52515.0
2021-04-06 09:30:00,485.5,485.82,482.36,484.78,17340.0,484.1939,484.513,481.0623,483.4758,17340.0
2021-04-06 09:40:00,485.18,485.18,482.56,483.39,9923.0,483.8747,483.8747,481.2618,482.0896,9923.0
2021-04-06 09:50:00,484.41,485.55,483.21,483.6,5638.0,483.1068,484.2437,481.91,482.299,5638.0
2021-04-06 10:00:00,483.78,483.83,480.21,480.88,5312.0,482.4785,482.5284,478.9181,479.5863,5312.0
2021-04-06 10:10:00,480.3,482.1,480.0,481.42,8033.0,479.0079,480.803,478.7087,480.1249,8033.0
2021-04-06 10:20:00,481.1,481.32,480.09,480.09,2282.0,479.8057,480.0251,478.7984,478.7984,2282.0
2021-04-06 10:30:00,479.79,481.37,479.0,480.89,8911.0,478.4992,480.075,477.7114,479.5963,8911.0
2021-04-06 10:40:00,481.15,481.89,480.69,481.87,2669.0,479.8556,480.5936,479.3968,480.5736,2669.0
2021-04-06 10:50:00,481.58,482.5,481.25,481.98,6128.0,480.2844,481.2019,479.9553,480.6833,6128.0
2021-04-06 11:00:00,482.0,483.0,481.68,483.0,5301.0,480.7033,481.7006,480.3842,481.7006,5301.0
2021-04-06 11:10:00,483.65,485.81,483.38,485.27,9615.0,482.3489,484.503,482.0796,483.9645,9615.0
2021-04-06 11:20:00,485.13,485.45,484.63,485.25,11021.0,483.8249,484.144,483.3262,483.9445,11021.0
2021-04-06 11:30:00,485.17,485.82,484.58,485.02,3211.0,483.8648,484.513,483.2764,483.7152,3211.0
2021-04-06 11:40:00,484.91,485.28,484.06,484.25,4150.0,483.6055,483.9745,482.7577,482.9472,4150.0
2021-04-06 11:50:00,484.1,485.18,484.1,485.0,6541.0,482.7976,483.8747,482.7976,483.6952,6541.0
2021-04-06 12:00:00,484.96,484.96,483.78,484.5,5337.0,483.6553,483.6553,482.4785,483.1966,5337.0
2021-04-06 12:10:00,484.37,484.42,483.0,483.38,6501.0,483.0669,483.1168,481.7006,482.0796,6501.0
2021-04-06 12:20:00,483.33,483.47,482.41,482.75,6523.0,482.0297,482.1693,481.1122,481.4513,6523.0
2021-04-06 12:30:00,482.72,482.82,482.63,482.71,1015.0,481.4214,481.5211,481.3316,481.4114,1015.0
2021-04-06 12:40:00,482.58,482.58,481.82,482.24,2700.0,481.2817,481.2817,480.5238,480.9426,2700.0
2021-04-06 12:50:00,481.98,482.59,481.79,482.24,5238.0,480.6833,481.2917,480.4939,480.9426,5238.0
2021-04-06 13:00:00,482.49,483.02,482.14,482.34,3700.0,481.192,481.7205,480.8429,481.0424,3700.0
2021-04-06 13:10:00,482.47,482.47,480.0,480.0,4193.0,481.172,481.172,478.7087,478.7087,4193.0
2021-04-06 13:20:00,480.0,480.27,479.57,480.1,2982.0,478.7087,478.9779,478.2798,478.8084,2982.0
2021-04-06 13:30:00,480.27,480.39,479.93,480.26,2192.0,478.9779,479.0976,478.6389,478.968,2192.0
2021-04-06 13:40:00,480.21,480.99,480.19,480.99,3013.0,478.9181,479.696,478.8982,479.696,3013.0
2021-04-06 13:50:00,480.77,480.77,479.75,480.24,5022.0,479.4766,479.4766,478.4593,478.948,5022.0
2021-04-06 14:00:00,480.47,480.58,479.71,480.13,12946.0,479.1774,479.2871,478.4195,478.8383,12946.0
2021-04-06 14:10:00,479.96,480.7,479.68,480.54,12855.0,478.6688,479.4068,478.3895,479.2472,12855.0
2021-04-06 14:20:00,480.38,480.85,479.38,479.62,15941.0,479.0876,479.5564,478.0903,478.3297,15941.0
2021-04-06 14:30:00,479.68,479.68,478.61,479.38,13560.0,478.3895,478.3895,477.3224,478.0903,13560.0
2021-04-06 14:40:00,479.56,480.79,479.36,480.72,8479.0,478.2699,479.4965,478.0704,479.4267,8479.0
2021-04-06 14:50:00,480.07,480.3,479.75,479.82,3473.0,478.7785,479.0079,478.4593,478.5292,3473.0
2021-04-06 15:00:00,479.74,479.79,478.12,478.21,4703.0,478.4494,478.4992,476.8337,476.9235,4703.0
2021-04-06 15:10:00,478.06,479.31,477.84,478.77,5964.0,476.7739,478.0205,476.5545,477.482,5964.0
2021-04-06 15:20:00,478.54,479.06,478.32,478.48,3927.0,477.2526,477.7712,477.0332,477.1928,3927.0
2021-04-06 15:30:00,478.63,479.17,478.0,478.01,4317.0,477.3424,477.8809,476.7141,476.724,4317.0
2021-04-06 15:40:00,478.25,478.67,478.0,478.47,7058.0,476.9634,477.3822,476.7141,477.1828,7058.0
2021-04-06 15:50:00,478.06,479.1,476.72,479.03,41782.0,476.7739,477.8111,475.4375,477.7413,41782.0
2021-04-07 09:30:00,478.62,481.81,478.62,479.66,15785.0,477.3324,480.5138,477.3324,478.3696,15785.0
2021-04-07 09:40:00,479.35,484.0,479.34,483.38,7713.0,478.0604,482.6979,478.0504,482.0796,7713.0
2021-04-07 09:50:00,483.4,486.42,483.07,485.7,14353.0,482.0995,485.1114,481.7704,484.3933,14353.0
2021-04-07 10:00:00,485.69,486.7,485.55,486.7,6809.0,484.3834,485.3906,484.2437,485.3906,6809.0
2021-04-07 10:10:00,486.24,486.95,484.73,484.96,7774.0,484.9319,485.64,483.4259,483.6553,7774.0
2021-04-07 10:20:00,484.83,485.56,484.27,484.77,5042.0,483.5257,484.2537,482.9672,483.4658,5042.0
2021-04-07 10:30:00,484.52,485.27,484.15,485.27,3969.0,483.2165,483.9645,482.8475,483.9645,3969.0
2021-04-07 10:40:00,485.5,485.97,484.85,485.6,6563.0,484.1939,484.6626,483.5456,484.2936,6563.0
2021-04-07 10:50:00,485.57,485.57,484.75,485.31,16024.0,484.2637,484.2637,483.4459,484.0044,16024.0
2021-04-07 11:00:00,485.45,485.45,484.44,484.55,2350.0,484.144,484.144,483.1367,483.2464,2350.0
2021-04-07 11:10:00,484.69,484.91,483.75,483.75,3520.0,483.3861,483.6055,482.4486,482.4486,3520.0
2021-04-07 11:20:00,483.9,484.03,482.19,482.28,9700.0,482.5982,482.7278,480.8928,480.9825,9700.0
2021-04-07 11:30:00,482.51,482.84,480.47,480.73,10803.0,481.2119,481.541,479.1774,479.4367,10803.0
2021-04-07 11:40:00,480.73,480.73,479.43,480.01,11861.0,479.4367,479.4367,478.1402,478.7186,11861.0
2021-04-07 11:50:00,480.39,480.8,480.18,480.5,6926.0,479.0976,479.5065,478.8882,479.2073,6926.0
2021-04-07 12:00:00,480.15,480.27,479.43,480.06,7223.0,478.8583,478.9779,478.1402,478.7685,7223.0
2021-04-07 12:10:00,479.84,479.92,478.93,479.14,5648.0,478.5491,478.6289,477.6416,477.851,5648.0
2021-04-07 12:20:00,478.92,479.29,478.1,478.56,8503.0,477.6316,478.0006,476.8138,477.2725,8503.0
2021-04-07 12:30:00,478.33,479.22,478.33,479.0,5114.0,477.0432,477.9308,477.0432,477.7114,5114.0
2021-04-07 12:40:00,479.0,479.18,478.07,478.35,3399.0,477.7114,477.8909,476.7839,477.0631,3399.0
2021-04-07 12:50:00,478.16,478.74,478.16,478.54,3698.0,476.8736,477.4521,476.8736,477.2526,3698.0
2021-04-07 13:00:00,478.52,478.52,477.62,477.86,10957.0,477.2327,477.2327,476.3351,476.5744,10957.0
2021-04-07 13:10:00,477.72,479.04,477.71,478.67,4916.0,476.4348,477.7513,476.4248,477.3822,4916.0
2021-04-07 13:20:00,478.53,478.62,477.97,478.32,2226.0,477.2426,477.3324,476.6841,477.0332,2226.0
2021-04-07 13:30:00,478.62,480.09,478.62,480.09,7580.0,477.3324,478.7984,477.3324,478.7984,7580.0
2021-04-07 13:40:00,480.14,480.4,479.96,480.19,3090.0,478.8483,479.1076,478.6688,478.8982,3090.0
2021-04-07 13:50:00,480.42,480.5,480.01,480.32,3189.0,479.1275,479.2073,478.7186,479.0278,3189.0
2021-04-07 14:00:00,480.37,481.03,480.2,480.55,8320.0,479.0777,479.7359,478.9081,479.2572,8320.0
2021-04-07 14:10:00,480.55,480.71,480.36,480.62,5557.0,479.2572,479.4168,479.0677,479.327,5557.0
2021-04-07 14:20:00,480.5,480.67,479.33,479.33,7894.0,479.2073,479.3769,478.0405,478.0405,7894.0
2021-04-07 14:30:00,479.38,480.18,479.22,479.8,6368.0,478.0903,478.8882,477.9308,478.5092,6368.0
2021-04-07 14:40:00,479.54,479.95,479.24,479.35,4685.0,478.2499,478.6588,477.9507,478.0604,4685.0
2021-04-07 14:50:00,479.3,479.7,479.18,479.59,4350.0,478.0106,478.4095,477.8909,478.2998,4350.0
2021-04-07 15:00:00,479.7,480.5,479.7,479.95,7091.0,478.4095,479.2073,478.4095,478.6588,7091.0
2021-04-07 15:10:00,479.95,479.95,479.34,479.68,4941.0,478.6588,478.6588,478.0504,478.3895,4941.0
2021-04-07 15:20:00,479.6,479.74,479.15,479.65,6657.0,478.3097,478.4494,477.861,478.3596,6657.0
2021-04-07 15:30:00,479.65,480.24,479.27,480.22,14064.0,478.3596,478.948,477.9806,478.9281,14064.0
2021-04-07 15:40:00,480.22,480.85,480.0,480.73,11711.0,478.9281,479.5564,478.7087,479.4367,11711.0
2021-04-07 15:50:00,480.7,481.78,479.86,481.38,29437.0,479.4068,480.4839,478.569,480.085,29437.0
2021-04-08 09:30:00,485.77,488.99,484.58,485.55,29103.0,484.4631,487.6745,483.2764,484.2437,29103.0
2021-04-08 09:40:00,485.54,485.55,482.52,482.92,7957.0,484.2338,484.2437,481.2219,481.6208,7957.0
2021-04-08 09:50:00,482.71,484.77,482.55,482.6,5709.0,481.4114,483.4658,481.2518,481.3017,5709.0
2021-04-08 10:00:00,482.6,484.23,481.76,482.02,9085.0,481.3017,482.9273,480.4639,480.7232,9085.0
2021-04-08 10:10:00,482.01,482.83,479.18,479.23,6898.0,480.7133,481.5311,477.8909,477.9407,6898.0
2021-04-08 10:20:00,479.52,480.61,478.13,478.32,7550.0,478.23,479.317,476.8437,477.0332,7550.0
2021-04-08 10:30:00,478.53,479.19,477.91,478.75,11992.0,477.2426,477.9009,476.6243,477.462,11992.0
2021-04-08 10:40:00,479.15,479.87,478.76,479.15,6427.0,477.861,478.579,477.472,477.861,6427.0
2021-04-08 10:50:00,478.87,479.53,478.43,479.53,2140.0,477.5817,478.2399,477.1429,478.2399,2140.0
2021-04-08 11:00:00,479.21,479.21,478.21,478.73,3380.0,477.9208,477.9208,476.9235,477.4421,3380.0
2021-04-08 11:10:00,478.44,479.0,477.77,478.5,10924.0,477.1529,477.7114,476.4847,477.2127,10924.0
2021-04-08 11:20:00,478.83,479.65,478.81,479.03,3020.0,477.5418,478.3596,477.5219,477.7413,3020.0
2021-04-08 11:30:00,479.2,479.26,478.28,478.42,2201.0,477.9108,477.9707,476.9933,477.1329,2201.0
2021-04-08 11:40:00,478.3,478.41,477.99,478.41,3982.0,477.0132,477.1229,476.7041,477.1229,3982.0
2021-04-08 11:50:00,478.35,478.88,478.15,478.78,8655.0,477.0631,477.5917,476.8636,477.492,8655.0
2021-04-08 12:00:00,478.78,478.78,477.76,478.52,5212.0,477.492,477.492,476.4747,477.2327,5212.0
2021-04-08 12:10:00,478.36,478.7,478.0,478.0,5460.0,477.0731,477.4122,476.7141,476.7141,5460.0
2021-04-08 12:20:00,477.78,478.58,477.78,478.01,10440.0,476.4946,477.2925,476.4946,476.724,10440.0
2021-04-08 12:30:00,478.06,478.06,477.36,477.45,4866.0,476.7739,476.7739,476.0758,476.1655,4866.0
2021-04-08 12:40:00,477.47,477.47,476.73,476.74,5875.0,476.1855,476.1855,475.4475,475.4574,5875.0
2021-04-08 12:50:00,476.65,477.78,476.65,477.26,5678.0,475.3677,476.4946,475.3677,475.976,5678.0
2021-04-08 13:00:00,477.11,477.25,476.34,476.64,4100.0,475.8264,475.9661,475.0585,475.3577,4100.0
2021-04-08 13:10:00,476.55,477.11,476.49,476.6,5064.0,475.268,475.8264,475.2081,475.3178,5064.0
2021-04-08 13:20:00,476.66,477.11,476.58,477.04,6269.0,475.3777,475.8264,475.2979,475.7566,6269.0
2021-04-08 13:30:00,477.11,478.0,477.11,477.41,7541.0,475.8264,476.7141,475.8264,476.1256,7541.0
2021-04-08 13:40:00,477.35,477.35,476.57,476.61,4322.0,476.0658,476.0658,475.2879,475.3278,4322.0
2021-04-08 13:50:00,476.38,476.59,476.0,476.0,5324.0,475.0984,475.3078,474.7194,474.7194,5324.0
2021-04-08 14:00:00,475.92,476.15,475.52,476.15,4098.0,474.6396,474.869,474.2407,474.869,4098.0
2021-04-08 14:10:00,476.24,476.24,475.6,475.95,4940.0,474.9588,474.9588,474.3205,474.6696,4940.0
2021-04-08 14:20:00,475.88,476.02,475.27,475.67,3030.0,474.5998,474.7394,473.9914,474.3903,3030.0
2021-04-08 14:30:00,475.4,475.8,475.04,475.56,3544.0,474.121,474.52,473.762,474.2806,3544.0
2021-04-08 14:40:00,475.71,476.1,475.24,475.29,6703.0,474.4302,474.8192,473.9615,474.0113,6703.0
2021-04-08 14:50:00,475.2,475.71,474.84,475.42,5251.0,473.9216,474.4302,473.5626,474.141,5251.0
2021-04-08 15:00:00,475.63,476.4,475.59,475.77,10899.0,474.3504,475.1184,474.3105,474.4901,10899.0
2021-04-08 15:10:00,475.89,476.95,475.77,476.8,6975.0,474.6097,475.6669,474.4901,475.5173,6975.0
2021-04-08 15:20:00,476.81,477.3,476.66,477.2,9323.0,475.5273,476.0159,475.3777,475.9162,9323.0
2021-04-08 15:30:00,477.37,477.69,477.08,477.31,12501.0,476.0857,476.4049,475.7965,476.0259,12501.0
2021-04-08 15:40:00,477.36,477.36,476.55,476.68,9963.0,476.0758,476.0758,475.268,475.3976,9963.0
2021-04-08 15:50:00,476.51,479.07,475.0,476.36,72436.0,475.2281,477.7812,473.7221,475.0785,72436.0
2021-04-09 09:30:00,475.28,478.68,474.89,476.83,20164.0,474.0014,477.3922,473.6124,475.5472,20164.0
2021-04-09 09:40:00,476.45,480.0,475.53,479.87,23003.0,475.1682,478.7087,474.2507,478.579,23003.0
2021-04-09 09:50:00,480.17,480.27,477.01,477.56,25673.0,478.8782,478.9779,475.7267,476.2752,25673.0
2021-04-09 10:00:00,477.57,478.92,475.52,475.54,6314.0,476.2852,477.6316,474.2407,474.2607,6314.0
2021-04-09 10:10:00,476.15,476.15,473.11,475.16,9795.0,474.869,474.869,471.8372,473.8817,9795.0
2021-04-09 10:20:00,474.7,475.01,474.1,474.11,6060.0,473.4229,473.7321,472.8245,472.8345,6060.0
2021-04-09 10:30:00,474.19,474.78,473.3,473.61,10242.0,472.9143,473.5027,472.0267,472.3359,10242.0
2021-04-09 10:40:00,473.37,473.8,472.77,473.79,13044.0,472.0965,472.5254,471.4981,472.5154,13044.0
2021-04-09 10:50:00,473.1,473.66,471.76,472.09,8685.0,471.8272,472.3857,470.4908,470.82,8685.0
2021-04-09 11:00:00,472.1,473.42,472.01,473.42,10190.0,470.8299,472.1464,470.7402,472.1464,10190.0
2021-04-09 11:10:00,473.43,474.22,473.0,474.12,16676.0,472.1563,472.9442,471.7275,472.8445,16676.0
2021-04-09 11:20:00,474.31,474.58,473.93,474.37,12229.0,473.034,473.3033,472.655,473.0938,12229.0
2021-04-09 11:30:00,474.36,475.0,474.14,474.44,7826.0,473.0838,473.7221,472.8644,473.1636,7826.0
2021-04-09 11:40:00,474.59,474.9,472.9,473.11,10282.0,473.3132,473.6224,471.6278,471.8372,10282.0
2021-04-09 11:50:00,473.11,473.2,472.06,472.25,15028.0,471.8372,471.927,470.79,470.9795,15028.0
2021-04-09 12:00:00,472.46,473.01,472.15,472.16,8101.0,471.189,471.7375,470.8798,470.8898,8101.0
2021-04-09 12:10:00,472.17,472.75,471.75,472.56,9735.0,470.8997,471.4782,470.4809,471.2887,9735.0
2021-04-09 12:20:00,472.45,472.45,472.1,472.2,1650.0,471.179,471.179,470.8299,470.9297,1650.0
2021-04-09 12:30:00,472.19,472.26,471.8,471.96,5759.0,470.9197,470.9895,470.5307,470.6903,5759.0
2021-04-09 12:40:00,472.1,472.25,471.9,472.22,3183.0,470.8299,470.9795,470.6305,470.9496,3183.0
2021-04-09 12:50:00,472.32,472.7,472.17,472.7,3936.0,471.0493,471.4283,470.8997,471.4283,3936.0
2021-04-09 13:00:00,472.61,472.69,472.0,472.0,3695.0,471.3386,471.4183,470.7302,470.7302,3695.0
2021-04-09 13:10:00,472.12,472.55,471.8,472.42,3525.0,470.8499,471.2787,470.5307,471.1491,3525.0
2021-04-09 13:20:00,472.4,472.4,471.86,472.02,3911.0,471.1291,471.1291,470.5906,470.7501,3911.0
2021-04-09 13:30:00,472.24,472.67,472.07,472.67,4496.0,470.9695,471.3984,470.8,471.3984,4496.0
2021-04-09 13:40:00,472.62,472.62,471.73,471.73,3267.0,471.3485,471.3485,470.4609,470.4609,3267.0
2021-04-09 13:50:00,471.77,472.69,471.5,472.28,9470.0,470.5008,471.4183,470.2315,471.0094,9470.0
2021-04-09 14:00:00,472.28,472.69,472.05,472.17,8940.0,471.0094,471.4183,470.7801,470.8997,8940.0
2021-04-09 14:10:00,472.43,472.75,471.99,472.54,5379.0,471.159,471.4782,470.7202,471.2687,5379.0
2021-04-09 14:20:00,472.55,472.86,472.4,472.63,5566.0,471.2787,471.5879,471.1291,471.3585,5566.0
2021-04-09 14:30:00,472.8,472.81,472.12,472.62,6449.0,471.528,471.538,470.8499,471.3485,6449.0
2021-04-09 14:40:00,472.5,472.87,472.24,472.47,4400.0,471.2288,471.5979,470.9695,471.1989,4400.0
2021-04-09 14:50:00,472.27,472.42,472.02,472.13,5143.0,470.9995,471.1491,470.7501,470.8598,5143.0
2021-04-09 15:00:00,472.02,473.05,471.94,472.66,12665.0,470.7501,471.7774,470.6704,471.3884,12665.0
2021-04-09 15:10:00,472.64,472.72,471.86,472.27,16899.0,471.3685,471.4483,470.5906,470.9995,16899.0
2021-04-09 15:20:00,472.39,475.5,472.21,475.18,19120.0,471.1191,474.2208,470.9396,473.9016,19120.0
2021-04-09 15:30:00,475.2,476.01,474.79,475.69,8562.0,473.9216,474.7294,473.5127,474.4103,8562.0
2021-04-09 15:40:00,475.64,475.99,474.97,475.47,12952.0,474.3604,474.7095,473.6922,474.1909,12952.0
2021-04-09 15:50:00,475.72,476.08,474.79,475.16,28672.0,474.4402,474.7992,473.5127,473.8817,28672.0
2021-04-12 09:30:00,481.78,481.78,475.0,475.29,56038.0,480.4839,480.4839,473.7221,474.0113,56038.0
2021-04-12 09:40:00,475.29,476.38,474.53,476.07,34928.0,474.0113,475.0984,473.2534,474.7892,34928.0
2021-04-12 09:50:00,475.47,476.74,474.49,476.12,27652.0,474.1909,475.4574,473.2135,474.8391,27652.0
2021-04-12 10:00:00,476.8,477.75,475.01,475.57,14288.0,475.5173,476.4647,473.7321,474.2906,14288.0
2021-04-12 10:10:00,475.34,475.77,473.58,473.58,15590.0,474.0612,474.4901,472.3059,472.3059,15590.0
2021-04-12 10:20:00,473.45,474.04,471.55,471.97,11204.0,472.1763,472.7647,470.2814,470.7003,11204.0
2021-04-12 10:30:00,471.74,471.85,470.12,470.51,11548.0,470.4709,470.5806,468.8553,469.2442,11548.0
2021-04-12 10:40:00,470.63,470.79,469.8,470.03,10695.0,469.3639,469.5234,468.5361,468.7655,10695.0
2021-04-12 10:50:00,470.05,470.6,469.88,470.33,5628.0,468.7854,469.334,468.6159,469.0647,5628.0
2021-04-12 11:00:00,470.43,472.01,470.26,471.76,7874.0,469.1644,470.7402,468.9949,470.4908,7874.0
2021-04-12 11:10:00,471.93,473.4,471.68,473.29,8802.0,470.6604,472.1264,470.4111,472.0167,8802.0
2021-04-12 11:20:00,473.65,474.1,473.17,473.78,5819.0,472.3758,472.8245,471.897,472.5054,5819.0
2021-04-12 11:30:00,474.06,474.36,473.0,473.16,6653.0,472.7847,473.0838,471.7275,471.8871,6653.0
2021-04-12 11:40:00,473.24,473.92,472.5,472.5,3447.0,471.9669,472.645,471.2288,471.2288,3447.0
2021-04-12 11:50:00,472.42,472.53,471.79,471.83,5808.0,471.1491,471.2588,470.5208,470.5607,5808.0
2021-04-12 12:00:00,471.87,472.46,471.82,472.46,5435.0,470.6005,471.189,470.5507,471.189,5435.0
2021-04-12 12:10:00,472.41,472.41,471.91,472.09,4289.0,471.1391,471.1391,470.6404,470.82,4289.0
2021-04-12 12:20:00,472.25,472.26,471.05,471.88,6220.0,470.9795,470.9895,469.7827,470.6105,6220.0
2021-04-12 12:30:00,472.3,473.49,472.02,472.89,6773.0,471.0294,472.2162,470.7501,471.6178,6773.0
2021-04-12 12:40:00,472.81,472.81,471.73,471.81,8800.0,471.538,471.538,470.4609,470.5407,8800.0
2021-04-12 12:50:00,471.58,473.36,471.58,473.36,4310.0,470.3113,472.0865,470.3113,472.0865,4310.0
2021-04-12 13:00:00,473.44,473.99,472.96,473.2,14154.0,472.1663,472.7148,471.6876,471.927,14154.0
2021-04-12 13:10:00,472.97,473.48,472.27,472.27,4236.0,471.6976,472.2062,470.9995,470.9995,4236.0
2021-04-12 13:20:00,472.29,473.01,472.29,472.54,3528.0,471.0194,471.7375,471.0194,471.2687,3528.0
2021-04-12 13:30:00,472.6,472.72,472.17,472.17,4888.0,471.3286,471.4483,470.8997,470.8997,4888.0
2021-04-12 13:40:00,472.17,472.35,471.75,471.9,4374.0,470.8997,471.0793,470.4809,470.6305,4374.0
2021-04-12 13:50:00,471.89,472.2,471.22,471.79,4599.0,470.6205,470.9297,469.9523,470.5208,4599.0
2021-04-12 14:00:00,471.62,472.96,471.62,472.96,4413.0,470.3512,471.6876,470.3512,471.6876,4413.0
2021-04-12 14:10:00,472.79,473.34,472.39,473.24,16988.0,471.5181,472.0666,471.1191,471.9669,16988.0
2021-04-12 14:20:00,473.33,473.35,472.7,473.04,3647.0,472.0566,472.0766,471.4283,471.7674,3647.0
2021-04-12 14:30:00,473.03,473.52,472.94,473.33,5099.0,471.7574,472.2461,471.6677,472.0566,5099.0
2021-04-12 14:40:00,473.51,473.79,473.23,473.74,12141.0,472.2361,472.5154,471.9569,472.4655,12141.0
2021-04-12 14:50:00,473.75,474.21,473.45,474.21,6244.0,472.4755,472.9342,472.1763,472.9342,6244.0
2021-04-12 15:00:00,474.15,474.77,474.0,474.7,6560.0,472.8744,473.4927,472.7248,473.4229,6560.0
2021-04-12 15:10:00,474.61,475.25,474.07,474.26,6040.0,473.3332,473.9715,472.7946,472.9841,6040.0
2021-04-12 15:20:00,474.27,474.68,474.02,474.35,3001.0,472.9941,473.403,472.7448,473.0739,3001.0
2021-04-12 15:30:00,474.31,475.41,474.02,475.39,8267.0,473.034,474.131,472.7448,474.1111,8267.0
2021-04-12 15:40:00,475.46,475.7,474.9,475.1,12172.0,474.1809,474.4202,473.6224,473.8219,12172.0
2021-04-12 15:50:00,475.27,475.27,472.48,472.81,54399.0,473.9914,473.9914,471.2089,471.538,54399.0
2021-04-13 09:30:00,476.53,479.21,474.59,478.7,25427.0,475.248,477.9208,473.3132,477.4122,25427.0
2021-04-13 09:40:00,478.45,481.61,478.45,481.22,17534.0,477.1628,480.3143,477.1628,479.9254,17534.0
2021-04-13 09:50:00,481.51,483.25,481.42,482.7,27147.0,480.2146,481.9499,480.1249,481.4014,27147.0
2021-04-13 10:00:00,482.57,483.4,480.22,480.23,11801.0,481.2718,482.0995,478.9281,478.9381,11801.0
2021-04-13 10:10:00,480.82,481.37,480.14,481.12,7327.0,479.5265,480.075,478.8483,479.8257,7327.0
2021-04-13 10:20:00,481.1,481.57,480.46,480.54,7294.0,479.8057,480.2744,479.1674,479.2472,7294.0
2021-04-13 10:30:00,480.63,480.64,477.79,477.8,3925.0,479.337,479.3469,476.5046,476.5146,3925.0
2021-04-13 10:40:00,477.75,477.84,477.21,477.64,5228.0,476.4647,476.5545,475.9262,476.355,5228.0
2021-04-13 10:50:00,477.76,477.98,476.22,477.25,5697.0,476.4747,476.6941,474.9388,475.9661,5697.0
2021-04-13 11:00:00,476.92,477.35,475.97,477.35,19448.0,475.637,476.0658,474.6895,476.0658,19448.0
2021-04-13 11:10:00,477.48,477.54,476.19,476.35,3316.0,476.1955,476.2553,474.9089,475.0685,3316.0
2021-04-13 11:20:00,476.01,477.29,475.86,477.29,8354.0,474.7294,476.006,474.5798,476.006,8354.0
2021-04-13 11:30:00,477.8,478.46,477.41,478.32,2401.0,476.5146,477.1728,476.1256,477.0332,2401.0
2021-04-13 11:40:00,478.54,478.75,477.79,478.18,5099.0,477.2526,477.462,476.5046,476.8936,5099.0
2021-04-13 11:50:00,477.88,478.0,476.8,477.03,4571.0,476.5944,476.7141,475.5173,475.7467,4571.0
2021-04-13 12:00:00,477.23,477.41,476.37,476.37,2051.0,475.9461,476.1256,475.0884,475.0884,2051.0
2021-04-13 12:10:00,476.31,476.57,475.74,475.74,2740.0,475.0286,475.2879,474.4601,474.4601,2740.0
2021-04-13 12:20:00,475.85,476.7,475.85,476.7,845.0,474.5698,475.4175,474.5698,475.4175,845.0
2021-04-13 12:30:00,476.52,477.67,476.52,477.67,2283.0,475.238,476.3849,475.238,476.3849,2283.0
2021-04-13 12:40:00,477.29,477.67,476.25,476.3,2445.0,476.006,476.3849,474.9688,475.0186,2445.0
2021-04-13 12:50:00,476.08,476.46,475.66,475.83,1949.0,474.7992,475.1782,474.3803,474.5499,1949.0
2021-04-13 13:00:00,476.06,476.97,475.76,476.63,3939.0,474.7793,475.6868,474.4801,475.3477,3939.0
2021-04-13 13:10:00,477.37,477.38,476.61,476.97,2650.0,476.0857,476.0957,475.3278,475.6868,2650.0
2021-04-13 13:20:00,476.8,477.25,476.73,476.98,2750.0,475.5173,475.9661,475.4475,475.6968,2750.0
2021-04-13 13:30:00,477.01,477.01,476.23,476.39,3500.0,475.7267,475.7267,474.9488,475.1084,3500.0
2021-04-13 13:40:00,476.35,476.79,475.93,476.53,4358.0,475.0685,475.5073,474.6496,475.248,4358.0
2021-04-13 13:50:00,476.53,476.57,475.93,476.4,3143.0,475.248,475.2879,474.6496,475.1184,3143.0
2021-04-13 14:00:00,475.89,476.37,475.89,476.32,1100.0,474.6097,475.0884,474.6097,475.0386,1100.0
2021-04-13 14:10:00,476.19,476.36,475.65,476.21,3645.0,474.9089,475.0785,474.3704,474.9289,3645.0
2021-04-13 14:20:00,476.09,477.01,475.9,476.73,4898.0,474.8092,475.7267,474.6197,475.4475,4898.0
2021-04-13 14:30:00,476.97,477.22,476.52,476.99,4574.0,475.6868,475.9362,475.238,475.7068,4574.0
2021-04-13 14:40:00,477.0,477.2,476.59,477.12,4558.0,475.7167,475.9162,475.3078,475.8364,4558.0
2021-04-13 14:50:00,476.97,478.2,476.97,477.79,5234.0,475.6868,476.9135,475.6868,476.5046,5234.0
2021-04-13 15:00:00,477.42,478.13,477.42,477.87,4596.0,476.1356,476.8437,476.1356,476.5844,4596.0
2021-04-13 15:10:00,477.84,478.91,477.84,478.52,8971.0,476.5545,477.6216,476.5545,477.2327,8971.0
2021-04-13 15:20:00,478.56,479.48,478.45,479.0,7928.0,477.2725,478.1901,477.1628,477.7114,7928.0
2021-04-13 15:30:00,479.05,479.46,478.24,479.26,7099.0,477.7612,478.1701,476.9534,477.9707,7099.0
2021-04-13 15:40:00,479.26,479.84,478.79,479.43,9989.0,477.9707,478.5491,477.5019,478.1402,9989.0
2021-04-13 15:50:00,479.4,479.4,476.73,477.04,77169.0,478.1103,478.1103,475.4475,475.7566,77169.0
2021-04-14 09:30:00,478.0,480.99,477.92,480.63,19267.0,476.7141,479.696,476.6343,479.337,19267.0
2021-04-14 09:40:00,481.63,482.56,480.4,482.06,5478.0,480.3343,481.2618,479.1076,480.7631,5478.0
2021-04-14 09:50:00,481.5,483.88,481.5,483.31,12807.0,480.2046,482.5782,480.2046,482.0098,12807.0
2021-04-14 10:00:00,483.32,484.97,482.85,484.68,13609.0,482.0197,483.6653,481.551,483.3761,13609.0
2021-04-14 10:10:00,484.6,484.9,483.69,484.89,7429.0,483.2963,483.5955,482.3887,483.5855,7429.0
2021-04-14 10:20:00,484.77,485.99,484.71,485.99,13088.0,483.4658,484.6826,483.406,484.6826,13088.0
2021-04-14 10:30:00,485.84,486.73,485.45,485.7,8662.0,484.533,485.4206,484.144,484.3933,8662.0
2021-04-14 10:40:00,485.79,485.79,484.07,484.07,5892.0,484.4831,484.4831,482.7677,482.7677,5892.0
2021-04-14 10:50:00,483.86,483.86,481.77,481.94,11181.0,482.5583,482.5583,480.4739,480.6435,11181.0
2021-04-14 11:00:00,481.8,483.01,481.51,482.18,21851.0,480.5038,481.7106,480.2146,480.8828,21851.0
2021-04-14 11:10:00,482.16,482.32,481.36,482.0,11228.0,480.8629,481.0224,480.065,480.7033,11228.0
2021-04-14 11:20:00,482.02,482.63,481.69,482.48,7138.0,480.7232,481.3316,480.3941,481.182,7138.0
2021-04-14 11:30:00,482.68,483.76,482.68,483.76,3548.0,481.3815,482.4586,481.3815,482.4586,3548.0
2021-04-14 11:40:00,483.64,483.79,482.13,482.21,3699.0,482.3389,482.4885,480.8329,480.9127,3699.0
2021-04-14 11:50:00,482.0,482.78,481.52,482.68,4087.0,480.7033,481.4812,480.2246,481.3815,4087.0
2021-04-14 12:00:00,482.76,482.77,481.81,482.77,3325.0,481.4612,481.4712,480.5138,481.4712,3325.0
2021-04-14 12:10:00,482.91,482.91,482.23,482.34,1305.0,481.6108,481.6108,480.9327,481.0424,1305.0
2021-04-14 12:20:00,482.47,482.62,480.59,480.59,5052.0,481.172,481.3216,479.2971,479.2971,5052.0
2021-04-14 12:30:00,480.85,481.7,480.66,481.7,4127.0,479.5564,480.4041,479.3669,480.4041,4127.0
2021-04-14 12:40:00,481.8,481.85,481.32,481.5,1847.0,480.5038,480.5537,480.0251,480.2046,1847.0
2021-04-14 12:50:00,481.68,481.87,480.6,481.47,3763.0,480.3842,480.5736,479.3071,480.1747,3763.0
2021-04-14 13:00:00,481.36,481.38,481.0,481.38,2315.0,480.065,480.085,479.706,480.085,2315.0
2021-04-14 13:10:00,481.6,481.6,480.7,480.97,2487.0,480.3044,480.3044,479.4068,479.6761,2487.0
2021-04-14 13:20:00,480.72,480.72,479.63,479.89,3743.0,479.4267,479.4267,478.3397,478.599,3743.0
2021-04-14 13:30:00,479.87,480.29,479.87,480.29,5322.0,478.579,478.9979,478.579,478.9979,5322.0
2021-04-14 13:40:00,480.1,481.02,480.08,480.71,3169.0,478.8084,479.7259,478.7885,479.4168,3169.0
2021-04-14 13:50:00,480.5,480.7,479.0,479.0,5210.0,479.2073,479.4068,477.7114,477.7114,5210.0
2021-04-14 14:00:00,479.23,479.48,478.0,478.0,5455.0,477.9407,478.1901,476.7141,476.7141,5455.0
2021-04-14 14:10:00,478.12,479.83,478.12,479.52,4532.0,476.8337,478.5391,476.8337,478.23,4532.0
2021-04-14 14:20:00,479.42,480.0,479.4,479.41,2070.0,478.1302,478.7087,478.1103,478.1203,2070.0
2021-04-14 14:30:00,480.0,480.59,479.48,480.59,3054.0,478.7087,479.2971,478.1901,479.2971,3054.0
2021-04-14 14:40:00,480.69,480.7,480.13,480.14,3529.0,479.3968,479.4068,478.8383,478.8483,3529.0
2021-04-14 14:50:00,480.0,481.0,479.54,480.86,6792.0,478.7087,479.706,478.2499,479.5664,6792.0
2021-04-14 15:00:00,480.56,481.61,480.06,480.36,7788.0,479.2672,480.3143,478.7685,479.0677,7788.0
2021-04-14 15:10:00,480.39,481.83,480.23,481.33,5644.0,479.0976,480.5337,478.9381,480.0351,5644.0
2021-04-14 15:20:00,481.46,481.73,481.19,481.44,5700.0,480.1647,480.434,479.8955,480.1448,5700.0
2021-04-14 15:30:00,481.3,481.35,480.53,480.9,6767.0,480.0052,480.055,479.2372,479.6063,6767.0
2021-04-14 15:40:00,480.74,481.14,480.24,480.49,8454.0,479.4467,479.8456,478.948,479.1974,8454.0
2021-04-14 15:50:00,480.67,481.85,480.41,481.16,39603.0,479.3769,480.5537,479.1176,479.8656,39603.0
2021-04-15 09:30:00,487.42,494.44,485.81,493.15,48301.0,486.1087,493.1098,484.503,491.8233,48301.0
2021-04-15 09:40:00,493.18,499.22,492.93,496.85,75120.0,491.8532,497.877,491.6039,495.5133,75120.0
2021-04-15 09:50:00,496.97,499.28,496.29,498.62,51355.0,495.633,497.9368,494.9548,497.2786,51355.0
2021-04-15 10:00:00,498.61,498.87,495.91,497.1,27360.0,497.2686,497.5279,494.5759,495.7627,27360.0
2021-04-15 10:10:00,497.34,497.7,495.25,495.9,13695.0,496.002,496.3611,493.9176,494.5659,13695.0
2021-04-15 10:20:00,495.73,496.53,495.52,495.52,9539.0,494.3964,495.1942,494.1869,494.1869,9539.0
2021-04-15 10:30:00,495.64,495.65,492.85,493.36,8115.0,494.3066,494.3166,491.5241,492.0327,8115.0
2021-04-15 10:40:00,493.32,497.5,493.16,497.15,14821.0,491.9928,496.1616,491.8333,495.8125,14821.0
2021-04-15 10:50:00,497.34,498.59,496.91,496.92,12394.0,496.002,497.2487,495.5732,495.5832,12394.0
2021-04-15 11:00:00,496.95,499.0,496.95,498.15,24610.0,495.6131,497.6576,495.6131,496.8098,24610.0
2021-04-15 11:10:00,498.01,498.98,497.25,498.52,14435.0,496.6702,497.6376,495.9123,497.1788,14435.0
2021-04-15 11:20:00,498.43,498.71,496.44,496.44,13097.0,497.0891,497.3683,495.1044,495.1044,13097.0
2021-04-15 11:30:00,496.19,497.8,496.19,496.71,11864.0,494.8551,496.4608,494.8551,495.3737,11864.0
2021-04-15 11:40:00,497.03,497.13,495.47,495.48,6846.0,495.6929,495.7926,494.1371,494.147,6846.0
2021-04-15 11:50:00,495.51,496.32,495.32,496.06,6087.0,494.1769,494.9848,493.9875,494.7255,6087.0
2021-04-15 12:00:00,496.19,497.15,495.79,496.87,16124.0,494.8551,495.8125,494.4562,495.5333,16124.0
2021-04-15 12:10:00,496.95,496.95,495.24,495.98,7153.0,495.6131,495.6131,493.9077,494.6457,7153.0
2021-04-15 12:20:00,496.11,496.9,495.79,496.75,4211.0,494.7753,495.5632,494.4562,495.4136,4211.0
2021-04-15 12:30:00,496.93,496.97,495.35,495.36,13889.0,495.5931,495.633,494.0174,494.0273,13889.0
2021-04-15 12:40:00,495.42,495.89,494.0,494.13,8181.0,494.0872,494.5559,492.671,492.8007,8181.0
2021-04-15 12:50:00,494.17,495.79,493.85,495.79,12772.0,492.8406,494.4562,492.5214,494.4562,12772.0
2021-04-15 13:00:00,496.24,496.51,495.21,496.27,8326.0,494.905,495.1743,493.8778,494.9349,8326.0
2021-04-15 13:10:00,496.25,497.07,495.9,496.39,16765.0,494.915,495.7327,494.5659,495.0546,16765.0
2021-04-15 13:20:00,496.22,496.77,495.32,495.53,7594.0,494.885,495.4336,493.9875,494.1969,7594.0
2021-04-15 13:30:00,495.78,496.2,494.88,494.9,3910.0,494.4462,494.8651,493.5486,493.5686,3910.0
2021-04-15 13:40:00,495.19,495.3,494.0,494.0,9682.0,493.8578,493.9675,492.671,492.671,9682.0
2021-04-15 13:50:00,494.0,494.3,493.16,493.82,5429.0,492.671,492.9702,491.8333,492.4915,5429.0
2021-04-15 14:00:00,493.61,494.36,493.61,493.87,3382.0,492.2821,493.03,492.2821,492.5414,3382.0
2021-04-15 14:10:00,494.14,495.47,493.78,495.47,5386.0,492.8106,494.1371,492.4516,494.1371,5386.0
2021-04-15 14:20:00,495.47,496.62,495.47,496.36,5230.0,494.1371,495.284,494.1371,495.0247,5230.0
2021-04-15 14:30:00,495.8,496.28,495.25,496.14,2326.0,494.4662,494.9449,493.9176,494.8053,2326.0
2021-04-15 14:40:00,495.96,495.98,495.44,495.65,1644.0,494.6257,494.6457,494.1071,494.3166,1644.0
2021-04-15 14:50:00,495.85,495.85,494.82,495.27,8679.0,494.516,494.516,493.4888,493.9376,8679.0
2021-04-15 15:00:00,495.27,495.49,493.69,493.69,8448.0,493.9376,494.157,492.3618,492.3618,8448.0
2021-04-15 15:10:00,493.81,494.14,493.75,493.77,4313.0,492.4815,492.8106,492.4217,492.4416,4313.0
2021-04-15 15:20:00,493.94,495.34,493.94,495.27,4729.0,492.6112,494.0074,492.6112,493.9376,4729.0
2021-04-15 15:30:00,495.03,495.54,494.7,495.18,5259.0,493.6982,494.2069,493.3691,493.8478,5259.0
2021-04-15 15:40:00,495.24,495.98,494.85,495.97,15960.0,493.9077,494.6457,493.5187,494.6357,15960.0
2021-04-15 15:50:00,495.91,495.91,493.9,494.49,37012.0,494.5759,494.5759,492.5713,493.1597,37012.0
2021-04-16 09:30:00,497.29,503.56,495.86,502.67,82021.0,495.9522,502.2053,494.526,501.3177,82021.0
2021-04-16 09:40:00,502.7,504.01,500.59,501.39,22003.0,501.3476,502.6541,499.2433,500.0411,22003.0
2021-04-16 09:50:00,501.39,501.7,499.83,500.76,13856.0,500.0411,500.3503,498.4853,499.4128,13856.0
2021-04-16 10:00:00,501.01,501.87,500.2,500.77,11497.0,499.6621,500.5198,498.8543,499.4228,11497.0
2021-04-16 10:10:00,500.58,502.81,500.52,502.35,12544.0,499.2333,501.4573,499.1735,500.9985,12544.0
2021-04-16 10:20:00,502.5,503.05,501.02,501.04,29056.0,501.1481,501.6967,499.6721,499.6921,29056.0
2021-04-16 10:30:00,501.05,501.97,499.5,501.0,10900.0,499.702,500.6196,498.1562,499.6522,10900.0
2021-04-16 10:40:00,500.89,501.13,500.17,501.11,6987.0,499.5425,499.7818,498.8244,499.7619,6987.0
2021-04-16 10:50:00,501.11,502.14,500.83,502.14,9968.0,499.7619,500.7891,499.4826,500.7891,9968.0
2021-04-16 11:00:00,501.99,502.55,500.99,502.44,11640.0,500.6395,501.198,499.6422,501.0883,11640.0
2021-04-16 11:10:00,502.58,503.06,502.32,503.05,15905.0,501.2279,501.7066,500.9686,501.6967,15905.0
2021-04-16 11:20:00,503.0,503.4,501.8,502.8,19305.0,501.6468,502.0457,500.45,501.4473,19305.0
2021-04-16 11:30:00,502.72,503.48,502.47,503.2,4315.0,501.3675,502.1255,501.1182,501.8463,4315.0
2021-04-16 11:40:00,503.2,504.26,503.0,504.11,9982.0,501.8463,502.9034,501.6468,502.7538,9982.0
2021-04-16 11:50:00,504.1,506.18,503.55,506.0,30564.0,502.7438,504.8182,502.1953,504.6387,30564.0
2021-04-16 12:00:00,506.11,506.62,505.14,505.58,15593.0,504.7484,505.2571,503.781,504.2199,15593.0
2021-04-16 12:10:00,505.45,505.79,505.25,505.35,8134.0,504.0902,504.4293,503.8907,503.9905,8134.0
2021-04-16 12:20:00,505.29,506.88,505.23,506.65,10010.0,503.9306,505.5164,503.8708,505.287,10010.0
2021-04-16 12:30:00,506.64,506.64,505.39,505.84,5657.0,505.277,505.277,504.0304,504.4792,5657.0
2021-04-16 12:40:00,505.84,506.5,505.56,505.96,8073.0,504.4792,505.1374,504.1999,504.5988,8073.0
2021-04-16 12:50:00,506.01,506.01,505.02,505.74,8499.0,504.6487,504.6487,503.6614,504.3794,8499.0
2021-04-16 13:00:00,505.45,505.65,504.4,504.86,10906.0,504.0902,504.2897,503.043,503.5018,10906.0
2021-04-16 13:10:00,504.82,504.82,503.15,503.53,7501.0,503.4619,503.4619,501.7964,502.1754,7501.0
2021-04-16 13:20:00,503.52,504.45,503.51,504.04,4631.0,502.1654,503.0929,502.1554,502.684,4631.0
2021-04-16 13:30:00,504.14,504.28,503.5,503.75,3292.0,502.7837,502.9234,502.1455,502.3948,3292.0
2021-04-16 13:40:00,503.86,503.93,502.88,502.9,6318.0,502.5045,502.5743,501.5271,501.5471,6318.0
2021-04-16 13:50:00,503.09,503.21,502.56,502.99,9822.0,501.7366,501.8562,501.208,501.6368,9822.0
2021-04-16 14:00:00,503.06,504.07,503.02,503.49,12052.0,501.7066,502.7139,501.6667,502.1355,12052.0
2021-04-16 14:10:00,503.42,503.45,502.51,503.15,6990.0,502.0657,502.0956,501.1581,501.7964,6990.0
2021-04-16 14:20:00,503.46,504.57,503.34,504.57,9549.0,502.1056,503.2126,501.9859,503.2126,9549.0
2021-04-16 14:30:00,504.66,505.0,504.36,504.7,13353.0,503.3023,503.6414,503.0031,503.3422,13353.0
2021-04-16 14:40:00,504.69,504.69,503.6,503.69,5073.0,503.3322,503.3322,502.2452,502.3349,5073.0
2021-04-16 14:50:00,503.8,504.04,503.03,504.04,5700.0,502.4446,502.684,501.6767,502.684,5700.0
2021-04-16 15:00:00,503.77,503.81,502.82,503.3,6185.0,502.4147,502.4546,501.4673,501.946,6185.0
2021-04-16 15:10:00,503.37,504.42,503.19,503.81,7413.0,502.0158,503.063,501.8363,502.4546,7413.0
2021-04-16 15:20:00,503.96,503.96,503.35,503.77,11368.0,502.6042,502.6042,501.9959,502.4147,11368.0
2021-04-16 15:30:00,503.72,503.77,502.5,503.22,11965.0,502.3649,502.4147,501.1481,501.8662,11965.0
2021-04-16 15:40:00,503.25,503.5,502.92,503.17,20686.0,501.8961,502.1455,501.567,501.8163,20686.0
2021-04-16 15:50:00,503.31,503.32,501.9,503.07,72339.0,501.956,501.9659,500.5498,501.7166,72339.0
2021-04-19 09:30:00,503.0,505.97,502.0,503.53,26140.0,501.6468,504.6088,500.6495,502.1754,26140.0
2021-04-19 09:40:00,503.48,505.35,501.92,504.55,11815.0,502.1255,503.9905,500.5697,503.1926,11815.0
2021-04-19 09:50:00,504.74,505.73,503.81,504.21,4504.0,503.3821,504.3695,502.4546,502.8535,4504.0
2021-04-19 10:00:00,504.2,505.77,502.1,502.25,6405.0,502.8436,504.4093,500.7492,500.8988,6405.0
2021-04-19 10:10:00,502.58,503.15,501.9,502.19,11061.0,501.2279,501.7964,500.5498,500.839,11061.0
2021-04-19 10:20:00,502.43,502.81,501.99,502.8,4674.0,501.0783,501.4573,500.6395,501.4473,4674.0
2021-04-19 10:30:00,502.8,505.2,502.52,505.1,6224.0,501.4473,503.8409,501.1681,503.7411,6224.0
2021-04-19 10:40:00,504.9,504.9,502.58,503.14,4538.0,503.5417,503.5417,501.2279,501.7864,4538.0
2021-04-19 10:50:00,503.21,504.29,503.21,504.29,8097.0,501.8562,502.9333,501.8562,502.9333,8097.0
2021-04-19 11:00:00,504.46,504.69,502.25,503.0,6364.0,503.1029,503.3322,500.8988,501.6468,6364.0
2021-04-19 11:10:00,503.13,503.13,502.0,502.48,9231.0,501.7764,501.7764,500.6495,501.1282,9231.0
2021-04-19 11:20:00,502.87,503.03,501.98,502.27,8813.0,501.5171,501.6767,500.6295,500.9188,8813.0
2021-04-19 11:30:00,502.2,502.33,501.9,502.16,11965.0,500.8489,500.9786,500.5498,500.8091,11965.0
2021-04-19 11:40:00,502.5,503.0,501.93,502.59,4600.0,501.1481,501.6468,500.5797,501.2379,4600.0
2021-04-19 11:50:00,502.32,503.46,502.25,502.4,7928.0,500.9686,502.1056,500.8988,501.0484,7928.0
2021-04-19 12:00:00,502.27,502.4,501.85,502.2,9234.0,500.9188,501.0484,500.4999,500.8489,9234.0
2021-04-19 12:10:00,502.8,502.81,502.01,502.01,2776.0,501.4473,501.4573,500.6595,500.6595,2776.0
2021-04-19 12:20:00,502.21,502.42,501.02,501.27,6065.0,500.8589,501.0684,499.6721,499.9214,6065.0
2021-04-19 12:30:00,501.2,501.2,500.29,500.54,5363.0,499.8516,499.8516,498.9441,499.1934,5363.0
2021-04-19 12:40:00,500.5,500.5,500.0,500.16,4924.0,499.1535,499.1535,498.6549,498.8144,4924.0
2021-04-19 12:50:00,500.18,500.84,499.95,500.58,3462.0,498.8344,499.4926,498.605,499.2333,3462.0
2021-04-19 13:00:00,500.64,501.25,500.36,500.48,3008.0,499.2931,499.9015,499.0139,499.1336,3008.0
2021-04-19 13:10:00,500.63,501.67,500.58,501.31,8569.0,499.2832,500.3204,499.2333,499.9613,8569.0
2021-04-19 13:20:00,501.41,501.49,500.94,500.96,4100.0,500.0611,500.1409,499.5923,499.6123,4100.0
2021-04-19 13:30:00,501.28,502.5,501.07,502.5,4261.0,499.9314,501.1481,499.722,501.1481,4261.0
2021-04-19 13:40:00,502.44,502.71,500.41,500.41,3950.0,501.0883,501.3576,499.0638,499.0638,3950.0
2021-04-19 13:50:00,500.38,501.43,500.0,500.1,7720.0,499.0338,500.081,498.6549,498.7546,7720.0
2021-04-19 14:00:00,500.5,501.46,500.47,501.36,4653.0,499.1535,500.1109,499.1236,500.0112,4653.0
2021-04-19 14:10:00,501.74,502.7,501.73,502.61,5373.0,500.3902,501.3476,500.3802,501.2578,5373.0
2021-04-19 14:20:00,502.7,503.69,502.7,503.51,7935.0,501.3476,502.3349,501.3476,502.1554,7935.0
2021-04-19 14:30:00,503.38,503.38,501.2,501.76,7834.0,502.0258,502.0258,499.8516,500.4101,7834.0
2021-04-19 14:40:00,501.72,502.72,501.63,502.54,3540.0,500.3702,501.3675,500.2805,501.188,3540.0
2021-04-19 14:50:00,502.21,502.31,501.25,501.47,5942.0,500.8589,500.9587,499.9015,500.1209,5942.0
2021-04-19 15:00:00,501.65,501.65,499.7,499.99,6569.0,500.3004,500.3004,498.3557,498.6449,6569.0
2021-04-19 15:10:00,499.84,500.05,499.18,499.35,6197.0,498.4953,498.7047,497.8371,498.0066,6197.0
2021-04-19 15:20:00,499.35,500.38,499.34,500.21,10767.0,498.0066,499.0338,497.9966,498.8643,10767.0
2021-04-19 15:30:00,500.19,500.19,499.29,499.97,10019.0,498.8444,498.8444,497.9468,498.6249,10019.0
2021-04-19 15:40:00,499.97,500.45,499.13,499.3,15922.0,498.6249,499.1037,497.7872,497.9567,15922.0
2021-04-19 15:50:00,499.49,499.64,498.47,499.38,61564.0,498.1462,498.2958,497.129,498.0365,61564.0
2021-04-20 09:30:00,499.55,506.15,499.01,505.66,30107.0,498.2061,504.7883,497.6675,504.2996,30107.0
2021-04-20 09:40:00,505.19,506.73,504.65,505.2,9464.0,503.8309,505.3668,503.2924,503.8409,9464.0
2021-04-20 09:50:00,504.69,506.44,503.78,505.21,14067.0,503.3322,505.0775,502.4247,503.8509,14067.0
2021-04-20 10:00:00,505.18,505.18,503.82,504.65,6193.0,503.8209,503.8209,502.4646,503.2924,6193.0
2021-04-20 10:10:00,504.15,505.0,503.37,504.5,5066.0,502.7937,503.6414,502.0158,503.1428,5066.0
2021-04-20 10:20:00,504.48,504.96,503.7,504.18,3613.0,503.1228,503.6015,502.3449,502.8236,3613.0
2021-04-20 10:30:00,504.09,504.21,502.27,502.99,11713.0,502.7339,502.8535,500.9188,501.6368,11713.0
2021-04-20 10:40:00,502.67,502.67,500.53,500.61,9565.0,501.3177,501.3177,499.1834,499.2632,9565.0
2021-04-20 10:50:00,500.26,501.64,499.69,501.64,11303.0,498.9142,500.2905,498.3457,500.2905,11303.0
2021-04-20 11:00:00,501.29,501.5,500.4,501.5,2622.0,499.9414,500.1508,499.0538,500.1508,2622.0
2021-04-20 11:10:00,501.46,501.65,499.85,500.0,3656.0,500.1109,500.3004,498.5053,498.6549,3656.0
2021-04-20 11:20:00,499.5,499.99,497.47,497.61,10983.0,498.1562,498.6449,496.1317,496.2713,10983.0
2021-04-20 11:30:00,497.6,498.97,497.4,498.97,12394.0,496.2613,497.6276,496.0619,497.6276,12394.0
2021-04-20 11:40:00,499.17,500.49,499.15,500.2,7460.0,497.8271,499.1435,497.8072,498.8543,7460.0
2021-04-20 11:50:00,500.24,501.73,500.24,500.83,7122.0,498.8942,500.3802,498.8942,499.4826,7122.0
2021-04-20 12:00:00,500.52,503.81,500.52,503.0,5214.0,499.1735,502.4546,499.1735,501.6468,5214.0
2021-04-20 12:10:00,503.32,503.5,501.11,501.71,10679.0,501.9659,502.1455,499.7619,500.3603,10679.0
2021-04-20 12:20:00,501.97,502.33,501.5,501.7,4805.0,500.6196,500.9786,500.1508,500.3503,4805.0
2021-04-20 12:30:00,501.83,502.17,501.14,501.36,6908.0,500.4799,500.819,499.7918,500.0112,6908.0
2021-04-20 12:40:00,501.3,502.26,501.3,502.23,2410.0,499.9514,500.9088,499.9514,500.8789,2410.0
2021-04-20 12:50:00,502.24,502.68,501.81,502.68,4860.0,500.8888,501.3277,500.46,501.3277,4860.0
2021-04-20 13:00:00,502.98,503.25,502.29,502.6,5732.0,501.6268,501.8961,500.9387,501.2479,5732.0
2021-04-20 13:10:00,502.54,503.89,502.53,503.16,7099.0,501.188,502.5344,501.1781,501.8064,7099.0
2021-04-20 13:20:00,503.43,503.43,502.08,502.08,4400.0,502.0756,502.0756,500.7293,500.7293,4400.0
2021-04-20 13:30:00,502.0,502.33,501.08,501.72,4144.0,500.6495,500.9786,499.732,500.3702,4144.0
2021-04-20 13:40:00,501.55,502.41,501.4,502.41,20076.0,500.2007,501.0584,500.0511,501.0584,20076.0
2021-04-20 13:50:00,502.41,502.84,501.89,501.93,19374.0,501.0584,501.4872,500.5398,500.5797,19374.0
2021-04-20 14:00:00,501.81,503.5,501.74,503.09,24959.0,500.46,502.1455,500.3902,501.7366,24959.0
2021-04-20 14:10:00,503.15,503.97,502.69,503.86,15159.0,501.7964,502.6142,501.3376,502.5045,15159.0
2021-04-20 14:20:00,503.98,505.43,503.93,504.94,14626.0,502.6242,504.0703,502.5743,503.5816,14626.0
2021-04-20 14:30:00,505.16,505.16,504.19,504.71,5192.0,503.801,503.801,502.8336,503.3522,5192.0
2021-04-20 14:40:00,504.44,504.53,503.87,504.06,4049.0,503.0829,503.1727,502.5145,502.7039,4049.0
2021-04-20 14:50:00,504.05,504.5,502.98,503.06,7939.0,502.694,503.1428,501.6268,501.7066,7939.0
2021-04-20 15:00:00,503.2,505.0,503.2,504.83,4875.0,501.8463,503.6414,501.8463,503.4719,4875.0
2021-04-20 15:10:00,504.72,505.0,504.52,504.74,7845.0,503.3622,503.6414,503.1627,503.3821,7845.0
2021-04-20 15:20:00,505.0,505.98,504.7,505.27,16076.0,503.6414,504.6188,503.3422,503.9107,16076.0
2021-04-20 15:30:00,505.38,505.8,505.16,505.32,6031.0,504.0204,504.4393,503.801,503.9606,6031.0
2021-04-20 15:40:00,505.25,505.75,504.0,504.6,17524.0,503.8907,504.3894,502.6441,503.2425,17524.0
2021-04-20 15:50:00,504.33,505.16,504.32,504.75,24772.0,502.9732,503.801,502.9632,503.3921,24772.0
2021-04-21 09:30:00,506.99,507.99,504.58,504.58,28958.0,505.6261,506.6234,503.2225,503.2225,28958.0
2021-04-21 09:40:00,504.59,508.43,503.71,507.4,7830.0,503.2325,507.0622,502.3549,506.035,7830.0
2021-04-21 09:50:00,508.19,508.79,506.8,508.22,26092.0,506.8228,507.4212,505.4366,506.8528,26092.0
2021-04-21 10:00:00,507.94,508.76,506.49,508.73,7334.0,506.5735,507.3913,505.1274,507.3614,7334.0
2021-04-21 10:10:00,508.43,510.32,508.43,509.5,24851.0,507.0622,508.9471,507.0622,508.1293,24851.0
2021-04-21 10:20:00,509.59,509.95,508.22,509.81,8695.0,508.2191,508.5781,506.8528,508.4385,8695.0
2021-04-21 10:30:00,509.73,509.73,508.51,508.82,7694.0,508.3587,508.3587,507.142,507.4511,7694.0
2021-04-21 10:40:00,509.17,509.24,507.21,507.98,6247.0,507.8002,507.87,505.8455,506.6134,6247.0
2021-04-21 10:50:00,507.74,508.25,506.46,507.69,6390.0,506.374,506.8827,505.0975,506.3242,6390.0
2021-04-21 11:00:00,507.5,508.44,507.5,508.06,7370.0,506.1347,507.0722,506.1347,506.6932,7370.0
2021-04-21 11:10:00,507.65,509.7,507.65,509.55,7888.0,506.2843,508.3288,506.2843,508.1792,7888.0
2021-04-21 11:20:00,509.53,509.89,509.12,509.44,5966.0,508.1592,508.5183,507.7503,508.0695,5966.0
2021-04-21 11:30:00,509.24,510.19,509.12,509.57,24805.0,507.87,508.8175,507.7503,508.1991,24805.0
2021-04-21 11:40:00,509.52,509.59,508.13,508.55,8080.0,508.1493,508.2191,506.763,507.1819,8080.0
2021-04-21 11:50:00,508.7,508.95,508.15,508.36,3610.0,507.3315,507.5808,506.7829,506.9924,3610.0
2021-04-21 12:00:00,508.18,508.18,506.81,506.81,5704.0,506.8129,506.8129,505.4465,505.4465,5704.0
2021-04-21 12:10:00,507.01,507.01,506.08,506.51,3450.0,505.646,505.646,504.7185,505.1474,3450.0
2021-04-21 12:20:00,506.63,506.63,505.76,505.9,2715.0,505.267,505.267,504.3994,504.539,2715.0
2021-04-21 12:30:00,505.85,506.05,504.66,504.86,6088.0,504.4891,504.6886,503.3023,503.5018,6088.0
2021-04-21 12:40:00,505.13,505.74,505.05,505.62,4983.0,503.7711,504.3794,503.6913,504.2597,4983.0
2021-04-21 12:50:00,505.78,506.24,505.75,506.23,3082.0,504.4193,504.8781,504.3894,504.8681,3082.0
2021-04-21 13:00:00,506.26,506.5,506.05,506.17,3716.0,504.898,505.1374,504.6886,504.8083,3716.0
2021-04-21 13:10:00,506.19,506.19,505.62,506.19,3530.0,504.8282,504.8282,504.2597,504.8282,3530.0
2021-04-21 13:20:00,506.43,506.52,505.95,506.07,4784.0,505.0676,505.1573,504.5889,504.7085,4784.0
2021-04-21 13:30:00,506.38,506.5,506.27,506.43,1759.0,505.0177,505.1374,504.908,505.0676,1759.0
2021-04-21 13:40:00,506.28,506.34,504.94,504.95,4417.0,504.918,504.9778,503.5816,503.5915,4417.0
2021-04-21 13:50:00,505.01,505.03,504.0,504.46,7053.0,503.6514,503.6713,502.6441,503.1029,7053.0
2021-04-21 14:00:00,504.67,505.02,503.86,504.29,5137.0,503.3123,503.6614,502.5045,502.9333,5137.0
2021-04-21 14:10:00,504.25,505.2,504.25,504.69,3524.0,502.8934,503.8409,502.8934,503.3322,3524.0
2021-04-21 14:20:00,504.71,504.95,504.4,504.89,2693.0,503.3522,503.5915,503.043,503.5317,2693.0
2021-04-21 14:30:00,504.87,505.21,504.4,504.96,8500.0,503.5118,503.8509,503.043,503.6015,8500.0
2021-04-21 14:40:00,504.86,504.96,503.22,503.95,9815.0,503.5018,503.6015,501.8662,502.5942,9815.0
2021-04-21 14:50:00,504.07,505.0,503.83,504.91,3102.0,502.7139,503.6414,502.4746,503.5517,3102.0
2021-04-21 15:00:00,504.47,504.78,504.2,504.71,3007.0,503.1128,503.422,502.8436,503.3522,3007.0
2021-04-21 15:10:00,504.83,505.2,504.68,505.2,5019.0,503.4719,503.8409,503.3223,503.8409,5019.0
2021-04-21 15:20:00,505.13,505.23,504.29,504.38,21815.0,503.7711,503.8708,502.9333,503.0231,21815.0
2021-04-21 15:30:00,504.5,505.83,504.5,505.18,10020.0,503.1428,504.4692,503.1428,503.8209,10020.0
2021-04-21 15:40:00,505.19,505.97,504.98,505.74,4705.0,503.8309,504.6088,503.6215,504.3794,4705.0
2021-04-21 15:50:00,505.97,506.69,505.84,506.2,32739.0,504.6088,505.3269,504.4792,504.8382,32739.0
2021-04-22 09:30:00,505.4,505.4,501.51,503.37,30087.0,504.0403,504.0403,500.1608,502.0158,30087.0
2021-04-22 09:40:00,503.63,503.63,498.53,499.49,16213.0,502.2751,502.2751,497.1888,498.1462,16213.0
2021-04-22 09:50:00,499.25,500.81,499.16,500.06,15948.0,497.9069,499.4627,497.8171,498.7147,15948.0
2021-04-22 10:00:00,499.74,500.0,497.61,498.85,12733.0,498.3956,498.6549,496.2713,497.508,12733.0
2021-04-22 10:10:00,498.95,498.95,497.09,498.17,11820.0,497.6077,497.6077,495.7527,496.8298,11820.0
2021-04-22 10:20:00,497.99,498.44,497.11,497.58,6761.0,496.6503,497.0991,495.7726,496.2414,6761.0
2021-04-22 10:30:00,497.13,498.59,496.85,498.45,13540.0,495.7926,497.2487,495.5133,497.109,13540.0
2021-04-22 10:40:00,498.17,500.92,498.17,500.82,4726.0,496.8298,499.5724,496.8298,499.4727,4726.0
2021-04-22 10:50:00,500.5,501.0,499.7,500.55,8770.0,499.1535,499.6522,498.3557,499.2034,8770.0
2021-04-22 11:00:00,500.33,501.3,500.01,501.01,6994.0,498.984,499.9514,498.6648,499.6621,6994.0
2021-04-22 11:10:00,500.5,500.97,500.31,500.95,22940.0,499.1535,499.6223,498.964,499.6023,22940.0
2021-04-22 11:20:00,501.12,501.61,500.99,501.14,4295.0,499.7719,500.2605,499.6422,499.7918,4295.0
2021-04-22 11:30:00,500.72,502.17,500.66,501.41,27683.0,499.3729,500.819,499.3131,500.0611,27683.0
2021-04-22 11:40:00,501.68,502.45,501.43,502.07,11416.0,500.3303,501.0983,500.081,500.7193,11416.0
2021-04-22 11:50:00,502.05,503.46,501.51,503.46,13647.0,500.6994,502.1056,500.1608,502.1056,13647.0
2021-04-22 12:00:00,503.48,503.6,500.64,500.64,5965.0,502.1255,502.2452,499.2931,499.2931,5965.0
2021-04-22 12:10:00,500.56,501.47,500.05,501.05,9294.0,499.2134,500.1209,498.7047,499.702,9294.0
2021-04-22 12:20:00,500.84,501.08,500.58,500.9,2404.0,499.4926,499.732,499.2333,499.5524,2404.0
2021-04-22 12:30:00,500.84,501.18,500.32,500.5,14247.0,499.4926,499.8317,498.974,499.1535,14247.0
2021-04-22 12:40:00,500.55,501.33,500.33,501.02,1600.0,499.2034,499.9813,498.984,499.6721,1600.0
2021-04-22 12:50:00,501.22,501.22,500.4,500.67,3049.0,499.8716,499.8716,499.0538,499.3231,3049.0
2021-04-22 13:00:00,500.89,500.89,499.02,499.63,5721.0,499.5425,499.5425,497.6775,498.2859,5721.0
2021-04-22 13:10:00,499.69,499.73,496.91,497.21,5417.0,498.3457,498.3856,495.5732,495.8724,5417.0
2021-04-22 13:20:00,497.0,498.34,497.0,497.67,7434.0,495.6629,496.9993,495.6629,496.3311,7434.0
2021-04-22 13:30:00,497.53,498.62,497.17,498.1,2936.0,496.1915,497.2786,495.8325,496.76,2936.0
2021-04-22 13:40:00,497.9,497.97,496.61,496.68,9600.0,496.5605,496.6303,495.274,495.3438,9600.0
2021-04-22 13:50:00,496.55,497.58,495.86,497.58,10402.0,495.2141,496.2414,494.526,496.2414,10402.0
2021-04-22 14:00:00,497.12,497.42,495.93,497.42,7215.0,495.7826,496.0818,494.5958,496.0818,7215.0
2021-04-22 14:10:00,497.29,497.33,496.59,496.79,3831.0,495.9522,495.992,495.254,495.4535,3831.0
2021-04-22 14:20:00,496.79,497.52,496.37,497.51,3974.0,495.4535,496.1815,495.0346,496.1716,3974.0
2021-04-22 14:30:00,497.7,497.7,496.31,497.13,5296.0,496.3611,496.3611,494.9748,495.7926,5296.0
2021-04-22 14:40:00,497.12,497.38,496.85,497.03,2225.0,495.7826,496.0419,495.5133,495.6929,2225.0
2021-04-22 14:50:00,497.32,497.32,496.5,496.5,3894.0,495.9821,495.9821,495.1643,495.1643,3894.0
2021-04-22 15:00:00,496.5,497.02,495.65,495.93,4912.0,495.1643,495.6829,494.3166,494.5958,4912.0
2021-04-22 15:10:00,495.58,496.26,495.58,495.84,5341.0,494.2468,494.9249,494.2468,494.5061,5341.0
2021-04-22 15:20:00,495.93,496.08,495.2,495.38,11385.0,494.5958,494.7454,493.8678,494.0473,11385.0
2021-04-22 15:30:00,495.42,496.38,495.32,495.97,8904.0,494.0872,495.0446,493.9875,494.6357,8904.0
2021-04-22 15:40:00,495.8,496.43,493.64,493.92,16885.0,494.4662,495.0945,492.312,492.5912,16885.0
2021-04-22 15:50:00,494.03,494.97,489.28,490.0,220821.0,492.7009,493.6384,487.9637,488.6818,220821.0
2021-04-23 09:30:00,487.54,489.05,484.03,485.3,25128.0,486.2284,487.7343,482.7278,483.9944,25128.0
2021-04-23 09:40:00,485.28,487.02,484.85,486.6,17800.0,483.9745,485.7098,483.5456,485.2909,17800.0
2021-04-23 09:50:00,486.53,489.82,485.98,489.14,12295.0,485.2211,488.5023,484.6726,487.8241,12295.0
2021-04-23 10:00:00,489.0,490.82,488.46,488.86,20682.0,487.6845,489.4996,487.1459,487.5448,20682.0
2021-04-23 10:10:00,488.46,489.64,488.26,488.77,7979.0,487.1459,488.3227,486.9465,487.4551,7979.0
2021-04-23 10:20:00,488.63,488.63,487.39,487.92,7370.0,487.3155,487.3155,486.0788,486.6074,7370.0
2021-04-23 10:30:00,488.14,489.3,487.43,488.77,12410.0,486.8268,487.9837,486.1187,487.4551,12410.0
2021-04-23 10:40:00,488.98,489.77,488.52,489.37,5432.0,487.6645,488.4524,487.2058,488.0535,5432.0
2021-04-23 10:50:00,489.27,489.29,488.04,488.53,5123.0,487.9537,487.9737,486.727,487.2157,5123.0
2021-04-23 11:00:00,488.54,488.54,486.7,486.7,7771.0,487.2257,487.2257,485.3906,485.3906,7771.0
2021-04-23 11:10:00,486.88,488.5,486.06,488.5,13174.0,485.5702,487.1858,484.7524,487.1858,13174.0
2021-04-23 11:20:00,489.17,490.0,488.9,489.45,7860.0,487.854,488.6818,487.5847,488.1332,7860.0
2021-04-23 11:30:00,489.66,490.21,489.44,489.87,5025.0,488.3427,488.8912,488.1233,488.5521,5025.0
2021-04-23 11:40:00,490.14,490.15,488.35,488.93,15826.0,488.8214,488.8314,487.0362,487.6146,15826.0
2021-04-23 11:50:00,488.86,488.86,487.26,487.56,6000.0,487.5448,487.5448,485.9491,486.2483,6000.0
2021-04-23 12:00:00,487.96,488.8,487.96,488.64,4614.0,486.6473,487.485,486.6473,487.3254,4614.0
2021-04-23 12:10:00,488.3,489.22,488.3,488.92,1972.0,486.9863,487.9039,486.9863,487.6047,1972.0
2021-04-23 12:20:00,489.0,489.69,488.8,489.04,3631.0,487.6845,488.3726,487.485,487.7244,3631.0
2021-04-23 12:30:00,489.06,489.64,489.06,489.21,3450.0,487.7443,488.3227,487.7443,487.8939,3450.0
2021-04-23 12:40:00,489.44,489.76,488.83,489.21,9765.0,488.1233,488.4424,487.5149,487.8939,9765.0
2021-04-23 12:50:00,489.24,489.74,489.23,489.39,4905.0,487.9238,488.4225,487.9138,488.0734,4905.0
2021-04-23 13:00:00,489.3,489.43,488.33,489.12,9800.0,487.9837,488.1133,487.0163,487.8041,9800.0
2021-04-23 13:10:00,489.04,489.04,488.56,488.92,2111.0,487.7244,487.7244,487.2456,487.6047,2111.0
2021-04-23 13:20:00,488.9,489.38,488.75,489.18,5979.0,487.5847,488.0634,487.4351,487.864,5979.0
2021-04-23 13:30:00,489.29,489.73,489.29,489.33,6245.0,487.9737,488.4125,487.9737,488.0136,6245.0
2021-04-23 13:40:00,489.39,489.79,489.27,489.79,3234.0,488.0734,488.4723,487.9537,488.4723,3234.0
2021-04-23 13:50:00,489.82,490.67,489.69,490.67,8552.0,488.5023,489.35,488.3726,489.35,8552.0
2021-04-23 14:00:00,490.65,490.72,490.0,490.37,6845.0,489.33,489.3998,488.6818,489.0508,6845.0
2021-04-23 14:10:00,490.33,490.89,490.0,490.89,8615.0,489.0109,489.5694,488.6818,489.5694,8615.0
2021-04-23 14:20:00,490.95,491.49,490.42,490.65,22213.0,489.6292,490.1678,489.1006,489.33,22213.0
2021-04-23 14:30:00,490.8,491.16,489.61,489.62,7238.0,489.4796,489.8386,488.2928,488.3028,7238.0
2021-04-23 14:40:00,490.08,490.37,489.54,490.17,6223.0,488.7616,489.0508,488.223,488.8513,6223.0
2021-04-23 14:50:00,490.19,490.45,489.64,490.0,4598.0,488.8713,489.1306,488.3227,488.6818,4598.0
2021-04-23 15:00:00,490.06,490.37,489.9,490.26,11545.0,488.7416,489.0508,488.582,488.9411,11545.0
2021-04-23 15:10:00,490.19,490.57,489.78,490.34,4290.0,488.8713,489.2502,488.4624,489.0209,4290.0
2021-04-23 15:20:00,490.34,490.6,490.09,490.6,19796.0,489.0209,489.2802,488.7715,489.2802,19796.0
2021-04-23 15:30:00,490.37,490.7,489.77,490.12,10048.0,489.0508,489.3799,488.4524,488.8014,10048.0
2021-04-23 15:40:00,490.0,490.24,489.34,489.56,16004.0,488.6818,488.9211,488.0235,488.243,16004.0
2021-04-23 15:50:00,489.73,490.37,485.05,488.59,97844.0,488.4125,489.0508,483.7451,487.2756,97844.0
2021-04-26 09:30:00,489.84,489.84,485.0,486.36,21311.0,488.5222,488.5222,483.6952,485.0516,21311.0
2021-04-26 09:40:00,486.41,487.43,486.15,486.97,11359.0,485.1014,486.1187,484.8421,485.6599,11359.0
2021-04-26 09:50:00,486.73,492.6,486.48,492.59,11474.0,485.4206,491.2748,485.1712,491.2648,11474.0
2021-04-26 10:00:00,492.68,495.5,492.36,494.82,9081.0,491.3546,494.167,491.0354,493.4888,9081.0
2021-04-26 10:10:00,494.0,494.96,492.52,494.41,8901.0,492.671,493.6284,491.195,493.0799,8901.0
2021-04-26 10:20:00,494.5,496.31,494.43,495.75,9356.0,493.1697,494.9748,493.0999,494.4163,9356.0
2021-04-26 10:30:00,495.47,496.41,494.7,496.41,6264.0,494.1371,495.0745,493.3691,495.0745,6264.0
2021-04-26 10:40:00,496.58,497.05,495.75,496.08,5788.0,495.2441,495.7128,494.4163,494.7454,5788.0
2021-04-26 10:50:00,496.25,496.25,495.41,495.72,4399.0,494.915,494.915,494.0772,494.3864,4399.0
2021-04-26 11:00:00,495.62,495.93,494.97,495.5,3808.0,494.2866,494.5958,493.6384,494.167,3808.0
2021-04-26 11:10:00,495.67,496.09,495.65,495.97,4572.0,494.3365,494.7554,494.3166,494.6357,4572.0
2021-04-26 11:20:00,496.08,496.17,495.55,495.97,5804.0,494.7454,494.8352,494.2168,494.6357,5804.0
2021-04-26 11:30:00,496.08,496.08,495.1,495.1,2298.0,494.7454,494.7454,493.768,493.768,2298.0
2021-04-26 11:40:00,495.28,496.08,495.25,495.76,4118.0,493.9476,494.7454,493.9176,494.4263,4118.0
2021-04-26 11:50:00,495.88,497.06,495.7,496.98,7623.0,494.546,495.7228,494.3664,495.643,7623.0
2021-04-26 12:00:00,497.27,497.76,497.17,497.19,3810.0,495.9322,496.4209,495.8325,495.8524,3810.0
2021-04-26 12:10:00,497.47,497.6,497.26,497.44,1698.0,496.1317,496.2613,495.9222,496.1018,1698.0
2021-04-26 12:20:00,497.53,497.82,496.88,497.02,6271.0,496.1915,496.4807,495.5433,495.6829,6271.0
2021-04-26 12:30:00,496.9,498.56,496.66,498.45,11371.0,495.5632,497.2187,495.3239,497.109,11371.0
2021-04-26 12:40:00,498.29,499.09,497.83,498.94,7090.0,496.9495,497.7473,496.4907,497.5977,7090.0
2021-04-26 12:50:00,498.8,499.31,498.56,498.87,4424.0,497.4581,497.9667,497.2187,497.5279,4424.0
2021-04-26 13:00:00,498.97,499.68,498.97,499.33,3682.0,497.6276,498.3357,497.6276,497.9867,3682.0
2021-04-26 13:10:00,498.91,499.1,498.61,498.61,3800.0,497.5678,497.7573,497.2686,497.2686,3800.0
2021-04-26 13:20:00,498.5,498.5,497.56,497.63,5383.0,497.1589,497.1589,496.2214,496.2912,5383.0
2021-04-26 13:30:00,497.98,498.27,497.8,497.97,1931.0,496.6403,496.9295,496.4608,496.6303,1931.0
2021-04-26 13:40:00,497.9,498.38,497.87,498.31,3719.0,496.5605,497.0392,496.5306,496.9694,3719.0
2021-04-26 13:50:00,498.53,498.61,498.09,498.09,6300.0,497.1888,497.2686,496.75,496.75,6300.0
2021-04-26 14:00:00,498.05,498.64,498.0,498.55,4363.0,496.7101,497.2985,496.6602,497.2088,4363.0
2021-04-26 14:10:00,498.51,499.35,498.5,499.11,4800.0,497.1689,498.0066,497.1589,497.7673,4800.0
2021-04-26 14:20:00,499.08,499.5,499.0,499.29,5121.0,497.7373,498.1562,497.6576,497.9468,5121.0
2021-04-26 14:30:00,499.19,500.04,499.0,499.54,4505.0,497.847,498.6948,497.6576,498.1961,4505.0
2021-04-26 14:40:00,499.87,500.24,499.0,500.1,30051.0,498.5252,498.8942,497.6576,498.7546,30051.0
2021-04-26 14:50:00,500.31,500.81,500.2,500.21,4742.0,498.964,499.4627,498.8543,498.8643,4742.0
2021-04-26 15:00:00,500.25,500.97,500.24,500.79,5619.0,498.9042,499.6223,498.8942,499.4427,5619.0
2021-04-26 15:10:00,500.79,500.87,500.4,500.48,6253.0,499.4427,499.5225,499.0538,499.1336,6253.0
2021-04-26 15:20:00,500.4,501.43,500.4,500.92,13659.0,499.0538,500.081,499.0538,499.5724,13659.0
2021-04-26 15:30:00,500.82,500.92,500.33,500.34,9118.0,499.4727,499.5724,498.984,498.994,9118.0
2021-04-26 15:40:00,500.44,500.63,500.0,500.16,12156.0,499.0937,499.2832,498.6549,498.8144,12156.0
2021-04-26 15:50:00,500.0,502.0,500.0,501.14,75571.0,498.6549,500.6495,498.6549,499.7918,75571.0
2021-04-27 09:30:00,502.49,502.6,495.95,495.95,20197.0,501.1382,501.2479,494.6158,494.6158,20197.0
2021-04-27 09:40:00,496.08,497.32,495.25,497.08,8296.0,494.7454,495.9821,493.9176,495.7427,8296.0
2021-04-27 09:50:00,496.38,497.08,494.52,494.54,10012.0,495.0446,495.7427,493.1896,493.2096,10012.0
2021-04-27 10:00:00,494.48,494.5,493.08,493.1,4974.0,493.1497,493.1697,491.7535,491.7734,4974.0
2021-04-27 10:10:00,493.18,493.24,491.84,492.44,8419.0,491.8532,491.9131,490.5168,491.1152,8419.0
2021-04-27 10:20:00,492.79,493.99,492.79,493.99,5608.0,491.4643,492.661,491.4643,492.661,5608.0
2021-04-27 10:30:00,493.81,493.81,492.44,492.66,6350.0,492.4815,492.4815,491.1152,491.3346,6350.0
2021-04-27 10:40:00,492.51,493.11,491.77,492.84,5285.0,491.185,491.7834,490.447,491.5141,5285.0
2021-04-27 10:50:00,492.5,493.04,492.36,492.81,3185.0,491.175,491.7136,491.0354,491.4842,3185.0
2021-04-27 11:00:00,492.58,492.79,491.73,492.47,3165.0,491.2548,491.4643,490.4071,491.1451,3165.0
2021-04-27 11:10:00,492.53,493.17,492.25,492.63,4700.0,491.205,491.8432,490.9257,491.3047,4700.0
2021-04-27 11:20:00,492.68,493.15,491.5,491.86,6089.0,491.3546,491.8233,490.1777,490.5368,6089.0
2021-04-27 11:30:00,491.75,493.35,491.75,492.71,4172.0,490.4271,492.0228,490.4271,491.3845,4172.0
2021-04-27 11:40:00,492.71,493.24,492.07,492.16,6950.0,491.3845,491.9131,490.7462,490.836,6950.0
2021-04-27 11:50:00,492.31,493.35,492.31,493.24,8170.0,490.9856,492.0228,490.9856,491.9131,8170.0
2021-04-27 12:00:00,493.29,493.35,492.25,492.25,9024.0,491.9629,492.0228,490.9257,490.9257,9024.0
2021-04-27 12:10:00,492.28,493.18,492.2,492.73,5048.0,490.9556,491.8532,490.8759,491.4044,5048.0
2021-04-27 12:20:00,492.89,493.24,492.7,492.7,3008.0,491.564,491.9131,491.3745,491.3745,3008.0
2021-04-27 12:30:00,492.43,493.99,492.23,493.98,4766.0,491.1052,492.661,490.9058,492.6511,4766.0
2021-04-27 12:40:00,494.5,494.77,494.24,494.6,3045.0,493.1697,493.4389,492.9104,493.2694,3045.0
2021-04-27 12:50:00,494.54,494.8,493.94,494.09,3720.0,493.2096,493.4689,492.6112,492.7608,3720.0
2021-04-27 13:00:00,494.1,494.26,493.11,493.23,2977.0,492.7707,492.9303,491.7834,491.9031,2977.0
2021-04-27 13:10:00,493.0,494.27,492.93,494.02,3614.0,491.6737,492.9403,491.6039,492.691,3614.0
2021-04-27 13:20:00,494.17,494.29,493.83,493.93,1416.0,492.8406,492.9602,492.5015,492.6012,1416.0
2021-04-27 13:30:00,494.06,494.06,493.36,493.77,3112.0,492.7308,492.7308,492.0327,492.4416,3112.0
2021-04-27 13:40:00,493.76,494.0,493.51,493.87,3463.0,492.4317,492.671,492.1823,492.5414,3463.0
2021-04-27 13:50:00,493.95,494.09,493.64,493.64,2723.0,492.6211,492.7608,492.312,492.312,2723.0
2021-04-27 14:00:00,493.58,494.3,493.14,494.03,6394.0,492.2521,492.9702,491.8133,492.7009,6394.0
2021-04-27 14:10:00,493.92,494.11,493.64,494.11,2060.0,492.5912,492.7807,492.312,492.7807,2060.0
2021-04-27 14:20:00,493.93,494.18,493.5,494.04,4535.0,492.6012,492.8505,492.1724,492.7109,4535.0
2021-04-27 14:30:00,494.1,494.11,493.52,493.76,4126.0,492.7707,492.7807,492.1923,492.4317,4126.0
2021-04-27 14:40:00,493.92,494.15,493.44,493.55,2796.0,492.5912,492.8206,492.1125,492.2222,2796.0
2021-04-27 14:50:00,493.63,493.84,493.2,493.2,4000.0,492.302,492.5114,491.8732,491.8732,4000.0
2021-04-27 15:00:00,493.25,493.36,492.05,492.55,5975.0,491.923,492.0327,490.7263,491.2249,5975.0
2021-04-27 15:10:00,492.65,493.61,492.65,493.61,3275.0,491.3246,492.2821,491.3246,492.2821,3275.0
2021-04-27 15:20:00,493.35,493.72,492.13,492.13,10397.0,492.0228,492.3918,490.806,490.806,10397.0
2021-04-27 15:30:00,492.33,492.98,492.08,492.41,8259.0,491.0055,491.6538,490.7562,491.0853,8259.0
2021-04-27 15:40:00,492.54,492.59,491.64,491.94,15087.0,491.2149,491.2648,490.3174,490.6165,15087.0
2021-04-27 15:50:00,492.01,492.31,491.26,491.82,26787.0,490.6864,490.9856,489.9384,490.4969,26787.0
2021-04-28 09:30:00,494.91,495.44,489.39,490.0,24373.0,493.5786,494.1071,488.0734,488.6818,24373.0
2021-04-28 09:40:00,489.8,493.01,489.42,493.01,9537.0,488.4823,491.6837,488.1033,491.6837,9537.0
2021-04-28 09:50:00,492.0,493.1,491.32,492.06,5541.0,490.6764,491.7734,489.9982,490.7362,5541.0
2021-04-28 10:00:00,492.29,492.29,489.41,490.47,6423.0,490.9656,490.9656,488.0934,489.1505,6423.0
2021-04-28 10:10:00,490.19,490.8,487.6,488.73,7434.0,488.8713,489.4796,486.2882,487.4152,7434.0
2021-04-28 10:20:00,488.64,490.5,488.57,489.96,8911.0,487.3254,489.1804,487.2556,488.6419,8911.0
2021-04-28 10:30:00,489.81,491.43,489.77,491.43,3800.0,488.4923,490.1079,488.4524,490.1079,3800.0
2021-04-28 10:40:00,491.83,491.83,490.17,490.44,11703.0,490.5068,490.5068,488.8513,489.1206,11703.0
2021-04-28 10:50:00,490.31,492.03,490.18,491.15,16780.0,488.9909,490.7063,488.8613,489.8287,16780.0
2021-04-28 11:00:00,490.79,491.65,490.19,491.31,16970.0,489.4696,490.3273,488.8713,489.9882,16970.0
2021-04-28 11:10:00,491.47,492.0,490.78,490.88,21003.0,490.1478,490.6764,489.4597,489.5594,21003.0
2021-04-28 11:20:00,490.79,490.93,490.08,490.91,72300.0,489.4696,489.6093,488.7616,489.5893,72300.0
2021-04-28 11:30:00,490.97,491.67,490.19,491.67,18622.0,489.6492,490.3473,488.8713,490.3473,18622.0
2021-04-28 11:40:00,491.7,491.7,490.26,490.85,9455.0,490.3772,490.3772,488.9411,489.5295,9455.0
2021-04-28 11:50:00,490.85,491.14,490.69,490.9,2200.0,489.5295,489.8187,489.3699,489.5793,2200.0
2021-04-28 12:00:00,490.7,490.7,489.28,489.79,5116.0,489.3799,489.3799,487.9637,488.4723,5116.0
2021-04-28 12:10:00,490.01,490.22,488.88,489.15,5355.0,488.6917,488.9012,487.5648,487.8341,5355.0
2021-04-28 12:20:00,489.13,489.13,488.5,488.5,4837.0,487.8141,487.8141,487.1858,487.1858,4837.0
2021-04-28 12:30:00,488.73,489.22,488.73,489.18,2552.0,487.4152,487.9039,487.4152,487.864,2552.0
2021-04-28 12:40:00,488.77,488.77,488.35,488.58,1821.0,487.4551,487.4551,487.0362,487.2656,1821.0
2021-04-28 12:50:00,488.64,488.68,487.82,488.26,2725.0,487.3254,487.3653,486.5076,486.9465,2725.0
2021-04-28 13:00:00,488.24,488.45,487.95,488.44,3439.0,486.9265,487.1359,486.6373,487.126,3439.0
2021-04-28 13:10:00,488.15,488.39,488.0,488.0,2985.0,486.8367,487.0761,486.6871,486.6871,2985.0
2021-04-28 13:20:00,488.08,488.66,488.04,488.37,3423.0,486.7669,487.3454,486.727,487.0562,3423.0
2021-04-28 13:30:00,488.52,488.52,487.66,487.66,2350.0,487.2058,487.2058,486.3481,486.3481,2350.0
2021-04-28 13:40:00,487.86,488.14,487.79,488.12,3720.0,486.5475,486.8268,486.4777,486.8068,3720.0
2021-04-28 13:50:00,487.96,488.37,487.91,488.12,4262.0,486.6473,487.0562,486.5974,486.8068,4262.0
2021-04-28 14:00:00,488.12,489.74,487.73,489.26,7108.0,486.8068,488.4225,486.4179,487.9438,7108.0
2021-04-28 14:10:00,489.03,489.6,488.86,489.55,4913.0,487.7144,488.2828,487.5448,488.233,4913.0
2021-04-28 14:20:00,489.64,489.69,489.1,489.18,2407.0,488.3227,488.3726,487.7842,487.864,2407.0
2021-04-28 14:30:00,489.19,490.38,488.81,490.16,6382.0,487.8739,489.0607,487.495,488.8413,6382.0
2021-04-28 14:40:00,490.08,490.38,489.63,489.8,6204.0,488.7616,489.0607,488.3128,488.4823,6204.0
2021-04-28 14:50:00,489.52,489.52,489.0,489.23,4520.0,488.2031,488.2031,487.6845,487.9138,4520.0
2021-04-28 15:00:00,489.23,489.29,488.4,488.93,5970.0,487.9138,487.9737,487.0861,487.6146,5970.0
2021-04-28 15:10:00,488.78,488.79,487.5,487.95,4434.0,487.4651,487.475,486.1885,486.6373,4434.0
2021-04-28 15:20:00,487.81,488.67,487.72,488.39,4258.0,486.4977,487.3553,486.4079,487.0761,4258.0
2021-04-28 15:30:00,488.44,488.78,488.13,488.6,6473.0,487.126,487.4651,486.8168,487.2855,6473.0
2021-04-28 15:40:00,488.69,489.15,488.43,489.03,8596.0,487.3753,487.8341,487.116,487.7144,8596.0
2021-04-28 15:50:00,488.83,489.19,487.76,487.76,42401.0,487.5149,487.8739,486.4478,486.4478,42401.0
2021-04-29 09:30:00,489.69,490.0,486.4,488.58,16946.0,488.3726,488.6818,485.0915,487.2656,16946.0
2021-04-29 09:40:00,488.46,488.67,487.0,487.62,9319.0,487.1459,487.3553,485.6898,486.3082,9319.0
2021-04-29 09:50:00,486.84,487.12,484.16,484.72,9845.0,485.5303,485.8095,482.8575,483.416,9845.0
2021-04-29 10:00:00,484.73,484.83,482.28,483.67,11203.0,483.4259,483.5257,480.9825,482.3688,11203.0
2021-04-29 10:10:00,483.4,485.92,482.72,485.92,8765.0,482.0995,484.6127,481.4214,484.6127,8765.0
2021-04-29 10:20:00,485.62,486.43,485.21,485.69,9077.0,484.3136,485.1214,483.9047,484.3834,9077.0
2021-04-29 10:30:00,485.95,486.5,485.9,486.06,4921.0,484.6427,485.1912,484.5928,484.7524,4921.0
2021-04-29 10:40:00,486.25,486.89,486.0,486.0,5505.0,484.9419,485.5801,484.6925,484.6925,5505.0
2021-04-29 10:50:00,485.85,486.45,485.32,485.54,8281.0,484.5429,485.1413,484.0144,484.2338,8281.0
2021-04-29 11:00:00,485.62,486.08,484.4,485.74,5957.0,484.3136,484.7723,483.0968,484.4332,5957.0
2021-04-29 11:10:00,486.11,487.65,486.09,486.91,4785.0,484.8022,486.3381,484.7823,485.6001,4785.0
2021-04-29 11:20:00,487.42,487.72,486.15,486.62,6012.0,486.1087,486.4079,484.8421,485.3109,6012.0
2021-04-29 11:30:00,486.78,487.24,485.93,486.61,2020.0,485.4704,485.9292,484.6227,485.3009,2020.0
2021-04-29 11:40:00,486.83,486.85,486.2,486.85,2466.0,485.5203,485.5402,484.892,485.5402,2466.0
2021-04-29 11:50:00,486.67,486.8,484.78,484.8,1993.0,485.3607,485.4904,483.4758,483.4958,1993.0
2021-04-29 12:00:00,484.57,485.12,482.63,484.27,4536.0,483.2664,483.8149,481.3316,482.9672,4536.0
2021-04-29 12:10:00,484.6,485.46,484.23,485.21,4828.0,483.2963,484.154,482.9273,483.9047,4828.0
2021-04-29 12:20:00,485.11,485.11,483.95,484.77,5514.0,483.8049,483.8049,482.648,483.4658,5514.0
2021-04-29 12:30:00,484.61,485.67,484.58,485.37,3028.0,483.3063,484.3634,483.2764,484.0642,3028.0
2021-04-29 12:40:00,485.65,485.94,485.65,485.93,4502.0,484.3435,484.6327,484.3435,484.6227,4502.0
2021-04-29 12:50:00,485.83,486.23,485.82,486.23,1900.0,484.523,484.9219,484.513,484.9219,1900.0
2021-04-29 13:00:00,486.2,487.02,486.18,486.33,4728.0,484.892,485.7098,484.872,485.0216,4728.0
2021-04-29 13:10:00,486.03,487.1,486.02,486.99,2750.0,484.7224,485.7896,484.7125,485.6799,2750.0
2021-04-29 13:20:00,486.96,487.19,485.81,486.73,21681.0,485.6499,485.8793,484.503,485.4206,21681.0
2021-04-29 13:30:00,486.79,486.81,485.64,485.67,5445.0,485.4804,485.5004,484.3335,484.3634,5445.0
2021-04-29 13:40:00,485.56,486.52,485.55,486.0,3525.0,484.2537,485.2111,484.2437,484.6925,3525.0
2021-04-29 13:50:00,486.17,486.17,485.32,485.46,3259.0,484.8621,484.8621,484.0144,484.154,3259.0
2021-04-29 14:00:00,485.58,485.83,485.37,485.67,1600.0,484.2737,484.523,484.0642,484.3634,1600.0
2021-04-29 14:10:00,485.84,486.37,485.57,485.67,3245.0,484.533,485.0615,484.2637,484.3634,3245.0
2021-04-29 14:20:00,485.81,486.0,485.22,485.27,3503.0,484.503,484.6925,483.9146,483.9645,3503.0
2021-04-29 14:30:00,485.32,486.08,485.15,485.84,3992.0,484.0144,484.7723,483.8448,484.533,3992.0
2021-04-29 14:40:00,486.25,486.79,485.92,486.73,7161.0,484.9419,485.4804,484.6127,485.4206,7161.0
2021-04-29 14:50:00,486.73,486.73,485.51,485.99,2337.0,485.4206,485.4206,484.2038,484.6826,2337.0
2021-04-29 15:00:00,485.86,486.4,485.73,485.8,2800.0,484.5529,485.0915,484.4233,484.4931,2800.0
2021-04-29 15:10:00,486.31,486.53,485.31,485.31,1923.0,485.0017,485.2211,484.0044,484.0044,1923.0
2021-04-29 15:20:00,485.45,485.45,484.94,485.04,1791.0,484.144,484.144,483.6354,483.7351,1791.0
2021-04-29 15:30:00,484.87,485.48,484.87,485.44,4053.0,483.5656,484.1739,483.5656,484.134,4053.0
2021-04-29 15:40:00,485.15,486.24,485.06,486.11,7497.0,483.8448,484.9319,483.7551,484.8022,7497.0
2021-04-29 15:50:00,485.82,486.22,484.87,484.87,49041.0,484.513,484.9119,483.5656,483.5656,49041.0
2021-04-30 09:30:00,482.77,488.38,482.77,487.51,10327.0,481.4712,487.0661,481.4712,486.1985,10327.0
2021-04-30 09:40:00,488.26,491.58,488.26,490.45,7291.0,486.9465,490.2575,486.9465,489.1306,7291.0
2021-04-30 09:50:00,489.04,489.4,488.15,488.81,4375.0,487.7244,488.0834,486.8367,487.495,4375.0
2021-04-30 10:00:00,489.42,489.52,487.41,487.41,6208.0,488.1033,488.2031,486.0987,486.0987,6208.0
2021-04-30 10:10:00,487.42,487.47,484.74,484.74,5445.0,486.1087,486.1586,483.4359,483.4359,5445.0
2021-04-30 10:20:00,484.88,487.66,484.75,487.51,5555.0,483.5755,486.3481,483.4459,486.1985,5555.0
2021-04-30 10:30:00,487.59,488.71,487.41,488.31,4478.0,486.2783,487.3952,486.0987,486.9963,4478.0
2021-04-30 10:40:00,488.57,489.13,488.47,488.59,4946.0,487.2556,487.8141,487.1559,487.2756,4946.0
2021-04-30 10:50:00,488.87,488.87,487.39,487.88,3599.0,487.5548,487.5548,486.0788,486.5675,3599.0
2021-04-30 11:00:00,487.85,487.85,487.27,487.44,3187.0,486.5376,486.5376,485.9591,486.1287,3187.0
2021-04-30 11:10:00,487.43,488.1,486.12,486.12,2503.0,486.1187,486.7869,484.8122,484.8122,2503.0
2021-04-30 11:20:00,486.02,486.38,485.69,485.81,3733.0,484.7125,485.0715,484.3834,484.503,3733.0
2021-04-30 11:30:00,485.87,487.28,485.87,487.13,3531.0,484.5629,485.9691,484.5629,485.8195,3531.0
2021-04-30 11:40:00,487.02,487.06,486.27,486.69,4950.0,485.7098,485.7497,484.9618,485.3807,4950.0
2021-04-30 11:50:00,486.68,486.89,486.39,486.66,4400.0,485.3707,485.5801,485.0815,485.3508,4400.0
2021-04-30 12:00:00,486.52,486.72,486.23,486.35,1846.0,485.2111,485.4106,484.9219,485.0416,1846.0
2021-04-30 12:10:00,486.41,486.67,485.66,485.86,3575.0,485.1014,485.3607,484.3534,484.5529,3575.0
2021-04-30 12:20:00,486.21,486.27,485.34,485.56,4253.0,484.902,484.9618,484.0343,484.2537,4253.0
2021-04-30 12:30:00,485.57,485.57,484.4,484.71,5676.0,484.2637,484.2637,483.0968,483.406,5676.0
2021-04-30 12:40:00,484.93,485.46,484.93,485.11,3081.0,483.6254,484.154,483.6254,483.8049,3081.0
2021-04-30 12:50:00,485.45,485.68,484.61,485.54,3397.0,484.144,484.3734,483.3063,484.2338,3397.0
2021-04-30 13:00:00,485.55,485.92,485.19,485.48,4491.0,484.2437,484.6127,483.8847,484.1739,4491.0
2021-04-30 13:10:00,485.23,485.29,484.83,485.14,3684.0,483.9246,483.9844,483.5257,483.8348,3684.0
2021-04-30 13:20:00,485.31,485.9,485.1,485.66,2804.0,484.0044,484.5928,483.795,484.3534,2804.0
2021-04-30 13:30:00,485.64,485.97,485.35,485.74,3822.0,484.3335,484.6626,484.0443,484.4332,3822.0
2021-04-30 13:40:00,485.66,486.27,485.35,486.23,6740.0,484.3534,484.9618,484.0443,484.9219,6740.0
2021-04-30 13:50:00,486.37,486.37,484.93,484.96,2033.0,485.0615,485.0615,483.6254,483.6553,2033.0
2021-04-30 14:00:00,485.18,485.77,485.08,485.2,1949.0,483.8747,484.4631,483.775,483.8947,1949.0
2021-04-30 14:10:00,485.56,485.88,485.43,485.5,4615.0,484.2537,484.5729,484.1241,484.1939,4615.0
2021-04-30 14:20:00,485.35,485.76,485.35,485.7,3468.0,484.0443,484.4532,484.0443,484.3933,3468.0
2021-04-30 14:30:00,485.41,485.53,484.84,484.92,4207.0,484.1041,484.2238,483.5357,483.6154,4207.0
2021-04-30 14:40:00,485.0,485.08,484.65,484.65,3550.0,483.6952,483.775,483.3462,483.3462,3550.0
2021-04-30 14:50:00,484.41,484.84,484.18,484.52,6548.0,483.1068,483.5357,482.8774,483.2165,6548.0
2021-04-30 15:00:00,484.51,484.72,484.05,484.45,6329.0,483.2065,483.416,482.7478,483.1467,6329.0
2021-04-30 15:10:00,484.37,484.74,483.67,484.01,6521.0,483.0669,483.4359,482.3688,482.7079,6521.0
2021-04-30 15:20:00,484.3,484.79,484.02,484.57,7893.0,482.9971,483.4858,482.7179,483.2664,7893.0
2021-04-30 15:30:00,484.46,484.75,484.16,484.41,7782.0,483.1567,483.4459,482.8575,483.1068,7782.0
2021-04-30 15:40:00,484.41,484.44,483.05,483.56,18527.0,483.1068,483.1367,481.7505,482.2591,18527.0
2021-04-30 15:50:00,483.48,483.67,480.51,480.76,118029.0,482.1793,482.3688,479.2173,479.4666,118029.0
2021-05-03 09:30:00,482.76,487.07,482.76,486.94,14796.0,481.4612,485.7597,481.4612,485.63,14796.0
2021-05-03 09:40:00,487.12,489.5,485.26,488.23,11472.0,485.8095,488.1831,483.9545,486.9165,11472.0
2021-05-03 09:50:00,488.5,489.17,487.33,489.15,6500.0,487.1858,487.854,486.019,487.8341,6500.0
2021-05-03 10:00:00,489.06,490.06,487.92,490.06,12941.0,487.7443,488.7416,486.6074,488.7416,12941.0
2021-05-03 10:10:00,490.15,491.15,489.6,490.2,9985.0,488.8314,489.8287,488.2828,488.8812,9985.0
2021-05-03 10:20:00,490.32,490.36,488.78,489.11,9211.0,489.0009,489.0408,487.4651,487.7942,9211.0
2021-05-03 10:30:00,489.11,490.72,489.11,489.59,11097.0,487.7942,489.3998,487.7942,488.2729,11097.0
2021-05-03 10:40:00,489.86,491.06,489.78,490.61,11905.0,488.5421,489.7389,488.4624,489.2901,11905.0
2021-05-03 10:50:00,490.49,490.49,489.02,489.32,3150.0,489.1705,489.1705,487.7044,488.0036,3150.0
2021-05-03 11:00:00,489.02,489.03,487.2,488.13,4350.0,487.7044,487.7144,485.8893,486.8168,4350.0
2021-05-03 11:10:00,488.0,489.51,486.55,489.51,6993.0,486.6871,488.1931,485.2411,488.1931,6993.0
2021-05-03 11:20:00,489.19,490.11,489.19,490.11,8992.0,487.8739,488.7915,487.8739,488.7915,8992.0
2021-05-03 11:30:00,489.84,490.26,489.25,489.53,9886.0,488.5222,488.9411,487.9338,488.213,9886.0
2021-05-03 11:40:00,489.59,491.35,489.59,490.68,4795.0,488.2729,490.0281,488.2729,489.3599,4795.0
2021-05-03 11:50:00,490.72,490.72,489.45,489.88,6869.0,489.3998,489.3998,488.1332,488.5621,6869.0
2021-05-03 12:00:00,490.03,490.64,489.26,490.28,8954.0,488.7117,489.32,487.9438,488.961,8954.0
2021-05-03 12:10:00,490.29,491.56,489.86,491.56,3685.0,488.971,490.2376,488.5421,490.2376,3685.0
2021-05-03 12:20:00,491.42,491.67,489.89,490.03,4591.0,490.0979,490.3473,488.5721,488.7117,4591.0
2021-05-03 12:30:00,490.1,490.56,490.07,490.44,1907.0,488.7815,489.2403,488.7516,489.1206,1907.0
2021-05-03 12:40:00,490.61,490.63,489.13,489.58,8171.0,489.2901,489.3101,487.8141,488.2629,8171.0
2021-05-03 12:50:00,489.32,490.83,489.28,490.83,4529.0,488.0036,489.5095,487.9637,489.5095,4529.0
2021-05-03 13:00:00,490.79,490.79,489.92,489.92,3412.0,489.4696,489.4696,488.602,488.602,3412.0
2021-05-03 13:10:00,489.9,490.3,489.83,490.2,4479.0,488.582,488.981,488.5122,488.8812,4479.0
2021-05-03 13:20:00,490.19,490.46,489.97,490.24,3143.0,488.8713,489.1405,488.6518,488.9211,3143.0
2021-05-03 13:30:00,490.18,490.62,489.81,490.5,6780.0,488.8613,489.3001,488.4923,489.1804,6780.0
2021-05-03 13:40:00,490.67,490.67,489.93,489.98,4290.0,489.35,489.35,488.612,488.6618,4290.0
2021-05-03 13:50:00,490.18,490.55,489.83,490.11,4532.0,488.8613,489.2303,488.5122,488.7915,4532.0
2021-05-03 14:00:00,490.44,490.73,489.92,489.92,5189.0,489.1206,489.4098,488.602,488.602,5189.0
2021-05-03 14:10:00,490.2,490.55,489.94,490.4,2500.0,488.8812,489.2303,488.6219,489.0807,2500.0
2021-05-03 14:20:00,490.4,490.4,489.06,490.02,10944.0,489.0807,489.0807,487.7443,488.7017,10944.0
2021-05-03 14:30:00,489.86,489.87,488.46,488.48,4232.0,488.5421,488.5521,487.1459,487.1659,4232.0
2021-05-03 14:40:00,488.66,488.9,488.28,488.54,3747.0,487.3454,487.5847,486.9664,487.2257,3747.0
2021-05-03 14:50:00,488.73,488.89,487.99,488.65,7695.0,487.4152,487.5748,486.6772,487.3354,7695.0
2021-05-03 15:00:00,488.57,488.89,488.27,488.53,6250.0,487.2556,487.5748,486.9564,487.2157,6250.0
2021-05-03 15:10:00,488.71,489.66,488.71,488.93,4816.0,487.3952,488.3427,487.3952,487.6146,4816.0
2021-05-03 15:20:00,489.11,490.4,488.93,489.53,5999.0,487.7942,489.0807,487.6146,488.213,5999.0
2021-05-03 15:30:00,489.2,489.74,488.79,489.42,6943.0,487.8839,488.4225,487.475,488.1033,6943.0
2021-05-03 15:40:00,489.16,489.44,488.63,488.64,10456.0,487.844,488.1233,487.3155,487.3254,10456.0
2021-05-03 15:50:00,488.95,489.38,488.13,488.62,56098.0,487.6346,488.0634,486.8168,487.3055,56098.0
2021-05-04 09:30:00,485.59,485.94,482.28,482.63,19951.0,484.2836,484.6327,480.9825,481.3316,19951.0
2021-05-04 09:40:00,482.06,483.93,481.29,483.59,8431.0,480.7631,482.6281,479.9952,482.289,8431.0
2021-05-04 09:50:00,483.17,485.88,482.48,485.55,8221.0,481.8701,484.5729,481.182,484.2437,8221.0
2021-05-04 10:00:00,485.52,485.97,483.92,484.47,10854.0,484.2138,484.6626,482.6181,483.1666,10854.0
2021-05-04 10:10:00,484.6,488.28,484.6,487.66,20128.0,483.2963,486.9664,483.2963,486.3481,20128.0
2021-05-04 10:20:00,487.29,487.3,484.89,485.38,4948.0,485.9791,485.989,483.5855,484.0742,4948.0
2021-05-04 10:30:00,484.89,485.39,482.72,482.72,5185.0,483.5855,484.0842,481.4214,481.4214,5185.0
2021-05-04 10:40:00,482.98,482.98,481.02,481.1,5607.0,481.6807,481.6807,479.7259,479.8057,5607.0
2021-05-04 10:50:00,481.1,481.9,480.91,481.39,4695.0,479.8057,480.6036,479.6162,480.0949,4695.0
2021-05-04 11:00:00,481.33,482.37,481.11,482.37,8613.0,480.0351,481.0723,479.8157,481.0723,8613.0
2021-05-04 11:10:00,482.05,482.05,481.03,481.04,2568.0,480.7532,480.7532,479.7359,479.7459,2568.0
2021-05-04 11:20:00,481.09,482.46,480.85,482.46,12956.0,479.7957,481.1621,479.5564,481.1621,12956.0
2021-05-04 11:30:00,482.52,483.33,481.7,481.89,3371.0,481.2219,482.0297,480.4041,480.5936,3371.0
2021-05-04 11:40:00,481.95,481.99,481.19,481.94,5629.0,480.6534,480.6933,479.8955,480.6435,5629.0
2021-05-04 11:50:00,481.93,482.15,481.57,482.15,2634.0,480.6335,480.8529,480.2744,480.8529,2634.0
2021-05-04 12:00:00,482.17,483.29,481.92,482.07,4043.0,480.8728,481.9898,480.6235,480.7731,4043.0
2021-05-04 12:10:00,482.3,482.84,482.0,482.63,3386.0,481.0025,481.541,480.7033,481.3316,3386.0
2021-05-04 12:20:00,482.9,482.9,481.9,482.4,9500.0,481.6009,481.6009,480.6036,481.1022,9500.0
2021-05-04 12:30:00,482.24,482.43,481.22,481.43,4407.0,480.9426,481.1321,479.9254,480.1348,4407.0
2021-05-04 12:40:00,481.42,481.82,481.13,481.68,4095.0,480.1249,480.5238,479.8356,480.3842,4095.0
2021-05-04 12:50:00,481.87,483.07,481.87,482.82,4263.0,480.5736,481.7704,480.5736,481.5211,4263.0
2021-05-04 13:00:00,482.98,484.59,482.98,484.13,4244.0,481.6807,483.2863,481.6807,482.8276,4244.0
2021-05-04 13:10:00,483.78,484.24,483.6,483.81,2713.0,482.4785,482.9373,482.299,482.5084,2713.0
2021-05-04 13:20:00,483.79,485.17,483.79,484.92,3774.0,482.4885,483.8648,482.4885,483.6154,3774.0
2021-05-04 13:30:00,484.81,484.81,483.93,484.0,3685.0,483.5057,483.5057,482.6281,482.6979,3685.0
2021-05-04 13:40:00,484.06,484.07,483.19,483.84,4271.0,482.7577,482.7677,481.8901,482.5383,4271.0
2021-05-04 13:50:00,483.65,484.5,483.65,484.14,3627.0,482.3489,483.1966,482.3489,482.8375,3627.0
2021-05-04 14:00:00,483.9,484.95,483.79,484.64,3550.0,482.5982,483.6454,482.4885,483.3362,3550.0
2021-05-04 14:10:00,484.42,484.68,483.8,483.95,5086.0,483.1168,483.3761,482.4984,482.648,5086.0
2021-05-04 14:20:00,484.0,484.3,483.58,483.86,3916.0,482.6979,482.9971,482.279,482.5583,3916.0
2021-05-04 14:30:00,484.05,484.48,483.85,484.06,2842.0,482.7478,483.1766,482.5483,482.7577,2842.0
2021-05-04 14:40:00,484.18,484.88,483.95,484.88,6426.0,482.8774,483.5755,482.648,483.5755,6426.0
2021-05-04 14:50:00,484.88,485.36,483.59,484.35,11756.0,483.5755,484.0543,482.289,483.047,11756.0
2021-05-04 15:00:00,483.84,484.82,483.83,484.82,3208.0,482.5383,483.5157,482.5284,483.5157,3208.0
2021-05-04 15:10:00,484.89,485.33,484.37,485.27,4969.0,483.5855,484.0243,483.0669,483.9645,4969.0
2021-05-04 15:20:00,485.15,485.15,484.2,484.76,5570.0,483.8448,483.8448,482.8974,483.4559,5570.0
2021-05-04 15:30:00,484.71,485.42,484.44,485.15,8240.0,483.406,484.1141,483.1367,483.8448,8240.0
2021-05-04 15:40:00,485.16,485.61,484.06,484.5,20406.0,483.8548,484.3036,482.7577,483.1966,20406.0
2021-05-04 15:50:00,484.88,485.9,484.09,485.65,66854.0,483.5755,484.5928,482.7877,484.3435,66854.0
2021-05-05 09:30:00,486.41,487.0,484.28,484.68,15679.0,485.1014,485.6898,482.9772,483.3761,15679.0
2021-05-05 09:40:00,485.11,485.98,482.64,482.64,6710.0,483.8049,484.6726,481.3416,481.3416,6710.0
2021-05-05 09:50:00,482.67,483.74,482.1,483.11,6827.0,481.3715,482.4386,480.803,481.8103,6827.0
2021-05-05 10:00:00,484.26,484.56,481.09,482.85,11244.0,482.9572,483.2564,479.7957,481.551,11244.0
2021-05-05 10:10:00,481.95,482.84,481.57,482.32,5866.0,480.6534,481.541,480.2744,481.0224,5866.0
2021-05-05 10:20:00,481.86,485.16,481.65,484.84,5315.0,480.5637,483.8548,480.3542,483.5357,5315.0
2021-05-05 10:30:00,484.84,485.67,484.11,484.44,5791.0,483.5357,484.3634,482.8076,483.1367,5791.0
2021-05-05 10:40:00,484.54,484.87,483.98,484.09,3199.0,483.2365,483.5656,482.678,482.7877,3199.0
2021-05-05 10:50:00,484.2,486.23,484.2,485.68,25481.0,482.8974,484.9219,482.8974,484.3734,25481.0
2021-05-05 11:00:00,485.38,485.88,484.0,484.0,6211.0,484.0742,484.5729,482.6979,482.6979,6211.0
2021-05-05 11:10:00,483.91,485.32,483.69,485.27,2486.0,482.6082,484.0144,482.3887,483.9645,2486.0
2021-05-05 11:20:00,485.5,486.15,484.69,484.88,3965.0,484.1939,484.8421,483.3861,483.5755,3965.0
2021-05-05 11:30:00,485.09,485.36,485.01,485.12,800.0,483.785,484.0543,483.7052,483.8149,800.0
2021-05-05 11:40:00,485.28,486.65,484.75,486.65,4640.0,483.9745,485.3408,483.4459,485.3408,4640.0
2021-05-05 11:50:00,486.81,487.32,486.69,487.03,5066.0,485.5004,486.009,485.3807,485.7198,5066.0
2021-05-05 12:00:00,487.55,488.35,487.5,487.8,2668.0,486.2384,487.0362,486.1885,486.4877,2668.0
2021-05-05 12:10:00,487.61,488.31,487.55,488.05,2175.0,486.2982,486.9963,486.2384,486.737,2175.0
2021-05-05 12:20:00,488.35,488.35,487.5,488.21,5709.0,487.0362,487.0362,486.1885,486.8966,5709.0
2021-05-05 12:30:00,487.86,488.1,486.1,486.1,3897.0,486.5475,486.7869,484.7923,484.7923,3897.0
2021-05-05 12:40:00,485.97,487.2,485.63,487.02,9243.0,484.6626,485.8893,484.3235,485.7098,9243.0
2021-05-05 12:50:00,487.05,487.68,485.77,486.05,13960.0,485.7397,486.368,484.4631,484.7424,13960.0
2021-05-05 13:00:00,486.06,486.48,485.58,485.72,3745.0,484.7524,485.1712,484.2737,484.4133,3745.0
2021-05-05 13:10:00,485.74,487.0,485.73,486.96,4281.0,484.4332,485.6898,484.4233,485.6499,4281.0
2021-05-05 13:20:00,487.3,488.22,487.09,488.22,5300.0,485.989,486.9066,485.7796,486.9066,5300.0
2021-05-05 13:30:00,488.54,488.54,488.04,488.5,5386.0,487.2257,487.2257,486.727,487.1858,5386.0
2021-05-05 13:40:00,488.41,488.5,487.9,488.16,5544.0,487.096,487.1858,486.5874,486.8467,5544.0
2021-05-05 13:50:00,488.2,488.75,488.15,488.49,6200.0,486.8866,487.4351,486.8367,487.1758,6200.0
2021-05-05 14:00:00,488.49,488.49,486.08,486.17,14703.0,487.1758,487.1758,484.7723,484.8621,14703.0
2021-05-05 14:10:00,486.23,486.26,484.93,484.93,18382.0,484.9219,484.9518,483.6254,483.6254,18382.0
2021-05-05 14:20:00,484.51,485.38,484.51,484.92,13707.0,483.2065,484.0742,483.2065,483.6154,13707.0
2021-05-05 14:30:00,484.88,484.95,483.68,484.08,14469.0,483.5755,483.6454,482.3788,482.7777,14469.0
2021-05-05 14:40:00,484.08,485.76,483.99,485.34,22838.0,482.7777,484.4532,482.6879,484.0343,22838.0
2021-05-05 14:50:00,485.27,486.12,484.46,484.46,12621.0,483.9645,484.8122,483.1567,483.1567,12621.0
2021-05-05 15:00:00,484.02,484.03,482.91,483.59,14962.0,482.7179,482.7278,481.6108,482.289,14962.0
2021-05-05 15:10:00,483.08,483.21,481.99,482.32,15975.0,481.7804,481.91,480.6933,481.0224,15975.0
2021-05-05 15:20:00,482.35,482.55,481.13,482.54,11862.0,481.0523,481.2518,479.8356,481.2418,11862.0
2021-05-05 15:30:00,482.28,483.03,481.76,482.49,14415.0,480.9825,481.7305,480.4639,481.192,14415.0
2021-05-05 15:40:00,482.69,482.69,481.56,481.56,38241.0,481.3914,481.3914,480.2645,480.2645,38241.0
2021-05-05 15:50:00,481.54,482.98,481.12,482.0,65293.0,480.2445,481.6807,479.8257,480.7033,65293.0
2021-05-06 09:30:00,483.11,483.25,478.4,480.98,31276.0,481.8103,481.9499,477.113,479.686,31276.0
2021-05-06 09:40:00,480.98,484.81,480.16,483.17,27733.0,479.686,483.5057,478.8682,481.8701,27733.0
2021-05-06 09:50:00,483.25,488.81,481.77,488.33,18288.0,481.9499,487.495,480.4739,487.0163,18288.0
2021-05-06 10:00:00,487.81,493.27,487.59,492.76,22683.0,486.4977,491.943,486.2783,491.4343,22683.0
2021-05-06 10:10:00,492.08,493.49,491.5,492.39,16921.0,490.7562,492.1624,490.1777,491.0653,16921.0
2021-05-06 10:20:00,492.41,492.42,488.99,489.63,30698.0,491.0853,491.0953,487.6745,488.3128,30698.0
2021-05-06 10:30:00,489.92,490.41,488.32,489.47,16043.0,488.602,489.0907,487.0063,488.1532,16043.0
2021-05-06 10:40:00,489.97,492.8,489.57,490.13,19862.0,488.6518,491.4742,488.2529,488.8114,19862.0
2021-05-06 10:50:00,490.62,492.84,490.61,492.02,8384.0,489.3001,491.5141,489.2901,490.6963,8384.0
2021-05-06 11:00:00,492.06,494.47,492.06,492.95,40659.0,490.7362,493.1397,490.7362,491.6238,40659.0
2021-05-06 11:10:00,493.33,494.96,492.95,494.96,10710.0,492.0028,493.6284,491.6238,493.6284,10710.0
2021-05-06 11:20:00,494.81,499.25,494.66,499.05,20640.0,493.4788,497.9069,493.3292,497.7074,20640.0
2021-05-06 11:30:00,498.81,501.88,498.34,500.3,67291.0,497.4681,500.5298,496.9993,498.9541,67291.0
2021-05-06 11:40:00,500.31,500.54,499.32,499.53,31603.0,498.964,499.1934,497.9767,498.1861,31603.0
2021-05-06 11:50:00,499.75,500.0,497.64,498.8,12134.0,498.4055,498.6549,496.3012,497.4581,12134.0
2021-05-06 12:00:00,499.0,500.0,499.0,499.38,20400.0,497.6576,498.6549,497.6576,498.0365,20400.0
2021-05-06 12:10:00,499.38,500.13,498.89,500.04,15006.0,498.0365,498.7845,497.5479,498.6948,15006.0
2021-05-06 12:20:00,500.0,502.89,500.0,502.35,20810.0,498.6549,501.5371,498.6549,500.9985,20810.0
2021-05-06 12:30:00,502.37,502.98,499.3,500.0,29201.0,501.0185,501.6268,497.9567,498.6549,29201.0
2021-05-06 12:40:00,500.39,502.93,499.68,502.93,11985.0,499.0438,501.577,498.3357,501.577,11985.0
2021-05-06 12:50:00,502.51,502.98,500.63,500.63,30989.0,501.1581,501.6268,499.2832,499.2832,30989.0
2021-05-06 13:00:00,500.49,501.29,498.32,498.32,17346.0,499.1435,499.9414,496.9794,496.9794,17346.0
2021-05-06 13:10:00,498.62,499.08,496.7,496.7,19913.0,497.2786,497.7373,495.3637,495.3637,19913.0
2021-05-06 13:20:00,496.5,499.14,496.37,498.01,24022.0,495.1643,497.7972,495.0346,496.6702,24022.0
2021-05-06 13:30:00,498.04,499.85,497.89,499.51,17173.0,496.7001,498.5053,496.5505,498.1662,17173.0
2021-05-06 13:40:00,499.38,500.89,497.92,498.54,31936.0,498.0365,499.5425,496.5805,497.1988,31936.0
2021-05-06 13:50:00,498.54,499.16,496.0,496.03,36769.0,497.1988,497.8171,494.6656,494.6955,36769.0
2021-05-06 14:00:00,495.96,496.42,494.62,494.62,23979.0,494.6257,495.0845,493.2893,493.2893,23979.0
2021-05-06 14:10:00,494.85,495.79,493.63,494.61,10472.0,493.5187,494.4562,492.302,493.2794,10472.0
2021-05-06 14:20:00,494.58,494.69,492.63,492.67,18430.0,493.2494,493.3592,491.3047,491.3446,18430.0
2021-05-06 14:30:00,492.69,492.83,491.36,492.44,20374.0,491.3645,491.5042,490.0381,491.1152,20374.0
2021-05-06 14:40:00,492.44,492.45,491.0,491.43,33195.0,491.1152,491.1252,489.6791,490.1079,33195.0
2021-05-06 14:50:00,491.18,493.64,490.79,493.14,23604.0,489.8586,492.312,489.4696,491.8133,23604.0
2021-05-06 15:00:00,492.98,492.98,490.72,491.15,13552.0,491.6538,491.6538,489.3998,489.8287,13552.0
2021-05-06 15:10:00,491.15,493.25,491.15,493.05,23461.0,489.8287,491.923,489.8287,491.7236,23461.0
2021-05-06 15:20:00,492.96,493.96,492.93,493.74,11338.0,491.6338,492.6311,491.6039,492.4117,11338.0
2021-05-06 15:30:00,493.94,495.61,493.16,495.1,18500.0,492.6112,494.2767,491.8333,493.768,18500.0
2021-05-06 15:40:00,495.34,495.79,494.91,495.19,23109.0,494.0074,494.4562,493.5786,493.8578,23109.0
2021-05-06 15:50:00,495.33,498.74,495.26,498.68,103447.0,493.9974,497.3983,493.9276,497.3384,103447.0
2021-05-07 09:30:00,497.59,502.81,497.58,502.19,28931.0,496.2513,501.4573,496.2414,500.839,28931.0
2021-05-07 09:40:00,502.56,503.0,500.0,501.52,20221.0,501.208,501.6468,498.6549,500.1708,20221.0
2021-05-07 09:50:00,502.23,502.83,500.13,500.5,10388.0,500.8789,501.4773,498.7845,499.1535,10388.0
2021-05-07 10:00:00,500.37,500.81,499.39,500.2,19386.0,499.0239,499.4627,498.0465,498.8543,19386.0
2021-05-07 10:10:00,500.2,500.2,495.8,496.35,14397.0,498.8543,498.8543,494.4662,495.0147,14397.0
2021-05-07 10:20:00,495.79,496.9,495.3,496.03,14787.0,494.4562,495.5632,493.9675,494.6955,14787.0
2021-05-07 10:30:00,496.03,498.35,496.03,496.3,10724.0,494.6955,497.0093,494.6955,494.9648,10724.0
2021-05-07 10:40:00,496.0,496.28,493.4,494.12,6591.0,494.6656,494.9449,492.0726,492.7907,6591.0
2021-05-07 10:50:00,494.08,494.98,492.81,494.5,9992.0,492.7508,493.6484,491.4842,493.1697,9992.0
2021-05-07 11:00:00,494.57,494.75,493.92,494.75,4075.0,493.2395,493.419,492.5912,493.419,4075.0
2021-05-07 11:10:00,494.99,495.71,494.7,494.77,5708.0,493.6583,494.3764,493.3691,493.4389,5708.0
2021-05-07 11:20:00,494.7,497.22,494.7,497.03,10153.0,493.3691,495.8823,493.3691,495.6929,10153.0
2021-05-07 11:30:00,497.21,497.52,496.82,497.39,4025.0,495.8724,496.1815,495.4834,496.0519,4025.0
2021-05-07 11:40:00,496.79,497.38,496.12,496.55,4266.0,495.4535,496.0419,494.7853,495.2141,4266.0
2021-05-07 11:50:00,496.16,496.84,495.91,496.73,2148.0,494.8252,495.5034,494.5759,495.3937,2148.0
2021-05-07 12:00:00,496.75,496.93,496.35,496.53,3600.0,495.4136,495.5931,495.0147,495.1942,3600.0
2021-05-07 12:10:00,496.56,496.56,495.09,495.14,3976.0,495.2241,495.2241,493.7581,493.8079,3976.0
2021-05-07 12:20:00,495.09,495.09,493.99,493.99,3700.0,493.7581,493.7581,492.661,492.661,3700.0
2021-05-07 12:30:00,494.43,495.07,494.28,494.73,6523.0,493.0999,493.7381,492.9503,493.399,6523.0
2021-05-07 12:40:00,494.72,495.12,494.03,495.04,5623.0,493.3891,493.788,492.7009,493.7082,5623.0
2021-05-07 12:50:00,495.24,496.2,495.07,496.2,3656.0,493.9077,494.8651,493.7381,494.8651,3656.0
2021-05-07 13:00:00,496.1,496.16,495.52,496.04,6175.0,494.7654,494.8252,494.1869,494.7055,6175.0
2021-05-07 13:10:00,496.31,496.44,495.33,495.73,3186.0,494.9748,495.1044,493.9974,494.3964,3186.0
2021-05-07 13:20:00,495.5,495.5,494.12,494.12,2894.0,494.167,494.167,492.7907,492.7907,2894.0
2021-05-07 13:30:00,494.25,495.46,494.25,495.06,3523.0,492.9203,494.1271,492.9203,493.7282,3523.0
2021-05-07 13:40:00,494.63,495.68,494.22,495.32,7161.0,493.2993,494.3465,492.8904,493.9875,7161.0
2021-05-07 13:50:00,495.69,495.84,495.26,495.27,6556.0,494.3565,494.5061,493.9276,493.9376,6556.0
2021-05-07 14:00:00,495.12,496.14,494.81,496.14,3192.0,493.788,494.8053,493.4788,494.8053,3192.0
2021-05-07 14:10:00,496.12,496.5,495.32,496.5,2906.0,494.7853,495.1643,493.9875,495.1643,2906.0
2021-05-07 14:20:00,496.72,496.73,496.13,496.3,3500.0,495.3837,495.3937,494.7953,494.9648,3500.0
2021-05-07 14:30:00,496.3,496.69,494.85,495.39,28573.0,494.9648,495.3538,493.5187,494.0573,28573.0
2021-05-07 14:40:00,495.04,496.62,495.03,496.03,2565.0,493.7082,495.284,493.6982,494.6955,2565.0
2021-05-07 14:50:00,496.41,497.68,496.11,497.33,5281.0,495.0745,496.3411,494.7753,495.992,5281.0
2021-05-07 15:00:00,497.33,498.81,497.2,498.74,7055.0,495.992,497.4681,495.8624,497.3983,7055.0
2021-05-07 15:10:00,498.86,499.43,498.19,498.2,6527.0,497.5179,498.0864,496.8497,496.8597,6527.0
2021-05-07 15:20:00,498.01,498.77,497.95,498.45,4929.0,496.6702,497.4282,496.6104,497.109,4929.0
2021-05-07 15:30:00,498.81,499.0,496.85,497.56,15368.0,497.4681,497.6576,495.5133,496.2214,15368.0
2021-05-07 15:40:00,497.72,498.55,495.69,497.9,22811.0,496.381,497.2088,494.3565,496.5605,22811.0
2021-05-07 15:50:00,499.09,499.09,496.3,496.3,40852.0,497.7473,497.7473,494.9648,494.9648,40852.0
2021-05-10 09:30:00,497.52,501.2,495.0,500.87,28717.0,496.1815,499.8516,493.6683,499.5225,28717.0
2021-05-10 09:40:00,500.9,504.14,500.0,503.65,24736.0,499.5524,502.7837,498.6549,502.295,24736.0
2021-05-10 09:50:00,503.88,506.56,503.18,503.18,29231.0,502.5244,505.1972,501.8263,501.8263,29231.0
2021-05-10 10:00:00,503.16,503.3,501.53,502.15,9937.0,501.8064,501.946,500.1808,500.7991,9937.0
2021-05-10 10:10:00,502.55,503.13,500.53,500.55,9144.0,501.198,501.7764,499.1834,499.2034,9144.0
2021-05-10 10:20:00,500.01,501.97,499.83,501.64,7501.0,498.6648,500.6196,498.4853,500.2905,7501.0
2021-05-10 10:30:00,501.7,502.76,501.29,502.12,6662.0,500.3503,501.4074,499.9414,500.7692,6662.0
2021-05-10 10:40:00,502.42,503.39,502.39,502.72,10505.0,501.0684,502.0357,501.0384,501.3675,10505.0
2021-05-10 10:50:00,503.0,504.56,502.99,504.5,11011.0,501.6468,503.2026,501.6368,503.1428,11011.0
2021-05-10 11:00:00,504.33,504.74,503.28,504.57,12895.0,502.9732,503.3821,501.926,503.2126,12895.0
2021-05-10 11:10:00,504.65,506.43,504.46,506.09,19443.0,503.2924,505.0676,503.1029,504.7285,19443.0
2021-05-10 11:20:00,506.18,508.57,506.18,508.53,18411.0,504.8182,507.2018,504.8182,507.1619,18411.0
2021-05-10 11:30:00,508.72,509.3,507.07,508.88,22814.0,507.3514,507.9298,505.7058,507.511,22814.0
2021-05-10 11:40:00,508.38,509.42,508.19,508.98,6386.0,507.0123,508.0495,506.8228,507.6107,6386.0
2021-05-10 11:50:00,509.28,510.01,508.61,509.29,37016.0,507.9099,508.6379,507.2417,507.9199,37016.0
2021-05-10 12:00:00,509.44,510.23,508.85,509.89,9048.0,508.0695,508.8573,507.4811,508.5183,9048.0
2021-05-10 12:10:00,510.16,510.17,509.26,510.11,6045.0,508.7875,508.7975,507.89,508.7377,6045.0
2021-05-10 12:20:00,510.07,511.46,509.91,511.46,9156.0,508.6978,510.084,508.5382,510.084,9156.0
2021-05-10 12:30:00,511.19,512.28,510.48,512.03,16191.0,509.8148,510.9018,509.1067,510.6525,16191.0
2021-05-10 12:40:00,512.36,513.48,511.75,512.52,11614.0,510.9816,512.0986,510.3733,511.1412,11614.0
2021-05-10 12:50:00,512.22,512.26,511.31,511.46,11081.0,510.842,510.8819,509.9344,510.084,11081.0
2021-05-10 13:00:00,511.79,511.79,510.06,510.31,7060.0,510.4131,510.4131,508.6878,508.9371,7060.0
2021-05-10 13:10:00,510.23,510.85,509.42,510.74,8097.0,508.8573,509.4757,508.0495,509.366,8097.0
2021-05-10 13:20:00,510.87,511.2,510.07,510.48,9606.0,509.4956,509.8247,508.6978,509.1067,9606.0
2021-05-10 13:30:00,510.39,510.39,509.59,509.88,3619.0,509.0169,509.0169,508.2191,508.5083,3619.0
2021-05-10 13:40:00,510.19,510.92,509.71,509.71,6882.0,508.8175,509.5455,508.3387,508.3387,6882.0
2021-05-10 13:50:00,509.71,510.55,507.14,507.28,12737.0,508.3387,509.1765,505.7757,505.9153,12737.0
2021-05-10 14:00:00,507.36,507.46,505.68,506.64,7752.0,505.9951,506.0948,504.3196,505.277,7752.0
2021-05-10 14:10:00,506.75,506.98,504.36,504.54,12434.0,505.3867,505.6161,503.0031,503.1827,12434.0
2021-05-10 14:20:00,504.63,504.63,502.51,502.55,11049.0,503.2724,503.2724,501.1581,501.198,11049.0
2021-05-10 14:30:00,502.2,504.46,501.75,503.94,8926.0,500.8489,503.1029,500.4002,502.5843,8926.0
2021-05-10 14:40:00,503.53,505.84,502.8,505.42,15363.0,502.1754,504.4792,501.4473,504.0603,15363.0
2021-05-10 14:50:00,505.05,505.59,502.91,503.73,20309.0,503.6913,504.2298,501.557,502.3748,20309.0
2021-05-10 15:00:00,504.03,504.28,502.86,503.14,9319.0,502.674,502.9234,501.5072,501.7864,9319.0
2021-05-10 15:10:00,503.26,503.59,502.56,502.62,12871.0,501.9061,502.2352,501.208,501.2678,12871.0
2021-05-10 15:20:00,502.69,503.74,501.15,503.51,13998.0,501.3376,502.3848,499.8018,502.1554,13998.0
2021-05-10 15:30:00,503.29,503.29,501.0,501.14,15766.0,501.936,501.936,499.6522,499.7918,15766.0
2021-05-10 15:40:00,501.4,502.38,501.01,501.85,21438.0,500.0511,501.0285,499.6621,500.4999,21438.0
2021-05-10 15:50:00,501.57,503.5,501.11,502.06,61051.0,500.2206,502.1455,499.7619,500.7093,61051.0
2021-05-11 09:30:00,496.82,499.77,494.02,498.87,49216.0,495.4834,498.4255,492.691,497.5279,49216.0
2021-05-11 09:40:00,498.99,504.98,498.99,504.95,14388.0,497.6476,503.6215,497.6476,503.5915,14388.0
2021-05-11 09:50:00,504.14,504.15,500.05,503.44,13859.0,502.7837,502.7937,498.7047,502.0856,13859.0
2021-05-11 10:00:00,504.11,505.0,502.13,505.0,6922.0,502.7538,503.6414,500.7791,503.6414,6922.0
2021-05-11 10:10:00,505.31,505.88,501.77,505.8,21277.0,503.9506,504.519,500.4201,504.4393,21277.0
2021-05-11 10:20:00,505.89,507.85,503.17,503.52,15890.0,504.529,506.4837,501.8163,502.1654,15890.0
2021-05-11 10:30:00,503.29,505.13,503.15,503.39,9908.0,501.936,503.7711,501.7964,502.0357,9908.0
2021-05-11 10:40:00,503.79,505.4,503.31,504.96,10345.0,502.4347,504.0403,501.956,503.6015,10345.0
2021-05-11 10:50:00,504.49,504.97,503.4,503.66,7970.0,503.1328,503.6115,502.0457,502.305,7970.0
2021-05-11 11:00:00,503.74,504.38,503.46,503.87,4319.0,502.3848,503.0231,502.1056,502.5145,4319.0
2021-05-11 11:10:00,504.38,506.33,503.9,506.33,10649.0,503.0231,504.9678,502.5444,504.9678,10649.0
2021-05-11 11:20:00,506.29,507.84,506.28,507.84,13555.0,504.9279,506.4738,504.918,506.4738,13555.0
2021-05-11 11:30:00,507.69,508.98,507.61,507.65,18390.0,506.3242,507.6107,506.2444,506.2843,18390.0
2021-05-11 11:40:00,507.68,507.68,504.48,504.89,7407.0,506.3142,506.3142,503.1228,503.5317,7407.0
2021-05-11 11:50:00,504.96,506.44,504.96,505.08,11384.0,503.6015,505.0775,503.6015,503.7212,11384.0
2021-05-11 12:00:00,504.73,505.51,504.48,505.2,3537.0,503.3721,504.15,503.1228,503.8409,3537.0
2021-05-11 12:10:00,505.0,505.16,503.41,504.23,3550.0,503.6414,503.801,502.0557,502.8735,3550.0
2021-05-11 12:20:00,503.93,504.05,502.3,502.49,5510.0,502.5743,502.694,500.9487,501.1382,5510.0
2021-05-11 12:30:00,502.39,503.16,501.51,503.05,8967.0,501.0384,501.8064,500.1608,501.6967,8967.0
2021-05-11 12:40:00,502.9,502.92,501.99,502.37,3200.0,501.5471,501.567,500.6395,501.0185,3200.0
2021-05-11 12:50:00,502.27,504.27,502.26,504.14,5600.0,500.9188,502.9134,500.9088,502.7837,5600.0
2021-05-11 13:00:00,504.49,505.28,504.25,504.77,7670.0,503.1328,503.9207,502.8934,503.412,7670.0
2021-05-11 13:10:00,504.61,505.07,503.71,504.71,5200.0,503.2525,503.7112,502.3549,503.3522,5200.0
2021-05-11 13:20:00,504.8,505.25,503.96,505.25,8433.0,503.442,503.8907,502.6042,503.8907,8433.0
2021-05-11 13:30:00,505.29,506.7,505.19,505.32,3600.0,503.9306,505.3368,503.8309,503.9606,3600.0
2021-05-11 13:40:00,505.31,506.14,505.15,505.42,9932.0,503.9506,504.7783,503.791,504.0603,9932.0
2021-05-11 13:50:00,505.53,506.05,505.05,506.05,5500.0,504.17,504.6886,503.6913,504.6886,5500.0
2021-05-11 14:00:00,506.1,506.58,503.69,503.86,10831.0,504.7385,505.2172,502.3349,502.5045,10831.0
2021-05-11 14:10:00,504.13,504.36,503.51,504.05,5392.0,502.7738,503.0031,502.1554,502.694,5392.0
2021-05-11 14:20:00,504.3,505.13,504.27,504.82,6026.0,502.9433,503.7711,502.9134,503.4619,6026.0
2021-05-11 14:30:00,504.68,504.68,503.72,504.52,12363.0,503.3223,503.3223,502.3649,503.1627,12363.0
2021-05-11 14:40:00,504.21,504.21,502.92,503.24,8363.0,502.8535,502.8535,501.567,501.8861,8363.0
2021-05-11 14:50:00,503.0,503.36,501.49,501.49,5112.0,501.6468,502.0058,500.1409,500.1409,5112.0
2021-05-11 15:00:00,501.82,502.29,501.56,501.91,14970.0,500.47,500.9387,500.2107,500.5597,14970.0
2021-05-11 15:10:00,502.06,503.86,501.83,503.86,7966.0,500.7093,502.5045,500.4799,502.5045,7966.0
2021-05-11 15:20:00,503.64,503.79,502.99,503.0,9279.0,502.2851,502.4347,501.6368,501.6468,9279.0
2021-05-11 15:30:00,502.99,503.18,500.2,500.58,9776.0,501.6368,501.8263,498.8543,499.2333,9776.0
2021-05-11 15:40:00,500.54,501.51,500.3,501.05,15476.0,499.1934,500.1608,498.9541,499.702,15476.0
2021-05-11 15:50:00,501.06,502.05,500.57,500.77,35971.0,499.712,500.6994,499.2233,499.4228,35971.0
2021-05-12 09:30:00,497.0,504.75,497.0,504.75,19201.0,495.6629,503.3921,495.6629,503.3921,19201.0
2021-05-12 09:40:00,504.83,510.99,504.03,509.86,18169.0,503.4719,509.6153,502.674,508.4883,18169.0
2021-05-12 09:50:00,510.61,510.64,506.16,506.86,13323.0,509.2363,509.2662,504.7983,505.4964,13323.0
2021-05-12 10:00:00,506.89,507.71,505.02,506.79,8406.0,505.5263,506.3441,503.6614,505.4266,8406.0
2021-05-12 10:10:00,506.87,509.55,506.79,509.55,9476.0,505.5064,508.1792,505.4266,508.1792,9476.0
2021-05-12 10:20:00,509.85,510.48,508.09,508.28,23642.0,508.4784,509.1067,506.7231,506.9126,23642.0
2021-05-12 10:30:00,507.89,508.3,505.32,507.56,16053.0,506.5236,506.9325,503.9606,506.1945,16053.0
2021-05-12 10:40:00,508.1,509.06,506.74,506.75,14206.0,506.7331,507.6905,505.3767,505.3867,14206.0
2021-05-12 10:50:00,506.61,507.92,506.44,507.65,10023.0,505.2471,506.5536,505.0775,506.2843,10023.0
2021-05-12 11:00:00,507.94,510.48,507.94,510.48,8721.0,506.5735,509.1067,506.5735,509.1067,8721.0
2021-05-12 11:10:00,510.6,510.98,509.93,510.48,5051.0,509.2263,509.6053,508.5582,509.1067,5051.0
2021-05-12 11:20:00,510.64,510.87,508.97,509.06,5244.0,509.2662,509.4956,507.6007,507.6905,5244.0
2021-05-12 11:30:00,508.94,510.37,508.55,510.1,11239.0,507.5708,508.997,507.1819,508.7277,11239.0
2021-05-12 11:40:00,510.12,510.19,509.01,509.83,6482.0,508.7476,508.8175,507.6406,508.4584,6482.0
2021-05-12 11:50:00,508.88,509.02,507.7,508.69,18512.0,507.511,507.6506,506.3342,507.3215,18512.0
2021-05-12 12:00:00,509.19,510.43,509.09,510.22,7033.0,507.8201,509.0568,507.7204,508.8474,7033.0
2021-05-12 12:10:00,510.13,510.13,508.05,509.37,11145.0,508.7576,508.7576,506.6832,507.9997,11145.0
2021-05-12 12:20:00,509.49,511.0,509.03,510.98,9770.0,508.1193,509.6253,507.6606,509.6053,9770.0
2021-05-12 12:30:00,510.39,512.3,509.19,512.08,33241.0,509.0169,510.9218,507.8201,510.7024,33241.0
2021-05-12 12:40:00,512.11,512.11,510.7,511.73,6362.0,510.7323,510.7323,509.3261,510.3533,6362.0
2021-05-12 12:50:00,511.65,512.43,511.64,511.96,9807.0,510.2735,511.0514,510.2636,510.5827,9807.0
2021-05-12 13:00:00,511.92,513.67,511.82,512.15,10993.0,510.5428,512.2881,510.4431,510.7722,10993.0
2021-05-12 13:10:00,513.04,513.48,512.68,512.83,6125.0,511.6598,512.0986,511.3008,511.4504,6125.0
2021-05-12 13:20:00,512.58,512.58,510.62,510.85,7026.0,511.201,511.201,509.2463,509.4757,7026.0
2021-05-12 13:30:00,510.62,511.09,510.13,510.3,9525.0,509.2463,509.715,508.7576,508.9272,9525.0
2021-05-12 13:40:00,510.05,510.13,508.14,509.25,9885.0,508.6778,508.7576,506.773,507.88,9885.0
2021-05-12 13:50:00,508.68,509.45,508.1,508.68,9043.0,507.3115,508.0794,506.7331,507.3115,9043.0
2021-05-12 14:00:00,508.53,508.97,507.92,508.8,17515.0,507.1619,507.6007,506.5536,507.4312,17515.0
2021-05-12 14:10:00,508.3,508.91,507.44,507.54,3137.0,506.9325,507.5409,506.0749,506.1746,3137.0
2021-05-12 14:20:00,508.1,509.29,507.77,509.29,5447.0,506.7331,507.9199,506.404,507.9199,5447.0
2021-05-12 14:30:00,508.78,509.47,508.05,509.08,7533.0,507.4112,508.0994,506.6832,507.7104,7533.0
2021-05-12 14:40:00,509.21,509.98,509.04,509.98,4113.0,507.8401,508.608,507.6705,508.608,4113.0
2021-05-12 14:50:00,510.33,510.72,509.84,510.4,11662.0,508.9571,509.346,508.4684,509.0269,11662.0
2021-05-12 15:00:00,510.28,510.62,509.62,509.99,6547.0,508.9072,509.2463,508.249,508.618,6547.0
2021-05-12 15:10:00,509.77,509.77,507.83,507.84,17477.0,508.3986,508.3986,506.4638,506.4738,17477.0
2021-05-12 15:20:00,507.64,508.7,507.56,508.46,21009.0,506.2743,507.3315,506.1945,507.0921,21009.0
2021-05-12 15:30:00,508.32,509.05,507.76,507.77,13064.0,506.9525,507.6805,506.394,506.404,13064.0
2021-05-12 15:40:00,507.94,508.63,507.73,507.85,14905.0,506.5735,507.2616,506.3641,506.4837,14905.0
2021-05-12 15:50:00,507.26,507.92,504.39,507.55,74167.0,505.8953,506.5536,503.0331,506.1846,74167.0
2021-05-13 09:30:00,508.86,510.04,505.56,506.11,24067.0,507.491,508.6679,504.1999,504.7484,24067.0
2021-05-13 09:40:00,506.19,511.58,506.0,511.03,10153.0,504.8282,510.2037,504.6387,509.6552,10153.0
2021-05-13 09:50:00,511.23,512.19,510.49,511.17,15626.0,509.8547,510.8121,509.1166,509.7948,15626.0
2021-05-13 10:00:00,511.72,513.98,511.72,513.62,9413.0,510.3433,512.5973,510.3433,512.2382,9413.0
2021-05-13 10:10:00,513.07,515.98,512.49,515.95,26985.0,511.6897,514.5919,511.1113,514.562,26985.0
2021-05-13 10:20:00,515.7,518.0,515.2,517.43,23994.0,514.3126,516.6064,513.814,516.038,23994.0
2021-05-13 10:30:00,517.49,517.49,513.64,514.81,10886.0,516.0978,516.0978,512.2582,513.425,10886.0
2021-05-13 10:40:00,514.56,515.19,512.76,514.86,12665.0,513.1757,513.804,511.3805,513.4749,12665.0
2021-05-13 10:50:00,515.2,517.0,514.86,516.76,11450.0,513.814,515.6091,513.4749,515.3698,11450.0
2021-05-13 11:00:00,516.67,516.69,514.66,514.66,11670.0,515.28,515.3,513.2754,513.2754,11670.0
2021-05-13 11:10:00,514.54,516.08,514.01,515.69,4900.0,513.1557,514.6916,512.6272,514.3027,4900.0
2021-05-13 11:20:00,515.91,515.91,512.9,513.25,9533.0,514.5221,514.5221,511.5202,511.8692,9533.0
2021-05-13 11:30:00,513.78,515.68,513.78,514.92,6033.0,512.3978,514.2927,512.3978,513.5347,6033.0
2021-05-13 11:40:00,514.74,515.24,514.14,515.06,6600.0,513.3552,513.8539,512.7568,513.6744,6600.0
2021-05-13 11:50:00,515.5,515.83,515.15,515.26,5225.0,514.1132,514.4423,513.7641,513.8738,5225.0
2021-05-13 12:00:00,515.62,516.59,515.05,515.12,17693.0,514.2328,515.2002,513.6644,513.7342,17693.0
2021-05-13 12:10:00,515.24,516.98,515.14,516.81,6684.0,513.8539,515.5892,513.7541,515.4196,6684.0
2021-05-13 12:20:00,516.58,517.5,516.32,517.5,15579.0,515.1903,516.1078,514.931,516.1078,15579.0
2021-05-13 12:30:00,517.52,518.58,516.78,516.9,16480.0,516.1277,517.1849,515.3897,515.5094,16480.0
2021-05-13 12:40:00,516.9,517.56,515.31,515.75,15305.0,515.5094,516.1676,513.9237,514.3625,15305.0
2021-05-13 12:50:00,515.76,516.06,513.81,514.45,41121.0,514.3725,514.6717,512.4277,513.066,41121.0
2021-05-13 13:00:00,514.67,515.33,512.52,514.0,31984.0,513.2854,513.9436,511.1412,512.6172,31984.0
2021-05-13 13:10:00,513.9,514.55,512.22,512.22,29076.0,512.5175,513.1657,510.842,510.842,29076.0
2021-05-13 13:20:00,512.42,513.41,511.53,513.28,7407.0,511.0415,512.0288,510.1538,511.8991,7407.0
2021-05-13 13:30:00,513.45,513.82,511.56,511.96,8252.0,512.0687,512.4377,510.1838,510.5827,8252.0
2021-05-13 13:40:00,512.18,513.25,512.18,512.47,6600.0,510.8021,511.8692,510.8021,511.0913,6600.0
2021-05-13 13:50:00,512.47,512.94,512.08,512.08,4820.0,511.0913,511.5601,510.7024,510.7024,4820.0
2021-05-13 14:00:00,512.33,515.06,512.33,514.72,8851.0,510.9517,513.6744,510.9517,513.3353,8851.0
2021-05-13 14:10:00,514.63,516.62,514.5,516.08,7599.0,513.2455,515.2302,513.1159,514.6916,7599.0
2021-05-13 14:20:00,516.92,516.92,515.88,516.25,4450.0,515.5293,515.5293,514.4921,514.8611,4450.0
2021-05-13 14:30:00,516.5,517.19,516.0,516.5,7889.0,515.1105,515.7986,514.6118,515.1105,7889.0
2021-05-13 14:40:00,516.4,517.01,515.88,516.09,3950.0,515.0107,515.6191,514.4921,514.7016,3950.0
2021-05-13 14:50:00,516.74,516.74,514.02,514.13,4086.0,515.3498,515.3498,512.6371,512.7469,4086.0
2021-05-13 15:00:00,513.96,516.28,513.95,515.47,6967.0,512.5773,514.8911,512.5673,514.0832,6967.0
2021-05-13 15:10:00,516.19,516.81,515.47,516.68,8490.0,514.8013,515.4196,514.0832,515.29,8490.0
2021-05-13 15:20:00,516.97,517.0,515.51,515.75,9442.0,515.5792,515.6091,514.1231,514.3625,9442.0
2021-05-13 15:30:00,515.7,516.61,515.52,516.35,13864.0,514.3126,515.2202,514.1331,514.9609,13864.0
2021-05-13 15:40:00,516.31,517.91,516.01,517.7,25278.0,514.921,516.5167,514.6218,516.3072,25278.0
2021-05-13 15:50:00,517.7,519.07,516.77,517.04,63997.0,516.3072,517.6736,515.3798,515.649,63997.0
2021-05-14 09:30:00,520.0,520.0,513.63,514.55,31180.0,518.6011,518.6011,512.2482,513.1657,31180.0
2021-05-14 09:40:00,514.91,516.76,514.68,516.76,9822.0,513.5248,515.3698,513.2954,515.3698,9822.0
2021-05-14 09:50:00,516.79,516.79,514.03,514.58,8804.0,515.3997,515.3997,512.6471,513.1956,8804.0
2021-05-14 10:00:00,514.26,514.93,512.25,512.25,7345.0,512.8765,513.5447,510.8719,510.8719,7345.0
2021-05-14 10:10:00,512.95,516.38,512.54,516.38,10488.0,511.57,514.9908,511.1611,514.9908,10488.0
2021-05-14 10:20:00,516.3,516.39,513.95,514.05,4975.0,514.911,515.0008,512.5673,512.6671,4975.0
2021-05-14 10:30:00,514.06,515.83,513.83,515.24,6050.0,512.677,514.4423,512.4477,513.8539,6050.0
2021-05-14 10:40:00,515.39,515.4,513.16,514.24,3756.0,514.0035,514.0134,511.7795,512.8566,3756.0
2021-05-14 10:50:00,514.27,517.02,514.27,516.42,10186.0,512.8865,515.6291,512.8865,515.0307,10186.0
2021-05-14 11:00:00,516.32,518.62,516.16,518.51,15005.0,514.931,517.2248,514.7714,517.1151,15005.0
2021-05-14 11:10:00,518.98,519.02,517.8,518.12,17267.0,517.5838,517.6237,516.407,516.7261,17267.0
2021-05-14 11:20:00,518.21,519.57,517.92,519.32,5883.0,516.8159,518.1722,516.5267,517.9229,5883.0
2021-05-14 11:30:00,519.31,519.97,518.85,519.75,7211.0,517.9129,518.5711,517.4542,518.3517,7211.0
2021-05-14 11:40:00,519.78,519.79,518.89,519.0,5435.0,518.3817,518.3916,517.494,517.6038,5435.0
2021-05-14 11:50:00,519.07,519.37,518.62,519.08,7792.0,517.6736,517.9728,517.2248,517.6835,7792.0
2021-05-14 12:00:00,519.0,519.4,518.66,519.22,10445.0,517.6038,518.0027,517.2647,517.8232,10445.0
2021-05-14 12:10:00,519.0,519.0,518.06,518.11,6154.0,517.6038,517.6038,516.6663,516.7161,6154.0
2021-05-14 12:20:00,518.29,519.18,518.08,519.11,5827.0,516.8957,517.7833,516.6862,517.7135,5827.0
2021-05-14 12:30:00,519.0,520.89,518.76,520.73,21799.0,517.6038,519.4887,517.3644,519.3291,21799.0
2021-05-14 12:40:00,520.88,521.13,519.62,519.72,12661.0,519.4787,519.728,518.2221,518.3218,12661.0
2021-05-14 12:50:00,519.58,520.03,519.25,519.25,4300.0,518.1822,518.631,517.8531,517.8531,4300.0
2021-05-14 13:00:00,519.13,519.21,518.75,519.0,4587.0,517.7334,517.8132,517.3544,517.6038,4587.0
2021-05-14 13:10:00,519.13,519.5,518.0,518.64,6797.0,517.7334,518.1024,516.6064,517.2447,6797.0
2021-05-14 13:20:00,518.63,518.73,517.84,518.57,5601.0,517.2347,517.3345,516.4469,517.1749,5601.0
2021-05-14 13:30:00,518.89,519.12,516.73,516.97,7116.0,517.494,517.7234,515.3399,515.5792,7116.0
2021-05-14 13:40:00,516.75,517.1,515.43,515.51,3920.0,515.3598,515.7089,514.0434,514.1231,3920.0
2021-05-14 13:50:00,515.52,516.73,515.52,515.79,6826.0,514.1331,515.3399,514.1331,514.4024,6826.0
2021-05-14 14:00:00,515.98,516.53,513.97,513.97,6065.0,514.5919,515.1404,512.5873,512.5873,6065.0
2021-05-14 14:10:00,514.27,514.73,513.79,514.09,2893.0,512.8865,513.3452,512.4078,512.707,2893.0
2021-05-14 14:20:00,513.93,514.83,513.43,514.83,5803.0,512.5474,513.445,512.0487,513.445,5803.0
2021-05-14 14:30:00,514.65,515.95,514.65,515.94,6387.0,513.2655,514.562,513.2655,514.552,6387.0
2021-05-14 14:40:00,516.07,516.69,515.96,516.69,2805.0,514.6816,515.3,514.5719,515.3,2805.0
2021-05-14 14:50:00,516.82,517.14,515.95,516.92,5013.0,515.4296,515.7488,514.562,515.5293,5013.0
2021-05-14 15:00:00,516.83,517.45,516.46,516.67,8231.0,515.4396,516.0579,515.0706,515.28,8231.0
2021-05-14 15:10:00,516.65,517.38,516.35,516.74,6322.0,515.2601,515.9881,514.9609,515.3498,6322.0
2021-05-14 15:20:00,516.75,517.1,516.48,516.86,12735.0,515.3598,515.7089,515.0905,515.4695,12735.0
2021-05-14 15:30:00,516.9,517.02,516.28,516.88,8220.0,515.5094,515.6291,514.8911,515.4895,8220.0
2021-05-14 15:40:00,516.85,517.85,516.13,517.56,15125.0,515.4595,516.4568,514.7415,516.1676,15125.0
2021-05-14 15:50:00,517.54,518.67,516.25,516.25,37873.0,516.1477,517.2746,514.8611,514.8611,37873.0
2021-05-17 09:30:00,516.99,520.03,515.44,519.64,11716.0,515.5992,518.631,514.0533,518.242,11716.0
2021-05-17 09:40:00,519.95,520.49,517.67,519.28,6776.0,518.5512,519.0897,516.2773,517.883,6776.0
2021-05-17 09:50:00,519.1,520.76,517.77,520.76,10246.0,517.7035,519.359,516.3771,519.359,10246.0
2021-05-17 10:00:00,519.62,519.64,517.42,517.42,6235.0,518.2221,518.242,516.028,516.028,6235.0
2021-05-17 10:10:00,517.3,520.43,517.3,519.61,32225.0,515.9083,519.0299,515.9083,518.2121,32225.0
2021-05-17 10:20:00,519.71,521.51,519.22,521.04,14432.0,518.3118,520.107,517.8232,519.6383,14432.0
2021-05-17 10:30:00,520.83,520.83,518.84,518.84,5469.0,519.4288,519.4288,517.4442,517.4442,5469.0
2021-05-17 10:40:00,518.9,520.21,518.22,520.14,4787.0,517.504,518.8105,516.8258,518.7407,4787.0
2021-05-17 10:50:00,520.19,520.84,519.75,520.16,5065.0,518.7905,519.4388,518.3517,518.7606,5065.0
2021-05-17 11:00:00,520.32,521.92,519.93,521.76,7525.0,518.9202,520.5159,518.5312,520.3563,7525.0
2021-05-17 11:10:00,521.16,521.82,520.0,520.02,4256.0,519.7579,520.4162,518.6011,518.621,4256.0
2021-05-17 11:20:00,520.45,521.71,520.45,521.2,4247.0,519.0499,520.3065,519.0499,519.7978,4247.0
2021-05-17 11:30:00,521.09,522.2,520.7,521.87,12076.0,519.6881,520.7951,519.2992,520.466,12076.0
2021-05-17 11:40:00,521.96,522.9,521.92,522.76,6600.0,520.5558,521.4933,520.5159,521.3536,6600.0
2021-05-17 11:50:00,522.75,523.83,522.73,523.82,6895.0,521.3437,522.4208,521.3237,522.4108,6895.0
2021-05-17 12:00:00,523.58,525.0,523.54,524.66,14655.0,522.1714,523.5876,522.1315,523.2485,14655.0
2021-05-17 12:10:00,524.73,525.96,524.73,524.97,21670.0,523.3183,524.545,523.3183,523.5577,21670.0
2021-05-17 12:20:00,524.15,524.94,523.62,524.74,4834.0,522.7399,523.5278,522.2113,523.3283,4834.0
2021-05-17 12:30:00,524.89,525.2,524.64,525.0,4225.0,523.4779,523.7871,523.2286,523.5876,4225.0
2021-05-17 12:40:00,524.97,525.89,524.78,525.03,9225.0,523.5577,524.4752,523.3682,523.6175,9225.0
2021-05-17 12:50:00,525.16,525.82,524.95,525.52,6389.0,523.7472,524.4054,523.5377,524.1062,6389.0
2021-05-17 13:00:00,525.45,525.45,524.17,524.84,8006.0,524.0364,524.0364,522.7598,523.428,8006.0
2021-05-17 13:10:00,524.47,525.5,524.47,525.22,8460.0,523.059,524.0863,523.059,523.807,8460.0
2021-05-17 13:20:00,525.36,525.5,524.72,525.02,5450.0,523.9466,524.0863,523.3084,523.6076,5450.0
2021-05-17 13:30:00,525.0,525.0,523.77,523.77,2489.0,523.5876,523.5876,522.3609,522.3609,2489.0
2021-05-17 13:40:00,523.52,523.53,522.69,523.34,10717.0,522.1116,522.1216,521.2838,521.9321,10717.0
2021-05-17 13:50:00,523.34,523.34,522.21,522.87,15279.0,521.9321,521.9321,520.8051,521.4633,15279.0
2021-05-17 14:00:00,522.74,522.93,521.9,522.23,6170.0,521.3337,521.5232,520.4959,520.8251,6170.0
2021-05-17 14:10:00,522.41,523.03,522.24,522.63,6250.0,521.0046,521.6229,520.835,521.224,6250.0
2021-05-17 14:20:00,522.49,523.47,522.23,522.96,3105.0,521.0844,522.0617,520.8251,521.5531,3105.0
2021-05-17 14:30:00,523.07,523.61,521.58,521.85,3200.0,521.6628,522.2013,520.1768,520.4461,3200.0
2021-05-17 14:40:00,521.68,522.04,520.99,521.67,7685.0,520.2765,520.6356,519.5884,520.2666,7685.0
2021-05-17 14:50:00,521.85,523.03,521.63,523.03,4600.0,520.4461,521.6229,520.2267,521.6229,4600.0
2021-05-17 15:00:00,523.09,523.81,522.96,523.46,9274.0,521.6827,522.4008,521.5531,522.0518,9274.0
2021-05-17 15:10:00,523.72,523.93,523.12,523.2,7682.0,522.3111,522.5205,521.7127,521.7925,7682.0
2021-05-17 15:20:00,522.96,523.08,522.0,522.62,5126.0,521.5531,521.6728,520.5957,521.214,5126.0
2021-05-17 15:30:00,522.83,523.3,522.6,522.76,7334.0,521.4234,521.8922,521.1941,521.3536,7334.0
2021-05-17 15:40:00,523.11,523.53,522.62,522.98,14386.0,521.7027,522.1216,521.214,521.573,14386.0
2021-05-17 15:50:00,523.08,524.0,522.96,523.87,38285.0,521.6728,522.5903,521.5531,522.4606,38285.0
2021-05-18 09:30:00,523.0,523.0,518.55,520.3,17539.0,521.593,521.593,517.155,518.9003,17539.0
2021-05-18 09:40:00,519.61,520.1,516.55,516.98,8404.0,518.2121,518.7008,515.1603,515.5892,8404.0
2021-05-18 09:50:00,516.74,518.17,515.83,517.03,7175.0,515.3498,516.776,514.4423,515.6391,7175.0
2021-05-18 10:00:00,517.62,517.97,515.8,515.89,10540.0,516.2275,516.5765,514.4124,514.5021,10540.0
2021-05-18 10:10:00,515.36,518.54,515.17,518.53,7020.0,513.9735,517.145,513.7841,517.135,7020.0
2021-05-18 10:20:00,518.54,519.1,517.46,518.6,7130.0,517.145,517.7035,516.0679,517.2048,7130.0
2021-05-18 10:30:00,518.97,521.27,518.88,521.17,52662.0,517.5738,519.8676,517.4841,519.7679,52662.0
2021-05-18 10:40:00,520.93,522.66,520.66,521.05,6800.0,519.5286,521.2539,519.2593,519.6482,6800.0
2021-05-18 10:50:00,521.1,521.4,519.51,519.6,4321.0,519.6981,519.9973,518.1124,518.2021,4321.0
2021-05-18 11:00:00,519.13,519.69,518.4,519.29,6350.0,517.7334,518.2919,517.0054,517.893,6350.0
2021-05-18 11:10:00,519.1,519.24,517.42,517.51,3900.0,517.7035,517.8431,516.028,516.1178,3900.0
2021-05-18 11:20:00,517.62,519.2,516.76,519.2,49605.0,516.2275,517.8032,515.3698,517.8032,49605.0
2021-05-18 11:30:00,519.07,519.23,516.29,516.29,6390.0,517.6736,517.8331,514.901,514.901,6390.0
2021-05-18 11:40:00,516.27,516.96,514.78,516.14,7277.0,514.8811,515.5692,513.3951,514.7514,7277.0
2021-05-18 11:50:00,515.77,516.48,515.08,515.52,7937.0,514.3824,515.0905,513.6943,514.1331,7937.0
2021-05-18 12:00:00,515.59,515.68,514.29,514.52,7767.0,514.2029,514.2927,512.9064,513.1358,7767.0
2021-05-18 12:10:00,514.52,514.69,513.68,513.93,4242.0,513.1358,513.3053,512.2981,512.5474,4242.0
2021-05-18 12:20:00,513.98,514.98,513.76,514.85,7637.0,512.5973,513.5946,512.3778,513.4649,7637.0
2021-05-18 12:30:00,514.81,517.5,514.81,516.84,12943.0,513.425,516.1078,513.425,515.4496,12943.0
2021-05-18 12:40:00,517.14,517.45,516.65,517.15,2973.0,515.7488,516.0579,515.2601,515.7587,2973.0
2021-05-18 12:50:00,517.11,517.23,516.43,516.82,4485.0,515.7188,515.8385,515.0407,515.4296,4485.0
2021-05-18 13:00:00,516.87,517.8,515.69,517.8,4908.0,515.4795,516.407,514.3027,516.407,4908.0
2021-05-18 13:10:00,517.66,518.18,517.31,517.45,3300.0,516.2674,516.786,515.9183,516.0579,3300.0
2021-05-18 13:20:00,517.59,518.27,517.42,517.43,2500.0,516.1975,516.8757,516.028,516.038,2500.0
2021-05-18 13:30:00,517.49,518.07,517.44,517.74,3845.0,516.0978,516.6763,516.0479,516.3471,3845.0
2021-05-18 13:40:00,517.91,518.64,517.85,518.64,3438.0,516.5167,517.2447,516.4568,517.2447,3438.0
2021-05-18 13:50:00,518.49,518.59,517.8,518.3,1716.0,517.0951,517.1949,516.407,516.9056,1716.0
2021-05-18 14:00:00,518.32,519.06,518.26,518.64,3669.0,516.9256,517.6636,516.8657,517.2447,3669.0
2021-05-18 14:10:00,518.56,519.01,518.4,518.84,3655.0,517.1649,517.6137,517.0054,517.4442,3655.0
2021-05-18 14:20:00,518.69,518.69,517.5,517.5,2788.0,517.2946,517.2946,516.1078,516.1078,2788.0
2021-05-18 14:30:00,517.57,517.77,516.77,517.25,6164.0,516.1776,516.3771,515.3798,515.8585,6164.0
2021-05-18 14:40:00,517.16,517.53,516.6,517.53,5267.0,515.7687,516.1377,515.2102,516.1377,5267.0
2021-05-18 14:50:00,517.52,518.0,517.29,517.31,4356.0,516.1277,516.6064,515.8984,515.9183,4356.0
2021-05-18 15:00:00,517.56,517.87,517.06,517.1,2600.0,516.1676,516.4768,515.669,515.7089,2600.0
2021-05-18 15:10:00,517.21,517.89,517.19,517.58,4767.0,515.8186,516.4967,515.7986,516.1876,4767.0
2021-05-18 15:20:00,517.91,519.31,517.72,519.17,8250.0,516.5167,517.9129,516.3272,517.7733,8250.0
2021-05-18 15:30:00,519.12,519.27,518.39,518.67,9516.0,517.7234,517.873,516.9954,517.2746,9516.0
2021-05-18 15:40:00,518.81,519.46,517.2,517.34,11790.0,517.4143,518.0625,515.8086,515.9482,11790.0
2021-05-18 15:50:00,517.12,517.43,515.95,515.98,48444.0,515.7288,516.038,514.562,514.5919,48444.0
2021-05-19 09:30:00,517.9,517.9,506.1,507.77,31058.0,516.5067,516.5067,504.7385,506.404,31058.0
2021-05-19 09:40:00,508.0,509.0,506.15,507.15,10037.0,506.6333,507.6307,504.7883,505.7856,10037.0
2021-05-19 09:50:00,506.3,508.31,505.6,507.25,7252.0,504.9379,506.9425,504.2398,505.8854,7252.0
2021-05-19 10:00:00,507.0,507.0,504.1,505.39,7210.0,505.636,505.636,502.7438,504.0304,7210.0
2021-05-19 10:10:00,505.46,505.93,503.03,503.4,11813.0,504.1002,504.5689,501.6767,502.0457,11813.0
2021-05-19 10:20:00,504.16,504.72,502.75,503.66,9743.0,502.8037,503.3622,501.3975,502.305,9743.0
2021-05-19 10:30:00,503.41,503.89,502.5,503.05,9922.0,502.0557,502.5344,501.1481,501.6967,9922.0
2021-05-19 10:40:00,503.09,505.9,502.79,505.43,8570.0,501.7366,504.539,501.4374,504.0703,8570.0
2021-05-19 10:50:00,505.66,506.6,505.66,506.05,6237.0,504.2996,505.2371,504.2996,504.6886,6237.0
2021-05-19 11:00:00,506.04,508.37,505.9,508.1,7108.0,504.6786,507.0023,504.539,506.7331,7108.0
2021-05-19 11:10:00,507.9,508.94,507.55,507.55,2553.0,506.5336,507.5708,506.1846,506.1846,2553.0
2021-05-19 11:20:00,507.54,507.76,506.73,507.46,6851.0,506.1746,506.394,505.3668,506.0948,6851.0
2021-05-19 11:30:00,507.27,507.27,504.71,505.08,10180.0,505.9053,505.9053,503.3522,503.7212,10180.0
2021-05-19 11:40:00,504.7,504.7,503.73,504.07,4300.0,503.3422,503.3422,502.3748,502.7139,4300.0
2021-05-19 11:50:00,503.9,505.5,503.74,505.31,5144.0,502.5444,504.1401,502.3848,503.9506,5144.0
2021-05-19 12:00:00,505.5,506.09,505.23,505.23,3678.0,504.1401,504.7285,503.8708,503.8708,3678.0
2021-05-19 12:10:00,505.22,505.68,504.68,505.6,4824.0,503.8608,504.3196,503.3223,504.2398,4824.0
2021-05-19 12:20:00,505.54,506.75,505.46,506.26,4436.0,504.18,505.3867,504.1002,504.898,4436.0
2021-05-19 12:30:00,506.3,506.62,506.02,506.58,2412.0,504.9379,505.2571,504.6587,505.2172,2412.0
2021-05-19 12:40:00,506.35,506.78,506.05,506.05,1900.0,504.9878,505.4166,504.6886,504.6886,1900.0
2021-05-19 12:50:00,505.96,506.82,505.75,506.62,3460.0,504.5988,505.4565,504.3894,505.2571,3460.0
2021-05-19 13:00:00,507.0,507.55,506.56,507.55,2572.0,505.636,506.1846,505.1972,506.1846,2572.0
2021-05-19 13:10:00,507.33,507.56,507.07,507.07,1700.0,505.9651,506.1945,505.7058,505.7058,1700.0
2021-05-19 13:20:00,506.74,507.17,506.38,507.17,1400.0,505.3767,505.8056,505.0177,505.8056,1400.0
2021-05-19 13:30:00,507.24,507.24,506.46,506.83,3310.0,505.8754,505.8754,505.0975,505.4665,3310.0
2021-05-19 13:40:00,506.88,507.02,506.69,506.92,2703.0,505.5164,505.656,505.3269,505.5562,2703.0
2021-05-19 13:50:00,506.85,508.52,506.85,507.69,6745.0,505.4864,507.1519,505.4864,506.3242,6745.0
2021-05-19 14:00:00,508.1,508.38,505.92,507.06,5105.0,506.7331,507.0123,504.5589,505.6959,5105.0
2021-05-19 14:10:00,507.29,507.29,505.81,507.05,2473.0,505.9253,505.9253,504.4492,505.6859,2473.0
2021-05-19 14:20:00,507.18,509.34,507.18,508.43,4402.0,505.8156,507.9697,505.8156,507.0622,4402.0
2021-05-19 14:30:00,508.96,509.04,506.45,506.87,2660.0,507.5908,507.6705,505.0875,505.5064,2660.0
2021-05-19 14:40:00,506.81,507.23,506.47,506.52,2100.0,505.4465,505.8654,505.1075,505.1573,2100.0
2021-05-19 14:50:00,506.52,507.74,506.28,507.17,3098.0,505.1573,506.374,504.918,505.8056,3098.0
2021-05-19 15:00:00,506.73,508.34,506.26,508.34,4385.0,505.3668,506.9724,504.898,506.9724,4385.0
2021-05-19 15:10:00,508.11,509.0,507.96,508.95,5778.0,506.743,507.6307,506.5935,507.5808,5778.0
2021-05-19 15:20:00,508.85,509.31,508.39,509.08,3105.0,507.4811,507.9398,507.0223,507.7104,3105.0
2021-05-19 15:30:00,508.78,508.78,508.0,508.74,4477.0,507.4112,507.4112,506.6333,507.3714,4477.0
2021-05-19 15:40:00,508.52,508.77,507.09,507.33,8266.0,507.1519,507.4013,505.7258,505.9651,8266.0
2021-05-19 15:50:00,507.38,510.56,507.38,509.84,31943.0,506.015,509.1865,506.015,508.4684,31943.0
2021-05-20 09:30:00,509.01,513.3,507.62,512.82,16486.0,507.6406,511.9191,506.2544,511.4404,16486.0
2021-05-20 09:40:00,513.35,515.89,512.17,515.89,3784.0,511.969,514.5021,510.7921,514.5021,3784.0
2021-05-20 09:50:00,513.98,515.73,513.98,514.91,5005.0,512.5973,514.3425,512.5973,513.5248,5005.0
2021-05-20 10:00:00,514.98,516.1,514.91,515.27,5147.0,513.5946,514.7116,513.5248,513.8838,5147.0
2021-05-20 10:10:00,515.4,516.48,514.95,515.05,4511.0,514.0134,515.0905,513.5646,513.6644,4511.0
2021-05-20 10:20:00,514.56,515.83,514.47,514.86,2822.0,513.1757,514.4423,513.0859,513.4749,2822.0
2021-05-20 10:30:00,514.59,516.0,514.59,515.03,4979.0,513.2056,514.6118,513.2056,513.6444,4979.0
2021-05-20 10:40:00,514.86,516.16,514.66,515.38,5175.0,513.4749,514.7714,513.2754,513.9935,5175.0
2021-05-20 10:50:00,515.67,515.71,514.87,515.52,2450.0,514.2827,514.3226,513.4849,514.1331,2450.0
2021-05-20 11:00:00,515.39,515.74,514.71,514.72,3775.0,514.0035,514.3525,513.3253,513.3353,3775.0
2021-05-20 11:10:00,515.06,515.42,514.31,515.02,7259.0,513.6744,514.0334,512.9264,513.6345,7259.0
2021-05-20 11:20:00,515.02,517.67,514.8,517.67,3873.0,513.6345,516.2773,513.4151,516.2773,3873.0
2021-05-20 11:30:00,517.31,517.89,516.75,516.85,2510.0,515.9183,516.4967,515.3598,515.4595,2510.0
2021-05-20 11:40:00,516.67,518.11,516.67,518.1,3800.0,515.28,516.7161,515.28,516.7062,3800.0
2021-05-20 11:50:00,517.75,518.87,517.62,517.91,3513.0,516.3571,517.4741,516.2275,516.5167,3513.0
2021-05-20 12:00:00,517.64,517.66,516.91,517.1,1600.0,516.2474,516.2674,515.5194,515.7089,1600.0
2021-05-20 12:10:00,517.0,517.73,516.57,517.73,4015.0,515.6091,516.3372,515.1803,516.3372,4015.0
2021-05-20 12:20:00,517.56,518.17,516.75,517.66,16038.0,516.1676,516.776,515.3598,516.2674,16038.0
2021-05-20 12:30:00,517.76,518.24,516.08,516.08,23644.0,516.3671,516.8458,514.6916,514.6916,23644.0
2021-05-20 12:40:00,516.21,516.82,515.56,516.56,1655.0,514.8213,515.4296,514.173,515.1703,1655.0
2021-05-20 12:50:00,517.0,517.07,516.29,516.29,700.0,515.6091,515.6789,514.901,514.901,700.0
2021-05-20 13:00:00,517.09,517.1,516.15,516.16,1100.0,515.6989,515.7089,514.7614,514.7714,1100.0
2021-05-20 13:10:00,516.18,517.62,516.18,517.49,3800.0,514.7913,516.2275,514.7913,516.0978,3800.0
2021-05-20 13:20:00,517.96,517.96,516.98,517.24,4270.0,516.5665,516.5665,515.5892,515.8485,4270.0
2021-05-20 13:30:00,517.04,518.01,516.98,516.98,3133.0,515.649,516.6164,515.5892,515.5892,3133.0
2021-05-20 13:40:00,516.83,516.83,515.55,515.84,3690.0,515.4396,515.4396,514.163,514.4523,3690.0
2021-05-20 13:50:00,515.71,515.9,515.04,515.82,8884.0,514.3226,514.5121,513.6544,514.4323,8884.0
2021-05-20 14:00:00,515.76,516.42,515.09,515.09,4899.0,514.3725,515.0307,513.7043,513.7043,4899.0
2021-05-20 14:10:00,514.63,516.44,514.63,515.85,4550.0,513.2455,515.0506,513.2455,514.4622,4550.0
2021-05-20 14:20:00,515.33,515.87,514.93,515.16,1937.0,513.9436,514.4822,513.5447,513.7741,1937.0
2021-05-20 14:30:00,515.09,515.41,514.4,514.4,2175.0,513.7043,514.0234,513.0161,513.0161,2175.0
2021-05-20 14:40:00,514.66,515.4,514.14,515.4,5313.0,513.2754,514.0134,512.7568,514.0134,5313.0
2021-05-20 14:50:00,515.15,515.83,514.95,515.34,4901.0,513.7641,514.4423,513.5646,513.9536,4901.0
2021-05-20 15:00:00,515.53,515.7,514.33,514.49,26628.0,514.1431,514.3126,512.9463,513.1059,26628.0
2021-05-20 15:10:00,514.76,515.18,514.0,514.64,13388.0,513.3752,513.794,512.6172,513.2555,13388.0
2021-05-20 15:20:00,514.86,516.04,514.81,516.0,3200.0,513.4749,514.6517,513.425,514.6118,3200.0
2021-05-20 15:30:00,516.15,516.16,514.65,514.65,5554.0,514.7614,514.7714,513.2655,513.2655,5554.0
2021-05-20 15:40:00,514.51,515.32,514.24,514.24,9457.0,513.1258,513.9337,512.8566,512.8566,9457.0
2021-05-20 15:50:00,513.75,514.16,512.24,513.0,40825.0,512.3679,512.7768,510.8619,511.6199,40825.0
2021-05-21 09:30:00,514.13,516.5,513.7,515.29,30649.0,512.7469,515.1105,512.318,513.9037,30649.0
2021-05-21 09:40:00,514.36,514.47,511.58,513.9,9633.0,512.9762,513.0859,510.2037,512.5175,9633.0
2021-05-21 09:50:00,513.74,515.58,513.48,515.27,5450.0,512.3579,514.193,512.0986,513.8838,5450.0
2021-05-21 10:00:00,515.91,516.09,513.82,514.15,5771.0,514.5221,514.7016,512.4377,512.7668,5771.0
2021-05-21 10:10:00,514.59,516.07,513.99,515.22,4150.0,513.2056,514.6816,512.6072,513.8339,4150.0
2021-05-21 10:20:00,515.0,515.89,514.48,514.53,6036.0,513.6145,514.5021,513.0959,513.1458,6036.0
2021-05-21 10:30:00,514.26,514.63,512.63,513.03,2600.0,512.8765,513.2455,511.2509,511.6498,2600.0
2021-05-21 10:40:00,513.04,513.43,512.86,513.17,3014.0,511.6598,512.0487,511.4803,511.7894,3014.0
2021-05-21 10:50:00,512.86,512.98,511.76,511.89,5280.0,511.4803,511.5999,510.3832,510.5129,5280.0
2021-05-21 11:00:00,511.94,512.61,511.43,512.37,4324.0,510.5627,511.2309,510.0541,510.9916,4324.0
2021-05-21 11:10:00,512.17,513.24,511.99,512.9,3700.0,510.7921,511.8592,510.6126,511.5202,3700.0
2021-05-21 11:20:00,513.11,513.11,511.45,511.98,5452.0,511.7296,511.7296,510.0741,510.6026,5452.0
2021-05-21 11:30:00,511.44,512.84,511.26,512.5,9500.0,510.0641,511.4603,509.8846,511.1212,9500.0
2021-05-21 11:40:00,512.59,513.95,511.94,513.71,5062.0,511.211,512.5673,510.5627,512.328,5062.0
2021-05-21 11:50:00,513.54,514.45,512.88,512.88,5630.0,512.1584,513.066,511.5002,511.5002,5630.0
2021-05-21 12:00:00,512.83,513.6,511.63,511.63,2607.0,511.4504,512.2183,510.2536,510.2536,2607.0
2021-05-21 12:10:00,511.92,512.25,511.76,512.08,2000.0,510.5428,510.8719,510.3832,510.7024,2000.0
2021-05-21 12:20:00,512.31,512.31,511.1,511.8,2720.0,510.9317,510.9317,509.725,510.4231,2720.0
2021-05-21 12:30:00,512.07,512.81,511.84,512.8,6087.0,510.6924,511.4304,510.463,511.4204,6087.0
2021-05-21 12:40:00,512.63,512.77,512.28,512.51,4233.0,511.2509,511.3905,510.9018,511.1312,4233.0
2021-05-21 12:50:00,512.62,512.62,510.86,511.81,9874.0,511.2409,511.2409,509.4857,510.4331,9874.0
2021-05-21 13:00:00,511.78,511.78,511.49,511.54,2000.0,510.4032,510.4032,510.114,510.1638,2000.0
2021-05-21 13:10:00,511.48,511.48,510.66,510.8,2517.0,510.104,510.104,509.2862,509.4258,2517.0
2021-05-21 13:20:00,510.94,511.04,510.39,510.4,3219.0,509.5654,509.6652,509.0169,509.0269,3219.0
2021-05-21 13:30:00,510.29,511.72,510.28,510.88,3500.0,508.9172,510.3433,508.9072,509.5056,3500.0
2021-05-21 13:40:00,511.16,511.32,510.1,510.2,2422.0,509.7848,509.9444,508.7277,508.8274,2422.0
2021-05-21 13:50:00,510.66,510.67,509.58,509.6,8752.0,509.2862,509.2962,508.2091,508.229,8752.0
2021-05-21 14:00:00,509.59,510.1,509.22,509.93,4675.0,508.2191,508.7277,507.8501,508.5582,4675.0
2021-05-21 14:10:00,510.06,510.93,510.06,510.93,2220.0,508.6878,509.5555,508.6878,509.5555,2220.0
2021-05-21 14:20:00,510.72,510.9,509.84,509.84,4100.0,509.346,509.5255,508.4684,508.4684,4100.0
2021-05-21 14:30:00,510.02,510.06,509.25,509.67,4261.0,508.6479,508.6878,507.88,508.2989,4261.0
2021-05-21 14:40:00,509.68,510.87,509.63,510.66,3000.0,508.3088,509.4956,508.259,509.2862,3000.0
2021-05-21 14:50:00,510.81,511.14,510.18,510.35,4051.0,509.4358,509.7649,508.8075,508.977,4051.0
2021-05-21 15:00:00,510.35,510.45,510.09,510.33,9573.0,508.977,509.0768,508.7177,508.9571,9573.0
2021-05-21 15:10:00,510.33,510.51,510.08,510.25,4985.0,508.9571,509.1366,508.7077,508.8773,4985.0
2021-05-21 15:20:00,510.11,510.28,509.67,509.84,7772.0,508.7377,508.9072,508.2989,508.4684,7772.0
2021-05-21 15:30:00,509.82,510.58,509.72,510.07,7594.0,508.4484,509.2064,508.3487,508.6978,7594.0
2021-05-21 15:40:00,510.07,510.16,508.65,508.88,10537.0,508.6978,508.7875,507.2816,507.511,10537.0
2021-05-21 15:50:00,508.79,508.79,506.43,506.8,62330.0,507.4212,507.4212,505.0676,505.4366,62330.0
2021-05-24 09:30:00,509.74,509.74,508.0,508.0,13913.0,508.3687,508.3687,506.6333,506.6333,13913.0
2021-05-24 09:40:00,507.61,508.07,504.36,504.99,9219.0,506.2444,506.7032,503.0031,503.6314,9219.0
2021-05-24 09:50:00,505.54,506.0,504.49,505.27,8636.0,504.18,504.6387,503.1328,503.9107,8636.0
2021-05-24 10:00:00,504.82,505.35,504.51,504.82,10443.0,503.4619,503.9905,503.1527,503.4619,10443.0
2021-05-24 10:10:00,505.07,506.16,504.57,506.14,5710.0,503.7112,504.7983,503.2126,504.7783,5710.0
2021-05-24 10:20:00,505.99,506.78,505.73,505.73,5016.0,504.6288,505.4166,504.3695,504.3695,5016.0
2021-05-24 10:30:00,506.35,506.71,506.11,506.14,6961.0,504.9878,505.3468,504.7484,504.7783,6961.0
2021-05-24 10:40:00,506.22,506.24,505.27,505.27,6905.0,504.8581,504.8781,503.9107,503.9107,6905.0
2021-05-24 10:50:00,505.42,505.99,505.3,505.44,4078.0,504.0603,504.6288,503.9406,504.0802,4078.0
2021-05-24 11:00:00,505.38,505.8,504.8,505.31,4702.0,504.0204,504.4393,503.442,503.9506,4702.0
2021-05-24 11:10:00,505.47,505.8,505.16,505.41,4019.0,504.1102,504.4393,503.801,504.0503,4019.0
2021-05-24 11:20:00,505.56,505.56,504.51,504.74,3500.0,504.1999,504.1999,503.1527,503.3821,3500.0
2021-05-24 11:30:00,504.86,505.05,504.12,504.14,3587.0,503.5018,503.6913,502.7638,502.7837,3587.0
2021-05-24 11:40:00,504.01,504.25,503.5,503.95,3081.0,502.6541,502.8934,502.1455,502.5942,3081.0
2021-05-24 11:50:00,503.86,504.19,502.97,502.98,4694.0,502.5045,502.8336,501.6169,501.6268,4694.0
2021-05-24 12:00:00,503.1,503.29,502.32,502.45,4263.0,501.7465,501.936,500.9686,501.0983,4263.0
2021-05-24 12:10:00,502.0,502.83,501.6,502.62,6350.0,500.6495,501.4773,500.2506,501.2678,6350.0
2021-05-24 12:20:00,501.97,501.97,501.32,501.79,5894.0,500.6196,500.6196,499.9713,500.4401,5894.0
2021-05-24 12:30:00,501.79,502.68,501.74,502.66,1588.0,500.4401,501.3277,500.3902,501.3077,1588.0
2021-05-24 12:40:00,502.9,503.13,502.55,502.92,3423.0,501.5471,501.7764,501.198,501.567,3423.0
2021-05-24 12:50:00,502.5,502.66,502.22,502.4,852.0,501.1481,501.3077,500.8689,501.0484,852.0
2021-05-24 13:00:00,502.44,502.72,501.86,502.58,4427.0,501.0883,501.3675,500.5099,501.2279,4427.0
2021-05-24 13:10:00,502.55,502.82,501.2,501.53,5575.0,501.198,501.4673,499.8516,500.1808,5575.0
2021-05-24 13:20:00,501.57,502.22,501.5,501.5,3000.0,500.2206,500.8689,500.1508,500.1508,3000.0
2021-05-24 13:30:00,501.79,502.16,501.65,502.12,2152.0,500.4401,500.8091,500.3004,500.7692,2152.0
2021-05-24 13:40:00,502.03,502.86,502.03,502.86,6312.0,500.6794,501.5072,500.6794,501.5072,6312.0
2021-05-24 13:50:00,502.9,503.35,502.66,503.33,5974.0,501.5471,501.9959,501.3077,501.9759,5974.0
2021-05-24 14:00:00,503.29,503.29,502.14,502.17,2048.0,501.936,501.936,500.7891,500.819,2048.0
2021-05-24 14:10:00,502.2,502.76,502.2,502.26,3201.0,500.8489,501.4074,500.8489,500.9088,3201.0
2021-05-24 14:20:00,502.27,502.27,501.41,501.78,4389.0,500.9188,500.9188,500.0611,500.4301,4389.0
2021-05-24 14:30:00,501.94,501.94,501.6,501.71,2200.0,500.5896,500.5896,500.2506,500.3603,2200.0
2021-05-24 14:40:00,501.84,501.89,501.57,501.7,1941.0,500.4899,500.5398,500.2206,500.3503,1941.0
2021-05-24 14:50:00,501.67,501.74,501.5,501.72,1770.0,500.3204,500.3902,500.1508,500.3702,1770.0
2021-05-24 15:00:00,502.01,503.1,501.85,503.01,5784.0,500.6595,501.7465,500.4999,501.6568,5784.0
2021-05-24 15:10:00,502.99,503.1,502.23,502.24,7496.0,501.6368,501.7465,500.8789,500.8888,7496.0
2021-05-24 15:20:00,502.2,502.53,502.08,502.08,1986.0,500.8489,501.1781,500.7293,500.7293,1986.0
2021-05-24 15:30:00,502.09,502.19,501.62,501.65,8303.0,500.7392,500.839,500.2705,500.3004,8303.0
2021-05-24 15:40:00,501.53,501.84,501.4,501.78,7627.0,500.1808,500.4899,500.0511,500.4301,7627.0
2021-05-24 15:50:00,501.79,502.14,500.08,500.14,26455.0,500.4401,500.7891,498.7347,498.7945,26455.0
2021-05-25 09:30:00,500.78,502.72,495.11,495.5,24786.0,499.4328,501.3675,493.778,494.167,24786.0
2021-05-25 09:40:00,495.41,495.7,493.41,493.62,20713.0,494.0772,494.3664,492.0826,492.292,20713.0
2021-05-25 09:50:00,493.65,498.72,493.5,497.72,12979.0,492.3219,497.3783,492.1724,496.381,12979.0
2021-05-25 10:00:00,497.47,497.97,496.89,497.0,2931.0,496.1317,496.6303,495.5532,495.6629,2931.0
2021-05-25 10:10:00,496.67,497.88,495.57,495.66,3864.0,495.3338,496.5406,494.2368,494.3265,3864.0
2021-05-25 10:20:00,495.28,495.28,494.0,494.18,10843.0,493.9476,493.9476,492.671,492.8505,10843.0
2021-05-25 10:30:00,494.1,494.21,493.5,494.02,4049.0,492.7707,492.8804,492.1724,492.691,4049.0
2021-05-25 10:40:00,494.07,494.7,493.38,494.34,6269.0,492.7408,493.3691,492.0527,493.0101,6269.0
2021-05-25 10:50:00,494.4,494.4,493.18,493.63,5697.0,493.0699,493.0699,491.8532,492.302,5697.0
2021-05-25 11:00:00,493.82,496.37,493.69,496.13,8048.0,492.4915,495.0346,492.3618,494.7953,8048.0
2021-05-25 11:10:00,496.08,496.25,494.98,496.23,4267.0,494.7454,494.915,493.6484,494.895,4267.0
2021-05-25 11:20:00,496.24,496.75,495.82,496.36,4333.0,494.905,495.4136,494.4861,495.0247,4333.0
2021-05-25 11:30:00,496.39,496.99,495.96,496.77,5420.0,495.0546,495.653,494.6257,495.4336,5420.0
2021-05-25 11:40:00,496.51,496.7,495.77,495.77,4200.0,495.1743,495.3637,494.4362,494.4362,4200.0
2021-05-25 11:50:00,495.67,495.67,494.28,495.35,4634.0,494.3365,494.3365,492.9503,494.0174,4634.0
2021-05-25 12:00:00,495.27,495.52,494.13,494.32,5533.0,493.9376,494.1869,492.8007,492.9901,5533.0
2021-05-25 12:10:00,494.53,494.92,494.36,494.58,3680.0,493.1996,493.5885,493.03,493.2494,3680.0
2021-05-25 12:20:00,494.75,494.82,494.42,494.82,2623.0,493.419,493.4888,493.0899,493.4888,2623.0
2021-05-25 12:30:00,495.02,495.16,494.67,494.9,3340.0,493.6883,493.8279,493.3392,493.5686,3340.0
2021-05-25 12:40:00,494.84,495.13,494.68,494.95,7500.0,493.5087,493.798,493.3492,493.6185,7500.0
2021-05-25 12:50:00,495.09,496.03,495.09,495.66,9077.0,493.7581,494.6955,493.7581,494.3265,9077.0
2021-05-25 13:00:00,495.69,495.69,494.86,495.22,2365.0,494.3565,494.3565,493.5287,493.8877,2365.0
2021-05-25 13:10:00,495.16,495.22,494.76,494.93,3809.0,493.8279,493.8877,493.429,493.5985,3809.0
2021-05-25 13:20:00,495.05,495.93,494.96,495.85,2934.0,493.7182,494.5958,493.6284,494.516,2934.0
2021-05-25 13:30:00,495.75,496.73,495.75,496.58,3738.0,494.4163,495.3937,494.4163,495.2441,3738.0
2021-05-25 13:40:00,496.18,496.19,495.47,495.57,3646.0,494.8451,494.8551,494.1371,494.2368,3646.0
2021-05-25 13:50:00,495.77,495.78,495.08,495.33,14905.0,494.4362,494.4462,493.7481,493.9974,14905.0
2021-05-25 14:00:00,495.11,496.88,495.11,496.78,6225.0,493.778,495.5433,493.778,495.4435,6225.0
2021-05-25 14:10:00,496.76,497.09,496.43,496.56,4305.0,495.4236,495.7527,495.0945,495.2241,4305.0
2021-05-25 14:20:00,496.76,497.88,496.02,497.88,20470.0,495.4236,496.5406,494.6856,496.5406,20470.0
2021-05-25 14:30:00,497.79,498.17,497.73,497.73,6819.0,496.4508,496.8298,496.391,496.391,6819.0
2021-05-25 14:40:00,497.75,498.61,497.48,498.36,10728.0,496.4109,497.2686,496.1416,497.0193,10728.0
2021-05-25 14:50:00,498.31,498.91,498.31,498.65,7033.0,496.9694,497.5678,496.9694,497.3085,7033.0
2021-05-25 15:00:00,498.66,498.92,497.74,498.91,8867.0,497.3185,497.5778,496.4009,497.5678,8867.0
2021-05-25 15:10:00,498.62,499.97,498.62,498.97,15180.0,497.2786,498.6249,497.2786,497.6276,15180.0
2021-05-25 15:20:00,499.05,499.05,498.5,498.6,5822.0,497.7074,497.7074,497.1589,497.2586,5822.0
2021-05-25 15:30:00,498.53,499.44,498.33,499.27,12431.0,497.1888,498.0964,496.9894,497.9268,12431.0
2021-05-25 15:40:00,499.3,499.54,497.71,497.73,13480.0,497.9567,498.1961,496.371,496.391,13480.0
2021-05-25 15:50:00,498.04,498.32,497.32,498.03,39016.0,496.7001,496.9794,495.9821,496.6902,39016.0
2021-05-26 09:30:00,498.75,500.31,496.02,498.08,20693.0,497.4082,498.964,494.6856,496.74,20693.0
2021-05-26 09:40:00,498.0,498.34,493.0,494.58,20340.0,496.6602,496.9993,491.6737,493.2494,20340.0
2021-05-26 09:50:00,494.88,497.04,493.7,494.34,16400.0,493.5486,495.7028,492.3718,493.0101,16400.0
2021-05-26 10:00:00,494.12,496.21,494.03,494.99,12877.0,492.7907,494.8751,492.7009,493.6583,12877.0
2021-05-26 10:10:00,494.56,494.81,493.14,494.11,13412.0,493.2295,493.4788,491.8133,492.7807,13412.0
2021-05-26 10:20:00,494.23,495.73,493.61,495.08,7174.0,492.9004,494.3964,492.2821,493.7481,7174.0
2021-05-26 10:30:00,495.0,495.11,494.24,495.0,12952.0,493.6683,493.778,492.9104,493.6683,12952.0
2021-05-26 10:40:00,494.89,495.8,494.89,495.62,4281.0,493.5586,494.4662,493.5586,494.2866,4281.0
2021-05-26 10:50:00,495.32,498.1,495.32,496.95,8611.0,493.9875,496.76,493.9875,495.6131,8611.0
2021-05-26 11:00:00,496.92,497.4,496.4,497.4,2629.0,495.5832,496.0619,495.0646,496.0619,2629.0
2021-05-26 11:10:00,497.17,497.86,496.63,497.03,6000.0,495.8325,496.5206,495.2939,495.6929,6000.0
2021-05-26 11:20:00,496.68,496.82,496.05,496.16,3695.0,495.3438,495.4834,494.7155,494.8252,3695.0
2021-05-26 11:30:00,496.18,497.3,495.76,496.71,8753.0,494.8451,495.9621,494.4263,495.3737,8753.0
2021-05-26 11:40:00,496.7,496.7,496.19,496.53,2206.0,495.3637,495.3637,494.8551,495.1942,2206.0
2021-05-26 11:50:00,496.49,496.62,495.56,496.12,4510.0,495.1543,495.284,494.2268,494.7853,4510.0
2021-05-26 12:00:00,496.12,496.86,495.69,496.73,4463.0,494.7853,495.5233,494.3565,495.3937,4463.0
2021-05-26 12:10:00,496.78,497.18,496.56,496.65,3045.0,495.4435,495.8425,495.2241,495.3139,3045.0
2021-05-26 12:20:00,496.6,497.17,496.6,497.07,2345.0,495.264,495.8325,495.264,495.7327,2345.0
2021-05-26 12:30:00,497.08,497.23,496.87,496.98,2425.0,495.7427,495.8923,495.5333,495.643,2425.0
2021-05-26 12:40:00,496.81,498.89,496.81,498.57,6981.0,495.4734,497.5479,495.4734,497.2287,6981.0
2021-05-26 12:50:00,498.5,498.64,497.88,497.88,4927.0,497.1589,497.2985,496.5406,496.5406,4927.0
2021-05-26 13:00:00,497.86,498.76,497.72,498.62,4536.0,496.5206,497.4182,496.381,497.2786,4536.0
2021-05-26 13:10:00,498.56,498.56,497.93,498.05,2000.0,497.2187,497.2187,496.5904,496.7101,2000.0
2021-05-26 13:20:00,498.0,498.48,497.92,498.47,4277.0,496.6602,497.139,496.5805,497.129,4277.0
2021-05-26 13:30:00,497.94,497.94,497.26,497.33,3410.0,496.6004,496.6004,495.9222,495.992,3410.0
2021-05-26 13:40:00,497.4,498.0,497.17,497.17,5195.0,496.0619,496.6602,495.8325,495.8325,5195.0
2021-05-26 13:50:00,497.46,497.84,496.93,497.76,4551.0,496.1217,496.5007,495.5931,496.4209,4551.0
2021-05-26 14:00:00,497.7,497.73,496.98,497.72,3176.0,496.3611,496.391,495.643,496.381,3176.0
2021-05-26 14:10:00,497.91,498.01,497.15,497.64,3722.0,496.5705,496.6702,495.8125,496.3012,3722.0
2021-05-26 14:20:00,497.8,498.25,497.6,498.09,2475.0,496.4608,496.9096,496.2613,496.75,2475.0
2021-05-26 14:30:00,498.16,498.26,497.32,497.69,3980.0,496.8198,496.9195,495.9821,496.3511,3980.0
2021-05-26 14:40:00,497.58,497.89,497.36,497.36,2728.0,496.2414,496.5505,496.022,496.022,2728.0
2021-05-26 14:50:00,497.53,497.63,497.1,497.29,4602.0,496.1915,496.2912,495.7627,495.9522,4602.0
2021-05-26 15:00:00,497.21,497.6,496.88,497.27,10744.0,495.8724,496.2613,495.5433,495.9322,10744.0
2021-05-26 15:10:00,497.13,497.34,496.87,496.93,4846.0,495.7926,496.002,495.5333,495.5931,4846.0
2021-05-26 15:20:00,496.92,497.11,496.47,496.79,10973.0,495.5832,495.7726,495.1344,495.4535,10973.0
2021-05-26 15:30:00,496.91,497.17,496.22,496.22,11483.0,495.5732,495.8325,494.885,494.885,11483.0
2021-05-26 15:40:00,496.51,497.0,496.15,496.17,14679.0,495.1743,495.6629,494.8152,494.8352,14679.0
2021-05-26 15:50:00,496.22,497.13,495.69,497.13,30178.0,494.885,495.7926,494.3565,495.7926,30178.0
2021-05-27 09:30:00,496.0,500.04,495.25,497.84,14435.0,494.6656,498.6948,493.9176,496.5007,14435.0
2021-05-27 09:40:00,498.05,498.24,496.88,497.13,6139.0,496.7101,496.8996,495.5433,495.7926,6139.0
2021-05-27 09:50:00,497.03,497.03,495.2,495.3,6699.0,495.6929,495.6929,493.8678,493.9675,6699.0
2021-05-27 10:00:00,495.52,497.57,495.0,496.0,5757.0,494.1869,496.2314,493.6683,494.6656,5757.0
2021-05-27 10:10:00,496.54,498.73,496.54,497.75,6512.0,495.2042,497.3883,495.2042,496.4109,6512.0
2021-05-27 10:20:00,498.03,498.62,497.31,498.21,15718.0,496.6902,497.2786,495.9721,496.8697,15718.0
2021-05-27 10:30:00,498.55,499.26,497.97,498.68,14858.0,497.2088,497.9169,496.6303,497.3384,14858.0
2021-05-27 10:40:00,498.96,498.96,498.23,498.57,2050.0,497.6177,497.6177,496.8896,497.2287,2050.0
2021-05-27 10:50:00,498.54,499.79,498.23,499.78,8993.0,497.1988,498.4454,496.8896,498.4355,8993.0
2021-05-27 11:00:00,499.28,499.66,498.21,498.52,4000.0,497.9368,498.3158,496.8697,497.1788,4000.0
2021-05-27 11:10:00,498.0,498.03,496.75,496.84,5090.0,496.6602,496.6902,495.4136,495.5034,5090.0
2021-05-27 11:20:00,496.74,497.42,496.69,497.22,5609.0,495.4036,496.0818,495.3538,495.8823,5609.0
2021-05-27 11:30:00,497.04,497.64,496.56,497.64,5768.0,495.7028,496.3012,495.2241,496.3012,5768.0
2021-05-27 11:40:00,497.36,498.0,497.3,497.69,2631.0,496.022,496.6602,495.9621,496.3511,2631.0
2021-05-27 11:50:00,497.57,498.02,497.06,497.97,3140.0,496.2314,496.6802,495.7228,496.6303,3140.0
2021-05-27 12:00:00,498.06,498.27,497.53,497.83,3881.0,496.7201,496.9295,496.1915,496.4907,3881.0
2021-05-27 12:10:00,497.88,498.02,497.75,498.02,1312.0,496.5406,496.6802,496.4109,496.6802,1312.0
2021-05-27 12:20:00,498.06,498.53,497.65,497.98,2550.0,496.7201,497.1888,496.3112,496.6403,2550.0
2021-05-27 12:30:00,497.92,498.11,497.24,498.1,3504.0,496.5805,496.77,495.9023,496.76,3504.0
2021-05-27 12:40:00,497.89,497.98,497.54,497.77,1944.0,496.5505,496.6403,496.2015,496.4309,1944.0
2021-05-27 12:50:00,497.49,497.85,497.21,497.85,1308.0,496.1516,496.5107,495.8724,496.5107,1308.0
2021-05-27 13:00:00,497.56,497.98,497.44,497.45,1395.0,496.2214,496.6403,496.1018,496.1117,1395.0
2021-05-27 13:10:00,497.42,497.63,496.03,496.26,8885.0,496.0818,496.2912,494.6955,494.9249,8885.0
2021-05-27 13:20:00,496.3,496.78,496.1,496.17,6374.0,494.9648,495.4435,494.7654,494.8352,6374.0
2021-05-27 13:30:00,496.39,496.4,495.93,495.93,3190.0,495.0546,495.0646,494.5958,494.5958,3190.0
2021-05-27 13:40:00,495.97,496.06,495.37,495.54,4068.0,494.6357,494.7255,494.0373,494.2069,4068.0
2021-05-27 13:50:00,495.58,495.78,494.87,494.87,6227.0,494.2468,494.4462,493.5387,493.5387,6227.0
2021-05-27 14:00:00,494.8,494.88,492.75,493.84,29155.0,493.4689,493.5486,491.4244,492.5114,29155.0
2021-05-27 14:10:00,493.79,493.94,493.0,493.15,5957.0,492.4616,492.6112,491.6737,491.8233,5957.0
2021-05-27 14:20:00,493.24,493.74,493.0,493.28,8161.0,491.9131,492.4117,491.6737,491.9529,8161.0
2021-05-27 14:30:00,493.58,494.0,493.16,493.7,5282.0,492.2521,492.671,491.8333,492.3718,5282.0
2021-05-27 14:40:00,493.74,494.0,493.2,493.35,10442.0,492.4117,492.671,491.8732,492.0228,10442.0
2021-05-27 14:50:00,493.53,493.54,492.91,492.91,6235.0,492.2023,492.2122,491.5839,491.5839,6235.0
2021-05-27 15:00:00,492.97,493.04,492.22,492.45,7910.0,491.6438,491.7136,490.8958,491.1252,7910.0
2021-05-27 15:10:00,492.34,492.75,492.13,492.39,8258.0,491.0155,491.4244,490.806,491.0653,8258.0
2021-05-27 15:20:00,492.3,492.59,492.29,492.54,8025.0,490.9756,491.2648,490.9656,491.2149,8025.0
2021-05-27 15:30:00,492.46,493.72,492.34,493.72,10038.0,491.1352,492.3918,491.0155,492.3918,10038.0
2021-05-27 15:40:00,493.8,494.71,493.8,493.84,14214.0,492.4715,493.3791,492.4715,492.5114,14214.0
2021-05-27 15:50:00,494.24,496.58,494.04,495.34,94274.0,492.9104,495.2441,492.7109,494.0074,94274.0
2021-05-28 09:30:00,497.61,504.12,497.22,501.69,18477.0,496.2713,502.7638,495.8823,500.3403,18477.0
2021-05-28 09:40:00,501.8,503.8,501.5,501.5,8389.0,500.45,502.4446,500.1508,500.1508,8389.0
2021-05-28 09:50:00,502.14,502.14,499.05,500.35,17115.0,500.7891,500.7891,497.7074,499.0039,17115.0
2021-05-28 10:00:00,501.24,504.95,500.4,504.95,9188.0,499.8915,503.5915,499.0538,503.5915,9188.0
2021-05-28 10:10:00,504.37,505.21,503.17,503.72,11644.0,503.0131,503.8509,501.8163,502.3649,11644.0
2021-05-28 10:20:00,503.62,504.65,503.62,503.93,4245.0,502.2651,503.2924,502.2651,502.5743,4245.0
2021-05-28 10:30:00,504.22,504.22,501.27,502.48,2142.0,502.8635,502.8635,499.9214,501.1282,2142.0
2021-05-28 10:40:00,502.31,502.7,502.01,502.16,3567.0,500.9587,501.3476,500.6595,500.8091,3567.0
2021-05-28 10:50:00,502.01,502.68,501.0,501.79,3946.0,500.6595,501.3277,499.6522,500.4401,3946.0
2021-05-28 11:00:00,502.11,502.11,500.95,500.95,2126.0,500.7592,500.7592,499.6023,499.6023,2126.0
2021-05-28 11:10:00,501.39,502.04,501.39,501.98,2258.0,500.0411,500.6894,500.0411,500.6295,2258.0
2021-05-28 11:20:00,501.63,501.64,500.56,501.18,4736.0,500.2805,500.2905,499.2134,499.8317,4736.0
2021-05-28 11:30:00,500.91,502.75,500.91,502.74,3508.0,499.5624,501.3975,499.5624,501.3875,3508.0
2021-05-28 11:40:00,502.5,504.33,502.5,503.57,4476.0,501.1481,502.9732,501.1481,502.2153,4476.0
2021-05-28 11:50:00,503.33,503.33,502.36,502.37,1020.0,501.9759,501.9759,501.0085,501.0185,1020.0
2021-05-28 12:00:00,502.26,502.48,502.12,502.12,2150.0,500.9088,501.1282,500.7692,500.7692,2150.0
2021-05-28 12:10:00,501.88,502.07,501.53,502.07,900.0,500.5298,500.7193,500.1808,500.7193,900.0
2021-05-28 12:20:00,501.97,503.25,501.61,503.25,5004.0,500.6196,501.8961,500.2605,501.8961,5004.0
2021-05-28 12:30:00,503.28,504.03,503.11,503.14,3670.0,501.926,502.674,501.7565,501.7864,3670.0
2021-05-28 12:40:00,503.27,503.27,502.0,502.0,2900.0,501.9161,501.9161,500.6495,500.6495,2900.0
2021-05-28 12:50:00,502.44,502.83,502.16,502.17,2587.0,501.0883,501.4773,500.8091,500.819,2587.0
2021-05-28 13:00:00,502.54,502.72,502.0,502.12,5873.0,501.188,501.3675,500.6495,500.7692,5873.0
2021-05-28 13:10:00,502.13,502.47,501.89,502.13,1900.0,500.7791,501.1182,500.5398,500.7791,1900.0
2021-05-28 13:20:00,502.18,502.2,500.4,500.4,2021.0,500.829,500.8489,499.0538,499.0538,2021.0
2021-05-28 13:30:00,501.23,501.82,500.59,500.59,2768.0,499.8816,500.47,499.2433,499.2433,2768.0
2021-05-28 13:40:00,500.32,500.43,499.81,500.42,4794.0,498.974,499.0837,498.4654,499.0737,4794.0
2021-05-28 13:50:00,500.37,500.38,499.07,499.27,2975.0,499.0239,499.0338,497.7274,497.9268,2975.0
2021-05-28 14:00:00,499.34,499.42,498.7,499.12,3619.0,497.9966,498.0764,497.3584,497.7772,3619.0
2021-05-28 14:10:00,499.2,499.41,498.9,499.03,2671.0,497.857,498.0665,497.5578,497.6875,2671.0
2021-05-28 14:20:00,498.8,499.0,498.36,498.77,3463.0,497.4581,497.6576,497.0193,497.4282,3463.0
2021-05-28 14:30:00,498.89,498.91,498.5,498.81,2645.0,497.5479,497.5678,497.1589,497.4681,2645.0
2021-05-28 14:40:00,498.67,499.75,498.67,499.7,3428.0,497.3284,498.4055,497.3284,498.3557,3428.0
2021-05-28 14:50:00,499.67,499.84,499.37,499.84,2673.0,498.3258,498.4953,498.0266,498.4953,2673.0
2021-05-28 15:00:00,499.82,500.08,499.55,499.63,2700.0,498.4754,498.7347,498.2061,498.2859,2700.0
2021-05-28 15:10:00,499.63,501.99,499.4,501.64,26545.0,498.2859,500.6395,498.0565,500.2905,26545.0
2021-05-28 15:20:00,501.15,501.69,500.9,501.69,4585.0,499.8018,500.3403,499.5524,500.3403,4585.0
2021-05-28 15:30:00,501.49,501.75,501.05,501.5,7100.0,500.1409,500.4002,499.702,500.1508,7100.0
2021-05-28 15:40:00,501.63,502.5,501.45,502.17,11049.0,500.2805,501.1481,500.101,500.819,11049.0
2021-05-28 15:50:00,502.25,502.95,502.05,502.57,49806.0,500.8988,501.5969,500.6994,501.218,49806.0
2021-06-01 09:30:00,505.76,508.79,504.12,505.84,26208.0,504.3994,507.4212,502.7638,504.4792,26208.0
2021-06-01 09:40:00,505.98,506.84,502.43,503.12,9875.0,504.6188,505.4765,501.0783,501.7665,9875.0
2021-06-01 09:50:00,503.08,503.91,501.08,503.5,31391.0,501.7266,502.5543,499.732,502.1455,31391.0
2021-06-01 10:00:00,502.31,504.39,502.0,503.53,14794.0,500.9587,503.0331,500.6495,502.1754,14794.0
2021-06-01 10:10:00,503.53,503.53,502.0,503.18,9047.0,502.1754,502.1754,500.6495,501.8263,9047.0
2021-06-01 10:20:00,502.91,503.09,502.07,502.28,2992.0,501.557,501.7366,500.7193,500.9287,2992.0
2021-06-01 10:30:00,502.0,502.44,501.14,501.14,4174.0,500.6495,501.0883,499.7918,499.7918,4174.0
2021-06-01 10:40:00,501.38,502.08,500.58,500.67,4130.0,500.0312,500.7293,499.2333,499.3231,4130.0
2021-06-01 10:50:00,500.55,500.57,497.93,498.87,7918.0,499.2034,499.2233,496.5904,497.5279,7918.0
2021-06-01 11:00:00,498.72,499.64,497.98,499.0,5781.0,497.3783,498.2958,496.6403,497.6576,5781.0
2021-06-01 11:10:00,499.75,500.86,499.69,500.84,3103.0,498.4055,499.5126,498.3457,499.4926,3103.0
2021-06-01 11:20:00,501.12,501.64,500.59,500.71,4287.0,499.7719,500.2905,499.2433,499.363,4287.0
2021-06-01 11:30:00,500.65,501.26,500.01,501.26,3331.0,499.3031,499.9115,498.6648,499.9115,3331.0
2021-06-01 11:40:00,501.29,501.44,500.31,500.69,2691.0,499.9414,500.091,498.964,499.343,2691.0
2021-06-01 11:50:00,500.5,500.92,500.25,500.8,2930.0,499.1535,499.5724,498.9042,499.4527,2930.0
2021-06-01 12:00:00,500.77,501.18,500.64,500.91,2823.0,499.4228,499.8317,499.2931,499.5624,2823.0
2021-06-01 12:10:00,500.92,501.01,499.98,500.23,4909.0,499.5724,499.6621,498.6349,498.8842,4909.0
2021-06-01 12:20:00,500.19,500.45,499.9,500.05,3276.0,498.8444,499.1037,498.5551,498.7047,3276.0
2021-06-01 12:30:00,500.04,500.55,499.97,500.11,3818.0,498.6948,499.2034,498.6249,498.7646,3818.0
2021-06-01 12:40:00,500.01,500.67,500.01,500.34,2799.0,498.6648,499.3231,498.6648,498.994,2799.0
2021-06-01 12:50:00,499.7,499.7,499.21,499.55,2495.0,498.3557,498.3557,497.867,498.2061,2495.0
2021-06-01 13:00:00,499.66,500.03,499.56,500.03,3726.0,498.3158,498.6848,498.2161,498.6848,3726.0
2021-06-01 13:10:00,499.85,501.14,499.67,500.44,15231.0,498.5053,499.7918,498.3258,499.0937,15231.0
2021-06-01 13:20:00,500.5,500.59,499.27,499.36,8767.0,499.1535,499.2433,497.9268,498.0166,8767.0
2021-06-01 13:30:00,499.43,499.43,498.79,498.8,1410.0,498.0864,498.0864,497.4481,497.4581,1410.0
2021-06-01 13:40:00,498.84,499.31,498.73,499.31,3299.0,497.498,497.9667,497.3883,497.9667,3299.0
2021-06-01 13:50:00,499.26,500.7,499.24,500.7,3835.0,497.9169,499.353,497.8969,499.353,3835.0
2021-06-01 14:00:00,500.74,501.29,500.7,501.08,2724.0,499.3929,499.9414,499.353,499.732,2724.0
2021-06-01 14:10:00,500.9,501.02,500.74,500.98,700.0,499.5524,499.6721,499.3929,499.6322,700.0
2021-06-01 14:20:00,501.06,501.13,500.5,500.5,4160.0,499.712,499.7818,499.1535,499.1535,4160.0
2021-06-01 14:30:00,500.64,501.27,500.64,500.9,2925.0,499.2931,499.9214,499.2931,499.5524,2925.0
2021-06-01 14:40:00,500.96,501.84,500.94,501.63,1952.0,499.6123,500.4899,499.5923,500.2805,1952.0
2021-06-01 14:50:00,501.78,502.17,501.63,502.01,2270.0,500.4301,500.819,500.2805,500.6595,2270.0
2021-06-01 15:00:00,502.07,502.36,501.49,501.81,12383.0,500.7193,501.0085,500.1409,500.46,12383.0
2021-06-01 15:10:00,501.36,501.9,501.29,501.58,4045.0,500.0112,500.5498,499.9414,500.2306,4045.0
2021-06-01 15:20:00,501.63,501.83,501.48,501.59,8085.0,500.2805,500.4799,500.1309,500.2406,8085.0
2021-06-01 15:30:00,501.48,501.48,500.82,501.39,8328.0,500.1309,500.1309,499.4727,500.0411,8328.0
2021-06-01 15:40:00,501.6,502.1,501.14,502.1,7709.0,500.2506,500.7492,499.7918,500.7492,7709.0
2021-06-01 15:50:00,501.96,503.34,501.68,503.23,35964.0,500.6096,501.9859,500.3303,501.8762,35964.0
2021-06-02 09:30:00,504.31,505.96,503.16,504.44,15113.0,502.9533,504.5988,501.8064,503.0829,15113.0
2021-06-02 09:40:00,505.2,509.99,505.02,509.77,21522.0,503.8409,508.618,503.6614,508.3986,21522.0
2021-06-02 09:50:00,509.5,510.31,507.12,507.64,16183.0,508.1293,508.9371,505.7557,506.2743,16183.0
2021-06-02 10:00:00,507.0,507.18,503.57,503.79,14690.0,505.636,505.8156,502.2153,502.4347,14690.0
2021-06-02 10:10:00,504.57,505.44,504.4,504.81,2270.0,503.2126,504.0802,503.043,503.4519,2270.0
2021-06-02 10:20:00,504.83,505.3,503.8,504.09,2945.0,503.4719,503.9406,502.4446,502.7339,2945.0
2021-06-02 10:30:00,504.22,504.49,502.05,502.79,11351.0,502.8635,503.1328,500.6994,501.4374,11351.0
2021-06-02 10:40:00,503.37,503.44,501.54,502.65,10120.0,502.0158,502.0856,500.1907,501.2977,10120.0
2021-06-02 10:50:00,502.63,503.17,501.2,502.13,9903.0,501.2778,501.8163,499.8516,500.7791,9903.0
2021-06-02 11:00:00,502.33,503.52,501.92,503.52,4235.0,500.9786,502.1654,500.5697,502.1654,4235.0
2021-06-02 11:10:00,503.0,504.55,502.99,503.62,3017.0,501.6468,503.1926,501.6368,502.2651,3017.0
2021-06-02 11:20:00,503.31,504.59,502.53,504.23,3224.0,501.956,503.2325,501.1781,502.8735,3224.0
2021-06-02 11:30:00,504.08,504.85,503.28,503.33,17865.0,502.7239,503.4918,501.926,501.9759,17865.0
2021-06-02 11:40:00,502.49,502.92,501.58,501.72,4625.0,501.1382,501.567,500.2306,500.3702,4625.0
2021-06-02 11:50:00,501.62,502.15,501.44,502.02,7474.0,500.2705,500.7991,500.091,500.6694,7474.0
2021-06-02 12:00:00,502.35,502.84,501.7,502.15,5179.0,500.9985,501.4872,500.3503,500.7991,5179.0
2021-06-02 12:10:00,502.02,502.27,501.5,501.6,4300.0,500.6694,500.9188,500.1508,500.2506,4300.0
2021-06-02 12:20:00,501.75,502.48,501.22,502.48,4200.0,500.4002,501.1282,499.8716,501.1282,4200.0
2021-06-02 12:30:00,502.64,503.5,502.31,502.79,7959.0,501.2878,502.1455,500.9587,501.4374,7959.0
2021-06-02 12:40:00,503.09,503.25,502.94,503.22,3208.0,501.7366,501.8961,501.587,501.8662,3208.0
2021-06-02 12:50:00,503.34,503.63,503.13,503.5,4750.0,501.9859,502.2751,501.7764,502.1455,4750.0
2021-06-02 13:00:00,503.3,503.31,502.25,502.45,5562.0,501.946,501.956,500.8988,501.0983,5562.0
2021-06-02 13:10:00,502.53,502.53,501.94,502.12,4269.0,501.1781,501.1781,500.5896,500.7692,4269.0
2021-06-02 13:20:00,502.22,502.62,502.07,502.61,7299.0,500.8689,501.2678,500.7193,501.2578,7299.0
2021-06-02 13:30:00,502.67,502.82,502.22,502.42,4640.0,501.3177,501.4673,500.8689,501.0684,4640.0
2021-06-02 13:40:00,502.47,502.61,502.23,502.31,4595.0,501.1182,501.2578,500.8789,500.9587,4595.0
2021-06-02 13:50:00,502.5,503.6,502.5,503.18,5411.0,501.1481,502.2452,501.1481,501.8263,5411.0
2021-06-02 14:00:00,503.44,503.62,502.96,503.18,3019.0,502.0856,502.2651,501.6069,501.8263,3019.0
2021-06-02 14:10:00,503.12,503.12,502.37,502.95,4963.0,501.7665,501.7665,501.0185,501.5969,4963.0
2021-06-02 14:20:00,503.12,503.86,503.12,503.86,3428.0,501.7665,502.5045,501.7665,502.5045,3428.0
2021-06-02 14:30:00,503.9,503.9,503.43,503.75,4681.0,502.5444,502.5444,502.0756,502.3948,4681.0
2021-06-02 14:40:00,503.89,504.48,503.74,504.23,5590.0,502.5344,503.1228,502.3848,502.8735,5590.0
2021-06-02 14:50:00,504.1,505.14,504.1,504.85,13357.0,502.7438,503.781,502.7438,503.4918,13357.0
2021-06-02 15:00:00,504.81,505.31,504.35,505.17,6572.0,503.4519,503.9506,502.9932,503.811,6572.0
2021-06-02 15:10:00,504.98,505.35,504.97,504.97,6984.0,503.6215,503.9905,503.6115,503.6115,6984.0
2021-06-02 15:20:00,504.84,504.84,504.07,504.1,4874.0,503.4818,503.4818,502.7139,502.7438,4874.0
2021-06-02 15:30:00,504.24,504.31,503.31,503.4,4718.0,502.8835,502.9533,501.956,502.0457,4718.0
2021-06-02 15:40:00,503.57,504.14,503.05,504.06,9740.0,502.2153,502.7837,501.6967,502.7039,9740.0
2021-06-02 15:50:00,504.0,505.5,503.51,505.29,36410.0,502.6441,504.1401,502.1554,503.9306,36410.0
2021-06-03 09:30:00,501.07,506.22,501.06,503.92,11124.0,499.722,504.8581,499.712,502.5643,11124.0
2021-06-03 09:40:00,502.61,503.76,501.24,501.24,4100.0,501.2578,502.4048,499.8915,499.8915,4100.0
2021-06-03 09:50:00,501.27,501.48,499.78,501.46,8672.0,499.9214,500.1309,498.4355,500.1109,8672.0
2021-06-03 10:00:00,501.35,503.75,501.35,503.1,6673.0,500.0012,502.3948,500.0012,501.7465,6673.0
2021-06-03 10:10:00,503.6,503.8,502.11,503.38,18631.0,502.2452,502.4446,500.7592,502.0258,18631.0
2021-06-03 10:20:00,501.82,502.93,500.63,501.7,7134.0,500.47,501.577,499.2832,500.3503,7134.0
2021-06-03 10:30:00,501.21,501.43,500.49,501.14,2280.0,499.8616,500.081,499.1435,499.7918,2280.0
2021-06-03 10:40:00,500.66,501.21,499.95,501.21,8989.0,499.3131,499.8616,498.605,499.8616,8989.0
2021-06-03 10:50:00,501.26,502.62,501.26,502.56,4469.0,499.9115,501.2678,499.9115,501.208,4469.0
2021-06-03 11:00:00,503.21,503.21,502.38,503.16,2578.0,501.8562,501.8562,501.0285,501.8064,2578.0
2021-06-03 11:10:00,503.29,503.29,502.17,502.37,2191.0,501.936,501.936,500.819,501.0185,2191.0
2021-06-03 11:20:00,502.25,502.56,501.5,501.5,2040.0,500.8988,501.208,500.1508,500.1508,2040.0
2021-06-03 11:30:00,501.7,501.7,500.41,500.58,3709.0,500.3503,500.3503,499.0638,499.2333,3709.0
2021-06-03 11:40:00,500.28,501.07,500.0,500.44,5159.0,498.9341,499.722,498.6549,499.0937,5159.0
2021-06-03 11:50:00,500.68,502.1,500.68,501.79,2009.0,499.333,500.7492,499.333,500.4401,2009.0
2021-06-03 12:00:00,501.76,501.79,501.22,501.67,2179.0,500.4101,500.4401,499.8716,500.3204,2179.0
2021-06-03 12:10:00,501.81,501.82,501.32,501.32,2023.0,500.46,500.47,499.9713,499.9713,2023.0
2021-06-03 12:20:00,501.41,502.14,500.92,502.14,4124.0,500.0611,500.7891,499.5724,500.7891,4124.0
2021-06-03 12:30:00,502.0,502.16,501.81,501.93,2502.0,500.6495,500.8091,500.46,500.5797,2502.0
2021-06-03 12:40:00,502.21,503.0,502.21,502.89,3028.0,500.8589,501.6468,500.8589,501.5371,3028.0
2021-06-03 12:50:00,502.59,503.19,502.58,503.14,2335.0,501.2379,501.8363,501.2279,501.7864,2335.0
2021-06-03 13:00:00,503.0,503.0,502.15,502.33,2305.0,501.6468,501.6468,500.7991,500.9786,2305.0
2021-06-03 13:10:00,502.9,502.9,502.18,502.86,2234.0,501.5471,501.5471,500.829,501.5072,2234.0
2021-06-03 13:20:00,502.86,503.22,502.43,503.0,2804.0,501.5072,501.8662,501.0783,501.6468,2804.0
2021-06-03 13:30:00,502.93,503.53,502.83,503.53,1500.0,501.577,502.1754,501.4773,502.1754,1500.0
2021-06-03 13:40:00,503.88,504.54,503.3,504.54,4330.0,502.5244,503.1827,501.946,503.1827,4330.0
2021-06-03 13:50:00,504.46,504.49,503.85,504.33,2000.0,503.1029,503.1328,502.4945,502.9732,2000.0
2021-06-03 14:00:00,504.38,504.38,503.6,504.02,4976.0,503.0231,503.0231,502.2452,502.6641,4976.0
2021-06-03 14:10:00,503.9,504.66,503.9,504.34,3544.0,502.5444,503.3023,502.5444,502.9832,3544.0
2021-06-03 14:20:00,504.44,505.03,504.07,504.61,5082.0,503.0829,503.6713,502.7139,503.2525,5082.0
2021-06-03 14:30:00,504.63,505.06,504.37,504.95,1221.0,503.2724,503.7013,503.0131,503.5915,1221.0
2021-06-03 14:40:00,504.93,505.1,504.64,504.76,4984.0,503.5716,503.7411,503.2824,503.4021,4984.0
2021-06-03 14:50:00,504.68,506.36,504.67,505.87,5511.0,503.3223,504.9978,503.3123,504.5091,5511.0
2021-06-03 15:00:00,506.31,506.45,504.78,505.09,6423.0,504.9479,505.0875,503.422,503.7312,6423.0
2021-06-03 15:10:00,505.02,505.84,504.82,505.73,3335.0,503.6614,504.4792,503.4619,504.3695,3335.0
2021-06-03 15:20:00,505.67,506.08,505.65,506.02,3500.0,504.3096,504.7185,504.2897,504.6587,3500.0
2021-06-03 15:30:00,506.07,506.39,505.93,505.94,2434.0,504.7085,505.0277,504.5689,504.5789,2434.0
2021-06-03 15:40:00,505.94,506.89,505.85,506.73,10333.0,504.5789,505.5263,504.4891,505.3668,10333.0
2021-06-03 15:50:00,506.77,506.77,505.52,505.53,15570.0,505.4067,505.4067,504.16,504.17,15570.0
2021-06-04 09:30:00,507.59,509.25,505.8,509.25,14611.0,506.2244,507.88,504.4393,507.88,14611.0
2021-06-04 09:40:00,509.82,512.0,508.55,511.59,6337.0,508.4484,510.6226,507.1819,510.2137,6337.0
2021-06-04 09:50:00,512.14,513.7,511.99,513.67,11920.0,510.7622,512.318,510.6126,512.2881,11920.0
2021-06-04 10:00:00,513.89,518.27,513.69,517.89,30314.0,512.5075,516.8757,512.308,516.4967,30314.0
2021-06-04 10:10:00,517.77,517.92,516.48,517.43,12758.0,516.3771,516.5267,515.0905,516.038,12758.0
2021-06-04 10:20:00,517.44,517.73,515.04,515.45,7840.0,516.0479,516.3372,513.6544,514.0633,7840.0
2021-06-04 10:30:00,515.2,517.5,515.19,517.22,9245.0,513.814,516.1078,513.804,515.8285,9245.0
2021-06-04 10:40:00,517.13,518.37,517.13,517.75,14738.0,515.7388,516.9754,515.7388,516.3571,14738.0
2021-06-04 10:50:00,517.58,517.73,515.52,515.87,10978.0,516.1876,516.3372,514.1331,514.4822,10978.0
2021-06-04 11:00:00,516.14,516.85,515.0,516.45,10052.0,514.7514,515.4595,513.6145,515.0606,10052.0
2021-06-04 11:10:00,516.52,516.7,515.5,515.66,11305.0,515.1304,515.3099,514.1132,514.2727,11305.0
2021-06-04 11:20:00,516.32,516.4,515.48,516.3,6439.0,514.931,515.0107,514.0932,514.911,6439.0
2021-06-04 11:30:00,516.37,516.6,515.0,515.01,22373.0,514.9808,515.2102,513.6145,513.6245,22373.0
2021-06-04 11:40:00,515.38,515.77,514.09,514.33,9554.0,513.9935,514.3824,512.707,512.9463,9554.0
2021-06-04 11:50:00,514.48,515.18,514.29,514.29,7218.0,513.0959,513.794,512.9064,512.9064,7218.0
2021-06-04 12:00:00,514.52,514.57,512.62,513.12,5024.0,513.1358,513.1857,511.2409,511.7396,5024.0
2021-06-04 12:10:00,512.84,513.03,511.15,512.54,12315.0,511.4603,511.6498,509.7749,511.1611,12315.0
2021-06-04 12:20:00,512.54,513.95,512.31,512.67,10807.0,511.1611,512.5673,510.9317,511.2908,10807.0
2021-06-04 12:30:00,512.58,513.47,512.46,513.21,3502.0,511.201,512.0886,511.0813,511.8293,3502.0
2021-06-04 12:40:00,513.25,513.25,511.69,511.7,3873.0,511.8692,511.8692,510.3134,510.3234,3873.0
2021-06-04 12:50:00,511.47,511.99,511.23,511.46,3115.0,510.094,510.6126,509.8547,510.084,3115.0
2021-06-04 13:00:00,511.46,511.76,511.19,511.47,2205.0,510.084,510.3832,509.8148,510.094,2205.0
2021-06-04 13:10:00,511.45,511.82,511.3,511.58,3043.0,510.0741,510.4431,509.9245,510.2037,3043.0
2021-06-04 13:20:00,511.51,511.75,510.98,511.45,3460.0,510.1339,510.3733,509.6053,510.0741,3460.0
2021-06-04 13:30:00,511.45,511.89,511.24,511.63,1764.0,510.0741,510.5129,509.8646,510.2536,1764.0
2021-06-04 13:40:00,511.98,512.6,511.26,511.72,4072.0,510.6026,511.221,509.8846,510.3433,4072.0
2021-06-04 13:50:00,512.04,512.04,511.41,511.92,13399.0,510.6625,510.6625,510.0342,510.5428,13399.0
2021-06-04 14:00:00,512.14,512.74,512.14,512.25,15188.0,510.7622,511.3606,510.7622,510.8719,15188.0
2021-06-04 14:10:00,512.09,513.02,512.08,513.02,1200.0,510.7123,511.6398,510.7024,511.6398,1200.0
2021-06-04 14:20:00,513.09,513.62,512.24,512.96,18969.0,511.7097,512.2382,510.8619,511.58,18969.0
2021-06-04 14:30:00,512.8,513.06,512.67,512.88,3669.0,511.4204,511.6797,511.2908,511.5002,3669.0
2021-06-04 14:40:00,512.79,512.99,511.88,511.89,2418.0,511.4105,511.6099,510.5029,510.5129,2418.0
2021-06-04 14:50:00,511.5,511.92,511.3,511.88,3600.0,510.1239,510.5428,509.9245,510.5029,3600.0
2021-06-04 15:00:00,511.87,511.87,510.54,510.54,11203.0,510.4929,510.4929,509.1665,509.1665,11203.0
2021-06-04 15:10:00,510.9,511.26,510.1,510.33,11293.0,509.5255,509.8846,508.7277,508.9571,11293.0
2021-06-04 15:20:00,510.29,510.9,509.89,510.54,7591.0,508.9172,509.5255,508.5183,509.1665,7591.0
2021-06-04 15:30:00,510.82,510.89,510.15,510.67,6400.0,509.4458,509.5156,508.7776,509.2962,6400.0
2021-06-04 15:40:00,510.74,511.78,510.35,511.24,20607.0,509.366,510.4032,508.977,509.8646,20607.0
2021-06-04 15:50:00,511.42,511.89,510.42,511.89,46288.0,510.0441,510.5129,509.0468,510.5129,46288.0
2021-06-07 09:30:00,511.65,513.04,509.5,511.78,18812.0,510.2735,511.6598,508.1293,510.4032,18812.0
2021-06-07 09:40:00,511.79,512.79,511.39,512.29,4818.0,510.4131,511.4105,510.0142,510.9118,4818.0
2021-06-07 09:50:00,512.44,513.55,511.56,511.56,7972.0,511.0614,512.1684,510.1838,510.1838,7972.0
2021-06-07 10:00:00,511.78,512.16,510.61,511.11,8205.0,510.4032,510.7822,509.2363,509.735,8205.0
2021-06-07 10:10:00,511.15,511.38,510.37,510.37,4587.0,509.7749,510.0043,508.997,508.997,4587.0
2021-06-07 10:20:00,511.28,511.96,510.95,510.96,8437.0,509.9045,510.5827,509.5754,509.5854,8437.0
2021-06-07 10:30:00,511.45,512.42,511.0,511.71,2870.0,510.0741,511.0415,509.6253,510.3334,2870.0
2021-06-07 10:40:00,511.42,511.94,511.01,511.64,1500.0,510.0441,510.5627,509.6352,510.2636,1500.0
2021-06-07 10:50:00,511.49,515.53,511.31,515.52,12866.0,510.114,514.1431,509.9344,514.1331,12866.0
2021-06-07 11:00:00,515.02,516.81,513.93,515.47,7784.0,513.6345,515.4196,512.5474,514.0832,7784.0
2021-06-07 11:10:00,515.46,518.74,515.38,518.74,16246.0,514.0733,517.3445,513.9935,517.3445,16246.0
2021-06-07 11:20:00,518.61,519.18,516.71,516.71,6555.0,517.2148,517.7833,515.3199,515.3199,6555.0
2021-06-07 11:30:00,517.15,518.91,515.88,518.37,7122.0,515.7587,517.514,514.4921,516.9754,7122.0
2021-06-07 11:40:00,518.57,519.62,517.9,518.6,6522.0,517.1749,518.2221,516.5067,517.2048,6522.0
2021-06-07 11:50:00,518.86,519.45,518.57,519.11,7276.0,517.4641,518.0525,517.1749,517.7135,7276.0
2021-06-07 12:00:00,519.18,520.5,518.71,520.01,10962.0,517.7833,519.0997,517.3145,518.611,10962.0
2021-06-07 12:10:00,520.01,520.65,519.6,520.43,8005.0,518.611,519.2493,518.2021,519.0299,8005.0
2021-06-07 12:20:00,520.22,520.39,519.47,519.48,5305.0,518.8205,518.99,518.0725,518.0825,5305.0
2021-06-07 12:30:00,519.43,519.88,518.68,519.62,4700.0,518.0326,518.4814,517.2846,518.2221,4700.0
2021-06-07 12:40:00,519.58,520.0,519.38,519.43,4914.0,518.1822,518.6011,517.9827,518.0326,4914.0
2021-06-07 12:50:00,519.48,519.9,518.96,519.5,30849.0,518.0825,518.5013,517.5639,518.1024,30849.0
2021-06-07 13:00:00,519.69,521.57,519.31,520.97,16521.0,518.2919,520.1668,517.9129,519.5685,16521.0
2021-06-07 13:10:00,521.25,521.64,520.6,521.53,5255.0,519.8477,520.2366,519.1994,520.1269,5255.0
2021-06-07 13:20:00,521.49,523.0,521.22,522.29,10720.0,520.0871,521.593,519.8178,520.8849,10720.0
2021-06-07 13:30:00,522.96,525.39,521.51,521.51,22321.0,521.5531,523.9766,520.107,520.107,22321.0
2021-06-07 13:40:00,521.55,521.55,519.67,520.49,5824.0,520.1469,520.1469,518.2719,519.0897,5824.0
2021-06-07 13:50:00,520.6,521.1,519.61,520.77,9100.0,519.1994,519.6981,518.2121,519.369,9100.0
2021-06-07 14:00:00,520.12,520.54,518.75,518.75,13896.0,518.7207,519.1396,517.3544,517.3544,13896.0
2021-06-07 14:10:00,518.77,519.08,518.2,518.49,4516.0,517.3744,517.6835,516.8059,517.0951,4516.0
2021-06-07 14:20:00,518.86,519.19,517.08,517.08,9110.0,517.4641,517.7932,515.6889,515.6889,9110.0
2021-06-07 14:30:00,517.28,518.49,516.48,517.05,8511.0,515.8884,517.0951,515.0905,515.659,8511.0
2021-06-07 14:40:00,516.61,518.58,516.56,517.11,10650.0,515.2202,517.1849,515.1703,515.7188,10650.0
2021-06-07 14:50:00,517.13,518.15,516.58,517.59,22405.0,515.7388,516.756,515.1903,516.1975,22405.0
2021-06-07 15:00:00,517.55,517.97,516.89,517.7,12000.0,516.1577,516.5765,515.4994,516.3072,12000.0
2021-06-07 15:10:00,517.7,518.31,517.31,518.28,14867.0,516.3072,516.9156,515.9183,516.8857,14867.0
2021-06-07 15:20:00,518.13,518.62,517.37,518.1,12965.0,516.7361,517.2248,515.9781,516.7062,12965.0
2021-06-07 15:30:00,518.02,518.02,516.77,516.77,14407.0,516.6264,516.6264,515.3798,515.3798,14407.0
2021-06-07 15:40:00,516.77,517.24,515.33,515.45,16828.0,515.3798,515.8485,513.9436,514.0633,16828.0
2021-06-07 15:50:00,515.62,516.07,514.15,514.6,41919.0,514.2328,514.6816,512.7668,513.2156,41919.0
2021-06-08 09:30:00,517.2,518.62,515.89,517.19,14991.0,515.8086,517.2248,514.5021,515.7986,14991.0
2021-06-08 09:40:00,517.17,517.23,514.4,514.68,7281.0,515.7787,515.8385,513.0161,513.2954,7281.0
2021-06-08 09:50:00,514.53,515.42,512.98,515.42,11417.0,513.1458,514.0334,511.5999,514.0334,11417.0
2021-06-08 10:00:00,514.33,515.33,513.53,514.89,13605.0,512.9463,513.9436,512.1485,513.5048,13605.0
2021-06-08 10:10:00,514.65,516.45,513.37,516.45,25328.0,513.2655,515.0606,511.9889,515.0606,25328.0
2021-06-08 10:20:00,516.13,516.88,513.45,515.2,12758.0,514.7415,515.4895,512.0687,513.814,12758.0
2021-06-08 10:30:00,514.56,515.03,513.73,513.97,13462.0,513.1757,513.6444,512.3479,512.5873,13462.0
2021-06-08 10:40:00,514.22,515.04,513.77,514.96,7000.0,512.8366,513.6544,512.3878,513.5746,7000.0
2021-06-08 10:50:00,514.56,514.69,512.76,512.76,3422.0,513.1757,513.3053,511.3805,511.3805,3422.0
2021-06-08 11:00:00,513.42,513.52,511.75,511.75,7609.0,512.0388,512.1385,510.3733,510.3733,7609.0
2021-06-08 11:10:00,512.1,512.61,511.19,511.41,7796.0,510.7223,511.2309,509.8148,510.0342,7796.0
2021-06-08 11:20:00,511.13,511.69,509.54,510.66,8883.0,509.7549,510.3134,508.1692,509.2862,8883.0
2021-06-08 11:30:00,510.35,510.41,508.18,508.45,18474.0,508.977,509.0369,506.8129,507.0821,18474.0
2021-06-08 11:40:00,508.59,510.1,508.5,509.11,9849.0,507.2218,508.7277,507.132,507.7404,9849.0
2021-06-08 11:50:00,509.15,509.72,508.18,509.67,4734.0,507.7803,508.3487,506.8129,508.2989,4734.0
2021-06-08 12:00:00,510.02,510.34,509.69,509.76,2428.0,508.6479,508.967,508.3188,508.3886,2428.0
2021-06-08 12:10:00,509.36,509.46,508.38,509.15,6180.0,507.9897,508.0894,507.0123,507.7803,6180.0
2021-06-08 12:20:00,509.03,509.29,508.07,508.07,11922.0,507.6606,507.9199,506.7032,506.7032,11922.0
2021-06-08 12:30:00,508.31,509.15,507.5,507.5,8346.0,506.9425,507.7803,506.1347,506.1347,8346.0
2021-06-08 12:40:00,507.7,508.14,506.46,507.19,13084.0,506.3342,506.773,505.0975,505.8255,13084.0
2021-06-08 12:50:00,506.78,507.59,506.54,507.22,14777.0,505.4166,506.2244,505.1773,505.8554,14777.0
2021-06-08 13:00:00,507.14,507.14,505.8,505.81,22481.0,505.7757,505.7757,504.4393,504.4492,22481.0
2021-06-08 13:10:00,505.99,506.5,505.22,505.56,11567.0,504.6288,505.1374,503.8608,504.1999,11567.0
2021-06-08 13:20:00,505.56,506.2,505.16,506.2,23982.0,504.1999,504.8382,503.801,504.8382,23982.0
2021-06-08 13:30:00,506.23,506.23,505.35,505.51,10165.0,504.8681,504.8681,503.9905,504.15,10165.0
2021-06-08 13:40:00,505.61,506.84,505.43,505.87,27938.0,504.2498,505.4765,504.0703,504.5091,27938.0
2021-06-08 13:50:00,506.1,507.12,505.41,505.41,23755.0,504.7385,505.7557,504.0503,504.0503,23755.0
2021-06-08 14:00:00,505.25,505.25,503.58,503.85,20083.0,503.8907,503.8907,502.2252,502.4945,20083.0
2021-06-08 14:10:00,503.87,504.16,502.5,503.08,18919.0,502.5145,502.8037,501.1481,501.7266,18919.0
2021-06-08 14:20:00,503.25,503.57,501.69,501.73,18020.0,501.8961,502.2153,500.3403,500.3802,18020.0
2021-06-08 14:30:00,501.72,502.56,501.72,501.81,9467.0,500.3702,501.208,500.3702,500.46,9467.0
2021-06-08 14:40:00,501.81,503.34,501.8,503.07,18584.0,500.46,501.9859,500.45,501.7166,18584.0
2021-06-08 14:50:00,503.3,503.74,502.46,503.56,20581.0,501.946,502.3848,501.1082,502.2053,20581.0
2021-06-08 15:00:00,503.75,504.44,503.5,504.31,15752.0,502.3948,503.0829,502.1455,502.9533,15752.0
2021-06-08 15:10:00,504.41,504.95,504.34,504.68,13263.0,503.053,503.5915,502.9832,503.3223,13263.0
2021-06-08 15:20:00,504.76,507.02,504.6,506.21,16178.0,503.4021,505.656,503.2425,504.8482,16178.0
2021-06-08 15:30:00,506.21,506.59,505.64,506.54,7483.0,504.8482,505.2271,504.2797,505.1773,7483.0
2021-06-08 15:40:00,506.39,507.23,505.93,506.5,14290.0,505.0277,505.8654,504.5689,505.1374,14290.0
2021-06-08 15:50:00,506.54,506.98,505.85,506.4,42394.0,505.1773,505.6161,504.4891,505.0376,42394.0
2021-06-09 09:30:00,507.84,509.95,505.62,509.95,16442.0,506.4738,508.5781,504.2597,508.5781,16442.0
2021-06-09 09:40:00,510.29,520.21,510.29,519.5,67850.0,508.9172,518.8105,508.9172,518.1024,67850.0
2021-06-09 09:50:00,518.39,518.84,515.58,517.94,5056.0,516.9954,517.4442,514.193,516.5466,5056.0
2021-06-09 10:00:00,517.87,517.88,515.32,515.98,9774.0,516.4768,516.4868,513.9337,514.5919,9774.0
2021-06-09 10:10:00,516.67,519.5,515.71,518.87,8214.0,515.28,518.1024,514.3226,517.4741,8214.0
2021-06-09 10:20:00,518.85,519.25,517.75,518.49,5278.0,517.4542,517.8531,516.3571,517.0951,5278.0
2021-06-09 10:30:00,518.52,518.52,517.99,518.27,4667.0,517.125,517.125,516.5965,516.8757,4667.0
2021-06-09 10:40:00,518.47,519.13,517.49,519.05,8058.0,517.0752,517.7334,516.0978,517.6536,8058.0
2021-06-09 10:50:00,518.85,518.85,517.74,517.88,4223.0,517.4542,517.4542,516.3471,516.4868,4223.0
2021-06-09 11:00:00,517.49,518.06,516.69,517.26,5714.0,516.0978,516.6663,515.3,515.8684,5714.0
2021-06-09 11:10:00,517.2,518.27,517.14,517.74,6399.0,515.8086,516.8757,515.7488,516.3471,6399.0
2021-06-09 11:20:00,517.63,518.18,517.17,518.16,5265.0,516.2374,516.786,515.7787,516.766,5265.0
2021-06-09 11:30:00,517.93,518.5,517.31,518.38,4271.0,516.5366,517.1051,515.9183,516.9854,4271.0
2021-06-09 11:40:00,518.38,518.65,517.6,517.6,3046.0,516.9854,517.2547,516.2075,516.2075,3046.0
2021-06-09 11:50:00,517.64,517.64,516.6,516.95,6867.0,516.2474,516.2474,515.2102,515.5593,6867.0
2021-06-09 12:00:00,517.09,517.48,516.95,516.96,5770.0,515.6989,516.0878,515.5593,515.5692,5770.0
2021-06-09 12:10:00,516.95,518.22,516.95,517.83,9375.0,515.5593,516.8258,515.5593,516.4369,9375.0
2021-06-09 12:20:00,518.53,518.53,517.2,517.58,2506.0,517.135,517.135,515.8086,516.1876,2506.0
2021-06-09 12:30:00,518.33,519.2,518.23,518.92,5223.0,516.9356,517.8032,516.8358,517.524,5223.0
2021-06-09 12:40:00,518.95,518.95,517.72,517.72,6793.0,517.5539,517.5539,516.3272,516.3272,6793.0
2021-06-09 12:50:00,517.88,520.0,517.16,519.45,26345.0,516.4868,518.6011,515.7687,518.0525,26345.0
2021-06-09 13:00:00,519.3,519.83,518.34,519.83,3452.0,517.9029,518.4315,516.9455,518.4315,3452.0
2021-06-09 13:10:00,519.57,519.67,518.69,519.66,4065.0,518.1722,518.2719,517.2946,518.262,4065.0
2021-06-09 13:20:00,519.49,520.37,518.83,519.1,6243.0,518.0924,518.9701,517.4342,517.7035,6243.0
2021-06-09 13:30:00,519.35,520.25,518.58,520.03,3565.0,517.9528,518.8504,517.1849,518.631,3565.0
2021-06-09 13:40:00,520.27,520.28,519.09,519.09,2035.0,518.8703,518.8803,517.6935,517.6935,2035.0
2021-06-09 13:50:00,519.26,519.59,518.43,518.43,2931.0,517.8631,518.1922,517.0353,517.0353,2931.0
2021-06-09 14:00:00,518.56,519.38,518.56,518.88,3911.0,517.1649,517.9827,517.1649,517.4841,3911.0
2021-06-09 14:10:00,518.92,520.91,518.91,520.9,5476.0,517.524,519.5086,517.514,519.4986,5476.0
2021-06-09 14:20:00,520.96,521.66,520.29,521.1,5676.0,519.5585,520.2566,518.8903,519.6981,5676.0
2021-06-09 14:30:00,521.23,522.09,521.15,522.01,8630.0,519.8278,520.6854,519.748,520.6057,8630.0
2021-06-09 14:40:00,521.89,522.79,521.58,522.56,6791.0,520.486,521.3836,520.1768,521.1542,6791.0
2021-06-09 14:50:00,522.47,522.67,521.61,522.55,12455.0,521.0644,521.2639,520.2067,521.1442,12455.0
2021-06-09 15:00:00,522.41,522.56,521.0,521.73,11848.0,521.0046,521.1542,519.5984,520.3264,11848.0
2021-06-09 15:10:00,521.53,521.6,520.78,521.2,9192.0,520.1269,520.1968,519.379,519.7978,9192.0
2021-06-09 15:20:00,521.1,521.36,519.53,520.98,10761.0,519.6981,519.9574,518.1323,519.5784,10761.0
2021-06-09 15:30:00,520.79,521.61,520.05,521.54,12917.0,519.3889,520.2067,518.6509,520.1369,12917.0
2021-06-09 15:40:00,521.51,522.33,520.58,521.48,18329.0,520.107,520.9248,519.1795,520.0771,18329.0
2021-06-09 15:50:00,521.44,522.37,521.19,522.23,42103.0,520.0372,520.9647,519.7879,520.8251,42103.0
2021-06-10 09:30:00,522.3,522.3,516.04,521.03,21980.0,520.8949,520.8949,514.6517,519.6283,21980.0
2021-06-10 09:40:00,521.2,526.58,520.7,526.58,14380.0,519.7978,525.1634,519.2992,525.1634,14380.0
2021-06-10 09:50:00,527.0,527.75,524.51,526.72,20774.0,525.5822,526.3302,523.0989,525.303,20774.0
2021-06-10 10:00:00,526.7,528.5,526.08,526.8,9878.0,525.283,527.0782,524.6647,525.3828,9878.0
2021-06-10 10:10:00,527.04,528.4,525.39,528.4,6432.0,525.6221,526.9785,523.9766,526.9785,6432.0
2021-06-10 10:20:00,528.23,528.41,526.77,527.17,7481.0,526.8089,526.9884,525.3528,525.7518,7481.0
2021-06-10 10:30:00,527.49,528.61,527.15,527.24,4525.0,526.0709,527.1879,525.7318,525.8216,4525.0
2021-06-10 10:40:00,527.57,527.92,523.41,524.09,7015.0,526.1507,526.4998,522.0019,522.6801,7015.0
2021-06-10 10:50:00,523.64,524.5,522.85,523.37,3580.0,522.2313,523.089,521.4434,521.962,3580.0
2021-06-10 11:00:00,523.23,526.01,523.01,525.74,6200.0,521.8224,524.5949,521.603,524.3256,6200.0
2021-06-10 11:10:00,526.18,527.52,525.93,527.12,5627.0,524.7644,526.1008,524.5151,525.7019,5627.0
2021-06-10 11:20:00,527.26,529.07,527.05,528.95,8801.0,525.8415,527.6467,525.6321,527.527,8801.0
2021-06-10 11:30:00,528.69,530.16,528.5,530.0,22310.0,527.2677,528.7337,527.0782,528.5742,22310.0
2021-06-10 11:40:00,530.0,530.85,529.86,530.19,12133.0,528.5742,529.4219,528.4345,528.7636,12133.0
2021-06-10 11:50:00,530.22,530.31,528.32,528.65,33092.0,528.7936,528.8833,526.8987,527.2278,33092.0
2021-06-10 12:00:00,528.66,529.76,528.46,528.46,3938.0,527.2378,528.3348,527.0383,527.0383,3938.0
2021-06-10 12:10:00,528.51,529.1,528.51,529.04,1818.0,527.0882,527.6766,527.0882,527.6167,1818.0
2021-06-10 12:20:00,528.81,529.9,528.65,529.05,6276.0,527.3874,528.4744,527.2278,527.6267,6276.0
2021-06-10 12:30:00,529.14,530.51,529.14,530.04,13263.0,527.7165,529.0828,527.7165,528.6141,13263.0
2021-06-10 12:40:00,529.59,531.48,529.59,531.48,12997.0,528.1653,530.0502,528.1653,530.0502,12997.0
2021-06-10 12:50:00,531.46,531.46,529.72,530.69,12522.0,530.0302,530.0302,528.2949,529.2623,12522.0
2021-06-10 13:00:00,530.64,530.76,530.02,530.53,4027.0,529.2124,529.3321,528.5941,529.1027,4027.0
2021-06-10 13:10:00,530.26,531.17,530.04,531.05,7038.0,528.8335,529.741,528.6141,529.6213,7038.0
2021-06-10 13:20:00,530.95,531.65,530.01,530.19,10267.0,529.5216,530.2197,528.5841,528.7636,10267.0
2021-06-10 13:30:00,530.41,530.67,530.05,530.26,3221.0,528.9831,529.2424,528.624,528.8335,3221.0
2021-06-10 13:40:00,530.25,530.41,529.9,530.02,3017.0,528.8235,528.9831,528.4744,528.5941,3017.0
2021-06-10 13:50:00,529.79,531.37,529.33,531.37,39954.0,528.3647,529.9405,527.906,529.9405,39954.0
2021-06-10 14:00:00,531.29,531.4,530.63,531.02,7557.0,529.8607,529.9704,529.2025,529.5914,7557.0
2021-06-10 14:10:00,530.77,530.84,530.09,530.59,6177.0,529.3421,529.4119,528.6639,529.1626,6177.0
2021-06-10 14:20:00,530.58,530.8,530.22,530.22,21818.0,529.1526,529.372,528.7936,528.7936,21818.0
2021-06-10 14:30:00,530.0,530.43,529.64,530.43,39303.0,528.5742,529.003,528.2151,529.003,39303.0
2021-06-10 14:40:00,530.48,530.5,529.84,530.2,18667.0,529.0529,529.0728,528.4146,528.7736,18667.0
2021-06-10 14:50:00,530.05,531.33,530.01,531.33,9856.0,528.624,529.9006,528.5841,529.9006,9856.0
2021-06-10 15:00:00,531.5,532.0,530.83,531.59,7135.0,530.0701,530.5688,529.4019,530.1599,7135.0
2021-06-10 15:10:00,531.79,532.13,530.94,531.94,5467.0,530.3593,530.6984,529.5116,530.5089,5467.0
2021-06-10 15:20:00,532.01,533.26,531.85,532.91,8180.0,530.5788,531.8254,530.4192,531.4763,8180.0
2021-06-10 15:30:00,532.48,532.48,531.06,531.37,8306.0,531.0475,531.0475,529.6313,529.9405,8306.0
2021-06-10 15:40:00,531.15,531.31,530.16,530.96,14721.0,529.7211,529.8806,528.7337,529.5316,14721.0
2021-06-10 15:50:00,530.76,532.58,530.33,532.4,51863.0,529.3321,531.1472,528.9033,530.9677,51863.0
2021-06-11 09:30:00,528.4,530.26,526.1,526.1,26743.0,526.9785,528.8335,524.6847,524.6847,26743.0
2021-06-11 09:40:00,526.78,528.3,526.19,527.37,8092.0,525.3628,526.8787,524.7744,525.9512,8092.0
2021-06-11 09:50:00,527.2,529.32,527.16,529.32,8302.0,525.7817,527.896,525.7418,527.896,8302.0
2021-06-11 10:00:00,529.7,529.7,527.27,528.03,6988.0,528.275,528.275,525.8515,526.6095,6988.0
2021-06-11 10:10:00,527.8,527.8,525.82,526.75,16080.0,526.3801,526.3801,524.4054,525.3329,16080.0
2021-06-11 10:20:00,527.0,527.86,526.64,527.38,5256.0,525.5822,526.4399,525.2232,525.9612,5256.0
2021-06-11 10:30:00,527.62,527.62,525.23,525.25,6356.0,526.2006,526.2006,523.817,523.8369,6356.0
2021-06-11 10:40:00,525.21,525.6,523.25,523.37,17278.0,523.797,524.186,521.8423,521.962,17278.0
2021-06-11 10:50:00,523.36,524.83,523.27,523.7,16358.0,521.952,523.4181,521.8623,522.2911,16358.0
2021-06-11 11:00:00,523.81,524.05,523.29,523.75,7942.0,522.4008,522.6402,521.8822,522.341,7942.0
2021-06-11 11:10:00,523.51,523.98,521.69,521.98,16063.0,522.1016,522.5704,520.2865,520.5757,16063.0
2021-06-11 11:20:00,522.02,522.72,521.64,521.86,30604.0,520.6156,521.3137,520.2366,520.4561,30604.0
2021-06-11 11:30:00,522.1,522.12,521.2,521.2,5236.0,520.6954,520.7154,519.7978,519.7978,5236.0
2021-06-11 11:40:00,521.47,521.47,520.43,520.69,5308.0,520.0671,520.0671,519.0299,519.2892,5308.0
2021-06-11 11:50:00,520.5,522.12,519.97,521.51,7674.0,519.0997,520.7154,518.5711,520.107,7674.0
2021-06-11 12:00:00,521.36,522.71,521.35,521.98,5700.0,519.9574,521.3038,519.9474,520.5757,5700.0
2021-06-11 12:10:00,521.75,523.24,521.74,523.24,3562.0,520.3464,521.8323,520.3364,521.8323,3562.0
2021-06-11 12:20:00,522.9,523.32,522.1,522.75,3829.0,521.4933,521.9121,520.6954,521.3437,3829.0
2021-06-11 12:30:00,523.16,523.62,522.86,523.44,3412.0,521.7526,522.2113,521.4534,522.0318,3412.0
2021-06-11 12:40:00,523.27,524.55,523.27,524.27,5800.0,521.8623,523.1388,521.8623,522.8596,5800.0
2021-06-11 12:50:00,524.76,525.29,524.13,524.13,2311.0,523.3483,523.8768,522.72,522.72,2311.0
2021-06-11 13:00:00,523.99,524.11,521.5,521.66,10512.0,522.5803,522.7,520.097,520.2566,10512.0
2021-06-11 13:10:00,521.71,523.0,521.55,523.0,2228.0,520.3065,521.593,520.1469,521.593,2228.0
2021-06-11 13:20:00,523.17,523.68,522.89,523.49,6265.0,521.7625,522.2712,521.4833,522.0817,6265.0
2021-06-11 13:30:00,523.67,524.43,523.06,524.31,14704.0,522.2612,523.0191,521.6528,522.8995,14704.0
2021-06-11 13:40:00,524.42,524.74,524.23,524.53,2410.0,523.0092,523.3283,522.8197,523.1189,2410.0
2021-06-11 13:50:00,524.41,525.94,524.41,525.49,2641.0,522.9992,524.5251,522.9992,524.0763,2641.0
2021-06-11 14:00:00,525.43,525.89,524.87,525.1,6213.0,524.0165,524.4752,523.458,523.6873,6213.0
2021-06-11 14:10:00,525.17,525.17,523.77,523.99,4062.0,523.7572,523.7572,522.3609,522.5803,4062.0
2021-06-11 14:20:00,524.2,524.43,523.81,523.89,2505.0,522.7898,523.0191,522.4008,522.4806,2505.0
2021-06-11 14:30:00,524.24,524.55,523.69,523.95,3777.0,522.8297,523.1388,522.2811,522.5404,3777.0
2021-06-11 14:40:00,524.1,524.56,523.95,524.17,3071.0,522.69,523.1488,522.5404,522.7598,3071.0
2021-06-11 14:50:00,524.33,525.84,523.75,524.49,7935.0,522.9194,524.4253,522.341,523.079,7935.0
2021-06-11 15:00:00,524.29,524.92,524.29,524.92,1700.0,522.8795,523.5078,522.8795,523.5078,1700.0
2021-06-11 15:10:00,525.08,525.13,524.48,524.71,3711.0,523.6674,523.7173,523.069,523.2984,3711.0
2021-06-11 15:20:00,524.69,525.04,524.43,524.55,4650.0,523.2784,523.6275,523.0191,523.1388,4650.0
2021-06-11 15:30:00,524.55,525.21,524.07,524.24,7278.0,523.1388,523.797,522.6601,522.8297,7278.0
2021-06-11 15:40:00,524.08,524.89,523.97,524.48,7688.0,522.6701,523.4779,522.5604,523.069,7688.0
2021-06-11 15:50:00,524.34,526.14,524.34,525.65,34671.0,522.9294,524.7245,522.9294,524.2359,34671.0
2021-06-14 09:30:00,525.01,525.5,523.22,523.97,11317.0,523.5976,524.0863,521.8124,522.5604,11317.0
2021-06-14 09:40:00,523.99,525.29,523.56,523.56,2553.0,522.5803,523.8768,522.1515,522.1515,2553.0
2021-06-14 09:50:00,524.85,526.59,524.85,526.58,2828.0,523.438,525.1733,523.438,525.1634,2828.0
2021-06-14 10:00:00,526.16,526.62,523.98,524.42,3478.0,524.7445,525.2033,522.5704,523.0092,3478.0
2021-06-14 10:10:00,524.35,524.4,522.81,522.82,3657.0,522.9394,522.9892,521.4035,521.4135,3657.0
2021-06-14 10:20:00,523.04,523.17,522.18,522.67,1714.0,521.6329,521.7625,520.7752,521.2639,1714.0
2021-06-14 10:30:00,522.4,523.37,521.95,523.37,3186.0,520.9946,521.962,520.5458,521.962,3186.0
2021-06-14 10:40:00,523.14,523.56,522.13,523.56,2128.0,521.7326,522.1515,520.7253,522.1515,2128.0
2021-06-14 10:50:00,523.76,524.43,523.0,523.23,3279.0,522.3509,523.0191,521.593,521.8224,3279.0
2021-06-14 11:00:00,523.19,525.83,523.19,525.71,5232.0,521.7825,524.4154,521.7825,524.2957,5232.0
2021-06-14 11:10:00,525.72,527.34,525.64,526.47,14146.0,524.3057,525.9213,524.2259,525.0537,14146.0
2021-06-14 11:20:00,526.06,526.76,525.56,526.76,10666.0,524.6448,525.3429,524.1461,525.3429,10666.0
2021-06-14 11:30:00,526.61,528.52,526.61,527.67,10486.0,525.1933,527.0981,525.1933,526.2504,10486.0
2021-06-14 11:40:00,527.27,528.16,527.27,527.96,4963.0,525.8515,526.7391,525.8515,526.5396,4963.0
2021-06-14 11:50:00,527.47,528.79,527.47,528.33,2700.0,526.051,527.3674,526.051,526.9087,2700.0
2021-06-14 12:00:00,527.85,527.99,526.85,527.81,8243.0,526.4299,526.5696,525.4326,526.3901,8243.0
2021-06-14 12:10:00,527.75,528.2,527.63,527.99,3320.0,526.3302,526.779,526.2105,526.5696,3320.0
2021-06-14 12:20:00,527.85,529.29,527.65,528.18,7823.0,526.4299,527.8661,526.2305,526.7591,7823.0
2021-06-14 12:30:00,527.85,528.5,527.39,527.92,2307.0,526.4299,527.0782,525.9712,526.4998,2307.0
2021-06-14 12:40:00,528.24,528.47,527.39,527.47,4620.0,526.8189,527.0483,525.9712,526.051,4620.0
2021-06-14 12:50:00,527.8,527.97,527.53,527.57,600.0,526.3801,526.5496,526.1108,526.1507,600.0
2021-06-14 13:00:00,527.86,527.86,527.09,527.09,831.0,526.4399,526.4399,525.672,525.672,831.0
2021-06-14 13:10:00,526.72,527.51,526.72,527.15,2710.0,525.303,526.0909,525.303,525.7318,2710.0
2021-06-14 13:20:00,527.19,527.48,526.75,526.88,1828.0,525.7717,526.0609,525.3329,525.4626,1828.0
2021-06-14 13:30:00,526.93,527.17,526.34,527.05,3908.0,525.5124,525.7518,524.924,525.6321,3908.0
2021-06-14 13:40:00,527.12,528.5,527.04,528.5,4135.0,525.7019,527.0782,525.6221,527.0782,4135.0
2021-06-14 13:50:00,528.21,528.68,527.28,527.49,2755.0,526.789,527.2577,525.8615,526.0709,2755.0
2021-06-14 14:00:00,527.5,527.71,527.11,527.23,2389.0,526.0809,526.2903,525.6919,525.8116,2389.0
2021-06-14 14:10:00,527.03,527.09,526.53,527.0,1900.0,525.6121,525.672,525.1135,525.5822,1900.0
2021-06-14 14:20:00,526.88,527.8,526.88,527.7,6049.0,525.4626,526.3801,525.4626,526.2803,6049.0
2021-06-14 14:30:00,527.52,527.63,526.31,526.6,3809.0,526.1008,526.2105,524.8941,525.1833,3809.0
2021-06-14 14:40:00,526.57,526.91,526.43,526.46,1610.0,525.1534,525.4925,525.0138,525.0437,1610.0
2021-06-14 14:50:00,526.38,526.48,525.22,525.98,4013.0,524.9639,525.0636,523.807,524.565,4013.0
2021-06-14 15:00:00,525.85,526.52,525.68,526.46,3101.0,524.4353,525.1035,524.2658,525.0437,3101.0
2021-06-14 15:10:00,526.37,526.69,525.38,525.38,4524.0,524.9539,525.2731,523.9666,523.9666,4524.0
2021-06-14 15:20:00,525.84,526.63,525.83,526.42,4606.0,524.4253,525.2132,524.4154,525.0038,4606.0
2021-06-14 15:30:00,526.24,527.62,526.24,527.39,13501.0,524.8243,526.2006,524.8243,525.9712,13501.0
2021-06-14 15:40:00,527.39,527.4,526.88,527.01,11883.0,525.9712,525.9812,525.4626,525.5922,11883.0
2021-06-14 15:50:00,526.95,528.98,526.95,528.76,33533.0,525.5324,527.5569,525.5324,527.3375,33533.0
2021-06-15 09:30:00,527.99,529.0,526.24,527.02,8005.0,526.5696,527.5768,524.8243,525.6022,8005.0
2021-06-15 09:40:00,526.23,526.73,524.73,524.76,3459.0,524.8143,525.313,523.3183,523.3483,3459.0
2021-06-15 09:50:00,524.6,525.25,523.94,524.03,7897.0,523.1887,523.8369,522.5305,522.6202,7897.0
2021-06-15 10:00:00,524.85,524.85,523.66,523.97,2830.0,523.438,523.438,522.2512,522.5604,2830.0
2021-06-15 10:10:00,524.29,525.25,523.88,525.11,18693.0,522.8795,523.8369,522.4706,523.6973,18693.0
2021-06-15 10:20:00,525.43,526.82,524.91,526.82,16065.0,524.0165,525.4027,523.4979,525.4027,16065.0
2021-06-15 10:30:00,527.55,528.61,526.96,527.19,6127.0,526.1307,527.1879,525.5423,525.7717,6127.0
2021-06-15 10:40:00,527.42,528.06,527.22,527.68,2522.0,526.0011,526.6394,525.8016,526.2604,2522.0
2021-06-15 10:50:00,527.26,527.26,526.67,527.08,1604.0,525.8415,525.8415,525.2531,525.662,1604.0
2021-06-15 11:00:00,526.94,527.24,525.46,525.49,4921.0,525.5224,525.8216,524.0464,524.0763,4921.0
2021-06-15 11:10:00,525.41,526.36,525.26,526.07,5961.0,523.9965,524.944,523.8469,524.6547,5961.0
2021-06-15 11:20:00,525.93,526.94,525.76,525.76,2513.0,524.5151,525.5224,524.3456,524.3456,2513.0
2021-06-15 11:30:00,525.97,526.45,525.94,526.32,3855.0,524.555,525.0337,524.5251,524.9041,3855.0
2021-06-15 11:40:00,526.85,527.38,526.11,526.38,1776.0,525.4326,525.9612,524.6946,524.9639,1776.0
2021-06-15 11:50:00,526.37,527.01,526.1,527.01,2776.0,524.9539,525.5922,524.6847,525.5922,2776.0
2021-06-15 12:00:00,527.31,527.63,526.43,526.52,3150.0,525.8914,526.2105,525.0138,525.1035,3150.0
2021-06-15 12:10:00,526.49,528.17,526.11,528.08,3700.0,525.0736,526.7491,524.6946,526.6593,3700.0
2021-06-15 12:20:00,527.68,527.68,526.56,526.82,1700.0,526.2604,526.2604,525.1434,525.4027,1700.0
2021-06-15 12:30:00,526.88,527.82,526.26,527.81,4946.0,525.4626,526.4,524.8442,526.3901,4946.0
2021-06-15 12:40:00,527.62,527.94,527.15,527.46,4930.0,526.2006,526.5197,525.7318,526.041,4930.0
2021-06-15 12:50:00,527.59,528.04,527.45,527.94,2300.0,526.1706,526.6194,526.031,526.5197,2300.0
2021-06-15 13:00:00,527.82,528.2,527.82,528.2,2212.0,526.4,526.779,526.4,526.779,2212.0
2021-06-15 13:10:00,528.24,528.27,527.84,527.89,2819.0,526.8189,526.8488,526.42,526.4698,2819.0
2021-06-15 13:20:00,528.01,528.76,527.88,528.76,2667.0,526.5895,527.3375,526.4599,527.3375,2667.0
2021-06-15 13:30:00,528.66,530.72,528.62,530.02,13542.0,527.2378,529.2922,527.1979,528.5941,13542.0
2021-06-15 13:40:00,530.1,530.1,528.75,529.74,11033.0,528.6739,528.6739,527.3275,528.3149,11033.0
2021-06-15 13:50:00,530.02,530.11,528.58,528.62,3139.0,528.5941,528.6839,527.158,527.1979,3139.0
2021-06-15 14:00:00,528.45,528.94,528.37,528.94,2301.0,527.0283,527.517,526.9485,527.517,2301.0
2021-06-15 14:10:00,528.7,528.72,527.86,528.22,2745.0,527.2777,527.2976,526.4399,526.7989,2745.0
2021-06-15 14:20:00,528.14,528.96,528.14,528.96,2500.0,526.7192,527.537,526.7192,527.537,2500.0
2021-06-15 14:30:00,528.94,529.45,528.94,528.98,2059.0,527.517,528.0256,527.517,527.5569,2059.0
2021-06-15 14:40:00,529.04,529.53,528.85,529.52,5382.0,527.6167,528.1054,527.4273,528.0954,5382.0
2021-06-15 14:50:00,529.64,529.64,528.81,528.83,4165.0,528.2151,528.2151,527.3874,527.4073,4165.0
2021-06-15 15:00:00,528.4,528.4,527.41,527.69,4187.0,526.9785,526.9785,525.9911,526.2704,4187.0
2021-06-15 15:10:00,527.53,527.91,527.47,527.75,2808.0,526.1108,526.4898,526.051,526.3302,2808.0
2021-06-15 15:20:00,527.69,527.86,527.3,527.59,9835.0,526.2704,526.4399,525.8814,526.1706,9835.0
2021-06-15 15:30:00,527.74,527.88,527.27,527.71,14591.0,526.3202,526.4599,525.8515,526.2903,14591.0
2021-06-15 15:40:00,527.73,528.46,527.64,528.4,8917.0,526.3103,527.0383,526.2205,526.9785,8917.0
2021-06-15 15:50:00,528.32,528.32,527.25,527.5,36227.0,526.8987,526.8987,525.8316,526.0809,36227.0
2021-06-16 09:30:00,531.17,539.92,531.06,539.01,40012.0,529.741,538.4675,529.6313,537.5599,40012.0
2021-06-16 09:40:00,539.27,541.23,538.26,539.96,76991.0,537.8192,539.7739,536.8119,538.5074,76991.0
2021-06-16 09:50:00,539.26,540.69,538.83,540.14,19061.0,537.8092,539.2354,537.3804,538.6869,19061.0
2021-06-16 10:00:00,540.15,542.42,539.17,539.59,28698.0,538.6969,540.9607,537.7195,538.1384,28698.0
2021-06-16 10:10:00,539.32,539.37,535.68,537.84,19986.0,537.8691,537.919,534.2389,536.3931,19986.0
2021-06-16 10:20:00,537.84,538.86,537.2,537.92,20503.0,536.3931,537.4103,535.7548,536.4729,20503.0
2021-06-16 10:30:00,537.67,537.84,535.76,535.76,14562.0,536.2235,536.3931,534.3187,534.3187,14562.0
2021-06-16 10:40:00,535.84,535.84,533.24,534.75,11054.0,534.3984,534.3984,531.8054,533.3114,11054.0
2021-06-16 10:50:00,534.88,535.71,534.73,535.63,5875.0,533.441,534.2688,533.2914,534.189,5875.0
2021-06-16 11:00:00,535.74,536.89,535.42,536.89,4043.0,534.2987,535.4456,533.9796,535.4456,4043.0
2021-06-16 11:10:00,537.13,537.13,535.19,536.19,6982.0,535.685,535.685,533.7502,534.7475,6982.0
2021-06-16 11:20:00,536.05,537.0,536.0,536.27,8081.0,534.6079,535.5553,534.558,534.8273,8081.0
2021-06-16 11:30:00,536.34,536.34,533.66,533.85,33055.0,534.8971,534.8971,532.2243,532.4138,33055.0
2021-06-16 11:40:00,533.72,533.72,531.62,532.14,4594.0,532.2842,532.2842,530.1898,530.7084,4594.0
2021-06-16 11:50:00,532.0,532.96,531.99,532.7,5726.0,530.5688,531.5262,530.5588,531.2669,5726.0
2021-06-16 12:00:00,532.68,533.0,531.72,531.9,5654.0,531.2469,531.5661,530.2895,530.469,5654.0
2021-06-16 12:10:00,531.79,531.79,530.28,530.38,6382.0,530.3593,530.3593,528.8534,528.9531,6382.0
2021-06-16 12:20:00,530.4,530.96,529.61,530.62,6497.0,528.9731,529.5316,528.1852,529.1925,6497.0
2021-06-16 12:30:00,530.77,530.77,530.06,530.3,2964.0,529.3421,529.3421,528.634,528.8734,2964.0
2021-06-16 12:40:00,530.46,530.62,530.15,530.27,2349.0,529.0329,529.1925,528.7238,528.8434,2349.0
2021-06-16 12:50:00,530.56,531.67,530.44,531.5,4506.0,529.1327,530.2397,529.013,530.0701,4506.0
2021-06-16 13:00:00,531.5,532.0,531.07,532.0,3866.0,530.0701,530.5688,529.6413,530.5688,3866.0
2021-06-16 13:10:00,531.9,532.4,531.24,531.45,14955.0,530.469,530.9677,529.8108,530.0203,14955.0
2021-06-16 13:20:00,531.48,531.98,529.58,529.74,10274.0,530.0502,530.5488,528.1553,528.3149,10274.0
2021-06-16 13:30:00,529.94,530.61,529.04,529.5,19538.0,528.5143,529.1825,527.6167,528.0755,19538.0
2021-06-16 13:40:00,529.66,530.08,528.86,528.96,9769.0,528.2351,528.6539,527.4372,527.537,9769.0
2021-06-16 13:50:00,529.31,529.87,528.95,529.34,6941.0,527.886,528.4445,527.527,527.9159,6941.0
2021-06-16 14:00:00,529.07,529.07,523.66,524.53,7321.0,527.6467,527.6467,522.2512,523.1189,7321.0
2021-06-16 14:10:00,524.8,525.34,524.41,525.06,8145.0,523.3881,523.9267,522.9992,523.6474,8145.0
2021-06-16 14:20:00,524.97,525.61,523.66,525.27,3968.0,523.5577,524.196,522.2512,523.8569,3968.0
2021-06-16 14:30:00,525.04,525.38,523.85,524.74,5760.0,523.6275,523.9666,522.4407,523.3283,5760.0
2021-06-16 14:40:00,523.66,523.66,522.24,523.64,4314.0,522.2512,522.2512,520.835,522.2313,4314.0
2021-06-16 14:50:00,523.2,526.95,523.2,526.78,5369.0,521.7925,525.5324,521.7925,525.3628,5369.0
2021-06-16 15:00:00,526.91,526.95,526.15,526.46,4050.0,525.4925,525.5324,524.7345,525.0437,4050.0
2021-06-16 15:10:00,526.73,527.35,526.64,527.04,3743.0,525.313,525.9313,525.2232,525.6221,3743.0
2021-06-16 15:20:00,527.51,528.31,526.74,526.75,4111.0,526.0909,526.8887,525.3229,525.3329,4111.0
2021-06-16 15:30:00,526.67,526.99,525.79,525.87,7472.0,525.2531,525.5723,524.3755,524.4553,7472.0
2021-06-16 15:40:00,526.14,527.61,525.54,526.04,7034.0,524.7245,526.1906,524.1262,524.6248,7034.0
2021-06-16 15:50:00,525.0,526.22,523.52,523.64,30210.0,523.5876,524.8043,522.1116,522.2313,30210.0
2021-06-17 09:30:00,524.0,524.0,516.75,518.08,14032.0,522.5903,522.5903,515.3598,516.6862,14032.0
2021-06-17 09:40:00,517.29,523.0,517.29,522.98,8801.0,515.8984,521.593,515.8984,521.573,8801.0
2021-06-17 09:50:00,523.33,523.38,521.43,522.84,3100.0,521.9221,521.972,520.0272,521.4334,3100.0
2021-06-17 10:00:00,522.53,523.89,521.92,523.16,5539.0,521.1243,522.4806,520.5159,521.7526,5539.0
2021-06-17 10:10:00,523.77,525.87,523.26,525.62,5450.0,522.3609,524.4553,521.8523,524.2059,5450.0
2021-06-17 10:20:00,525.42,528.38,525.35,528.36,31247.0,524.0065,526.9585,523.9367,526.9386,31247.0
2021-06-17 10:30:00,528.52,530.51,528.52,530.02,5406.0,527.0981,529.0828,527.0981,528.5941,5406.0
2021-06-17 10:40:00,530.1,530.27,528.98,529.67,3100.0,528.6739,528.8434,527.5569,528.245,3100.0
2021-06-17 10:50:00,530.05,531.0,529.99,530.93,5181.0,528.624,529.5715,528.5642,529.5017,5181.0
2021-06-17 11:00:00,531.13,531.75,530.7,531.27,3814.0,529.7011,530.3195,529.2723,529.8407,3814.0
2021-06-17 11:10:00,531.12,532.39,530.2,531.74,3900.0,529.6911,530.9577,528.7736,530.3095,3900.0
2021-06-17 11:20:00,531.6,532.99,531.35,531.72,2549.0,530.1699,531.5561,529.9205,530.2895,2549.0
2021-06-17 11:30:00,531.65,532.99,531.48,531.5,2103.0,530.2197,531.5561,530.0502,530.0701,2103.0
2021-06-17 11:40:00,531.02,531.73,530.68,531.73,3715.0,529.5914,530.2995,529.2523,530.2995,3715.0
2021-06-17 11:50:00,531.49,531.73,529.67,530.05,3383.0,530.0601,530.2995,528.245,528.624,3383.0
2021-06-17 12:00:00,530.12,531.95,530.05,531.53,4481.0,528.6938,530.5189,528.624,530.1,4481.0
2021-06-17 12:10:00,531.6,532.1,530.63,530.92,2315.0,530.1699,530.6685,529.2025,529.4917,2315.0
2021-06-17 12:20:00,530.91,532.26,530.22,532.1,5701.0,529.4817,530.8281,528.7936,530.6685,5701.0
2021-06-17 12:30:00,531.89,532.77,531.5,532.48,5633.0,530.4591,531.3367,530.0701,531.0475,5633.0
2021-06-17 12:40:00,532.62,532.71,530.62,531.45,23730.0,531.1871,531.2769,529.1925,530.0203,23730.0
2021-06-17 12:50:00,531.51,532.12,531.16,531.68,3091.0,530.0801,530.6885,529.731,530.2496,3091.0
2021-06-17 13:00:00,531.38,533.59,531.13,533.59,7225.0,529.9504,532.1545,529.7011,532.1545,7225.0
2021-06-17 13:10:00,533.45,533.49,532.5,532.79,36548.0,532.0149,532.0548,531.0674,531.3567,36548.0
2021-06-17 13:20:00,532.63,533.28,532.5,533.12,2619.0,531.1971,531.8453,531.0674,531.6858,2619.0
2021-06-17 13:30:00,533.19,534.0,532.98,534.0,2000.0,531.7556,532.5634,531.5461,532.5634,2000.0
2021-06-17 13:40:00,534.25,535.2,533.9,534.76,12172.0,532.8127,533.7602,532.4637,533.3214,12172.0
2021-06-17 13:50:00,534.72,535.0,534.2,534.65,3856.0,533.2815,533.5607,532.7629,533.2116,3856.0
2021-06-17 14:00:00,535.03,535.47,534.45,534.59,7371.0,533.5906,534.0294,533.0122,533.1518,7371.0
2021-06-17 14:10:00,534.45,535.38,534.42,535.38,7862.0,533.0122,533.9397,532.9823,533.9397,7862.0
2021-06-17 14:20:00,535.05,535.16,534.37,535.15,3970.0,533.6106,533.7203,532.9324,533.7103,3970.0
2021-06-17 14:30:00,535.0,536.11,534.9,536.05,7687.0,533.5607,534.6677,533.461,534.6079,7687.0
2021-06-17 14:40:00,536.05,536.22,535.5,535.71,3932.0,534.6079,534.7774,534.0594,534.2688,3932.0
2021-06-17 14:50:00,535.84,535.99,535.47,535.47,2400.0,534.3984,534.548,534.0294,534.0294,2400.0
2021-06-17 15:00:00,535.53,536.17,534.4,535.23,12761.0,534.0893,534.7276,532.9623,533.7901,12761.0
2021-06-17 15:10:00,535.02,536.39,535.02,536.39,6065.0,533.5807,534.947,533.5807,534.947,6065.0
2021-06-17 15:20:00,536.2,537.58,536.2,536.28,7650.0,534.7575,536.1338,534.7575,534.8373,7650.0
2021-06-17 15:30:00,536.08,537.16,535.63,536.63,5220.0,534.6378,535.7149,534.189,535.1863,5220.0
2021-06-17 15:40:00,536.61,537.94,535.85,537.21,12612.0,535.1664,536.4928,534.4084,535.7648,12612.0
2021-06-17 15:50:00,537.38,538.5,535.86,535.86,61447.0,535.9343,537.0513,534.4184,534.4184,61447.0
2021-06-18 09:30:00,534.53,536.42,532.12,534.65,78466.0,533.092,534.9769,530.6885,533.2116,78466.0
2021-06-18 09:40:00,534.23,537.53,532.96,536.53,4100.0,532.7928,536.0839,531.5262,535.0866,4100.0
2021-06-18 09:50:00,536.24,538.14,534.16,537.42,7476.0,534.7974,536.6923,532.723,535.9742,7476.0
2021-06-18 10:00:00,536.98,537.03,535.45,536.42,1500.0,535.5354,535.5852,534.0095,534.9769,1500.0
2021-06-18 10:10:00,536.84,539.64,536.84,538.95,6883.0,535.3958,538.1882,535.3958,537.5001,6883.0
2021-06-18 10:20:00,538.34,538.53,536.84,538.33,1615.0,536.8917,537.0812,535.3958,536.8817,1615.0
2021-06-18 10:30:00,538.06,538.83,537.17,538.21,4796.0,536.6125,537.3804,535.7249,536.7621,4796.0
2021-06-18 10:40:00,538.22,539.0,537.5,538.18,12209.0,536.772,537.5499,536.054,536.7322,12209.0
2021-06-18 10:50:00,538.18,538.25,536.87,536.87,5587.0,536.7322,536.802,535.4257,535.4257,5587.0
2021-06-18 11:00:00,536.6,537.2,536.56,536.83,3452.0,535.1564,535.7548,535.1165,535.3858,3452.0
2021-06-18 11:10:00,536.61,536.61,533.95,535.01,4157.0,535.1664,535.1664,532.5135,533.5707,4157.0
2021-06-18 11:20:00,535.48,536.78,535.34,536.41,4727.0,534.0394,535.3359,533.8998,534.9669,4727.0
2021-06-18 11:30:00,536.69,538.15,536.68,537.75,4414.0,535.2462,536.7022,535.2362,536.3033,4414.0
2021-06-18 11:40:00,537.81,538.29,537.25,538.29,2494.0,536.3631,536.8419,535.8047,536.8419,2494.0
2021-06-18 11:50:00,538.38,538.38,537.16,537.29,3732.0,536.9316,536.9316,535.7149,535.8445,3732.0
2021-06-18 12:00:00,537.15,537.35,536.92,537.35,2072.0,535.7049,535.9044,535.4755,535.9044,2072.0
2021-06-18 12:10:00,537.54,537.65,535.93,536.45,2409.0,536.0939,536.2036,534.4882,535.0068,2409.0
2021-06-18 12:20:00,536.19,536.36,536.08,536.27,1584.0,534.7475,534.917,534.6378,534.8273,1584.0
2021-06-18 12:30:00,536.62,537.04,536.08,536.68,3255.0,535.1763,535.5952,534.6378,535.2362,3255.0
2021-06-18 12:40:00,536.74,537.16,536.49,537.11,3583.0,535.296,535.7149,535.0467,535.665,3583.0
2021-06-18 12:50:00,537.38,537.51,536.9,537.36,2662.0,535.9343,536.064,535.4556,535.9144,2662.0
2021-06-18 13:00:00,537.34,537.84,536.91,537.69,3106.0,535.8944,536.3931,535.4656,536.2435,3106.0
2021-06-18 13:10:00,537.74,538.01,537.4,537.77,2512.0,536.2933,536.5626,535.9543,536.3233,2512.0
2021-06-18 13:20:00,537.39,537.39,536.45,536.51,3269.0,535.9443,535.9443,535.0068,535.0666,3269.0
2021-06-18 13:30:00,536.42,537.0,536.29,536.73,12607.0,534.9769,535.5553,534.8472,535.2861,12607.0
2021-06-18 13:40:00,536.3,536.3,534.2,534.24,5200.0,534.8572,534.8572,532.7629,532.8028,5200.0
2021-06-18 13:50:00,534.51,535.0,534.51,534.67,2180.0,533.072,533.5607,533.072,533.2316,2180.0
2021-06-18 14:00:00,534.85,536.0,534.82,536.0,2171.0,533.4111,534.558,533.3812,534.558,2171.0
2021-06-18 14:10:00,535.81,535.81,535.0,535.07,1442.0,534.3685,534.3685,533.5607,533.6305,1442.0
2021-06-18 14:20:00,535.11,535.9,535.11,535.31,1943.0,533.6704,534.4583,533.6704,533.8699,1943.0
2021-06-18 14:30:00,535.0,535.07,534.27,534.8,2575.0,533.5607,533.6305,532.8327,533.3612,2575.0
2021-06-18 14:40:00,534.79,535.99,534.78,535.99,2727.0,533.3513,534.548,533.3413,534.548,2727.0
2021-06-18 14:50:00,535.77,536.09,535.31,535.52,8315.0,534.3286,534.6478,533.8699,534.0793,8315.0
2021-06-18 15:00:00,535.7,538.25,535.49,538.25,5385.0,534.2588,536.802,534.0494,536.802,5385.0
2021-06-18 15:10:00,538.58,539.5,538.08,538.41,5116.0,537.1311,538.0486,536.6324,536.9615,5116.0
2021-06-18 15:20:00,538.33,538.65,538.15,538.33,4064.0,536.8817,537.2009,536.7022,536.8817,4064.0
2021-06-18 15:30:00,538.35,538.5,537.23,537.58,6112.0,536.9017,537.0513,535.7847,536.1338,6112.0
2021-06-18 15:40:00,537.51,538.91,537.51,537.7,10122.0,536.064,537.4602,536.064,536.2534,10122.0
2021-06-18 15:50:00,537.95,540.03,537.65,537.92,54043.0,536.5028,538.5772,536.2036,536.4729,54043.0
2021-06-21 09:30:00,539.99,539.99,536.69,537.41,10452.0,538.5373,538.5373,535.2462,535.9642,10452.0
2021-06-21 09:40:00,537.97,539.47,537.0,537.2,4279.0,536.5227,538.0187,535.5553,535.7548,4279.0
2021-06-21 09:50:00,537.53,539.0,537.5,538.76,4549.0,536.0839,537.5499,536.054,537.3106,4549.0
2021-06-21 10:00:00,538.89,543.01,538.89,542.21,9239.0,537.4402,541.5492,537.4402,540.7513,9239.0
2021-06-21 10:10:00,542.29,542.85,541.73,542.62,6647.0,540.8311,541.3896,540.2726,541.1602,6647.0
2021-06-21 10:20:00,542.21,542.57,540.62,541.49,8092.0,540.7513,541.1103,539.1656,540.0332,8092.0
2021-06-21 10:30:00,541.3,541.44,540.28,540.74,4338.0,539.8438,539.9834,538.8265,539.2853,4338.0
2021-06-21 10:40:00,540.36,540.88,540.14,540.6,7902.0,538.9063,539.4249,538.6869,539.1456,7902.0
2021-06-21 10:50:00,541.48,541.85,540.9,541.13,5797.0,540.0233,540.3923,539.4448,539.6742,5797.0
2021-06-21 11:00:00,541.25,543.45,541.25,542.21,4822.0,539.7939,541.988,539.7939,540.7513,4822.0
2021-06-21 11:10:00,541.94,542.48,541.27,541.97,1910.0,540.482,541.0206,539.8138,540.512,1910.0
2021-06-21 11:20:00,542.12,543.0,541.93,542.77,6129.0,540.6616,541.5392,540.4721,541.3098,6129.0
2021-06-21 11:30:00,542.6,543.33,542.26,543.07,13309.0,541.1403,541.8683,540.8012,541.609,13309.0
2021-06-21 11:40:00,542.94,543.74,542.8,542.8,16980.0,541.4793,542.2772,541.3397,541.3397,16980.0
2021-06-21 11:50:00,542.78,542.78,542.09,542.4,7293.0,541.3198,541.3198,540.6316,540.9408,7293.0
2021-06-21 12:00:00,542.11,542.3,540.36,541.84,7671.0,540.6516,540.8411,538.9063,540.3823,7671.0
2021-06-21 12:10:00,541.89,541.9,540.89,540.97,4066.0,540.4322,540.4421,539.4349,539.5146,4066.0
2021-06-21 12:20:00,540.76,541.87,540.67,541.87,11095.0,539.3052,540.4122,539.2155,540.4122,11095.0
2021-06-21 12:30:00,541.9,542.5,541.45,541.71,23073.0,540.4421,541.0405,539.9934,540.2527,23073.0
2021-06-21 12:40:00,541.7,542.24,541.36,541.42,3827.0,540.2427,540.7812,539.9036,539.9634,3827.0
2021-06-21 12:50:00,541.27,541.93,541.08,541.08,5910.0,539.8138,540.4721,539.6244,539.6244,5910.0
2021-06-21 13:00:00,540.88,541.48,540.88,541.17,4919.0,539.4249,540.0233,539.4249,539.7141,4919.0
2021-06-21 13:10:00,541.13,541.13,540.31,540.52,5308.0,539.6742,539.6742,538.8564,539.0659,5308.0
2021-06-21 13:20:00,540.32,540.32,539.53,539.87,29357.0,538.8664,538.8664,538.0785,538.4176,29357.0
2021-06-21 13:30:00,539.78,539.93,538.78,538.89,1550.0,538.3278,538.4774,537.3305,537.4402,1550.0
2021-06-21 13:40:00,538.75,538.99,538.22,538.47,9116.0,537.3006,537.54,536.772,537.0214,9116.0
2021-06-21 13:50:00,538.37,538.46,537.04,537.11,14523.0,536.9216,537.0114,535.5952,535.665,14523.0
2021-06-21 14:00:00,536.99,537.04,535.25,536.58,5512.0,535.5454,535.5952,533.81,535.1365,5512.0
2021-06-21 14:10:00,536.55,536.63,536.06,536.2,3666.0,535.1065,535.1863,534.6179,534.7575,3666.0
2021-06-21 14:20:00,536.2,536.4,535.5,535.78,2431.0,534.7575,534.9569,534.0594,534.3386,2431.0
2021-06-21 14:30:00,536.02,536.09,535.0,535.0,7846.0,534.578,534.6478,533.5607,533.5607,7846.0
2021-06-21 14:40:00,535.05,535.05,534.21,534.52,2235.0,533.6106,533.6106,532.7728,533.082,2235.0
2021-06-21 14:50:00,534.38,534.98,534.3,534.69,3006.0,532.9424,533.5408,532.8626,533.2515,3006.0
2021-06-21 15:00:00,534.45,534.66,534.14,534.19,2421.0,533.0122,533.2216,532.703,532.7529,2421.0
2021-06-21 15:10:00,534.25,534.55,533.55,534.1,3860.0,532.8127,533.1119,532.1146,532.6631,3860.0
2021-06-21 15:20:00,534.54,534.98,533.63,533.9,4176.0,533.1019,533.5408,532.1944,532.4637,4176.0
2021-06-21 15:30:00,533.82,534.07,532.73,533.69,5085.0,532.3839,532.6332,531.2968,532.2542,5085.0
2021-06-21 15:40:00,534.08,534.08,533.26,533.78,12131.0,532.6432,532.6432,531.8254,532.344,12131.0
2021-06-21 15:50:00,533.56,534.18,532.98,533.93,20611.0,532.1246,532.7429,531.5461,532.4936,20611.0
2021-06-22 09:30:00,533.04,533.04,528.34,532.01,17631.0,531.606,531.606,526.9186,530.5788,17631.0
2021-06-22 09:40:00,530.94,531.0,526.91,529.45,42240.0,529.5116,529.5715,525.4925,528.0256,42240.0
2021-06-22 09:50:00,530.49,533.26,529.28,531.21,9190.0,529.0628,531.8254,527.8561,529.7809,9190.0
2021-06-22 10:00:00,530.79,530.8,528.35,529.0,4800.0,529.362,529.372,526.9286,527.5768,4800.0
2021-06-22 10:10:00,529.77,530.09,528.66,528.71,2755.0,528.3448,528.6639,527.2378,527.2876,2755.0
2021-06-22 10:20:00,529.52,530.75,528.88,529.0,2951.0,528.0954,529.3221,527.4572,527.5768,2951.0
2021-06-22 10:30:00,528.7,529.8,528.41,529.39,11071.0,527.2777,528.3747,526.9884,527.9658,11071.0
2021-06-22 10:40:00,529.71,530.4,528.47,529.0,10648.0,528.2849,528.9731,527.0483,527.5768,10648.0
2021-06-22 10:50:00,529.0,530.04,528.51,530.04,10643.0,527.5768,528.6141,527.0882,528.6141,10643.0
2021-06-22 11:00:00,530.47,531.89,530.46,531.89,2981.0,529.0429,530.4591,529.0329,530.4591,2981.0
2021-06-22 11:10:00,531.78,532.55,531.68,531.89,2033.0,530.3494,531.1173,530.2496,530.4591,2033.0
2021-06-22 11:20:00,531.94,532.24,531.5,531.86,3524.0,530.5089,530.8081,530.0701,530.4292,3524.0
2021-06-22 11:30:00,531.64,532.38,530.96,530.96,25482.0,530.2097,530.9478,529.5316,529.5316,25482.0
2021-06-22 11:40:00,530.87,530.93,529.94,530.66,1650.0,529.4418,529.5017,528.5143,529.2324,1650.0
2021-06-22 11:50:00,530.41,531.61,529.44,530.87,23697.0,528.9831,530.1798,528.0157,529.4418,23697.0
2021-06-22 12:00:00,530.99,531.14,530.37,531.01,11003.0,529.5615,529.7111,528.9432,529.5814,11003.0
2021-06-22 12:10:00,531.44,531.64,530.82,531.64,2200.0,530.0103,530.2097,529.392,530.2097,2200.0
2021-06-22 12:20:00,531.54,531.72,531.19,531.72,1406.0,530.11,530.2895,529.761,530.2895,1406.0
2021-06-22 12:30:00,531.68,532.44,531.67,532.0,5422.0,530.2496,531.0076,530.2397,530.5688,5422.0
2021-06-22 12:40:00,532.18,532.68,531.95,532.34,5500.0,530.7483,531.2469,530.5189,530.9079,5500.0
2021-06-22 12:50:00,532.54,533.14,532.54,532.79,1926.0,531.1073,531.7057,531.1073,531.3567,1926.0
2021-06-22 13:00:00,533.14,533.4,532.22,533.26,6490.0,531.7057,531.965,530.7882,531.8254,6490.0
2021-06-22 13:10:00,533.31,533.93,533.31,533.74,2809.0,531.8753,532.4936,531.8753,532.3041,2809.0
2021-06-22 13:20:00,533.8,534.78,533.63,534.73,3416.0,532.3639,533.3413,532.1944,533.2914,3416.0
2021-06-22 13:30:00,534.85,534.92,534.11,534.35,3875.0,533.4111,533.4809,532.6731,532.9125,3875.0
2021-06-22 13:40:00,534.4,534.41,533.79,533.9,4100.0,532.9623,532.9723,532.354,532.4637,4100.0
2021-06-22 13:50:00,533.84,533.96,533.14,533.35,3329.0,532.4038,532.5235,531.7057,531.9151,3329.0
2021-06-22 14:00:00,533.2,533.28,532.69,532.69,3288.0,531.7655,531.8453,531.2569,531.2569,3288.0
2021-06-22 14:10:00,532.71,532.75,532.27,532.75,3100.0,531.2769,531.3168,530.8381,531.3168,3100.0
2021-06-22 14:20:00,532.71,533.03,532.42,532.84,2548.0,531.2769,531.596,530.9876,531.4065,2548.0
2021-06-22 14:30:00,532.82,533.03,532.41,533.03,2205.0,531.3866,531.596,530.9777,531.596,2205.0
2021-06-22 14:40:00,533.0,533.0,531.94,532.1,2570.0,531.5661,531.5661,530.5089,530.6685,2570.0
2021-06-22 14:50:00,531.98,532.84,531.61,532.55,3514.0,530.5488,531.4065,530.1798,531.1173,3514.0
2021-06-22 15:00:00,532.77,533.78,532.44,533.02,4743.0,531.3367,532.344,531.0076,531.586,4743.0
2021-06-22 15:10:00,532.88,533.6,532.88,533.6,3523.0,531.4464,532.1645,531.4464,532.1645,3523.0
2021-06-22 15:20:00,533.5,534.9,533.5,534.89,3197.0,532.0647,533.461,532.0647,533.451,3197.0
2021-06-22 15:30:00,534.69,535.11,534.28,534.57,10549.0,533.2515,533.6704,532.8426,533.1319,10549.0
2021-06-22 15:40:00,534.43,534.51,533.02,533.91,18295.0,532.9922,533.072,531.586,532.4736,18295.0
2021-06-22 15:50:00,533.75,534.46,533.4,534.25,33918.0,532.3141,533.0222,531.965,532.8127,33918.0
2021-06-23 09:30:00,532.85,534.7,531.92,533.54,9877.0,531.4165,533.2615,530.489,532.1046,9877.0
2021-06-23 09:40:00,533.01,533.48,531.78,531.83,12930.0,531.5761,532.0448,530.3494,530.3992,12930.0
2021-06-23 09:50:00,531.81,532.12,530.31,532.0,15244.0,530.3793,530.6885,528.8833,530.5688,15244.0
2021-06-23 10:00:00,532.64,532.68,531.41,531.84,8160.0,531.2071,531.2469,529.9804,530.4092,8160.0
2021-06-23 10:10:00,532.09,533.56,530.28,530.29,41049.0,530.6585,532.1246,528.8534,528.8634,41049.0
2021-06-23 10:20:00,530.47,530.47,527.42,528.0,24775.0,529.0429,529.0429,526.0011,526.5795,24775.0
2021-06-23 10:30:00,527.62,527.94,525.81,526.08,12096.0,526.2006,526.5197,524.3954,524.6647,12096.0
2021-06-23 10:40:00,526.41,526.45,524.49,525.26,9197.0,524.9938,525.0337,523.079,523.8469,9197.0
2021-06-23 10:50:00,525.99,526.71,524.99,525.04,4887.0,524.5749,525.293,523.5776,523.6275,4887.0
2021-06-23 11:00:00,525.52,526.45,525.25,525.41,3811.0,524.1062,525.0337,523.8369,523.9965,3811.0
2021-06-23 11:10:00,525.32,526.76,525.05,526.58,8189.0,523.9067,525.3429,523.6375,525.1634,8189.0
2021-06-23 11:20:00,526.53,527.41,526.12,526.81,4567.0,525.1135,525.9911,524.7046,525.3927,4567.0
2021-06-23 11:30:00,526.66,527.19,526.18,526.54,6962.0,525.2431,525.7717,524.7644,525.1235,6962.0
2021-06-23 11:40:00,526.54,526.89,525.54,526.02,12271.0,525.1235,525.4725,524.1262,524.6049,12271.0
2021-06-23 11:50:00,526.56,527.27,526.2,527.01,13190.0,525.1434,525.8515,524.7844,525.5922,13190.0
2021-06-23 12:00:00,526.61,527.03,524.59,525.12,13822.0,525.1933,525.6121,523.1787,523.7073,13822.0
2021-06-23 12:10:00,525.34,525.34,524.12,524.54,6279.0,523.9267,523.9267,522.71,523.1288,6279.0
2021-06-23 12:20:00,524.84,525.66,524.49,525.18,3900.0,523.428,524.2458,523.079,523.7671,3900.0
2021-06-23 12:30:00,525.06,525.18,523.29,523.29,9638.0,523.6474,523.7671,521.8822,521.8822,9638.0
2021-06-23 12:40:00,523.4,525.05,523.3,524.79,6348.0,521.9919,523.6375,521.8922,523.3782,6348.0
2021-06-23 12:50:00,524.72,525.13,524.67,525.0,2601.0,523.3084,523.7173,523.2585,523.5876,2601.0
2021-06-23 13:00:00,525.09,525.49,524.74,525.49,3125.0,523.6774,524.0763,523.3283,524.0763,3125.0
2021-06-23 13:10:00,525.54,525.68,525.23,525.49,3611.0,524.1262,524.2658,523.817,524.0763,3611.0
2021-06-23 13:20:00,525.68,527.0,525.54,526.81,3574.0,524.2658,525.5822,524.1262,525.3927,3574.0
2021-06-23 13:30:00,526.84,528.22,526.3,528.22,10005.0,525.4227,526.7989,524.8841,526.7989,10005.0
2021-06-23 13:40:00,528.11,528.27,527.09,527.87,3425.0,526.6892,526.8488,525.672,526.4499,3425.0
2021-06-23 13:50:00,527.9,528.84,527.9,528.34,2100.0,526.4798,527.4173,526.4798,526.9186,2100.0
2021-06-23 14:00:00,528.55,528.64,527.94,528.3,2041.0,527.1281,527.2178,526.5197,526.8787,2041.0
2021-06-23 14:10:00,528.35,529.11,528.34,528.85,4404.0,526.9286,527.6866,526.9186,527.4273,4404.0
2021-06-23 14:20:00,529.0,529.25,528.62,528.91,3808.0,527.5768,527.8262,527.1979,527.4871,3808.0
2021-06-23 14:30:00,528.96,529.5,528.93,529.5,3226.0,527.537,528.0755,527.507,528.0755,3226.0
2021-06-23 14:40:00,529.58,529.63,529.31,529.31,1700.0,528.1553,528.2052,527.886,527.886,1700.0
2021-06-23 14:50:00,529.33,529.55,529.0,529.46,5391.0,527.906,528.1254,527.5768,528.0356,5391.0
2021-06-23 15:00:00,529.74,530.06,529.59,529.64,5570.0,528.3149,528.634,528.1653,528.2151,5570.0
2021-06-23 15:10:00,529.79,530.02,529.5,529.5,4349.0,528.3647,528.5941,528.0755,528.0755,4349.0
2021-06-23 15:20:00,529.5,529.9,529.39,529.9,4360.0,528.0755,528.4744,527.9658,528.4744,4360.0
2021-06-23 15:30:00,529.83,529.88,528.47,528.58,5136.0,528.4046,528.4545,527.0483,527.158,5136.0
2021-06-23 15:40:00,528.58,528.92,528.38,528.92,8080.0,527.158,527.4971,526.9585,527.4971,8080.0
2021-06-23 15:50:00,529.04,529.84,528.59,529.81,27120.0,527.6167,528.4146,527.168,528.3847,27120.0
2021-06-24 09:30:00,531.67,533.98,531.33,533.4,11441.0,530.2397,532.5435,529.9006,531.965,11441.0
2021-06-24 09:40:00,533.39,534.41,533.35,534.22,4417.0,531.955,532.9723,531.9151,532.7828,4417.0
2021-06-24 09:50:00,534.37,536.85,534.2,535.14,4783.0,532.9324,535.4057,532.7629,533.7003,4783.0
2021-06-24 10:00:00,535.72,536.5,534.07,535.53,14648.0,534.2788,535.0567,532.6332,534.0893,14648.0
2021-06-24 10:10:00,535.82,537.63,535.71,537.6,7554.0,534.3785,536.1836,534.2688,536.1537,7554.0
2021-06-24 10:20:00,538.0,539.8,537.58,539.79,13589.0,536.5526,538.3478,536.1338,538.3378,13589.0
2021-06-24 10:30:00,539.81,540.3,538.47,540.3,15439.0,538.3578,538.8464,537.0214,538.8464,15439.0
2021-06-24 10:40:00,539.93,540.11,538.98,538.98,2815.0,538.4774,538.657,537.53,537.53,2815.0
2021-06-24 10:50:00,538.88,538.97,538.32,538.65,1761.0,537.4303,537.52,536.8718,537.2009,1761.0
2021-06-24 11:00:00,538.83,539.51,538.83,539.46,3029.0,537.3804,538.0586,537.3804,538.0087,3029.0
2021-06-24 11:10:00,538.92,539.61,538.5,538.61,13500.0,537.4702,538.1583,537.0513,537.161,13500.0
2021-06-24 11:20:00,538.08,538.73,537.92,537.95,3229.0,536.6324,537.2807,536.4729,536.5028,3229.0
2021-06-24 11:30:00,538.11,539.29,538.11,538.98,2302.0,536.6623,537.8392,536.6623,537.53,2302.0
2021-06-24 11:40:00,539.13,539.24,538.44,539.24,3305.0,537.6796,537.7893,536.9915,537.7893,3305.0
2021-06-24 11:50:00,539.37,539.37,538.76,538.76,1940.0,537.919,537.919,537.3106,537.3106,1940.0
2021-06-24 12:00:00,538.92,539.59,538.67,539.25,3512.0,537.4702,538.1384,537.2208,537.7993,3512.0
2021-06-24 12:10:00,539.2,540.0,538.7,539.63,3714.0,537.7494,538.5473,537.2508,538.1783,3714.0
2021-06-24 12:20:00,539.78,541.15,539.73,541.1,5602.0,538.3278,539.6942,538.278,539.6443,5602.0
2021-06-24 12:30:00,541.46,542.25,540.94,541.92,9017.0,540.0033,540.7912,539.4847,540.4621,9017.0
2021-06-24 12:40:00,541.92,542.53,541.69,542.36,10430.0,540.4621,541.0704,540.2327,540.9009,10430.0
2021-06-24 12:50:00,542.35,543.36,542.15,543.18,5852.0,540.8909,541.8982,540.6915,541.7187,5852.0
2021-06-24 13:00:00,543.2,544.27,542.24,543.16,13814.0,541.7386,542.8058,540.7812,541.6988,13814.0
2021-06-24 13:10:00,543.0,543.64,542.24,542.24,7802.0,541.5392,542.1775,540.7812,540.7812,7802.0
2021-06-24 13:20:00,542.37,543.02,541.73,542.74,4939.0,540.9109,541.5591,540.2726,541.2799,4939.0
2021-06-24 13:30:00,542.6,542.74,542.07,542.2,4900.0,541.1403,541.2799,540.6117,540.7413,4900.0
2021-06-24 13:40:00,542.14,542.3,540.54,540.54,12749.0,540.6815,540.8411,539.0858,539.0858,12749.0
2021-06-24 13:50:00,540.64,541.9,540.63,541.54,2765.0,539.1855,540.4421,539.1756,540.0831,2765.0
2021-06-24 14:00:00,541.74,541.82,541.45,541.7,2840.0,540.2826,540.3624,539.9934,540.2427,2840.0
2021-06-24 14:10:00,541.36,541.65,540.52,540.52,3619.0,539.9036,540.1928,539.0659,539.0659,3619.0
2021-06-24 14:20:00,540.42,541.22,540.41,541.0,4008.0,538.9661,539.764,538.9562,539.5446,4008.0
2021-06-24 14:30:00,540.9,543.12,540.71,542.3,24675.0,539.4448,541.6589,539.2553,540.8411,24675.0
2021-06-24 14:40:00,542.31,542.98,541.93,542.19,4174.0,540.851,541.5192,540.4721,540.7314,4174.0
2021-06-24 14:50:00,542.5,543.0,542.24,542.99,6963.0,541.0405,541.5392,540.7812,541.5292,6963.0
2021-06-24 15:00:00,542.82,543.37,542.2,543.18,9941.0,541.3597,541.9082,540.7413,541.7187,9941.0
2021-06-24 15:10:00,543.26,544.1,543.05,543.8,8530.0,541.7985,542.6362,541.5891,542.337,8530.0
2021-06-24 15:20:00,543.78,544.1,542.94,543.13,4237.0,542.3171,542.6362,541.4793,541.6688,4237.0
2021-06-24 15:30:00,543.48,543.82,542.56,543.82,10026.0,542.0179,542.357,541.1004,542.357,10026.0
2021-06-24 15:40:00,543.63,544.47,543.62,544.38,10760.0,542.1675,543.0052,542.1575,542.9155,10760.0
2021-06-24 15:50:00,544.41,545.37,544.22,544.95,83029.0,542.9454,543.9028,542.7559,543.4839,83029.0
2021-06-25 09:30:00,543.59,545.45,540.75,544.97,14185.0,542.1276,543.9826,539.2952,543.5039,14185.0
2021-06-25 09:40:00,545.51,546.03,543.38,545.7,4409.0,544.0424,544.561,541.9182,544.2319,4409.0
2021-06-25 09:50:00,546.14,548.19,546.11,547.42,11735.0,544.6707,546.7152,544.6408,545.9473,11735.0
2021-06-25 10:00:00,547.56,549.99,547.56,549.16,12312.0,546.0869,548.5104,546.0869,547.6826,12312.0
2021-06-25 10:10:00,548.95,549.69,548.34,548.97,6300.0,547.4732,548.2112,546.8648,547.4931,6300.0
2021-06-25 10:20:00,549.13,550.0,548.7,549.9,14911.0,547.6527,548.5204,547.2239,548.4206,14911.0
2021-06-25 10:30:00,549.9,550.0,548.27,548.41,5057.0,548.4206,548.5204,546.795,546.9346,5057.0
2021-06-25 10:40:00,548.64,549.23,548.2,548.21,4559.0,547.164,547.7524,546.7252,546.7352,4559.0
2021-06-25 10:50:00,547.98,548.4,547.51,547.64,4467.0,546.5058,546.9247,546.0371,546.1667,4467.0
2021-06-25 11:00:00,547.73,548.63,547.72,548.62,4113.0,546.2565,547.154,546.2465,547.1441,4113.0
2021-06-25 11:10:00,548.66,548.84,548.46,548.75,4001.0,547.184,547.3635,546.9845,547.2737,4001.0
2021-06-25 11:20:00,548.81,549.08,547.3,547.81,5321.0,547.3336,547.6028,545.8276,546.3362,5321.0
2021-06-25 11:30:00,547.79,548.0,547.04,547.21,2700.0,546.3163,546.5257,545.5683,545.7379,2700.0
2021-06-25 11:40:00,547.71,548.68,547.71,548.68,2467.0,546.2365,547.2039,546.2365,547.2039,2467.0
2021-06-25 11:50:00,548.98,549.12,548.44,548.5,3000.0,547.5031,547.6427,546.9645,547.0244,3000.0
2021-06-25 12:00:00,548.76,548.76,547.99,548.22,4131.0,547.2837,547.2837,546.5158,546.7451,4131.0
2021-06-25 12:10:00,548.21,549.34,547.99,548.83,3201.0,546.7352,547.8621,546.5158,547.3535,3201.0
2021-06-25 12:20:00,548.64,549.35,548.64,549.26,4295.0,547.164,547.8721,547.164,547.7823,4295.0
2021-06-25 12:30:00,549.26,549.32,548.86,549.23,1975.0,547.7823,547.8422,547.3834,547.7524,1975.0
2021-06-25 12:40:00,549.28,549.89,548.87,549.32,4578.0,547.8023,548.4106,547.3934,547.8422,4578.0
2021-06-25 12:50:00,549.49,549.69,549.09,549.43,1300.0,548.0117,548.2112,547.6128,547.9519,1300.0
2021-06-25 13:00:00,549.27,549.81,548.93,548.93,825.0,547.7923,548.3309,547.4532,547.4532,825.0
2021-06-25 13:10:00,548.75,548.79,547.84,548.79,2381.0,547.2737,547.3136,546.3662,547.3136,2381.0
2021-06-25 13:20:00,548.65,549.42,548.54,549.35,3222.0,547.174,547.9419,547.0643,547.8721,3222.0
2021-06-25 13:30:00,549.19,549.27,548.61,548.77,2194.0,547.7125,547.7923,547.1341,547.2937,2194.0
2021-06-25 13:40:00,548.88,548.88,548.6,548.6,2460.0,547.4034,547.4034,547.1241,547.1241,2460.0
2021-06-25 13:50:00,548.22,548.53,547.94,548.39,2419.0,546.7451,547.0543,546.4659,546.9147,2419.0
2021-06-25 14:00:00,548.32,548.58,547.77,548.28,2713.0,546.8449,547.1042,546.2964,546.805,2713.0
2021-06-25 14:10:00,548.48,548.73,548.02,548.18,3039.0,547.0044,547.2538,546.5457,546.7052,3039.0
2021-06-25 14:20:00,548.38,548.39,546.56,546.77,2344.0,546.9047,546.9147,545.0896,545.299,2344.0
2021-06-25 14:30:00,547.1,547.67,546.64,547.17,3774.0,545.6282,546.1966,545.1694,545.698,3774.0
2021-06-25 14:40:00,547.33,547.93,547.22,547.84,2386.0,545.8575,546.4559,545.7478,546.3662,2386.0
2021-06-25 14:50:00,548.02,549.16,547.87,548.85,4757.0,546.5457,547.6826,546.3961,547.3734,4757.0
2021-06-25 15:00:00,549.12,549.49,548.81,549.49,3036.0,547.6427,548.0117,547.3336,548.0117,3036.0
2021-06-25 15:10:00,549.49,549.82,549.28,549.55,5753.0,548.0117,548.3408,547.8023,548.0716,5753.0
2021-06-25 15:20:00,549.7,550.0,549.27,549.27,8871.0,548.2212,548.5204,547.7923,547.7923,8871.0
2021-06-25 15:30:00,549.2,549.58,548.94,549.33,6156.0,547.7225,548.1015,547.4632,547.8522,6156.0
2021-06-25 15:40:00,549.47,550.0,549.39,549.9,23919.0,547.9918,548.5204,547.912,548.4206,23919.0
2021-06-25 15:50:00,549.98,552.5,549.98,550.55,60899.0,548.5004,551.0136,548.5004,549.0689,60899.0
2021-06-28 09:30:00,565.54,569.99,559.56,560.52,139439.0,564.0185,568.4566,558.0546,559.0121,139439.0
2021-06-28 09:40:00,560.5,560.62,556.66,556.66,51016.0,558.9921,559.1118,555.1624,555.1624,51016.0
2021-06-28 09:50:00,556.0,557.56,554.26,555.73,37726.0,554.5042,556.06,552.7689,554.2349,37726.0
2021-06-28 10:00:00,555.65,555.76,554.0,554.68,25632.0,554.1552,554.2649,552.5096,553.1878,25632.0
2021-06-28 10:10:00,554.68,555.25,554.3,554.75,32527.0,553.1878,553.7562,552.8088,553.2576,32527.0
2021-06-28 10:20:00,555.02,555.03,552.06,553.58,28682.0,553.5268,553.5368,550.5748,552.0907,28682.0
2021-06-28 10:30:00,553.93,553.93,552.38,552.69,12355.0,552.4398,552.4398,550.894,551.2031,12355.0
2021-06-28 10:40:00,552.69,552.77,551.08,551.72,19520.0,551.2031,551.2829,549.5974,550.2357,19520.0
2021-06-28 10:50:00,551.75,552.57,551.48,551.86,8604.0,550.2656,551.0834,549.9964,550.3753,8604.0
2021-06-28 11:00:00,551.94,552.46,549.76,550.01,22490.0,550.4551,550.9737,548.281,548.5303,22490.0
2021-06-28 11:10:00,550.0,550.74,549.01,550.48,22623.0,548.5204,549.2584,547.533,548.9991,22623.0
2021-06-28 11:20:00,550.43,551.0,549.79,550.77,25955.0,548.9492,549.5177,548.3109,549.2883,25955.0
2021-06-28 11:30:00,550.77,550.82,548.91,549.72,15119.0,549.2883,549.3381,547.4333,548.2411,15119.0
2021-06-28 11:40:00,549.97,550.51,549.64,550.11,14163.0,548.4904,549.029,548.1613,548.6301,14163.0
2021-06-28 11:50:00,550.08,550.15,548.94,549.04,9411.0,548.6001,548.6699,547.4632,547.5629,9411.0
2021-06-28 12:00:00,548.9,549.15,548.55,549.14,7360.0,547.4233,547.6726,547.0743,547.6627,7360.0
2021-06-28 12:10:00,549.09,549.76,547.75,547.94,8253.0,547.6128,548.281,546.2764,546.4659,8253.0
2021-06-28 12:20:00,548.16,548.98,547.73,548.64,7036.0,546.6853,547.5031,546.2565,547.164,7036.0
2021-06-28 12:30:00,548.69,549.32,548.12,548.12,8584.0,547.2139,547.8422,546.6454,546.6454,8584.0
2021-06-28 12:40:00,548.12,548.12,547.23,547.36,5025.0,546.6454,546.6454,545.7578,545.8875,5025.0
2021-06-28 12:50:00,547.45,547.69,546.28,546.52,10421.0,545.9772,546.2166,544.8104,545.0497,10421.0
2021-06-28 13:00:00,546.61,547.27,546.48,546.72,12919.0,545.1395,545.7977,545.0098,545.2492,12919.0
2021-06-28 13:10:00,546.71,547.5,546.67,546.92,10001.0,545.2392,546.0271,545.1993,545.4486,10001.0
2021-06-28 13:20:00,546.92,546.96,544.5,545.98,20182.0,545.4486,545.4885,543.0351,544.5112,20182.0
2021-06-28 13:30:00,545.85,546.0,545.19,545.32,25675.0,544.3815,544.5311,543.7233,543.8529,25675.0
2021-06-28 13:40:00,545.27,546.68,545.24,545.82,18769.0,543.8031,545.2093,543.7732,544.3516,18769.0
2021-06-28 13:50:00,546.0,546.4,545.11,545.24,12023.0,544.5311,544.93,543.6435,543.7732,12023.0
2021-06-28 14:00:00,545.39,546.0,544.43,545.2,21907.0,543.9228,544.5311,542.9653,543.7333,21907.0
2021-06-28 14:10:00,545.14,545.67,544.75,545.14,21727.0,543.6734,544.202,543.2845,543.6734,21727.0
2021-06-28 14:20:00,545.25,545.39,542.86,543.93,20938.0,543.7831,543.9228,541.3996,542.4667,20938.0
2021-06-28 14:30:00,543.91,544.32,543.41,543.55,16498.0,542.4467,542.8556,541.9481,542.0877,16498.0
2021-06-28 14:40:00,543.94,544.59,543.36,543.95,10665.0,542.4767,543.1249,541.8982,542.4866,10665.0
2021-06-28 14:50:00,544.02,544.92,543.93,544.84,6237.0,542.5564,543.454,542.4667,543.3742,6237.0
2021-06-28 15:00:00,544.85,545.36,544.62,545.22,11052.0,543.3842,543.8928,543.1548,543.7532,11052.0
2021-06-28 15:10:00,545.12,545.17,544.2,544.75,9729.0,543.6535,543.7033,542.736,543.2845,9729.0
2021-06-28 15:20:00,544.65,545.26,544.05,544.29,18812.0,543.1847,543.7931,542.5864,542.8257,18812.0
2021-06-28 15:30:00,544.29,544.8,544.05,544.21,12088.0,542.8257,543.3343,542.5864,542.7459,12088.0
2021-06-28 15:40:00,544.03,544.38,543.62,543.87,22829.0,542.5664,542.9155,542.1575,542.4068,22829.0
2021-06-28 15:50:00,543.95,544.64,542.55,542.55,93049.0,542.4866,543.1748,541.0904,541.0904,93049.0
2021-06-29 09:30:00,542.28,542.99,536.08,541.88,25958.0,540.8211,541.5292,534.6378,540.4222,25958.0
2021-06-29 09:40:00,542.34,543.43,541.19,541.98,28102.0,540.881,541.968,539.7341,540.5219,28102.0
2021-06-29 09:50:00,542.0,542.36,539.22,541.02,11659.0,540.5419,540.9009,537.7694,539.5645,11659.0
2021-06-29 10:00:00,540.24,542.72,540.21,542.35,11851.0,538.7866,541.2599,538.7567,540.8909,11851.0
2021-06-29 10:10:00,542.35,543.05,541.51,542.86,21186.0,540.8909,541.5891,540.0532,541.3996,21186.0
2021-06-29 10:20:00,543.01,543.44,541.95,541.95,33440.0,541.5492,541.978,540.492,540.492,33440.0
2021-06-29 10:30:00,542.56,544.69,541.88,543.93,23083.0,541.1004,543.2246,540.4222,542.4667,23083.0
2021-06-29 10:40:00,543.73,544.18,543.32,544.16,7099.0,542.2672,542.716,541.8583,542.6961,7099.0
2021-06-29 10:50:00,543.95,544.45,543.0,543.0,8200.0,542.4866,542.9853,541.5392,541.5392,8200.0
2021-06-29 11:00:00,543.03,543.55,541.57,542.55,4694.0,541.5691,542.0877,540.113,541.0904,4694.0
2021-06-29 11:10:00,542.63,543.14,542.45,542.89,4050.0,541.1702,541.6788,540.9907,541.4295,4050.0
2021-06-29 11:20:00,542.68,543.15,542.23,542.74,5286.0,541.22,541.6888,540.7713,541.2799,5286.0
2021-06-29 11:30:00,542.75,543.79,542.69,543.79,5320.0,541.2899,542.3271,541.23,542.3271,5320.0
2021-06-29 11:40:00,544.01,544.28,543.38,543.75,3469.0,542.5465,542.8157,541.9182,542.2872,3469.0
2021-06-29 11:50:00,543.47,543.6,542.68,542.68,4870.0,542.0079,542.1376,541.22,541.22,4870.0
2021-06-29 12:00:00,542.89,543.04,542.49,542.63,2365.0,541.4295,541.5791,541.0306,541.1702,2365.0
2021-06-29 12:10:00,542.82,543.32,542.69,543.32,2812.0,541.3597,541.8583,541.23,541.8583,2812.0
2021-06-29 12:20:00,543.52,544.12,543.52,544.12,3582.0,542.0578,542.6562,542.0578,542.6562,3582.0
2021-06-29 12:30:00,544.15,544.62,543.65,543.75,4259.0,542.6861,543.1548,542.1874,542.2872,4259.0
2021-06-29 12:40:00,543.86,544.18,543.74,544.18,2300.0,542.3969,542.716,542.2772,542.716,2300.0
2021-06-29 12:50:00,544.37,544.67,543.99,544.15,4097.0,542.9055,543.2047,542.5265,542.6861,4097.0
2021-06-29 13:00:00,544.18,544.4,543.63,543.7,7752.0,542.716,542.9354,542.1675,542.2373,7752.0
2021-06-29 13:10:00,543.53,543.91,543.45,543.69,2452.0,542.0678,542.4467,541.988,542.2273,2452.0
2021-06-29 13:20:00,543.3,544.76,543.3,544.34,25555.0,541.8384,543.2945,541.8384,542.8756,25555.0
2021-06-29 13:30:00,544.19,544.19,542.57,542.78,20607.0,542.726,542.726,541.1103,541.3198,20607.0
2021-06-29 13:40:00,542.87,543.48,542.17,543.48,6275.0,541.4095,542.0179,540.7114,542.0179,6275.0
2021-06-29 13:50:00,543.35,543.49,542.82,543.49,1403.0,541.8882,542.0279,541.3597,542.0279,1403.0
2021-06-29 14:00:00,543.5,544.36,543.28,543.65,7498.0,542.0378,542.8955,541.8184,542.1874,7498.0
2021-06-29 14:10:00,543.54,543.65,543.39,543.5,4143.0,542.0777,542.1874,541.9281,542.0378,4143.0
2021-06-29 14:20:00,543.57,543.93,543.12,543.5,1810.0,542.1077,542.4667,541.6589,542.0378,1810.0
2021-06-29 14:30:00,543.66,543.71,543.3,543.5,3635.0,542.1974,542.2473,541.8384,542.0378,3635.0
2021-06-29 14:40:00,543.52,543.67,543.4,543.5,5150.0,542.0578,542.2074,541.9381,542.0378,5150.0
2021-06-29 14:50:00,543.42,543.75,543.17,543.53,9178.0,541.9581,542.2872,541.7087,542.0678,9178.0
2021-06-29 15:00:00,543.52,543.8,543.35,543.63,12575.0,542.0578,542.337,541.8882,542.1675,12575.0
2021-06-29 15:10:00,543.44,545.45,543.23,545.35,16107.0,541.978,543.9826,541.7686,543.8829,16107.0
2021-06-29 15:20:00,545.42,546.55,545.12,546.32,5122.0,543.9527,545.0796,543.6535,544.8503,5122.0
2021-06-29 15:30:00,546.09,546.39,544.74,545.55,23746.0,544.6209,544.9201,543.2745,544.0823,23746.0
2021-06-29 15:40:00,545.8,547.08,544.97,547.04,23040.0,544.3317,545.6082,543.5039,545.5683,23040.0
2021-06-29 15:50:00,547.35,548.03,545.72,545.98,43417.0,545.8775,546.5557,544.2519,544.5112,43417.0
2021-06-30 09:30:00,545.2,548.41,544.52,547.21,22960.0,543.7333,546.9346,543.0551,545.7379,22960.0
2021-06-30 09:40:00,547.49,549.21,546.0,546.54,7414.0,546.0171,547.7325,544.5311,545.0697,7414.0
2021-06-30 09:50:00,546.13,547.61,546.13,546.98,3848.0,544.6608,546.1368,544.6608,545.5085,3848.0
2021-06-30 10:00:00,547.63,549.24,545.8,549.24,34161.0,546.1567,547.7624,544.3317,547.7624,34161.0
2021-06-30 10:10:00,548.29,549.75,546.65,549.28,7785.0,546.815,548.271,545.1794,547.8023,7785.0
2021-06-30 10:20:00,549.4,550.97,548.35,550.96,11003.0,547.922,549.4877,546.8748,549.4778,11003.0
2021-06-30 10:30:00,551.28,551.37,549.75,550.89,6095.0,549.7969,549.8867,548.271,549.408,6095.0
2021-06-30 10:40:00,550.53,551.01,550.15,550.47,2284.0,549.0489,549.5276,548.6699,548.9891,2284.0
2021-06-30 10:50:00,550.49,552.7,550.45,552.69,6605.0,549.009,551.2131,548.9691,551.2031,6605.0
2021-06-30 11:00:00,552.68,552.82,551.51,552.82,12663.0,551.1931,551.3328,550.0263,551.3328,12663.0
2021-06-30 11:10:00,552.18,555.0,552.18,554.1,8906.0,550.6945,553.5069,550.6945,552.6093,8906.0
2021-06-30 11:20:00,553.87,554.99,552.53,554.77,8114.0,552.3799,553.4969,551.0435,553.2775,8114.0
2021-06-30 11:30:00,554.95,557.84,554.46,557.53,19169.0,553.457,556.3393,552.9684,556.0301,19169.0
2021-06-30 11:40:00,557.4,557.68,555.55,556.2,11957.0,555.9004,556.1797,554.0554,554.7037,11957.0
2021-06-30 11:50:00,555.98,558.0,555.97,557.22,12065.0,554.4843,556.4988,554.4743,555.7209,12065.0
2021-06-30 12:00:00,557.13,557.77,556.59,557.5,7110.0,555.6312,556.2694,555.0926,556.0002,7110.0
2021-06-30 12:10:00,557.37,558.17,557.21,558.14,8856.0,555.8705,556.6684,555.711,556.6385,8856.0
2021-06-30 12:20:00,557.98,558.32,556.21,556.71,18289.0,556.4789,556.818,554.7136,555.2123,18289.0
2021-06-30 12:30:00,556.85,558.98,556.46,558.84,8758.0,555.3519,557.4762,554.963,557.3366,8758.0
2021-06-30 12:40:00,559.04,559.97,558.66,558.68,8855.0,557.536,558.4635,557.1571,557.177,8855.0
2021-06-30 12:50:00,559.3,560.51,559.17,560.24,4927.0,557.7953,559.0021,557.6657,558.7328,4927.0
2021-06-30 13:00:00,560.16,561.03,559.79,561.03,6046.0,558.653,559.5207,558.284,559.5207,6046.0
2021-06-30 13:10:00,560.77,561.56,560.53,561.11,7361.0,559.2614,560.0493,559.022,559.6005,7361.0
2021-06-30 13:20:00,561.22,561.77,560.42,561.21,10458.0,559.7102,560.2587,558.9123,559.7002,10458.0
2021-06-30 13:30:00,561.16,561.26,560.3,560.86,6439.0,559.6503,559.7501,558.7926,559.3511,6439.0
2021-06-30 13:40:00,561.07,561.63,560.14,560.43,8041.0,559.5606,560.1191,558.6331,558.9223,8041.0
2021-06-30 13:50:00,560.44,560.47,558.69,559.42,8811.0,558.9323,558.9622,557.187,557.915,8811.0
2021-06-30 14:00:00,558.85,559.44,557.65,557.98,6672.0,557.3465,557.935,556.1498,556.4789,6672.0
2021-06-30 14:10:00,557.89,559.49,557.68,559.49,15307.0,556.3891,557.9848,556.1797,557.9848,15307.0
2021-06-30 14:20:00,559.0,559.07,557.82,558.29,5550.0,557.4961,557.566,556.3193,556.7881,5550.0
2021-06-30 14:30:00,558.55,559.19,558.47,558.97,2500.0,557.0474,557.6856,556.9676,557.4662,2500.0
2021-06-30 14:40:00,559.22,559.38,558.47,558.47,4188.0,557.7155,557.8751,556.9676,556.9676,4188.0
2021-06-30 14:50:00,558.42,558.63,557.49,558.03,4545.0,556.9177,557.1271,555.9902,556.5288,4545.0
2021-06-30 15:00:00,558.1,558.27,557.44,557.78,7817.0,556.5986,556.7681,555.9403,556.2794,7817.0
2021-06-30 15:10:00,557.42,557.71,556.99,557.33,6282.0,555.9204,556.2096,555.4915,555.8306,6282.0
2021-06-30 15:20:00,557.27,558.05,556.34,557.59,3897.0,555.7708,556.5487,554.8433,556.0899,3897.0
2021-06-30 15:30:00,557.22,558.73,557.21,558.73,7325.0,555.7209,557.2269,555.711,557.2269,7325.0
2021-06-30 15:40:00,558.56,559.53,558.13,559.3,7245.0,557.0573,558.0247,556.6285,557.7953,7245.0
2021-06-30 15:50:00,558.46,559.45,558.08,558.55,54993.0,556.9576,557.9449,556.5786,557.0474,54993.0
2021-07-01 09:30:00,555.26,561.22,554.94,559.3,14814.0,553.7662,559.7102,553.4471,557.7953,14814.0
2021-07-01 09:40:00,560.22,565.0,559.04,563.75,7943.0,558.7129,563.48,557.536,562.2334,7943.0
2021-07-01 09:50:00,563.37,563.37,560.86,562.11,16614.0,561.8544,561.8544,559.3511,560.5978,16614.0
2021-07-01 10:00:00,562.42,565.22,562.17,562.18,9494.0,560.9069,563.6994,560.6576,560.6676,9494.0
2021-07-01 10:10:00,562.59,563.7,562.37,563.24,4051.0,561.0765,562.1835,560.8571,561.7247,4051.0
2021-07-01 10:20:00,562.99,566.39,562.99,566.38,15604.0,561.4754,564.8663,561.4754,564.8563,15604.0
2021-07-01 10:30:00,566.2,567.82,564.25,565.16,32231.0,564.6768,566.2924,562.732,563.6396,32231.0
2021-07-01 10:40:00,565.03,566.9,564.4,565.06,31090.0,563.5099,565.3749,562.8816,563.5398,31090.0
2021-07-01 10:50:00,564.88,567.0,564.72,565.99,12043.0,563.3603,565.4746,563.2008,564.4673,12043.0
2021-07-01 11:00:00,566.05,568.73,565.91,568.59,10210.0,564.5272,567.2,564.3876,567.0603,10210.0
2021-07-01 11:10:00,568.5,568.5,566.19,567.11,6745.0,566.9706,566.9706,564.6668,565.5843,6745.0
2021-07-01 11:20:00,567.23,568.72,567.1,568.43,5839.0,565.704,567.19,565.5743,566.9008,5839.0
2021-07-01 11:30:00,567.94,567.94,567.03,567.79,5015.0,566.4121,566.4121,565.5045,566.2625,5015.0
2021-07-01 11:40:00,567.83,568.68,567.35,568.49,6325.0,566.3024,567.1501,565.8237,566.9606,6325.0
2021-07-01 11:50:00,568.23,568.77,567.89,568.44,6638.0,566.7013,567.2399,566.3622,566.9107,6638.0
2021-07-01 12:00:00,568.47,569.73,568.43,568.98,8346.0,566.9407,568.1973,566.9008,567.4493,8346.0
2021-07-01 12:10:00,568.98,569.54,568.44,569.44,6987.0,567.4493,568.0078,566.9107,567.9081,6987.0
2021-07-01 12:20:00,569.77,569.77,569.38,569.45,16711.0,568.2372,568.2372,567.8482,567.918,16711.0
2021-07-01 12:30:00,569.25,569.82,569.25,569.82,6815.0,567.7186,568.287,567.7186,568.287,6815.0
2021-07-01 12:40:00,569.85,570.14,569.64,569.7,18725.0,568.317,568.6062,568.1075,568.1674,18725.0
2021-07-01 12:50:00,569.46,569.51,566.85,567.83,8689.0,567.928,567.9779,565.325,566.3024,8689.0
2021-07-01 13:00:00,568.08,569.33,568.05,568.7,4770.0,566.5517,567.7984,566.5218,567.17,4770.0
2021-07-01 13:10:00,568.87,569.48,568.49,569.25,6189.0,567.3396,567.9479,566.9606,567.7186,6189.0
2021-07-01 13:20:00,569.25,570.58,569.25,570.27,13185.0,567.7186,569.045,567.7186,568.7358,13185.0
2021-07-01 13:30:00,570.24,570.66,569.4,570.65,10196.0,568.7059,569.1248,567.8682,569.1148,10196.0
2021-07-01 13:40:00,570.7,570.89,568.84,569.53,10695.0,569.1647,569.3542,567.3097,567.9978,10695.0
2021-07-01 13:50:00,569.5,569.81,568.48,569.81,24539.0,567.9679,568.2771,566.9506,568.2771,24539.0
2021-07-01 14:00:00,569.71,574.73,569.68,572.59,42054.0,568.1773,573.1838,568.1474,571.0496,42054.0
2021-07-01 14:10:00,572.98,575.88,572.5,573.75,52584.0,571.4385,574.3307,570.9598,572.2065,52584.0
2021-07-01 14:20:00,573.75,575.0,573.01,575.0,10750.0,572.2065,573.4531,571.4684,573.4531,10750.0
2021-07-01 14:30:00,575.08,576.92,574.76,576.18,21480.0,573.5329,575.3679,573.2137,574.6299,21480.0
2021-07-01 14:40:00,576.1,576.53,575.57,575.93,12747.0,574.5501,574.979,574.0216,574.3806,12747.0
2021-07-01 14:50:00,575.93,576.09,574.77,576.09,19164.0,574.3806,574.5402,573.2237,574.5402,19164.0
2021-07-01 15:00:00,576.13,576.89,574.4,574.86,22645.0,574.5801,575.338,572.8547,573.3135,22645.0
2021-07-01 15:10:00,574.62,575.21,572.36,572.9,16615.0,573.0741,573.6625,570.8202,571.3587,16615.0
2021-07-01 15:20:00,572.9,572.9,571.42,571.76,8087.0,571.3587,571.3587,569.8827,570.2218,8087.0
2021-07-01 15:30:00,571.76,573.34,571.76,572.24,14648.0,570.2218,571.7976,570.2218,570.7005,14648.0
2021-07-01 15:40:00,572.36,573.7,572.19,573.56,27430.0,570.8202,572.1566,570.6507,572.017,27430.0
2021-07-01 15:50:00,573.28,575.0,572.66,574.9,94569.0,571.7377,573.4531,571.1194,573.3534,94569.0
2021-07-02 09:30:00,575.17,576.0,571.55,572.77,22380.0,573.6226,574.4504,570.0124,571.2291,22380.0
2021-07-02 09:40:00,572.88,575.9,572.71,574.79,12604.0,571.3388,574.3507,571.1693,573.2437,12604.0
2021-07-02 09:50:00,574.47,579.22,574.46,579.22,14595.0,572.9245,577.6617,572.9145,577.6617,14595.0
2021-07-02 10:00:00,579.02,579.04,575.06,577.23,9509.0,577.4623,577.4822,573.5129,575.6771,9509.0
2021-07-02 10:10:00,577.19,579.88,576.97,579.85,4205.0,575.6372,578.32,575.4178,578.29,4205.0
2021-07-02 10:20:00,579.65,580.0,578.7,579.71,19213.0,578.0906,578.4396,577.1431,578.1504,19213.0
2021-07-02 10:30:00,579.51,581.33,578.75,580.4,18964.0,577.951,579.7661,577.193,578.8386,18964.0
2021-07-02 10:40:00,580.12,580.51,579.33,580.41,4000.0,578.5593,578.9483,577.7714,578.8485,4000.0
2021-07-02 10:50:00,580.7,581.13,580.32,580.55,8133.0,579.1378,579.5666,578.7588,578.9882,8133.0
2021-07-02 11:00:00,580.65,581.54,580.65,581.09,5656.0,579.0879,579.9755,579.0879,579.5267,5656.0
2021-07-02 11:10:00,580.84,582.71,580.33,582.71,9895.0,579.2774,581.1424,578.7688,581.1424,9895.0
2021-07-02 11:20:00,582.62,585.07,581.46,585.07,20012.0,581.0526,583.496,579.8957,583.496,20012.0
2021-07-02 11:30:00,585.19,585.28,584.09,585.06,24627.0,583.6157,583.7054,582.5186,583.486,24627.0
2021-07-02 11:40:00,585.14,586.99,584.66,586.51,20166.0,583.5658,585.4108,583.0871,584.9321,20166.0
2021-07-02 11:50:00,586.56,588.96,586.23,588.88,20694.0,584.982,587.3755,584.6529,587.2958,20694.0
2021-07-02 12:00:00,588.6,589.89,588.59,589.65,28947.0,587.0165,588.303,587.0065,588.0637,28947.0
2021-07-02 12:10:00,589.59,590.77,589.14,590.76,41303.0,588.0038,589.1807,587.5551,589.1707,41303.0
2021-07-02 12:20:00,590.76,592.84,589.0,590.36,36269.0,589.1707,591.2451,587.4154,588.7718,36269.0
2021-07-02 12:30:00,590.21,590.22,587.02,587.54,15137.0,588.6222,588.6322,585.4408,585.9594,15137.0
2021-07-02 12:40:00,587.42,587.62,586.45,586.64,13977.0,585.8397,586.0391,584.8723,585.0618,13977.0
2021-07-02 12:50:00,586.73,587.41,586.22,586.3,9270.0,585.1515,585.8297,584.6429,584.7227,9270.0
2021-07-02 13:00:00,586.61,587.58,585.21,585.21,9603.0,585.0319,585.9993,583.6356,583.6356,9603.0
2021-07-02 13:10:00,585.45,585.63,583.34,583.75,15271.0,583.875,584.0545,581.7707,582.1796,15271.0
2021-07-02 13:20:00,583.88,583.88,582.71,582.97,8346.0,582.3092,582.3092,581.1424,581.4017,8346.0
2021-07-02 13:30:00,583.02,584.92,583.02,584.14,8430.0,581.4515,583.3464,581.4515,582.5685,8430.0
2021-07-02 13:40:00,584.39,586.36,583.48,585.06,10883.0,582.8178,584.7825,581.9103,583.486,10883.0
2021-07-02 13:50:00,585.23,585.57,583.95,584.7,4893.0,583.6556,583.9947,582.379,583.127,4893.0
2021-07-02 14:00:00,584.87,585.34,584.51,584.99,8062.0,583.2965,583.7653,582.9375,583.4162,8062.0
2021-07-02 14:10:00,585.05,585.05,583.74,584.55,8051.0,583.4761,583.4761,582.1696,582.9774,8051.0
2021-07-02 14:20:00,584.4,584.83,583.59,584.72,9679.0,582.8278,583.2567,582.02,583.1469,9679.0
2021-07-02 14:30:00,585.0,585.0,583.25,583.69,8660.0,583.4262,583.4262,581.6809,582.1197,8660.0
2021-07-02 14:40:00,583.76,583.94,582.89,582.96,6596.0,582.1895,582.369,581.3219,581.3917,6596.0
2021-07-02 14:50:00,582.97,583.5,582.61,583.45,7200.0,581.4017,581.9302,581.0426,581.8804,7200.0
2021-07-02 15:00:00,583.51,584.46,583.35,584.46,6756.0,581.9402,582.8876,581.7806,582.8876,6756.0
2021-07-02 15:10:00,584.27,584.78,583.62,583.96,9655.0,582.6982,583.2068,582.0499,582.389,9655.0
2021-07-02 15:20:00,583.95,584.05,582.71,583.27,9031.0,582.379,582.4787,581.1424,581.7008,9031.0
2021-07-02 15:30:00,583.31,583.78,582.56,583.58,9764.0,581.7407,582.2095,580.9928,582.01,9764.0
2021-07-02 15:40:00,583.55,583.68,582.7,583.3,15606.0,581.9801,582.1097,581.1324,581.7308,15606.0
2021-07-02 15:50:00,583.41,585.0,582.68,584.08,43442.0,581.8405,583.4262,581.1124,582.5087,43442.0
2021-07-06 09:30:00,579.41,579.96,572.93,572.93,21944.0,577.8512,578.3998,571.3887,571.3887,21944.0
2021-07-06 09:40:00,573.25,577.32,573.01,576.82,21959.0,571.7078,575.7669,571.4684,575.2682,21959.0
2021-07-06 09:50:00,576.83,577.17,573.0,573.0,9131.0,575.2782,575.6173,571.4585,571.4585,9131.0
2021-07-06 10:00:00,573.0,575.53,572.96,574.52,7492.0,571.4585,573.9817,571.4186,572.9744,7492.0
2021-07-06 10:10:00,574.5,578.0,574.5,575.57,7834.0,572.9544,576.445,572.9544,574.0216,7834.0
2021-07-06 10:20:00,575.84,576.35,574.44,575.7,9940.0,574.2908,574.7995,572.8946,574.1512,9940.0
2021-07-06 10:30:00,575.11,577.32,574.0,576.53,7683.0,573.5628,575.7669,572.4558,574.979,7683.0
2021-07-06 10:40:00,576.09,576.97,575.29,576.43,4137.0,574.5402,575.4178,573.7423,574.8792,4137.0
2021-07-06 10:50:00,576.37,577.47,576.01,577.23,3412.0,574.8194,575.9165,574.4604,575.6771,3412.0
2021-07-06 11:00:00,576.94,576.94,575.0,576.34,5508.0,575.3879,575.3879,573.4531,574.7895,5508.0
2021-07-06 11:10:00,576.15,577.59,576.15,577.59,3390.0,574.6,576.0361,574.6,576.0361,3390.0
2021-07-06 11:20:00,578.0,578.67,576.38,578.16,9150.0,576.445,577.1132,574.8294,576.6046,9150.0
2021-07-06 11:30:00,577.4,578.84,576.79,578.72,13098.0,575.8466,577.2828,575.2383,577.1631,13098.0
2021-07-06 11:40:00,578.43,579.79,578.41,579.07,9951.0,576.8739,578.2302,576.8539,577.5121,9951.0
2021-07-06 11:50:00,579.14,579.31,578.67,578.76,2000.0,577.582,577.7515,577.1132,577.203,2000.0
2021-07-06 12:00:00,578.81,578.81,576.09,576.53,4055.0,577.2528,577.2528,574.5402,574.979,4055.0
2021-07-06 12:10:00,576.0,577.44,575.99,577.38,1446.0,574.4504,575.8865,574.4404,575.8267,1446.0
2021-07-06 12:20:00,578.46,578.97,577.88,577.88,2254.0,576.9038,577.4124,576.3253,576.3253,2254.0
2021-07-06 12:30:00,577.9,579.41,577.9,578.78,1767.0,576.3453,577.8512,576.3453,577.2229,1767.0
2021-07-06 12:40:00,578.78,579.37,578.73,578.73,1300.0,577.2229,577.8113,577.1731,577.1731,1300.0
2021-07-06 12:50:00,579.04,579.09,577.73,578.27,4055.0,577.4822,577.5321,576.1758,576.7143,4055.0
2021-07-06 13:00:00,578.33,579.38,578.33,579.23,2455.0,576.7741,577.8213,576.7741,577.6717,2455.0
2021-07-06 13:10:00,579.47,581.08,579.23,581.08,9872.0,577.9111,579.5167,577.6717,579.5167,9872.0
2021-07-06 13:20:00,580.9,580.9,579.8,580.21,4317.0,579.3372,579.3372,578.2402,578.6491,4317.0
2021-07-06 13:30:00,580.36,582.18,579.65,581.06,9067.0,578.7987,580.6138,578.0906,579.4968,9067.0
2021-07-06 13:40:00,581.02,581.4,579.87,580.91,4510.0,579.4569,579.8359,578.31,579.3472,4510.0
2021-07-06 13:50:00,580.71,582.65,579.33,582.4,14945.0,579.1477,581.0825,577.7714,580.8332,14945.0
2021-07-06 14:00:00,582.9,584.29,582.37,583.29,6466.0,581.3318,582.7181,580.8033,581.7208,6466.0
2021-07-06 14:10:00,583.44,583.8,579.73,580.95,23785.0,581.8704,582.2294,578.1704,579.3871,23785.0
2021-07-06 14:20:00,580.73,582.06,580.66,580.76,4110.0,579.1677,580.4941,579.0979,579.1976,4110.0
2021-07-06 14:30:00,580.71,581.12,580.01,580.22,5352.0,579.1477,579.5566,578.4496,578.6591,5352.0
2021-07-06 14:40:00,580.23,581.15,580.23,580.63,8347.0,578.669,579.5866,578.669,579.068,8347.0
2021-07-06 14:50:00,580.45,581.09,579.95,581.0,3691.0,578.8884,579.5267,578.3898,579.437,3691.0
2021-07-06 15:00:00,580.96,581.55,580.88,581.4,3321.0,579.3971,579.9855,579.3173,579.8359,3321.0
2021-07-06 15:10:00,581.59,581.79,581.04,581.04,1128.0,580.0254,580.2248,579.4768,579.4768,1128.0
2021-07-06 15:20:00,580.77,582.53,580.62,582.5,5060.0,579.2076,580.9628,579.058,580.9329,5060.0
2021-07-06 15:30:00,582.27,582.99,581.85,582.23,5639.0,580.7035,581.4216,580.2847,580.6636,5639.0
2021-07-06 15:40:00,582.32,583.0,582.25,582.38,4225.0,580.7534,581.4316,580.6836,580.8132,4225.0
2021-07-06 15:50:00,582.42,583.08,581.75,582.26,15503.0,580.8531,581.5114,580.1849,580.6936,15503.0
2021-07-07 09:30:00,584.27,586.0,582.12,582.23,14869.0,582.6982,584.4235,580.5539,580.6636,14869.0
2021-07-07 09:40:00,582.7,585.1,582.7,583.92,5182.0,581.1324,583.5259,581.1324,582.3491,5182.0
2021-07-07 09:50:00,583.52,584.95,582.47,584.32,11431.0,581.9502,583.3763,580.903,582.748,11431.0
2021-07-07 10:00:00,584.25,588.73,584.25,588.49,10790.0,582.6782,587.1462,582.6782,586.9068,10790.0
2021-07-07 10:10:00,588.13,590.47,587.78,590.37,10093.0,586.5478,588.8815,586.1987,588.7817,10093.0
2021-07-07 10:20:00,589.72,590.0,587.06,587.11,8670.0,588.1335,588.4127,585.4807,585.5305,8670.0
2021-07-07 10:30:00,586.97,589.32,586.95,588.75,8440.0,585.3909,587.7346,585.3709,587.1661,8440.0
2021-07-07 10:40:00,588.88,590.95,588.71,590.09,13495.0,587.2958,589.3602,587.1262,588.5025,13495.0
2021-07-07 10:50:00,589.57,589.98,588.75,589.02,6217.0,587.9839,588.3928,587.1661,587.4354,6217.0
2021-07-07 11:00:00,588.13,590.46,588.13,590.46,36525.0,586.5478,588.8715,586.5478,588.8715,36525.0
2021-07-07 11:10:00,590.06,590.46,583.8,584.68,19233.0,588.4726,588.8715,582.2294,583.1071,19233.0
2021-07-07 11:20:00,584.57,584.86,583.03,583.68,6905.0,582.9974,583.2866,581.4615,582.1097,6905.0
2021-07-07 11:30:00,583.68,584.78,582.63,584.45,1921.0,582.1097,583.2068,581.0626,582.8777,1921.0
2021-07-07 11:40:00,584.36,586.44,584.04,585.92,2920.0,582.7879,584.8623,582.4688,584.3437,2920.0
2021-07-07 11:50:00,585.77,585.9,584.33,584.59,2183.0,584.1941,584.3238,582.758,583.0173,2183.0
2021-07-07 12:00:00,584.46,585.71,584.45,585.66,3188.0,582.8876,584.1343,582.8777,584.0844,3188.0
2021-07-07 12:10:00,585.3,586.31,584.3,585.23,21730.0,583.7254,584.7327,582.7281,583.6556,21730.0
2021-07-07 12:20:00,585.52,585.56,583.83,583.83,1700.0,583.9448,583.9847,582.2593,582.2593,1700.0
2021-07-07 12:30:00,583.84,584.47,583.83,584.0,2400.0,582.2693,582.8976,582.2593,582.4289,2400.0
2021-07-07 12:40:00,583.91,584.33,583.38,584.32,1700.0,582.3391,582.758,581.8106,582.748,1700.0
2021-07-07 12:50:00,584.12,585.18,583.85,584.14,8900.0,582.5486,583.6057,582.2793,582.5685,8900.0
2021-07-07 13:00:00,584.38,584.38,583.23,584.19,7750.0,582.8079,582.8079,581.661,582.6184,7750.0
2021-07-07 13:10:00,584.17,584.18,583.1,583.65,12398.0,582.5984,582.6084,581.5313,582.0798,12398.0
2021-07-07 13:20:00,583.82,584.33,583.29,583.3,3577.0,582.2494,582.758,581.7208,581.7308,3577.0
2021-07-07 13:30:00,583.3,583.3,581.84,581.85,4261.0,581.7308,581.7308,580.2747,580.2847,4261.0
2021-07-07 13:40:00,581.63,582.22,581.63,582.22,1028.0,580.0653,580.6537,580.0653,580.6537,1028.0
2021-07-07 13:50:00,582.0,582.01,580.75,581.08,2812.0,580.4343,580.4442,579.1876,579.5167,2812.0
2021-07-07 14:00:00,581.38,583.29,581.28,583.29,2099.0,579.8159,581.7208,579.7162,581.7208,2099.0
2021-07-07 14:10:00,583.5,583.82,582.62,583.75,4841.0,581.9302,582.2494,581.0526,582.1796,4841.0
2021-07-07 14:20:00,583.64,584.5,583.48,583.7,3044.0,582.0699,582.9275,581.9103,582.1297,3044.0
2021-07-07 14:30:00,583.81,583.81,583.01,583.2,2156.0,582.2394,582.2394,581.4415,581.631,2156.0
2021-07-07 14:40:00,583.34,584.09,582.89,583.72,6618.0,581.7707,582.5186,581.3219,582.1496,6618.0
2021-07-07 14:50:00,584.17,586.0,584.16,585.23,8691.0,582.5984,584.4235,582.5885,583.6556,8691.0
2021-07-07 15:00:00,585.6,586.32,584.93,586.18,40893.0,584.0246,584.7426,583.3564,584.603,40893.0
2021-07-07 15:10:00,586.5,587.14,585.27,585.57,3736.0,584.9222,585.5604,583.6955,583.9947,3736.0
2021-07-07 15:20:00,585.21,586.1,585.0,585.92,4358.0,583.6356,584.5232,583.4262,584.3437,4358.0
2021-07-07 15:30:00,585.9,586.88,585.9,586.68,15867.0,584.3238,585.3011,584.3238,585.1017,15867.0
2021-07-07 15:40:00,586.43,587.55,586.16,587.04,14088.0,584.8523,585.9693,584.5831,585.4607,14088.0
2021-07-07 15:50:00,586.85,587.03,585.85,586.03,27734.0,585.2712,585.4507,584.2739,584.4534,27734.0
2021-07-08 09:30:00,578.44,580.0,572.85,575.15,49601.0,576.8838,578.4396,571.3089,573.6027,49601.0
2021-07-08 09:40:00,575.85,576.0,573.63,573.79,9903.0,574.3008,574.4504,572.0868,572.2464,9903.0
2021-07-08 09:50:00,573.99,576.96,573.18,576.96,17461.0,572.4458,575.4078,571.638,575.4078,17461.0
2021-07-08 10:00:00,576.6,577.02,574.39,574.89,29343.0,575.0488,575.4677,572.8447,573.3434,29343.0
2021-07-08 10:10:00,574.25,575.0,573.31,573.76,17620.0,572.7051,573.4531,571.7676,572.2164,17620.0
2021-07-08 10:20:00,573.35,574.29,570.05,572.65,21954.0,571.8075,572.745,568.5164,571.1094,21954.0
2021-07-08 10:30:00,572.86,572.92,568.83,569.85,19392.0,571.3189,571.3787,567.2997,568.317,19392.0
2021-07-08 10:40:00,569.89,570.49,568.15,569.39,10050.0,568.3568,568.9552,566.6215,567.8582,10050.0
2021-07-08 10:50:00,569.4,571.99,568.92,571.17,15157.0,567.8682,570.4512,567.3895,569.6334,15157.0
2021-07-08 11:00:00,570.74,571.21,568.89,571.21,8322.0,569.2046,569.6733,567.3595,569.6733,8322.0
2021-07-08 11:10:00,572.18,573.7,571.87,573.7,3107.0,570.6407,572.1566,570.3315,572.1566,3107.0
2021-07-08 11:20:00,573.48,575.35,572.95,574.87,7255.0,571.9372,573.8022,571.4086,573.3234,7255.0
2021-07-08 11:30:00,574.71,575.5,574.13,574.76,13103.0,573.1639,573.9518,572.5854,573.2137,13103.0
2021-07-08 11:40:00,574.66,575.46,574.41,575.0,7231.0,573.114,573.9119,572.8647,573.4531,7231.0
2021-07-08 11:50:00,575.02,575.16,572.57,572.59,3800.0,573.473,573.6127,571.0296,571.0496,3800.0
2021-07-08 12:00:00,573.21,573.6,572.98,573.3,3762.0,571.6679,572.0569,571.4385,571.7577,3762.0
2021-07-08 12:10:00,573.36,574.37,573.35,574.34,2100.0,571.8175,572.8248,571.8075,572.7949,2100.0
2021-07-08 12:20:00,574.44,574.93,574.03,574.26,4559.0,572.8946,573.3833,572.4857,572.7151,4559.0
2021-07-08 12:30:00,574.33,574.33,572.59,572.59,3896.0,572.7849,572.7849,571.0496,571.0496,3896.0
2021-07-08 12:40:00,572.76,573.07,571.94,572.11,6037.0,571.2191,571.5283,570.4013,570.5709,6037.0
2021-07-08 12:50:00,572.25,572.8,572.17,572.19,7264.0,570.7105,571.259,570.6307,570.6507,7264.0
2021-07-08 13:00:00,572.19,572.49,571.09,571.09,7012.0,570.6507,570.9498,569.5536,569.5536,7012.0
2021-07-08 13:10:00,570.97,571.75,570.61,570.61,5550.0,569.4339,570.2118,569.0749,569.0749,5550.0
2021-07-08 13:20:00,570.61,570.85,570.02,570.48,4795.0,569.0749,569.3143,568.4865,568.9453,4795.0
2021-07-08 13:30:00,570.54,572.52,570.54,572.52,5905.0,569.0051,570.9798,569.0051,570.9798,5905.0
2021-07-08 13:40:00,572.3,573.53,572.29,573.29,4514.0,570.7604,571.9871,570.7504,571.7477,4514.0
2021-07-08 13:50:00,573.7,574.23,572.93,574.0,7542.0,572.1566,572.6852,571.3887,572.4558,7542.0
2021-07-08 14:00:00,574.94,575.35,574.13,575.08,6243.0,573.3933,573.8022,572.5854,573.5329,6243.0
2021-07-08 14:10:00,575.0,575.85,575.0,575.54,6100.0,573.4531,574.3008,573.4531,573.9916,6100.0
2021-07-08 14:20:00,575.24,575.56,574.4,574.66,4167.0,573.6925,574.0116,572.8547,573.114,4167.0
2021-07-08 14:30:00,574.81,575.07,574.24,574.24,4881.0,573.2636,573.5229,572.6951,572.6951,4881.0
2021-07-08 14:40:00,574.27,574.83,574.21,574.38,3784.0,572.7251,573.2836,572.6652,572.8348,3784.0
2021-07-08 14:50:00,574.38,575.25,574.33,574.61,3544.0,572.8348,573.7024,572.7849,573.0641,3544.0
2021-07-08 15:00:00,574.86,575.23,574.6,574.67,3400.0,573.3135,573.6825,573.0542,573.124,3400.0
2021-07-08 15:10:00,574.54,574.83,574.31,574.69,4308.0,572.9943,573.2836,572.765,573.1439,4308.0
2021-07-08 15:20:00,574.74,574.86,574.13,574.13,3648.0,573.1938,573.3135,572.5854,572.5854,3648.0
2021-07-08 15:30:00,574.05,575.18,573.75,575.08,8676.0,572.5057,573.6326,572.2065,573.5329,8676.0
2021-07-08 15:40:00,574.95,575.28,573.74,573.74,10612.0,573.4032,573.7323,572.1965,572.1965,10612.0
2021-07-08 15:50:00,573.54,575.09,573.54,574.92,27852.0,571.997,573.5429,571.997,573.3733,27852.0
2021-07-09 09:30:00,573.0,574.17,571.01,571.67,11914.0,571.4585,572.6253,569.4738,570.1321,11914.0
2021-07-09 09:40:00,571.73,574.05,571.16,573.15,8567.0,570.1919,572.5057,569.6234,571.6081,8567.0
2021-07-09 09:50:00,572.69,575.26,571.83,575.26,5451.0,571.1493,573.7124,570.2916,573.7124,5451.0
2021-07-09 10:00:00,574.84,577.18,574.83,575.76,6872.0,573.2935,575.6272,573.2836,574.2111,6872.0
2021-07-09 10:10:00,575.04,576.5,573.54,576.44,11257.0,573.493,574.9491,571.997,574.8892,11257.0
2021-07-09 10:20:00,576.99,578.63,576.99,577.56,6997.0,575.4377,577.0733,575.4377,576.0062,6997.0
2021-07-09 10:30:00,577.61,577.82,576.55,577.31,1279.0,576.0561,576.2655,574.9989,575.7569,1279.0
2021-07-09 10:40:00,578.27,579.27,577.67,579.27,2392.0,576.7143,577.7116,576.1159,577.7116,2392.0
2021-07-09 10:50:00,579.89,580.83,579.71,580.18,3444.0,578.3299,579.2674,578.1504,578.6192,3444.0
2021-07-09 11:00:00,579.97,580.22,578.84,579.57,2847.0,578.4097,578.6591,577.2828,578.0108,2847.0
2021-07-09 11:10:00,579.58,580.21,579.5,580.02,6416.0,578.0208,578.6491,577.941,578.4596,6416.0
2021-07-09 11:20:00,580.1,580.5,579.77,579.99,8300.0,578.5394,578.9383,578.2103,578.4297,8300.0
2021-07-09 11:30:00,580.04,580.38,579.06,579.08,12269.0,578.4795,578.8186,577.5022,577.5221,12269.0
2021-07-09 11:40:00,579.28,579.74,578.77,579.5,7920.0,577.7216,578.1803,577.213,577.941,7920.0
2021-07-09 11:50:00,579.51,579.56,578.75,578.77,4936.0,577.951,578.0008,577.193,577.213,4936.0
2021-07-09 12:00:00,578.83,579.49,578.76,579.01,1633.0,577.2728,577.931,577.203,577.4523,1633.0
2021-07-09 12:10:00,579.22,579.5,579.0,579.22,2143.0,577.6617,577.941,577.4423,577.6617,2143.0
2021-07-09 12:20:00,578.93,579.08,578.56,579.02,1869.0,577.3725,577.5221,577.0035,577.4623,1869.0
2021-07-09 12:30:00,579.02,579.21,578.25,579.06,1700.0,577.4623,577.6518,576.6944,577.5022,1700.0
2021-07-09 12:40:00,579.02,579.14,578.41,578.44,1528.0,577.4623,577.582,576.8539,576.8838,1528.0
2021-07-09 12:50:00,578.63,578.65,577.76,578.43,1811.0,577.0733,577.0933,576.2057,576.8739,1811.0
2021-07-09 13:00:00,578.68,579.36,578.3,578.51,2530.0,577.1232,577.8014,576.7442,576.9537,2530.0
2021-07-09 13:10:00,578.45,579.23,578.45,578.78,3500.0,576.8938,577.6717,576.8938,577.2229,3500.0
2021-07-09 13:20:00,578.19,578.89,578.19,578.22,1100.0,576.6345,577.3326,576.6345,576.6644,1100.0
2021-07-09 13:30:00,578.43,579.13,578.24,578.99,3609.0,576.8739,577.572,576.6844,577.4324,3609.0
2021-07-09 13:40:00,578.84,579.11,577.81,578.02,6051.0,577.2828,577.552,576.2555,576.465,6051.0
2021-07-09 13:50:00,577.92,578.2,577.23,577.43,4364.0,576.3652,576.6445,575.6771,575.8766,4364.0
2021-07-09 14:00:00,577.21,577.49,576.9,577.06,3692.0,575.6572,575.9364,575.348,575.5076,3692.0
2021-07-09 14:10:00,577.06,577.55,577.0,577.13,3529.0,575.5076,575.9962,575.4477,575.5774,3529.0
2021-07-09 14:20:00,577.17,577.23,576.54,576.6,3973.0,575.6173,575.6771,574.989,575.0488,3973.0
2021-07-09 14:30:00,576.7,577.58,576.66,577.32,2886.0,575.1485,576.0262,575.1086,575.7669,2886.0
2021-07-09 14:40:00,577.53,577.87,577.34,577.41,6095.0,575.9763,576.3154,575.7868,575.8566,6095.0
2021-07-09 14:50:00,577.4,578.09,577.13,577.8,4300.0,575.8466,576.5348,575.5774,576.2456,4300.0
2021-07-09 15:00:00,578.22,578.42,577.13,577.13,2869.0,576.6644,576.8639,575.5774,575.5774,2869.0
2021-07-09 15:10:00,577.01,577.76,576.98,577.56,4939.0,575.4577,576.2057,575.4278,576.0062,4939.0
2021-07-09 15:20:00,577.36,578.48,577.16,578.46,8736.0,575.8067,576.9237,575.6073,576.9038,8736.0
2021-07-09 15:30:00,578.46,578.62,578.0,578.48,3150.0,576.9038,577.0634,576.445,576.9237,3150.0
2021-07-09 15:40:00,578.35,580.1,578.18,579.8,14929.0,576.7941,578.5394,576.6245,578.2402,14929.0
2021-07-09 15:50:00,579.92,580.85,579.49,580.84,40776.0,578.3599,579.2874,577.931,579.2774,40776.0
2021-07-12 09:30:00,579.92,583.94,578.66,583.09,19185.0,578.3599,582.369,577.1032,581.5213,19185.0
2021-07-12 09:40:00,582.25,583.0,579.1,580.48,3991.0,580.6836,581.4316,577.5421,578.9184,3991.0
2021-07-12 09:50:00,580.48,583.25,580.37,581.3,6395.0,578.9184,581.6809,578.8086,579.7361,6395.0
2021-07-12 10:00:00,581.26,582.86,580.25,582.85,3206.0,579.6963,581.292,578.689,581.282,3206.0
2021-07-12 10:10:00,583.35,584.7,581.6,584.29,9218.0,581.7806,583.127,580.0353,582.7181,9218.0
2021-07-12 10:20:00,584.98,585.85,584.0,584.7,3940.0,583.4062,584.2739,582.4289,583.127,3940.0
2021-07-12 10:30:00,584.3,585.8,583.84,585.62,10019.0,582.7281,584.224,582.2693,584.0445,10019.0
2021-07-12 10:40:00,585.48,586.09,583.9,583.91,6285.0,583.9049,584.5133,582.3292,582.3391,6285.0
2021-07-12 10:50:00,585.78,585.91,584.52,584.52,3690.0,584.2041,584.3337,582.9475,582.9475,3690.0
2021-07-12 11:00:00,585.22,586.15,584.98,585.23,14944.0,583.6456,584.5731,583.4062,583.6556,14944.0
2021-07-12 11:10:00,585.02,586.24,584.94,585.33,3869.0,583.4461,584.6629,583.3664,583.7553,3869.0
2021-07-12 11:20:00,585.96,586.34,584.46,584.5,6609.0,584.3836,584.7626,582.8876,582.9275,6609.0
2021-07-12 11:30:00,585.18,585.69,584.21,585.14,8730.0,583.6057,584.1143,582.6383,583.5658,8730.0
2021-07-12 11:40:00,585.16,585.3,583.73,583.84,9579.0,583.5858,583.7254,582.1596,582.2693,9579.0
2021-07-12 11:50:00,583.7,584.41,583.11,583.11,11534.0,582.1297,582.8378,581.5413,581.5413,11534.0
2021-07-12 12:00:00,582.93,583.26,581.55,581.6,5597.0,581.3618,581.6909,579.9855,580.0353,5597.0
2021-07-12 12:10:00,581.56,581.6,580.3,580.54,17992.0,579.9954,580.0353,578.7388,578.9782,17992.0
2021-07-12 12:20:00,580.54,581.18,579.28,579.39,14160.0,578.9782,579.6165,577.7216,577.8313,14160.0
2021-07-12 12:30:00,579.24,579.49,576.53,576.88,30633.0,577.6817,577.931,574.979,575.328,30633.0
2021-07-12 12:40:00,576.94,576.94,575.42,575.48,46001.0,575.3879,575.3879,573.872,573.9318,46001.0
2021-07-12 12:50:00,575.92,575.92,574.94,575.42,7758.0,574.3706,574.3706,573.3933,573.872,7758.0
2021-07-12 13:00:00,575.65,575.91,575.3,575.82,3442.0,574.1013,574.3606,573.7523,574.2709,3442.0
2021-07-12 13:10:00,575.74,575.74,572.55,573.25,13505.0,574.1911,574.1911,571.0097,571.7078,13505.0
2021-07-12 13:20:00,573.34,573.43,572.26,572.76,7697.0,571.7976,571.8873,570.7205,571.2191,7697.0
2021-07-12 13:30:00,572.75,574.6,572.19,574.46,6209.0,571.2091,573.0542,570.6507,572.9145,6209.0
2021-07-12 13:40:00,574.01,574.24,572.04,572.46,4433.0,572.4658,572.6951,570.5011,570.9199,4433.0
2021-07-12 13:50:00,572.46,574.15,571.16,573.72,10878.0,570.9199,572.6054,569.6234,572.1765,10878.0
2021-07-12 14:00:00,573.53,573.96,572.11,572.56,5867.0,571.9871,572.4159,570.5709,571.0197,5867.0
2021-07-12 14:10:00,572.56,572.57,571.58,571.64,4558.0,571.0197,571.0296,570.0423,570.1021,4558.0
2021-07-12 14:20:00,571.64,572.34,571.04,571.41,5492.0,570.1021,570.8003,569.5037,569.8728,5492.0
2021-07-12 14:30:00,571.73,573.68,571.73,573.68,5265.0,570.1919,572.1366,570.1919,572.1366,5265.0
2021-07-12 14:40:00,573.44,573.5,572.69,572.77,4327.0,571.8973,571.9571,571.1493,571.2291,4327.0
2021-07-12 14:50:00,572.77,574.53,572.76,573.52,6784.0,571.2291,572.9844,571.2191,571.9771,6784.0
2021-07-12 15:00:00,573.83,574.04,572.67,573.02,5625.0,572.2862,572.4957,571.1294,571.4784,5625.0
2021-07-12 15:10:00,572.93,573.42,572.73,573.09,3345.0,571.3887,571.8773,571.1892,571.5482,3345.0
2021-07-12 15:20:00,572.88,573.12,571.55,571.87,8949.0,571.3388,571.5782,570.0124,570.3315,8949.0
2021-07-12 15:30:00,571.75,574.0,571.75,574.0,7661.0,570.2118,572.4558,570.2118,572.4558,7661.0
2021-07-12 15:40:00,574.0,575.31,574.0,575.28,5094.0,572.4558,573.7623,572.4558,573.7323,5094.0
2021-07-12 15:50:00,576.0,576.0,573.0,574.3,17888.0,574.4504,574.4504,571.4585,572.755,17888.0
2021-07-13 09:30:00,574.58,577.71,572.42,576.07,8483.0,573.0342,576.1558,570.88,574.5202,8483.0
2021-07-13 09:40:00,575.15,575.25,573.45,574.0,3380.0,573.6027,573.7024,571.9073,572.4558,3380.0
2021-07-13 09:50:00,573.95,575.98,573.93,575.58,2430.0,572.4059,574.4305,572.386,574.0315,2430.0
2021-07-13 10:00:00,575.6,576.25,574.0,574.0,6338.0,574.0515,574.6997,572.4558,572.4558,6338.0
2021-07-13 10:10:00,574.0,574.0,570.61,570.94,29843.0,572.4558,572.4558,569.0749,569.404,29843.0
2021-07-13 10:20:00,571.34,573.66,570.81,573.66,7185.0,569.8029,572.1167,569.2744,572.1167,7185.0
2021-07-13 10:30:00,573.55,574.61,572.84,574.61,5715.0,572.007,573.0641,571.2989,573.0641,5715.0
2021-07-13 10:40:00,574.53,574.98,573.99,574.76,2960.0,572.9844,573.4332,572.4458,573.2137,2960.0
2021-07-13 10:50:00,574.77,574.78,573.71,573.73,3247.0,573.2237,573.2337,572.1666,572.1865,3247.0
2021-07-13 11:00:00,573.61,575.29,573.61,575.29,1951.0,572.0668,573.7423,572.0668,573.7423,1951.0
2021-07-13 11:10:00,575.29,579.38,575.22,578.31,7241.0,573.7423,577.8213,573.6725,576.7542,7241.0
2021-07-13 11:20:00,579.0,581.75,579.0,581.21,9921.0,577.4423,580.1849,577.4423,579.6464,9921.0
2021-07-13 11:30:00,581.31,582.19,579.83,579.95,3607.0,579.7461,580.6238,578.2701,578.3898,3607.0
2021-07-13 11:40:00,579.51,580.07,578.25,578.73,2979.0,577.951,578.5095,576.6944,577.1731,2979.0
2021-07-13 11:50:00,578.33,579.23,577.94,578.13,9172.0,576.7741,577.6717,576.3852,576.5747,9172.0
2021-07-13 12:00:00,577.77,579.04,577.5,578.61,5342.0,576.2156,577.4822,575.9464,577.0534,5342.0
2021-07-13 12:10:00,578.11,578.69,577.86,578.05,1929.0,576.5547,577.1332,576.3054,576.4949,1929.0
2021-07-13 12:20:00,578.2,578.68,577.69,578.68,3160.0,576.6445,577.1232,576.1359,577.1232,3160.0
2021-07-13 12:30:00,578.45,580.25,578.45,579.29,2822.0,576.8938,578.689,576.8938,577.7316,2822.0
2021-07-13 12:40:00,579.87,580.33,579.85,579.96,1800.0,578.31,578.7688,578.29,578.3998,1800.0
2021-07-13 12:50:00,580.19,581.11,579.76,580.17,6550.0,578.6291,579.5467,578.2003,578.6092,6550.0
2021-07-13 13:00:00,580.6,580.6,578.69,578.7,1216.0,579.038,579.038,577.1332,577.1431,1216.0
2021-07-13 13:10:00,579.04,579.47,578.41,578.41,1465.0,577.4822,577.9111,576.8539,576.8539,1465.0
2021-07-13 13:20:00,577.51,579.09,577.5,578.43,5898.0,575.9563,577.5321,575.9464,576.8739,5898.0
2021-07-13 13:30:00,578.24,578.84,578.23,578.58,2412.0,576.6844,577.2828,576.6744,577.0235,2412.0
2021-07-13 13:40:00,578.62,579.36,578.47,579.36,1976.0,577.0634,577.8014,576.9138,577.8014,1976.0
2021-07-13 13:50:00,579.08,579.95,578.79,579.4,2649.0,577.5221,578.3898,577.2329,577.8413,2649.0
2021-07-13 14:00:00,579.13,579.13,577.23,578.21,7627.0,577.572,577.572,575.6771,576.6545,7627.0
2021-07-13 14:10:00,578.51,579.12,578.51,578.7,3438.0,576.9537,577.562,576.9537,577.1431,3438.0
2021-07-13 14:20:00,578.43,579.49,578.38,578.45,3000.0,576.8739,577.931,576.824,576.8938,3000.0
2021-07-13 14:30:00,578.57,579.13,578.22,578.56,1600.0,577.0135,577.572,576.6644,577.0035,1600.0
2021-07-13 14:40:00,578.57,578.57,577.78,578.3,1544.0,577.0135,577.0135,576.2256,576.7442,1544.0
2021-07-13 14:50:00,578.24,579.03,578.24,578.79,2027.0,576.6844,577.4723,576.6844,577.2329,2027.0
2021-07-13 15:00:00,578.61,578.68,578.26,578.27,2524.0,577.0534,577.1232,576.7043,576.7143,2524.0
2021-07-13 15:10:00,578.36,578.36,577.4,578.0,4882.0,576.8041,576.8041,575.8466,576.445,4882.0
2021-07-13 15:20:00,578.1,578.9,577.78,578.4,1190.0,576.5448,577.3426,576.2256,576.8439,1190.0
2021-07-13 15:30:00,578.4,579.24,577.86,579.24,13234.0,576.8439,577.6817,576.3054,577.6817,13234.0
2021-07-13 15:40:00,578.82,578.95,577.79,577.92,3400.0,577.2628,577.3925,576.2356,576.3652,3400.0
2021-07-13 15:50:00,578.08,578.17,576.34,577.01,11387.0,576.5248,576.6146,574.7895,575.4577,11387.0
2021-07-14 09:30:00,578.55,578.55,575.5,576.42,8982.0,576.9935,576.9935,573.9518,574.8693,8982.0
2021-07-14 09:40:00,577.28,578.54,577.28,578.26,2335.0,575.727,576.9836,575.727,576.7043,2335.0
2021-07-14 09:50:00,578.44,579.08,577.94,578.27,1600.0,576.8838,577.5221,576.3852,576.7143,1600.0
2021-07-14 10:00:00,578.2,579.0,577.04,579.0,4894.0,576.6445,577.4423,575.4876,577.4423,4894.0
2021-07-14 10:10:00,579.25,579.73,578.48,579.55,2375.0,577.6917,578.1704,576.9237,577.9909,2375.0
2021-07-14 10:20:00,579.5,581.33,579.5,579.94,7390.0,577.941,579.7661,577.941,578.3798,7390.0
2021-07-14 10:30:00,579.93,582.63,579.93,581.93,3725.0,578.3698,581.0626,578.3698,580.3645,3725.0
2021-07-14 10:40:00,581.33,581.58,581.21,581.25,900.0,579.7661,580.0154,579.6464,579.6863,900.0
2021-07-14 10:50:00,581.93,582.59,581.24,581.24,1730.0,580.3645,581.0227,579.6763,579.6763,1730.0
2021-07-14 11:00:00,581.84,581.9,579.85,579.86,4780.0,580.2747,580.3345,578.29,578.3,4780.0
2021-07-14 11:10:00,579.84,581.21,579.57,581.01,2851.0,578.2801,579.6464,578.0108,579.4469,2851.0
2021-07-14 11:20:00,581.01,581.79,580.79,580.79,1363.0,579.4469,580.2248,579.2275,579.2275,1363.0
2021-07-14 11:30:00,580.4,581.54,580.4,581.54,1313.0,578.8386,579.9755,578.8386,579.9755,1313.0
2021-07-14 11:40:00,581.54,581.78,580.95,580.95,2351.0,579.9755,580.2149,579.3871,579.3871,2351.0
2021-07-14 11:50:00,580.9,581.3,580.64,580.73,2361.0,579.3372,579.7361,579.0779,579.1677,2361.0
2021-07-14 12:00:00,581.23,581.61,580.87,581.21,3218.0,579.6663,580.0453,579.3073,579.6464,3218.0
2021-07-14 12:10:00,581.26,581.8,581.22,581.46,3076.0,579.6963,580.2348,579.6564,579.8957,3076.0
2021-07-14 12:20:00,581.68,582.69,581.51,582.48,3498.0,580.1151,581.1224,579.9456,580.913,3498.0
2021-07-14 12:30:00,582.84,582.86,582.04,582.05,1447.0,581.272,581.292,580.4742,580.4841,1447.0
2021-07-14 12:40:00,581.56,581.84,581.19,581.19,1856.0,579.9954,580.2747,579.6264,579.6264,1856.0
2021-07-14 12:50:00,581.19,581.62,581.17,581.21,2387.0,579.6264,580.0553,579.6065,579.6464,2387.0
2021-07-14 13:00:00,581.18,581.64,581.05,581.17,1851.0,579.6165,580.0752,579.4868,579.6065,1851.0
2021-07-14 13:10:00,581.38,581.59,580.85,580.89,1779.0,579.8159,580.0254,579.2874,579.3273,1779.0
2021-07-14 13:20:00,580.85,580.96,580.26,580.43,2076.0,579.2874,579.3971,578.6989,578.8685,2076.0
2021-07-14 13:30:00,580.26,580.92,579.94,580.38,3712.0,578.6989,579.3572,578.3798,578.8186,3712.0
2021-07-14 13:40:00,580.77,581.08,580.44,580.68,3386.0,579.2076,579.5167,578.8785,579.1178,3386.0
2021-07-14 13:50:00,580.0,581.1,579.78,580.4,3715.0,578.4396,579.5367,578.2202,578.8386,3715.0
2021-07-14 14:00:00,580.55,580.55,579.44,579.98,8553.0,578.9882,578.9882,577.8812,578.4197,8553.0
2021-07-14 14:10:00,579.94,580.92,579.81,580.1,2954.0,578.3798,579.3572,578.2502,578.5394,2954.0
2021-07-14 14:20:00,580.39,580.86,580.39,580.86,1901.0,578.8286,579.2973,578.8286,579.2973,1901.0
2021-07-14 14:30:00,581.14,581.14,580.14,580.14,4681.0,579.5766,579.5766,578.5793,578.5793,4681.0
2021-07-14 14:40:00,580.22,580.84,580.22,580.56,1700.0,578.6591,579.2774,578.6591,578.9981,1700.0
2021-07-14 14:50:00,580.5,580.87,580.02,580.55,2317.0,578.9383,579.3073,578.4596,578.9882,2317.0
2021-07-14 15:00:00,580.54,580.7,579.61,580.16,3000.0,578.9782,579.1378,578.0507,578.5992,3000.0
2021-07-14 15:10:00,580.01,580.32,579.83,579.83,1153.0,578.4496,578.7588,578.2701,578.2701,1153.0
2021-07-14 15:20:00,579.64,580.24,579.49,579.62,2842.0,578.0806,578.679,577.931,578.0607,2842.0
2021-07-14 15:30:00,579.68,581.77,579.68,581.77,6828.0,578.1205,580.2049,578.1205,580.2049,6828.0
2021-07-14 15:40:00,581.75,582.46,581.6,581.63,16395.0,580.1849,580.893,580.0353,580.0653,16395.0
2021-07-14 15:50:00,581.32,581.88,580.38,581.52,24150.0,579.7561,580.3146,578.8186,579.9556,24150.0
2021-07-15 09:30:00,579.9,581.06,575.11,575.77,11740.0,578.3399,579.4968,573.5628,574.221,11740.0
2021-07-15 09:40:00,577.08,577.38,575.03,577.38,7516.0,575.5275,575.8267,573.483,575.8267,7516.0
2021-07-15 09:50:00,577.15,578.37,576.75,578.37,3065.0,575.5973,576.814,575.1984,576.814,3065.0
2021-07-15 10:00:00,578.94,579.84,578.11,579.84,2900.0,577.3825,578.2801,576.5547,578.2801,2900.0
2021-07-15 10:10:00,580.39,580.4,579.19,580.0,1700.0,578.8286,578.8386,577.6318,578.4396,1700.0
2021-07-15 10:20:00,580.27,580.61,579.01,579.3,5288.0,578.7089,579.048,577.4523,577.7415,5288.0
2021-07-15 10:30:00,579.27,581.16,579.26,581.16,5774.0,577.7116,579.5965,577.7016,579.5965,5774.0
2021-07-15 10:40:00,581.57,581.57,578.97,579.34,1500.0,580.0054,580.0054,577.4124,577.7814,1500.0
2021-07-15 10:50:00,579.7,581.6,579.69,580.46,8435.0,578.1405,580.0353,578.1305,578.8984,8435.0
2021-07-15 11:00:00,580.02,581.37,577.31,581.37,17014.0,578.4596,579.806,575.7569,579.806,17014.0
2021-07-15 11:10:00,581.5,581.7,580.82,580.87,4930.0,579.9356,580.1351,579.2574,579.3073,4930.0
2021-07-15 11:20:00,581.14,583.25,581.02,582.79,6363.0,579.5766,581.6809,579.4569,581.2221,6363.0
2021-07-15 11:30:00,582.82,583.49,581.88,582.3,3013.0,581.2521,581.9203,580.3146,580.7335,3013.0
2021-07-15 11:40:00,581.72,583.47,581.71,582.08,5092.0,580.155,581.9003,580.145,580.514,5092.0
2021-07-15 11:50:00,582.33,584.48,582.1,583.85,7586.0,580.7634,582.9076,580.534,582.2793,7586.0
2021-07-15 12:00:00,583.86,585.45,583.56,584.3,8096.0,582.2893,583.875,581.9901,582.7281,8096.0
2021-07-15 12:10:00,584.48,584.82,583.32,583.66,8229.0,582.9076,583.2467,581.7507,582.0898,8229.0
2021-07-15 12:20:00,583.97,584.19,583.52,583.83,4501.0,582.399,582.6184,581.9502,582.2593,4501.0
2021-07-15 12:30:00,583.88,584.47,583.69,584.4,10383.0,582.3092,582.8976,582.1197,582.8278,10383.0
2021-07-15 12:40:00,584.54,585.54,584.36,585.08,7985.0,582.9674,583.9647,582.7879,583.506,7985.0
2021-07-15 12:50:00,585.56,587.05,585.31,586.72,5637.0,583.9847,585.4707,583.7354,585.1416,5637.0
2021-07-15 13:00:00,586.5,587.18,586.5,587.0,8246.0,584.9222,585.6003,584.9222,585.4208,8246.0
2021-07-15 13:10:00,587.05,588.45,586.9,588.38,9965.0,585.4707,586.8669,585.3211,586.7971,9965.0
2021-07-15 13:20:00,588.5,588.5,587.49,587.9,8834.0,586.9168,586.9168,585.9095,586.3184,8834.0
2021-07-15 13:30:00,587.94,588.1,587.4,587.8,11784.0,586.3583,586.5179,585.8197,586.2187,11784.0
2021-07-15 13:40:00,587.5,587.83,587.11,587.26,7466.0,585.9195,586.2486,585.5305,585.6801,7466.0
2021-07-15 13:50:00,587.06,588.3,587.06,587.92,6455.0,585.4807,586.7173,585.4807,586.3383,6455.0
2021-07-15 14:00:00,588.25,589.26,588.25,588.66,7464.0,586.6675,587.6747,586.6675,587.0763,7464.0
2021-07-15 14:10:00,588.61,590.36,588.5,589.64,17002.0,587.0265,588.7718,586.9168,588.0537,17002.0
2021-07-15 14:20:00,589.87,591.18,589.85,590.22,6475.0,588.2831,589.5896,588.2631,588.6322,6475.0
2021-07-15 14:30:00,590.0,590.6,588.87,589.33,12580.0,588.4127,589.0111,587.2858,587.7445,12580.0
2021-07-15 14:40:00,588.77,589.82,588.3,589.82,9002.0,587.1861,588.2332,586.7173,588.2332,9002.0
2021-07-15 14:50:00,589.68,590.61,589.68,590.48,7260.0,588.0936,589.0211,588.0936,588.8915,7260.0
2021-07-15 15:00:00,590.68,591.4,590.28,590.88,11856.0,589.0909,589.809,588.692,589.2904,11856.0
2021-07-15 15:10:00,590.88,592.41,590.82,591.55,16424.0,589.2904,590.8163,589.2305,589.9586,16424.0
2021-07-15 15:20:00,591.61,593.0,591.61,592.54,16731.0,590.0184,591.4047,590.0184,590.9459,16731.0
2021-07-15 15:30:00,592.75,593.29,592.11,592.36,16426.0,591.1553,591.6939,590.5171,590.7664,16426.0
2021-07-15 15:40:00,592.43,592.45,590.41,590.96,16774.0,590.8362,590.8562,588.8216,589.3702,16774.0
2021-07-15 15:50:00,590.58,591.13,588.98,589.86,42376.0,588.9912,589.5397,587.3955,588.2731,42376.0
2021-07-16 09:30:00,587.82,590.0,585.0,586.73,34574.0,586.2386,588.4127,583.4262,585.1515,34574.0
2021-07-16 09:40:00,586.04,589.45,586.04,587.84,5300.0,584.4634,587.8642,584.4634,586.2586,5300.0
2021-07-16 09:50:00,587.75,587.75,584.11,585.05,10613.0,586.1688,586.1688,582.5386,583.4761,10613.0
2021-07-16 10:00:00,585.08,585.58,583.79,584.83,5050.0,583.506,584.0046,582.2194,583.2567,5050.0
2021-07-16 10:10:00,584.06,584.06,582.01,582.57,2854.0,582.4887,582.4887,580.4442,581.0027,2854.0
2021-07-16 10:20:00,582.83,582.87,580.0,581.84,3888.0,581.262,581.3019,578.4396,580.2747,3888.0
2021-07-16 10:30:00,581.73,583.84,581.36,583.19,3400.0,580.165,582.2693,579.796,581.6211,3400.0
2021-07-16 10:40:00,583.01,583.77,582.72,583.76,1300.0,581.4415,582.1995,581.1523,582.1895,1300.0
2021-07-16 10:50:00,584.27,585.1,583.23,583.24,2719.0,582.6982,583.5259,581.661,581.6709,2719.0
2021-07-16 11:00:00,583.0,583.1,581.58,581.58,2601.0,581.4316,581.5313,580.0154,580.0154,2601.0
2021-07-16 11:10:00,580.95,582.23,580.72,582.23,2228.0,579.3871,580.6636,579.1577,580.6636,2228.0
2021-07-16 11:20:00,582.53,583.43,582.28,582.87,1100.0,580.9628,581.8604,580.7135,581.3019,1100.0
2021-07-16 11:30:00,582.94,583.3,582.83,583.3,1330.0,581.3717,581.7308,581.262,581.7308,1330.0
2021-07-16 11:40:00,582.17,583.17,582.17,582.68,1100.0,580.6038,581.6011,580.6038,581.1124,1100.0
2021-07-16 11:50:00,582.46,583.04,582.46,583.04,581.0,580.893,581.4715,580.893,581.4715,581.0
2021-07-16 12:00:00,582.8,584.69,582.77,584.55,1686.0,581.2321,583.117,581.2022,582.9774,1686.0
2021-07-16 12:10:00,584.4,585.1,584.01,584.01,3638.0,582.8278,583.5259,582.4389,582.4389,3638.0
2021-07-16 12:20:00,584.46,585.05,584.36,584.87,3000.0,582.8876,583.4761,582.7879,583.2965,3000.0
2021-07-16 12:30:00,584.69,585.02,584.47,584.76,1931.0,583.117,583.4461,582.8976,583.1868,1931.0
2021-07-16 12:40:00,584.91,586.18,584.71,586.18,12011.0,583.3364,584.603,583.137,584.603,12011.0
2021-07-16 12:50:00,586.24,586.24,584.91,585.0,3615.0,584.6629,584.6629,583.3364,583.4262,3615.0
2021-07-16 13:00:00,584.62,585.0,584.32,584.96,1000.0,583.0472,583.4262,582.748,583.3863,1000.0
2021-07-16 13:10:00,585.0,585.99,585.0,585.99,6087.0,583.4262,584.4135,583.4262,584.4135,6087.0
2021-07-16 13:20:00,585.92,587.42,585.92,587.42,2250.0,584.3437,585.8397,584.3437,585.8397,2250.0
2021-07-16 13:30:00,587.06,587.96,587.05,587.78,4050.0,585.4807,586.3782,585.4707,586.1987,4050.0
2021-07-16 13:40:00,587.72,587.97,587.15,587.27,3460.0,586.1389,586.3882,585.5704,585.6901,3460.0
2021-07-16 13:50:00,587.02,587.48,586.02,586.99,2150.0,585.4408,585.8995,584.4434,585.4108,2150.0
2021-07-16 14:00:00,586.37,587.07,586.18,586.5,1622.0,584.7925,585.4906,584.603,584.9222,1622.0
2021-07-16 14:10:00,586.79,586.94,586.22,586.52,6208.0,585.2114,585.361,584.6429,584.9421,6208.0
2021-07-16 14:20:00,586.79,587.15,585.99,586.48,1782.0,585.2114,585.5704,584.4135,584.9022,1782.0
2021-07-16 14:30:00,586.0,586.75,585.71,585.71,2990.0,584.4235,585.1715,584.1343,584.1343,2990.0
2021-07-16 14:40:00,585.12,585.92,583.56,585.01,8689.0,583.5459,584.3437,581.9901,583.4362,8689.0
2021-07-16 14:50:00,585.17,585.57,584.56,584.9,2003.0,583.5957,583.9947,582.9874,583.3265,2003.0
2021-07-16 15:00:00,584.59,585.1,584.11,584.75,3516.0,583.0173,583.5259,582.5386,583.1769,3516.0
2021-07-16 15:10:00,584.55,584.56,583.75,584.56,3800.0,582.9774,582.9874,582.1796,582.9874,3800.0
2021-07-16 15:20:00,584.94,586.46,584.53,586.06,3820.0,583.3664,584.8823,582.9575,584.4833,3820.0
2021-07-16 15:30:00,586.19,586.29,584.77,584.78,2290.0,584.613,584.7127,583.1968,583.2068,2290.0
2021-07-16 15:40:00,584.86,585.43,583.22,583.45,8993.0,583.2866,583.855,581.651,581.8804,8993.0
2021-07-16 15:50:00,583.62,583.8,581.74,583.25,59182.0,582.0499,582.2294,580.175,581.6809,59182.0
2021-07-19 09:30:00,581.26,588.0,578.0,585.11,27293.0,579.6963,586.4181,576.445,583.5359,27293.0
2021-07-19 09:40:00,585.5,585.7,582.76,582.77,21243.0,583.9248,584.1243,581.1922,581.2022,21243.0
2021-07-19 09:50:00,583.0,588.0,583.0,586.55,4943.0,581.4316,586.4181,581.4316,584.972,4943.0
2021-07-19 10:00:00,587.69,587.69,584.16,585.13,15500.0,586.109,586.109,582.5885,583.5558,15500.0
2021-07-19 10:10:00,583.87,584.66,582.58,582.58,17295.0,582.2992,583.0871,581.0127,581.0127,17295.0
2021-07-19 10:20:00,583.24,583.35,581.63,583.16,2202.0,581.6709,581.7806,580.0653,581.5911,2202.0
2021-07-19 10:30:00,583.02,584.9,582.3,582.39,13463.0,581.4515,583.3265,580.7335,580.8232,13463.0
2021-07-19 10:40:00,582.53,582.53,580.11,580.11,7772.0,580.9628,580.9628,578.5493,578.5493,7772.0
2021-07-19 10:50:00,580.22,580.99,578.18,578.18,3901.0,578.6591,579.427,576.6245,576.6245,3901.0
2021-07-19 11:00:00,579.67,583.88,579.66,582.69,3601.0,578.1105,582.3092,578.1006,581.1224,3601.0
2021-07-19 11:10:00,581.72,582.44,581.64,581.64,2129.0,580.155,580.8731,580.0752,580.0752,2129.0
2021-07-19 11:20:00,582.39,583.0,581.44,581.83,4973.0,580.8232,581.4316,579.8758,580.2647,4973.0
2021-07-19 11:30:00,582.53,583.86,582.39,583.83,4828.0,580.9628,582.2893,580.8232,582.2593,4828.0
2021-07-19 11:40:00,583.85,585.99,583.85,585.1,5662.0,582.2793,584.4135,582.2793,583.5259,5662.0
2021-07-19 11:50:00,585.97,586.12,585.2,585.92,2261.0,584.3936,584.5432,583.6257,584.3437,2261.0
2021-07-19 12:00:00,585.92,585.92,583.42,584.08,4195.0,584.3437,584.3437,581.8504,582.5087,4195.0
2021-07-19 12:10:00,584.08,584.31,583.5,583.72,3472.0,582.5087,582.738,581.9302,582.1496,3472.0
2021-07-19 12:20:00,583.43,583.8,582.65,583.59,3124.0,581.8604,582.2294,581.0825,582.02,3124.0
2021-07-19 12:30:00,582.76,583.0,581.5,582.12,2277.0,581.1922,581.4316,579.9356,580.5539,2277.0
2021-07-19 12:40:00,581.9,582.01,581.13,581.45,3316.0,580.3345,580.4442,579.5666,579.8857,3316.0
2021-07-19 12:50:00,581.17,582.55,580.96,582.31,3800.0,579.6065,580.9828,579.3971,580.7434,3800.0
2021-07-19 13:00:00,582.69,583.6,582.27,582.27,3600.0,581.1224,582.03,580.7035,580.7035,3600.0
2021-07-19 13:10:00,582.74,582.91,582.16,582.61,1750.0,581.1723,581.3418,580.5938,581.0426,1750.0
2021-07-19 13:20:00,581.74,582.07,581.38,581.77,2135.0,580.175,580.5041,579.8159,580.2049,2135.0
2021-07-19 13:30:00,580.76,581.0,580.5,580.6,1773.0,579.1976,579.437,578.9383,579.038,1773.0
2021-07-19 13:40:00,580.85,580.89,579.98,580.4,1653.0,579.2874,579.3273,578.4197,578.8386,1653.0
2021-07-19 13:50:00,580.75,582.28,580.35,581.75,1832.0,579.1876,580.7135,578.7887,580.1849,1832.0
2021-07-19 14:00:00,581.21,583.17,581.2,583.03,5083.0,579.6464,581.6011,579.6364,581.4615,5083.0
2021-07-19 14:10:00,583.07,585.42,582.95,584.96,7800.0,581.5014,583.8451,581.3817,583.3863,7800.0
2021-07-19 14:20:00,584.65,584.87,583.16,584.53,9984.0,583.0771,583.2965,581.5911,582.9575,9984.0
2021-07-19 14:30:00,584.4,585.72,583.92,585.04,8364.0,582.8278,584.1443,582.3491,583.4661,8364.0
2021-07-19 14:40:00,585.43,585.53,584.62,585.51,4004.0,583.855,583.9548,583.0472,583.9348,4004.0
2021-07-19 14:50:00,585.0,585.47,584.72,584.92,6313.0,583.4262,583.8949,583.1469,583.3464,6313.0
2021-07-19 15:00:00,584.52,587.39,584.52,587.39,4327.0,582.9475,585.8098,582.9475,585.8098,4327.0
2021-07-19 15:10:00,586.37,587.18,585.57,585.84,4687.0,584.7925,585.6003,583.9947,584.2639,4687.0
2021-07-19 15:20:00,586.28,586.34,585.31,586.02,11022.0,584.7028,584.7626,583.7354,584.4434,11022.0
2021-07-19 15:30:00,585.79,586.18,584.94,585.21,5788.0,584.2141,584.603,583.3664,583.6356,5788.0
2021-07-19 15:40:00,585.24,585.48,583.54,583.99,9600.0,583.6655,583.9049,581.9701,582.4189,9600.0
2021-07-19 15:50:00,583.87,585.83,583.73,585.83,22065.0,582.2992,584.254,582.1596,584.254,22065.0
2021-07-20 09:30:00,588.3,590.0,585.3,590.0,9948.0,586.7173,588.4127,583.7254,588.4127,9948.0
2021-07-20 09:40:00,589.84,591.99,589.02,591.99,8839.0,588.2532,590.3974,587.4354,590.3974,8839.0
2021-07-20 09:50:00,591.14,592.06,589.1,590.97,3912.0,589.5497,590.4672,587.5152,589.3801,3912.0
2021-07-20 10:00:00,588.82,593.69,588.55,590.87,7895.0,587.2359,592.0928,586.9666,589.2804,7895.0
2021-07-20 10:10:00,590.41,591.91,590.41,591.38,3266.0,588.8216,590.3176,588.8216,589.789,3266.0
2021-07-20 10:20:00,591.19,591.19,587.5,588.72,2935.0,589.5995,589.5995,585.9195,587.1362,2935.0
2021-07-20 10:30:00,589.3,589.52,586.5,586.5,4334.0,587.7146,587.934,584.9222,584.9222,4334.0
2021-07-20 10:40:00,587.72,589.57,587.23,589.26,1995.0,586.1389,587.9839,585.6502,587.6747,1995.0
2021-07-20 10:50:00,589.1,589.22,586.7,586.7,2847.0,587.5152,587.6348,585.1216,585.1216,2847.0
2021-07-20 11:00:00,587.08,588.24,583.66,585.34,11978.0,585.5006,586.6575,582.0898,583.7653,11978.0
2021-07-20 11:10:00,585.45,586.92,584.62,586.92,2032.0,583.875,585.341,583.0472,585.341,2032.0
2021-07-20 11:20:00,587.24,587.46,586.54,586.54,1500.0,585.6602,585.8796,584.9621,584.9621,1500.0
2021-07-20 11:30:00,586.54,587.03,584.25,584.74,17150.0,584.9621,585.4507,582.6782,583.1669,17150.0
2021-07-20 11:40:00,584.97,587.25,584.97,586.92,7016.0,583.3963,585.6701,583.3963,585.341,7016.0
2021-07-20 11:50:00,587.05,588.02,586.76,587.78,7612.0,585.4707,586.4381,585.1815,586.1987,7612.0
2021-07-20 12:00:00,587.84,588.08,587.18,587.19,2188.0,586.2586,586.4979,585.6003,585.6103,2188.0
2021-07-20 12:10:00,587.39,588.88,587.39,588.77,3358.0,585.8098,587.2958,585.8098,587.1861,3358.0
2021-07-20 12:20:00,588.99,588.99,587.0,587.5,25118.0,587.4055,587.4055,585.4208,585.9195,25118.0
2021-07-20 12:30:00,587.25,587.34,586.97,587.17,4493.0,585.6701,585.7599,585.3909,585.5904,4493.0
2021-07-20 12:40:00,585.87,585.87,583.46,584.09,9971.0,584.2939,584.2939,581.8903,582.5186,9971.0
2021-07-20 12:50:00,583.67,584.82,583.47,584.51,3388.0,582.0998,583.2467,581.9003,582.9375,3388.0
2021-07-20 13:00:00,584.45,584.45,582.5,583.0,2450.0,582.8777,582.8777,580.9329,581.4316,2450.0
2021-07-20 13:10:00,583.01,584.0,583.01,584.0,1100.0,581.4415,582.4289,581.4415,582.4289,1100.0
2021-07-20 13:20:00,583.5,583.74,583.43,583.56,750.0,581.9302,582.1696,581.8604,581.9901,750.0
2021-07-20 13:30:00,583.64,584.43,582.48,582.48,4488.0,582.0699,582.8577,580.913,580.913,4488.0
2021-07-20 13:40:00,582.35,582.75,582.35,582.45,2184.0,580.7833,581.1822,580.7833,580.8831,2184.0
2021-07-20 13:50:00,582.44,582.79,581.42,581.42,5438.0,580.8731,581.2221,579.8558,579.8558,5438.0
2021-07-20 14:00:00,582.09,582.43,582.0,582.36,1730.0,580.524,580.8631,580.4343,580.7933,1730.0
2021-07-20 14:10:00,582.35,583.24,581.89,581.89,2000.0,580.7833,581.6709,580.3246,580.3246,2000.0
2021-07-20 14:20:00,582.01,582.09,580.66,581.8,2594.0,580.4442,580.524,579.0979,580.2348,2594.0
2021-07-20 14:30:00,581.81,583.43,581.81,583.38,700.0,580.2448,581.8604,580.2448,581.8106,700.0
2021-07-20 14:40:00,582.67,583.03,581.59,582.2,10886.0,581.1025,581.4615,580.0254,580.6337,10886.0
2021-07-20 14:50:00,582.0,582.18,581.26,582.0,2200.0,580.4343,580.6138,579.6963,580.4343,2200.0
2021-07-20 15:00:00,582.44,583.64,582.44,582.68,4059.0,580.8731,582.0699,580.8731,581.1124,4059.0
2021-07-20 15:10:00,583.43,585.02,583.11,584.66,1497.0,581.8604,583.4461,581.5413,583.0871,1497.0
2021-07-20 15:20:00,584.28,584.28,582.25,582.75,3100.0,582.7081,582.7081,580.6836,581.1822,3100.0
2021-07-20 15:30:00,582.89,585.48,582.88,584.94,6093.0,581.3219,583.9049,581.3119,583.3664,6093.0
2021-07-20 15:40:00,585.1,585.42,584.84,584.99,5653.0,583.5259,583.8451,583.2666,583.4162,5653.0
2021-07-20 15:50:00,585.47,588.89,584.36,587.26,54241.0,583.8949,587.3057,582.7879,585.6801,54241.0
2021-07-21 09:30:00,586.76,586.76,579.0,579.76,10517.0,585.1815,585.1815,577.4423,578.2003,10517.0
2021-07-21 09:40:00,579.43,579.43,573.8,576.41,18406.0,577.8712,577.8712,572.2563,574.8593,18406.0
2021-07-21 09:50:00,575.93,576.76,573.76,573.97,4718.0,574.3806,575.2084,572.2164,572.4259,4718.0
2021-07-21 10:00:00,574.25,577.05,574.15,577.05,7348.0,572.7051,575.4976,572.6054,575.4976,7348.0
2021-07-21 10:10:00,576.62,576.66,574.28,574.71,5681.0,575.0687,575.1086,572.735,573.1639,5681.0
2021-07-21 10:20:00,575.0,576.0,575.0,575.55,4462.0,573.4531,574.4504,573.4531,574.0016,4462.0
2021-07-21 10:30:00,575.4,577.24,575.26,576.63,4488.0,573.852,575.6871,573.7124,575.0787,4488.0
2021-07-21 10:40:00,576.74,577.77,576.47,577.68,2066.0,575.1884,576.2156,574.9191,576.1259,2066.0
2021-07-21 10:50:00,577.86,580.0,577.85,580.0,10358.0,576.3054,578.4396,576.2954,578.4396,10358.0
2021-07-21 11:00:00,579.82,579.96,578.41,579.96,3818.0,578.2601,578.3998,576.8539,578.3998,3818.0
2021-07-21 11:10:00,579.7,579.7,578.59,578.62,2321.0,578.1405,578.1405,577.0334,577.0634,2321.0
2021-07-21 11:20:00,579.07,579.47,578.5,579.2,2509.0,577.5121,577.9111,576.9437,577.6418,2509.0
2021-07-21 11:30:00,578.84,579.77,578.84,579.48,2425.0,577.2828,578.2103,577.2828,577.921,2425.0
2021-07-21 11:40:00,579.49,579.67,578.69,579.26,1300.0,577.931,578.1105,577.1332,577.7016,1300.0
2021-07-21 11:50:00,579.45,581.01,579.45,580.43,15436.0,577.8911,579.4469,577.8911,578.8685,15436.0
2021-07-21 12:00:00,581.32,581.53,580.32,580.39,1250.0,579.7561,579.9655,578.7588,578.8286,1250.0
2021-07-21 12:10:00,580.39,582.49,580.39,582.43,5438.0,578.8286,580.9229,578.8286,580.8631,5438.0
2021-07-21 12:20:00,582.17,582.17,581.3,581.92,4650.0,580.6038,580.6038,579.7361,580.3545,4650.0
2021-07-21 12:30:00,582.15,582.87,582.15,582.15,2424.0,580.5839,581.3019,580.5839,580.5839,2424.0
2021-07-21 12:40:00,582.45,582.79,581.99,582.07,5650.0,580.8831,581.2221,580.4243,580.5041,5650.0
2021-07-21 12:50:00,581.95,582.68,581.95,582.23,1400.0,580.3844,581.1124,580.3844,580.6636,1400.0
2021-07-21 13:00:00,582.33,582.6,581.92,581.92,1400.0,580.7634,581.0327,580.3545,580.3545,1400.0
2021-07-21 13:10:00,582.11,582.63,581.94,582.0,2516.0,580.544,581.0626,580.3744,580.4343,2516.0
2021-07-21 13:20:00,582.24,582.39,581.91,582.0,1900.0,580.6736,580.8232,580.3445,580.4343,1900.0
2021-07-21 13:30:00,582.37,582.65,581.89,581.96,9725.0,580.8033,581.0825,580.3246,580.3944,9725.0
2021-07-21 13:40:00,582.01,582.64,581.91,582.57,1800.0,580.4442,581.0725,580.3445,581.0027,1800.0
2021-07-21 13:50:00,582.51,582.96,582.22,582.62,1750.0,580.9429,581.3917,580.6537,581.0526,1750.0
2021-07-21 14:00:00,582.77,583.08,582.5,582.5,2550.0,581.2022,581.5114,580.9329,580.9329,2550.0
2021-07-21 14:10:00,582.93,583.0,582.55,583.0,1445.0,581.3618,581.4316,580.9828,581.4316,1445.0
2021-07-21 14:20:00,583.18,583.34,582.7,582.75,2150.0,581.6111,581.7707,581.1324,581.1822,2150.0
2021-07-21 14:30:00,582.72,583.28,582.56,583.0,6967.0,581.1523,581.7108,580.9928,581.4316,6967.0
2021-07-21 14:40:00,583.15,583.5,583.15,583.37,3376.0,581.5812,581.9302,581.5812,581.8006,3376.0
2021-07-21 14:50:00,583.37,584.67,583.22,584.4,13353.0,581.8006,583.0971,581.651,582.8278,13353.0
2021-07-21 15:00:00,584.45,584.56,583.77,583.79,5137.0,582.8777,582.9874,582.1995,582.2194,5137.0
2021-07-21 15:10:00,583.79,584.05,583.58,583.81,3960.0,582.2194,582.4787,582.01,582.2394,3960.0
2021-07-21 15:20:00,583.6,583.6,582.14,582.52,6777.0,582.03,582.03,580.5739,580.9529,6777.0
2021-07-21 15:30:00,582.52,583.56,582.52,583.49,16971.0,580.9529,581.9901,580.9529,581.9203,16971.0
2021-07-21 15:40:00,583.39,583.39,582.56,582.86,8320.0,581.8205,581.8205,580.9928,581.292,8320.0
2021-07-21 15:50:00,583.2,583.95,582.04,583.65,23415.0,581.631,582.379,580.4742,582.0798,23415.0
2021-07-22 09:30:00,580.89,582.39,580.02,580.02,7139.0,579.3273,580.8232,578.4596,578.4596,7139.0
2021-07-22 09:40:00,580.03,583.8,580.03,583.68,2550.0,578.4696,582.2294,578.4696,582.1097,2550.0
2021-07-22 09:50:00,584.1,585.99,584.09,585.99,609.0,582.5286,584.4135,582.5186,584.4135,609.0
2021-07-22 10:00:00,584.82,585.51,584.66,585.18,6332.0,583.2467,583.9348,583.0871,583.6057,6332.0
2021-07-22 10:10:00,584.82,584.82,583.2,583.2,4251.0,583.2467,583.2467,581.631,581.631,4251.0
2021-07-22 10:20:00,583.67,584.44,583.29,584.03,2200.0,582.0998,582.8677,581.7208,582.4588,2200.0
2021-07-22 10:30:00,584.76,584.93,582.44,582.84,4200.0,583.1868,583.3564,580.8731,581.272,4200.0
2021-07-22 10:40:00,582.89,584.4,582.58,584.4,10441.0,581.3219,582.8278,581.0127,582.8278,10441.0
2021-07-22 10:50:00,584.25,585.78,583.78,585.09,26403.0,582.6782,584.2041,582.2095,583.516,26403.0
2021-07-22 11:00:00,585.7,587.69,585.26,587.18,6651.0,584.1243,586.109,583.6855,585.6003,6651.0
2021-07-22 11:10:00,587.35,588.38,586.98,587.83,1787.0,585.7699,586.7971,585.4009,586.2486,1787.0
2021-07-22 11:20:00,587.63,588.8,587.63,588.41,3062.0,586.0491,587.216,586.0491,586.827,3062.0
2021-07-22 11:30:00,588.33,588.33,586.98,587.35,2000.0,586.7472,586.7472,585.4009,585.7699,2000.0
2021-07-22 11:40:00,587.0,588.48,586.0,588.48,6960.0,585.4208,586.8968,584.4235,586.8968,6960.0
2021-07-22 11:50:00,588.49,589.19,587.84,588.83,11541.0,586.9068,587.6049,586.2586,587.2459,11541.0
2021-07-22 12:00:00,588.55,588.58,586.87,587.77,8487.0,586.9666,586.9966,585.2912,586.1887,8487.0
2021-07-22 12:10:00,587.56,587.66,587.24,587.62,1367.0,585.9793,586.079,585.6602,586.0391,1367.0
2021-07-22 12:20:00,587.94,588.04,587.14,588.02,1200.0,586.3583,586.458,585.5604,586.4381,1200.0
2021-07-22 12:30:00,588.45,588.8,588.45,588.75,900.0,586.8669,587.216,586.8669,587.1661,900.0
2021-07-22 12:40:00,589.12,590.68,589.06,589.43,5945.0,587.5351,589.0909,587.4753,587.8443,5945.0
2021-07-22 12:50:00,589.43,590.0,589.02,589.73,1200.0,587.8443,588.4127,587.4354,588.1435,1200.0
2021-07-22 13:00:00,589.4,589.54,589.21,589.54,400.0,587.8144,587.954,587.6249,587.954,400.0
2021-07-22 13:10:00,589.46,589.66,589.1,589.66,844.0,587.8742,588.0737,587.5152,588.0737,844.0
2021-07-22 13:20:00,589.18,589.33,588.28,588.28,2822.0,587.5949,587.7445,586.6974,586.6974,2822.0
2021-07-22 13:30:00,588.72,589.45,588.72,589.45,630.0,587.1362,587.8642,587.1362,587.8642,630.0
2021-07-22 13:40:00,589.19,589.83,589.17,589.8,1900.0,587.6049,588.2432,587.585,588.2133,1900.0
2021-07-22 13:50:00,589.32,589.61,589.22,589.23,836.0,587.7346,588.0238,587.6348,587.6448,836.0
2021-07-22 14:00:00,589.22,589.67,589.04,589.3,2340.0,587.6348,588.0836,587.4553,587.7146,2340.0
2021-07-22 14:10:00,589.61,590.2,589.41,589.74,2659.0,588.0238,588.6122,587.8243,588.1534,2659.0
2021-07-22 14:20:00,589.79,590.0,589.6,589.6,1556.0,588.2033,588.4127,588.0138,588.0138,1556.0
2021-07-22 14:30:00,589.54,590.06,589.43,589.58,1523.0,587.954,588.4726,587.8443,587.9939,1523.0
2021-07-22 14:40:00,589.81,590.0,589.43,589.47,1224.0,588.2233,588.4127,587.8443,587.8842,1224.0
2021-07-22 14:50:00,589.94,589.94,589.15,589.15,2301.0,588.3529,588.3529,587.565,587.565,2301.0
2021-07-22 15:00:00,589.07,589.16,588.49,588.9,1100.0,587.4852,587.575,586.9068,587.3157,1100.0
2021-07-22 15:10:00,588.73,589.0,588.43,588.74,1957.0,587.1462,587.4154,586.847,587.1561,1957.0
2021-07-22 15:20:00,588.7,589.21,588.11,588.84,12178.0,587.1162,587.6249,586.5278,587.2559,12178.0
2021-07-22 15:30:00,588.31,589.43,588.31,588.35,14391.0,586.7273,587.8443,586.7273,586.7672,14391.0
2021-07-22 15:40:00,588.33,588.44,587.62,587.98,2200.0,586.7472,586.8569,586.0391,586.3982,2200.0
2021-07-22 15:50:00,587.78,588.2,586.49,587.23,18959.0,586.1987,586.6176,584.9122,585.6502,18959.0
2021-07-23 09:30:00,587.94,589.0,583.8,585.92,11437.0,586.3583,587.4154,582.2294,584.3437,11437.0
2021-07-23 09:40:00,586.22,588.8,585.79,585.79,4311.0,584.6429,587.216,584.2141,584.2141,4311.0
2021-07-23 09:50:00,586.2,587.46,585.91,586.24,6006.0,584.623,585.8796,584.3337,584.6629,6006.0
2021-07-23 10:00:00,586.46,587.35,585.97,586.49,4937.0,584.8823,585.7699,584.3936,584.9122,4937.0
2021-07-23 10:10:00,586.47,587.02,586.06,586.46,3008.0,584.8922,585.4408,584.4833,584.8823,3008.0
2021-07-23 10:20:00,586.83,587.15,585.0,585.0,3309.0,585.2513,585.5704,583.4262,583.4262,3309.0
2021-07-23 10:30:00,585.15,585.36,583.76,585.36,3970.0,583.5758,583.7852,582.1895,583.7852,3970.0
2021-07-23 10:40:00,585.98,586.67,585.6,585.72,14883.0,584.4036,585.0917,584.0246,584.1443,14883.0
2021-07-23 10:50:00,585.69,586.62,585.33,586.35,3080.0,584.1143,585.0418,583.7553,584.7726,3080.0
2021-07-23 11:00:00,587.0,588.24,587.0,588.01,2200.0,585.4208,586.6575,585.4208,586.4281,2200.0
2021-07-23 11:10:00,588.47,589.48,588.21,589.48,3970.0,586.8869,587.8941,586.6276,587.8941,3970.0
2021-07-23 11:20:00,589.2,592.06,589.2,591.2,7408.0,587.6149,590.4672,587.6149,589.6095,7408.0
2021-07-23 11:30:00,591.01,591.14,589.53,590.14,2432.0,589.42,589.5497,587.944,588.5524,2432.0
2021-07-23 11:40:00,590.33,592.06,589.57,592.06,2908.0,588.7419,590.4672,587.9839,590.4672,2908.0
2021-07-23 11:50:00,592.07,592.35,591.0,591.0,3205.0,590.4772,590.7564,589.4101,589.4101,3205.0
2021-07-23 12:00:00,590.61,593.0,590.61,593.0,1392.0,589.0211,591.4047,589.0211,591.4047,1392.0
2021-07-23 12:10:00,593.37,593.37,592.54,592.83,3365.0,591.7737,591.7737,590.9459,591.2351,3365.0
2021-07-23 12:20:00,592.89,593.68,592.72,593.2,5133.0,591.295,592.0828,591.1254,591.6041,5133.0
2021-07-23 12:30:00,593.27,594.87,593.26,594.52,10663.0,591.6739,593.2696,591.664,592.9206,10663.0
2021-07-23 12:40:00,594.68,594.7,593.34,593.83,4288.0,593.0802,593.1001,591.7438,592.2324,4288.0
2021-07-23 12:50:00,593.97,595.48,592.71,592.71,22464.0,592.3721,593.878,591.1155,591.1155,22464.0
2021-07-23 13:00:00,592.99,593.03,591.35,592.63,6018.0,591.3947,591.4346,589.7591,591.0357,6018.0
2021-07-23 13:10:00,592.72,593.35,590.74,591.22,5267.0,591.1254,591.7537,589.1508,589.6295,5267.0
2021-07-23 13:20:00,591.33,591.84,589.41,590.53,13875.0,589.7392,590.2478,587.8243,588.9413,13875.0
2021-07-23 13:30:00,590.68,591.9,590.21,590.28,23370.0,589.0909,590.3076,588.6222,588.692,23370.0
2021-07-23 13:40:00,590.22,590.5,588.82,589.01,8349.0,588.6322,588.9114,587.2359,587.4254,8349.0
2021-07-23 13:50:00,589.0,589.31,588.33,589.2,5464.0,587.4154,587.7246,586.7472,587.6149,5464.0
2021-07-23 14:00:00,589.3,589.4,585.64,585.78,14525.0,587.7146,587.8144,584.0645,584.2041,14525.0
2021-07-23 14:10:00,586.04,586.82,585.62,586.15,8126.0,584.4634,585.2413,584.0445,584.5731,8126.0
2021-07-23 14:20:00,586.0,586.39,585.39,585.8,4497.0,584.4235,584.8125,583.8151,584.224,4497.0
2021-07-23 14:30:00,585.79,586.3,585.35,585.82,7670.0,584.2141,584.7227,583.7753,584.244,7670.0
2021-07-23 14:40:00,585.89,586.35,585.53,585.59,3753.0,584.3138,584.7726,583.9548,584.0146,3753.0
2021-07-23 14:50:00,585.54,585.55,584.7,584.71,6121.0,583.9647,583.9747,583.127,583.137,6121.0
2021-07-23 15:00:00,584.92,585.78,584.51,585.41,5932.0,583.3464,584.2041,582.9375,583.8351,5932.0
2021-07-23 15:10:00,585.64,586.17,585.13,586.17,4264.0,584.0645,584.593,583.5558,584.593,4264.0
2021-07-23 15:20:00,586.11,586.6,585.39,586.55,5689.0,584.5332,585.0219,583.8151,584.972,5689.0
2021-07-23 15:30:00,587.0,588.38,586.83,587.62,7553.0,585.4208,586.7971,585.2513,586.0391,7553.0
2021-07-23 15:40:00,587.67,588.84,587.67,588.72,5684.0,586.089,587.2559,586.089,587.1362,5684.0
2021-07-23 15:50:00,588.92,589.31,585.52,586.22,62013.0,587.3356,587.7246,583.9448,584.6429,62013.0
2021-07-26 09:30:00,586.0,586.0,582.03,583.83,8592.0,584.4235,584.4235,580.4642,582.2593,8592.0
2021-07-26 09:40:00,582.74,584.89,582.74,583.06,2715.0,581.1723,583.3165,581.1723,581.4914,2715.0
2021-07-26 09:50:00,583.29,583.29,581.21,581.58,2200.0,581.7208,581.7208,579.6464,580.0154,2200.0
2021-07-26 10:00:00,581.51,583.49,581.06,583.43,4561.0,579.9456,581.9203,579.4968,581.8604,4561.0
2021-07-26 10:10:00,583.7,585.08,583.7,584.7,3247.0,582.1297,583.506,582.1297,583.127,3247.0
2021-07-26 10:20:00,584.3,584.3,582.89,583.42,2920.0,582.7281,582.7281,581.3219,581.8504,2920.0
2021-07-26 10:30:00,582.8,584.42,582.63,583.85,1479.0,581.2321,582.8478,581.0626,582.2793,1479.0
2021-07-26 10:40:00,583.88,583.89,582.0,582.97,1269.0,582.3092,582.3192,580.4343,581.4017,1269.0
2021-07-26 10:50:00,583.12,584.43,582.72,584.42,1793.0,581.5513,582.8577,581.1523,582.8478,1793.0
2021-07-26 11:00:00,584.28,584.49,583.52,584.49,950.0,582.7081,582.9176,581.9502,582.9176,950.0
2021-07-26 11:10:00,584.5,584.85,583.06,583.11,1850.0,582.9275,583.2766,581.4914,581.5413,1850.0
2021-07-26 11:20:00,583.26,584.32,583.26,583.6,1400.0,581.6909,582.748,581.6909,582.03,1400.0
2021-07-26 11:30:00,583.61,583.65,583.26,583.32,1200.0,582.0399,582.0798,581.6909,581.7507,1200.0
2021-07-26 11:40:00,583.14,583.49,580.74,583.17,14732.0,581.5712,581.9203,579.1777,581.6011,14732.0
2021-07-26 11:50:00,583.19,583.75,582.58,583.66,3809.0,581.6211,582.1796,581.0127,582.0898,3809.0
2021-07-26 12:00:00,583.54,584.49,583.08,583.22,5409.0,581.9701,582.9176,581.5114,581.651,5409.0
2021-07-26 12:10:00,583.14,583.14,581.83,581.95,3038.0,581.5712,581.5712,580.2647,580.3844,3038.0
2021-07-26 12:20:00,581.83,582.16,580.1,580.23,6077.0,580.2647,580.5938,578.5394,578.669,6077.0
2021-07-26 12:30:00,580.05,580.11,578.82,578.93,4917.0,578.4895,578.5493,577.2628,577.3725,4917.0
2021-07-26 12:40:00,579.6,580.22,579.12,579.73,6478.0,578.0407,578.6591,577.562,578.1704,6478.0
2021-07-26 12:50:00,580.09,580.09,579.7,579.7,4987.0,578.5294,578.5294,578.1405,578.1405,4987.0
2021-07-26 13:00:00,579.7,579.83,579.0,579.78,3919.0,578.1405,578.2701,577.4423,578.2202,3919.0
2021-07-26 13:10:00,579.9,580.42,579.6,580.15,4050.0,578.3399,578.8585,578.0407,578.5892,4050.0
2021-07-26 13:20:00,580.01,580.94,579.99,580.91,5740.0,578.4496,579.3771,578.4297,579.3472,5740.0
2021-07-26 13:30:00,581.1,581.94,580.63,580.89,14360.0,579.5367,580.3744,579.068,579.3273,14360.0
2021-07-26 13:40:00,580.98,581.81,580.7,581.79,2988.0,579.417,580.2448,579.1378,580.2248,2988.0
2021-07-26 13:50:00,581.81,582.06,581.75,581.75,2287.0,580.2448,580.4941,580.1849,580.1849,2287.0
2021-07-26 14:00:00,582.21,582.21,581.49,581.62,3040.0,580.6437,580.6437,579.9256,580.0553,3040.0
2021-07-26 14:10:00,581.56,581.56,579.79,580.0,6323.0,579.9954,579.9954,578.2302,578.4396,6323.0
2021-07-26 14:20:00,579.75,580.03,579.2,580.02,2000.0,578.1903,578.4696,577.6418,578.4596,2000.0
2021-07-26 14:30:00,579.25,579.93,579.14,579.46,2865.0,577.6917,578.3698,577.582,577.9011,2865.0
2021-07-26 14:40:00,579.45,579.55,578.38,578.5,3204.0,577.8911,577.9909,576.824,576.9437,3204.0
2021-07-26 14:50:00,578.34,578.8,578.22,578.5,2252.0,576.7841,577.2429,576.6644,576.9437,2252.0
2021-07-26 15:00:00,578.56,579.11,577.37,579.11,10600.0,577.0035,577.552,575.8167,577.552,10600.0
2021-07-26 15:10:00,579.08,579.1,578.1,578.1,5613.0,577.5221,577.5421,576.5448,576.5448,5613.0
2021-07-26 15:20:00,578.09,578.96,578.09,578.91,1500.0,576.5348,577.4024,576.5348,577.3526,1500.0
2021-07-26 15:30:00,579.13,579.64,578.92,579.04,7650.0,577.572,578.0806,577.3626,577.4822,7650.0
2021-07-26 15:40:00,579.02,579.21,577.44,578.04,14172.0,577.4623,577.6518,575.8865,576.4849,14172.0
2021-07-26 15:50:00,578.3,579.11,577.45,577.79,42546.0,576.7442,577.552,575.8965,576.2356,42546.0
2021-07-27 09:30:00,568.51,576.14,564.53,573.13,25332.0,566.9806,574.59,563.0113,571.5881,25332.0
2021-07-27 09:40:00,573.16,574.65,570.24,570.65,7529.0,571.618,573.104,568.7059,569.1148,7529.0
2021-07-27 09:50:00,571.22,574.13,570.25,573.76,12393.0,569.6833,572.5854,568.7159,572.2164,12393.0
2021-07-27 10:00:00,574.89,574.96,573.19,573.47,4585.0,573.3434,573.4132,571.648,571.9272,4585.0
2021-07-27 10:10:00,574.35,578.47,574.14,578.47,8297.0,572.8048,576.9138,572.5954,576.9138,8297.0
2021-07-27 10:20:00,577.93,577.93,575.69,575.69,2867.0,576.3752,576.3752,574.1412,574.1412,2867.0
2021-07-27 10:30:00,574.79,574.86,573.6,574.86,2528.0,573.2437,573.3135,572.0569,573.3135,2528.0
2021-07-27 10:40:00,575.8,575.84,574.86,575.73,1910.0,574.2509,574.2908,573.3135,574.1811,1910.0
2021-07-27 10:50:00,575.15,575.15,572.73,573.02,3900.0,573.6027,573.6027,571.1892,571.4784,3900.0
2021-07-27 11:00:00,572.84,574.04,572.62,573.35,2100.0,571.2989,572.4957,571.0795,571.8075,2100.0
2021-07-27 11:10:00,573.63,575.54,573.63,574.62,2050.0,572.0868,573.9916,572.0868,573.0741,2050.0
2021-07-27 11:20:00,574.39,575.47,573.9,574.52,2616.0,572.8447,573.9218,572.3561,572.9744,2616.0
2021-07-27 11:30:00,574.9,575.29,573.78,575.18,10511.0,573.3534,573.7423,572.2364,573.6326,10511.0
2021-07-27 11:40:00,576.0,578.42,576.0,577.91,2787.0,574.4504,576.8639,574.4504,576.3553,2787.0
2021-07-27 11:50:00,577.27,577.52,575.85,575.97,1838.0,575.717,575.9663,574.3008,574.4205,1838.0
2021-07-27 12:00:00,574.7,576.32,574.55,574.6,1538.0,573.1539,574.7695,573.0043,573.0542,1538.0
2021-07-27 12:10:00,575.85,577.82,575.76,577.82,1646.0,574.3008,576.2655,574.2111,576.2655,1646.0
2021-07-27 12:20:00,577.65,578.21,577.17,577.55,2895.0,576.096,576.6545,575.6173,575.9962,2895.0
2021-07-27 12:30:00,578.01,578.5,577.04,577.04,3963.0,576.455,576.9437,575.4876,575.4876,3963.0
2021-07-27 12:40:00,577.16,577.55,576.49,576.49,1700.0,575.6073,575.9962,574.9391,574.9391,1700.0
2021-07-27 12:50:00,577.0,577.09,576.13,576.91,2456.0,575.4477,575.5375,574.5801,575.358,2456.0
2021-07-27 13:00:00,576.8,577.25,576.59,577.12,1867.0,575.2483,575.697,575.0388,575.5674,1867.0
2021-07-27 13:10:00,576.69,576.81,575.83,576.49,1700.0,575.1385,575.2582,574.2809,574.9391,1700.0
2021-07-27 13:20:00,576.63,577.13,575.95,577.07,2654.0,575.0787,575.5774,574.4005,575.5175,2654.0
2021-07-27 13:30:00,577.27,577.61,576.33,576.95,1800.0,575.717,576.0561,574.7795,575.3979,1800.0
2021-07-27 13:40:00,577.17,577.29,575.86,576.15,2307.0,575.6173,575.7369,574.3108,574.6,2307.0
2021-07-27 13:50:00,575.95,576.18,574.91,574.92,17502.0,574.4005,574.6299,573.3633,573.3733,17502.0
2021-07-27 14:00:00,574.98,576.28,574.98,576.28,2400.0,573.4332,574.7297,573.4332,574.7297,2400.0
2021-07-27 14:10:00,576.39,577.8,575.77,577.55,20413.0,574.8394,576.2456,574.221,575.9962,20413.0
2021-07-27 14:20:00,577.97,578.25,577.6,577.99,4461.0,576.4151,576.6944,576.0461,576.4351,4461.0
2021-07-27 14:30:00,578.32,578.43,577.8,577.9,2868.0,576.7642,576.8739,576.2456,576.3453,2868.0
2021-07-27 14:40:00,578.22,579.4,578.2,579.07,3512.0,576.6644,577.8413,576.6445,577.5121,3512.0
2021-07-27 14:50:00,579.09,579.73,578.36,579.3,2400.0,577.5321,578.1704,576.8041,577.7415,2400.0
2021-07-27 15:00:00,579.61,579.86,578.79,579.01,2728.0,578.0507,578.3,577.2329,577.4523,2728.0
2021-07-27 15:10:00,579.08,579.17,578.59,578.94,4414.0,577.5221,577.6119,577.0334,577.3825,4414.0
2021-07-27 15:20:00,579.0,579.75,578.99,579.38,3419.0,577.4423,578.1903,577.4324,577.8213,3419.0
2021-07-27 15:30:00,579.48,580.98,579.24,580.36,7292.0,577.921,579.417,577.6817,578.7987,7292.0
2021-07-27 15:40:00,580.52,580.57,579.12,579.45,9647.0,578.9582,579.0081,577.562,577.8911,9647.0
2021-07-27 15:50:00,580.0,581.3,579.41,581.01,22079.0,578.4396,579.7361,577.8512,579.4469,22079.0
2021-07-28 09:30:00,582.27,582.27,579.0,582.0,7102.0,580.7035,580.7035,577.4423,580.4343,7102.0
2021-07-28 09:40:00,583.18,585.31,581.87,585.3,3044.0,581.6111,583.7354,580.3046,583.7254,3044.0
2021-07-28 09:50:00,584.63,585.3,584.28,584.58,2788.0,583.0572,583.7254,582.7081,583.0073,2788.0
2021-07-28 10:00:00,584.15,584.53,582.78,582.79,2176.0,582.5785,582.9575,581.2122,581.2221,2176.0
2021-07-28 10:10:00,582.81,584.26,582.6,583.7,4514.0,581.2421,582.6882,581.0327,582.1297,4514.0
2021-07-28 10:20:00,583.4,586.09,582.5,586.07,8245.0,581.8305,584.5133,580.9329,584.4933,8245.0
2021-07-28 10:30:00,585.87,587.92,585.32,585.33,10483.0,584.2939,586.3383,583.7453,583.7553,10483.0
2021-07-28 10:40:00,585.08,585.18,582.52,582.72,4618.0,583.506,583.6057,580.9529,581.1523,4618.0
2021-07-28 10:50:00,582.48,583.74,582.48,583.68,1650.0,580.913,582.1696,580.913,582.1097,1650.0
2021-07-28 11:00:00,583.51,584.33,582.58,582.58,4181.0,581.9402,582.758,581.0127,581.0127,4181.0
2021-07-28 11:10:00,583.28,583.28,581.57,581.94,2781.0,581.7108,581.7108,580.0054,580.3744,2781.0
2021-07-28 11:20:00,582.22,582.62,581.39,581.54,992.0,580.6537,581.0526,579.8259,579.9755,992.0
2021-07-28 11:30:00,581.51,583.0,581.51,582.34,1790.0,579.9456,581.4316,579.9456,580.7733,1790.0
2021-07-28 11:40:00,582.38,582.91,582.02,582.91,1950.0,580.8132,581.3418,580.4542,581.3418,1950.0
2021-07-28 11:50:00,582.49,582.94,581.97,582.25,1580.0,580.9229,581.3717,580.4043,580.6836,1580.0
2021-07-28 12:00:00,582.35,582.86,582.27,582.49,1641.0,580.7833,581.292,580.7035,580.9229,1641.0
2021-07-28 12:10:00,582.95,584.17,582.93,583.75,2046.0,581.3817,582.5984,581.3618,582.1796,2046.0
2021-07-28 12:20:00,583.45,583.9,583.32,583.55,6296.0,581.8804,582.3292,581.7507,581.9801,6296.0
2021-07-28 12:30:00,583.71,584.74,583.53,584.74,3586.0,582.1397,583.1669,581.9601,583.1669,3586.0
2021-07-28 12:40:00,584.7,584.7,582.66,583.22,1948.0,583.127,583.127,581.0925,581.651,1948.0
2021-07-28 12:50:00,583.12,583.57,582.52,583.57,950.0,581.5513,582.0,580.9529,582.0,950.0
2021-07-28 13:00:00,583.69,584.13,583.69,584.02,1250.0,582.1197,582.5585,582.1197,582.4488,1250.0
2021-07-28 13:10:00,583.94,584.2,583.51,583.7,1036.0,582.369,582.6283,581.9402,582.1297,1036.0
2021-07-28 13:20:00,583.42,583.48,582.17,582.49,6430.0,581.8504,581.9103,580.6038,580.9229,6430.0
2021-07-28 13:30:00,581.9,583.19,581.9,583.19,1000.0,580.3345,581.6211,580.3345,581.6211,1000.0
2021-07-28 13:40:00,583.71,583.71,583.3,583.33,2000.0,582.1397,582.1397,581.7308,581.7607,2000.0
2021-07-28 13:50:00,583.57,583.6,582.78,582.8,1450.0,582.0,582.03,581.2122,581.2321,1450.0
2021-07-28 14:00:00,582.7,583.32,581.01,583.29,2471.0,581.1324,581.7507,579.4469,581.7208,2471.0
2021-07-28 14:10:00,583.43,584.15,583.43,583.88,1383.0,581.8604,582.5785,581.8604,582.3092,1383.0
2021-07-28 14:20:00,583.51,583.53,582.51,582.51,3004.0,581.9402,581.9601,580.9429,580.9429,3004.0
2021-07-28 14:30:00,582.54,583.98,582.18,583.98,2100.0,580.9728,582.4089,580.6138,582.4089,2100.0
2021-07-28 14:40:00,584.0,584.97,584.0,584.91,3295.0,582.4289,583.3963,582.4289,583.3364,3295.0
2021-07-28 14:50:00,585.0,586.0,584.85,585.68,7442.0,583.4262,584.4235,583.2766,584.1044,7442.0
2021-07-28 15:00:00,585.7,585.7,584.51,585.43,2400.0,584.1243,584.1243,582.9375,583.855,2400.0
2021-07-28 15:10:00,585.42,586.34,585.42,586.34,2381.0,583.8451,584.7626,583.8451,584.7626,2381.0
2021-07-28 15:20:00,586.35,586.43,585.64,586.18,3098.0,584.7726,584.8523,584.0645,584.603,3098.0
2021-07-28 15:30:00,586.32,586.83,586.24,586.24,4181.0,584.7426,585.2513,584.6629,584.6629,4181.0
2021-07-28 15:40:00,586.26,587.0,586.14,586.62,7969.0,584.6828,585.4208,584.5631,585.0418,7969.0
2021-07-28 15:50:00,586.94,587.2,586.03,586.5,25557.0,585.361,585.6203,584.4534,584.9222,25557.0
2021-07-29 09:30:00,588.62,591.67,586.58,589.05,9509.0,587.0365,590.0782,585.0019,587.4653,9509.0
2021-07-29 09:40:00,589.53,590.0,588.0,590.0,4878.0,587.944,588.4127,586.4181,588.4127,4878.0
2021-07-29 09:50:00,589.01,589.62,587.02,589.36,1800.0,587.4254,588.0338,585.4408,587.7745,1800.0
2021-07-29 10:00:00,588.74,589.43,587.09,588.68,6087.0,587.1561,587.8443,585.5106,587.0963,6087.0
2021-07-29 10:10:00,588.62,589.59,587.53,587.53,7125.0,587.0365,588.0038,585.9494,585.9494,7125.0
2021-07-29 10:20:00,587.73,588.78,587.69,588.33,3206.0,586.1488,587.196,586.109,586.7472,3206.0
2021-07-29 10:30:00,588.41,588.41,587.01,587.13,4860.0,586.827,586.827,585.4308,585.5505,4860.0
2021-07-29 10:40:00,587.42,587.75,585.9,587.75,9723.0,585.8397,586.1688,584.3238,586.1688,9723.0
2021-07-29 10:50:00,587.75,588.6,587.29,587.36,4155.0,586.1688,587.0165,585.71,585.7798,4155.0
2021-07-29 11:00:00,587.53,588.46,587.15,587.15,1845.0,585.9494,586.8769,585.5704,585.5704,1845.0
2021-07-29 11:10:00,587.79,587.8,585.52,585.52,1000.0,586.2087,586.2187,583.9448,583.9448,1000.0
2021-07-29 11:20:00,585.07,585.07,583.38,584.54,14108.0,583.496,583.496,581.8106,582.9674,14108.0
2021-07-29 11:30:00,585.17,585.21,584.36,584.79,3650.0,583.5957,583.6356,582.7879,583.2168,3650.0
2021-07-29 11:40:00,584.61,584.61,583.18,583.57,7965.0,583.0372,583.0372,581.6111,582.0,7965.0
2021-07-29 11:50:00,583.66,584.09,583.16,583.5,3309.0,582.0898,582.5186,581.5911,581.9302,3309.0
2021-07-29 12:00:00,582.97,583.04,582.51,583.04,4512.0,581.4017,581.4715,580.9429,581.4715,4512.0
2021-07-29 12:10:00,583.75,585.81,583.75,585.17,2871.0,582.1796,584.234,582.1796,583.5957,2871.0
2021-07-29 12:20:00,584.72,585.64,584.71,585.49,8838.0,583.1469,584.0645,583.137,583.9149,8838.0
2021-07-29 12:30:00,585.3,585.3,584.32,584.67,1420.0,583.7254,583.7254,582.748,583.0971,1420.0
2021-07-29 12:40:00,584.72,584.73,584.38,584.38,400.0,583.1469,583.1569,582.8079,582.8079,400.0
2021-07-29 12:50:00,584.93,585.91,584.92,585.88,1600.0,583.3564,584.3337,583.3464,584.3038,1600.0
2021-07-29 13:00:00,585.48,585.95,585.39,585.84,1376.0,583.9049,584.3736,583.8151,584.2639,1376.0
2021-07-29 13:10:00,585.57,585.71,585.18,585.25,975.0,583.9947,584.1343,583.6057,583.6755,975.0
2021-07-29 13:20:00,585.41,585.94,585.19,585.65,845.0,583.8351,584.3637,583.6157,584.0744,845.0
2021-07-29 13:30:00,585.83,586.16,585.75,585.75,1717.0,584.254,584.5831,584.1742,584.1742,1717.0
2021-07-29 13:40:00,585.6,585.67,584.23,584.23,1400.0,584.0246,584.0944,582.6583,582.6583,1400.0
2021-07-29 13:50:00,584.0,584.18,583.09,583.13,2662.0,582.4289,582.6084,581.5213,581.5612,2662.0
2021-07-29 14:00:00,583.48,583.81,583.32,583.81,962.0,581.9103,582.2394,581.7507,582.2394,962.0
2021-07-29 14:10:00,583.6,583.83,583.32,583.32,1883.0,582.03,582.2593,581.7507,581.7507,1883.0
2021-07-29 14:20:00,583.25,584.01,583.25,583.64,1550.0,581.6809,582.4389,581.6809,582.0699,1550.0
2021-07-29 14:30:00,583.79,584.01,583.52,583.53,1592.0,582.2194,582.4389,581.9502,581.9601,1592.0
2021-07-29 14:40:00,583.8,583.83,583.0,583.47,1250.0,582.2294,582.2593,581.4316,581.9003,1250.0
2021-07-29 14:50:00,583.51,584.5,583.51,584.27,1368.0,581.9402,582.9275,581.9402,582.6982,1368.0
2021-07-29 15:00:00,584.07,584.7,584.06,584.61,1064.0,582.4987,583.127,582.4887,583.0372,1064.0
2021-07-29 15:10:00,584.6,584.77,584.34,584.34,709.0,583.0273,583.1968,582.768,582.768,709.0
2021-07-29 15:20:00,584.73,585.43,584.52,584.89,2710.0,583.1569,583.855,582.9475,583.3165,2710.0
2021-07-29 15:30:00,584.41,584.68,584.0,584.06,2899.0,582.8378,583.1071,582.4289,582.4887,2899.0
2021-07-29 15:40:00,583.74,584.47,583.05,583.06,3192.0,582.1696,582.8976,581.4814,581.4914,3192.0
2021-07-29 15:50:00,583.01,583.47,582.1,582.19,25332.0,581.4415,581.9003,580.534,580.6238,25332.0
2021-07-30 09:30:00,581.42,583.28,578.75,579.87,12086.0,579.8558,581.7108,577.193,578.31,12086.0
2021-07-30 09:40:00,580.78,581.01,577.87,578.52,14981.0,579.2175,579.4469,576.3154,576.9636,14981.0
2021-07-30 09:50:00,578.94,581.11,578.45,580.29,16656.0,577.3825,579.5467,576.8938,578.7289,16656.0
2021-07-30 10:00:00,580.0,580.11,576.06,578.79,11240.0,578.4396,578.5493,574.5102,577.2329,11240.0
2021-07-30 10:10:00,578.58,581.2,578.48,579.69,15227.0,577.0235,579.6364,576.9237,578.1305,15227.0
2021-07-30 10:20:00,578.85,579.91,577.58,577.58,4382.0,577.2927,578.3499,576.0262,576.0262,4382.0
2021-07-30 10:30:00,578.19,578.66,577.12,578.25,4810.0,576.6345,577.1032,575.5674,576.6944,4810.0
2021-07-30 10:40:00,579.04,579.43,578.26,578.81,2300.0,577.4822,577.8712,576.7043,577.2528,2300.0
2021-07-30 10:50:00,578.82,580.19,578.81,579.08,5333.0,577.2628,578.6291,577.2528,577.5221,5333.0
2021-07-30 11:00:00,578.9,579.14,577.68,578.34,4064.0,577.3426,577.582,576.1259,576.7841,4064.0
2021-07-30 11:10:00,579.05,579.24,577.77,577.77,2408.0,577.4922,577.6817,576.2156,576.2156,2408.0
2021-07-30 11:20:00,577.79,577.92,576.37,576.55,11867.0,576.2356,576.3652,574.8194,574.9989,11867.0
2021-07-30 11:30:00,576.59,577.2,576.3,576.49,6217.0,575.0388,575.6472,574.7496,574.9391,6217.0
2021-07-30 11:40:00,576.27,576.6,575.83,576.19,2628.0,574.7197,575.0488,574.2809,574.6399,2628.0
2021-07-30 11:50:00,576.2,576.53,575.57,576.25,3850.0,574.6499,574.979,574.0216,574.6997,3850.0
2021-07-30 12:00:00,576.38,576.75,575.94,576.2,4289.0,574.8294,575.1984,574.3906,574.6499,4289.0
2021-07-30 12:10:00,576.15,577.15,574.66,577.15,13136.0,574.6,575.5973,573.114,575.5973,13136.0
2021-07-30 12:20:00,577.12,577.12,575.89,575.89,2440.0,575.5674,575.5674,574.3407,574.3407,2440.0
2021-07-30 12:30:00,575.83,576.01,574.78,575.02,4500.0,574.2809,574.4604,573.2337,573.473,4500.0
2021-07-30 12:40:00,575.06,576.34,574.65,576.2,5077.0,573.5129,574.7895,573.104,574.6499,5077.0
2021-07-30 12:50:00,576.08,576.6,575.83,576.6,5364.0,574.5302,575.0488,574.2809,575.0488,5364.0
2021-07-30 13:00:00,576.75,577.0,576.51,576.77,3310.0,575.1984,575.4477,574.959,575.2183,3310.0
2021-07-30 13:10:00,576.46,576.6,575.71,576.12,5301.0,574.9092,575.0488,574.1612,574.5701,5301.0
2021-07-30 13:20:00,575.91,576.93,574.51,574.51,20426.0,574.3606,575.3779,572.9644,572.9644,20426.0
2021-07-30 13:30:00,574.55,575.23,574.23,575.17,7702.0,573.0043,573.6825,572.6852,573.6226,7702.0
2021-07-30 13:40:00,575.03,578.25,574.0,577.99,23514.0,573.483,576.6944,572.4558,576.4351,23514.0
2021-07-30 13:50:00,578.07,581.89,578.07,579.12,35470.0,576.5148,580.3246,576.5148,577.562,35470.0
2021-07-30 14:00:00,578.57,579.78,578.3,578.67,10417.0,577.0135,578.2202,576.7442,577.1132,10417.0
2021-07-30 14:10:00,578.48,578.48,577.5,578.2,12002.0,576.9237,576.9237,575.9464,576.6445,12002.0
2021-07-30 14:20:00,578.15,578.15,576.79,576.91,4102.0,576.5946,576.5946,575.2383,575.358,4102.0
2021-07-30 14:30:00,576.92,577.85,576.78,577.39,3250.0,575.3679,576.2954,575.2283,575.8367,3250.0
2021-07-30 14:40:00,577.55,578.63,576.89,576.89,7860.0,575.9962,577.0733,575.338,575.338,7860.0
2021-07-30 14:50:00,576.64,577.7,576.52,576.74,4296.0,575.0887,576.1458,574.969,575.1884,4296.0
2021-07-30 15:00:00,576.96,577.86,576.94,576.94,5353.0,575.4078,576.3054,575.3879,575.3879,5353.0
2021-07-30 15:10:00,576.87,577.48,576.61,576.78,3218.0,575.3181,575.9264,575.0588,575.2283,3218.0
2021-07-30 15:20:00,576.69,576.98,575.81,576.49,5600.0,575.1385,575.4278,574.2609,574.9391,5600.0
2021-07-30 15:30:00,576.52,577.5,575.81,576.66,13109.0,574.969,575.9464,574.2609,575.1086,13109.0
2021-07-30 15:40:00,576.35,577.06,574.53,575.55,19161.0,574.7995,575.5076,572.9844,574.0016,19161.0
2021-07-30 15:50:00,575.57,575.65,572.91,574.76,43980.0,574.0216,574.1013,571.3687,573.2137,43980.0
2021-08-02 09:30:00,577.11,578.1,571.23,572.64,17169.0,575.5574,576.5448,569.6932,571.0994,17169.0
2021-08-02 09:40:00,573.02,573.8,570.38,573.11,6707.0,571.4784,572.2563,568.8455,571.5682,6707.0
2021-08-02 09:50:00,575.07,575.96,574.21,575.13,10663.0,573.5229,574.4105,572.6652,573.5827,10663.0
2021-08-02 10:00:00,574.87,578.6,574.87,578.6,3907.0,573.3234,577.0434,573.3234,577.0434,3907.0
2021-08-02 10:10:00,578.21,578.78,577.18,578.78,4170.0,576.6545,577.2229,575.6272,577.2229,4170.0
2021-08-02 10:20:00,579.01,580.38,577.84,578.6,5980.0,577.4523,578.8186,576.2855,577.0434,5980.0
2021-08-02 10:30:00,578.82,580.03,578.79,579.78,3668.0,577.2628,578.4696,577.2329,578.2202,3668.0
2021-08-02 10:40:00,579.62,579.62,578.81,579.09,800.0,578.0607,578.0607,577.2528,577.5321,800.0
2021-08-02 10:50:00,578.78,579.49,578.52,579.49,2450.0,577.2229,577.931,576.9636,577.931,2450.0
2021-08-02 11:00:00,579.33,580.0,578.23,578.75,3100.0,577.7714,578.4396,576.6744,577.193,3100.0
2021-08-02 11:10:00,579.08,579.24,578.58,579.14,2300.0,577.5221,577.6817,577.0235,577.582,2300.0
2021-08-02 11:20:00,579.23,579.65,578.6,579.23,2500.0,577.6717,578.0906,577.0434,577.6717,2500.0
2021-08-02 11:30:00,579.31,580.01,579.16,579.67,3053.0,577.7515,578.4496,577.6019,578.1105,3053.0
2021-08-02 11:40:00,579.8,580.88,579.63,580.3,2513.0,578.2402,579.3173,578.0706,578.7388,2513.0
2021-08-02 11:50:00,579.77,579.78,578.93,579.11,3072.0,578.2103,578.2202,577.3725,577.552,3072.0
2021-08-02 12:00:00,578.87,578.87,576.45,576.45,2750.0,577.3127,577.3127,574.8992,574.8992,2750.0
2021-08-02 12:10:00,576.71,577.1,576.66,576.89,3403.0,575.1585,575.5474,575.1086,575.338,3403.0
2021-08-02 12:20:00,576.9,577.33,576.52,577.33,2456.0,575.348,575.7768,574.969,575.7768,2456.0
2021-08-02 12:30:00,577.48,578.02,577.14,577.14,1765.0,575.9264,576.465,575.5873,575.5873,1765.0
2021-08-02 12:40:00,577.08,577.2,576.48,577.2,3091.0,575.5275,575.6472,574.9291,575.6472,3091.0
2021-08-02 12:50:00,577.86,577.86,577.3,577.64,856.0,576.3054,576.3054,575.7469,576.086,856.0
2021-08-02 13:00:00,577.72,579.17,577.41,578.37,3425.0,576.1658,577.6119,575.8566,576.814,3425.0
2021-08-02 13:10:00,577.93,578.51,577.93,578.51,1100.0,576.3752,576.9537,576.3752,576.9537,1100.0
2021-08-02 13:20:00,578.6,579.13,578.47,579.13,1392.0,577.0434,577.572,576.9138,577.572,1392.0
2021-08-02 13:30:00,579.37,579.57,577.68,577.69,2628.0,577.8113,578.0108,576.1259,576.1359,2628.0
2021-08-02 13:40:00,577.73,577.91,577.17,577.17,926.0,576.1758,576.3553,575.6173,575.6173,926.0
2021-08-02 13:50:00,577.07,577.26,576.94,577.14,1100.0,575.5175,575.707,575.3879,575.5873,1100.0
2021-08-02 14:00:00,577.0,577.45,576.99,577.17,1700.0,575.4477,575.8965,575.4377,575.6173,1700.0
2021-08-02 14:10:00,576.98,577.05,576.78,577.05,1422.0,575.4278,575.4976,575.2283,575.4976,1422.0
2021-08-02 14:20:00,577.19,577.19,576.21,576.41,2301.0,575.6372,575.6372,574.6598,574.8593,2301.0
2021-08-02 14:30:00,576.05,576.4,576.05,576.12,1100.0,574.5003,574.8493,574.5003,574.5701,1100.0
2021-08-02 14:40:00,576.13,576.64,576.08,576.08,900.0,574.5801,575.0887,574.5302,574.5302,900.0
2021-08-02 14:50:00,576.77,577.05,576.73,576.84,1926.0,575.2183,575.4976,575.1784,575.2881,1926.0
2021-08-02 15:00:00,576.86,577.4,576.86,577.39,1001.0,575.3081,575.8466,575.3081,575.8367,1001.0
2021-08-02 15:10:00,577.6,578.55,577.1,577.57,4600.0,576.0461,576.9935,575.5474,576.0162,4600.0
2021-08-02 15:20:00,577.18,577.74,576.48,577.74,2618.0,575.6272,576.1857,574.9291,576.1857,2618.0
2021-08-02 15:30:00,577.4,577.9,576.84,577.66,5576.0,575.8466,576.3453,575.2881,576.1059,5576.0
2021-08-02 15:40:00,577.35,577.43,575.25,575.25,4722.0,575.7968,575.8766,573.7024,573.7024,4722.0
2021-08-02 15:50:00,575.95,578.42,575.95,577.13,23376.0,574.4005,576.8639,574.4005,575.5774,23376.0
2021-08-03 09:30:00,576.85,577.94,573.51,576.45,11521.0,575.2981,576.3852,571.9671,574.8992,11521.0
2021-08-03 09:40:00,576.38,577.07,571.54,571.54,8607.0,574.8294,575.5175,570.0024,570.0024,8607.0
2021-08-03 09:50:00,572.32,573.16,570.7,570.7,4197.0,570.7803,571.618,569.1647,569.1647,4197.0
2021-08-03 10:00:00,571.05,574.36,571.05,572.38,30287.0,569.5137,572.8148,569.5137,570.8401,30287.0
2021-08-03 10:10:00,574.06,574.61,573.67,574.14,1111.0,572.5156,573.0641,572.1267,572.5954,1111.0
2021-08-03 10:20:00,574.9,576.42,574.9,575.73,2131.0,573.3534,574.8693,573.3534,574.1811,2131.0
2021-08-03 10:30:00,576.09,576.94,575.58,576.22,3817.0,574.5402,575.3879,574.0315,574.6698,3817.0
2021-08-03 10:40:00,575.7,575.7,573.26,573.98,1360.0,574.1512,574.1512,571.7178,572.4358,1360.0
2021-08-03 10:50:00,574.41,574.87,574.0,574.52,7718.0,572.8647,573.3234,572.4558,572.9744,7718.0
2021-08-03 11:00:00,574.75,575.42,574.75,575.26,1377.0,573.2038,573.872,573.2038,573.7124,1377.0
2021-08-03 11:10:00,576.0,576.0,575.35,575.91,721.0,574.4504,574.4504,573.8022,574.3606,721.0
2021-08-03 11:20:00,575.67,577.16,574.36,575.61,4351.0,574.1213,575.6073,572.8148,574.0615,4351.0
2021-08-03 11:30:00,575.87,577.42,575.85,576.87,2400.0,574.3208,575.8666,574.3008,575.3181,2400.0
2021-08-03 11:40:00,576.79,579.65,576.78,579.23,3532.0,575.2383,578.0906,575.2283,577.6717,3532.0
2021-08-03 11:50:00,579.21,580.75,579.2,579.2,4979.0,577.6518,579.1876,577.6418,577.6418,4979.0
2021-08-03 12:00:00,579.45,580.09,579.43,579.8,2368.0,577.8911,578.5294,577.8712,578.2402,2368.0
2021-08-03 12:10:00,579.97,580.48,579.87,579.88,1696.0,578.4097,578.9184,578.31,578.32,1696.0
2021-08-03 12:20:00,579.34,579.9,579.33,579.68,1470.0,577.7814,578.3399,577.7714,578.1205,1470.0
2021-08-03 12:30:00,579.85,579.85,579.42,579.64,1459.0,578.29,578.29,577.8612,578.0806,1459.0
2021-08-03 12:40:00,579.76,580.26,579.33,579.52,2201.0,578.2003,578.6989,577.7714,577.9609,2201.0
2021-08-03 12:50:00,579.6,579.91,578.92,579.15,1300.0,578.0407,578.3499,577.3626,577.5919,1300.0
2021-08-03 13:00:00,579.34,579.77,579.15,579.62,2326.0,577.7814,578.2103,577.5919,578.0607,2326.0
2021-08-03 13:10:00,580.16,581.31,580.16,581.23,1942.0,578.5992,579.7461,578.5992,579.6663,1942.0
2021-08-03 13:20:00,580.91,581.58,580.76,580.94,1400.0,579.3472,580.0154,579.1976,579.3771,1400.0
2021-08-03 13:30:00,581.43,581.76,580.3,580.3,3952.0,579.8658,580.1949,578.7388,578.7388,3952.0
2021-08-03 13:40:00,580.1,580.76,579.93,580.76,2616.0,578.5394,579.1976,578.3698,579.1976,2616.0
2021-08-03 13:50:00,579.81,580.25,579.29,579.3,500.0,578.2502,578.689,577.7316,577.7415,500.0
2021-08-03 14:00:00,579.89,580.99,579.89,580.99,1478.0,578.3299,579.427,578.3299,579.427,1478.0
2021-08-03 14:10:00,581.21,581.36,580.51,581.2,1300.0,579.6464,579.796,578.9483,579.6364,1300.0
2021-08-03 14:20:00,580.99,581.26,580.01,580.01,1779.0,579.427,579.6963,578.4496,578.4496,1779.0
2021-08-03 14:30:00,580.23,580.43,580.0,580.0,1096.0,578.669,578.8685,578.4396,578.4396,1096.0
2021-08-03 14:40:00,580.44,581.08,579.78,580.41,14114.0,578.8785,579.5167,578.2202,578.8485,14114.0
2021-08-03 14:50:00,580.47,582.21,580.33,581.92,7130.0,578.9084,580.6437,578.7688,580.3545,7130.0
2021-08-03 15:00:00,581.92,582.5,581.5,582.29,5107.0,580.3545,580.9329,579.9356,580.7235,5107.0
2021-08-03 15:10:00,582.62,583.32,581.61,583.32,7683.0,581.0526,581.7507,580.0453,581.7507,7683.0
2021-08-03 15:20:00,583.59,584.56,583.2,584.05,5426.0,582.02,582.9874,581.631,582.4787,5426.0
2021-08-03 15:30:00,583.94,584.59,583.77,583.98,8090.0,582.369,583.0173,582.1995,582.4089,8090.0
2021-08-03 15:40:00,584.1,584.82,583.91,584.72,4565.0,582.5286,583.2467,582.3391,583.1469,4565.0
2021-08-03 15:50:00,584.85,587.56,583.72,586.69,49962.0,583.2766,585.9793,582.1496,585.1116,49962.0
2021-08-04 09:30:00,580.88,590.75,580.88,587.57,14688.0,579.3173,589.1607,579.3173,585.9893,14688.0
2021-08-04 09:40:00,588.03,593.0,587.59,592.75,5737.0,586.448,591.4047,586.0092,591.1553,5737.0
2021-08-04 09:50:00,592.96,595.52,592.95,594.12,19100.0,591.3648,593.9179,591.3548,592.5217,19100.0
2021-08-04 10:00:00,594.35,594.9,593.01,594.33,9804.0,592.751,593.2996,591.4146,592.7311,9804.0
2021-08-04 10:10:00,594.38,596.68,593.33,594.82,12803.0,592.781,595.0748,591.7338,593.2198,12803.0
2021-08-04 10:20:00,595.35,597.33,595.28,596.14,10344.0,593.7483,595.723,593.6785,594.5362,10344.0
2021-08-04 10:30:00,596.19,598.19,592.01,592.06,26682.0,594.5861,596.5807,590.4173,590.4672,26682.0
2021-08-04 10:40:00,591.63,594.53,591.55,592.8,11371.0,590.0384,592.9306,589.9586,591.2052,11371.0
2021-08-04 10:50:00,592.68,593.86,591.07,593.86,7523.0,591.0855,592.2624,589.4799,592.2624,7523.0
2021-08-04 11:00:00,594.0,595.03,591.63,591.76,8586.0,592.402,593.4292,590.0384,590.168,8586.0
2021-08-04 11:10:00,591.66,592.07,590.68,591.84,9804.0,590.0683,590.4772,589.0909,590.2478,9804.0
2021-08-04 11:20:00,591.56,592.78,591.43,592.68,5072.0,589.9685,591.1853,589.8389,591.0855,5072.0
2021-08-04 11:30:00,593.81,594.54,592.75,593.66,5155.0,592.2125,592.9405,591.1553,592.0629,5155.0
2021-08-04 11:40:00,593.6,594.37,593.04,594.37,9694.0,592.0031,592.771,591.4446,592.771,9694.0
2021-08-04 11:50:00,593.89,595.0,593.45,595.0,7192.0,592.2923,593.3993,591.8535,593.3993,7192.0
2021-08-04 12:00:00,595.35,598.58,595.32,598.58,7655.0,593.7483,596.9697,593.7184,596.9697,7655.0
2021-08-04 12:10:00,598.59,598.66,596.6,596.6,13041.0,596.9796,597.0494,594.995,594.995,13041.0
2021-08-04 12:20:00,595.94,596.04,594.18,594.36,8315.0,594.3368,594.4365,592.5815,592.761,8315.0
2021-08-04 12:30:00,594.15,595.82,593.89,595.2,6519.0,592.5516,594.2171,592.2923,593.5988,6519.0
2021-08-04 12:40:00,595.17,595.17,593.5,594.7,8309.0,593.5688,593.5688,591.9033,593.1001,8309.0
2021-08-04 12:50:00,594.92,595.14,593.75,594.22,7199.0,593.3195,593.5389,592.1527,592.6214,7199.0
2021-08-04 13:00:00,593.8,595.54,593.35,595.54,4594.0,592.2025,593.9378,591.7537,593.9378,4594.0
2021-08-04 13:10:00,595.78,596.73,595.5,596.56,6028.0,594.1772,595.1246,593.8979,594.9551,6028.0
2021-08-04 13:20:00,596.65,597.13,596.19,597.0,3503.0,595.0449,595.5236,594.5861,595.3939,3503.0
2021-08-04 13:30:00,596.94,597.58,596.28,596.38,5600.0,595.3341,595.9724,594.6758,594.7756,5600.0
2021-08-04 13:40:00,596.15,596.19,593.28,593.47,25327.0,594.5462,594.5861,591.6839,591.8734,25327.0
2021-08-04 13:50:00,593.83,593.83,590.56,591.12,9332.0,592.2324,592.2324,588.9712,589.5297,9332.0
2021-08-04 14:00:00,590.5,592.63,590.42,590.82,8003.0,588.9114,591.0357,588.8316,589.2305,8003.0
2021-08-04 14:10:00,591.0,591.0,588.5,589.02,22220.0,589.4101,589.4101,586.9168,587.4354,22220.0
2021-08-04 14:20:00,588.93,588.93,581.07,581.96,56665.0,587.3456,587.3456,579.5068,580.3944,56665.0
2021-08-04 14:30:00,582.61,586.35,582.24,586.0,26232.0,581.0426,584.7726,580.6736,584.4235,26232.0
2021-08-04 14:40:00,585.92,586.95,583.55,585.0,12423.0,584.3437,585.3709,581.9801,583.4262,12423.0
2021-08-04 14:50:00,585.3,585.8,583.69,583.71,7739.0,583.7254,584.224,582.1197,582.1397,7739.0
2021-08-04 15:00:00,583.86,584.59,583.0,583.0,5380.0,582.2893,583.0173,581.4316,581.4316,5380.0
2021-08-04 15:10:00,582.75,583.56,582.19,582.19,7992.0,581.1822,581.9901,580.6238,580.6238,7992.0
2021-08-04 15:20:00,581.98,582.58,579.54,581.57,17715.0,580.4143,581.0127,577.9809,580.0054,17715.0
2021-08-04 15:30:00,581.9,582.88,579.32,579.32,22177.0,580.3345,581.3119,577.7615,577.7615,22177.0
2021-08-04 15:40:00,580.21,582.85,579.63,582.85,14501.0,578.6491,581.282,578.0706,581.282,14501.0
2021-08-04 15:50:00,583.36,583.38,579.5,579.5,62269.0,581.7906,581.8106,577.941,577.941,62269.0
2021-08-05 09:30:00,586.33,588.62,570.85,581.6,91285.0,584.7526,587.0365,569.3143,580.0353,91285.0
2021-08-05 09:40:00,581.51,583.89,580.0,581.73,46195.0,579.9456,582.3192,578.4396,580.165,46195.0
2021-08-05 09:50:00,582.44,590.0,582.02,588.64,17170.0,580.8731,588.4127,580.4542,587.0564,17170.0
2021-08-05 10:00:00,589.4,591.2,586.09,590.88,19060.0,587.8144,589.6095,584.5133,589.2904,19060.0
2021-08-05 10:10:00,590.79,593.56,590.04,593.56,21964.0,589.2006,591.9632,588.4526,591.9632,21964.0
2021-08-05 10:20:00,594.22,594.62,590.5,590.5,10681.0,592.6214,593.0203,588.9114,588.9114,10681.0
2021-08-05 10:30:00,590.33,590.33,588.0,588.91,19908.0,588.7419,588.7419,586.4181,587.3257,19908.0
2021-08-05 10:40:00,588.48,589.6,587.95,588.28,10887.0,586.8968,588.0138,586.3683,586.6974,10887.0
2021-08-05 10:50:00,588.72,590.73,588.05,590.31,21133.0,587.1362,589.1408,586.468,588.7219,21133.0
2021-08-05 11:00:00,590.05,591.57,588.68,589.87,16200.0,588.4626,589.9785,587.0963,588.2831,16200.0
2021-08-05 11:10:00,589.92,591.25,589.85,591.12,10354.0,588.333,589.6594,588.2631,589.5297,10354.0
2021-08-05 11:20:00,591.6,594.0,590.48,594.0,16892.0,590.0084,592.402,588.8915,592.402,16892.0
2021-08-05 11:30:00,593.94,594.18,591.0,593.08,15058.0,592.3421,592.5815,589.4101,591.4845,15058.0
2021-08-05 11:40:00,593.62,595.65,593.54,595.31,9489.0,592.023,594.0475,591.9432,593.7085,9489.0
2021-08-05 11:50:00,595.21,596.11,595.15,596.02,9111.0,593.6087,594.5063,593.5489,594.4165,9111.0
2021-08-05 12:00:00,596.11,600.0,595.38,600.0,49139.0,594.5063,598.3858,593.7783,598.3858,49139.0
2021-08-05 12:10:00,599.59,600.0,598.38,599.5,36924.0,597.9769,598.3858,596.7702,597.8872,36924.0
2021-08-05 12:20:00,599.5,600.2,598.99,600.0,144283.0,597.8872,598.5853,597.3786,598.3858,144283.0
2021-08-05 12:30:00,599.91,600.3,599.51,599.77,28881.0,598.2961,598.685,597.8972,598.1565,28881.0
2021-08-05 12:40:00,599.81,599.95,597.2,598.8,39823.0,598.1964,598.336,595.5934,597.1891,39823.0
2021-08-05 12:50:00,598.25,599.69,597.27,599.33,8126.0,596.6405,598.0767,595.6632,597.7176,8126.0
2021-08-05 13:00:00,599.18,599.38,598.17,598.6,7968.0,597.568,597.7675,596.5608,596.9896,7968.0
2021-08-05 13:10:00,598.75,600.0,598.75,599.62,19567.0,597.1392,598.3858,597.1392,598.0069,19567.0
2021-08-05 13:20:00,599.62,599.92,598.35,598.53,11146.0,598.0069,598.3061,596.7403,596.9198,11146.0
2021-08-05 13:30:00,598.35,598.77,595.63,596.0,13463.0,596.7403,597.1591,594.0276,594.3966,13463.0
2021-08-05 13:40:00,595.84,598.5,595.84,598.5,12746.0,594.237,596.8899,594.237,596.8899,12746.0
2021-08-05 13:50:00,598.5,598.86,595.86,597.69,15270.0,596.8899,597.2489,594.257,596.0821,15270.0
2021-08-05 14:00:00,598.0,598.49,596.84,597.52,9737.0,596.3912,596.8799,595.2343,595.9125,9737.0
2021-08-05 14:10:00,598.38,600.2,598.38,599.69,25890.0,596.7702,598.5853,596.7702,598.0767,25890.0
2021-08-05 14:20:00,599.9,600.0,599.03,599.58,11823.0,598.2861,598.3858,597.4184,597.967,11823.0
2021-08-05 14:30:00,599.69,600.16,599.1,599.81,17686.0,598.0767,598.5454,597.4883,598.1964,17686.0
2021-08-05 14:40:00,599.98,601.0,599.35,599.64,25371.0,598.3659,599.3831,597.7376,598.0268,25371.0
2021-08-05 14:50:00,599.85,600.17,599.42,599.92,8815.0,598.2362,598.5554,597.8074,598.3061,8815.0
2021-08-05 15:00:00,599.75,600.2,598.29,598.49,11657.0,598.1365,598.5853,596.6804,596.8799,11657.0
2021-08-05 15:10:00,598.67,599.72,597.41,598.78,8550.0,597.0594,598.1066,595.8028,597.1691,8550.0
2021-08-05 15:20:00,598.62,599.75,598.24,598.67,9773.0,597.0096,598.1365,596.6306,597.0594,9773.0
2021-08-05 15:30:00,598.64,598.76,597.93,598.69,12220.0,597.0295,597.1492,596.3214,597.0794,12220.0
2021-08-05 15:40:00,598.67,599.38,598.28,599.22,17534.0,597.0594,597.7675,596.6705,597.6079,17534.0
2021-08-05 15:50:00,599.5,603.14,599.49,602.57,98624.0,597.8872,601.5174,597.8772,600.9489,98624.0
2021-08-06 09:30:00,603.09,608.0,600.25,607.48,60045.0,601.4675,606.3643,598.6352,605.8457,60045.0
2021-08-06 09:40:00,605.96,608.57,602.4,604.99,65162.0,604.3298,606.9328,600.7794,603.3624,65162.0
2021-08-06 09:50:00,604.81,608.6,604.3,605.75,23094.0,603.1829,606.9627,602.6743,604.1204,23094.0
2021-08-06 10:00:00,604.81,606.15,600.02,601.38,18405.0,603.1829,604.5193,598.4058,599.7621,18405.0
2021-08-06 10:10:00,601.52,604.07,600.86,602.7,33871.0,599.9018,602.4449,599.2435,601.0786,33871.0
2021-08-06 10:20:00,603.0,604.1,602.32,603.95,13316.0,601.3778,602.4748,600.6996,602.3252,13316.0
2021-08-06 10:30:00,603.45,603.45,600.22,602.5,18403.0,601.8266,601.8266,598.6052,600.8791,18403.0
2021-08-06 10:40:00,603.0,605.38,602.59,604.1,14611.0,601.3778,603.7514,600.9689,602.4748,14611.0
2021-08-06 10:50:00,605.0,606.51,604.93,606.51,12254.0,603.3724,604.8783,603.3026,604.8783,12254.0
2021-08-06 11:00:00,606.26,607.44,605.01,607.09,9248.0,604.629,605.8058,603.3824,605.4568,9248.0
2021-08-06 11:10:00,607.25,608.0,605.97,606.81,7117.0,605.6163,606.3643,604.3398,605.1775,7117.0
2021-08-06 11:20:00,606.02,607.86,605.92,605.92,8204.0,604.3896,606.2247,604.2899,604.2899,8204.0
2021-08-06 11:30:00,606.18,607.13,605.47,607.13,11433.0,604.5492,605.4967,603.8411,605.4967,11433.0
2021-08-06 11:40:00,607.44,608.58,606.51,608.02,12452.0,605.8058,606.9428,604.8783,606.3843,12452.0
2021-08-06 11:50:00,608.1,609.0,607.58,608.7,8413.0,606.464,607.3616,605.9454,607.0624,8413.0
2021-08-06 12:00:00,608.88,609.84,608.65,609.4,17735.0,607.242,608.1994,607.0126,607.7606,17735.0
2021-08-06 12:10:00,609.53,609.92,609.2,609.78,9409.0,607.8902,608.2792,607.5611,608.1395,9409.0
2021-08-06 12:20:00,609.78,609.78,608.63,609.04,9515.0,608.1395,608.1395,606.9926,607.4015,9515.0
2021-08-06 12:30:00,609.09,609.53,608.66,609.29,7558.0,607.4514,607.8902,607.0225,607.6508,7558.0
2021-08-06 12:40:00,609.33,610.07,608.63,608.88,25629.0,607.6907,608.4287,606.9926,607.242,25629.0
2021-08-06 12:50:00,608.88,610.51,608.5,610.24,17139.0,607.242,608.8676,606.863,608.5983,17139.0
2021-08-06 13:00:00,610.82,613.09,610.82,611.81,11183.0,609.1767,611.4406,609.1767,610.1641,11183.0
2021-08-06 13:10:00,611.47,612.14,611.22,611.93,6608.0,609.825,610.4932,609.5757,610.2837,6608.0
2021-08-06 13:20:00,612.15,613.0,612.15,612.63,12999.0,610.5032,611.3509,610.5032,610.9819,12999.0
2021-08-06 13:30:00,612.9,614.48,612.68,614.26,18745.0,611.2511,612.8269,611.0317,612.6075,18745.0
2021-08-06 13:40:00,614.38,615.0,613.9,614.95,18253.0,612.7272,613.3455,612.2484,613.2956,18253.0
2021-08-06 13:50:00,614.5,614.52,612.16,612.37,12541.0,612.8468,612.8668,610.5131,610.7226,12541.0
2021-08-06 14:00:00,612.72,613.99,612.41,613.98,8671.0,611.0716,612.3382,610.7625,612.3282,8671.0
2021-08-06 14:10:00,613.96,614.32,613.23,614.05,5890.0,612.3083,612.6673,611.5802,612.398,5890.0
2021-08-06 14:20:00,614.66,614.79,613.53,613.99,4967.0,613.0064,613.1361,611.8794,612.3382,4967.0
2021-08-06 14:30:00,614.0,614.62,613.54,614.57,18936.0,612.3482,612.9665,611.8894,612.9166,18936.0
2021-08-06 14:40:00,614.14,614.85,613.88,614.64,21108.0,612.4878,613.1959,612.2285,612.9865,21108.0
2021-08-06 14:50:00,614.68,614.91,613.0,613.69,9686.0,613.0263,613.2557,611.3509,612.039,9686.0
2021-08-06 15:00:00,613.63,613.64,611.34,611.8,12278.0,611.9792,611.9891,609.6953,610.1541,12278.0
2021-08-06 15:10:00,611.9,612.63,611.76,611.95,12392.0,610.2538,610.9819,610.1142,610.3037,12392.0
2021-08-06 15:20:00,612.19,612.19,611.13,611.63,10164.0,610.543,610.543,609.4859,609.9846,10164.0
2021-08-06 15:30:00,612.06,612.42,611.1,611.51,17385.0,610.4134,610.7724,609.456,609.8649,17385.0
2021-08-06 15:40:00,611.43,611.74,610.62,611.59,10654.0,609.7851,610.0943,608.9773,609.9447,10654.0
2021-08-06 15:50:00,611.14,612.0,610.55,611.1,43523.0,609.4959,610.3536,608.9075,609.456,43523.0
2021-08-09 09:30:00,610.85,618.68,610.68,618.08,40265.0,609.2067,617.0156,609.0371,616.4172,40265.0
2021-08-09 09:40:00,618.6,623.86,618.49,622.04,38542.0,616.9358,622.1816,616.8261,620.3665,38542.0
2021-08-09 09:50:00,622.62,624.55,620.01,622.73,47234.0,620.945,622.8698,618.342,621.0547,47234.0
2021-08-09 10:00:00,623.2,624.02,622.91,623.82,17097.0,621.5234,622.3412,621.2342,622.1418,17097.0
2021-08-09 10:10:00,623.0,624.02,621.48,622.73,10089.0,621.324,622.3412,619.8081,621.0547,10089.0
2021-08-09 10:20:00,623.16,623.16,620.85,622.52,11147.0,621.4835,621.4835,619.1797,620.8453,11147.0
2021-08-09 10:30:00,622.89,624.18,622.8,624.11,13570.0,621.2143,622.5008,621.1245,622.431,13570.0
2021-08-09 10:40:00,624.11,624.77,622.31,623.9,8806.0,622.431,623.0892,620.6358,622.2215,8806.0
2021-08-09 10:50:00,623.63,624.62,619.37,620.34,13277.0,621.9523,622.9396,617.7037,618.6711,13277.0
2021-08-09 11:00:00,620.77,621.72,620.24,620.36,13473.0,619.1,620.0474,618.5714,618.6911,13473.0
2021-08-09 11:10:00,620.34,620.45,618.86,619.49,12232.0,618.6711,618.7808,617.1951,617.8234,12232.0
2021-08-09 11:20:00,619.81,620.4,619.14,619.56,8126.0,618.1425,618.731,617.4743,617.8932,8126.0
2021-08-09 11:30:00,620.06,620.23,618.8,618.99,10586.0,618.3919,618.5614,617.1353,617.3248,10586.0
2021-08-09 11:40:00,618.82,618.82,614.23,614.8,14891.0,617.1552,617.1552,612.5776,613.146,14891.0
2021-08-09 11:50:00,614.74,614.74,612.04,612.87,9607.0,613.0862,613.0862,610.3934,611.2212,9607.0
2021-08-09 12:00:00,613.08,613.6,610.59,611.18,11170.0,611.4307,611.9493,608.9473,609.5358,11170.0
2021-08-09 12:10:00,611.1,613.82,610.67,613.2,21213.0,609.456,612.1687,609.0271,611.5503,21213.0
2021-08-09 12:20:00,613.71,615.56,613.41,613.78,9200.0,612.059,613.904,611.7598,612.1288,9200.0
2021-08-09 12:30:00,613.96,614.97,613.62,614.87,4932.0,612.3083,613.3156,611.9692,613.2158,4932.0
2021-08-09 12:40:00,614.92,615.4,614.69,615.4,2164.0,613.2657,613.7444,613.0363,613.7444,2164.0
2021-08-09 12:50:00,615.25,616.02,614.5,615.16,10429.0,613.5948,614.3627,612.8468,613.5051,10429.0
2021-08-09 13:00:00,615.23,615.23,614.32,614.89,3289.0,613.5749,613.5749,612.6673,613.2358,3289.0
2021-08-09 13:10:00,615.05,617.55,615.05,617.49,7225.0,613.3954,615.8886,613.3954,615.8288,7225.0
2021-08-09 13:20:00,617.46,619.73,617.46,619.43,26880.0,615.7989,618.0628,615.7989,617.7636,26880.0
2021-08-09 13:30:00,619.31,619.96,617.19,617.2,14742.0,617.6439,618.2921,615.5296,615.5396,14742.0
2021-08-09 13:40:00,616.44,616.84,614.99,615.87,5072.0,614.7816,615.1805,613.3355,614.2131,5072.0
2021-08-09 13:50:00,616.24,618.11,616.24,617.74,5120.0,614.5821,616.4471,614.5821,616.0781,5120.0
2021-08-09 14:00:00,617.42,618.98,617.42,618.8,17238.0,615.759,617.3148,615.759,617.1353,17238.0
2021-08-09 14:10:00,619.15,619.47,618.31,618.82,3780.0,617.4843,617.8035,616.6466,617.1552,3780.0
2021-08-09 14:20:00,619.21,620.45,619.17,620.19,22891.0,617.5442,618.7808,617.5043,618.5215,22891.0
2021-08-09 14:30:00,620.09,620.09,618.0,619.07,23468.0,618.4218,618.4218,616.3374,617.4045,23468.0
2021-08-09 14:40:00,619.07,619.07,616.18,616.5,5128.0,617.4045,617.4045,614.5223,614.8415,5128.0
2021-08-09 14:50:00,616.75,616.75,615.01,615.01,6831.0,615.0908,615.0908,613.3555,613.3555,6831.0
2021-08-09 15:00:00,614.61,615.93,613.93,615.82,3956.0,612.9565,614.273,612.2784,614.1633,3956.0
2021-08-09 15:10:00,615.92,616.0,614.71,615.03,4731.0,614.263,614.3428,613.0563,613.3754,4731.0
2021-08-09 15:20:00,614.9,615.16,611.63,611.99,15557.0,613.2458,613.5051,609.9846,610.3436,15557.0
2021-08-09 15:30:00,612.0,613.27,610.73,613.01,11002.0,610.3536,611.6201,609.087,611.3608,11002.0
2021-08-09 15:40:00,612.88,613.95,612.15,613.66,9946.0,611.2312,612.2983,610.5032,612.0091,9946.0
2021-08-09 15:50:00,614.06,614.66,613.15,613.94,33332.0,612.408,613.0064,611.5005,612.2883,33332.0
2021-08-10 09:30:00,615.73,619.39,613.41,618.21,16113.0,614.0735,617.7237,611.7598,616.5468,16113.0
2021-08-10 09:40:00,618.13,619.78,618.07,618.18,6262.0,616.4671,618.1126,616.4072,616.5169,6262.0
2021-08-10 09:50:00,618.99,619.05,614.56,615.34,4126.0,617.3248,617.3846,612.9067,613.6846,4126.0
2021-08-10 10:00:00,615.38,615.68,613.1,613.49,7957.0,613.7245,614.0237,611.4506,611.8395,7957.0
2021-08-10 10:10:00,613.07,614.51,611.64,612.0,11782.0,611.4207,612.8568,609.9945,610.3536,11782.0
2021-08-10 10:20:00,612.03,613.78,612.03,612.25,5043.0,610.3835,612.1288,610.3835,610.6029,5043.0
2021-08-10 10:30:00,612.66,613.27,606.01,607.34,19220.0,611.0118,611.6201,604.3797,605.7061,19220.0
2021-08-10 10:40:00,607.25,609.3,604.55,609.06,20106.0,605.6163,607.6608,602.9236,607.4215,20106.0
2021-08-10 10:50:00,608.65,608.65,606.41,607.71,6009.0,607.0126,607.0126,604.7786,606.0751,6009.0
2021-08-10 11:00:00,608.16,608.31,605.82,607.55,9488.0,606.5239,606.6735,604.1902,605.9155,9488.0
2021-08-10 11:10:00,607.81,608.0,606.01,606.48,5891.0,606.1748,606.3643,604.3797,604.8484,5891.0
2021-08-10 11:20:00,606.99,607.29,606.15,606.95,5450.0,605.357,605.6562,604.5193,605.3171,5450.0
2021-08-10 11:30:00,607.01,607.83,606.4,606.61,22285.0,605.377,606.1948,604.7686,604.9781,22285.0
2021-08-10 11:40:00,606.85,609.53,606.64,608.99,16574.0,605.2174,607.8902,605.008,607.3517,16574.0
2021-08-10 11:50:00,609.0,609.52,608.57,608.98,15918.0,607.3616,607.8802,606.9328,607.3417,15918.0
2021-08-10 12:00:00,608.92,609.48,607.81,609.27,12933.0,607.2818,607.8403,606.1748,607.6309,12933.0
2021-08-10 12:10:00,608.75,609.02,607.93,608.89,5123.0,607.1123,607.3816,606.2945,607.2519,5123.0
2021-08-10 12:20:00,608.75,609.95,608.74,609.95,2700.0,607.1123,608.3091,607.1023,608.3091,2700.0
2021-08-10 12:30:00,609.85,609.85,607.94,608.1,8818.0,608.2093,608.2093,606.3045,606.464,8818.0
2021-08-10 12:40:00,607.87,609.85,607.86,608.73,9361.0,606.2347,608.2093,606.2247,607.0924,9361.0
2021-08-10 12:50:00,608.77,609.55,608.24,609.08,3200.0,607.1322,607.9101,606.6037,607.4414,3200.0
2021-08-10 13:00:00,609.06,609.16,608.59,609.15,1580.0,607.4215,607.5212,606.9527,607.5112,1580.0
2021-08-10 13:10:00,609.19,610.04,608.93,609.91,7269.0,607.5511,608.3988,607.2918,608.2692,7269.0
2021-08-10 13:20:00,609.89,610.03,608.01,608.69,4229.0,608.2492,608.3889,606.3743,607.0525,4229.0
2021-08-10 13:30:00,608.72,611.0,608.63,610.5,3401.0,607.0824,609.3562,606.9926,608.8576,3401.0
2021-08-10 13:40:00,610.75,612.43,610.75,612.43,2371.0,609.1069,610.7824,609.1069,610.7824,2371.0
2021-08-10 13:50:00,612.46,612.46,610.69,611.09,6568.0,610.8123,610.8123,609.0471,609.446,6568.0
2021-08-10 14:00:00,611.09,612.01,610.99,611.61,1745.0,609.446,610.3635,609.3463,609.9646,1745.0
2021-08-10 14:10:00,612.17,612.17,611.12,612.09,2929.0,610.5231,610.5231,609.4759,610.4433,2929.0
2021-08-10 14:20:00,611.84,613.42,611.84,613.42,17431.0,610.194,611.7697,610.194,611.7697,17431.0
2021-08-10 14:30:00,613.19,614.49,613.19,614.1,6876.0,611.5404,612.8369,611.5404,612.4479,6876.0
2021-08-10 14:40:00,614.23,614.46,613.48,614.08,10539.0,612.5776,612.8069,611.8296,612.428,10539.0
2021-08-10 14:50:00,613.75,614.48,613.73,614.21,5802.0,612.0988,612.8269,612.0789,612.5576,5802.0
2021-08-10 15:00:00,614.25,614.36,613.43,613.55,6500.0,612.5975,612.7072,611.7797,611.8994,6500.0
2021-08-10 15:10:00,613.5,613.76,612.75,613.76,6582.0,611.8495,612.1088,611.1015,612.1088,6582.0
2021-08-10 15:20:00,613.79,614.05,613.25,613.25,6329.0,612.1387,612.398,611.6002,611.6002,6329.0
2021-08-10 15:30:00,613.23,614.0,612.82,612.82,8612.0,611.5802,612.3482,611.1714,611.1714,8612.0
2021-08-10 15:40:00,612.67,614.04,611.76,613.69,19606.0,611.0218,612.3881,610.1142,612.039,19606.0
2021-08-10 15:50:00,613.33,615.0,612.28,614.98,33914.0,611.68,613.3455,610.6328,613.3255,33914.0
2021-08-11 09:30:00,616.07,620.0,616.07,618.41,19848.0,614.4126,618.332,614.4126,616.7463,19848.0
2021-08-11 09:40:00,617.55,618.4,613.55,616.11,9371.0,615.8886,616.7363,611.8994,614.4525,9371.0
2021-08-11 09:50:00,616.01,618.5,615.83,618.26,6865.0,614.3528,616.8361,614.1733,616.5967,6865.0
2021-08-11 10:00:00,618.07,618.99,616.14,618.1,4603.0,616.4072,617.3248,614.4824,616.4371,4603.0
2021-08-11 10:10:00,618.34,618.47,617.68,618.29,5094.0,616.6765,616.8062,616.0183,616.6266,5094.0
2021-08-11 10:20:00,618.27,618.39,617.15,618.14,3150.0,616.6067,616.7264,615.4897,616.477,3150.0
2021-08-11 10:30:00,618.13,618.39,616.95,618.23,5814.0,616.4671,616.7264,615.2902,616.5668,5814.0
2021-08-11 10:40:00,617.86,620.2,617.86,618.21,15438.0,616.1978,618.5315,616.1978,616.5468,15438.0
2021-08-11 10:50:00,617.76,618.27,616.51,618.0,6345.0,616.0981,616.6067,614.8514,616.3374,6345.0
2021-08-11 11:00:00,617.94,617.94,615.0,615.0,6043.0,616.2776,616.2776,613.3455,613.3455,6043.0
2021-08-11 11:10:00,615.28,616.06,615.0,615.2,1519.0,613.6247,614.4026,613.3455,613.5449,1519.0
2021-08-11 11:20:00,615.56,616.4,613.0,614.16,12639.0,613.904,614.7417,611.3509,612.5077,12639.0
2021-08-11 11:30:00,614.24,618.94,614.03,618.94,11517.0,612.5875,617.2749,612.3781,617.2749,11517.0
2021-08-11 11:40:00,619.0,619.31,617.85,618.9,6458.0,617.3347,617.6439,616.1878,617.235,6458.0
2021-08-11 11:50:00,618.61,620.44,618.5,619.8,13248.0,616.9458,618.7709,616.8361,618.1326,13248.0
2021-08-11 12:00:00,619.99,619.99,618.8,619.86,4899.0,618.3221,618.3221,617.1353,618.1924,4899.0
2021-08-11 12:10:00,619.67,621.0,619.32,620.88,6672.0,618.0029,619.3293,617.6539,619.2097,6672.0
2021-08-11 12:20:00,620.95,621.37,620.45,620.77,3408.0,619.2795,619.6983,618.7808,619.1,3408.0
2021-08-11 12:30:00,620.53,620.73,620.2,620.56,3564.0,618.8606,619.0601,618.5315,618.8905,3564.0
2021-08-11 12:40:00,620.78,620.82,618.76,619.57,4633.0,619.1099,619.1498,617.0954,617.9032,4633.0
2021-08-11 12:50:00,618.81,619.6,618.51,619.33,3468.0,617.1452,617.9331,616.846,617.6638,3468.0
2021-08-11 13:00:00,618.65,618.65,617.0,617.01,6500.0,616.9857,616.9857,615.3401,615.3501,6500.0
2021-08-11 13:10:00,617.08,617.46,616.48,616.48,4300.0,615.4199,615.7989,614.8215,614.8215,4300.0
2021-08-11 13:20:00,616.27,616.39,615.01,615.68,2532.0,614.6121,614.7317,613.3555,614.0237,2532.0
2021-08-11 13:30:00,615.69,615.7,614.37,614.37,2250.0,614.0336,614.0436,612.7172,612.7172,2250.0
2021-08-11 13:40:00,614.51,615.87,614.51,614.87,2907.0,612.8568,614.2131,612.8568,613.2158,2907.0
2021-08-11 13:50:00,613.91,615.83,613.91,615.83,1000.0,612.2584,614.1733,612.2584,614.1733,1000.0
2021-08-11 14:00:00,615.2,615.2,614.64,614.64,5700.0,613.5449,613.5449,612.9865,612.9865,5700.0
2021-08-11 14:10:00,614.98,614.99,613.0,614.23,3581.0,613.3255,613.3355,611.3509,612.5776,3581.0
2021-08-11 14:20:00,614.49,614.49,612.38,612.38,2400.0,612.8369,612.8369,610.7325,610.7325,2400.0
2021-08-11 14:30:00,613.04,614.19,612.0,612.36,8570.0,611.3908,612.5377,610.3536,610.7126,8570.0
2021-08-11 14:40:00,612.17,612.75,609.95,609.99,16724.0,610.5231,611.1015,608.3091,608.349,16724.0
2021-08-11 14:50:00,610.58,610.58,604.44,605.08,15338.0,608.9374,608.9374,602.8139,603.4522,15338.0
2021-08-11 15:00:00,605.38,607.71,604.83,607.62,13282.0,603.7514,606.0751,603.2028,605.9853,13282.0
2021-08-11 15:10:00,607.62,607.94,606.16,607.12,7256.0,605.9853,606.3045,604.5293,605.4867,7256.0
2021-08-11 15:20:00,607.5,608.02,607.01,607.96,5842.0,605.8657,606.3843,605.377,606.3244,5842.0
2021-08-11 15:30:00,606.94,607.48,606.46,606.57,5698.0,605.3072,605.8457,604.8285,604.9382,5698.0
2021-08-11 15:40:00,606.8,606.8,603.41,606.32,20806.0,605.1675,605.1675,601.7867,604.6888,20806.0
2021-08-11 15:50:00,606.69,609.43,606.37,608.46,29784.0,605.0578,607.7905,604.7387,606.8231,29784.0
2021-08-12 09:30:00,607.0,608.11,600.51,603.56,28984.0,605.367,606.474,598.8945,601.9363,28984.0
2021-08-12 09:40:00,602.0,603.78,599.4,601.08,11557.0,600.3805,602.1557,597.7875,599.4629,11557.0
2021-08-12 09:50:00,601.62,602.6,600.0,600.34,10404.0,600.0015,600.9788,598.3858,598.7249,10404.0
2021-08-12 10:00:00,601.16,601.47,599.88,601.04,15386.0,599.5427,599.8519,598.2662,599.423,15386.0
2021-08-12 10:10:00,600.37,602.78,600.37,602.32,8393.0,598.7548,601.1584,598.7548,600.6996,8393.0
2021-08-12 10:20:00,602.95,603.05,599.88,600.49,11760.0,601.3279,601.4276,598.2662,598.8745,11760.0
2021-08-12 10:30:00,600.0,602.98,598.03,602.18,23111.0,598.3858,601.3578,596.4211,600.56,23111.0
2021-08-12 10:40:00,601.9,605.64,601.76,605.21,20908.0,600.2807,604.0107,600.1411,603.5818,20908.0
2021-08-12 10:50:00,605.42,606.54,604.6,606.54,13977.0,603.7913,604.9082,602.9735,604.9082,13977.0
2021-08-12 11:00:00,605.84,607.8,605.28,607.8,10365.0,604.2101,606.1649,603.6516,606.1649,10365.0
2021-08-12 11:10:00,607.28,608.17,606.85,607.43,4245.0,605.6463,606.5339,605.2174,605.7959,4245.0
2021-08-12 11:20:00,607.34,608.62,607.3,608.62,4778.0,605.7061,606.9826,605.6662,606.9826,4778.0
2021-08-12 11:30:00,607.86,609.23,607.57,608.13,3268.0,606.2247,607.591,605.9355,606.494,3268.0
2021-08-12 11:40:00,607.75,608.13,607.62,607.89,6211.0,606.115,606.494,605.9853,606.2546,6211.0
2021-08-12 11:50:00,607.9,608.66,607.04,607.05,3894.0,606.2646,607.0225,605.4069,605.4169,3894.0
2021-08-12 12:00:00,607.49,608.27,607.12,607.6,3100.0,605.8557,606.6336,605.4867,605.9654,3100.0
2021-08-12 12:10:00,607.39,608.38,606.76,608.38,3985.0,605.756,606.7433,605.1277,606.7433,3985.0
2021-08-12 12:20:00,607.57,608.0,607.16,607.26,2300.0,605.9355,606.3643,605.5266,605.6263,2300.0
2021-08-12 12:30:00,607.48,608.27,606.92,607.63,3704.0,605.8457,606.6336,605.2872,605.9953,3704.0
2021-08-12 12:40:00,607.73,608.2,607.32,607.81,1600.0,606.095,606.5638,605.6861,606.1748,1600.0
2021-08-12 12:50:00,608.13,608.3,607.41,608.24,2479.0,606.494,606.6635,605.7759,606.6037,2479.0
2021-08-12 13:00:00,608.15,608.39,607.78,608.0,1000.0,606.5139,606.7533,606.1449,606.3643,1000.0
2021-08-12 13:10:00,608.3,609.86,608.3,609.42,3290.0,606.6635,608.2193,606.6635,607.7805,3290.0
2021-08-12 13:20:00,609.5,610.6,609.5,610.05,2921.0,607.8603,608.9573,607.8603,608.4088,2921.0
2021-08-12 13:30:00,610.02,610.12,609.52,609.87,930.0,608.3789,608.4786,607.8802,608.2293,930.0
2021-08-12 13:40:00,609.2,609.51,608.31,608.64,2629.0,607.5611,607.8703,606.6735,607.0026,2629.0
2021-08-12 13:50:00,608.83,610.76,608.83,610.1,16633.0,607.1921,609.1169,607.1921,608.4587,16633.0
2021-08-12 14:00:00,610.5,610.75,610.32,610.65,500.0,608.8576,609.1069,608.6781,609.0072,500.0
2021-08-12 14:10:00,610.3,611.52,610.3,611.27,4158.0,608.6581,609.8748,608.6581,609.6255,4158.0
2021-08-12 14:20:00,611.05,611.05,610.15,610.21,2553.0,609.4061,609.4061,608.5085,608.5684,2553.0
2021-08-12 14:30:00,610.6,610.98,609.28,609.28,2335.0,608.9573,609.3363,607.6409,607.6409,2335.0
2021-08-12 14:40:00,610.25,610.26,609.13,609.6,2200.0,608.6083,608.6182,607.4913,607.96,2200.0
2021-08-12 14:50:00,609.57,610.63,609.55,610.36,1575.0,607.9301,608.9872,607.9101,608.718,1575.0
2021-08-12 15:00:00,610.39,610.39,609.23,609.24,2612.0,608.7479,608.7479,607.591,607.601,2612.0
2021-08-12 15:10:00,609.7,610.02,607.84,608.0,10718.0,608.0597,608.3789,606.2047,606.3643,10718.0
2021-08-12 15:20:00,608.01,608.01,606.49,606.5,5081.0,606.3743,606.3743,604.8584,604.8684,5081.0
2021-08-12 15:30:00,606.4,606.95,605.94,606.95,6339.0,604.7686,605.3171,604.3099,605.3171,6339.0
2021-08-12 15:40:00,607.04,608.18,606.83,607.43,12195.0,605.4069,606.5438,605.1975,605.7959,12195.0
2021-08-12 15:50:00,607.86,608.79,607.5,608.01,38301.0,606.2247,607.1522,605.8657,606.3743,38301.0
2021-08-13 09:30:00,614.0,618.55,612.62,616.87,21084.0,612.3482,616.8859,610.9719,615.2105,21084.0
2021-08-13 09:40:00,616.77,623.55,615.31,622.92,23760.0,615.1107,621.8725,613.6547,621.2442,23760.0
2021-08-13 09:50:00,622.91,624.12,619.24,620.59,24445.0,621.2342,622.441,617.5741,618.9204,24445.0
2021-08-13 10:00:00,620.16,621.01,616.34,616.35,7990.0,618.4916,619.3393,614.6819,614.6919,7990.0
2021-08-13 10:10:00,616.8,619.05,616.26,619.0,10372.0,615.1406,617.3846,614.6021,617.3347,10372.0
2021-08-13 10:20:00,619.16,619.16,616.3,616.57,6164.0,617.4943,617.4943,614.642,614.9113,6164.0
2021-08-13 10:30:00,616.56,619.09,616.56,619.09,3120.0,614.9013,617.4245,614.9013,617.4245,3120.0
2021-08-13 10:40:00,619.01,619.59,618.92,619.22,1885.0,617.3447,617.9231,617.2549,617.5541,1885.0
2021-08-13 10:50:00,619.75,620.57,618.96,619.91,10317.0,618.0827,618.9005,617.2948,618.2423,10317.0
2021-08-13 11:00:00,619.93,620.7,619.69,620.45,8976.0,618.2622,619.0302,618.0229,618.7808,8976.0
2021-08-13 11:10:00,620.44,622.5,620.38,622.41,18178.0,618.7709,620.8253,618.711,620.7356,18178.0
2021-08-13 11:20:00,622.4,622.75,621.74,622.45,9867.0,620.7256,621.0746,620.0674,620.7754,9867.0
2021-08-13 11:30:00,622.07,622.37,621.08,621.79,4974.0,620.3965,620.6957,619.4091,620.1172,4974.0
2021-08-13 11:40:00,621.68,622.73,621.39,621.99,8521.0,620.0075,621.0547,619.7183,620.3167,8521.0
2021-08-13 11:50:00,621.99,623.0,621.63,622.83,6361.0,620.3167,621.324,619.9576,621.1544,6361.0
2021-08-13 12:00:00,623.24,623.51,621.87,622.02,9952.0,621.5633,621.8326,620.197,620.3466,9952.0
2021-08-13 12:10:00,621.94,623.79,621.63,623.33,15814.0,620.2668,622.1118,619.9576,621.6531,15814.0
2021-08-13 12:20:00,623.61,623.61,622.66,623.35,10760.0,621.9323,621.9323,620.9849,621.673,10760.0
2021-08-13 12:30:00,623.63,623.63,621.58,621.58,11406.0,621.9523,621.9523,619.9078,619.9078,11406.0
2021-08-13 12:40:00,621.53,621.53,619.35,620.19,4973.0,619.8579,619.8579,617.6838,618.5215,4973.0
2021-08-13 12:50:00,619.9,621.32,619.53,621.32,3223.0,618.2323,619.6485,617.8633,619.6485,3223.0
2021-08-13 13:00:00,621.13,621.52,620.47,621.52,4883.0,619.459,619.8479,618.8008,619.8479,4883.0
2021-08-13 13:10:00,621.25,622.63,621.05,621.57,5130.0,619.5787,620.955,619.3792,619.8978,5130.0
2021-08-13 13:20:00,621.36,621.96,621.06,621.41,5854.0,619.6884,620.2868,619.3892,619.7382,5854.0
2021-08-13 13:30:00,621.54,622.52,621.36,622.49,7008.0,619.8679,620.8453,619.6884,620.8153,7008.0
2021-08-13 13:40:00,622.26,622.57,621.3,621.51,7518.0,620.586,620.8951,619.6285,619.838,7518.0
2021-08-13 13:50:00,621.37,623.14,621.1,622.97,2919.0,619.6983,621.4636,619.4291,621.294,2919.0
2021-08-13 14:00:00,622.96,623.2,621.73,621.94,3347.0,621.2841,621.5234,620.0574,620.2668,3347.0
2021-08-13 14:10:00,621.87,622.5,621.79,621.85,5207.0,620.197,620.8253,620.1172,620.1771,5207.0
2021-08-13 14:20:00,622.04,623.62,622.04,623.61,5173.0,620.3665,621.9423,620.3665,621.9323,5173.0
2021-08-13 14:30:00,623.47,624.06,623.2,624.05,6999.0,621.7927,622.3811,621.5234,622.3711,6999.0
2021-08-13 14:40:00,624.0,625.0,623.86,624.57,20430.0,622.3213,623.3186,622.1816,622.8897,20430.0
2021-08-13 14:50:00,624.75,625.0,623.86,624.83,5968.0,623.0693,623.3186,622.1816,623.149,5968.0
2021-08-13 15:00:00,624.93,625.0,624.06,624.7,14002.0,623.2488,623.3186,622.3811,623.0194,14002.0
2021-08-13 15:10:00,624.45,624.67,623.81,624.59,8038.0,622.7701,622.9895,622.1318,622.9097,8038.0
2021-08-13 15:20:00,624.51,624.77,624.06,624.06,7821.0,622.8299,623.0892,622.3811,622.3811,7821.0
2021-08-13 15:30:00,623.94,623.98,623.21,623.38,14254.0,622.2614,622.3013,621.5334,621.7029,14254.0
2021-08-13 15:40:00,623.52,623.9,622.67,623.9,12846.0,621.8426,622.2215,620.9949,622.2215,12846.0
2021-08-13 15:50:00,624.09,624.81,622.75,624.81,46819.0,622.411,623.1291,621.0746,623.1291,46819.0
2021-08-16 09:30:00,625.66,626.36,622.55,625.27,89210.0,623.9768,624.6749,620.8752,623.5879,89210.0
2021-08-16 09:40:00,625.55,626.14,624.96,625.88,26857.0,623.8671,624.4555,623.2787,624.1962,26857.0
2021-08-16 09:50:00,625.86,626.14,623.79,624.14,12884.0,624.1763,624.4555,622.1118,622.4609,12884.0
2021-08-16 10:00:00,624.14,624.84,622.18,622.38,17366.0,622.4609,623.159,620.5062,620.7056,17366.0
2021-08-16 10:10:00,622.38,623.34,620.58,623.34,16679.0,620.7056,621.663,618.9105,621.663,16679.0
2021-08-16 10:20:00,623.12,623.58,619.99,620.0,12508.0,621.4436,621.9024,618.3221,618.332,12508.0
2021-08-16 10:30:00,619.57,619.57,615.17,615.37,11287.0,617.9032,617.9032,613.515,613.7145,11287.0
2021-08-16 10:40:00,615.66,620.95,615.06,620.9,6523.0,614.0037,619.2795,613.4053,619.2296,6523.0
2021-08-16 10:50:00,621.21,624.99,619.65,623.83,11309.0,619.5388,623.3086,617.983,622.1517,11309.0
2021-08-16 11:00:00,624.0,625.0,623.38,624.48,12866.0,622.3213,623.3186,621.7029,622.8,12866.0
2021-08-16 11:10:00,624.44,625.61,622.77,625.61,37393.0,622.7601,623.9269,621.0946,623.9269,37393.0
2021-08-16 11:20:00,625.01,625.45,623.23,623.95,7052.0,623.3286,623.7674,621.5533,622.2714,7052.0
2021-08-16 11:30:00,623.29,624.29,622.2,624.13,8284.0,621.6132,622.6105,620.5261,622.4509,8284.0
2021-08-16 11:40:00,624.0,625.0,623.84,624.78,19657.0,622.3213,623.3186,622.1617,623.0992,19657.0
2021-08-16 11:50:00,624.89,625.27,623.84,624.6,7507.0,623.2089,623.5879,622.1617,622.9197,7507.0
2021-08-16 12:00:00,624.14,625.01,624.0,624.1,6334.0,622.4609,623.3286,622.3213,622.421,6334.0
2021-08-16 12:10:00,623.52,624.26,623.52,624.06,1315.0,621.8426,622.5806,621.8426,622.3811,1315.0
2021-08-16 12:20:00,623.93,624.92,623.32,624.92,4954.0,622.2515,623.2388,621.6431,623.2388,4954.0
2021-08-16 12:30:00,624.84,625.0,623.0,623.0,6073.0,623.159,623.3186,621.324,621.324,6073.0
2021-08-16 12:40:00,622.66,622.84,621.3,621.77,6159.0,620.9849,621.1644,619.6285,620.0973,6159.0
2021-08-16 12:50:00,622.3,622.91,622.0,622.81,6951.0,620.6258,621.2342,620.3267,621.1345,6951.0
2021-08-16 13:00:00,622.93,623.99,622.38,623.99,2100.0,621.2542,622.3113,620.7056,622.3113,2100.0
2021-08-16 13:10:00,623.68,624.37,623.45,624.04,3043.0,622.0021,622.6903,621.7728,622.3612,3043.0
2021-08-16 13:20:00,624.04,625.08,623.97,625.08,3942.0,622.3612,623.3984,622.2914,623.3984,3942.0
2021-08-16 13:30:00,624.74,625.85,624.74,625.75,11031.0,623.0593,624.1663,623.0593,624.0666,11031.0
2021-08-16 13:40:00,625.75,625.76,623.56,624.17,6849.0,624.0666,624.0765,621.8825,622.4908,6849.0
2021-08-16 13:50:00,624.13,624.54,623.4,623.61,4455.0,622.4509,622.8598,621.7229,621.9323,4455.0
2021-08-16 14:00:00,623.61,624.51,623.33,623.34,5243.0,621.9323,622.8299,621.6531,621.663,5243.0
2021-08-16 14:10:00,623.38,625.0,623.37,625.0,5717.0,621.7029,623.3186,621.693,623.3186,5717.0
2021-08-16 14:20:00,625.76,626.4,625.6,626.23,8383.0,624.0765,624.7148,623.917,624.5453,8383.0
2021-08-16 14:30:00,626.4,627.71,626.28,627.4,15012.0,624.7148,626.0213,624.5951,625.7121,15012.0
2021-08-16 14:40:00,627.35,627.67,627.01,627.29,4802.0,625.6623,625.9814,625.3232,625.6024,4802.0
2021-08-16 14:50:00,627.6,628.0,627.49,627.71,10788.0,625.9116,626.3105,625.8019,626.0213,10788.0
2021-08-16 15:00:00,627.71,628.0,627.46,627.65,11803.0,626.0213,626.3105,625.772,625.9615,11803.0
2021-08-16 15:10:00,627.79,627.94,626.79,627.39,13491.0,626.1011,626.2507,625.1038,625.7022,13491.0
2021-08-16 15:20:00,627.37,628.91,627.19,628.81,7781.0,625.6822,627.2181,625.5027,627.1183,7781.0
2021-08-16 15:30:00,628.82,628.82,627.98,628.05,6883.0,627.1283,627.1283,626.2906,626.3604,6883.0
2021-08-16 15:40:00,628.5,629.53,628.38,629.47,10438.0,626.8092,627.8364,626.6895,627.7766,10438.0
2021-08-16 15:50:00,629.63,630.0,628.04,629.03,43445.0,627.9361,628.3051,626.3504,627.3377,43445.0
2021-08-17 09:30:00,626.14,641.48,624.0,641.48,70004.0,624.4555,639.7542,622.3213,639.7542,70004.0
2021-08-17 09:40:00,641.0,644.0,638.28,642.63,34888.0,639.2755,642.2675,636.5629,640.9012,34888.0
2021-08-17 09:50:00,640.8,642.0,639.64,640.42,25668.0,639.0761,640.2728,637.9192,638.6971,25668.0
2021-08-17 10:00:00,640.43,640.63,635.5,637.99,17216.0,638.7071,638.9065,633.7903,636.2736,17216.0
2021-08-17 10:10:00,637.07,641.75,637.04,641.75,14296.0,635.3561,640.0235,635.3262,640.0235,14296.0
2021-08-17 10:20:00,641.54,643.0,641.22,642.85,10854.0,639.8141,641.2702,639.4949,641.1206,10854.0
2021-08-17 10:30:00,642.93,645.45,642.92,643.35,30615.0,641.2003,643.7136,641.1904,641.6192,30615.0
2021-08-17 10:40:00,644.45,645.91,644.07,645.43,16137.0,642.7163,644.1723,642.3373,643.6936,16137.0
2021-08-17 10:50:00,645.44,646.41,644.4,646.37,17174.0,643.7036,644.671,642.6664,644.6311,17174.0
2021-08-17 11:00:00,646.23,647.28,645.48,645.77,36064.0,644.4915,645.5386,643.7435,644.0327,36064.0
2021-08-17 11:10:00,645.69,648.0,645.69,647.85,15982.0,643.9529,646.2567,643.9529,646.1071,15982.0
2021-08-17 11:20:00,647.61,647.61,642.58,643.8,18987.0,645.8678,645.8678,640.8513,642.068,18987.0
2021-08-17 11:30:00,643.5,646.21,642.85,642.86,19114.0,641.7688,644.4715,641.1206,641.1305,19114.0
2021-08-17 11:40:00,642.85,644.95,642.4,644.08,8943.0,641.1206,643.2149,640.6718,642.3473,8943.0
2021-08-17 11:50:00,644.09,644.31,642.58,643.82,6838.0,642.3572,642.5766,640.8513,642.088,6838.0
2021-08-17 12:00:00,643.38,643.92,641.91,642.1,9986.0,641.6491,642.1877,640.1831,640.3726,9986.0
2021-08-17 12:10:00,642.22,643.11,642.05,642.94,6442.0,640.4923,641.3799,640.3227,641.2103,6442.0
2021-08-17 12:20:00,642.94,642.94,639.1,640.69,12568.0,641.2103,641.2103,637.3807,638.9664,12568.0
2021-08-17 12:30:00,640.69,640.69,639.03,639.16,4325.0,638.9664,638.9664,637.3108,637.4405,4325.0
2021-08-17 12:40:00,639.71,641.9,639.28,641.56,12222.0,637.989,640.1731,637.5602,639.834,12222.0
2021-08-17 12:50:00,641.95,642.76,641.68,641.89,4887.0,640.223,641.0308,639.9537,640.1631,4887.0
2021-08-17 13:00:00,641.79,642.83,641.75,642.5,8069.0,640.0634,641.1006,640.0235,640.7715,8069.0
2021-08-17 13:10:00,642.51,643.15,642.05,643.09,5607.0,640.7815,641.4198,640.3227,641.3599,5607.0
2021-08-17 13:20:00,643.43,643.74,642.48,643.44,4984.0,641.699,642.0082,640.7516,641.709,4984.0
2021-08-17 13:30:00,643.53,644.96,643.09,644.49,5966.0,641.7987,643.2249,641.3599,642.7561,5966.0
2021-08-17 13:40:00,644.66,645.66,644.28,644.28,7462.0,642.9257,643.923,642.5467,642.5467,7462.0
2021-08-17 13:50:00,644.79,646.68,644.67,645.8,9008.0,643.0553,644.9403,642.9357,644.0626,9008.0
2021-08-17 14:00:00,646.09,647.0,646.08,646.37,8420.0,644.3518,645.2594,644.3419,644.6311,8420.0
2021-08-17 14:10:00,646.31,646.31,644.4,644.61,14583.0,644.5713,644.5713,642.6664,642.8758,14583.0
2021-08-17 14:20:00,644.35,645.66,644.0,645.04,22833.0,642.6165,643.923,642.2675,643.3047,22833.0
2021-08-17 14:30:00,644.85,646.43,644.85,646.38,28010.0,643.1152,644.6909,643.1152,644.6411,28010.0
2021-08-17 14:40:00,646.24,646.61,645.71,645.84,9739.0,644.5014,644.8704,643.9729,644.1025,9739.0
2021-08-17 14:50:00,645.97,646.86,645.23,646.51,20452.0,644.2322,645.1198,643.4942,644.7707,20452.0
2021-08-17 15:00:00,646.64,647.92,646.47,647.27,13958.0,644.9004,646.1769,644.7308,645.5287,13958.0
2021-08-17 15:10:00,647.37,648.38,647.04,647.46,35166.0,645.6284,646.6357,645.2993,645.7182,35166.0
2021-08-17 15:20:00,647.73,648.84,647.5,648.83,14314.0,645.9874,647.0944,645.7581,647.0845,14314.0
2021-08-17 15:30:00,648.69,649.01,646.92,647.67,25057.0,646.9449,647.264,645.1796,645.9276,25057.0
2021-08-17 15:40:00,647.33,649.16,647.13,648.63,21009.0,645.5885,647.4136,645.389,646.885,21009.0
2021-08-17 15:50:00,648.73,650.0,647.23,647.33,62945.0,646.9847,648.2513,645.4888,645.5885,62945.0
2021-08-18 09:30:00,650.0,650.59,647.1,648.92,168365.0,648.2513,648.8397,645.3591,647.1742,168365.0
2021-08-18 09:40:00,648.8,651.0,647.56,650.04,65534.0,647.0546,649.2486,645.8179,648.2912,65534.0
2021-08-18 09:50:00,650.03,650.24,649.18,649.77,63196.0,648.2812,648.4907,647.4335,648.0219,63196.0
2021-08-18 10:00:00,649.99,650.63,649.08,650.11,68871.0,648.2414,648.8796,647.3338,648.361,68871.0
2021-08-18 10:10:00,650.09,650.37,648.83,649.37,46618.0,648.3411,648.6203,647.0845,647.623,46618.0
2021-08-18 10:20:00,649.38,649.62,647.41,648.45,25190.0,647.633,647.8723,645.6683,646.7055,25190.0
2021-08-18 10:30:00,648.45,649.84,648.34,649.21,15714.0,646.7055,648.0918,646.5958,647.4635,15714.0
2021-08-18 10:40:00,648.45,650.39,648.34,650.03,17233.0,646.7055,648.6403,646.5958,648.2812,17233.0
2021-08-18 10:50:00,650.08,650.09,649.45,649.82,19591.0,648.3311,648.3411,647.7028,648.0718,19591.0
2021-08-18 11:00:00,649.69,649.75,648.67,649.64,6529.0,647.9422,648.002,646.9249,647.8923,6529.0
2021-08-18 11:10:00,649.89,650.15,649.45,650.0,21274.0,648.1416,648.4009,647.7028,648.2513,21274.0
2021-08-18 11:20:00,649.82,651.27,649.53,650.63,18938.0,648.0718,649.5179,647.7826,648.8796,18938.0
2021-08-18 11:30:00,650.84,658.97,650.68,657.96,56272.0,649.0891,657.1972,648.9295,656.1899,56272.0
2021-08-18 11:40:00,657.87,658.9,655.78,656.8,17190.0,656.1002,657.1274,654.0158,655.033,17190.0
2021-08-18 11:50:00,657.05,658.42,655.01,655.55,34333.0,655.2824,656.6487,653.2478,653.7864,34333.0
2021-08-18 12:00:00,655.18,655.3,651.35,652.66,10347.0,653.4174,653.5371,649.5977,650.9042,10347.0
2021-08-18 12:10:00,653.07,654.67,653.07,654.0,6384.0,651.3131,652.9088,651.3131,652.2406,6384.0
2021-08-18 12:20:00,654.13,654.63,653.2,653.44,4521.0,652.3702,652.8689,651.4427,651.6821,4521.0
2021-08-18 12:30:00,653.65,654.28,653.5,653.91,4556.0,651.8915,652.5198,651.7419,652.1508,4556.0
2021-08-18 12:40:00,654.07,654.29,653.09,653.3,10473.0,652.3104,652.5298,651.333,651.5424,10473.0
2021-08-18 12:50:00,653.12,653.29,652.25,653.13,5395.0,651.3629,651.5325,650.4953,651.3729,5395.0
2021-08-18 13:00:00,653.21,654.1,653.2,653.4,3450.0,651.4527,652.3403,651.4427,651.6422,3450.0
2021-08-18 13:10:00,653.67,653.68,653.27,653.49,9858.0,651.9115,651.9214,651.5125,651.7319,9858.0
2021-08-18 13:20:00,653.5,655.83,653.28,655.13,9983.0,651.7419,654.0656,651.5225,653.3675,9983.0
2021-08-18 13:30:00,655.12,655.27,653.46,653.75,5378.0,653.3576,653.5071,651.702,651.9912,5378.0
2021-08-18 13:40:00,653.88,653.88,652.51,653.07,6474.0,652.1209,652.1209,650.7546,651.3131,6474.0
2021-08-18 13:50:00,653.07,654.26,652.78,652.78,8476.0,651.3131,652.4999,651.0238,651.0238,8476.0
2021-08-18 14:00:00,652.6,653.88,650.62,650.62,8069.0,650.8443,652.1209,648.8697,648.8697,8069.0
2021-08-18 14:10:00,650.84,650.84,645.46,646.14,20905.0,649.0891,649.0891,643.7235,644.4017,20905.0
2021-08-18 14:20:00,646.45,647.89,645.58,647.89,8844.0,644.7109,646.147,643.8432,646.147,8844.0
2021-08-18 14:30:00,647.47,648.42,646.31,646.34,10168.0,645.7281,646.6756,644.5713,644.6012,10168.0
2021-08-18 14:40:00,646.56,647.23,645.78,645.96,8397.0,644.8206,645.4888,644.0427,644.2222,8397.0
2021-08-18 14:50:00,645.56,645.56,642.26,642.26,20009.0,643.8233,643.8233,640.5321,640.5321,20009.0
2021-08-18 15:00:00,642.29,642.99,637.04,637.04,24445.0,640.5621,641.2602,635.3262,635.3262,24445.0
2021-08-18 15:10:00,637.51,638.68,635.5,636.7,34146.0,635.7949,636.9618,633.7903,634.9871,34146.0
2021-08-18 15:20:00,636.91,638.71,636.61,637.11,14333.0,635.1965,636.9917,634.8973,635.396,14333.0
2021-08-18 15:30:00,637.05,637.9,635.57,637.16,18135.0,635.3362,636.1839,633.8601,635.4459,18135.0
2021-08-18 15:40:00,637.1,639.01,634.44,635.09,28105.0,635.386,637.2909,632.7332,633.3814,28105.0
2021-08-18 15:50:00,634.75,636.42,633.0,635.2,66923.0,633.0424,634.7079,631.2971,633.4911,66923.0
2021-08-19 09:30:00,628.94,645.12,628.93,645.12,38859.0,627.248,643.3845,627.238,643.3845,38859.0
2021-08-19 09:40:00,644.98,646.7,641.31,645.84,17879.0,643.2448,644.9602,639.5847,644.1025,17879.0
2021-08-19 09:50:00,645.31,651.98,645.3,650.89,32504.0,643.5739,650.226,643.564,649.1389,32504.0
2021-08-19 10:00:00,651.9,653.68,650.05,651.56,23701.0,650.1462,651.9214,648.3012,649.8071,23701.0
2021-08-19 10:10:00,651.89,653.6,650.5,650.85,16875.0,650.1362,651.8416,648.75,649.099,16875.0
2021-08-19 10:20:00,650.5,653.38,649.1,653.38,10419.0,648.75,651.6222,647.3537,651.6222,10419.0
2021-08-19 10:30:00,653.2,654.8,650.48,653.5,16729.0,651.4427,653.0384,648.73,651.7419,16729.0
2021-08-19 10:40:00,653.44,657.0,651.66,656.1,40055.0,651.6821,655.2325,649.9069,654.3349,40055.0
2021-08-19 10:50:00,655.88,658.73,653.58,657.75,30956.0,654.1155,656.9578,651.8217,655.9805,30956.0
2021-08-19 11:00:00,657.17,660.0,656.2,659.95,49454.0,655.402,658.2244,654.4346,658.1746,49454.0
2021-08-19 11:10:00,659.92,660.0,657.0,657.48,18884.0,658.1446,658.2244,655.2325,655.7112,18884.0
2021-08-19 11:20:00,657.47,658.0,654.96,657.48,32972.0,655.7012,656.2298,653.198,655.7112,32972.0
2021-08-19 11:30:00,657.4,657.4,650.2,653.55,25005.0,655.6314,655.6314,648.4508,651.7918,25005.0
2021-08-19 11:40:00,653.04,657.57,653.04,657.05,7355.0,651.2831,655.801,651.2831,655.2824,7355.0
2021-08-19 11:50:00,656.39,657.64,654.28,656.48,14418.0,654.6241,655.8708,652.5198,654.7139,14418.0
2021-08-19 12:00:00,656.2,659.42,656.2,658.43,14576.0,654.4346,657.646,654.4346,656.6586,14576.0
2021-08-19 12:10:00,658.88,659.2,657.87,658.66,12524.0,657.1074,657.4266,656.1002,656.888,12524.0
2021-08-19 12:20:00,659.0,660.11,658.46,659.61,25097.0,657.2271,658.3341,656.6886,657.8355,25097.0
2021-08-19 12:30:00,659.91,659.94,658.83,659.69,16622.0,658.1347,658.1646,657.0576,657.9153,16622.0
2021-08-19 12:40:00,659.5,662.87,658.84,661.53,38604.0,657.7258,661.0867,657.0675,659.7503,38604.0
2021-08-19 12:50:00,661.52,662.83,658.86,658.98,8549.0,659.7403,661.0468,657.0875,657.2072,8549.0
2021-08-19 13:00:00,659.81,659.81,654.37,655.66,20668.0,658.0349,658.0349,652.6096,653.8961,20668.0
2021-08-19 13:10:00,654.5,655.7,650.0,652.39,12493.0,652.7392,653.936,648.2513,650.6349,12493.0
2021-08-19 13:20:00,651.99,655.63,651.98,652.92,7229.0,650.236,653.8662,650.226,651.1635,7229.0
2021-08-19 13:30:00,652.06,653.66,651.38,653.03,9384.0,650.3058,651.9015,649.6276,651.2732,9384.0
2021-08-19 13:40:00,653.6,653.67,651.39,653.0,26138.0,651.8416,651.9115,649.6376,651.2433,26138.0
2021-08-19 13:50:00,653.39,653.42,650.71,651.26,8882.0,651.6322,651.6621,648.9594,649.5079,8882.0
2021-08-19 14:00:00,651.17,653.67,651.17,653.31,13416.0,649.4182,651.9115,649.4182,651.5524,13416.0
2021-08-19 14:10:00,653.57,654.11,651.54,652.49,13711.0,651.8117,652.3503,649.7872,650.7346,13711.0
2021-08-19 14:20:00,651.9,652.25,650.42,650.82,10579.0,650.1462,650.4953,648.6702,649.0691,10579.0
2021-08-19 14:30:00,650.54,651.94,648.23,651.22,12232.0,648.7899,650.1861,646.4861,649.468,12232.0
2021-08-19 14:40:00,651.13,652.1,650.62,651.3,3905.0,649.3783,650.3457,648.8697,649.5478,3905.0
2021-08-19 14:50:00,651.3,654.62,651.3,653.69,6487.0,649.5478,652.8589,649.5478,651.9314,6487.0
2021-08-19 15:00:00,654.21,655.94,653.94,654.95,4127.0,652.45,654.1753,652.1807,653.188,4127.0
2021-08-19 15:10:00,655.07,656.05,654.66,654.74,3147.0,653.3077,654.2851,652.8988,652.9786,3147.0
2021-08-19 15:20:00,654.77,657.38,654.03,656.32,12047.0,653.0085,655.6115,652.2705,654.5543,12047.0
2021-08-19 15:30:00,656.28,657.21,655.04,656.44,9621.0,654.5144,655.4419,653.2778,654.674,9621.0
2021-08-19 15:40:00,656.14,656.76,655.44,656.09,16981.0,654.3748,654.9931,653.6767,654.3249,16981.0
2021-08-19 15:50:00,656.25,657.39,655.44,655.59,65930.0,654.4845,655.6214,653.6767,653.8263,65930.0
2021-08-20 09:30:00,659.0,663.0,655.63,663.0,59907.0,657.2271,661.2164,653.8662,661.2164,59907.0
2021-08-20 09:40:00,662.89,665.55,662.0,665.55,39383.0,661.1066,663.7595,660.219,663.7595,39383.0
2021-08-20 09:50:00,665.21,669.97,665.01,668.43,41922.0,663.4204,668.1676,663.2209,666.6317,41922.0
2021-08-20 10:00:00,668.69,669.69,667.49,667.62,28102.0,666.891,667.8884,665.6943,665.8239,28102.0
2021-08-20 10:10:00,667.81,668.29,662.49,663.27,25888.0,666.0134,666.4921,660.7077,661.4856,25888.0
2021-08-20 10:20:00,663.54,673.98,663.48,672.04,41714.0,661.7549,672.1668,661.6951,670.232,41714.0
2021-08-20 10:30:00,671.2,672.0,666.36,666.37,18094.0,669.3943,670.1921,664.5673,664.5773,18094.0
2021-08-20 10:40:00,667.09,668.02,665.93,666.69,15133.0,665.2953,666.2228,664.1385,664.8964,15133.0
2021-08-20 10:50:00,666.43,666.43,661.77,662.6,17371.0,664.6371,664.6371,659.9897,660.8174,17371.0
2021-08-20 11:00:00,662.62,666.3,662.41,665.91,17630.0,660.8374,664.5075,660.6279,664.1185,17630.0
2021-08-20 11:10:00,665.65,666.8,665.54,666.21,9812.0,663.8592,665.0061,663.7495,664.4177,9812.0
2021-08-20 11:20:00,666.2,666.5,664.38,666.42,24974.0,664.4077,664.7069,662.5926,664.6272,24974.0
2021-08-20 11:30:00,666.27,667.39,665.01,666.68,12586.0,664.4776,665.5945,663.2209,664.8865,12586.0
2021-08-20 11:40:00,666.76,669.5,666.27,668.48,26195.0,664.9662,667.6989,664.4776,666.6816,26195.0
2021-08-20 11:50:00,668.53,671.06,668.16,670.1,24741.0,666.7315,669.2547,666.3625,668.2973,24741.0
2021-08-20 12:00:00,670.0,672.16,669.28,670.09,13341.0,668.1975,670.3517,667.4795,668.2873,13341.0
2021-08-20 12:10:00,670.15,672.11,670.07,672.08,8216.0,668.3471,670.3018,668.2673,670.2719,8216.0
2021-08-20 12:20:00,672.01,674.0,671.27,673.66,20161.0,670.2021,672.1868,669.4641,671.8477,20161.0
2021-08-20 12:30:00,673.75,674.01,672.57,673.8,25172.0,671.9374,672.1967,670.7606,671.9873,25172.0
2021-08-20 12:40:00,673.73,674.07,670.51,670.52,36482.0,671.9175,672.2566,668.7061,668.7161,36482.0
2021-08-20 12:50:00,671.47,671.48,669.02,670.58,10109.0,669.6636,669.6735,667.2202,668.776,10109.0
2021-08-20 13:00:00,670.25,670.5,665.53,666.14,12133.0,668.4468,668.6962,663.7395,664.3479,12133.0
2021-08-20 13:10:00,666.55,669.43,666.55,668.45,7057.0,664.7568,667.6291,664.7568,666.6517,7057.0
2021-08-20 13:20:00,668.39,668.69,667.47,668.06,4045.0,666.5919,666.891,665.6743,666.2627,4045.0
2021-08-20 13:30:00,668.33,668.34,666.66,666.92,9186.0,666.532,666.542,664.8665,665.1258,9186.0
2021-08-20 13:40:00,666.92,667.45,665.34,665.64,4653.0,665.1258,665.6544,663.5501,663.8493,4653.0
2021-08-20 13:50:00,665.99,666.42,665.63,665.92,6816.0,664.1983,664.6272,663.8393,664.1285,6816.0
2021-08-20 14:00:00,665.92,666.0,665.01,665.39,10189.0,664.1285,664.2083,663.2209,663.5999,10189.0
2021-08-20 14:10:00,665.76,666.04,664.5,664.79,8869.0,663.9689,664.2482,662.7123,663.0015,8869.0
2021-08-20 14:20:00,664.65,666.38,664.64,665.68,8645.0,662.8619,664.5873,662.8519,663.8891,8645.0
2021-08-20 14:30:00,666.53,666.53,664.7,664.7,5814.0,664.7369,664.7369,662.9118,662.9118,5814.0
2021-08-20 14:40:00,664.69,665.46,664.26,665.13,6903.0,662.9018,663.6697,662.473,663.3406,6903.0
2021-08-20 14:50:00,665.3,666.27,665.02,666.21,5366.0,663.5102,664.4776,663.2309,664.4177,5366.0
2021-08-20 15:00:00,666.0,667.66,666.0,667.2,6749.0,664.2083,665.8638,664.2083,665.4051,6749.0
2021-08-20 15:10:00,667.28,668.29,667.11,667.7,8108.0,665.4848,666.4921,665.3153,665.9037,8108.0
2021-08-20 15:20:00,668.07,668.35,666.94,667.84,11078.0,666.2727,666.552,665.1458,666.0433,11078.0
2021-08-20 15:30:00,667.71,668.12,665.27,665.86,17861.0,665.9137,666.3226,663.4802,664.0687,17861.0
2021-08-20 15:40:00,665.7,666.06,664.85,664.94,12870.0,663.9091,664.2681,663.0614,663.1511,12870.0
2021-08-20 15:50:00,665.16,665.93,662.93,662.93,57689.0,663.3705,664.1385,661.1465,661.1465,57689.0
2021-08-23 09:30:00,665.21,666.0,658.89,661.28,56415.0,663.4204,664.2083,657.1174,659.501,56415.0
2021-08-23 09:40:00,661.28,661.77,646.19,646.66,80658.0,659.501,659.9897,644.4516,644.9203,80658.0
2021-08-23 09:50:00,647.6,653.01,642.68,651.49,75981.0,645.8578,651.2532,640.951,649.7373,75981.0
2021-08-23 10:00:00,650.7,655.93,650.7,654.93,29403.0,648.9494,654.1654,648.9494,653.1681,29403.0
2021-08-23 10:10:00,654.81,659.11,654.49,659.11,10881.0,653.0484,657.3368,652.7292,657.3368,10881.0
2021-08-23 10:20:00,659.88,662.93,658.67,662.66,16585.0,658.1047,661.1465,656.898,660.8773,16585.0
2021-08-23 10:30:00,662.96,663.97,662.52,663.43,8454.0,661.1765,662.1837,660.7376,661.6452,8454.0
2021-08-23 10:40:00,663.72,667.14,663.71,666.08,9679.0,661.9344,665.3452,661.9244,664.2881,9679.0
2021-08-23 10:50:00,666.46,671.2,665.98,669.16,14193.0,664.667,669.3943,664.1883,667.3598,14193.0
2021-08-23 11:00:00,669.43,670.81,667.01,668.29,11483.0,667.6291,669.0053,665.2156,666.4921,11483.0
2021-08-23 11:10:00,668.06,669.0,666.7,669.0,4109.0,666.2627,667.2002,664.9064,667.2002,4109.0
2021-08-23 11:20:00,669.19,670.42,668.23,669.99,10817.0,667.3897,668.6164,666.4323,668.1875,10817.0
2021-08-23 11:30:00,670.31,671.49,669.46,670.94,7935.0,668.5067,669.6835,667.659,669.135,7935.0
2021-08-23 11:40:00,670.51,671.41,668.26,668.33,9933.0,668.7061,669.6037,666.4622,666.532,9933.0
2021-08-23 11:50:00,668.06,668.28,666.0,666.37,10681.0,666.2627,666.4821,664.2083,664.5773,10681.0
2021-08-23 12:00:00,666.05,666.31,662.73,663.43,14295.0,664.2581,664.5174,660.9471,661.6452,14295.0
2021-08-23 12:10:00,663.41,666.3,663.41,665.89,6694.0,661.6252,664.5075,661.6252,664.0986,6694.0
2021-08-23 12:20:00,665.45,666.57,665.06,666.38,2749.0,663.6598,664.7767,663.2708,664.5873,2749.0
2021-08-23 12:30:00,666.59,666.89,664.05,664.5,6985.0,664.7967,665.0959,662.2635,662.7123,6985.0
2021-08-23 12:40:00,664.65,664.65,662.28,663.33,4618.0,662.8619,662.8619,660.4983,661.5455,4618.0
2021-08-23 12:50:00,663.18,666.16,662.78,665.61,5415.0,661.3959,664.3679,660.9969,663.8193,5415.0
2021-08-23 13:00:00,665.96,666.59,665.31,665.67,8252.0,664.1684,664.7967,663.5201,663.8792,8252.0
2021-08-23 13:10:00,665.76,666.83,665.07,665.26,6877.0,663.9689,665.036,663.2808,663.4703,6877.0
2021-08-23 13:20:00,665.41,665.48,664.42,664.74,11556.0,663.6199,663.6897,662.6325,662.9517,11556.0
2021-08-23 13:30:00,665.08,665.77,664.87,665.56,8350.0,663.2908,663.9789,663.0813,663.7695,8350.0
2021-08-23 13:40:00,665.5,666.29,665.36,665.74,3896.0,663.7096,664.4975,663.57,663.949,3896.0
2021-08-23 13:50:00,665.93,667.41,665.92,667.41,4600.0,664.1385,665.6145,664.1285,665.6145,4600.0
2021-08-23 14:00:00,667.81,668.58,667.81,668.43,4415.0,666.0134,666.7813,666.0134,666.6317,4415.0
2021-08-23 14:10:00,668.17,668.96,667.74,668.34,4851.0,666.3724,667.1603,665.9436,666.542,4851.0
2021-08-23 14:20:00,668.47,669.25,667.41,667.57,5957.0,666.6716,667.4495,665.6145,665.7741,5957.0
2021-08-23 14:30:00,667.56,667.76,664.22,665.21,9972.0,665.7641,665.9635,662.4331,663.4204,9972.0
2021-08-23 14:40:00,665.21,665.49,663.7,664.05,7075.0,663.4204,663.6997,661.9145,662.2635,7075.0
2021-08-23 14:50:00,664.3,666.98,664.18,666.86,6972.0,662.5129,665.1856,662.3932,665.066,6972.0
2021-08-23 15:00:00,666.93,667.25,665.72,666.0,7555.0,665.1358,665.4549,663.929,664.2083,7555.0
2021-08-23 15:10:00,665.76,667.1,665.76,666.02,7239.0,663.9689,665.3053,663.9689,664.2282,7239.0
2021-08-23 15:20:00,665.91,666.68,665.53,666.23,9600.0,664.1185,664.8865,663.7395,664.4377,9600.0
2021-08-23 15:30:00,665.86,666.7,665.74,666.34,6317.0,664.0687,664.9064,663.949,664.5474,6317.0
2021-08-23 15:40:00,666.41,667.65,665.9,667.25,10169.0,664.6172,665.8538,664.1086,665.4549,10169.0
2021-08-23 15:50:00,667.64,668.39,666.48,667.29,22875.0,665.8439,666.5919,664.687,665.4948,22875.0
2021-08-24 09:30:00,665.92,667.0,661.53,664.99,16856.0,664.1285,665.2056,659.7503,663.201,16856.0
2021-08-24 09:40:00,664.11,665.0,658.94,660.5,24950.0,662.3234,663.211,657.1673,658.7231,24950.0
2021-08-24 09:50:00,660.97,661.55,656.73,661.43,21015.0,659.1918,659.7703,654.9632,659.6506,21015.0
2021-08-24 10:00:00,662.47,665.69,661.24,665.69,8097.0,660.6878,663.8991,659.4611,663.8991,8097.0
2021-08-24 10:10:00,665.59,667.0,664.74,665.44,7745.0,663.7994,665.2056,662.9517,663.6498,7745.0
2021-08-24 10:20:00,665.08,666.37,664.02,665.22,6697.0,663.2908,664.5773,662.2336,663.4304,6697.0
2021-08-24 10:30:00,665.68,665.68,663.27,664.64,5606.0,663.8891,663.8891,661.4856,662.8519,5606.0
2021-08-24 10:40:00,665.0,665.77,663.4,663.58,7270.0,663.211,663.9789,661.6153,661.7948,7270.0
2021-08-24 10:50:00,663.94,664.6,660.35,660.74,6823.0,662.1538,662.812,658.5735,658.9624,6823.0
2021-08-24 11:00:00,660.94,661.36,658.0,659.23,37000.0,659.1619,659.5808,656.2298,657.4565,37000.0
2021-08-24 11:10:00,658.88,659.61,658.14,659.53,4243.0,657.1074,657.8355,656.3694,657.7557,4243.0
2021-08-24 11:20:00,659.31,664.15,659.3,664.04,12511.0,657.5363,662.3633,657.5263,662.2536,12511.0
2021-08-24 11:30:00,664.4,665.0,663.47,664.5,5792.0,662.6126,663.211,661.6851,662.7123,5792.0
2021-08-24 11:40:00,664.34,665.21,664.12,664.27,6371.0,662.5527,663.4204,662.3333,662.4829,6371.0
2021-08-24 11:50:00,664.45,665.13,664.1,665.13,4225.0,662.6625,663.3406,662.3134,663.3406,4225.0
2021-08-24 12:00:00,665.58,668.0,665.18,667.94,11302.0,663.7894,666.2029,663.3905,666.1431,11302.0
2021-08-24 12:10:00,667.58,669.71,667.5,668.4,13100.0,665.784,667.9083,665.7042,666.6018,13100.0
2021-08-24 12:20:00,668.6,668.76,667.71,668.38,5884.0,666.8013,666.9609,665.9137,666.5819,5884.0
2021-08-24 12:30:00,668.38,668.38,663.98,665.84,12637.0,666.5819,666.5819,662.1937,664.0487,12637.0
2021-08-24 12:40:00,665.89,665.92,663.88,663.91,8113.0,664.0986,664.1285,662.094,662.1239,8113.0
2021-08-24 12:50:00,664.09,665.14,663.69,665.14,2879.0,662.3034,663.3506,661.9045,663.3506,2879.0
2021-08-24 13:00:00,665.9,666.89,665.24,665.24,3342.0,664.1086,665.0959,663.4503,663.4503,3342.0
2021-08-24 13:10:00,665.72,666.42,665.09,666.23,2650.0,663.929,664.6272,663.3007,664.4377,2650.0
2021-08-24 13:20:00,666.19,667.94,666.19,667.29,3683.0,664.3978,666.1431,664.3978,665.4948,3683.0
2021-08-24 13:30:00,667.5,667.81,666.06,666.56,3539.0,665.7042,666.0134,664.2681,664.7668,3539.0
2021-08-24 13:40:00,666.41,666.69,665.99,666.32,3213.0,664.6172,664.8964,664.1983,664.5274,3213.0
2021-08-24 13:50:00,666.39,666.58,665.72,666.14,1962.0,664.5972,664.7867,663.929,664.3479,1962.0
2021-08-24 14:00:00,666.28,667.95,665.4,667.2,12609.0,664.4875,666.153,663.6099,665.4051,12609.0
2021-08-24 14:10:00,667.5,669.22,667.34,668.96,8623.0,665.7042,667.4196,665.5447,667.1603,8623.0
2021-08-24 14:20:00,668.99,669.7,667.81,667.81,8227.0,667.1902,667.8983,666.0134,666.0134,8227.0
2021-08-24 14:30:00,667.49,667.52,665.72,666.52,5811.0,665.6943,665.7242,663.929,664.7269,5811.0
2021-08-24 14:40:00,666.7,667.3,666.18,667.02,2900.0,664.9064,665.5048,664.3878,665.2255,2900.0
2021-08-24 14:50:00,667.25,667.74,666.91,667.68,6170.0,665.4549,665.9436,665.1158,665.8838,6170.0
2021-08-24 15:00:00,667.67,669.29,667.67,669.0,5183.0,665.8738,667.4894,665.8738,667.2002,5183.0
2021-08-24 15:10:00,669.14,669.35,668.28,668.79,8856.0,667.3398,667.5493,666.4821,666.9908,8856.0
2021-08-24 15:20:00,668.76,668.87,668.01,668.43,6077.0,666.9609,667.0706,666.2129,666.6317,6077.0
2021-08-24 15:30:00,668.32,668.96,667.79,667.89,21165.0,666.522,667.1603,665.9935,666.0932,21165.0
2021-08-24 15:40:00,667.51,669.0,667.51,668.67,12733.0,665.7142,667.2002,665.7142,666.8711,12733.0
2021-08-24 15:50:00,668.85,670.0,668.42,669.62,39987.0,667.0506,668.1975,666.6218,667.8185,39987.0
2021-08-25 09:30:00,673.01,674.0,667.54,667.64,24819.0,671.1994,672.1868,665.7441,665.8439,24819.0
2021-08-25 09:40:00,667.19,667.19,660.92,662.82,28510.0,665.3951,665.3951,659.1419,661.0368,28510.0
2021-08-25 09:50:00,662.95,663.58,660.79,663.58,11182.0,661.1665,661.7948,659.0123,661.7948,11182.0
2021-08-25 10:00:00,663.25,664.45,662.01,663.95,9854.0,661.4657,662.6625,660.229,662.1638,9854.0
2021-08-25 10:10:00,663.95,664.97,663.37,663.37,7930.0,662.1638,663.1811,661.5854,661.5854,7930.0
2021-08-25 10:20:00,663.71,666.02,663.71,664.08,6494.0,661.9244,664.2282,661.9244,662.2934,6494.0
2021-08-25 10:30:00,664.25,666.4,664.0,664.09,6112.0,662.463,664.6072,662.2137,662.3034,6112.0
2021-08-25 10:40:00,664.43,665.85,664.37,664.93,5431.0,662.6425,664.0587,662.5827,663.1412,5431.0
2021-08-25 10:50:00,664.97,666.34,664.04,665.77,8900.0,663.1811,664.5474,662.2536,663.9789,8900.0
2021-08-25 11:00:00,665.61,666.41,665.19,665.98,3400.0,663.8193,664.6172,663.4005,664.1883,3400.0
2021-08-25 11:10:00,665.8,666.1,664.3,665.78,7952.0,664.0088,664.308,662.5129,663.9889,7952.0
2021-08-25 11:20:00,665.86,666.99,665.1,665.49,6507.0,664.0687,665.1956,663.3107,663.6997,6507.0
2021-08-25 11:30:00,665.66,666.47,665.0,665.83,7142.0,663.8692,664.677,663.211,664.0387,7142.0
2021-08-25 11:40:00,665.53,667.5,665.0,667.5,4758.0,663.7395,665.7042,663.211,665.7042,4758.0
2021-08-25 11:50:00,667.25,667.26,665.0,665.0,3166.0,665.4549,665.4649,663.211,663.211,3166.0
2021-08-25 12:00:00,666.15,666.91,665.69,666.12,2313.0,664.3579,665.1158,663.8991,664.328,2313.0
2021-08-25 12:10:00,666.28,666.83,666.21,666.28,3480.0,664.4875,665.036,664.4177,664.4875,3480.0
2021-08-25 12:20:00,666.17,667.38,665.93,667.17,6246.0,664.3778,665.5846,664.1385,665.3751,6246.0
2021-08-25 12:30:00,667.12,667.82,666.66,667.74,4991.0,665.3253,666.0234,664.8665,665.9436,4991.0
2021-08-25 12:40:00,667.58,668.2,667.39,667.81,7125.0,665.784,666.4024,665.5945,666.0134,7125.0
2021-08-25 12:50:00,667.45,667.85,667.35,667.36,3300.0,665.6544,666.0533,665.5547,665.5646,3300.0
2021-08-25 13:00:00,667.5,670.0,667.12,669.91,13677.0,665.7042,668.1975,665.3253,668.1078,13677.0
2021-08-25 13:10:00,669.51,669.54,667.35,667.36,2395.0,667.7088,667.7388,665.5547,665.5646,2395.0
2021-08-25 13:20:00,667.31,668.17,666.94,668.07,4479.0,665.5148,666.3724,665.1458,666.2727,4479.0
2021-08-25 13:30:00,667.79,667.97,666.76,667.56,3535.0,665.9935,666.173,664.9662,665.7641,3535.0
2021-08-25 13:40:00,667.74,670.93,667.72,670.31,22651.0,665.9436,669.125,665.9237,668.5067,22651.0
2021-08-25 13:50:00,670.38,670.54,669.55,669.66,6170.0,668.5765,668.7361,667.7487,667.8584,6170.0
2021-08-25 14:00:00,669.87,670.0,668.43,669.54,9119.0,668.0679,668.1975,666.6317,667.7388,9119.0
2021-08-25 14:10:00,669.67,670.22,669.31,669.5,4088.0,667.8684,668.4169,667.5094,667.6989,4088.0
2021-08-25 14:20:00,670.0,670.55,668.66,669.46,2980.0,668.1975,668.746,666.8611,667.659,2980.0
2021-08-25 14:30:00,669.68,670.13,668.89,668.93,4051.0,667.8784,668.3272,667.0905,667.1304,4051.0
2021-08-25 14:40:00,668.68,669.64,668.68,669.63,1878.0,666.8811,667.8385,666.8811,667.8285,1878.0
2021-08-25 14:50:00,669.86,670.17,669.57,670.15,2363.0,668.0579,668.3671,667.7687,668.3471,2363.0
2021-08-25 15:00:00,669.63,670.74,669.35,670.2,8910.0,667.8285,668.9355,667.5493,668.397,8910.0
2021-08-25 15:10:00,670.04,671.6,669.41,671.22,6518.0,668.2374,669.7932,667.6091,669.4142,6518.0
2021-08-25 15:20:00,671.2,671.55,669.79,669.79,9792.0,669.3943,669.7434,667.9881,667.9881,9792.0
2021-08-25 15:30:00,669.6,669.92,669.05,669.06,3244.0,667.7986,668.1177,667.2501,667.26,3244.0
2021-08-25 15:40:00,669.11,669.84,668.9,669.1,4450.0,667.3099,668.038,667.1005,667.2999,4450.0
2021-08-25 15:50:00,668.38,669.63,668.02,669.18,21930.0,666.5819,667.8285,666.2228,667.3797,21930.0
2021-08-26 09:30:00,670.06,674.45,669.13,670.0,29632.0,668.2574,672.6355,667.3299,668.1975,29632.0
2021-08-26 09:40:00,670.89,671.57,669.0,670.17,7443.0,669.0851,669.7633,667.2002,668.3671,7443.0
2021-08-26 09:50:00,670.16,670.36,668.08,668.08,9470.0,668.3571,668.5566,666.2827,666.2827,9470.0
2021-08-26 10:00:00,667.26,669.35,667.26,668.77,5263.0,665.4649,667.5493,665.4649,666.9708,5263.0
2021-08-26 10:10:00,668.54,669.55,668.54,668.6,1647.0,666.7414,667.7487,666.7414,666.8013,1647.0
2021-08-26 10:20:00,668.89,669.26,665.81,666.57,13573.0,667.0905,667.4595,664.0188,664.7767,13573.0
2021-08-26 10:30:00,666.13,667.79,665.76,666.0,2927.0,664.3379,665.9935,663.9689,664.2083,2927.0
2021-08-26 10:40:00,665.99,667.4,665.99,666.67,4483.0,664.1983,665.6045,664.1983,664.8765,4483.0
2021-08-26 10:50:00,666.84,666.84,663.29,665.49,12339.0,665.046,665.046,661.5056,663.6997,12339.0
2021-08-26 11:00:00,665.8,665.92,663.69,664.73,5567.0,664.0088,664.1285,661.9045,662.9417,5567.0
2021-08-26 11:10:00,665.2,666.86,664.57,666.1,7363.0,663.4104,665.066,662.7821,664.308,7363.0
2021-08-26 11:20:00,666.46,667.16,665.1,667.16,4691.0,664.667,665.3652,663.3107,665.3652,4691.0
2021-08-26 11:30:00,666.84,669.78,666.73,669.05,3658.0,665.046,667.9781,664.9363,667.2501,3658.0
2021-08-26 11:40:00,669.01,669.26,668.4,668.55,3351.0,667.2102,667.4595,666.6018,666.7514,3351.0
2021-08-26 11:50:00,668.91,669.4,668.33,668.64,13781.0,667.1105,667.5991,666.532,666.8412,13781.0
2021-08-26 12:00:00,668.75,672.99,668.75,672.96,9044.0,666.9509,671.1795,666.9509,671.1496,9044.0
2021-08-26 12:10:00,672.45,673.71,672.38,672.91,7438.0,670.6409,671.8975,670.5711,671.0997,7438.0
2021-08-26 12:20:00,673.0,673.03,670.52,670.75,13815.0,671.1895,671.2194,668.7161,668.9455,13815.0
2021-08-26 12:30:00,670.4,671.0,670.2,671.0,1650.0,668.5964,669.1948,668.397,669.1948,1650.0
2021-08-26 12:40:00,671.3,672.17,671.04,671.8,1400.0,669.494,670.3617,669.2347,669.9927,1400.0
2021-08-26 12:50:00,671.8,672.87,671.71,672.74,7667.0,669.9927,671.0598,669.9029,670.9301,7667.0
2021-08-26 13:00:00,672.72,672.72,671.34,671.35,850.0,670.9102,670.9102,669.5339,669.5439,850.0
2021-08-26 13:10:00,671.22,671.65,671.07,671.11,3736.0,669.4142,669.8431,669.2646,669.3045,3736.0
2021-08-26 13:20:00,671.18,671.49,670.45,671.13,1748.0,669.3743,669.6835,668.6463,669.3245,1748.0
2021-08-26 13:30:00,670.77,670.77,669.56,670.01,6354.0,668.9654,668.9654,667.7587,668.2075,6354.0
2021-08-26 13:40:00,670.01,670.01,669.69,669.69,200.0,668.2075,668.2075,667.8884,667.8884,200.0
2021-08-26 13:50:00,669.34,669.89,668.76,669.82,2163.0,667.5393,668.0878,666.9609,668.018,2163.0
2021-08-26 14:00:00,669.74,669.91,667.2,667.2,5199.0,667.9382,668.1078,665.4051,665.4051,5199.0
2021-08-26 14:10:00,667.54,667.79,666.93,667.35,2703.0,665.7441,665.9935,665.1358,665.5547,2703.0
2021-08-26 14:20:00,667.62,668.31,667.58,668.06,1400.0,665.8239,666.5121,665.784,666.2627,1400.0
2021-08-26 14:30:00,668.32,668.75,667.41,668.48,2405.0,666.522,666.9509,665.6145,666.6816,2405.0
2021-08-26 14:40:00,668.5,668.76,667.12,667.61,3022.0,666.7016,666.9609,665.3253,665.814,3022.0
2021-08-26 14:50:00,667.34,668.1,667.08,667.49,5479.0,665.5447,666.3026,665.2854,665.6943,5479.0
2021-08-26 15:00:00,667.89,668.31,666.01,666.89,5563.0,666.0932,666.5121,664.2183,665.0959,5563.0
2021-08-26 15:10:00,666.82,667.77,666.55,667.45,3190.0,665.0261,665.9735,664.7568,665.6544,3190.0
2021-08-26 15:20:00,666.85,667.06,666.5,666.93,2786.0,665.056,665.2654,664.7069,665.1358,2786.0
2021-08-26 15:30:00,666.86,667.48,666.7,666.72,2718.0,665.066,665.6843,664.9064,664.9263,2718.0
2021-08-26 15:40:00,666.92,667.18,665.71,666.1,3661.0,665.1258,665.3851,663.9191,664.308,3661.0
2021-08-26 15:50:00,666.51,666.66,665.21,665.68,16987.0,664.7169,664.8665,663.4204,663.8891,16987.0
2021-08-27 09:30:00,668.95,669.0,663.28,663.28,6805.0,667.1503,667.2002,661.4956,661.4956,6805.0
2021-08-27 09:40:00,662.5,666.81,660.75,666.81,9688.0,660.7177,665.0161,658.9724,665.0161,9688.0
2021-08-27 09:50:00,665.12,666.5,664.86,666.35,5765.0,663.3306,664.7069,663.0713,664.5573,5765.0
2021-08-27 10:00:00,666.9,669.0,666.48,668.02,5708.0,665.1059,667.2002,664.687,666.2228,5708.0
2021-08-27 10:10:00,668.02,673.11,667.68,672.03,19307.0,666.2228,671.2992,665.8838,670.2221,19307.0
2021-08-27 10:20:00,671.8,672.79,669.37,669.37,9194.0,669.9927,670.98,667.5692,667.5692,9194.0
2021-08-27 10:30:00,670.14,670.61,668.92,670.01,5300.0,668.3371,668.8059,667.1204,668.2075,5300.0
2021-08-27 10:40:00,670.05,671.72,669.0,671.71,8295.0,668.2474,669.9129,667.2002,669.9029,8295.0
2021-08-27 10:50:00,671.48,672.57,670.74,671.06,5302.0,669.6735,670.7606,668.9355,669.2547,5302.0
2021-08-27 11:00:00,671.55,672.19,671.09,671.53,4807.0,669.7434,670.3816,669.2846,669.7234,4807.0
2021-08-27 11:10:00,670.8,672.51,670.79,672.51,2441.0,668.9954,670.7008,668.9854,670.7008,2441.0
2021-08-27 11:20:00,672.08,672.2,671.32,671.32,3009.0,670.2719,670.3916,669.514,669.514,3009.0
2021-08-27 11:30:00,671.86,671.92,670.88,670.94,3099.0,670.0525,670.1124,669.0752,669.135,3099.0
2021-08-27 11:40:00,671.0,671.52,670.33,670.62,5293.0,669.1948,669.7134,668.5266,668.8159,5293.0
2021-08-27 11:50:00,670.36,670.96,670.0,670.42,2162.0,668.5566,669.1549,668.1975,668.6164,2162.0
2021-08-27 12:00:00,670.34,670.35,669.34,669.42,3064.0,668.5366,668.5466,667.5393,667.6191,3064.0
2021-08-27 12:10:00,669.58,670.88,669.42,670.65,2225.0,667.7787,669.0752,667.6191,668.8458,2225.0
2021-08-27 12:20:00,670.33,670.99,670.0,670.65,1400.0,668.5266,669.1849,668.1975,668.8458,1400.0
2021-08-27 12:30:00,671.17,671.62,670.49,670.87,2490.0,669.3644,669.8132,668.6862,669.0652,2490.0
2021-08-27 12:40:00,670.44,670.56,669.59,670.1,2600.0,668.6363,668.756,667.7886,668.2973,2600.0
2021-08-27 12:50:00,670.38,670.99,670.22,670.9,1811.0,668.5765,669.1849,668.4169,669.0951,1811.0
2021-08-27 13:00:00,671.48,671.48,669.72,669.73,4283.0,669.6735,669.6735,667.9183,667.9282,4283.0
2021-08-27 13:10:00,670.34,671.0,670.34,670.61,1860.0,668.5366,669.1948,668.5366,668.8059,1860.0
2021-08-27 13:20:00,670.54,670.54,669.74,669.75,3100.0,668.7361,668.7361,667.9382,667.9482,3100.0
2021-08-27 13:30:00,669.71,669.79,669.23,669.79,2655.0,667.9083,667.9881,667.4296,667.9881,2655.0
2021-08-27 13:40:00,669.34,669.43,667.55,667.61,2850.0,667.5393,667.6291,665.7541,665.814,2850.0
2021-08-27 13:50:00,667.52,667.75,667.28,667.69,1708.0,665.7242,665.9536,665.4848,665.8937,1708.0
2021-08-27 14:00:00,667.75,667.75,666.61,666.79,3800.0,665.9536,665.9536,664.8166,664.9962,3800.0
2021-08-27 14:10:00,667.41,667.41,666.34,667.0,4088.0,665.6145,665.6145,664.5474,665.2056,4088.0
2021-08-27 14:20:00,667.29,668.18,666.92,668.18,2304.0,665.4948,666.3824,665.1258,666.3824,2304.0
2021-08-27 14:30:00,668.05,669.28,667.83,668.0,2121.0,666.2528,667.4795,666.0334,666.2029,2121.0
2021-08-27 14:40:00,667.74,668.17,667.34,667.34,2100.0,665.9436,666.3724,665.5447,665.5447,2100.0
2021-08-27 14:50:00,667.5,668.58,666.51,667.23,1396.0,665.7042,666.7813,664.7169,665.435,1396.0
2021-08-27 15:00:00,667.3,667.75,666.9,666.9,3602.0,665.5048,665.9536,665.1059,665.1059,3602.0
2021-08-27 15:10:00,667.38,667.69,666.85,667.2,2435.0,665.5846,665.8937,665.056,665.4051,2435.0
2021-08-27 15:20:00,666.81,667.15,665.75,665.81,6233.0,665.0161,665.3552,663.959,664.0188,6233.0
2021-08-27 15:30:00,665.52,666.02,664.37,665.0,7028.0,663.7296,664.2282,662.5827,663.211,7028.0
2021-08-27 15:40:00,665.0,665.31,663.7,664.01,8509.0,663.211,663.5201,661.9145,662.2236,8509.0
2021-08-27 15:50:00,664.14,664.24,662.62,663.24,11741.0,662.3533,662.453,660.8374,661.4557,11741.0
2021-08-30 09:30:00,664.01,664.01,661.38,662.13,28175.0,662.2236,662.2236,659.6007,660.3487,28175.0
2021-08-30 09:40:00,662.01,663.93,661.19,663.0,21869.0,660.229,662.1439,659.4112,661.2164,21869.0
2021-08-30 09:50:00,663.0,663.47,660.44,661.05,17954.0,661.2164,661.6851,658.6632,659.2716,17954.0
2021-08-30 10:00:00,662.0,666.65,661.77,664.46,20565.0,660.219,664.8565,659.9897,662.6724,20565.0
2021-08-30 10:10:00,664.49,666.5,663.47,665.88,11769.0,662.7023,664.7069,661.6851,664.0886,11769.0
2021-08-30 10:20:00,666.2,670.12,665.0,668.33,19391.0,664.4077,668.3172,663.211,666.532,19391.0
2021-08-30 10:30:00,668.09,668.74,666.76,667.27,4164.0,666.2927,666.9409,664.9662,665.4749,4164.0
2021-08-30 10:40:00,666.99,669.37,666.98,669.37,4057.0,665.1956,667.5692,665.1856,667.5692,4057.0
2021-08-30 10:50:00,668.66,670.2,668.66,670.2,7473.0,666.8611,668.397,666.8611,668.397,7473.0
2021-08-30 11:00:00,670.31,672.48,670.26,671.8,8792.0,668.5067,670.6708,668.4568,669.9927,8792.0
2021-08-30 11:10:00,671.94,671.94,669.68,670.65,12614.0,670.1323,670.1323,667.8784,668.8458,12614.0
2021-08-30 11:20:00,670.88,670.89,669.65,669.8,21532.0,669.0752,669.0851,667.8485,667.9981,21532.0
2021-08-30 11:30:00,670.2,672.79,670.19,671.9,8938.0,668.397,670.98,668.387,670.0924,8938.0
2021-08-30 11:40:00,672.0,673.7,669.96,673.29,16091.0,670.1921,671.8876,668.1576,671.4787,16091.0
2021-08-30 11:50:00,673.29,674.05,672.49,673.86,11561.0,671.4787,672.2366,670.6808,672.0471,11561.0
2021-08-30 12:00:00,674.01,674.01,672.87,673.57,5235.0,672.1967,672.1967,671.0598,671.7579,5235.0
2021-08-30 12:10:00,674.01,675.0,673.61,674.89,41154.0,672.1967,673.1841,671.7978,673.0744,41154.0
2021-08-30 12:20:00,674.51,675.44,674.14,675.4,14015.0,672.6954,673.6229,672.3264,673.583,14015.0
2021-08-30 12:30:00,675.35,675.35,674.32,674.73,7107.0,673.5331,673.5331,672.5059,672.9148,7107.0
2021-08-30 12:40:00,674.75,674.84,673.17,673.46,5941.0,672.9347,673.0245,671.359,671.6482,5941.0
2021-08-30 12:50:00,673.14,674.42,673.13,674.42,2117.0,671.3291,672.6056,671.3191,672.6056,2117.0
2021-08-30 13:00:00,673.85,674.56,673.35,674.16,4659.0,672.0372,672.7453,671.5385,672.3463,4659.0
2021-08-30 13:10:00,674.65,675.48,674.61,675.36,10997.0,672.835,673.6628,672.7951,673.5431,10997.0
2021-08-30 13:20:00,675.12,676.17,675.12,676.14,9083.0,673.3037,674.3509,673.3037,674.321,9083.0
2021-08-30 13:30:00,676.45,676.99,675.24,676.13,6975.0,674.6302,675.1687,673.4234,674.311,6975.0
2021-08-30 13:40:00,676.1,676.1,673.02,674.76,8599.0,674.2811,674.2811,671.2094,672.9447,8599.0
2021-08-30 13:50:00,674.49,676.49,674.07,675.71,5716.0,672.6754,674.6701,672.2566,673.8922,5716.0
2021-08-30 14:00:00,674.96,676.5,674.66,675.89,12692.0,673.1442,674.68,672.845,674.0717,12692.0
2021-08-30 14:10:00,676.34,676.35,675.58,676.07,5372.0,674.5205,674.5304,673.7625,674.2512,5372.0
2021-08-30 14:20:00,676.04,676.32,675.4,675.4,4958.0,674.2213,674.5005,673.583,673.583,4958.0
2021-08-30 14:30:00,675.88,677.59,675.78,675.79,11008.0,674.0617,675.7671,673.962,673.9719,11008.0
2021-08-30 14:40:00,675.35,676.14,674.44,676.14,9810.0,673.5331,674.321,672.6256,674.321,9810.0
2021-08-30 14:50:00,676.24,676.53,675.25,676.53,7566.0,674.4207,674.71,673.4334,674.71,7566.0
2021-08-30 15:00:00,676.56,676.78,676.11,676.18,6410.0,674.7399,674.9593,674.2911,674.3609,6410.0
2021-08-30 15:10:00,676.1,677.38,676.09,676.61,10515.0,674.2811,675.5577,674.2711,674.7897,10515.0
2021-08-30 15:20:00,676.85,678.0,676.42,677.01,9773.0,675.0291,676.176,674.6002,675.1887,9773.0
2021-08-30 15:30:00,676.98,677.54,676.68,677.35,5546.0,675.1587,675.7172,674.8595,675.5277,5546.0
2021-08-30 15:40:00,677.35,677.88,676.47,677.65,10896.0,675.5277,676.0563,674.6501,675.8269,10896.0
2021-08-30 15:50:00,677.66,678.69,676.35,676.35,37925.0,675.8369,676.8641,674.5304,674.5304,37925.0
2021-08-31 09:30:00,677.51,678.0,675.04,678.0,17306.0,675.6873,676.176,673.224,676.176,17306.0
2021-08-31 09:40:00,677.98,679.43,676.38,679.42,4630.0,676.1561,677.6022,674.5604,677.5922,4630.0
2021-08-31 09:50:00,678.51,680.25,678.01,679.82,14849.0,676.6846,678.4199,676.186,677.9911,14849.0
2021-08-31 10:00:00,680.17,681.73,679.44,680.67,9162.0,678.3402,679.896,677.6121,678.8388,9162.0
2021-08-31 10:10:00,680.18,680.65,679.28,679.55,2145.0,678.3501,678.8189,677.4526,677.7218,2145.0
2021-08-31 10:20:00,679.58,679.71,677.75,678.38,3211.0,677.7517,677.8814,675.9267,676.555,3211.0
2021-08-31 10:30:00,677.93,678.41,674.9,675.92,13511.0,676.1062,676.5849,673.0843,674.1016,13511.0
2021-08-31 10:40:00,675.92,676.48,671.39,671.39,16707.0,674.1016,674.6601,669.5838,669.5838,16707.0
2021-08-31 10:50:00,671.3,673.78,671.3,673.54,5018.0,669.494,671.9674,669.494,671.728,5018.0
2021-08-31 11:00:00,674.0,675.16,672.07,672.68,4923.0,672.1868,673.3436,670.262,670.8703,4923.0
2021-08-31 11:10:00,673.0,674.35,672.51,674.0,4036.0,671.1895,672.5358,670.7008,672.1868,4036.0
2021-08-31 11:20:00,673.81,674.13,672.17,672.42,4275.0,671.9973,672.3164,670.3617,670.611,4275.0
2021-08-31 11:30:00,672.95,672.95,668.33,668.51,14165.0,671.1396,671.1396,666.532,666.7115,14165.0
2021-08-31 11:40:00,668.79,670.27,668.75,669.63,4975.0,666.9908,668.4668,666.9509,667.8285,4975.0
2021-08-31 11:50:00,669.72,671.92,669.27,671.73,10434.0,667.9183,670.1124,667.4695,669.9229,10434.0
2021-08-31 12:00:00,671.58,672.35,670.97,671.71,5481.0,669.7733,670.5412,669.1649,669.9029,5481.0
2021-08-31 12:10:00,671.4,671.86,670.62,670.99,5329.0,669.5938,670.0525,668.8159,669.1849,5329.0
2021-08-31 12:20:00,670.79,671.12,669.85,670.72,3955.0,668.9854,669.3145,668.0479,668.9156,3955.0
2021-08-31 12:30:00,671.13,673.08,671.11,673.08,7674.0,669.3245,671.2692,669.3045,671.2692,7674.0
2021-08-31 12:40:00,673.08,673.22,671.3,671.3,10222.0,671.2692,671.4089,669.494,669.494,10222.0
2021-08-31 12:50:00,671.62,672.21,671.28,672.02,3049.0,669.8132,670.4016,669.4741,670.2121,3049.0
2021-08-31 13:00:00,672.23,673.5,672.14,672.95,4576.0,670.4215,671.6881,670.3318,671.1396,4576.0
2021-08-31 13:10:00,672.73,673.32,672.51,673.02,2658.0,670.9202,671.5086,670.7008,671.2094,2658.0
2021-08-31 13:20:00,673.1,674.09,672.1,672.38,5665.0,671.2892,672.2765,670.2919,670.5711,5665.0
2021-08-31 13:30:00,672.27,673.43,671.97,672.58,4365.0,670.4614,671.6183,670.1622,670.7706,4365.0
2021-08-31 13:40:00,672.92,672.92,671.49,671.63,6140.0,671.1097,671.1097,669.6835,669.8231,6140.0
2021-08-31 13:50:00,671.37,671.37,669.22,669.5,16060.0,669.5638,669.5638,667.4196,667.6989,16060.0
2021-08-31 14:00:00,669.5,670.49,668.65,670.26,11474.0,667.6989,668.6862,666.8512,668.4568,11474.0
2021-08-31 14:10:00,670.27,670.34,669.34,669.94,7672.0,668.4668,668.5366,667.5393,668.1377,7672.0
2021-08-31 14:20:00,669.96,670.6,669.51,670.6,21733.0,668.1576,668.7959,667.7088,668.7959,21733.0
2021-08-31 14:30:00,670.5,671.17,670.31,670.51,6066.0,668.6962,669.3644,668.5067,668.7061,6066.0
2021-08-31 14:40:00,670.86,673.76,670.86,672.83,4435.0,669.0552,671.9474,669.0552,671.0199,4435.0
2021-08-31 14:50:00,672.72,674.08,671.68,671.78,8102.0,670.9102,672.2665,669.873,669.9727,8102.0
2021-08-31 15:00:00,672.27,673.95,672.27,673.05,4840.0,670.4614,672.1369,670.4614,671.2393,4840.0
2021-08-31 15:10:00,672.93,673.5,672.45,673.5,5798.0,671.1196,671.6881,670.6409,671.6881,5798.0
2021-08-31 15:20:00,673.19,673.64,671.75,672.89,5866.0,671.3789,671.8277,669.9428,671.0797,5866.0
2021-08-31 15:30:00,672.85,672.85,671.33,671.65,9137.0,671.0399,671.0399,669.5239,669.8431,9137.0
2021-08-31 15:40:00,671.33,672.31,671.07,671.84,9402.0,669.5239,670.5013,669.2646,670.0326,9402.0
2021-08-31 15:50:00,671.97,674.1,671.37,673.2,68765.0,670.1622,672.2865,669.5638,671.3889,68765.0
2021-09-01 09:30:00,675.01,676.09,671.63,676.08,22493.0,673.194,674.2711,669.8231,674.2612,22493.0
2021-09-01 09:40:00,677.6,679.4,675.72,676.57,15365.0,675.7771,677.5722,673.9021,674.7498,15365.0
2021-09-01 09:50:00,676.81,678.66,675.4,677.66,7115.0,674.9892,676.8342,673.583,675.8369,7115.0
2021-09-01 10:00:00,678.08,678.08,673.91,674.0,8839.0,676.2558,676.2558,672.097,672.1868,8839.0
2021-09-01 10:10:00,674.0,674.02,672.34,672.87,6225.0,672.1868,672.2067,670.5312,671.0598,6225.0
2021-09-01 10:20:00,673.46,674.36,672.75,673.07,12795.0,671.6482,672.5458,670.9401,671.2593,12795.0
2021-09-01 10:30:00,673.04,674.42,671.81,674.31,9852.0,671.2293,672.6056,670.0027,672.4959,9852.0
2021-09-01 10:40:00,674.2,675.59,673.41,675.5,16203.0,672.3862,673.7725,671.5983,673.6827,16203.0
2021-09-01 10:50:00,675.81,677.21,675.11,675.59,18528.0,673.9919,675.3881,673.2938,673.7725,18528.0
2021-09-01 11:00:00,676.27,677.13,673.29,676.7,9040.0,674.4507,675.3083,671.4787,674.8795,9040.0
2021-09-01 11:10:00,676.28,677.72,674.45,677.69,17129.0,674.4606,675.8968,672.6355,675.8668,17129.0
2021-09-01 11:20:00,678.17,679.39,677.25,679.29,12177.0,676.3455,677.5623,675.428,677.4625,12177.0
2021-09-01 11:30:00,679.3,681.19,678.38,680.52,24911.0,677.4725,679.3574,676.555,678.6892,24911.0
2021-09-01 11:40:00,680.32,682.64,680.29,682.44,5264.0,678.4898,680.8035,678.4598,680.6041,5264.0
2021-09-01 11:50:00,682.54,684.5,680.36,684.5,10561.0,680.7038,682.6585,678.5296,682.6585,10561.0
2021-09-01 12:00:00,684.58,685.36,683.99,684.5,7904.0,682.7383,683.5162,682.1499,682.6585,7904.0
2021-09-01 12:10:00,684.55,686.0,684.48,685.22,6341.0,682.7084,684.1545,682.6386,683.3766,6341.0
2021-09-01 12:20:00,686.0,686.0,684.39,684.39,4987.0,684.1545,684.1545,682.5488,682.5488,4987.0
2021-09-01 12:30:00,684.47,686.28,683.79,685.23,19049.0,682.6286,684.4337,681.9504,683.3865,19049.0
2021-09-01 12:40:00,685.45,685.94,683.87,684.24,11208.0,683.606,684.0946,682.0302,682.3992,11208.0
2021-09-01 12:50:00,684.45,685.18,684.11,684.59,4150.0,682.6086,683.3367,682.2696,682.7483,4150.0
2021-09-01 13:00:00,684.96,685.25,683.14,684.41,5962.0,683.1173,683.4065,681.3022,682.5688,5962.0
2021-09-01 13:10:00,684.09,684.17,683.23,683.42,5227.0,682.2496,682.3294,681.3919,681.5814,5227.0
2021-09-01 13:20:00,683.23,683.23,681.57,682.25,2755.0,681.3919,681.3919,679.7364,680.4146,2755.0
2021-09-01 13:30:00,682.2,682.86,682.0,682.09,2300.0,680.3647,681.0229,680.1652,680.255,2300.0
2021-09-01 13:40:00,682.12,682.5,681.5,682.13,4369.0,680.2849,680.6639,679.6666,680.2949,4369.0
2021-09-01 13:50:00,682.32,683.94,682.14,683.14,4580.0,680.4844,682.1,680.3049,681.3022,4580.0
2021-09-01 14:00:00,682.79,683.5,682.18,682.19,17426.0,680.9531,681.6612,680.3448,680.3547,17426.0
2021-09-01 14:10:00,682.41,683.02,682.13,682.23,3849.0,680.5741,681.1825,680.2949,680.3946,3849.0
2021-09-01 14:20:00,682.84,683.4,682.78,682.78,2717.0,681.003,681.5615,680.9431,680.9431,2717.0
2021-09-01 14:30:00,683.04,683.42,681.77,683.18,4640.0,681.2024,681.5814,679.9359,681.3421,4640.0
2021-09-01 14:40:00,683.3,685.19,683.3,684.91,7626.0,681.4617,683.3467,681.4617,683.0674,7626.0
2021-09-01 14:50:00,685.32,685.42,683.48,683.74,5004.0,683.4763,683.576,681.6413,681.9006,5004.0
2021-09-01 15:00:00,683.83,683.83,681.54,681.93,29789.0,681.9903,681.9903,679.7065,680.0954,29789.0
2021-09-01 15:10:00,682.0,683.98,682.0,683.98,7534.0,680.1652,682.1399,680.1652,682.1399,7534.0
2021-09-01 15:20:00,683.3,684.0,683.13,684.0,2706.0,681.4617,682.1599,681.2922,682.1599,2706.0
2021-09-01 15:30:00,683.97,683.98,680.64,681.93,16974.0,682.1299,682.1399,678.8089,680.0954,16974.0
2021-09-01 15:40:00,681.95,682.46,681.24,682.01,8657.0,680.1154,680.624,679.4073,680.1752,8657.0
2021-09-01 15:50:00,682.16,682.45,680.85,680.96,34544.0,680.3248,680.614,679.0183,679.128,34544.0
2021-09-02 09:30:00,683.5,684.9,680.01,683.4,16160.0,681.6612,683.0574,678.1806,681.5615,16160.0
2021-09-02 09:40:00,682.89,683.0,680.86,681.33,5135.0,681.0528,681.1625,679.0283,679.497,5135.0
2021-09-02 09:50:00,681.82,682.88,679.03,679.13,5931.0,679.9857,681.0429,677.2032,677.303,5931.0
2021-09-02 10:00:00,679.07,680.19,678.15,679.38,4913.0,677.2431,678.3601,676.3256,677.5523,4913.0
2021-09-02 10:10:00,679.63,680.67,679.0,680.0,11060.0,677.8016,678.8388,677.1733,678.1706,11060.0
2021-09-02 10:20:00,679.96,680.72,679.5,680.08,12942.0,678.1307,678.8887,677.672,678.2504,12942.0
2021-09-02 10:30:00,680.35,680.91,678.73,679.17,11536.0,678.5197,679.0782,676.904,677.3429,11536.0
2021-09-02 10:40:00,679.67,679.67,677.26,678.47,7367.0,677.8415,677.8415,675.438,676.6447,7367.0
2021-09-02 10:50:00,678.56,680.98,678.28,680.1,13791.0,676.7345,679.148,676.4552,678.2703,13791.0
2021-09-02 11:00:00,680.37,680.58,679.42,679.82,5101.0,678.5396,678.7491,677.5922,677.9911,5101.0
2021-09-02 11:10:00,679.56,681.16,679.56,681.16,5874.0,677.7318,679.3275,677.7318,679.3275,5874.0
2021-09-02 11:20:00,680.76,681.21,679.97,679.97,4645.0,678.9286,679.3774,678.1407,678.1407,4645.0
2021-09-02 11:30:00,680.06,680.85,679.73,680.62,5281.0,678.2305,679.0183,677.9013,678.789,5281.0
2021-09-02 11:40:00,680.93,680.93,679.59,680.02,3813.0,679.0981,679.0981,677.7617,678.1906,3813.0
2021-09-02 11:50:00,679.74,680.32,679.53,680.0,4301.0,677.9113,678.4898,677.7019,678.1706,4301.0
2021-09-02 12:00:00,679.7,680.68,679.3,680.28,4675.0,677.8714,678.8488,677.4725,678.4499,4675.0
2021-09-02 12:10:00,680.13,680.84,679.67,679.92,5188.0,678.3003,679.0084,677.8415,678.0908,5188.0
2021-09-02 12:20:00,679.95,680.37,679.94,680.33,2446.0,678.1208,678.5396,678.1108,678.4997,2446.0
2021-09-02 12:30:00,679.98,680.35,679.52,679.94,3789.0,678.1507,678.5197,677.6919,678.1108,3789.0
2021-09-02 12:40:00,679.96,680.38,679.81,680.38,9388.0,678.1307,678.5496,677.9811,678.5496,9388.0
2021-09-02 12:50:00,680.32,680.47,679.4,680.03,2774.0,678.4898,678.6394,677.5722,678.2005,2774.0
2021-09-02 13:00:00,680.0,680.61,680.0,680.23,3326.0,678.1706,678.779,678.1706,678.4,3326.0
2021-09-02 13:10:00,680.13,680.47,679.68,679.81,2640.0,678.3003,678.6394,677.8515,677.9811,2640.0
2021-09-02 13:20:00,679.81,680.13,679.44,679.62,2951.0,677.9811,678.3003,677.6121,677.7916,2951.0
2021-09-02 13:30:00,679.85,680.05,679.19,679.76,2565.0,678.021,678.2205,677.3628,677.9313,2565.0
2021-09-02 13:40:00,679.99,680.49,679.78,680.29,4300.0,678.1606,678.6593,677.9512,678.4598,4300.0
2021-09-02 13:50:00,680.17,680.72,679.43,679.54,9456.0,678.3402,678.8887,677.6022,677.7119,9456.0
2021-09-02 14:00:00,679.57,680.5,679.51,679.98,10890.0,677.7418,678.6693,677.6819,678.1507,10890.0
2021-09-02 14:10:00,679.73,680.26,679.11,679.63,11305.0,677.9013,678.4299,677.283,677.8016,11305.0
2021-09-02 14:20:00,679.32,680.24,679.17,679.53,3900.0,677.4924,678.41,677.3429,677.7019,3900.0
2021-09-02 14:30:00,679.34,680.0,679.12,679.68,4347.0,677.5124,678.1706,677.293,677.8515,4347.0
2021-09-02 14:40:00,679.58,679.92,679.0,679.45,6341.0,677.7517,678.0908,677.1733,677.6221,6341.0
2021-09-02 14:50:00,679.9,680.0,678.35,678.65,11414.0,678.0709,678.1706,676.5251,676.8243,11414.0
2021-09-02 15:00:00,678.67,679.59,678.67,678.86,5544.0,676.8442,677.7617,676.8442,677.0337,5544.0
2021-09-02 15:10:00,679.16,679.62,678.87,679.62,10054.0,677.3329,677.7916,677.0437,677.7916,10054.0
2021-09-02 15:20:00,679.25,679.53,678.49,679.05,6520.0,677.4226,677.7019,676.6647,677.2232,6520.0
2021-09-02 15:30:00,679.3,679.93,678.49,679.0,13010.0,677.4725,678.1008,676.6647,677.1733,13010.0
2021-09-02 15:40:00,678.98,679.28,677.12,677.12,18017.0,677.1534,677.4526,675.2984,675.2984,18017.0
2021-09-02 15:50:00,677.13,677.92,674.57,675.74,90156.0,675.3083,676.0962,672.7552,673.9221,90156.0
2021-09-03 09:30:00,674.67,675.62,672.0,673.75,12629.0,672.855,673.8024,670.1921,671.9374,12629.0
2021-09-03 09:40:00,675.68,677.2,674.9,675.75,8323.0,673.8622,675.3782,673.0843,673.9321,8323.0
2021-09-03 09:50:00,675.92,676.07,674.57,675.56,2806.0,674.1016,674.2512,672.7552,673.7426,2806.0
2021-09-03 10:00:00,677.03,679.52,675.95,676.43,7643.0,675.2086,677.6919,674.1315,674.6102,7643.0
2021-09-03 10:10:00,677.28,678.33,676.88,677.61,600.0,675.4579,676.5051,675.059,675.787,600.0
2021-09-03 10:20:00,677.5,678.39,675.92,677.31,5216.0,675.6773,676.5649,674.1016,675.4879,5216.0
2021-09-03 10:30:00,677.44,678.25,676.37,676.77,4533.0,675.6175,676.4253,674.5504,674.9493,4533.0
2021-09-03 10:40:00,676.73,678.42,676.68,677.87,3650.0,674.9094,676.5949,674.8595,676.0463,3650.0
2021-09-03 10:50:00,677.87,681.72,677.27,681.11,8444.0,676.0463,679.886,675.448,679.2776,8444.0
2021-09-03 11:00:00,680.81,682.0,679.97,682.0,2494.0,678.9784,680.1652,678.1407,680.1652,2494.0
2021-09-03 11:10:00,682.2,682.66,681.35,681.36,3358.0,680.3647,680.8235,679.517,679.527,3358.0
2021-09-03 11:20:00,682.03,683.49,682.03,683.18,2785.0,680.1952,681.6512,680.1952,681.3421,2785.0
2021-09-03 11:30:00,683.18,683.27,682.34,682.48,4799.0,681.3421,681.4318,680.5043,680.6439,4799.0
2021-09-03 11:40:00,682.55,684.81,682.16,683.68,4309.0,680.7138,682.9677,680.3248,681.8407,4309.0
2021-09-03 11:50:00,683.9,684.4,683.43,683.91,3500.0,682.0601,682.5588,681.5914,682.0701,3500.0
2021-09-03 12:00:00,683.58,685.57,683.56,685.48,4787.0,681.741,683.7256,681.721,683.6359,4787.0
2021-09-03 12:10:00,685.5,686.62,685.5,686.16,6895.0,683.6558,684.7728,683.6558,684.314,6895.0
2021-09-03 12:20:00,685.98,685.98,684.94,684.95,1100.0,684.1345,684.1345,683.0973,683.1073,1100.0
2021-09-03 12:30:00,684.96,685.05,684.55,684.55,1374.0,683.1173,683.207,682.7084,682.7084,1374.0
2021-09-03 12:40:00,684.34,684.45,683.74,684.02,4994.0,682.4989,682.6086,681.9006,682.1798,4994.0
2021-09-03 12:50:00,684.01,684.58,682.85,682.85,1750.0,682.1698,682.7383,681.013,681.013,1750.0
2021-09-03 13:00:00,682.5,683.58,682.0,683.58,5194.0,680.6639,681.741,680.1652,681.741,5194.0
2021-09-03 13:10:00,683.56,684.23,683.52,683.89,2561.0,681.721,682.3892,681.6811,682.0502,2561.0
2021-09-03 13:20:00,684.14,684.66,683.67,684.32,2898.0,682.2995,682.8181,681.8307,682.479,2898.0
2021-09-03 13:30:00,684.56,685.47,684.49,684.99,5680.0,682.7184,683.6259,682.6485,683.1472,5680.0
2021-09-03 13:40:00,684.78,684.78,683.58,683.58,1750.0,682.9378,682.9378,681.741,681.741,1750.0
2021-09-03 13:50:00,683.7,684.3,682.8,682.8,2075.0,681.8607,682.4591,680.9631,680.9631,2075.0
2021-09-03 14:00:00,682.86,683.57,682.51,682.9,2657.0,681.0229,681.731,680.6739,681.0628,2657.0
2021-09-03 14:10:00,682.91,683.06,682.14,682.14,2143.0,681.0728,681.2224,680.3049,680.3049,2143.0
2021-09-03 14:20:00,682.32,682.97,682.04,682.27,3535.0,680.4844,681.1326,680.2051,680.4345,3535.0
2021-09-03 14:30:00,682.88,683.44,681.95,683.4,2825.0,681.0429,681.6014,680.1154,681.5615,2825.0
2021-09-03 14:40:00,683.55,683.58,682.33,682.63,1710.0,681.7111,681.741,680.4943,680.7935,1710.0
2021-09-03 14:50:00,682.82,682.95,682.5,682.61,1140.0,680.983,681.1127,680.6639,680.7736,1140.0
2021-09-03 15:00:00,682.81,683.96,682.3,683.69,1941.0,680.9731,682.12,680.4644,681.8507,1941.0
2021-09-03 15:10:00,683.61,684.08,683.05,684.03,5632.0,681.7709,682.2396,681.2124,682.1898,5632.0
2021-09-03 15:20:00,683.58,685.37,683.58,685.21,4513.0,681.741,683.5262,681.741,683.3666,4513.0
2021-09-03 15:30:00,685.01,686.17,684.59,685.49,7568.0,683.1671,684.324,682.7483,683.6458,7568.0
2021-09-03 15:40:00,685.5,686.29,683.98,684.2,19223.0,683.6558,684.4437,682.1399,682.3593,19223.0
2021-09-03 15:50:00,684.53,684.72,679.53,679.57,74714.0,682.6884,682.8779,677.7019,677.7418,74714.0
2021-09-07 09:30:00,679.59,679.59,665.05,666.09,30822.0,677.7617,677.7617,663.2608,664.298,30822.0
2021-09-07 09:40:00,666.61,667.64,662.26,665.59,19621.0,664.8166,665.8439,660.4783,663.7994,19621.0
2021-09-07 09:50:00,665.97,666.72,663.78,664.81,7350.0,664.1784,664.9263,661.9943,663.0215,7350.0
2021-09-07 10:00:00,665.27,665.68,659.68,660.0,14241.0,663.4802,663.8891,657.9053,658.2244,14241.0
2021-09-07 10:10:00,659.77,664.25,658.02,663.75,31208.0,657.995,662.463,656.2498,661.9643,31208.0
2021-09-07 10:20:00,663.55,665.22,662.16,663.22,15706.0,661.7649,663.4304,660.3786,661.4358,15706.0
2021-09-07 10:30:00,663.85,667.41,663.7,667.22,8625.0,662.0641,665.6145,661.9145,665.425,8625.0
2021-09-07 10:40:00,667.24,668.81,665.29,668.81,8416.0,665.4449,667.0107,663.5002,667.0107,8416.0
2021-09-07 10:50:00,668.77,669.56,667.29,667.82,6904.0,666.9708,667.7587,665.4948,666.0234,6904.0
2021-09-07 11:00:00,667.8,669.07,667.16,668.89,9428.0,666.0034,667.27,665.3652,667.0905,9428.0
2021-09-07 11:10:00,668.97,669.19,668.03,668.24,4634.0,667.1703,667.3897,666.2328,666.4423,4634.0
2021-09-07 11:20:00,668.25,668.7,665.66,666.16,9363.0,666.4522,666.901,663.8692,664.3679,9363.0
2021-09-07 11:30:00,666.65,667.66,666.4,666.88,4559.0,664.8565,665.8638,664.6072,665.0859,4559.0
2021-09-07 11:40:00,668.0,669.82,667.81,669.82,4839.0,666.2029,668.018,666.0134,668.018,4839.0
2021-09-07 11:50:00,669.38,669.42,667.76,667.76,5328.0,667.5792,667.6191,665.9635,665.9635,5328.0
2021-09-07 12:00:00,667.92,669.79,667.92,669.58,2466.0,666.1231,667.9881,666.1231,667.7787,2466.0
2021-09-07 12:10:00,669.55,669.69,668.86,669.08,8601.0,667.7487,667.8884,667.0606,667.28,8601.0
2021-09-07 12:20:00,668.78,669.33,667.21,667.85,9050.0,666.9808,667.5293,665.415,666.0533,9050.0
2021-09-07 12:30:00,668.0,669.03,667.91,668.62,3809.0,666.2029,667.2301,666.1131,666.8212,3809.0
2021-09-07 12:40:00,668.62,669.0,667.83,667.89,1782.0,666.8212,667.2002,666.0334,666.0932,1782.0
2021-09-07 12:50:00,667.71,668.34,667.27,667.95,2989.0,665.9137,666.542,665.4749,666.153,2989.0
2021-09-07 13:00:00,668.5,669.35,668.49,668.83,3271.0,666.7016,667.5493,666.6916,667.0307,3271.0
2021-09-07 13:10:00,668.66,669.08,668.0,668.55,6274.0,666.8611,667.28,666.2029,666.7514,6274.0
2021-09-07 13:20:00,668.32,668.32,667.0,667.4,3723.0,666.522,666.522,665.2056,665.6045,3723.0
2021-09-07 13:30:00,667.65,668.06,667.29,667.53,6309.0,665.8538,666.2627,665.4948,665.7342,6309.0
2021-09-07 13:40:00,667.24,667.33,666.53,666.86,5225.0,665.4449,665.5347,664.7369,665.066,5225.0
2021-09-07 13:50:00,666.95,667.04,665.51,665.51,6529.0,665.1557,665.2455,663.7196,663.7196,6529.0
2021-09-07 14:00:00,665.97,668.66,665.97,668.66,5290.0,664.1784,666.8611,664.1784,666.8611,5290.0
2021-09-07 14:10:00,668.4,669.6,667.67,667.8,6339.0,666.6018,667.7986,665.8738,666.0034,6339.0
2021-09-07 14:20:00,667.9,668.42,667.15,668.42,2754.0,666.1032,666.6218,665.3552,666.6218,2754.0
2021-09-07 14:30:00,667.92,668.33,667.06,667.43,6557.0,666.1231,666.532,665.2654,665.6344,6557.0
2021-09-07 14:40:00,667.07,667.55,666.55,667.33,3637.0,665.2754,665.7541,664.7568,665.5347,3637.0
2021-09-07 14:50:00,667.38,668.44,667.19,667.36,4969.0,665.5846,666.6417,665.3951,665.5646,4969.0
2021-09-07 15:00:00,667.93,668.11,667.56,668.08,2826.0,666.1331,666.3126,665.7641,666.2827,2826.0
2021-09-07 15:10:00,668.46,669.56,668.23,668.99,4131.0,666.6617,667.7587,666.4323,667.1902,4131.0
2021-09-07 15:20:00,668.87,669.38,668.64,669.18,2327.0,667.0706,667.5792,666.8412,667.3797,2327.0
2021-09-07 15:30:00,668.51,669.09,668.29,668.55,6257.0,666.7115,667.29,666.4921,666.7514,6257.0
2021-09-07 15:40:00,668.91,669.48,668.49,668.49,5276.0,667.1105,667.6789,666.6916,666.6916,5276.0
2021-09-07 15:50:00,668.83,669.77,668.0,668.73,31138.0,667.0307,667.9681,666.2029,666.9309,31138.0
2021-09-08 09:30:00,667.8,669.74,666.64,668.96,14014.0,666.0034,667.9382,664.8466,667.1603,14014.0
2021-09-08 09:40:00,670.0,670.0,666.56,669.0,15741.0,668.1975,668.1975,664.7668,667.2002,15741.0
2021-09-08 09:50:00,669.39,671.0,668.54,669.78,6512.0,667.5892,669.1948,666.7414,667.9781,6512.0
2021-09-08 10:00:00,670.47,672.72,670.25,671.94,9204.0,668.6663,670.9102,668.4468,670.1323,9204.0
2021-09-08 10:10:00,671.43,672.08,669.24,669.66,2762.0,669.6237,670.2719,667.4396,667.8584,2762.0
2021-09-08 10:20:00,669.13,670.0,668.04,670.0,1950.0,667.3299,668.1975,666.2428,668.1975,1950.0
2021-09-08 10:30:00,669.58,670.41,667.39,670.41,5730.0,667.7787,668.6064,665.5945,668.6064,5730.0
2021-09-08 10:40:00,670.12,671.27,669.11,670.1,7607.0,668.3172,669.4641,667.3099,668.2973,7607.0
2021-09-08 10:50:00,670.77,675.96,670.61,675.35,9275.0,668.9654,674.1415,668.8059,673.5331,9275.0
2021-09-08 11:00:00,675.2,675.94,674.76,675.89,6201.0,673.3835,674.1215,672.9447,674.0717,6201.0
2021-09-08 11:10:00,675.93,676.94,675.3,675.72,4130.0,674.1116,675.1189,673.4833,673.9021,4130.0
2021-09-08 11:20:00,675.48,675.96,674.51,674.67,3218.0,673.6628,674.1415,672.6954,672.855,3218.0
2021-09-08 11:30:00,674.17,675.07,674.17,674.8,2147.0,672.3563,673.2539,672.3563,672.9846,2147.0
2021-09-08 11:40:00,674.48,674.88,673.36,674.31,3263.0,672.6655,673.0644,671.5485,672.4959,3263.0
2021-09-08 11:50:00,674.84,675.18,674.37,674.78,13823.0,673.0245,673.3636,672.5558,672.9647,13823.0
2021-09-08 12:00:00,675.05,675.35,673.2,673.2,3455.0,673.2339,673.5331,671.3889,671.3889,3455.0
2021-09-08 12:10:00,672.66,673.7,672.42,673.7,4050.0,670.8504,671.8876,670.611,671.8876,4050.0
2021-09-08 12:20:00,674.0,674.13,673.0,673.22,7036.0,672.1868,672.3164,671.1895,671.4089,7036.0
2021-09-08 12:30:00,673.52,674.46,673.52,674.05,3057.0,671.7081,672.6455,671.7081,672.2366,3057.0
2021-09-08 12:40:00,674.11,674.24,673.51,673.57,2050.0,672.2965,672.4261,671.6981,671.7579,2050.0
2021-09-08 12:50:00,673.51,673.88,672.59,673.87,3061.0,671.6981,672.0671,670.7806,672.0571,3061.0
2021-09-08 13:00:00,673.15,674.16,673.14,673.59,2500.0,671.339,672.3463,671.3291,671.7779,2500.0
2021-09-08 13:10:00,673.57,674.34,673.57,673.97,1479.0,671.7579,672.5258,671.7579,672.1568,1479.0
2021-09-08 13:20:00,674.0,674.0,672.57,672.67,2406.0,672.1868,672.1868,670.7606,670.8603,2406.0
2021-09-08 13:30:00,673.12,673.42,672.81,672.81,2342.0,671.3091,671.6083,671.0,671.0,2342.0
2021-09-08 13:40:00,672.71,672.94,672.38,672.52,1413.0,670.9002,671.1296,670.5711,670.7107,1413.0
2021-09-08 13:50:00,672.83,673.27,672.38,672.51,2388.0,671.0199,671.4587,670.5711,670.7008,2388.0
2021-09-08 14:00:00,673.06,673.06,671.76,672.12,2915.0,671.2493,671.2493,669.9528,670.3118,2915.0
2021-09-08 14:10:00,672.0,672.0,670.5,671.06,4246.0,670.1921,670.1921,668.6962,669.2547,4246.0
2021-09-08 14:20:00,670.6,672.0,670.0,671.45,5892.0,668.7959,670.1921,668.1975,669.6436,5892.0
2021-09-08 14:30:00,670.72,671.58,670.72,670.77,1967.0,668.9156,669.7733,668.9156,668.9654,1967.0
2021-09-08 14:40:00,670.69,671.33,670.47,671.23,2643.0,668.8857,669.5239,668.6663,669.4242,2643.0
2021-09-08 14:50:00,670.61,672.39,670.6,671.52,3766.0,668.8059,670.5811,668.7959,669.7134,3766.0
2021-09-08 15:00:00,671.17,672.69,671.17,672.49,1700.0,669.3644,670.8803,669.3644,670.6808,1700.0
2021-09-08 15:10:00,672.39,672.75,672.2,672.2,3447.0,670.5811,670.9401,670.3916,670.3916,3447.0
2021-09-08 15:20:00,672.31,672.73,671.23,671.32,21117.0,670.5013,670.9202,669.4242,669.514,21117.0
2021-09-08 15:30:00,671.38,671.65,669.64,669.82,3374.0,669.5738,669.8431,667.8385,668.018,3374.0
2021-09-08 15:40:00,669.91,670.33,669.58,670.33,3449.0,668.1078,668.5266,667.7787,668.5266,3449.0
2021-09-08 15:50:00,670.14,670.14,668.0,669.74,24274.0,668.3371,668.3371,666.2029,667.9382,24274.0
2021-09-09 09:30:00,669.74,672.88,668.03,670.02,31720.0,667.9382,671.0698,666.2328,668.2175,31720.0
2021-09-09 09:40:00,670.0,671.51,669.19,669.65,22064.0,668.1975,669.7035,667.3897,667.8485,22064.0
2021-09-09 09:50:00,668.86,669.7,664.99,665.42,12701.0,667.0606,667.8983,663.201,663.6298,12701.0
2021-09-09 10:00:00,664.52,665.8,662.57,662.91,24185.0,662.7323,664.0088,660.7875,661.1266,24185.0
2021-09-09 10:10:00,662.21,663.18,660.95,662.0,24838.0,660.4285,661.3959,659.1719,660.219,24838.0
2021-09-09 10:20:00,661.62,662.08,660.86,661.01,7724.0,659.8401,660.2988,659.0821,659.2317,7724.0
2021-09-09 10:30:00,661.21,661.73,660.18,661.09,15327.0,659.4312,659.9498,658.4039,659.3115,15327.0
2021-09-09 10:40:00,660.81,661.5,660.3,660.53,6013.0,659.0322,659.7204,658.5236,658.753,6013.0
2021-09-09 10:50:00,660.57,662.55,660.4,662.05,6807.0,658.7929,660.7676,658.6233,660.2689,6807.0
2021-09-09 11:00:00,662.5,662.5,658.91,658.91,8496.0,660.7177,660.7177,657.1374,657.1374,8496.0
2021-09-09 11:10:00,658.91,659.4,656.13,657.92,16265.0,657.1374,657.626,654.3648,656.15,16265.0
2021-09-09 11:20:00,657.68,660.65,657.67,660.58,10074.0,655.9107,658.8727,655.9007,658.8029,10074.0
2021-09-09 11:30:00,660.61,660.61,657.27,658.47,10571.0,658.8328,658.8328,655.5018,656.6985,10571.0
2021-09-09 11:40:00,658.71,660.28,658.41,659.14,4588.0,656.9379,658.5037,656.6387,657.3667,4588.0
2021-09-09 11:50:00,659.3,659.3,656.42,656.86,6000.0,657.5263,657.5263,654.6541,655.0929,6000.0
2021-09-09 12:00:00,657.15,657.66,652.02,652.38,26770.0,655.3821,655.8907,650.2659,650.6249,26770.0
2021-09-09 12:10:00,652.23,652.6,650.41,652.24,15780.0,650.4753,650.8443,648.6602,650.4853,15780.0
2021-09-09 12:20:00,652.33,652.61,651.34,651.56,17379.0,650.5751,650.8543,649.5877,649.8071,17379.0
2021-09-09 12:30:00,651.77,651.77,650.63,651.09,9667.0,650.0166,650.0166,648.8796,649.3384,9667.0
2021-09-09 12:40:00,651.0,652.0,650.65,652.0,10454.0,649.2486,650.2459,648.8996,650.2459,10454.0
2021-09-09 12:50:00,652.43,653.79,652.05,652.2,6265.0,650.6748,652.0311,650.2958,650.4454,6265.0
2021-09-09 13:00:00,652.47,654.95,652.3,653.74,6088.0,650.7147,653.188,650.5451,651.9813,6088.0
2021-09-09 13:10:00,654.16,654.99,653.79,654.45,6515.0,652.4001,653.2279,652.0311,652.6894,6515.0
2021-09-09 13:20:00,654.17,654.17,651.53,652.0,15622.0,652.4101,652.4101,649.7772,650.2459,15622.0
2021-09-09 13:30:00,651.74,651.93,651.02,651.21,3950.0,649.9866,650.1761,649.2686,649.4581,3950.0
2021-09-09 13:40:00,651.17,651.59,649.79,649.88,11585.0,649.4182,649.837,648.0419,648.1316,11585.0
2021-09-09 13:50:00,649.61,649.85,648.5,648.89,5831.0,647.8624,648.1017,646.7554,647.1443,5831.0
2021-09-09 14:00:00,649.0,649.7,647.1,649.7,8434.0,647.254,647.9521,645.3591,647.9521,8434.0
2021-09-09 14:10:00,649.5,650.21,648.0,648.1,6021.0,647.7527,648.4608,646.2567,646.3564,6021.0
2021-09-09 14:20:00,648.12,648.28,647.02,648.0,5741.0,646.3764,646.536,645.2793,646.2567,5741.0
2021-09-09 14:30:00,648.0,648.36,647.52,648.36,5360.0,646.2567,646.6157,645.778,646.6157,5360.0
2021-09-09 14:40:00,647.99,650.06,647.8,649.75,8040.0,646.2467,648.3112,646.0572,648.002,8040.0
2021-09-09 14:50:00,649.8,649.82,648.67,649.22,4782.0,648.0519,648.0718,646.9249,647.4734,4782.0
2021-09-09 15:00:00,649.0,649.38,647.8,648.16,6342.0,647.254,647.633,646.0572,646.4163,6342.0
2021-09-09 15:10:00,647.95,648.14,646.93,647.04,8873.0,646.2068,646.3963,645.1896,645.2993,8873.0
2021-09-09 15:20:00,647.49,648.84,647.29,648.84,4448.0,645.7481,647.0944,645.5486,647.0944,4448.0
2021-09-09 15:30:00,648.39,649.72,647.28,647.72,15066.0,646.6457,647.9721,645.5386,645.9775,15066.0
2021-09-09 15:40:00,648.15,648.43,647.45,647.72,18585.0,646.4063,646.6856,645.7082,645.9775,18585.0
2021-09-09 15:50:00,647.78,647.94,644.65,646.1,63584.0,646.0373,646.1969,642.9157,644.3618,63584.0
2021-09-10 09:30:00,649.36,654.44,647.23,653.05,31966.0,647.613,652.6794,645.4888,651.2931,31966.0
2021-09-10 09:40:00,652.11,654.26,651.0,652.53,8183.0,650.3556,652.4999,649.2486,650.7745,8183.0
2021-09-10 09:50:00,652.36,652.92,647.02,647.85,9847.0,650.605,651.1635,645.2793,646.1071,9847.0
2021-09-10 10:00:00,646.84,650.97,646.11,649.09,9064.0,645.0998,649.2187,644.3718,647.3438,9064.0
2021-09-10 10:10:00,649.09,651.5,648.65,650.65,15452.0,647.3438,649.7473,646.905,648.8996,15452.0
2021-09-10 10:20:00,650.62,653.3,650.62,652.16,9829.0,648.8697,651.5424,648.8697,650.4055,9829.0
2021-09-10 10:30:00,651.51,653.01,651.36,652.14,11759.0,649.7573,651.2532,649.6077,650.3856,11759.0
2021-09-10 10:40:00,652.0,652.28,650.45,651.48,16894.0,650.2459,650.5252,648.7001,649.7273,16894.0
2021-09-10 10:50:00,652.03,654.2,652.03,653.22,20018.0,650.2759,652.44,650.2759,651.4627,20018.0
2021-09-10 11:00:00,652.81,655.74,652.56,655.38,22546.0,651.0538,653.9759,650.8044,653.6169,22546.0
2021-09-10 11:10:00,655.38,655.39,652.74,654.08,5563.0,653.6169,653.6268,650.984,652.3204,5563.0
2021-09-10 11:20:00,653.96,654.2,653.11,653.37,3524.0,652.2007,652.44,651.353,651.6123,3524.0
2021-09-10 11:30:00,653.62,655.37,653.62,655.37,10238.0,651.8616,653.6069,651.8616,653.6069,10238.0
2021-09-10 11:40:00,655.48,657.39,654.81,657.39,7434.0,653.7166,655.6214,653.0484,655.6214,7434.0
2021-09-10 11:50:00,657.27,659.76,657.27,657.86,18878.0,655.5018,657.9851,655.5018,656.0902,18878.0
2021-09-10 12:00:00,658.03,658.71,657.57,658.28,9869.0,656.2597,656.9379,655.801,656.5091,9869.0
2021-09-10 12:10:00,658.27,658.82,656.65,656.65,3550.0,656.4991,657.0476,654.8834,654.8834,3550.0
2021-09-10 12:20:00,656.81,657.39,656.2,656.2,3149.0,655.043,655.6214,654.4346,654.4346,3149.0
2021-09-10 12:30:00,656.06,657.59,655.72,657.59,1842.0,654.295,655.8209,653.9559,655.8209,1842.0
2021-09-10 12:40:00,657.18,657.76,656.6,657.76,2502.0,655.412,655.9904,654.8336,655.9904,2502.0
2021-09-10 12:50:00,657.25,657.5,656.32,656.64,6374.0,655.4818,655.7311,654.5543,654.8735,6374.0
2021-09-10 13:00:00,656.63,657.3,656.07,656.27,2121.0,654.8635,655.5317,654.305,654.5045,2121.0
2021-09-10 13:10:00,655.9,656.54,655.46,656.03,2277.0,654.1355,654.7737,653.6966,654.2651,2277.0
2021-09-10 13:20:00,656.28,656.28,655.16,655.36,2300.0,654.5144,654.5144,653.3974,653.5969,2300.0
2021-09-10 13:30:00,655.42,657.37,655.41,656.84,5844.0,653.6567,655.6015,653.6468,655.0729,5844.0
2021-09-10 13:40:00,656.8,657.04,655.79,655.93,5629.0,655.033,655.2724,654.0257,654.1654,5629.0
2021-09-10 13:50:00,656.04,656.04,654.99,655.31,9248.0,654.2751,654.2751,653.2279,653.547,9248.0
2021-09-10 14:00:00,655.0,655.59,654.26,655.08,3344.0,653.2379,653.8263,652.4999,653.3177,3344.0
2021-09-10 14:10:00,654.8,656.26,654.67,654.95,5039.0,653.0384,654.4945,652.9088,653.188,5039.0
2021-09-10 14:20:00,655.07,655.39,654.08,654.24,6060.0,653.3077,653.6268,652.3204,652.4799,6060.0
2021-09-10 14:30:00,654.23,654.39,652.41,652.81,8014.0,652.4699,652.6295,650.6548,651.0538,8014.0
2021-09-10 14:40:00,653.12,653.52,652.3,653.06,4398.0,651.3629,651.7619,650.5451,651.3031,4398.0
2021-09-10 14:50:00,653.08,653.56,652.53,652.85,2624.0,651.323,651.8017,650.7745,651.0937,2624.0
2021-09-10 15:00:00,653.24,653.78,652.0,652.07,6155.0,651.4826,652.0212,650.2459,650.3158,6155.0
2021-09-10 15:10:00,651.38,651.98,650.17,650.69,8796.0,649.6276,650.226,648.4209,648.9395,8796.0
2021-09-10 15:20:00,651.22,652.0,650.62,651.97,4642.0,649.468,650.2459,648.8697,650.216,4642.0
2021-09-10 15:30:00,652.0,652.56,651.41,651.91,10675.0,650.2459,650.8044,649.6575,650.1562,10675.0
2021-09-10 15:40:00,651.76,652.6,651.6,652.46,8012.0,650.0066,650.8443,649.847,650.7047,8012.0
2021-09-10 15:50:00,652.46,652.87,649.63,650.49,43347.0,650.7047,651.1136,647.8823,648.74,43347.0
2021-09-13 09:30:00,652.68,653.33,647.81,648.16,29534.0,650.9241,651.5724,646.0672,646.4163,29534.0
2021-09-13 09:40:00,647.85,649.0,645.15,646.06,9962.0,646.1071,647.254,643.4144,644.3219,9962.0
2021-09-13 09:50:00,645.9,648.39,644.17,647.84,10678.0,644.1624,646.6457,642.437,646.0971,10678.0
2021-09-13 10:00:00,646.73,648.7,645.48,645.88,8702.0,644.9901,646.9548,643.7435,644.1424,8702.0
2021-09-13 10:10:00,647.13,647.72,643.12,643.44,4762.0,645.389,645.9775,641.3898,641.709,4762.0
2021-09-13 10:20:00,643.53,644.3,641.58,643.74,9986.0,641.7987,642.5667,639.854,642.0082,9986.0
2021-09-13 10:30:00,643.39,645.12,643.04,645.01,6519.0,641.6591,643.3845,641.3101,643.2748,6519.0
2021-09-13 10:40:00,645.15,645.35,643.25,644.4,3852.0,643.4144,643.6138,641.5195,642.6664,3852.0
2021-09-13 10:50:00,644.45,644.63,640.88,641.5,8412.0,642.7163,642.8958,639.1559,639.7742,8412.0
2021-09-13 11:00:00,642.02,642.03,640.25,640.57,4393.0,640.2928,640.3028,638.5276,638.8467,4393.0
2021-09-13 11:10:00,640.02,640.31,637.44,639.6,17627.0,638.2982,638.5874,635.7251,637.8793,17627.0
2021-09-13 11:20:00,638.63,639.0,636.81,636.95,11318.0,636.9119,637.2809,635.0968,635.2364,11318.0
2021-09-13 11:30:00,636.89,639.15,636.88,639.15,6870.0,635.1766,637.4305,635.1666,637.4305,6870.0
2021-09-13 11:40:00,639.46,640.79,638.38,640.79,5084.0,637.7397,639.0661,636.6626,639.0661,5084.0
2021-09-13 11:50:00,640.66,641.29,640.03,640.62,6361.0,638.9365,639.5648,638.3081,638.8966,6361.0
2021-09-13 12:00:00,640.92,642.67,640.92,642.31,3152.0,639.1958,640.941,639.1958,640.582,3152.0
2021-09-13 12:10:00,642.4,643.93,641.83,642.39,7581.0,640.6718,642.1977,640.1033,640.6618,7581.0
2021-09-13 12:20:00,642.81,643.59,642.26,643.08,5134.0,641.0807,641.8586,640.5321,641.3499,5134.0
2021-09-13 12:30:00,643.63,643.63,642.58,643.05,3406.0,641.8985,641.8985,640.8513,641.32,3406.0
2021-09-13 12:40:00,643.34,644.25,642.85,643.66,7011.0,641.6092,642.5168,641.1206,641.9284,7011.0
2021-09-13 12:50:00,643.45,643.81,642.9,643.11,3534.0,641.7189,642.078,641.1704,641.3799,3534.0
2021-09-13 13:00:00,642.55,643.28,642.34,642.37,4689.0,640.8214,641.5494,640.6119,640.6419,4689.0
2021-09-13 13:10:00,642.11,642.49,641.47,641.47,6029.0,640.3826,640.7615,639.7443,639.7443,6029.0
2021-09-13 13:20:00,641.1,641.1,640.4,640.78,2305.0,639.3753,639.3753,638.6772,639.0561,2305.0
2021-09-13 13:30:00,640.63,640.63,639.4,639.47,3565.0,638.9065,638.9065,637.6798,637.7497,3565.0
2021-09-13 13:40:00,639.65,639.81,638.96,638.96,2000.0,637.9292,638.0887,637.241,637.241,2000.0
2021-09-13 13:50:00,638.58,639.23,638.38,638.82,4283.0,636.862,637.5103,636.6626,637.1014,4283.0
2021-09-13 14:00:00,638.9,639.14,638.0,638.64,2417.0,637.1812,637.4205,636.2836,636.9219,2417.0
2021-09-13 14:10:00,639.0,639.63,638.17,638.71,4420.0,637.2809,637.9092,636.4532,636.9917,4420.0
2021-09-13 14:20:00,638.48,639.41,637.94,638.36,5513.0,636.7623,637.6898,636.2238,636.6426,5513.0
2021-09-13 14:30:00,638.22,638.66,637.18,637.44,3615.0,636.503,636.9418,635.4658,635.7251,3615.0
2021-09-13 14:40:00,637.47,637.78,636.0,637.34,9177.0,635.755,636.0642,634.289,635.6254,9177.0
2021-09-13 14:50:00,637.11,637.22,636.27,636.49,6250.0,635.396,635.5057,634.5583,634.7777,6250.0
2021-09-13 15:00:00,636.47,637.52,636.46,637.52,3637.0,634.7577,635.8049,634.7478,635.8049,3637.0
2021-09-13 15:10:00,637.99,638.13,637.27,637.31,7318.0,636.2736,636.4133,635.5556,635.5955,7318.0
2021-09-13 15:20:00,637.84,638.63,637.71,638.63,5596.0,636.124,636.9119,635.9944,636.9119,5596.0
2021-09-13 15:30:00,637.98,638.65,637.94,638.23,4813.0,636.2637,636.9319,636.2238,636.513,4813.0
2021-09-13 15:40:00,638.12,639.0,637.81,638.59,16489.0,636.4033,637.2809,636.0941,636.872,16489.0
2021-09-13 15:50:00,638.82,639.82,638.59,639.27,45388.0,637.1014,638.0987,636.872,637.5502,45388.0
2021-09-14 09:30:00,639.91,645.12,639.91,643.65,22310.0,638.1885,643.3845,638.1885,641.9184,22310.0
2021-09-14 09:40:00,643.58,647.43,643.23,647.43,7592.0,641.8486,645.6882,641.4995,645.6882,7592.0
2021-09-14 09:50:00,647.11,648.49,645.85,647.91,7249.0,645.3691,646.7454,644.1125,646.1669,7249.0
2021-09-14 10:00:00,647.29,648.16,645.38,645.9,6487.0,645.5486,646.4163,643.6438,644.1624,6487.0
2021-09-14 10:10:00,646.1,646.1,642.17,642.77,3555.0,644.3618,644.3618,640.4424,641.0408,3555.0
2021-09-14 10:20:00,642.33,644.0,641.07,644.0,5219.0,640.602,642.2675,639.3454,642.2675,5219.0
2021-09-14 10:30:00,644.49,645.91,643.99,645.07,3633.0,642.7561,644.1723,642.2575,643.3346,3633.0
2021-09-14 10:40:00,645.0,645.0,643.97,644.23,4955.0,643.2648,643.2648,642.2375,642.4968,4955.0
2021-09-14 10:50:00,644.2,645.5,643.95,644.99,4125.0,642.4669,643.7634,642.2176,643.2548,4125.0
2021-09-14 11:00:00,645.37,646.63,644.96,645.99,16562.0,643.6338,644.8904,643.2249,644.2521,16562.0
2021-09-14 11:10:00,646.07,647.44,646.07,647.25,4773.0,644.3319,645.6982,644.3319,645.5087,4773.0
2021-09-14 11:20:00,647.54,649.2,647.54,648.61,3144.0,645.7979,647.4535,645.7979,646.8651,3144.0
2021-09-14 11:30:00,648.47,649.08,647.88,647.88,3280.0,646.7254,647.3338,646.137,646.137,3280.0
2021-09-14 11:40:00,648.25,650.03,648.16,649.21,10307.0,646.506,648.2812,646.4163,647.4635,10307.0
2021-09-14 11:50:00,649.62,650.42,648.99,649.85,8439.0,647.8723,648.6702,647.244,648.1017,8439.0
2021-09-14 12:00:00,649.48,650.23,649.25,649.78,2944.0,647.7327,648.4807,647.5033,648.0319,2944.0
2021-09-14 12:10:00,649.95,650.21,648.35,648.78,2910.0,648.2015,648.4608,646.6058,647.0346,2910.0
2021-09-14 12:20:00,648.64,648.64,647.76,648.41,1549.0,646.895,646.895,646.0174,646.6656,1549.0
2021-09-14 12:30:00,648.54,648.8,647.54,647.54,2866.0,646.7953,647.0546,645.7979,645.7979,2866.0
2021-09-14 12:40:00,648.19,648.19,646.12,647.1,2408.0,646.4462,646.4462,644.3818,645.3591,2408.0
2021-09-14 12:50:00,647.18,647.52,646.52,646.83,1907.0,645.4389,645.778,644.7807,645.0899,1907.0
2021-09-14 13:00:00,646.67,646.67,645.02,645.48,3636.0,644.9303,644.9303,643.2847,643.7435,3636.0
2021-09-14 13:10:00,646.04,646.41,645.74,645.97,2580.0,644.302,644.671,644.0028,644.2322,2580.0
2021-09-14 13:20:00,646.01,647.41,645.86,647.2,3880.0,644.2721,645.6683,644.1225,645.4589,3880.0
2021-09-14 13:30:00,646.9,647.49,646.56,646.82,3543.0,645.1597,645.7481,644.8206,645.0799,3543.0
2021-09-14 13:40:00,646.97,646.97,645.55,645.77,9508.0,645.2295,645.2295,643.8133,644.0327,9508.0
2021-09-14 13:50:00,645.78,645.79,644.42,644.57,3501.0,644.0427,644.0527,642.6863,642.8359,3501.0
2021-09-14 14:00:00,644.74,645.54,644.13,645.0,6759.0,643.0055,643.8033,642.3971,643.2648,6759.0
2021-09-14 14:10:00,645.0,645.0,643.76,643.76,4735.0,643.2648,643.2648,642.0281,642.0281,4735.0
2021-09-14 14:20:00,644.14,644.97,643.19,644.97,4381.0,642.4071,643.2349,641.4596,643.2349,4381.0
2021-09-14 14:30:00,644.85,644.85,642.37,642.63,12008.0,643.1152,643.1152,640.6419,640.9012,12008.0
2021-09-14 14:40:00,642.46,644.57,642.19,644.07,20422.0,640.7316,642.8359,640.4623,642.3373,20422.0
2021-09-14 14:50:00,644.11,645.23,644.01,645.21,4653.0,642.3772,643.4942,642.2774,643.4742,4653.0
2021-09-14 15:00:00,645.22,645.22,643.66,644.69,3240.0,643.4842,643.4842,641.9284,642.9556,3240.0
2021-09-14 15:10:00,644.69,644.69,643.46,644.13,4587.0,642.9556,642.9556,641.7289,642.3971,4587.0
2021-09-14 15:20:00,643.89,646.11,643.89,646.11,6469.0,642.1578,644.3718,642.1578,644.3718,6469.0
2021-09-14 15:30:00,645.92,646.41,645.37,645.84,8224.0,644.1823,644.671,643.6338,644.1025,8224.0
2021-09-14 15:40:00,645.35,646.04,644.25,644.4,11686.0,643.6138,644.302,642.5168,642.6664,11686.0
2021-09-14 15:50:00,644.04,645.87,643.55,645.15,51621.0,642.3074,644.1324,641.8187,643.4144,51621.0
2021-09-15 09:30:00,658.65,658.65,651.36,657.79,34550.0,656.8781,656.8781,649.6077,656.0204,34550.0
2021-09-15 09:40:00,658.27,663.87,657.6,661.05,21958.0,656.4991,662.084,655.8309,659.2716,21958.0
2021-09-15 09:50:00,660.29,664.99,660.29,661.46,23796.0,658.5136,663.201,658.5136,659.6805,23796.0
2021-09-15 10:00:00,661.45,663.87,656.61,658.14,25406.0,659.6705,662.084,654.8435,656.3694,25406.0
2021-09-15 10:10:00,658.45,660.79,657.58,659.74,15784.0,656.6786,659.0123,655.8109,657.9651,15784.0
2021-09-15 10:20:00,659.88,659.88,653.02,653.49,18513.0,658.1047,658.1047,651.2632,651.7319,18513.0
2021-09-15 10:30:00,653.44,656.34,653.44,654.55,32486.0,651.6821,654.5743,651.6821,652.7891,32486.0
2021-09-15 10:40:00,654.45,654.59,651.92,652.0,9240.0,652.6894,652.829,650.1662,650.2459,9240.0
2021-09-15 10:50:00,652.08,652.23,650.62,651.48,11263.0,650.3257,650.4753,648.8697,649.7273,11263.0
2021-09-15 11:00:00,651.65,653.4,649.31,649.32,10639.0,649.8969,651.6422,647.5632,647.5732,10639.0
2021-09-15 11:10:00,649.29,651.82,649.27,651.82,5741.0,647.5432,650.0664,647.5233,650.0664,5741.0
2021-09-15 11:20:00,651.6,654.11,651.49,652.94,7946.0,649.847,652.3503,649.7373,651.1834,7946.0
2021-09-15 11:30:00,653.25,654.98,651.59,653.4,8666.0,651.4926,653.2179,649.837,651.6422,8666.0
2021-09-15 11:40:00,653.45,653.8,652.18,653.12,5461.0,651.692,652.0411,650.4255,651.3629,5461.0
2021-09-15 11:50:00,653.2,653.2,652.22,652.35,3797.0,651.4427,651.4427,650.4654,650.595,3797.0
2021-09-15 12:00:00,652.61,652.61,650.76,651.5,5581.0,650.8543,650.8543,649.0093,649.7473,5581.0
2021-09-15 12:10:00,651.37,652.3,650.0,650.2,13964.0,649.6176,650.5451,648.2513,648.4508,13964.0
2021-09-15 12:20:00,650.14,652.35,650.14,652.13,4852.0,648.3909,650.595,648.3909,650.3756,4852.0
2021-09-15 12:30:00,651.0,651.85,650.98,651.84,4490.0,649.2486,650.0963,649.2287,650.0864,4490.0
2021-09-15 12:40:00,652.25,653.57,651.4,651.41,6613.0,650.4953,651.8117,649.6476,649.6575,6613.0
2021-09-15 12:50:00,651.44,652.5,651.43,652.06,3350.0,649.6875,650.7446,649.6775,650.3058,3350.0
2021-09-15 13:00:00,652.5,653.36,652.36,652.79,1601.0,650.7446,651.6023,650.605,651.0338,1601.0
2021-09-15 13:10:00,653.68,653.68,653.12,653.36,1700.0,651.9214,651.9214,651.3629,651.6023,1700.0
2021-09-15 13:20:00,653.94,656.93,653.94,656.18,7742.0,652.1807,655.1627,652.1807,654.4147,7742.0
2021-09-15 13:30:00,656.1,656.49,655.46,655.91,1400.0,654.3349,654.7239,653.6966,654.1454,1400.0
2021-09-15 13:40:00,655.7,655.7,654.46,654.46,2000.0,653.936,653.936,652.6993,652.6993,2000.0
2021-09-15 13:50:00,655.08,655.18,654.63,654.63,1400.0,653.3177,653.4174,652.8689,652.8689,1400.0
2021-09-15 14:00:00,654.3,654.64,653.21,654.64,3255.0,652.5398,652.8788,651.4527,652.8788,3255.0
2021-09-15 14:10:00,654.84,654.84,653.21,653.22,1600.0,653.0783,653.0783,651.4527,651.4627,1600.0
2021-09-15 14:20:00,653.36,653.97,653.09,653.09,4950.0,651.6023,652.2106,651.333,651.333,4950.0
2021-09-15 14:30:00,653.3,654.16,653.03,654.16,4729.0,651.5424,652.4001,651.2732,652.4001,4729.0
2021-09-15 14:40:00,654.52,654.53,653.36,653.66,800.0,652.7592,652.7691,651.6023,651.9015,800.0
2021-09-15 14:50:00,653.9,653.9,652.76,652.83,3525.0,652.1408,652.1408,651.0039,651.0737,3525.0
2021-09-15 15:00:00,653.23,653.67,651.01,651.28,9645.0,651.4726,651.9115,649.2586,649.5279,9645.0
2021-09-15 15:10:00,651.51,652.96,650.75,652.96,4574.0,649.7573,651.2034,648.9993,651.2034,4574.0
2021-09-15 15:20:00,652.7,652.95,652.08,652.81,3855.0,650.9441,651.1934,650.3257,651.0538,3855.0
2021-09-15 15:30:00,652.66,652.66,650.01,650.77,9873.0,650.9042,650.9042,648.2613,649.0193,9873.0
2021-09-15 15:40:00,650.56,650.85,649.01,649.62,16406.0,648.8098,649.099,647.264,647.8723,16406.0
2021-09-15 15:50:00,649.52,652.0,649.41,652.0,58416.0,647.7726,650.2459,647.6629,650.2459,58416.0
2021-09-16 09:30:00,649.71,653.28,644.02,653.21,12236.0,647.9621,651.5225,642.2874,651.4527,12236.0
2021-09-16 09:40:00,653.13,653.13,646.52,647.46,9941.0,651.3729,651.3729,644.7807,645.7182,9941.0
2021-09-16 09:50:00,647.51,648.12,645.34,646.7,11154.0,645.768,646.3764,643.6039,644.9602,11154.0
2021-09-16 10:00:00,646.28,646.63,644.04,645.87,6624.0,644.5413,644.8904,642.3074,644.1324,6624.0
2021-09-16 10:10:00,645.89,649.05,644.71,644.93,5572.0,644.1524,647.3039,642.9756,643.195,5572.0
2021-09-16 10:20:00,645.0,646.36,644.53,646.13,5858.0,643.2648,644.6211,642.796,644.3917,5858.0
2021-09-16 10:30:00,645.61,646.46,645.22,646.16,4393.0,643.8731,644.7208,643.4842,644.4217,4393.0
2021-09-16 10:40:00,644.94,645.21,644.45,645.18,3475.0,643.2049,643.4742,642.7163,643.4443,3475.0
2021-09-16 10:50:00,645.45,645.5,643.38,645.22,6100.0,643.7136,643.7634,641.6491,643.4842,6100.0
2021-09-16 11:00:00,645.09,646.27,643.95,645.82,4200.0,643.3545,644.5314,642.2176,644.0826,4200.0
2021-09-16 11:10:00,646.12,647.1,645.96,646.85,3049.0,644.3818,645.3591,644.2222,645.1098,3049.0
2021-09-16 11:20:00,647.2,648.69,647.2,648.69,1750.0,645.4589,646.9449,645.4589,646.9449,1750.0
2021-09-16 11:30:00,648.71,649.25,647.11,647.49,3085.0,646.9648,647.5033,645.3691,645.7481,3085.0
2021-09-16 11:40:00,647.72,648.73,647.55,648.16,10249.0,645.9775,646.9847,645.8079,646.4163,10249.0
2021-09-16 11:50:00,647.79,648.68,647.22,648.37,5114.0,646.0473,646.9349,645.4788,646.6257,5114.0
2021-09-16 12:00:00,648.91,649.5,648.8,649.5,900.0,647.1643,647.7527,647.0546,647.7527,900.0
2021-09-16 12:10:00,649.24,650.64,649.24,649.81,2650.0,647.4934,648.8896,647.4934,648.0618,2650.0
2021-09-16 12:20:00,650.22,650.26,648.98,649.65,2300.0,648.4707,648.5106,647.2341,647.9023,2300.0
2021-09-16 12:30:00,649.35,649.59,647.75,648.01,19307.0,647.6031,647.8424,646.0074,646.2667,19307.0
2021-09-16 12:40:00,648.06,649.84,648.0,649.76,14095.0,646.3165,648.0918,646.2567,648.012,14095.0
2021-09-16 12:50:00,650.12,650.32,649.76,649.76,1800.0,648.371,648.5705,648.012,648.012,1800.0
2021-09-16 13:00:00,649.65,649.77,649.5,649.57,1300.0,647.9023,648.0219,647.7527,647.8225,1300.0
2021-09-16 13:10:00,649.66,650.12,649.28,650.12,1950.0,647.9122,648.371,647.5333,648.371,1950.0
2021-09-16 13:20:00,649.82,650.18,649.66,649.82,2403.0,648.0718,648.4308,647.9122,648.0718,2403.0
2021-09-16 13:30:00,650.0,650.0,648.94,649.14,1575.0,648.2513,648.2513,647.1942,647.3936,1575.0
2021-09-16 13:40:00,648.96,650.17,648.96,649.85,1347.0,647.2141,648.4209,647.2141,648.1017,1347.0
2021-09-16 13:50:00,650.22,652.32,650.22,652.32,3601.0,648.4707,650.5651,648.4707,650.5651,3601.0
2021-09-16 14:00:00,652.05,652.58,651.62,652.42,3027.0,650.2958,650.8244,649.867,650.6648,3027.0
2021-09-16 14:10:00,652.0,653.37,652.0,652.73,4652.0,650.2459,651.6123,650.2459,650.974,4652.0
2021-09-16 14:20:00,652.75,653.88,652.37,653.43,4603.0,650.9939,652.1209,650.615,651.6721,4603.0
2021-09-16 14:30:00,653.94,654.73,653.94,654.21,4600.0,652.1807,652.9686,652.1807,652.45,4600.0
2021-09-16 14:40:00,654.29,654.35,653.37,653.92,3600.0,652.5298,652.5896,651.6123,652.1608,3600.0
2021-09-16 14:50:00,654.84,655.31,654.47,654.7,2432.0,653.0783,653.547,652.7093,652.9387,2432.0
2021-09-16 15:00:00,654.95,655.85,654.71,655.71,3963.0,653.188,654.0856,652.9487,653.946,3963.0
2021-09-16 15:10:00,655.86,656.67,653.99,654.45,4004.0,654.0956,654.9034,652.2306,652.6894,4004.0
2021-09-16 15:20:00,654.35,654.46,653.76,653.86,2875.0,652.5896,652.6993,652.0012,652.1009,2875.0
2021-09-16 15:30:00,654.07,654.82,653.77,654.19,5850.0,652.3104,653.0584,652.0112,652.4301,5850.0
2021-09-16 15:40:00,654.27,655.56,654.25,655.26,8719.0,652.5098,653.7964,652.4899,653.4972,8719.0
2021-09-16 15:50:00,655.37,655.37,652.55,653.15,36033.0,653.6069,653.6069,650.7945,651.3929,36033.0
2021-09-17 09:30:00,649.17,651.94,645.76,648.33,115950.0,647.4236,650.1861,644.0227,646.5858,115950.0
2021-09-17 09:40:00,648.3,649.28,647.11,648.06,2501.0,646.5559,647.5333,645.3691,646.3165,2501.0
2021-09-17 09:50:00,646.6,649.01,645.66,647.05,2887.0,644.8605,647.264,643.923,645.3093,2887.0
2021-09-17 10:00:00,646.39,646.98,645.7,645.7,2482.0,644.651,645.2395,643.9629,643.9629,2482.0
2021-09-17 10:10:00,645.7,645.7,643.28,644.44,3781.0,643.9629,643.9629,641.5494,642.7063,3781.0
2021-09-17 10:20:00,644.14,648.75,644.14,648.73,2400.0,642.4071,647.0047,642.4071,646.9847,2400.0
2021-09-17 10:30:00,648.85,649.0,646.83,647.49,4350.0,647.1044,647.254,645.0899,645.7481,4350.0
2021-09-17 10:40:00,646.88,647.43,645.23,645.23,2650.0,645.1397,645.6882,643.4942,643.4942,2650.0
2021-09-17 10:50:00,645.99,646.63,645.51,645.88,2097.0,644.2521,644.8904,643.7734,644.1424,2097.0
2021-09-17 11:00:00,646.09,646.09,644.05,644.37,900.0,644.3518,644.3518,642.3173,642.6365,900.0
2021-09-17 11:10:00,644.1,645.3,643.34,643.91,3345.0,642.3672,643.564,641.6092,642.1777,3345.0
2021-09-17 11:20:00,643.99,644.94,643.34,644.93,2001.0,642.2575,643.2049,641.6092,643.195,2001.0
2021-09-17 11:30:00,644.67,645.6,644.08,644.83,2889.0,642.9357,643.8632,642.3473,643.0952,2889.0
2021-09-17 11:40:00,644.88,646.39,644.7,646.39,1600.0,643.1451,644.651,642.9656,644.651,1600.0
2021-09-17 11:50:00,646.07,647.36,645.51,647.36,2100.0,644.3319,645.6184,643.7734,645.6184,2100.0
2021-09-17 12:00:00,647.5,648.47,647.27,647.98,3767.0,645.7581,646.7254,645.5287,646.2368,3767.0
2021-09-17 12:10:00,648.11,648.43,646.9,647.58,5447.0,646.3664,646.6856,645.1597,645.8378,5447.0
2021-09-17 12:20:00,647.71,648.18,647.63,647.63,2000.0,645.9675,646.4362,645.8877,645.8877,2000.0
2021-09-17 12:30:00,647.74,648.67,647.74,648.15,1000.0,645.9974,646.9249,645.9974,646.4063,1000.0
2021-09-17 12:40:00,648.37,649.21,648.01,649.21,2945.0,646.6257,647.4635,646.2667,647.4635,2945.0
2021-09-17 12:50:00,649.52,649.8,649.12,649.77,3032.0,647.7726,648.0519,647.3737,648.0219,3032.0
2021-09-17 13:00:00,649.87,650.0,649.16,649.28,2346.0,648.1217,648.2513,647.4136,647.5333,2346.0
2021-09-17 13:10:00,649.32,650.2,648.22,648.23,3709.0,647.5732,648.4508,646.4761,646.4861,3709.0
2021-09-17 13:20:00,648.17,648.4,647.34,647.99,1100.0,646.4262,646.6556,645.5985,646.2467,1100.0
2021-09-17 13:30:00,648.12,648.12,647.47,647.5,2150.0,646.3764,646.3764,645.7281,645.7581,2150.0
2021-09-17 13:40:00,647.97,649.3,647.81,648.85,2650.0,646.2268,647.5532,646.0672,647.1044,2650.0
2021-09-17 13:50:00,648.65,648.78,647.67,648.77,1461.0,646.905,647.0346,645.9276,647.0246,1461.0
2021-09-17 14:00:00,648.76,650.0,648.76,650.0,1132.0,647.0147,648.2513,647.0147,648.2513,1132.0
2021-09-17 14:10:00,649.84,650.83,649.75,650.55,2179.0,648.0918,649.0791,648.002,648.7998,2179.0
2021-09-17 14:20:00,650.75,652.43,650.75,651.53,3092.0,648.9993,650.6748,648.9993,649.7772,3092.0
2021-09-17 14:30:00,651.43,651.76,651.13,651.76,2350.0,649.6775,650.0066,649.3783,650.0066,2350.0
2021-09-17 14:40:00,652.11,652.33,651.36,651.36,1000.0,650.3556,650.5751,649.6077,649.6077,1000.0
2021-09-17 14:50:00,651.0,651.47,650.71,651.4,2317.0,649.2486,649.7174,648.9594,649.6476,2317.0
2021-09-17 15:00:00,651.27,651.65,650.06,650.06,2501.0,649.5179,649.8969,648.3112,648.3112,2501.0
2021-09-17 15:10:00,649.57,650.31,649.01,650.22,3091.0,647.8225,648.5605,647.264,648.4707,3091.0
2021-09-17 15:20:00,650.48,651.13,649.94,650.1,2717.0,648.73,649.3783,648.1915,648.3511,2717.0
2021-09-17 15:30:00,650.17,651.18,649.3,651.16,2987.0,648.4209,649.4282,647.5532,649.4082,2987.0
2021-09-17 15:40:00,651.23,653.0,651.23,652.06,6566.0,649.478,651.2433,649.478,650.3058,6566.0
2021-09-17 15:50:00,652.44,652.76,649.7,651.68,49837.0,650.6848,651.0039,647.9521,649.9268,49837.0
2021-09-20 09:30:00,643.84,649.94,643.63,647.58,18140.0,642.1079,648.1915,641.8985,645.8378,18140.0
2021-09-20 09:40:00,647.54,652.0,647.54,648.19,3650.0,645.7979,650.2459,645.7979,646.4462,3650.0
2021-09-20 09:50:00,648.25,650.81,647.25,650.0,3757.0,646.506,649.0591,645.5087,648.2513,3757.0
2021-09-20 10:00:00,648.07,648.07,643.94,644.0,3220.0,646.3265,646.3265,642.2076,642.2675,3220.0
2021-09-20 10:10:00,644.83,646.84,644.18,646.42,5169.0,643.0952,645.0998,642.447,644.681,5169.0
2021-09-20 10:20:00,646.44,651.55,646.27,651.43,3815.0,644.7009,649.7972,644.5314,649.6775,3815.0
2021-09-20 10:30:00,650.94,651.55,647.42,647.42,2451.0,649.1888,649.7972,645.6783,645.6783,2451.0
2021-09-20 10:40:00,647.27,648.63,646.34,647.69,3072.0,645.5287,646.885,644.6012,645.9475,3072.0
2021-09-20 10:50:00,647.63,648.79,646.33,647.37,2621.0,645.8877,647.0446,644.5912,645.6284,2621.0
2021-09-20 11:00:00,647.17,648.28,645.82,646.98,8625.0,645.4289,646.536,644.0826,645.2395,8625.0
2021-09-20 11:10:00,646.55,647.56,646.26,647.34,2469.0,644.8106,645.8179,644.5214,645.5985,2469.0
2021-09-20 11:20:00,647.0,648.31,646.64,648.31,2742.0,645.2594,646.5659,644.9004,646.5659,2742.0
2021-09-20 11:30:00,647.94,648.67,647.7,648.67,1000.0,646.1969,646.9249,645.9575,646.9249,1000.0
2021-09-20 11:40:00,648.5,648.66,647.97,648.62,1542.0,646.7554,646.9149,646.2268,646.875,1542.0
2021-09-20 11:50:00,647.98,648.06,647.14,647.14,2845.0,646.2368,646.3165,645.399,645.399,2845.0
2021-09-20 12:00:00,646.67,647.62,646.32,647.25,2498.0,644.9303,645.8777,644.5812,645.5087,2498.0
2021-09-20 12:10:00,647.29,647.29,646.12,646.12,6051.0,645.5486,645.5486,644.3818,644.3818,6051.0
2021-09-20 12:20:00,645.57,646.65,645.55,646.65,1774.0,643.8332,644.9103,643.8133,644.9103,1774.0
2021-09-20 12:30:00,646.66,648.47,646.15,647.12,2904.0,644.9203,646.7254,644.4117,645.3791,2904.0
2021-09-20 12:40:00,646.31,646.69,645.5,646.46,3315.0,644.5713,644.9502,643.7634,644.7208,3315.0
2021-09-20 12:50:00,646.99,647.0,644.98,645.0,3783.0,645.2494,645.2594,643.2448,643.2648,3783.0
2021-09-20 13:00:00,645.0,645.0,643.98,644.02,1346.0,643.2648,643.2648,642.2475,642.2874,1346.0
2021-09-20 13:10:00,643.78,645.17,643.5,644.17,2217.0,642.0481,643.4343,641.7688,642.437,2217.0
2021-09-20 13:20:00,644.0,644.75,643.39,644.75,4220.0,642.2675,643.0155,641.6591,643.0155,4220.0
2021-09-20 13:30:00,645.04,645.58,644.83,645.13,1164.0,643.3047,643.8432,643.0952,643.3944,1164.0
2021-09-20 13:40:00,645.34,646.6,645.3,646.3,3114.0,643.6039,644.8605,643.564,644.5613,3114.0
2021-09-20 13:50:00,646.49,646.82,645.0,645.58,2450.0,644.7508,645.0799,643.2648,643.8432,2450.0
2021-09-20 14:00:00,645.33,646.08,644.54,644.75,2874.0,643.5939,644.3419,642.806,643.0155,2874.0
2021-09-20 14:10:00,644.65,644.65,642.63,642.77,4531.0,642.9157,642.9157,640.9012,641.0408,4531.0
2021-09-20 14:20:00,642.5,642.5,639.0,640.23,7127.0,640.7715,640.7715,637.2809,638.5076,7127.0
2021-09-20 14:30:00,640.18,640.42,638.5,638.95,5042.0,638.4577,638.6971,636.7823,637.2311,5042.0
2021-09-20 14:40:00,638.69,641.14,638.68,639.46,21064.0,636.9718,639.4152,636.9618,637.7397,21064.0
2021-09-20 14:50:00,639.52,639.66,638.16,639.11,4736.0,637.7995,637.9391,636.4432,637.3906,4736.0
2021-09-20 15:00:00,639.7,639.99,636.94,636.94,9650.0,637.979,638.2683,635.2265,635.2265,9650.0
2021-09-20 15:10:00,637.0,637.7,636.23,636.23,3643.0,635.2863,635.9844,634.5184,634.5184,3643.0
2021-09-20 15:20:00,637.6,638.52,636.17,638.25,4857.0,635.8847,636.8022,634.4585,636.5329,4857.0
2021-09-20 15:30:00,638.18,641.54,637.89,639.51,4852.0,636.4631,639.8141,636.1739,637.7895,4852.0
2021-09-20 15:40:00,639.58,641.64,639.58,640.31,4572.0,637.8594,639.9138,637.8594,638.5874,4572.0
2021-09-20 15:50:00,640.32,641.98,639.23,641.26,27761.0,638.5974,640.2529,637.5103,639.5348,27761.0
2021-09-21 09:30:00,645.11,648.9,642.81,648.0,9809.0,643.3745,647.1543,641.0807,646.2567,9809.0
2021-09-21 09:40:00,647.0,650.7,647.0,650.22,2345.0,645.2594,648.9494,645.2594,648.4707,2345.0
2021-09-21 09:50:00,650.64,652.17,645.98,645.98,5350.0,648.8896,650.4155,644.2421,644.2421,5350.0
2021-09-21 10:00:00,646.69,649.12,646.67,647.67,4949.0,644.9502,647.3737,644.9303,645.9276,4949.0
2021-09-21 10:10:00,648.64,649.81,648.48,648.98,2601.0,646.895,648.0618,646.7354,647.2341,2601.0
2021-09-21 10:20:00,649.03,649.74,648.12,649.74,3415.0,647.2839,647.992,646.3764,647.992,3415.0
2021-09-21 10:30:00,649.45,652.42,649.4,649.99,11241.0,647.7028,650.6648,647.6529,648.2414,11241.0
2021-09-21 10:40:00,650.63,652.55,650.63,650.65,4873.0,648.8796,650.7945,648.8796,648.8996,4873.0
2021-09-21 10:50:00,650.32,650.57,648.44,649.68,5416.0,648.5705,648.8198,646.6955,647.9322,5416.0
2021-09-21 11:00:00,649.57,651.5,649.25,651.5,2428.0,647.8225,649.7473,647.5033,649.7473,2428.0
2021-09-21 11:10:00,651.39,653.0,651.38,652.98,2758.0,649.6376,651.2433,649.6276,651.2233,2758.0
2021-09-21 11:20:00,652.61,653.03,652.3,652.71,3450.0,650.8543,651.2732,650.5451,650.954,3450.0
2021-09-21 11:30:00,652.8,655.53,652.79,654.52,9593.0,651.0438,653.7664,651.0338,652.7592,9593.0
2021-09-21 11:40:00,653.99,655.58,653.81,655.5,7401.0,652.2306,653.8163,652.0511,653.7365,7401.0
2021-09-21 11:50:00,655.3,655.78,654.2,654.2,9182.0,653.5371,654.0158,652.44,652.44,9182.0
2021-09-21 12:00:00,654.84,655.33,654.07,655.33,2306.0,653.0783,653.567,652.3104,653.567,2306.0
2021-09-21 12:10:00,655.28,656.86,655.28,656.64,3462.0,653.5171,655.0929,653.5171,654.8735,3462.0
2021-09-21 12:20:00,656.2,656.2,653.97,654.04,3181.0,654.4346,654.4346,652.2106,652.2805,3181.0
2021-09-21 12:30:00,653.41,654.48,653.32,654.12,2458.0,651.6522,652.7193,651.5624,652.3602,2458.0
2021-09-21 12:40:00,654.12,654.31,652.92,652.92,3259.0,652.3602,652.5497,651.1635,651.1635,3259.0
2021-09-21 12:50:00,653.67,653.67,652.77,653.11,1696.0,651.9115,651.9115,651.0139,651.353,1696.0
2021-09-21 13:00:00,652.78,653.38,652.64,653.25,2204.0,651.0238,651.6222,650.8842,651.4926,2204.0
2021-09-21 13:10:00,652.99,653.05,652.1,652.89,1550.0,651.2333,651.2931,650.3457,651.1336,1550.0
2021-09-21 13:20:00,653.29,653.29,649.88,650.13,4743.0,651.5325,651.5325,648.1316,648.381,4743.0
2021-09-21 13:30:00,649.89,649.9,648.06,648.22,2925.0,648.1416,648.1516,646.3165,646.4761,2925.0
2021-09-21 13:40:00,648.38,648.97,648.31,648.31,1078.0,646.6357,647.2241,646.5659,646.5659,1078.0
2021-09-21 13:50:00,649.0,649.57,648.53,649.57,1788.0,647.254,647.8225,646.7853,647.8225,1788.0
2021-09-21 14:00:00,650.14,651.33,649.56,651.24,1442.0,648.3909,649.5777,647.8125,649.488,1442.0
2021-09-21 14:10:00,651.0,651.0,650.13,650.13,1703.0,649.2486,649.2486,648.381,648.381,1703.0
2021-09-21 14:20:00,650.12,650.5,649.68,650.04,2353.0,648.371,648.75,647.9322,648.2912,2353.0
2021-09-21 14:30:00,649.9,650.17,649.54,649.56,2829.0,648.1516,648.4209,647.7926,647.8125,2829.0
2021-09-21 14:40:00,650.02,650.02,649.0,649.95,2350.0,648.2713,648.2713,647.254,648.2015,2350.0
2021-09-21 14:50:00,650.32,651.5,649.87,649.87,4203.0,648.5705,649.7473,648.1217,648.1217,4203.0
2021-09-21 15:00:00,650.18,650.75,650.15,650.23,2300.0,648.4308,648.9993,648.4009,648.4807,2300.0
2021-09-21 15:10:00,650.15,651.72,650.15,651.07,2823.0,648.4009,649.9667,648.4009,649.3184,2823.0
2021-09-21 15:20:00,651.16,651.23,650.28,650.86,2300.0,649.4082,649.478,648.5306,649.109,2300.0
2021-09-21 15:30:00,650.88,651.19,649.11,649.11,5265.0,649.129,649.4381,647.3637,647.3637,5265.0
2021-09-21 15:40:00,649.23,650.5,648.82,649.38,4256.0,647.4834,648.75,647.0745,647.633,4256.0
2021-09-21 15:50:00,648.98,649.8,645.46,647.06,40395.0,647.2341,648.0519,643.7235,645.3192,40395.0
2021-09-22 09:30:00,646.95,647.24,643.79,643.79,10101.0,645.2095,645.4988,642.058,642.058,10101.0
2021-09-22 09:40:00,643.0,643.0,640.22,641.14,10955.0,641.2702,641.2702,638.4976,639.4152,10955.0
2021-09-22 09:50:00,640.94,643.36,640.02,640.53,5467.0,639.2157,641.6292,638.2982,638.8068,5467.0
2021-09-22 10:00:00,642.61,644.91,642.31,643.22,7861.0,640.8812,643.175,640.582,641.4896,7861.0
2021-09-22 10:10:00,644.2,645.33,643.23,645.32,12066.0,642.4669,643.5939,641.4995,643.5839,12066.0
2021-09-22 10:20:00,645.47,645.53,644.19,645.5,2896.0,643.7335,643.7934,642.457,643.7634,2896.0
2021-09-22 10:30:00,645.48,645.48,643.28,643.41,5190.0,643.7435,643.7435,641.5494,641.6791,5190.0
2021-09-22 10:40:00,643.28,643.28,642.09,642.1,2928.0,641.5494,641.5494,640.3626,640.3726,2928.0
2021-09-22 10:50:00,642.8,643.51,641.71,643.18,4546.0,641.0707,641.7788,639.9836,641.4497,4546.0
2021-09-22 11:00:00,643.88,644.33,643.12,643.76,2378.0,642.1478,642.5966,641.3898,642.0281,2378.0
2021-09-22 11:10:00,643.66,644.19,642.57,642.57,2600.0,641.9284,642.457,640.8413,640.8413,2600.0
2021-09-22 11:20:00,643.07,643.94,642.52,643.68,11878.0,641.34,642.2076,640.7914,641.9483,11878.0
2021-09-22 11:30:00,643.73,646.37,643.7,645.8,5652.0,641.9982,644.6311,641.9683,644.0626,5652.0
2021-09-22 11:40:00,646.02,647.4,645.37,647.06,8058.0,644.282,645.6583,643.6338,645.3192,8058.0
2021-09-22 11:50:00,647.12,648.09,646.94,647.07,4332.0,645.3791,646.3465,645.1996,645.3292,4332.0
2021-09-22 12:00:00,646.83,648.68,646.76,648.66,5022.0,645.0899,646.9349,645.02,646.9149,5022.0
2021-09-22 12:10:00,647.56,649.02,647.56,647.87,3955.0,645.8179,647.274,645.8179,646.1271,3955.0
2021-09-22 12:20:00,648.03,649.82,648.03,648.63,3720.0,646.2866,648.0718,646.2866,646.885,3720.0
2021-09-22 12:30:00,649.0,649.6,648.9,649.2,4835.0,647.254,647.8524,647.1543,647.4535,4835.0
2021-09-22 12:40:00,649.5,649.55,648.0,648.0,3049.0,647.7527,647.8025,646.2567,646.2567,3049.0
2021-09-22 12:50:00,647.77,648.34,647.0,647.41,2617.0,646.0273,646.5958,645.2594,645.6683,2617.0
2021-09-22 13:00:00,647.66,647.75,647.32,647.47,1000.0,645.9176,646.0074,645.5785,645.7281,1000.0
2021-09-22 13:10:00,647.97,648.18,646.7,647.22,2300.0,646.2268,646.4362,644.9602,645.4788,2300.0
2021-09-22 13:20:00,646.83,647.0,645.26,645.27,1900.0,645.0899,645.2594,643.5241,643.5341,1900.0
2021-09-22 13:30:00,645.7,645.92,645.33,645.86,900.0,643.9629,644.1823,643.5939,644.1225,900.0
2021-09-22 13:40:00,645.9,646.47,645.69,646.26,2005.0,644.1624,644.7308,643.9529,644.5214,2005.0
2021-09-22 13:50:00,645.84,646.14,645.35,645.95,3350.0,644.1025,644.4017,643.6138,644.2122,3350.0
2021-09-22 14:00:00,645.43,648.94,645.0,648.27,6363.0,643.6936,647.1942,643.2648,646.526,6363.0
2021-09-22 14:10:00,648.46,651.01,648.07,650.14,4895.0,646.7155,649.2586,646.3265,648.3909,4895.0
2021-09-22 14:20:00,649.82,650.37,647.67,649.39,4109.0,648.0718,648.6203,645.9276,647.643,4109.0
2021-09-22 14:30:00,649.53,650.43,648.95,649.09,7380.0,647.7826,648.6802,647.2042,647.3438,7380.0
2021-09-22 14:40:00,648.94,648.94,647.61,648.12,7844.0,647.1942,647.1942,645.8678,646.3764,7844.0
2021-09-22 14:50:00,647.65,647.65,643.83,643.84,21107.0,645.9076,645.9076,642.0979,642.1079,21107.0
2021-09-22 15:00:00,643.84,646.12,643.77,645.63,7278.0,642.1079,644.3818,642.0381,643.8931,7278.0
2021-09-22 15:10:00,646.0,648.39,646.0,647.17,4511.0,644.2621,646.6457,644.2621,645.4289,4511.0
2021-09-22 15:20:00,648.13,648.27,646.47,647.08,7705.0,646.3864,646.526,644.7308,645.3392,7705.0
2021-09-22 15:30:00,646.82,647.47,645.77,647.47,6189.0,645.0799,645.7281,644.0327,645.7281,6189.0
2021-09-22 15:40:00,647.38,647.82,646.08,647.01,4826.0,645.6384,646.0772,644.3419,645.2694,4826.0
2021-09-22 15:50:00,647.02,648.58,646.46,646.8,21207.0,645.2793,646.8351,644.7208,645.0599,21207.0
2021-09-23 09:30:00,647.0,652.73,647.0,650.87,10064.0,645.2594,650.974,645.2594,649.119,10064.0
2021-09-23 09:40:00,650.13,654.0,650.13,653.28,11654.0,648.381,652.2406,648.381,651.5225,11654.0
2021-09-23 09:50:00,653.51,654.94,653.23,653.92,2865.0,651.7519,653.178,651.4726,652.1608,2865.0
2021-09-23 10:00:00,654.13,655.0,653.31,654.5,5724.0,652.3702,653.2379,651.5524,652.7392,5724.0
2021-09-23 10:10:00,654.24,654.47,652.83,653.35,2328.0,652.4799,652.7093,651.0737,651.5923,2328.0
2021-09-23 10:20:00,652.85,654.58,652.85,653.81,4978.0,651.0937,652.819,651.0937,652.0511,4978.0
2021-09-23 10:30:00,653.5,653.97,652.27,652.47,2204.0,651.7419,652.2106,650.5152,650.7147,2204.0
2021-09-23 10:40:00,652.46,653.0,651.33,652.8,9743.0,650.7047,651.2433,649.5777,651.0438,9743.0
2021-09-23 10:50:00,652.67,652.84,651.05,651.35,2420.0,650.9141,651.0837,649.2985,649.5977,2420.0
2021-09-23 11:00:00,650.94,651.53,649.26,651.53,2180.0,649.1888,649.7772,647.5133,649.7772,2180.0
2021-09-23 11:10:00,651.06,652.36,650.05,650.19,5762.0,649.3085,650.605,648.3012,648.4408,5762.0
2021-09-23 11:20:00,649.81,650.19,649.16,649.25,2900.0,648.0618,648.4408,647.4136,647.5033,2900.0
2021-09-23 11:30:00,649.66,650.44,648.01,649.43,4264.0,647.9122,648.6901,646.2667,647.6829,4264.0
2021-09-23 11:40:00,649.31,650.19,648.5,648.86,5552.0,647.5632,648.4408,646.7554,647.1144,5552.0
2021-09-23 11:50:00,649.12,650.0,648.56,649.59,7513.0,647.3737,648.2513,646.8152,647.8424,7513.0
2021-09-23 12:00:00,649.96,650.23,648.56,648.56,8002.0,648.2114,648.4807,646.8152,646.8152,8002.0
2021-09-23 12:10:00,648.78,648.78,647.68,647.85,2750.0,647.0346,647.0346,645.9376,646.1071,2750.0
2021-09-23 12:20:00,647.27,647.65,646.29,647.13,2543.0,645.5287,645.9076,644.5513,645.389,2543.0
2021-09-23 12:30:00,647.0,647.7,646.96,647.0,5337.0,645.2594,645.9575,645.2195,645.2594,5337.0
2021-09-23 12:40:00,646.84,647.63,646.84,647.63,800.0,645.0998,645.8877,645.0998,645.8877,800.0
2021-09-23 12:50:00,647.61,648.38,647.61,647.79,2626.0,645.8678,646.6357,645.8678,646.0473,2626.0
2021-09-23 13:00:00,648.49,649.55,648.08,648.1,4553.0,646.7454,647.8025,646.3365,646.3564,4553.0
2021-09-23 13:10:00,648.99,649.7,648.99,649.4,2000.0,647.244,647.9521,647.244,647.6529,2000.0
2021-09-23 13:20:00,649.54,650.03,648.66,648.92,7118.0,647.7926,648.2812,646.9149,647.1742,7118.0
2021-09-23 13:30:00,649.17,649.39,648.48,648.78,2162.0,647.4236,647.643,646.7354,647.0346,2162.0
2021-09-23 13:40:00,648.86,648.86,645.89,647.06,7592.0,647.1144,647.1144,644.1524,645.3192,7592.0
2021-09-23 13:50:00,647.38,648.1,647.09,647.09,4180.0,645.6384,646.3564,645.3492,645.3492,4180.0
2021-09-23 14:00:00,647.23,647.68,644.82,644.82,12725.0,645.4888,645.9376,643.0853,643.0853,12725.0
2021-09-23 14:10:00,645.25,645.26,644.3,644.62,2551.0,643.5141,643.5241,642.5667,642.8858,2551.0
2021-09-23 14:20:00,644.73,645.14,644.57,644.57,2224.0,642.9955,643.4044,642.8359,642.8359,2224.0
2021-09-23 14:30:00,645.05,645.4,644.72,645.12,2361.0,643.3146,643.6637,642.9855,643.3845,2361.0
2021-09-23 14:40:00,644.83,645.86,644.83,645.86,6820.0,643.0952,644.1225,643.0952,644.1225,6820.0
2021-09-23 14:50:00,645.79,647.73,645.65,647.35,2820.0,644.0527,645.9874,643.913,645.6085,2820.0
2021-09-23 15:00:00,647.09,647.25,646.44,646.48,1569.0,645.3492,645.5087,644.7009,644.7408,1569.0
2021-09-23 15:10:00,646.51,646.51,645.34,645.69,3350.0,644.7707,644.7707,643.6039,643.9529,3350.0
2021-09-23 15:20:00,645.85,646.41,645.71,645.71,3817.0,644.1125,644.671,643.9729,643.9729,3817.0
2021-09-23 15:30:00,645.86,647.6,645.86,647.21,10997.0,644.1225,645.8578,644.1225,645.4688,10997.0
2021-09-23 15:40:00,647.03,647.1,646.16,646.49,4731.0,645.2893,645.3591,644.4217,644.7508,4731.0
2021-09-23 15:50:00,646.76,646.85,645.02,646.52,34868.0,645.02,645.1098,643.2847,644.7807,34868.0
2021-09-24 09:30:00,644.31,644.31,641.34,642.63,12558.0,642.5766,642.5766,639.6146,640.9012,12558.0
2021-09-24 09:40:00,642.89,642.89,638.6,642.08,21398.0,641.1605,641.1605,636.882,640.3526,21398.0
2021-09-24 09:50:00,641.8,642.28,637.3,640.01,10940.0,640.0734,640.5521,635.5855,638.2882,10940.0
2021-09-24 10:00:00,639.65,641.26,637.56,637.97,9460.0,637.9292,639.5348,635.8448,636.2537,9460.0
2021-09-24 10:10:00,637.71,638.42,636.67,638.0,5641.0,635.9944,636.7025,634.9572,636.2836,5641.0
2021-09-24 10:20:00,638.0,639.87,637.34,637.56,5515.0,636.2836,638.1486,635.6254,635.8448,5515.0
2021-09-24 10:30:00,637.36,638.58,637.08,637.52,5115.0,635.6453,636.862,635.3661,635.8049,5115.0
2021-09-24 10:40:00,638.19,638.19,635.33,636.8,6769.0,636.4731,636.4731,633.6208,635.0868,6769.0
2021-09-24 10:50:00,636.41,637.0,635.11,635.5,6900.0,634.6979,635.2863,633.4014,633.7903,6900.0
2021-09-24 11:00:00,635.3,636.48,635.14,635.35,6249.0,633.5909,634.7677,633.4313,633.6407,6249.0
2021-09-24 11:10:00,635.5,635.6,633.55,634.51,5332.0,633.7903,633.8901,631.8456,632.803,5332.0
2021-09-24 11:20:00,634.7,635.03,632.44,632.96,9025.0,632.9925,633.3216,630.7386,631.2572,9025.0
2021-09-24 11:30:00,632.85,634.28,632.66,634.03,7715.0,631.1475,632.5736,630.958,632.3243,7715.0
2021-09-24 11:40:00,634.32,634.53,633.39,633.92,6387.0,632.6135,632.8229,631.686,632.2146,6387.0
2021-09-24 11:50:00,634.11,634.44,633.15,633.6,5700.0,632.4041,632.7332,631.4467,631.8954,5700.0
2021-09-24 12:00:00,633.74,633.85,633.1,633.35,1800.0,632.0351,632.1448,631.3968,631.6461,1800.0
2021-09-24 12:10:00,633.34,634.31,633.34,633.68,4061.0,631.6361,632.6035,631.6361,631.9752,4061.0
2021-09-24 12:20:00,633.68,634.34,633.68,633.94,1475.0,631.9752,632.6335,631.9752,632.2345,1475.0
2021-09-24 12:30:00,633.91,635.08,633.87,635.0,8600.0,632.2046,633.3715,632.1647,633.2917,8600.0
2021-09-24 12:40:00,635.21,635.95,635.12,635.63,5851.0,633.5011,634.2391,633.4114,633.92,5851.0
2021-09-24 12:50:00,635.56,635.56,634.25,634.25,3208.0,633.8502,633.8502,632.5437,632.5437,3208.0
2021-09-24 13:00:00,634.76,636.0,634.52,635.32,4490.0,633.0523,634.289,632.813,633.6108,4490.0
2021-09-24 13:10:00,635.32,635.57,634.44,634.47,11087.0,633.6108,633.8601,632.7332,632.7631,11087.0
2021-09-24 13:20:00,634.42,636.0,634.42,635.83,5908.0,632.7132,634.289,632.7132,634.1194,5908.0
2021-09-24 13:30:00,635.97,636.15,635.42,635.94,4998.0,634.2591,634.4386,633.7106,634.2292,4998.0
2021-09-24 13:40:00,636.25,638.05,636.25,637.92,3517.0,634.5383,636.3335,634.5383,636.2038,3517.0
2021-09-24 13:50:00,638.18,638.76,637.54,637.92,7650.0,636.4631,637.0416,635.8248,636.2038,7650.0
2021-09-24 14:00:00,637.56,638.33,636.61,638.33,6073.0,635.8448,636.6127,634.8973,636.6127,6073.0
2021-09-24 14:10:00,638.17,638.37,636.69,638.37,3923.0,636.4532,636.6526,634.9771,636.6526,3923.0
2021-09-24 14:20:00,638.14,639.09,638.14,639.0,4600.0,636.4232,637.3707,636.4232,637.2809,4600.0
2021-09-24 14:30:00,638.89,640.1,638.83,639.68,7273.0,637.1712,638.378,637.1114,637.9591,7273.0
2021-09-24 14:40:00,639.55,639.68,638.96,639.24,6995.0,637.8294,637.9591,637.241,637.5203,6995.0
2021-09-24 14:50:00,639.25,641.0,639.25,640.76,5413.0,637.5302,639.2755,637.5302,639.0362,5413.0
2021-09-24 15:00:00,640.65,641.11,639.71,640.28,6076.0,638.9265,639.3852,637.989,638.5575,6076.0
2021-09-24 15:10:00,640.29,640.58,639.21,640.11,5500.0,638.5674,638.8567,637.4904,638.3879,5500.0
2021-09-24 15:20:00,639.88,640.19,639.38,639.81,4582.0,638.1586,638.4677,637.6599,638.0887,4582.0
2021-09-24 15:30:00,639.74,640.59,639.32,639.32,14521.0,638.0189,638.8666,637.6001,637.6001,14521.0
2021-09-24 15:40:00,639.18,640.32,638.34,640.23,14487.0,637.4604,638.5974,636.6227,638.5076,14487.0
2021-09-24 15:50:00,640.0,640.0,637.7,638.9,38725.0,638.2782,638.2782,635.9844,637.1812,38725.0
2021-09-27 09:30:00,636.71,636.71,630.38,630.66,24494.0,634.9971,634.9971,628.6841,628.9634,24494.0
2021-09-27 09:40:00,631.18,631.95,628.49,631.39,9505.0,629.482,630.2499,626.7992,629.6914,9505.0
2021-09-27 09:50:00,630.45,630.45,626.2,626.27,7905.0,628.7539,628.7539,624.5154,624.5852,7905.0
2021-09-27 10:00:00,626.27,627.09,624.42,626.32,13637.0,624.5852,625.403,622.7401,624.635,13637.0
2021-09-27 10:10:00,626.51,628.0,624.76,626.38,11287.0,624.8245,626.3105,623.0792,624.6949,11287.0
2021-09-27 10:20:00,627.28,628.19,622.57,623.18,9250.0,625.5924,626.5,620.8951,621.5035,9250.0
2021-09-27 10:30:00,623.5,623.64,620.4,620.83,17224.0,621.8226,621.9622,618.731,619.1598,17224.0
2021-09-27 10:40:00,620.99,621.53,619.56,620.3,15357.0,619.3194,619.8579,617.8932,618.6312,15357.0
2021-09-27 10:50:00,620.29,623.52,619.97,623.37,9064.0,618.6213,621.8426,618.3021,621.693,9064.0
2021-09-27 11:00:00,623.67,623.76,621.06,621.47,13851.0,621.9922,622.0819,619.3892,619.7981,13851.0
2021-09-27 11:10:00,621.01,622.49,621.0,621.81,5373.0,619.3393,620.8153,619.3293,620.1372,5373.0
2021-09-27 11:20:00,621.14,621.92,620.67,621.61,5540.0,619.469,620.2469,619.0002,619.9377,5540.0
2021-09-27 11:30:00,621.38,621.38,619.9,620.01,5589.0,619.7083,619.7083,618.2323,618.342,5589.0
2021-09-27 11:40:00,620.0,620.0,618.61,619.53,5183.0,618.332,618.332,616.9458,617.8633,5183.0
2021-09-27 11:50:00,619.34,620.71,619.27,619.27,3300.0,617.6738,619.0401,617.604,617.604,3300.0
2021-09-27 12:00:00,619.47,619.66,618.64,618.9,5981.0,617.8035,617.9929,616.9757,617.235,5981.0
2021-09-27 12:10:00,618.72,619.36,617.93,619.36,15319.0,617.0555,617.6938,616.2676,617.6938,15319.0
2021-09-27 12:20:00,619.0,619.0,616.26,617.33,7762.0,617.3347,617.3347,614.6021,615.6692,7762.0
2021-09-27 12:30:00,617.91,618.8,617.58,618.2,3858.0,616.2477,617.1353,615.9185,616.5369,3858.0
2021-09-27 12:40:00,617.61,618.42,617.13,617.42,4868.0,615.9485,616.7563,615.4698,615.759,4868.0
2021-09-27 12:50:00,617.41,617.78,617.07,617.25,3525.0,615.749,616.118,615.4099,615.5894,3525.0
2021-09-27 13:00:00,617.09,619.17,617.01,618.97,5531.0,615.4299,617.5043,615.3501,617.3048,5531.0
2021-09-27 13:10:00,619.35,620.52,618.02,620.0,7152.0,617.6838,618.8506,616.3574,618.332,7152.0
2021-09-27 13:20:00,619.89,619.95,619.32,619.32,2939.0,618.2223,618.2822,617.6539,617.6539,2939.0
2021-09-27 13:30:00,619.31,619.76,619.02,619.39,3970.0,617.6439,618.0927,617.3547,617.7237,3970.0
2021-09-27 13:40:00,619.11,619.11,618.21,618.24,8860.0,617.4444,617.4444,616.5468,616.5768,8860.0
2021-09-27 13:50:00,619.0,619.25,617.86,618.15,9213.0,617.3347,617.5841,616.1978,616.487,9213.0
2021-09-27 14:00:00,618.17,618.65,617.65,617.75,3663.0,616.507,616.9857,615.9884,616.0881,3663.0
2021-09-27 14:10:00,617.75,619.25,617.68,618.64,2834.0,616.0881,617.5841,616.0183,616.9757,2834.0
2021-09-27 14:20:00,618.71,618.8,617.5,618.8,8779.0,617.0455,617.1353,615.8388,617.1353,8779.0
2021-09-27 14:30:00,618.4,619.3,618.4,618.6,5800.0,616.7363,617.6339,616.7363,616.9358,5800.0
2021-09-27 14:40:00,618.75,619.53,618.74,618.88,3700.0,617.0854,617.8633,617.0754,617.215,3700.0
2021-09-27 14:50:00,619.28,619.28,618.5,618.93,6694.0,617.614,617.614,616.8361,617.2649,6694.0
2021-09-27 15:00:00,618.64,619.53,618.38,619.02,7629.0,616.9757,617.8633,616.7164,617.3547,7629.0
2021-09-27 15:10:00,619.47,621.27,618.84,621.12,15294.0,617.8035,619.5986,617.1752,619.449,15294.0
2021-09-27 15:20:00,621.13,622.64,620.0,621.26,16006.0,619.459,620.9649,618.332,619.5886,16006.0
2021-09-27 15:30:00,621.3,621.71,620.62,621.13,9116.0,619.6285,620.0374,618.9504,619.459,9116.0
2021-09-27 15:40:00,621.11,621.18,620.0,620.3,10930.0,619.439,619.5089,618.332,618.6312,10930.0
2021-09-27 15:50:00,620.09,620.09,618.14,618.9,51980.0,618.4218,618.4218,616.477,617.235,51980.0
2021-09-28 09:30:00,607.67,608.0,604.0,606.58,45529.0,606.0352,606.3643,602.3751,604.9481,45529.0
2021-09-28 09:40:00,605.98,612.21,605.98,609.92,29222.0,604.3498,610.563,604.3498,608.2792,29222.0
2021-09-28 09:50:00,609.75,613.95,608.99,613.17,14276.0,608.1096,612.2983,607.3517,611.5204,14276.0
2021-09-28 10:00:00,612.55,613.76,607.75,607.75,10752.0,610.9021,612.1088,606.115,606.115,10752.0
2021-09-28 10:10:00,608.13,611.9,607.75,611.1,16103.0,606.494,610.2538,606.115,609.456,16103.0
2021-09-28 10:20:00,610.73,616.58,609.57,615.15,11129.0,609.087,614.9212,607.9301,613.4951,11129.0
2021-09-28 10:30:00,615.17,617.71,613.58,617.09,10376.0,613.515,616.0482,611.9293,615.4299,10376.0
2021-09-28 10:40:00,616.74,617.26,613.98,613.98,19508.0,615.0808,615.5994,612.3282,612.3282,19508.0
2021-09-28 10:50:00,614.18,615.08,611.54,612.55,5839.0,612.5277,613.4253,609.8948,610.9021,5839.0
2021-09-28 11:00:00,613.0,614.3,612.18,613.49,7230.0,611.3509,612.6474,610.5331,611.8395,7230.0
2021-09-28 11:10:00,613.5,613.92,612.83,613.02,4578.0,611.8495,612.2684,611.1813,611.3708,4578.0
2021-09-28 11:20:00,613.04,613.9,611.49,612.06,21123.0,611.3908,612.2484,609.8449,610.4134,21123.0
2021-09-28 11:30:00,611.82,613.34,611.82,612.14,27082.0,610.174,611.69,610.174,610.4932,27082.0
2021-09-28 11:40:00,612.29,612.97,611.47,611.64,6650.0,610.6428,611.3209,609.825,609.9945,6650.0
2021-09-28 11:50:00,611.62,612.41,609.63,610.86,7952.0,609.9746,610.7625,607.9899,609.2166,7952.0
2021-09-28 12:00:00,611.26,611.94,610.72,611.61,5050.0,609.6155,610.2937,609.077,609.9646,5050.0
2021-09-28 12:10:00,611.33,611.83,610.8,611.27,40810.0,609.6854,610.184,609.1568,609.6255,40810.0
2021-09-28 12:20:00,611.36,612.22,610.57,610.57,5476.0,609.7153,610.573,608.9274,608.9274,5476.0
2021-09-28 12:30:00,611.0,611.31,609.18,609.48,11351.0,609.3562,609.6654,607.5411,607.8403,11351.0
2021-09-28 12:40:00,609.83,610.21,609.28,609.61,8779.0,608.1894,608.5684,607.6409,607.97,8779.0
2021-09-28 12:50:00,609.5,610.14,609.26,609.5,10803.0,607.8603,608.4986,607.6209,607.8603,10803.0
2021-09-28 13:00:00,609.39,610.05,608.54,608.56,6165.0,607.7506,608.4088,606.9029,606.9228,6165.0
2021-09-28 13:10:00,608.65,610.6,608.28,610.0,20560.0,607.0126,608.9573,606.6436,608.3589,20560.0
2021-09-28 13:20:00,610.1,611.49,609.58,610.83,47179.0,608.4587,609.8449,607.9401,609.1867,47179.0
2021-09-28 13:30:00,610.8,611.88,610.33,611.39,18360.0,609.1568,610.2339,608.688,609.7452,18360.0
2021-09-28 13:40:00,611.28,611.81,610.91,611.19,7515.0,609.6355,610.1641,609.2665,609.5457,7515.0
2021-09-28 13:50:00,610.84,611.6,610.01,610.49,3518.0,609.1967,609.9546,608.3689,608.8476,3518.0
2021-09-28 14:00:00,610.29,610.48,609.0,609.78,11457.0,608.6482,608.8376,607.3616,608.1395,11457.0
2021-09-28 14:10:00,609.69,610.45,609.35,610.17,10665.0,608.0498,608.8077,607.7107,608.5285,10665.0
2021-09-28 14:20:00,610.36,611.98,609.76,611.03,17944.0,608.718,610.3336,608.1196,609.3862,17944.0
2021-09-28 14:30:00,611.03,611.13,610.0,610.0,3018.0,609.3862,609.4859,608.3589,608.3589,3018.0
2021-09-28 14:40:00,609.66,611.43,609.66,611.0,17941.0,608.0199,609.7851,608.0199,609.3562,17941.0
2021-09-28 14:50:00,611.17,611.21,610.0,611.0,8210.0,609.5258,609.5657,608.3589,609.3562,8210.0
2021-09-28 15:00:00,610.91,611.27,609.96,610.74,10964.0,609.2665,609.6255,608.319,609.0969,10964.0
2021-09-28 15:10:00,610.65,610.83,609.42,610.13,15446.0,609.0072,609.1867,607.7805,608.4886,15446.0
2021-09-28 15:20:00,610.36,610.61,608.84,608.84,7012.0,608.718,608.9673,607.2021,607.2021,7012.0
2021-09-28 15:30:00,608.44,608.44,606.14,606.18,38088.0,606.8031,606.8031,604.5093,604.5492,38088.0
2021-09-28 15:40:00,606.42,607.44,604.29,604.3,44846.0,604.7886,605.8058,602.6643,602.6743,44846.0
2021-09-28 15:50:00,604.29,605.43,603.79,605.0,55902.0,602.6643,603.8012,602.1656,603.3724,55902.0
2021-09-29 09:30:00,607.14,611.85,606.84,610.15,12483.0,605.5066,610.204,605.2074,608.5085,12483.0
2021-09-29 09:40:00,610.11,610.93,608.5,610.03,4609.0,608.4686,609.2864,606.863,608.3889,4609.0
2021-09-29 09:50:00,610.09,610.09,606.02,608.83,15591.0,608.4487,608.4487,604.3896,607.1921,15591.0
2021-09-29 10:00:00,608.99,610.83,608.68,610.28,39711.0,607.3517,609.1867,607.0425,608.6382,39711.0
2021-09-29 10:10:00,611.0,611.37,610.23,611.26,5439.0,609.3562,609.7253,608.5883,609.6155,5439.0
2021-09-29 10:20:00,611.77,612.74,611.54,611.91,10321.0,610.1242,611.0916,609.8948,610.2638,10321.0
2021-09-29 10:30:00,611.77,611.77,608.92,611.15,3619.0,610.1242,610.1242,607.2818,609.5058,3619.0
2021-09-29 10:40:00,610.12,610.62,609.64,610.62,2383.0,608.4786,608.9773,607.9999,608.9773,2383.0
2021-09-29 10:50:00,610.42,611.3,610.0,611.01,2767.0,608.7778,609.6554,608.3589,609.3662,2767.0
2021-09-29 11:00:00,611.11,611.11,610.0,611.04,1400.0,609.466,609.466,608.3589,609.3961,1400.0
2021-09-29 11:10:00,610.81,611.33,609.85,610.02,2720.0,609.1668,609.6854,608.2093,608.3789,2720.0
2021-09-29 11:20:00,610.54,611.06,610.54,610.64,1000.0,608.8975,609.4161,608.8975,608.9972,1000.0
2021-09-29 11:30:00,610.56,612.4,610.38,610.38,5156.0,608.9174,610.7525,608.7379,608.7379,5156.0
2021-09-29 11:40:00,610.4,610.42,608.57,609.14,5043.0,608.7579,608.7778,606.9328,607.5013,5043.0
2021-09-29 11:50:00,609.99,610.25,608.42,608.48,7177.0,608.349,608.6083,606.7832,606.843,7177.0
2021-09-29 12:00:00,608.41,609.0,608.09,608.31,2559.0,606.7732,607.3616,606.4541,606.6735,2559.0
2021-09-29 12:10:00,608.55,608.56,607.39,607.39,3640.0,606.9128,606.9228,605.756,605.756,3640.0
2021-09-29 12:20:00,608.3,608.9,607.94,608.9,4481.0,606.6635,607.2619,606.3045,607.2619,4481.0
2021-09-29 12:30:00,609.05,609.05,607.07,608.22,2951.0,607.4115,607.4115,605.4368,606.5837,2951.0
2021-09-29 12:40:00,607.58,608.33,605.0,606.54,10171.0,605.9454,606.6934,603.3724,604.9082,10171.0
2021-09-29 12:50:00,606.07,607.22,605.97,607.13,2138.0,604.4395,605.5864,604.3398,605.4967,2138.0
2021-09-29 13:00:00,607.18,607.5,606.05,607.5,8714.0,605.5465,605.8657,604.4196,605.8657,8714.0
2021-09-29 13:10:00,607.74,608.75,606.92,606.94,3023.0,606.105,607.1123,605.2872,605.3072,3023.0
2021-09-29 13:20:00,607.08,607.57,605.22,605.48,7692.0,605.4468,605.9355,603.5918,603.8511,7692.0
2021-09-29 13:30:00,605.89,606.21,604.97,606.21,4397.0,604.26,604.5791,603.3425,604.5791,4397.0
2021-09-29 13:40:00,605.6,606.31,605.0,605.46,4676.0,603.9708,604.6789,603.3724,603.8312,4676.0
2021-09-29 13:50:00,605.46,606.26,605.3,606.26,5231.0,603.8312,604.629,603.6716,604.629,5231.0
2021-09-29 14:00:00,606.33,608.28,605.86,608.28,5264.0,604.6988,606.6436,604.2301,606.6436,5264.0
2021-09-29 14:10:00,608.68,610.74,608.67,610.08,9880.0,607.0425,609.0969,607.0325,608.4387,9880.0
2021-09-29 14:20:00,610.03,611.0,609.58,609.72,5355.0,608.3889,609.3562,607.9401,608.0797,5355.0
2021-09-29 14:30:00,609.96,611.0,609.52,609.9,4613.0,608.319,609.3562,607.8802,608.2592,4613.0
2021-09-29 14:40:00,609.8,611.06,609.8,610.37,3090.0,608.1595,609.4161,608.1595,608.7279,3090.0
2021-09-29 14:50:00,610.62,610.62,609.22,609.56,3115.0,608.9773,608.9773,607.581,607.9201,3115.0
2021-09-29 15:00:00,609.72,610.1,609.21,609.59,7955.0,608.0797,608.4587,607.5711,607.95,7955.0
2021-09-29 15:10:00,609.42,609.88,608.26,608.26,8186.0,607.7805,608.2393,606.6236,606.6236,8186.0
2021-09-29 15:20:00,608.54,609.1,607.74,608.9,4820.0,606.9029,607.4614,606.105,607.2619,4820.0
2021-09-29 15:30:00,609.04,609.04,606.01,606.38,6586.0,607.4015,607.4015,604.3797,604.7487,6586.0
2021-09-29 15:40:00,606.35,606.51,605.2,605.76,6200.0,604.7188,604.8783,603.5719,604.1303,6200.0
2021-09-29 15:50:00,606.59,607.34,605.52,606.71,33730.0,604.9581,605.7061,603.891,605.0778,33730.0
2021-09-30 09:30:00,607.76,612.67,607.76,609.81,34578.0,606.125,611.0218,606.125,608.1694,34578.0
2021-09-30 09:40:00,608.32,612.08,606.86,611.31,5138.0,606.6835,610.4333,605.2274,609.6654,5138.0
2021-09-30 09:50:00,611.56,613.55,611.56,613.04,4486.0,609.9147,611.8994,609.9147,611.3908,4486.0
2021-09-30 10:00:00,612.62,613.37,611.51,612.62,2653.0,610.9719,611.7199,609.8649,610.9719,2653.0
2021-09-30 10:10:00,612.99,613.58,612.23,613.56,2462.0,611.3409,611.9293,610.5829,611.9094,2462.0
2021-09-30 10:20:00,613.1,613.12,611.44,611.77,1837.0,611.4506,611.4705,609.7951,610.1242,1837.0
2021-09-30 10:30:00,611.48,613.4,611.25,612.56,13213.0,609.835,611.7498,609.6056,610.912,13213.0
2021-09-30 10:40:00,612.06,612.75,611.31,612.03,2750.0,610.4134,611.1015,609.6654,610.3835,2750.0
2021-09-30 10:50:00,611.99,613.02,610.09,611.44,8312.0,610.3436,611.3708,608.4487,609.7951,8312.0
2021-09-30 11:00:00,611.02,611.02,609.92,609.99,5734.0,609.3762,609.3762,608.2792,608.349,5734.0
2021-09-30 11:10:00,610.26,611.23,610.26,611.07,1829.0,608.6182,609.5856,608.6182,609.4261,1829.0
2021-09-30 11:20:00,610.87,611.2,610.36,611.2,3311.0,609.2266,609.5557,608.718,609.5557,3311.0
2021-09-30 11:30:00,610.71,610.71,609.7,609.7,2566.0,609.067,609.067,608.0597,608.0597,2566.0
2021-09-30 11:40:00,608.46,608.52,607.66,607.87,2560.0,606.8231,606.8829,606.0252,606.2347,2560.0
2021-09-30 11:50:00,607.72,608.84,607.27,607.6,2507.0,606.0851,607.2021,605.6363,605.9654,2507.0
2021-09-30 12:00:00,608.38,609.3,606.68,606.77,1500.0,606.7433,607.6608,605.0479,605.1376,1500.0
2021-09-30 12:10:00,606.7,608.41,606.69,607.94,2307.0,605.0678,606.7732,605.0578,606.3045,2307.0
2021-09-30 12:20:00,608.15,608.15,607.14,607.14,1000.0,606.5139,606.5139,605.5066,605.5066,1000.0
2021-09-30 12:30:00,606.75,609.37,606.75,607.74,3120.0,605.1177,607.7306,605.1177,606.105,3120.0
2021-09-30 12:40:00,607.73,607.83,607.19,607.63,2150.0,606.095,606.1948,605.5565,605.9953,2150.0
2021-09-30 12:50:00,607.82,608.65,606.59,606.79,2900.0,606.1848,607.0126,604.9581,605.1576,2900.0
2021-09-30 13:00:00,606.7,608.64,606.57,608.42,5065.0,605.0678,607.0026,604.9382,606.7832,5065.0
2021-09-30 13:10:00,608.44,609.22,607.66,607.89,4000.0,606.8031,607.581,606.0252,606.2546,4000.0
2021-09-30 13:20:00,608.18,608.47,607.08,607.39,2182.0,606.5438,606.8331,605.4468,605.756,2182.0
2021-09-30 13:30:00,607.24,608.61,606.93,608.61,3000.0,605.6064,606.9727,605.2972,606.9727,3000.0
2021-09-30 13:40:00,608.64,609.47,607.52,608.25,4958.0,607.0026,607.8304,605.8856,606.6136,4958.0
2021-09-30 13:50:00,608.56,609.35,608.1,608.46,3521.0,606.9228,607.7107,606.464,606.8231,3521.0
2021-09-30 14:00:00,608.48,610.2,608.37,610.15,5642.0,606.843,608.5584,606.7333,608.5085,5642.0
2021-09-30 14:10:00,609.85,610.0,608.94,609.24,2127.0,608.2093,608.3589,607.3018,607.601,2127.0
2021-09-30 14:20:00,609.4,609.53,608.82,609.46,2079.0,607.7606,607.8902,607.1821,607.8204,2079.0
2021-09-30 14:30:00,610.5,610.68,608.86,609.2,5751.0,608.8576,609.0371,607.222,607.5611,5751.0
2021-09-30 14:40:00,609.56,610.69,609.56,610.06,4000.0,607.9201,609.0471,607.9201,608.4188,4000.0
2021-09-30 14:50:00,609.97,609.97,609.08,609.88,1800.0,608.329,608.329,607.4414,608.2393,1800.0
2021-09-30 15:00:00,609.13,609.3,608.53,609.06,5400.0,607.4913,607.6608,606.8929,607.4215,5400.0
2021-09-30 15:10:00,609.39,610.93,609.39,610.52,4260.0,607.7506,609.2864,607.7506,608.8775,4260.0
2021-09-30 15:20:00,610.88,610.88,608.85,609.05,6671.0,609.2366,609.2366,607.212,607.4115,6671.0
2021-09-30 15:30:00,609.0,610.04,608.04,608.56,6413.0,607.3616,608.3988,606.4042,606.9228,6413.0
2021-09-30 15:40:00,608.1,608.62,606.9,606.9,10628.0,606.464,606.9826,605.2673,605.2673,10628.0
2021-09-30 15:50:00,607.02,607.18,604.62,605.18,32800.0,605.387,605.5465,602.9934,603.5519,32800.0
2021-10-01 09:30:00,576.75,578.0,561.81,564.61,116063.0,575.1984,576.445,560.2986,563.091,116063.0
2021-10-01 09:40:00,564.04,569.0,562.88,564.05,73595.0,562.5226,567.4692,561.3657,562.5326,73595.0
2021-10-01 09:50:00,563.6,569.0,556.05,569.0,90655.0,562.0838,567.4692,554.5541,567.4692,90655.0
2021-10-01 10:00:00,569.1,571.97,567.82,570.0,57077.0,567.569,570.4312,566.2924,568.4665,57077.0
2021-10-01 10:10:00,570.14,573.52,568.13,568.4,30251.0,568.6062,571.9771,566.6016,566.8709,30251.0
2021-10-01 10:20:00,569.25,569.91,561.78,562.72,23923.0,567.7186,568.3768,560.2687,561.2061,23923.0
2021-10-01 10:30:00,562.77,566.92,561.9,566.45,12828.0,561.256,565.3948,560.3883,564.9261,12828.0
2021-10-01 10:40:00,565.61,570.99,564.02,569.8,23827.0,564.0884,569.4539,562.5026,568.2671,23827.0
2021-10-01 10:50:00,569.16,570.99,568.09,568.55,10152.0,567.6288,569.4539,566.5617,567.0204,10152.0
2021-10-01 11:00:00,569.83,571.2,568.78,569.64,8638.0,568.297,569.6633,567.2498,568.1075,8638.0
2021-10-01 11:10:00,570.29,575.96,570.19,575.62,14519.0,568.7558,574.4105,568.656,574.0714,14519.0
2021-10-01 11:20:00,575.55,575.87,572.64,574.01,18690.0,574.0016,574.3208,571.0994,572.4658,18690.0
2021-10-01 11:30:00,574.7,577.73,573.69,577.02,18611.0,573.1539,576.1758,572.1466,575.4677,18611.0
2021-10-01 11:40:00,577.51,577.52,575.9,575.92,8540.0,575.9563,575.9663,574.3507,574.3706,8540.0
2021-10-01 11:50:00,575.99,576.75,574.4,574.4,14076.0,574.4404,575.1984,572.8547,572.8547,14076.0
2021-10-01 12:00:00,574.18,575.88,574.18,575.44,5943.0,572.6353,574.3307,572.6353,573.8919,5943.0
2021-10-01 12:10:00,575.2,575.52,572.9,573.84,12214.0,573.6526,573.9717,571.3587,572.2962,12214.0
2021-10-01 12:20:00,573.18,573.78,572.28,573.1,6881.0,571.638,572.2364,570.7404,571.5582,6881.0
2021-10-01 12:30:00,573.01,573.02,570.0,571.33,6085.0,571.4684,571.4784,568.4665,569.793,6085.0
2021-10-01 12:40:00,571.83,572.98,570.89,572.51,4369.0,570.2916,571.4385,569.3542,570.9698,4369.0
2021-10-01 12:50:00,572.63,572.68,570.79,572.15,6822.0,571.0895,571.1393,569.2544,570.6108,6822.0
2021-10-01 13:00:00,571.61,571.61,570.15,571.03,7355.0,570.0722,570.0722,568.6161,569.4938,7355.0
2021-10-01 13:10:00,571.38,571.4,569.56,569.96,10887.0,569.8428,569.8628,568.0277,568.4267,10887.0
2021-10-01 13:20:00,569.67,570.15,569.0,569.11,12482.0,568.1374,568.6161,567.4692,567.5789,12482.0
2021-10-01 13:30:00,569.35,570.68,568.52,570.25,4628.0,567.8183,569.1447,566.9905,568.7159,4628.0
2021-10-01 13:40:00,570.8,573.61,570.36,572.7,11794.0,569.2644,572.0668,568.8256,571.1593,11794.0
2021-10-01 13:50:00,572.5,572.71,570.25,570.65,4034.0,570.9598,571.1693,568.7159,569.1148,4034.0
2021-10-01 14:00:00,570.5,573.29,569.93,573.29,10173.0,568.9652,571.7477,568.3967,571.7477,10173.0
2021-10-01 14:10:00,572.53,572.75,570.95,570.95,12810.0,570.9897,571.2091,569.414,569.414,12810.0
2021-10-01 14:20:00,571.22,572.48,570.74,571.94,3926.0,569.6833,570.9399,569.2046,570.4013,3926.0
2021-10-01 14:30:00,571.51,572.1,570.83,570.85,11166.0,569.9725,570.5609,569.2943,569.3143,11166.0
2021-10-01 14:40:00,571.6,572.42,571.2,572.42,7355.0,570.0622,570.88,569.6633,570.88,7355.0
2021-10-01 14:50:00,572.0,573.71,571.63,572.0,9725.0,570.4612,572.1666,570.0922,570.4612,9725.0
2021-10-01 15:00:00,572.08,573.04,572.08,572.44,6900.0,570.541,571.4984,570.541,570.9,6900.0
2021-10-01 15:10:00,572.06,573.24,571.48,571.48,12269.0,570.521,571.6978,569.9426,569.9426,12269.0
2021-10-01 15:20:00,571.84,572.29,570.8,571.6,8244.0,570.3016,570.7504,569.2644,570.0622,8244.0
2021-10-01 15:30:00,571.42,573.71,571.42,572.97,6602.0,569.8827,572.1666,569.8827,571.4286,6602.0
2021-10-01 15:40:00,572.89,573.48,571.7,571.7,14868.0,571.3488,571.9372,570.162,570.162,14868.0
2021-10-01 15:50:00,571.89,572.88,569.92,570.79,53945.0,570.3515,571.3388,568.3868,569.2544,53945.0
2021-10-04 09:30:00,565.99,566.26,561.01,564.55,43066.0,564.4673,564.7366,559.5007,563.0312,43066.0
2021-10-04 09:40:00,563.96,565.86,560.72,564.95,17206.0,562.4428,564.3377,559.2115,563.4301,17206.0
2021-10-04 09:50:00,564.94,566.28,562.13,562.69,12809.0,563.4202,564.7566,560.6177,561.1762,12809.0
2021-10-04 10:00:00,562.25,566.32,560.94,564.25,20904.0,560.7374,564.7964,559.4309,562.732,20904.0
2021-10-04 10:10:00,563.42,568.13,563.34,567.56,8126.0,561.9042,566.6016,561.8245,566.0331,8126.0
2021-10-04 10:20:00,567.93,567.97,564.92,565.03,11350.0,566.4021,566.442,563.4002,563.5099,11350.0
2021-10-04 10:30:00,564.52,566.35,564.06,565.3,10901.0,563.0013,564.8264,562.5425,563.7792,10901.0
2021-10-04 10:40:00,565.14,566.09,563.26,564.19,8148.0,563.6196,564.5671,561.7447,562.6722,8148.0
2021-10-04 10:50:00,564.25,565.1,561.37,561.47,8181.0,562.732,563.5797,559.8598,559.9595,8181.0
2021-10-04 11:00:00,561.57,564.27,561.29,563.82,10897.0,560.0592,562.752,559.78,562.3032,10897.0
2021-10-04 11:10:00,563.68,566.79,563.58,565.4,7300.0,562.1636,565.2652,562.0638,563.8789,7300.0
2021-10-04 11:20:00,564.86,565.98,563.8,565.98,8386.0,563.3404,564.4574,562.2832,564.4574,8386.0
2021-10-04 11:30:00,566.24,566.24,563.11,563.71,6476.0,564.7167,564.7167,561.5951,562.1935,6476.0
2021-10-04 11:40:00,563.6,565.57,562.55,565.38,10572.0,562.0838,564.0485,561.0366,563.859,10572.0
2021-10-04 11:50:00,565.16,565.38,562.65,563.71,8169.0,563.6396,563.859,561.1363,562.1935,8169.0
2021-10-04 12:00:00,562.9,563.14,562.12,562.2,8500.0,561.3856,561.625,560.6077,560.6875,8500.0
2021-10-04 12:10:00,562.26,562.59,560.37,560.69,8898.0,560.7474,561.0765,558.8625,559.1816,8898.0
2021-10-04 12:20:00,560.42,561.23,559.1,560.04,8417.0,558.9123,559.7201,557.5959,558.5333,8417.0
2021-10-04 12:30:00,560.04,562.46,560.0,561.15,7895.0,558.5333,560.9468,558.4935,559.6404,7895.0
2021-10-04 12:40:00,561.14,561.65,560.64,560.94,6227.0,559.6304,560.139,559.1317,559.4309,6227.0
2021-10-04 12:50:00,561.0,561.64,560.61,560.62,7394.0,559.4908,560.129,559.1018,559.1118,7394.0
2021-10-04 13:00:00,560.46,561.53,560.24,561.15,6172.0,558.9522,560.0193,558.7328,559.6404,6172.0
2021-10-04 13:10:00,560.9,561.51,560.81,560.86,5270.0,559.391,559.9994,559.3013,559.3511,5270.0
2021-10-04 13:20:00,560.67,561.61,560.47,560.79,6504.0,559.1616,560.0991,558.9622,559.2813,6504.0
2021-10-04 13:30:00,560.99,561.76,560.8,560.88,4504.0,559.4808,560.2487,559.2913,559.3711,4504.0
2021-10-04 13:40:00,561.21,561.48,561.01,561.18,3715.0,559.7002,559.9695,559.5007,559.6703,3715.0
2021-10-04 13:50:00,561.59,562.1,561.25,561.51,4607.0,560.0792,560.5878,559.7401,559.9994,4607.0
2021-10-04 14:00:00,561.49,562.85,561.46,562.01,8570.0,559.9794,561.3358,559.9495,560.498,8570.0
2021-10-04 14:10:00,562.01,562.04,561.2,561.69,3198.0,560.498,560.528,559.6902,560.1789,3198.0
2021-10-04 14:20:00,562.0,562.5,561.02,561.44,5231.0,560.4881,560.9867,559.5107,559.9296,5231.0
2021-10-04 14:30:00,561.36,561.57,560.0,560.51,9467.0,559.8498,560.0592,558.4935,559.0021,9467.0
2021-10-04 14:40:00,560.24,560.52,559.15,559.15,18966.0,558.7328,559.0121,557.6457,557.6457,18966.0
2021-10-04 14:50:00,559.13,559.43,558.03,558.03,6918.0,557.6258,557.925,556.5288,556.5288,6918.0
2021-10-04 15:00:00,558.31,559.53,557.71,559.02,10429.0,556.808,558.0247,556.2096,557.5161,10429.0
2021-10-04 15:10:00,558.89,558.89,555.99,555.99,12756.0,557.3864,557.3864,554.4942,554.4942,12756.0
2021-10-04 15:20:00,555.92,556.88,554.36,555.24,16216.0,554.4244,555.3818,552.8686,553.7463,16216.0
2021-10-04 15:30:00,555.16,557.79,555.16,556.6,13616.0,553.6665,556.2894,553.6665,555.1026,13616.0
2021-10-04 15:40:00,556.83,558.51,556.64,557.12,26216.0,555.332,557.0075,555.1425,555.6212,26216.0
2021-10-04 15:50:00,556.99,556.99,553.1,555.03,63750.0,555.4915,555.4915,551.612,553.5368,63750.0
2021-10-05 09:30:00,555.91,564.73,555.87,558.12,47541.0,554.4145,563.2107,554.3746,556.6185,47541.0
2021-10-05 09:40:00,558.02,558.84,555.91,557.64,12855.0,556.5188,557.3366,554.4145,556.1398,12855.0
2021-10-05 09:50:00,557.71,559.27,552.51,553.63,18043.0,556.2096,557.7654,551.0236,552.1406,18043.0
2021-10-05 10:00:00,555.15,557.35,554.92,557.35,8569.0,553.6565,555.8506,553.4271,555.8506,8569.0
2021-10-05 10:10:00,556.94,559.54,556.38,556.38,9900.0,555.4417,558.0347,554.8832,554.8832,9900.0
2021-10-05 10:20:00,556.4,559.73,556.37,558.0,7324.0,554.9031,558.2242,554.8732,556.4988,7324.0
2021-10-05 10:30:00,557.94,558.52,556.74,557.32,17728.0,556.439,557.0174,555.2422,555.8207,17728.0
2021-10-05 10:40:00,557.35,557.63,555.5,555.99,7500.0,555.8506,556.1298,554.0056,554.4942,7500.0
2021-10-05 10:50:00,556.17,557.28,555.23,555.67,9763.0,554.6738,555.7808,553.7363,554.1751,9763.0
2021-10-05 11:00:00,555.82,559.12,555.82,557.5,11407.0,554.3247,557.6158,554.3247,556.0002,11407.0
2021-10-05 11:10:00,557.55,559.25,556.81,558.44,7940.0,556.05,557.7455,555.312,556.9376,7940.0
2021-10-05 11:20:00,558.59,558.65,557.16,557.16,6276.0,557.0872,557.1471,555.6611,555.6611,6276.0
2021-10-05 11:30:00,557.62,559.47,557.42,557.54,7855.0,556.1199,557.9649,555.9204,556.0401,7855.0
2021-10-05 11:40:00,557.4,557.91,555.36,556.77,10929.0,555.9004,556.4091,553.8659,555.2721,10929.0
2021-10-05 11:50:00,556.39,557.42,556.02,556.4,7000.0,554.8932,555.9204,554.5242,554.9031,7000.0
2021-10-05 12:00:00,556.12,557.01,555.69,556.83,6729.0,554.6239,555.5115,554.195,555.332,6729.0
2021-10-05 12:10:00,557.3,558.4,557.3,557.35,4700.0,555.8007,556.8978,555.8007,555.8506,4700.0
2021-10-05 12:20:00,557.66,557.66,556.22,556.48,6244.0,556.1597,556.1597,554.7236,554.9829,6244.0
2021-10-05 12:30:00,556.48,556.53,555.52,555.94,3700.0,554.9829,555.0328,554.0255,554.4444,3700.0
2021-10-05 12:40:00,555.71,555.97,554.63,555.45,6555.0,554.215,554.4743,553.1379,553.9557,6555.0
2021-10-05 12:50:00,555.14,555.68,554.34,554.59,4090.0,553.6465,554.1851,552.8487,553.098,4090.0
2021-10-05 13:00:00,554.35,555.25,553.43,554.86,5610.0,552.8587,553.7562,551.9411,553.3673,5610.0
2021-10-05 13:10:00,554.86,555.2,554.64,554.84,4300.0,553.3673,553.7064,553.1479,553.3473,4300.0
2021-10-05 13:20:00,554.91,554.93,552.5,552.5,9926.0,553.4171,553.4371,551.0136,551.0136,9926.0
2021-10-05 13:30:00,553.19,554.12,552.38,553.09,4744.0,551.7018,552.6293,550.894,551.602,4744.0
2021-10-05 13:40:00,553.15,554.22,552.62,554.22,11792.0,551.6619,552.729,551.1333,552.729,11792.0
2021-10-05 13:50:00,554.21,554.21,552.63,552.88,5776.0,552.719,552.719,551.1433,551.3926,5776.0
2021-10-05 14:00:00,552.93,555.24,552.35,555.24,9653.0,551.4425,553.7463,550.864,553.7463,9653.0
2021-10-05 14:10:00,555.05,556.32,554.44,555.98,7107.0,553.5568,554.8234,552.9484,554.4843,7107.0
2021-10-05 14:20:00,556.34,558.0,555.9,558.0,9618.0,554.8433,556.4988,554.4045,556.4988,9618.0
2021-10-05 14:30:00,558.12,558.75,556.67,556.67,6646.0,556.6185,557.2468,555.1724,555.1724,6646.0
2021-10-05 14:40:00,556.72,558.39,556.37,558.0,5861.0,555.2223,556.8878,554.8732,556.4988,5861.0
2021-10-05 14:50:00,558.09,558.26,557.28,557.33,6355.0,556.5886,556.7581,555.7808,555.8306,6355.0
2021-10-05 15:00:00,557.11,557.3,555.54,555.84,12885.0,555.6112,555.8007,554.0454,554.3446,12885.0
2021-10-05 15:10:00,556.05,556.76,555.81,555.91,7767.0,554.5541,555.2622,554.3147,554.4145,7767.0
2021-10-05 15:20:00,555.88,556.02,554.38,554.61,8287.0,554.3845,554.5242,552.8886,553.118,8287.0
2021-10-05 15:30:00,554.24,555.6,553.64,554.12,17130.0,552.7489,554.1053,552.1506,552.6293,17130.0
2021-10-05 15:40:00,554.04,554.59,552.51,552.75,20180.0,552.5495,553.098,551.0236,551.263,20180.0
2021-10-05 15:50:00,552.89,552.93,549.27,551.33,65069.0,551.4026,551.4425,547.7923,549.8468,65069.0
2021-10-06 09:30:00,548.0,550.52,546.27,549.07,31422.0,546.5257,549.039,544.8004,547.5929,31422.0
2021-10-06 09:40:00,548.96,551.21,548.13,549.18,17545.0,547.4832,549.7271,546.6554,547.7026,17545.0
2021-10-06 09:50:00,548.58,548.62,544.0,545.26,13253.0,547.1042,547.1441,542.5365,543.7931,13253.0
2021-10-06 10:00:00,545.7,547.5,544.28,547.5,11943.0,544.2319,546.0271,542.8157,546.0271,11943.0
2021-10-06 10:10:00,548.1,549.87,547.5,547.86,6764.0,546.6255,548.3907,546.0271,546.3861,6764.0
2021-10-06 10:20:00,548.19,551.09,548.15,548.47,7766.0,546.7152,549.6074,546.6753,546.9945,7766.0
2021-10-06 10:30:00,548.4,549.25,547.5,547.68,12809.0,546.9247,547.7724,546.0271,546.2066,12809.0
2021-10-06 10:40:00,547.95,548.67,547.11,548.67,8717.0,546.4759,547.1939,545.6381,547.1939,8717.0
2021-10-06 10:50:00,549.15,550.72,547.83,550.44,7594.0,547.6726,549.2384,546.3562,548.9592,7594.0
2021-10-06 11:00:00,550.45,550.45,548.76,549.49,6165.0,548.9691,548.9691,547.2837,548.0117,6165.0
2021-10-06 11:10:00,549.19,550.01,548.39,548.94,5793.0,547.7125,548.5303,546.9147,547.4632,5793.0
2021-10-06 11:20:00,548.71,549.34,548.14,549.08,9365.0,547.2338,547.8621,546.6654,547.6028,9365.0
2021-10-06 11:30:00,548.95,549.08,546.07,546.07,8320.0,547.4732,547.6028,544.6009,544.6009,8320.0
2021-10-06 11:40:00,545.96,547.07,545.25,545.85,6407.0,544.4912,545.5982,543.7831,544.3815,6407.0
2021-10-06 11:50:00,546.13,546.13,544.68,545.32,5670.0,544.6608,544.6608,543.2147,543.8529,5670.0
2021-10-06 12:00:00,545.52,546.81,544.99,546.56,13114.0,544.0524,545.3389,543.5238,545.0896,13114.0
2021-10-06 12:10:00,546.64,546.65,545.07,545.07,5006.0,545.1694,545.1794,543.6036,543.6036,5006.0
2021-10-06 12:20:00,545.14,545.28,544.21,544.75,5927.0,543.6734,543.8131,542.7459,543.2845,5927.0
2021-10-06 12:30:00,544.69,545.92,543.85,545.45,6795.0,543.2246,544.4513,542.3869,543.9826,6795.0
2021-10-06 12:40:00,545.6,546.62,545.57,545.84,4037.0,544.1322,545.1494,544.1023,544.3715,4037.0
2021-10-06 12:50:00,545.93,546.6,545.54,546.22,5631.0,544.4613,545.1295,544.0724,544.7505,5631.0
2021-10-06 13:00:00,546.53,547.18,545.61,546.86,6850.0,545.0597,545.7079,544.1422,545.3888,6850.0
2021-10-06 13:10:00,546.45,547.13,545.89,546.77,3200.0,544.9799,545.6581,544.4214,545.299,3200.0
2021-10-06 13:20:00,546.55,549.11,546.33,549.11,10796.0,545.0796,547.6327,544.8602,547.6327,10796.0
2021-10-06 13:30:00,549.13,550.75,548.93,550.75,4825.0,547.6527,549.2683,547.4532,549.2683,4825.0
2021-10-06 13:40:00,550.64,550.73,549.98,550.44,10666.0,549.1586,549.2484,548.5004,548.9592,10666.0
2021-10-06 13:50:00,550.27,550.62,549.55,550.24,10485.0,548.7896,549.1387,548.0716,548.7597,10485.0
2021-10-06 14:00:00,550.61,553.09,549.87,552.17,9037.0,549.1287,551.602,548.3907,550.6845,9037.0
2021-10-06 14:10:00,552.15,553.93,552.15,553.37,10750.0,550.6646,552.4398,550.6646,551.8813,10750.0
2021-10-06 14:20:00,553.27,553.3,551.44,551.63,8002.0,551.7816,551.8115,549.9565,550.146,8002.0
2021-10-06 14:30:00,551.88,551.88,550.37,550.57,7050.0,550.3953,550.3953,548.8894,549.0888,7050.0
2021-10-06 14:40:00,550.55,551.28,549.61,550.47,7786.0,549.0689,549.7969,548.1314,548.9891,7786.0
2021-10-06 14:50:00,550.45,550.63,549.14,549.37,8761.0,548.9691,549.1487,547.6627,547.892,8761.0
2021-10-06 15:00:00,549.23,549.46,547.52,547.69,11636.0,547.7524,547.9818,546.047,546.2166,11636.0
2021-10-06 15:10:00,547.67,547.96,545.97,546.16,6531.0,546.1966,546.4858,544.5012,544.6907,6531.0
2021-10-06 15:20:00,546.26,546.26,544.0,545.52,12208.0,544.7904,544.7904,542.5365,544.0524,12208.0
2021-10-06 15:30:00,545.5,545.58,543.41,544.01,16467.0,544.0325,544.1122,541.9481,542.5465,16467.0
2021-10-06 15:40:00,544.28,546.01,544.06,544.84,19281.0,542.8157,544.5411,542.5963,543.3742,19281.0
2021-10-06 15:50:00,545.23,547.03,545.07,546.58,43324.0,543.7632,545.5583,543.6036,545.1096,43324.0
2021-10-07 09:30:00,548.14,552.05,547.32,550.31,18382.0,546.6654,550.5648,545.8476,548.8295,18382.0
2021-10-07 09:40:00,550.23,551.46,549.23,549.6,23713.0,548.7497,549.9764,547.7524,548.1214,23713.0
2021-10-07 09:50:00,550.92,554.19,549.94,553.67,37854.0,549.4379,552.6991,548.4605,552.1805,37854.0
2021-10-07 10:00:00,554.03,557.67,553.61,557.16,8789.0,552.5395,556.1697,552.1206,555.6611,8789.0
2021-10-07 10:10:00,557.11,557.44,550.45,550.45,49320.0,555.6112,555.9403,548.9691,548.9691,49320.0
2021-10-07 10:20:00,550.67,554.85,549.29,554.19,41806.0,549.1886,553.3573,547.8123,552.6991,41806.0
2021-10-07 10:30:00,554.29,555.65,551.94,553.65,11965.0,552.7988,554.1552,550.4551,552.1605,11965.0
2021-10-07 10:40:00,553.73,555.19,552.91,555.19,11723.0,552.2403,553.6964,551.4225,553.6964,11723.0
2021-10-07 10:50:00,555.12,557.57,554.97,556.34,10797.0,553.6266,556.07,553.477,554.8433,10797.0
2021-10-07 11:00:00,556.95,557.33,555.97,556.91,7537.0,555.4517,555.8306,554.4743,555.4118,7537.0
2021-10-07 11:10:00,556.69,556.94,555.21,555.81,10630.0,555.1924,555.4417,553.7163,554.3147,10630.0
2021-10-07 11:20:00,555.97,556.6,555.89,556.45,5452.0,554.4743,555.1026,554.3945,554.953,5452.0
2021-10-07 11:30:00,556.96,559.44,556.64,559.2,5411.0,555.4616,557.935,555.1425,557.6956,5411.0
2021-10-07 11:40:00,559.28,559.28,557.35,558.3,6380.0,557.7754,557.7754,555.8506,556.798,6380.0
2021-10-07 11:50:00,558.2,558.62,557.46,558.24,4735.0,556.6983,557.1172,555.9603,556.7382,4735.0
2021-10-07 12:00:00,558.07,559.54,558.07,559.39,6588.0,556.5686,558.0347,556.5686,557.8851,6588.0
2021-10-07 12:10:00,559.37,559.75,558.09,558.09,6090.0,557.8651,558.2441,556.5886,556.5886,6090.0
2021-10-07 12:20:00,558.09,558.83,558.0,558.09,4000.0,556.5886,557.3266,556.4988,556.5886,4000.0
2021-10-07 12:30:00,558.38,558.43,557.33,557.33,4577.0,556.8778,556.9277,555.8306,555.8306,4577.0
2021-10-07 12:40:00,557.66,557.93,557.2,557.21,3525.0,556.1597,556.429,555.701,555.711,3525.0
2021-10-07 12:50:00,557.23,557.69,557.01,557.32,4210.0,555.7309,556.1897,555.5115,555.8207,4210.0
2021-10-07 13:00:00,557.32,557.52,556.36,556.95,3603.0,555.8207,556.0201,554.8632,555.4517,3603.0
2021-10-07 13:10:00,556.8,557.37,556.53,556.65,3919.0,555.3021,555.8705,555.0328,555.1525,3919.0
2021-10-07 13:20:00,556.63,556.94,556.52,556.77,900.0,555.1325,555.4417,555.0228,555.2721,900.0
2021-10-07 13:30:00,556.84,557.18,556.68,557.0,5043.0,555.342,555.681,555.1824,555.5015,5043.0
2021-10-07 13:40:00,557.15,557.29,556.36,556.36,5065.0,555.6511,555.7907,554.8632,554.8632,5065.0
2021-10-07 13:50:00,555.86,557.09,555.86,556.78,7130.0,554.3646,555.5913,554.3646,555.2821,7130.0
2021-10-07 14:00:00,556.79,556.79,554.82,555.05,5272.0,555.2921,555.2921,553.3274,553.5568,5272.0
2021-10-07 14:10:00,555.22,555.23,554.9,555.09,3535.0,553.7263,553.7363,553.4072,553.5967,3535.0
2021-10-07 14:20:00,555.1,555.1,553.65,554.03,9021.0,553.6066,553.6066,552.1605,552.5395,9021.0
2021-10-07 14:30:00,554.06,554.5,553.69,554.3,5543.0,552.5694,553.0082,552.2004,552.8088,5543.0
2021-10-07 14:40:00,554.44,554.7,552.41,554.0,13420.0,552.9484,553.2077,550.9239,552.5096,13420.0
2021-10-07 14:50:00,554.27,554.28,553.35,553.56,4002.0,552.7789,552.7888,551.8613,552.0708,4002.0
2021-10-07 15:00:00,553.6,554.38,553.21,553.63,4534.0,552.1107,552.8886,551.7217,552.1406,4534.0
2021-10-07 15:10:00,553.62,553.62,552.96,553.0,4003.0,552.1306,552.1306,551.4724,551.5123,4003.0
2021-10-07 15:20:00,553.3,553.62,552.25,552.95,6713.0,551.8115,552.1306,550.7643,551.4624,6713.0
2021-10-07 15:30:00,553.05,553.52,552.0,552.0,8321.0,551.5621,552.0309,550.515,550.515,8321.0
2021-10-07 15:40:00,552.17,552.36,551.55,551.61,7101.0,550.6845,550.874,550.0662,550.126,7101.0
2021-10-07 15:50:00,551.47,552.39,550.65,552.03,29646.0,549.9864,550.9039,549.1686,550.5449,29646.0
2021-10-08 09:30:00,551.88,552.41,548.46,550.34,18523.0,550.3953,550.9239,546.9845,548.8594,18523.0
2021-10-08 09:40:00,551.11,551.99,547.9,548.19,6851.0,549.6274,550.505,546.426,546.7152,6851.0
2021-10-08 09:50:00,548.34,549.51,546.55,547.63,6729.0,546.8648,548.0317,545.0796,546.1567,6729.0
2021-10-08 10:00:00,548.51,549.04,546.55,546.85,4248.0,547.0344,547.5629,545.0796,545.3788,4248.0
2021-10-08 10:10:00,546.62,547.1,545.55,546.52,6919.0,545.1494,545.6282,544.0823,545.0497,6919.0
2021-10-08 10:20:00,546.51,546.6,544.25,544.61,6661.0,545.0397,545.1295,542.7858,543.1449,6661.0
2021-10-08 10:30:00,544.75,545.19,543.9,544.69,5054.0,543.2845,543.7233,542.4368,543.2246,5054.0
2021-10-08 10:40:00,544.47,545.15,543.25,544.38,7216.0,543.0052,543.6834,541.7885,542.9155,7216.0
2021-10-08 10:50:00,544.38,546.83,543.54,546.4,11045.0,542.9155,545.3589,542.0777,544.93,11045.0
2021-10-08 11:00:00,546.29,546.84,545.25,546.77,4400.0,544.8203,545.3689,543.7831,545.299,4400.0
2021-10-08 11:10:00,546.56,547.71,546.26,547.44,3153.0,545.0896,546.2365,544.7904,545.9672,3153.0
2021-10-08 11:20:00,547.71,547.72,546.54,546.54,3909.0,546.2365,546.2465,545.0697,545.0697,3909.0
2021-10-08 11:30:00,546.86,547.36,545.47,545.8,4330.0,545.3888,545.8875,544.0025,544.3317,4330.0
2021-10-08 11:40:00,545.91,547.77,545.91,547.45,2808.0,544.4414,546.2964,544.4414,545.9772,2808.0
2021-10-08 11:50:00,547.13,547.81,546.64,547.31,2400.0,545.6581,546.3362,545.1694,545.8376,2400.0
2021-10-08 12:00:00,547.59,547.9,547.13,547.26,4803.0,546.1168,546.426,545.6581,545.7877,4803.0
2021-10-08 12:10:00,547.11,548.2,547.11,548.12,4073.0,545.6381,546.7252,545.6381,546.6454,4073.0
2021-10-08 12:20:00,548.39,548.99,548.06,548.82,4995.0,546.9147,547.5131,546.5856,547.3435,4995.0
2021-10-08 12:30:00,548.61,549.84,548.6,549.0,4307.0,547.1341,548.3608,547.1241,547.523,4307.0
2021-10-08 12:40:00,548.99,549.98,548.98,549.62,3781.0,547.5131,548.5004,547.5031,548.1414,3781.0
2021-10-08 12:50:00,549.4,549.66,548.7,549.66,2860.0,547.922,548.1813,547.2239,548.1813,2860.0
2021-10-08 13:00:00,549.66,550.67,549.29,550.5,5527.0,548.1813,549.1886,547.8123,549.019,5527.0
2021-10-08 13:10:00,550.5,552.37,550.15,550.96,12026.0,549.019,550.884,548.6699,549.4778,12026.0
2021-10-08 13:20:00,550.82,551.89,550.75,551.69,6161.0,549.3381,550.4053,549.2683,550.2058,6161.0
2021-10-08 13:30:00,551.49,552.3,550.93,551.37,6952.0,550.0063,550.8142,549.4479,549.8867,6952.0
2021-10-08 13:40:00,551.43,552.0,550.72,552.0,5985.0,549.9465,550.515,549.2384,550.515,5985.0
2021-10-08 13:50:00,552.08,552.45,551.59,552.28,3656.0,550.5948,550.9638,550.1061,550.7942,3656.0
2021-10-08 14:00:00,552.35,552.83,551.77,551.97,4628.0,550.864,551.3427,550.2856,550.4851,4628.0
2021-10-08 14:10:00,551.77,552.69,551.49,552.55,6485.0,550.2856,551.2031,550.0063,551.0635,6485.0
2021-10-08 14:20:00,552.34,553.29,552.02,553.2,5714.0,550.8541,551.8015,550.5349,551.7117,5714.0
2021-10-08 14:30:00,553.8,555.52,553.8,554.0,20353.0,552.3101,554.0255,552.3101,552.5096,20353.0
2021-10-08 14:40:00,554.22,554.47,553.15,553.16,5951.0,552.729,552.9783,551.6619,551.6719,5951.0
2021-10-08 14:50:00,552.88,553.63,552.71,553.17,3264.0,551.3926,552.1406,551.2231,551.6818,3264.0
2021-10-08 15:00:00,553.12,553.36,552.71,553.17,3383.0,551.632,551.8713,551.2231,551.6818,3383.0
2021-10-08 15:10:00,553.3,553.69,552.61,552.71,4208.0,551.8115,552.2004,551.1233,551.2231,4208.0
2021-10-08 15:20:00,552.32,552.5,551.16,551.16,3354.0,550.8341,551.0136,549.6772,549.6772,3354.0
2021-10-08 15:30:00,551.55,552.74,550.89,551.07,8457.0,550.0662,551.253,549.408,549.5875,8457.0
2021-10-08 15:40:00,550.55,550.63,549.07,549.99,8547.0,549.0689,549.1487,547.5929,548.5104,8547.0
2021-10-08 15:50:00,549.66,550.83,549.18,550.14,17864.0,548.1813,549.3481,547.7026,548.66,17864.0
2021-10-11 09:30:00,549.65,553.52,547.39,551.89,12300.0,548.1713,552.0309,545.9174,550.4053,12300.0
2021-10-11 09:40:00,552.73,554.85,551.69,552.8,5884.0,551.243,553.3573,550.2058,551.3128,5884.0
2021-10-11 09:50:00,552.5,554.69,552.5,554.36,5580.0,551.0136,553.1977,551.0136,552.8686,5580.0
2021-10-11 10:00:00,554.2,554.99,553.2,554.63,5370.0,552.7091,553.4969,551.7117,553.1379,5370.0
2021-10-11 10:10:00,554.91,556.32,554.45,554.49,4743.0,553.4171,554.8234,552.9584,552.9983,4743.0
2021-10-11 10:20:00,555.0,555.42,554.73,555.37,20926.0,553.5069,553.9258,553.2376,553.8759,20926.0
2021-10-11 10:30:00,555.19,557.87,555.18,556.84,17157.0,553.6964,556.3692,553.6864,555.342,17157.0
2021-10-11 10:40:00,556.3,556.9,554.98,554.98,6504.0,554.8034,555.4018,553.487,553.487,6504.0
2021-10-11 10:50:00,555.17,555.71,554.35,554.93,7305.0,553.6764,554.215,552.8587,553.4371,7305.0
2021-10-11 11:00:00,555.07,556.08,554.8,556.08,1358.0,553.5767,554.584,553.3074,554.584,1358.0
2021-10-11 11:10:00,556.23,556.44,554.74,554.78,3650.0,554.7336,554.943,553.2476,553.2875,3650.0
2021-10-11 11:20:00,554.56,555.1,554.12,554.55,4096.0,553.0681,553.6066,552.6293,553.0581,4096.0
2021-10-11 11:30:00,554.57,556.17,554.56,555.93,3075.0,553.0781,554.6738,553.0681,554.4344,3075.0
2021-10-11 11:40:00,555.67,555.73,555.1,555.5,5210.0,554.1751,554.2349,553.6066,554.0056,5210.0
2021-10-11 11:50:00,555.17,555.3,553.7,553.7,15392.0,553.6764,553.8061,552.2104,552.2104,15392.0
2021-10-11 12:00:00,553.43,553.63,551.37,551.38,7255.0,551.9411,552.1406,549.8867,549.8966,7255.0
2021-10-11 12:10:00,551.63,552.73,551.4,552.27,1800.0,550.146,551.243,549.9166,550.7842,1800.0
2021-10-11 12:20:00,552.07,552.07,551.0,551.0,6059.0,550.5848,550.5848,549.5177,549.5177,6059.0
2021-10-11 12:30:00,551.0,551.05,550.25,550.69,2237.0,549.5177,549.5675,548.7697,549.2085,2237.0
2021-10-11 12:40:00,550.98,551.29,550.5,550.56,1994.0,549.4977,549.8069,549.019,549.0788,1994.0
2021-10-11 12:50:00,550.44,550.94,549.53,550.77,3657.0,548.9592,549.4578,548.0516,549.2883,3657.0
2021-10-11 13:00:00,550.91,550.91,549.89,549.95,5376.0,549.4279,549.4279,548.4106,548.4705,5376.0
2021-10-11 13:10:00,550.43,551.44,550.43,551.44,960.0,548.9492,549.9565,548.9492,549.9565,960.0
2021-10-11 13:20:00,551.14,551.39,549.34,550.0,8083.0,549.6573,549.9066,547.8621,548.5204,8083.0
2021-10-11 13:30:00,549.76,550.18,548.42,549.04,3965.0,548.281,548.6999,546.9446,547.5629,3965.0
2021-10-11 13:40:00,549.68,549.82,548.47,548.6,4014.0,548.2012,548.3408,546.9945,547.1241,4014.0
2021-10-11 13:50:00,548.62,549.53,548.18,548.99,6013.0,547.1441,548.0516,546.7052,547.5131,6013.0
2021-10-11 14:00:00,548.96,549.65,548.56,549.26,5276.0,547.4832,548.1713,547.0842,547.7823,5276.0
2021-10-11 14:10:00,549.5,549.5,548.56,548.68,4819.0,548.0217,548.0217,547.0842,547.2039,4819.0
2021-10-11 14:20:00,548.59,548.77,547.97,548.35,4711.0,547.1141,547.2937,546.4958,546.8748,4711.0
2021-10-11 14:30:00,548.31,548.57,547.96,548.0,2754.0,546.8349,547.0942,546.4858,546.5257,2754.0
2021-10-11 14:40:00,547.98,548.99,547.73,548.18,8764.0,546.5058,547.5131,546.2565,546.7052,8764.0
2021-10-11 14:50:00,548.18,548.63,547.01,548.63,5996.0,546.7052,547.154,545.5384,547.154,5996.0
2021-10-11 15:00:00,548.52,548.92,548.08,548.26,3750.0,547.0443,547.4433,546.6055,546.785,3750.0
2021-10-11 15:10:00,548.64,548.81,548.01,548.29,3912.0,547.164,547.3336,546.5357,546.815,3912.0
2021-10-11 15:20:00,548.04,548.67,547.35,548.19,5662.0,546.5656,547.1939,545.8775,546.7152,5662.0
2021-10-11 15:30:00,547.96,548.59,547.5,547.79,7183.0,546.4858,547.1141,546.0271,546.3163,7183.0
2021-10-11 15:40:00,548.03,548.55,547.32,547.48,9515.0,546.5557,547.0743,545.8476,546.0071,9515.0
2021-10-11 15:50:00,547.3,547.45,545.6,546.05,21320.0,545.8276,545.9772,544.1322,544.581,21320.0
2021-10-12 09:30:00,546.09,548.07,541.58,545.2,21674.0,544.6209,546.5955,540.123,543.7333,21674.0
2021-10-12 09:40:00,546.38,548.69,545.62,546.92,8266.0,544.9101,547.2139,544.1521,545.4486,8266.0
2021-10-12 09:50:00,546.2,549.29,546.2,547.42,5562.0,544.7306,547.8123,544.7306,545.9473,5562.0
2021-10-12 10:00:00,546.89,547.63,545.53,545.86,7706.0,545.4187,546.1567,544.0624,544.3915,7706.0
2021-10-12 10:10:00,546.16,547.26,545.66,546.2,2724.0,544.6907,545.7877,544.192,544.7306,2724.0
2021-10-12 10:20:00,546.59,546.96,545.25,545.26,4507.0,545.1195,545.4885,543.7831,543.7931,4507.0
2021-10-12 10:30:00,544.71,545.48,544.02,544.87,5763.0,543.2446,544.0125,542.5564,543.4042,5763.0
2021-10-12 10:40:00,545.3,545.74,543.82,544.33,3846.0,543.833,544.2718,542.357,542.8656,3846.0
2021-10-12 10:50:00,544.39,545.41,543.86,544.55,3779.0,542.9254,543.9427,542.3969,543.085,3779.0
2021-10-12 11:00:00,545.0,548.63,544.99,548.5,4514.0,543.5338,547.154,543.5238,547.0244,4514.0
2021-10-12 11:10:00,549.23,549.36,547.22,547.43,10800.0,547.7524,547.8821,545.7478,545.9573,10800.0
2021-10-12 11:20:00,547.51,547.88,546.57,547.5,6816.0,546.0371,546.4061,545.0996,546.0271,6816.0
2021-10-12 11:30:00,547.35,548.34,547.0,547.0,5241.0,545.8775,546.8648,545.5284,545.5284,5241.0
2021-10-12 11:40:00,546.84,546.93,545.4,545.48,3356.0,545.3689,545.4586,543.9327,544.0125,3356.0
2021-10-12 11:50:00,545.95,546.55,545.6,546.1,4008.0,544.4812,545.0796,544.1322,544.6308,4008.0
2021-10-12 12:00:00,545.89,547.05,545.89,546.89,3426.0,544.4214,545.5783,544.4214,545.4187,3426.0
2021-10-12 12:10:00,547.13,547.92,546.94,547.37,5677.0,545.6581,546.4459,545.4686,545.8974,5677.0
2021-10-12 12:20:00,547.05,547.74,546.45,547.73,4390.0,545.5783,546.2664,544.9799,546.2565,4390.0
2021-10-12 12:30:00,547.75,547.9,546.17,546.17,4532.0,546.2764,546.426,544.7007,544.7007,4532.0
2021-10-12 12:40:00,546.56,547.59,546.55,547.58,2925.0,545.0896,546.1168,545.0796,546.1069,2925.0
2021-10-12 12:50:00,547.13,547.14,546.07,546.61,6674.0,545.6581,545.668,544.6009,545.1395,6674.0
2021-10-12 13:00:00,546.35,546.61,545.78,545.97,2600.0,544.8802,545.1395,544.3117,544.5012,2600.0
2021-10-12 13:10:00,546.32,548.2,545.91,546.79,18889.0,544.8503,546.7252,544.4414,545.319,18889.0
2021-10-12 13:20:00,546.52,546.64,546.02,546.16,2537.0,545.0497,545.1694,544.5511,544.6907,2537.0
2021-10-12 13:30:00,546.32,546.32,545.9,546.01,2188.0,544.8503,544.8503,544.4314,544.5411,2188.0
2021-10-12 13:40:00,546.33,546.52,545.62,546.05,2615.0,544.8602,545.0497,544.1521,544.581,2615.0
2021-10-12 13:50:00,546.03,546.06,544.84,545.1,3655.0,544.561,544.591,543.3742,543.6335,3655.0
2021-10-12 14:00:00,545.05,545.43,544.82,545.43,1893.0,543.5837,543.9626,543.3543,543.9626,1893.0
2021-10-12 14:10:00,545.5,546.5,545.5,546.44,2665.0,544.0325,545.0298,544.0325,544.9699,2665.0
2021-10-12 14:20:00,546.1,546.1,545.33,546.0,2977.0,544.6308,544.6308,543.8629,544.5311,2977.0
2021-10-12 14:30:00,545.68,545.68,544.66,544.66,2210.0,544.212,544.212,543.1947,543.1947,2210.0
2021-10-12 14:40:00,544.71,545.45,544.57,544.72,2350.0,543.2446,543.9826,543.105,543.2546,2350.0
2021-10-12 14:50:00,544.76,545.14,544.46,544.47,5245.0,543.2945,543.6734,542.9953,543.0052,5245.0
2021-10-12 15:00:00,544.66,545.14,544.21,544.36,3005.0,543.1947,543.6734,542.7459,542.8955,3005.0
2021-10-12 15:10:00,544.35,544.35,542.87,543.38,4717.0,542.8856,542.8856,541.4095,541.9182,4717.0
2021-10-12 15:20:00,542.89,543.62,542.73,543.29,1938.0,541.4295,542.1575,541.2699,541.8284,1938.0
2021-10-12 15:30:00,543.3,544.7,543.3,544.3,7587.0,541.8384,543.2346,541.8384,542.8357,7587.0
2021-10-12 15:40:00,543.94,543.94,542.28,542.76,7788.0,542.4767,542.4767,540.8211,541.2998,7788.0
2021-10-12 15:50:00,542.65,545.0,542.19,544.44,29010.0,541.1901,543.5338,540.7314,542.9753,29010.0
2021-10-13 09:30:00,548.33,556.19,547.01,555.49,18005.0,546.8548,554.6937,545.5384,553.9956,18005.0
2021-10-13 09:40:00,555.26,555.86,551.66,553.78,6512.0,553.7662,554.3646,550.1759,552.2902,6512.0
2021-10-13 09:50:00,553.09,553.09,550.34,551.33,6139.0,551.602,551.602,548.8594,549.8468,6139.0
2021-10-13 10:00:00,551.56,552.06,550.57,550.93,3695.0,550.0762,550.5748,549.0888,549.4479,3695.0
2021-10-13 10:10:00,551.22,551.22,549.05,549.54,5113.0,549.7371,549.7371,547.5729,548.0616,5113.0
2021-10-13 10:20:00,549.53,549.94,549.0,549.5,3269.0,548.0516,548.4605,547.523,548.0217,3269.0
2021-10-13 10:30:00,549.56,553.3,549.51,551.87,5279.0,548.0815,551.8115,548.0317,550.3853,5279.0
2021-10-13 10:40:00,552.19,552.36,550.61,550.62,3251.0,550.7045,550.874,549.1287,549.1387,3251.0
2021-10-13 10:50:00,551.03,552.28,550.36,550.36,5749.0,549.5476,550.7942,548.8794,548.8794,5749.0
2021-10-13 11:00:00,551.46,551.81,550.29,551.43,3302.0,549.9764,550.3255,548.8096,549.9465,3302.0
2021-10-13 11:10:00,551.28,552.1,551.0,552.1,4245.0,549.7969,550.6147,549.5177,550.6147,4245.0
2021-10-13 11:20:00,552.19,552.72,550.55,550.69,3669.0,550.7045,551.233,549.0689,549.2085,3669.0
2021-10-13 11:30:00,550.68,550.68,549.34,549.87,7830.0,549.1985,549.1985,547.8621,548.3907,7830.0
2021-10-13 11:40:00,549.86,552.48,549.77,551.46,11486.0,548.3807,550.9937,548.291,549.9764,11486.0
2021-10-13 11:50:00,551.67,553.38,551.67,552.87,7187.0,550.1859,551.8913,550.1859,551.3826,7187.0
2021-10-13 12:00:00,553.18,553.4,552.62,553.4,10756.0,551.6918,551.9112,551.1333,551.9112,10756.0
2021-10-13 12:10:00,553.58,554.08,552.99,552.99,4690.0,552.0907,552.5894,551.5023,551.5023,4690.0
2021-10-13 12:20:00,552.99,554.11,552.12,553.79,3960.0,551.5023,552.6193,550.6346,552.3002,3960.0
2021-10-13 12:30:00,553.82,553.82,552.82,553.0,2796.0,552.3301,552.3301,551.3328,551.5123,2796.0
2021-10-13 12:40:00,553.02,554.5,553.02,554.25,2949.0,551.5322,553.0082,551.5322,552.7589,2949.0
2021-10-13 12:50:00,554.47,554.5,553.12,553.62,4864.0,552.9783,553.0082,551.632,552.1306,4864.0
2021-10-13 13:00:00,553.42,554.01,553.01,553.09,3290.0,551.9312,552.5196,551.5223,551.602,3290.0
2021-10-13 13:10:00,553.21,553.62,552.98,553.62,4393.0,551.7217,552.1306,551.4923,552.1306,4393.0
2021-10-13 13:20:00,553.82,554.66,553.59,554.48,4446.0,552.3301,553.1678,552.1007,552.9883,4446.0
2021-10-13 13:30:00,554.71,555.26,553.87,553.87,7353.0,553.2177,553.7662,552.3799,552.3799,7353.0
2021-10-13 13:40:00,553.9,554.26,553.49,553.72,3600.0,552.4099,552.7689,552.001,552.2303,3600.0
2021-10-13 13:50:00,553.73,553.73,552.26,552.26,4981.0,552.2403,552.2403,550.7743,550.7743,4981.0
2021-10-13 14:00:00,552.34,553.39,550.36,551.41,6278.0,550.8541,551.9012,548.8794,549.9266,6278.0
2021-10-13 14:10:00,551.75,552.49,551.48,551.95,3612.0,550.2656,551.0037,549.9964,550.4651,3612.0
2021-10-13 14:20:00,552.12,552.64,551.74,552.08,5205.0,550.6346,551.1533,550.2557,550.5948,5205.0
2021-10-13 14:30:00,552.15,552.34,551.85,552.15,4091.0,550.6646,550.8541,550.3654,550.6646,4091.0
2021-10-13 14:40:00,551.88,551.9,550.99,551.57,4923.0,550.3953,550.4152,549.5077,550.0861,4923.0
2021-10-13 14:50:00,551.6,551.91,551.34,551.85,4768.0,550.116,550.4252,549.8567,550.3654,4768.0
2021-10-13 15:00:00,551.48,552.43,551.02,552.2,6231.0,549.9964,550.9438,549.5376,550.7144,6231.0
2021-10-13 15:10:00,552.06,552.49,551.88,552.37,4630.0,550.5748,551.0037,550.3953,550.884,4630.0
2021-10-13 15:20:00,552.31,552.31,550.73,550.75,4195.0,550.8241,550.8241,549.2484,549.2683,4195.0
2021-10-13 15:30:00,550.78,550.97,549.9,550.57,11297.0,549.2983,549.4877,548.4206,549.0888,11297.0
2021-10-13 15:40:00,550.47,550.62,549.16,549.33,13869.0,548.9891,549.1387,547.6826,547.8522,13869.0
2021-10-13 15:50:00,549.2,549.36,546.97,547.37,68801.0,547.7225,547.8821,545.4985,545.8974,68801.0
2021-10-14 09:30:00,553.01,556.99,552.07,555.56,17500.0,551.5223,555.4915,550.5848,554.0654,17500.0
2021-10-14 09:40:00,555.4,556.85,553.0,554.14,5346.0,553.9058,555.3519,551.5123,552.6492,5346.0
2021-10-14 09:50:00,554.9,555.14,553.94,554.47,5143.0,553.4072,553.6465,552.4498,552.9783,5143.0
2021-10-14 10:00:00,554.11,556.0,554.11,554.83,10038.0,552.6193,554.5042,552.6193,553.3374,10038.0
2021-10-14 10:10:00,555.35,556.56,554.79,554.8,8461.0,553.856,555.0627,553.2975,553.3074,8461.0
2021-10-14 10:20:00,555.5,556.07,555.29,555.77,4999.0,554.0056,554.574,553.7961,554.2748,4999.0
2021-10-14 10:30:00,556.3,558.0,555.86,558.0,13283.0,554.8034,556.4988,554.3646,556.4988,13283.0
2021-10-14 10:40:00,557.6,558.57,557.5,558.42,5179.0,556.0999,557.0673,556.0002,556.9177,5179.0
2021-10-14 10:50:00,558.83,559.5,558.26,558.62,8311.0,557.3266,557.9948,556.7581,557.1172,8311.0
2021-10-14 11:00:00,559.06,560.52,559.06,559.52,8623.0,557.556,559.0121,557.556,558.0147,8623.0
2021-10-14 11:10:00,559.95,561.24,559.63,560.88,5890.0,558.4436,559.7301,558.1244,559.3711,5890.0
2021-10-14 11:20:00,560.23,561.78,560.0,561.5,13551.0,558.7228,560.2687,558.4935,559.9894,13551.0
2021-10-14 11:30:00,561.8,561.8,560.54,561.17,18907.0,560.2886,560.2886,559.032,559.6603,18907.0
2021-10-14 11:40:00,561.21,561.83,560.06,560.79,33350.0,559.7002,560.3185,558.5533,559.2813,33350.0
2021-10-14 11:50:00,560.62,562.31,560.43,562.1,24033.0,559.1118,560.7972,558.9223,560.5878,24033.0
2021-10-14 12:00:00,562.11,563.55,561.75,563.03,52583.0,560.5978,562.0339,560.2387,561.5153,52583.0
2021-10-14 12:10:00,563.07,564.37,562.74,563.83,23242.0,561.5552,562.8517,561.2261,562.3131,23242.0
2021-10-14 12:20:00,563.85,565.11,563.52,563.52,25043.0,562.3331,563.5897,562.004,562.004,25043.0
2021-10-14 12:30:00,563.51,564.55,563.0,563.0,10991.0,561.994,563.0312,561.4854,561.4854,10991.0
2021-10-14 12:40:00,563.4,563.57,562.41,562.42,6522.0,561.8843,562.0538,560.897,560.9069,6522.0
2021-10-14 12:50:00,562.52,563.31,561.42,561.89,16398.0,561.0067,561.7945,559.9096,560.3784,16398.0
2021-10-14 13:00:00,561.76,562.03,560.58,560.72,11239.0,560.2487,560.518,559.0719,559.2115,11239.0
2021-10-14 13:10:00,560.86,561.38,560.71,560.95,5049.0,559.3511,559.8697,559.2015,559.4409,5049.0
2021-10-14 13:20:00,560.84,561.16,560.49,561.0,4313.0,559.3312,559.6503,558.9821,559.4908,4313.0
2021-10-14 13:30:00,561.13,561.79,560.95,561.42,4111.0,559.6204,560.2786,559.4409,559.9096,4111.0
2021-10-14 13:40:00,561.51,561.86,560.92,561.02,6057.0,559.9994,560.3484,559.411,559.5107,6057.0
2021-10-14 13:50:00,560.99,561.34,560.19,561.05,5877.0,559.4808,559.8298,558.6829,559.5406,5877.0
2021-10-14 14:00:00,561.19,561.5,560.55,560.71,7302.0,559.6802,559.9894,559.042,559.2015,7302.0
2021-10-14 14:10:00,560.71,560.82,559.9,560.35,8870.0,559.2015,559.3112,558.3937,558.8425,8870.0
2021-10-14 14:20:00,560.49,560.75,560.03,560.24,20536.0,558.9821,559.2414,558.5234,558.7328,20536.0
2021-10-14 14:30:00,560.24,560.24,559.55,559.71,13134.0,558.7328,558.7328,558.0447,558.2042,13134.0
2021-10-14 14:40:00,559.49,559.49,558.33,559.03,6325.0,557.9848,557.9848,556.8279,557.5261,6325.0
2021-10-14 14:50:00,559.02,559.21,558.68,558.78,7813.0,557.5161,557.7056,557.177,557.2767,7813.0
2021-10-14 15:00:00,558.77,558.92,557.88,557.88,5995.0,557.2668,557.4164,556.3792,556.3792,5995.0
2021-10-14 15:10:00,558.01,558.21,556.97,557.04,8372.0,556.5088,556.7083,555.4716,555.5414,8372.0
2021-10-14 15:20:00,557.04,557.1,556.04,556.66,11210.0,555.5414,555.6013,554.5441,555.1624,11210.0
2021-10-14 15:30:00,556.82,557.72,556.53,557.55,40367.0,555.322,556.2196,555.0328,556.05,40367.0
2021-10-14 15:40:00,557.56,557.56,556.32,556.44,21192.0,556.06,556.06,554.8234,554.943,21192.0
2021-10-14 15:50:00,556.43,556.52,554.31,555.44,74205.0,554.9331,555.0228,552.8188,553.9457,74205.0
2021-10-15 09:30:00,558.93,558.93,554.21,555.62,36206.0,557.4263,557.4263,552.719,554.1252,36206.0
2021-10-15 09:40:00,555.89,557.11,554.96,556.33,11104.0,554.3945,555.6112,553.467,554.8333,11104.0
2021-10-15 09:50:00,555.91,556.8,555.43,555.85,8678.0,554.4145,555.3021,553.9357,554.3546,8678.0
2021-10-15 10:00:00,556.05,558.29,555.02,557.13,17072.0,554.5541,556.7881,553.5268,555.6312,17072.0
2021-10-15 10:10:00,556.83,557.19,554.36,555.41,12157.0,555.332,555.691,552.8686,553.9158,12157.0
2021-10-15 10:20:00,555.07,555.85,554.45,555.04,4344.0,553.5767,554.3546,552.9584,553.5468,4344.0
2021-10-15 10:30:00,554.6,555.5,554.51,555.36,4986.0,553.108,554.0056,553.0182,553.8659,4986.0
2021-10-15 10:40:00,554.88,554.98,553.2,553.49,3686.0,553.3872,553.487,551.7117,552.001,3686.0
2021-10-15 10:50:00,553.72,554.47,553.72,554.45,4616.0,552.2303,552.9783,552.2303,552.9584,4616.0
2021-10-15 11:00:00,554.01,555.11,553.84,554.8,2876.0,552.5196,553.6166,552.35,553.3074,2876.0
2021-10-15 11:10:00,555.02,555.54,555.02,555.18,3614.0,553.5268,554.0454,553.5268,553.6864,3614.0
2021-10-15 11:20:00,555.41,555.43,554.41,554.54,2937.0,553.9158,553.9357,552.9185,553.0481,2937.0
2021-10-15 11:30:00,554.48,555.08,553.78,553.78,7354.0,552.9883,553.5867,552.2902,552.2902,7354.0
2021-10-15 11:40:00,553.95,554.79,553.77,554.17,20217.0,552.4597,553.2975,552.2802,552.6791,20217.0
2021-10-15 11:50:00,554.15,554.8,553.84,554.68,6660.0,552.6592,553.3074,552.35,553.1878,6660.0
2021-10-15 12:00:00,555.14,555.34,555.14,555.3,1920.0,553.6465,553.846,553.6465,553.8061,1920.0
2021-10-15 12:10:00,555.25,556.27,554.84,556.26,3100.0,553.7562,554.7735,553.3473,554.7635,3100.0
2021-10-15 12:20:00,556.12,556.52,555.43,556.51,6031.0,554.6239,555.0228,553.9357,555.0128,6031.0
2021-10-15 12:30:00,557.14,557.95,556.68,556.87,18777.0,555.6411,556.449,555.1824,555.3719,18777.0
2021-10-15 12:40:00,556.63,556.63,555.74,556.0,5808.0,555.1325,555.1325,554.2449,554.5042,5808.0
2021-10-15 12:50:00,556.21,556.25,555.4,555.42,2151.0,554.7136,554.7535,553.9058,553.9258,2151.0
2021-10-15 13:00:00,555.34,555.41,554.7,554.7,13268.0,553.846,553.9158,553.2077,553.2077,13268.0
2021-10-15 13:10:00,554.99,555.41,554.64,554.64,12229.0,553.4969,553.9158,553.1479,553.1479,12229.0
2021-10-15 13:20:00,554.64,555.02,554.0,554.03,13179.0,553.1479,553.5268,552.5096,552.5395,13179.0
2021-10-15 13:30:00,554.09,554.59,554.0,554.18,8548.0,552.5993,553.098,552.5096,552.6891,8548.0
2021-10-15 13:40:00,554.22,554.8,553.87,553.87,16490.0,552.729,553.3074,552.3799,552.3799,16490.0
2021-10-15 13:50:00,554.04,554.58,554.0,554.25,17443.0,552.5495,553.088,552.5096,552.7589,17443.0
2021-10-15 14:00:00,554.18,554.45,553.62,553.62,27575.0,552.6891,552.9584,552.1306,552.1306,27575.0
2021-10-15 14:10:00,553.5,553.7,553.12,553.61,7478.0,552.0109,552.2104,551.632,552.1206,7478.0
2021-10-15 14:20:00,553.69,553.69,553.07,553.24,10180.0,552.2004,552.2004,551.5821,551.7516,10180.0
2021-10-15 14:30:00,553.24,553.38,552.16,552.93,5680.0,551.7516,551.8913,550.6745,551.4425,5680.0
2021-10-15 14:40:00,552.92,552.92,552.27,552.42,4494.0,551.4325,551.4325,550.7842,550.9338,4494.0
2021-10-15 14:50:00,552.71,553.27,552.61,553.16,4501.0,551.2231,551.7816,551.1233,551.6719,4501.0
2021-10-15 15:00:00,553.3,553.66,553.13,553.13,3259.0,551.8115,552.1705,551.6419,551.6419,3259.0
2021-10-15 15:10:00,553.0,554.0,552.95,553.83,3717.0,551.5123,552.5096,551.4624,552.34,3717.0
2021-10-15 15:20:00,553.75,554.36,553.48,553.5,8992.0,552.2603,552.8686,551.991,552.0109,8992.0
2021-10-15 15:30:00,553.57,553.94,553.1,553.61,18088.0,552.0807,552.4498,551.612,552.1206,18088.0
2021-10-15 15:40:00,553.5,553.87,552.72,553.48,19419.0,552.0109,552.3799,551.233,551.991,19419.0
2021-10-15 15:50:00,553.75,554.07,552.74,553.47,37409.0,552.2603,552.5794,551.253,551.981,37409.0
2021-10-18 09:30:00,550.22,552.49,548.38,548.38,17442.0,548.7398,551.0037,546.9047,546.9047,17442.0
2021-10-18 09:40:00,548.02,549.8,546.5,546.73,9226.0,546.5457,548.3209,545.0298,545.2592,9226.0
2021-10-18 09:50:00,546.8,548.76,545.81,546.63,49104.0,545.329,547.2837,544.3416,545.1594,49104.0
2021-10-18 10:00:00,546.32,546.36,542.04,542.51,19342.0,544.8503,544.8901,540.5818,541.0505,19342.0
2021-10-18 10:10:00,542.91,543.56,542.02,543.04,12247.0,541.4494,542.0977,540.5618,541.5791,12247.0
2021-10-18 10:20:00,543.34,544.09,542.05,543.13,26209.0,541.8783,542.6263,540.5917,541.6688,26209.0
2021-10-18 10:30:00,543.57,544.85,542.0,543.65,11455.0,542.1077,543.3842,540.5419,542.1874,11455.0
2021-10-18 10:40:00,543.88,543.88,542.3,543.44,8594.0,542.4168,542.4168,540.8411,541.978,8594.0
2021-10-18 10:50:00,543.89,543.9,542.73,543.19,15851.0,542.4268,542.4368,541.2699,541.7287,15851.0
2021-10-18 11:00:00,543.04,543.79,542.85,543.1,9071.0,541.5791,542.3271,541.3896,541.6389,9071.0
2021-10-18 11:10:00,543.35,543.56,542.65,543.29,12475.0,541.8882,542.0977,541.1901,541.8284,12475.0
2021-10-18 11:20:00,542.92,543.67,542.87,542.88,14978.0,541.4594,542.2074,541.4095,541.4195,14978.0
2021-10-18 11:30:00,542.91,543.26,542.33,542.93,8861.0,541.4494,541.7985,540.871,541.4694,8861.0
2021-10-18 11:40:00,542.9,543.19,542.27,542.58,9097.0,541.4395,541.7287,540.8111,541.1203,9097.0
2021-10-18 11:50:00,542.53,542.53,540.85,541.67,10132.0,541.0704,541.0704,539.395,540.2128,10132.0
2021-10-18 12:00:00,541.97,542.03,541.2,541.87,9088.0,540.512,540.5718,539.744,540.4122,9088.0
2021-10-18 12:10:00,541.82,542.0,541.19,541.43,6006.0,540.3624,540.5419,539.7341,539.9734,6006.0
2021-10-18 12:20:00,541.59,541.6,540.6,540.81,8027.0,540.133,540.143,539.1456,539.3551,8027.0
2021-10-18 12:30:00,541.01,541.05,539.89,540.47,16052.0,539.5545,539.5944,538.4376,539.016,16052.0
2021-10-18 12:40:00,540.48,540.95,540.02,540.18,3605.0,539.026,539.4947,538.5672,538.7268,3605.0
2021-10-18 12:50:00,540.16,541.26,540.16,540.38,7055.0,538.7068,539.8039,538.7068,538.9262,7055.0
2021-10-18 13:00:00,540.72,541.12,540.29,540.98,7701.0,539.2653,539.6642,538.8365,539.5246,7701.0
2021-10-18 13:10:00,540.92,541.38,540.53,540.87,7168.0,539.4648,539.9235,539.0758,539.4149,7168.0
2021-10-18 13:20:00,540.82,540.82,540.24,540.54,3475.0,539.365,539.365,538.7866,539.0858,3475.0
2021-10-18 13:30:00,540.45,540.88,540.25,540.32,13271.0,538.996,539.4249,538.7966,538.8664,13271.0
2021-10-18 13:40:00,540.12,540.32,539.2,540.08,21529.0,538.6669,538.8664,537.7494,538.627,21529.0
2021-10-18 13:50:00,540.1,540.15,539.18,539.48,14171.0,538.647,538.6969,537.7295,538.0287,14171.0
2021-10-18 14:00:00,539.6,540.55,539.52,540.0,13325.0,538.1483,539.0958,538.0685,538.5473,13325.0
2021-10-18 14:10:00,540.05,540.15,539.84,539.97,10687.0,538.5971,538.6969,538.3877,538.5173,10687.0
2021-10-18 14:20:00,540.02,540.32,539.7,540.15,10127.0,538.5672,538.8664,538.2481,538.6969,10127.0
2021-10-18 14:30:00,540.12,541.98,540.01,541.54,13890.0,538.6669,540.5219,538.5572,540.0831,13890.0
2021-10-18 14:40:00,541.81,541.81,540.48,541.0,25576.0,540.3524,540.3524,539.026,539.5446,25576.0
2021-10-18 14:50:00,541.0,541.3,540.69,540.87,11401.0,539.5446,539.8438,539.2354,539.4149,11401.0
2021-10-18 15:00:00,541.01,541.21,540.78,540.98,22802.0,539.5545,539.754,539.3252,539.5246,22802.0
2021-10-18 15:10:00,541.09,541.18,540.09,540.26,25938.0,539.6343,539.7241,538.637,538.8066,25938.0
2021-10-18 15:20:00,540.26,542.45,540.11,541.54,41681.0,538.8066,540.9907,538.657,540.0831,41681.0
2021-10-18 15:30:00,542.13,542.37,541.17,542.36,37636.0,540.6715,540.9109,539.7141,540.9009,37636.0
2021-10-18 15:40:00,542.37,543.76,542.09,543.19,32604.0,540.9109,542.2971,540.6316,541.7287,32604.0
2021-10-18 15:50:00,543.22,543.72,542.02,543.61,73619.0,541.7586,542.2572,540.5618,542.1475,73619.0
2021-10-19 09:30:00,548.02,550.25,545.0,548.47,39739.0,546.5457,548.7697,543.5338,546.9945,39739.0
2021-10-19 09:40:00,548.62,550.27,547.94,548.99,25278.0,547.1441,548.7896,546.4659,547.5131,25278.0
2021-10-19 09:50:00,548.2,551.17,548.2,550.5,71954.0,546.7252,549.6872,546.7252,549.019,71954.0
2021-10-19 10:00:00,550.23,552.25,548.88,551.07,82645.0,548.7497,550.7643,547.4034,549.5875,82645.0
2021-10-19 10:10:00,551.07,551.86,550.25,551.0,31517.0,549.5875,550.3753,548.7697,549.5177,31517.0
2021-10-19 10:20:00,550.62,551.88,550.51,551.03,34143.0,549.1387,550.3953,549.029,549.5476,34143.0
2021-10-19 10:30:00,551.3,551.86,550.21,551.15,19215.0,549.8169,550.3753,548.7298,549.6673,19215.0
2021-10-19 10:40:00,551.33,551.64,550.82,551.17,33550.0,549.8468,550.1559,549.3381,549.6872,33550.0
2021-10-19 10:50:00,551.12,554.32,551.0,553.44,19963.0,549.6373,552.8287,549.5177,551.9511,19963.0
2021-10-19 11:00:00,553.49,554.52,552.98,553.75,13705.0,552.001,553.0282,551.4923,552.2603,13705.0
2021-10-19 11:10:00,554.04,555.48,553.85,554.88,5449.0,552.5495,553.9856,552.36,553.3872,5449.0
2021-10-19 11:20:00,554.89,555.67,553.93,553.93,14313.0,553.3972,554.1751,552.4398,552.4398,14313.0
2021-10-19 11:30:00,554.12,554.75,553.04,554.75,6798.0,552.6293,553.2576,551.5522,553.2576,6798.0
2021-10-19 11:40:00,554.71,554.71,553.35,553.65,7245.0,553.2177,553.2177,551.8613,552.1605,7245.0
2021-10-19 11:50:00,554.3,554.74,553.77,554.07,19297.0,552.8088,553.2476,552.2802,552.5794,19297.0
2021-10-19 12:00:00,554.01,554.2,553.81,553.85,14586.0,552.5196,552.7091,552.3201,552.36,14586.0
2021-10-19 12:10:00,553.84,554.21,553.31,553.5,20420.0,552.35,552.719,551.8214,552.0109,20420.0
2021-10-19 12:20:00,553.33,553.33,552.59,552.65,8854.0,551.8414,551.8414,551.1034,551.1632,8854.0
2021-10-19 12:30:00,552.95,552.95,552.37,552.53,2877.0,551.4624,551.4624,550.884,551.0435,2877.0
2021-10-19 12:40:00,552.24,553.13,552.13,552.57,5051.0,550.7543,551.6419,550.6446,551.0834,5051.0
2021-10-19 12:50:00,552.26,553.72,552.26,553.06,10851.0,550.7743,552.2303,550.7743,551.5721,10851.0
2021-10-19 13:00:00,553.27,553.28,550.52,552.07,10323.0,551.7816,551.7915,549.039,550.5848,10323.0
2021-10-19 13:10:00,552.27,552.61,550.86,550.86,5136.0,550.7842,551.1233,549.378,549.378,5136.0
2021-10-19 13:20:00,550.63,551.75,550.5,551.48,12020.0,549.1487,550.2656,549.019,549.9964,12020.0
2021-10-19 13:30:00,551.57,551.89,551.22,551.55,3582.0,550.0861,550.4053,549.7371,550.0662,3582.0
2021-10-19 13:40:00,551.44,551.81,550.85,551.25,4830.0,549.9565,550.3255,549.3681,549.767,4830.0
2021-10-19 13:50:00,551.4,551.63,551.04,551.1,4272.0,549.9166,550.146,549.5576,549.6174,4272.0
2021-10-19 14:00:00,550.87,551.6,550.8,551.6,5136.0,549.388,550.116,549.3182,550.116,5136.0
2021-10-19 14:10:00,551.59,552.16,551.44,552.16,3058.0,550.1061,550.6745,549.9565,550.6745,3058.0
2021-10-19 14:20:00,552.2,552.2,551.29,551.3,3332.0,550.7144,550.7144,549.8069,549.8169,3332.0
2021-10-19 14:30:00,551.58,551.85,551.4,551.85,1456.0,550.0961,550.3654,549.9166,550.3654,1456.0
2021-10-19 14:40:00,552.09,552.45,551.86,551.93,8221.0,550.6047,550.9638,550.3753,550.4452,8221.0
2021-10-19 14:50:00,552.28,552.6,551.91,551.91,4873.0,550.7942,551.1134,550.4252,550.4252,4873.0
2021-10-19 15:00:00,552.33,552.33,551.6,551.6,4013.0,550.8441,550.8441,550.116,550.116,4013.0
2021-10-19 15:10:00,551.8,552.17,551.5,551.96,6553.0,550.3155,550.6845,550.0163,550.4751,6553.0
2021-10-19 15:20:00,552.0,552.14,551.78,551.96,7503.0,550.515,550.6546,550.2956,550.4751,7503.0
2021-10-19 15:30:00,552.02,552.15,551.43,551.67,11545.0,550.5349,550.6646,549.9465,550.1859,11545.0
2021-10-19 15:40:00,552.0,552.1,551.41,551.75,7183.0,550.515,550.6147,549.9266,550.2656,7183.0
2021-10-19 15:50:00,551.4,552.27,551.25,552.09,36661.0,549.9166,550.7842,549.767,550.6047,36661.0
2021-10-20 09:30:00,554.24,557.37,553.0,555.04,32380.0,552.7489,555.8705,551.5123,553.5468,32380.0
2021-10-20 09:40:00,555.72,556.2,554.34,554.99,16122.0,554.225,554.7037,552.8487,553.4969,16122.0
2021-10-20 09:50:00,554.55,555.31,553.75,554.39,31238.0,553.0581,553.8161,552.2603,552.8985,31238.0
2021-10-20 10:00:00,554.0,556.5,553.13,556.37,28090.0,552.5096,555.0029,551.6419,554.8732,28090.0
2021-10-20 10:10:00,556.51,556.52,554.5,555.2,14811.0,555.0128,555.0228,553.0082,553.7064,14811.0
2021-10-20 10:20:00,555.44,555.54,554.8,554.86,30018.0,553.9457,554.0454,553.3074,553.3673,30018.0
2021-10-20 10:30:00,554.78,556.91,554.32,556.9,24711.0,553.2875,555.4118,552.8287,555.4018,24711.0
2021-10-20 10:40:00,556.93,558.8,556.93,558.53,6625.0,555.4317,557.2967,555.4317,557.0274,6625.0
2021-10-20 10:50:00,558.17,558.17,555.28,556.61,28835.0,556.6684,556.6684,553.7861,555.1126,28835.0
2021-10-20 11:00:00,556.43,557.13,554.67,554.73,19293.0,554.9331,555.6312,553.1778,553.2376,19293.0
2021-10-20 11:10:00,554.61,555.18,554.49,554.73,6209.0,553.118,553.6864,552.9983,553.2376,6209.0
2021-10-20 11:20:00,555.1,555.47,554.4,555.04,6088.0,553.6066,553.9756,552.9085,553.5468,6088.0
2021-10-20 11:30:00,554.81,557.49,554.66,556.83,19747.0,553.3174,555.9902,553.1678,555.332,19747.0
2021-10-20 11:40:00,556.6,558.41,556.46,557.0,21124.0,555.1026,556.9077,554.963,555.5015,21124.0
2021-10-20 11:50:00,557.0,557.19,556.69,557.05,6164.0,555.5015,555.691,555.1924,555.5514,6164.0
2021-10-20 12:00:00,557.12,557.32,556.15,557.0,6340.0,555.6212,555.8207,554.6538,555.5015,6340.0
2021-10-20 12:10:00,556.82,557.29,556.73,557.0,6223.0,555.322,555.7907,555.2322,555.5015,6223.0
2021-10-20 12:20:00,557.0,558.12,557.0,557.41,6310.0,555.5015,556.6185,555.5015,555.9104,6310.0
2021-10-20 12:30:00,557.83,558.21,557.64,557.91,2709.0,556.3293,556.7083,556.1398,556.4091,2709.0
2021-10-20 12:40:00,558.17,558.58,557.8,558.01,4876.0,556.6684,557.0773,556.2994,556.5088,4876.0
2021-10-20 12:50:00,558.05,558.4,557.8,558.05,11271.0,556.5487,556.8978,556.2994,556.5487,11271.0
2021-10-20 13:00:00,557.83,557.91,557.34,557.56,5462.0,556.3293,556.4091,555.8406,556.06,5462.0
2021-10-20 13:10:00,557.5,557.67,557.1,557.11,6121.0,556.0002,556.1697,555.6013,555.6112,6121.0
2021-10-20 13:20:00,557.09,557.38,556.58,556.58,9080.0,555.5913,555.8805,555.0827,555.0827,9080.0
2021-10-20 13:30:00,556.84,558.42,556.26,558.42,17309.0,555.342,556.9177,554.7635,556.9177,17309.0
2021-10-20 13:40:00,558.37,560.0,557.93,559.99,6648.0,556.8678,558.4935,556.429,558.4835,6648.0
2021-10-20 13:50:00,559.99,561.19,559.82,561.09,4197.0,558.4835,559.6802,558.3139,559.5805,4197.0
2021-10-20 14:00:00,560.85,562.38,560.76,561.71,4315.0,559.3412,560.867,559.2514,560.1988,4315.0
2021-10-20 14:10:00,562.38,562.38,561.2,561.53,6275.0,560.867,560.867,559.6902,560.0193,6275.0
2021-10-20 14:20:00,561.61,561.67,561.02,561.05,2095.0,560.0991,560.159,559.5107,559.5406,2095.0
2021-10-20 14:30:00,561.3,562.19,561.3,561.92,4455.0,559.79,560.6776,559.79,560.4083,4455.0
2021-10-20 14:40:00,562.03,562.03,560.53,560.53,2137.0,560.518,560.518,559.022,559.022,2137.0
2021-10-20 14:50:00,560.67,561.39,560.41,560.68,3667.0,559.1616,559.8797,558.9023,559.1716,3667.0
2021-10-20 15:00:00,560.69,561.59,560.68,561.59,4019.0,559.1816,560.0792,559.1716,560.0792,4019.0
2021-10-20 15:10:00,561.49,561.49,560.87,560.87,2408.0,559.9794,559.9794,559.3611,559.3611,2408.0
2021-10-20 15:20:00,560.9,561.95,560.64,561.44,3576.0,559.391,560.4382,559.1317,559.9296,3576.0
2021-10-20 15:30:00,561.38,561.47,560.24,560.49,7190.0,559.8697,559.9595,558.7328,558.9821,7190.0
2021-10-20 15:40:00,560.05,560.84,560.05,560.84,10199.0,558.5433,559.3312,558.5433,559.3312,10199.0
2021-10-20 15:50:00,560.71,562.72,560.3,562.71,28055.0,559.2015,561.2061,558.7926,561.1962,28055.0
2021-10-21 09:30:00,564.48,567.21,562.52,565.59,20288.0,562.9614,565.6841,561.0067,564.0684,20288.0
2021-10-21 09:40:00,565.94,569.34,565.38,568.7,11559.0,564.4175,567.8083,563.859,567.17,11559.0
2021-10-21 09:50:00,569.02,569.39,567.45,567.56,12356.0,567.4892,567.8582,565.9234,566.0331,12356.0
2021-10-21 10:00:00,568.46,569.55,567.1,568.26,15571.0,566.9307,568.0178,565.5743,566.7312,15571.0
2021-10-21 10:10:00,568.0,570.51,567.78,570.08,11399.0,566.4719,568.9752,566.2525,568.5463,11399.0
2021-10-21 10:20:00,570.28,570.91,570.18,570.4,4836.0,568.7458,569.3741,568.6461,568.8655,4836.0
2021-10-21 10:30:00,570.17,570.5,568.58,568.58,9459.0,568.6361,568.9652,567.0504,567.0504,9459.0
2021-10-21 10:40:00,568.96,569.38,567.84,568.04,2889.0,567.4293,567.8482,566.3124,566.5118,2889.0
2021-10-21 10:50:00,568.22,568.25,566.89,566.98,4653.0,566.6913,566.7213,565.3649,565.4547,4653.0
2021-10-21 11:00:00,566.86,567.71,566.56,567.08,4407.0,565.335,566.1827,565.0358,565.5544,4407.0
2021-10-21 11:10:00,567.29,568.42,566.74,566.94,3900.0,565.7638,566.8908,565.2153,565.4148,3900.0
2021-10-21 11:20:00,566.88,567.1,565.51,565.8,5217.0,565.3549,565.5743,563.9886,564.2778,5217.0
2021-10-21 11:30:00,565.95,567.74,565.81,567.73,7827.0,564.4274,566.2126,564.2878,566.2027,7827.0
2021-10-21 11:40:00,567.72,569.85,567.18,569.82,21003.0,566.1927,568.317,565.6541,568.287,21003.0
2021-10-21 11:50:00,569.75,570.39,568.28,569.0,12970.0,568.2172,568.8555,566.7512,567.4692,12970.0
2021-10-21 12:00:00,569.8,569.99,568.96,569.91,3216.0,568.2671,568.4566,567.4293,568.3768,3216.0
2021-10-21 12:10:00,569.92,570.12,568.61,568.61,13155.0,568.3868,568.5862,567.0803,567.0803,13155.0
2021-10-21 12:20:00,568.56,568.92,568.29,568.92,3580.0,567.0304,567.3895,566.7611,567.3895,3580.0
2021-10-21 12:30:00,568.73,568.82,567.93,567.93,2602.0,567.2,567.2897,566.4021,566.4021,2602.0
2021-10-21 12:40:00,567.73,567.73,567.0,567.66,2526.0,566.2027,566.2027,565.4746,566.1328,2526.0
2021-10-21 12:50:00,567.77,567.77,567.25,567.33,2900.0,566.2425,566.2425,565.7239,565.8037,2900.0
2021-10-21 13:00:00,567.15,567.65,566.99,567.58,2448.0,565.6242,566.1229,565.4646,566.0531,2448.0
2021-10-21 13:10:00,567.54,567.91,567.45,567.89,2409.0,566.0132,566.3822,565.9234,566.3622,2409.0
2021-10-21 13:20:00,567.87,568.64,567.66,568.37,3653.0,566.3423,567.1102,566.1328,566.8409,3653.0
2021-10-21 13:30:00,568.54,568.87,568.1,568.63,2673.0,567.0105,567.3396,566.5717,567.1002,2673.0
2021-10-21 13:40:00,568.81,569.05,568.43,568.71,2200.0,567.2797,567.5191,566.9008,567.18,2200.0
2021-10-21 13:50:00,568.83,569.11,568.65,569.09,4127.0,567.2997,567.5789,567.1202,567.559,4127.0
2021-10-21 14:00:00,568.81,569.2,568.55,568.78,2934.0,567.2797,567.6687,567.0204,567.2498,2934.0
2021-10-21 14:10:00,568.98,569.14,568.65,568.85,3487.0,567.4493,567.6089,567.1202,567.3196,3487.0
2021-10-21 14:20:00,569.0,569.0,567.86,567.95,3775.0,567.4692,567.4692,566.3323,566.4221,3775.0
2021-10-21 14:30:00,567.66,567.79,566.62,566.97,5492.0,566.1328,566.2625,565.0956,565.4447,5492.0
2021-10-21 14:40:00,566.79,567.25,566.69,567.0,2632.0,565.2652,565.7239,565.1655,565.4746,2632.0
2021-10-21 14:50:00,566.94,567.06,566.6,567.06,2040.0,565.4148,565.5345,565.0757,565.5345,2040.0
2021-10-21 15:00:00,567.58,568.3,567.51,567.8,4300.0,566.0531,566.7711,565.9832,566.2725,4300.0
2021-10-21 15:10:00,568.1,568.47,567.93,568.07,2511.0,566.5717,566.9407,566.4021,566.5417,2511.0
2021-10-21 15:20:00,568.07,569.4,568.04,569.34,26108.0,566.5417,567.8682,566.5118,567.8083,26108.0
2021-10-21 15:30:00,569.21,569.21,568.3,568.73,7119.0,567.6787,567.6787,566.7711,567.2,7119.0
2021-10-21 15:40:00,568.99,569.22,567.86,568.05,11681.0,567.4593,567.6886,566.3323,566.5218,11681.0
2021-10-21 15:50:00,568.19,569.55,568.19,569.31,14952.0,566.6614,568.0178,566.6614,567.7784,14952.0
2021-10-22 09:30:00,569.94,570.95,565.55,565.67,16207.0,568.4067,569.414,564.0285,564.1482,16207.0
2021-10-22 09:40:00,565.65,570.0,565.39,569.97,7647.0,564.1283,568.4665,563.8689,568.4366,7647.0
2021-10-22 09:50:00,569.97,570.78,569.41,570.77,3490.0,568.4366,569.2444,567.8781,569.2345,3490.0
2021-10-22 10:00:00,570.82,571.92,570.81,571.03,3983.0,569.2843,570.3814,569.2744,569.4938,3983.0
2021-10-22 10:10:00,571.0,571.39,570.01,571.17,2322.0,569.4639,569.8528,568.4765,569.6334,2322.0
2021-10-22 10:20:00,571.14,572.28,571.14,571.71,4404.0,569.6035,570.7404,569.6035,570.1719,4404.0
2021-10-22 10:30:00,571.7,571.72,570.95,571.42,8337.0,570.162,570.1819,569.414,569.8827,8337.0
2021-10-22 10:40:00,571.36,571.39,570.65,570.65,1200.0,569.8229,569.8528,569.1148,569.1148,1200.0
2021-10-22 10:50:00,570.54,571.0,569.53,570.09,17050.0,569.0051,569.4639,567.9978,568.5563,17050.0
2021-10-22 11:00:00,569.82,569.82,568.1,568.43,5836.0,568.287,568.287,566.5717,566.9008,5836.0
2021-10-22 11:10:00,568.18,569.43,566.51,566.71,3125.0,566.6514,567.8981,564.9859,565.1854,3125.0
2021-10-22 11:20:00,566.85,567.45,566.75,567.37,2296.0,565.325,565.9234,565.2253,565.8436,2296.0
2021-10-22 11:30:00,567.07,567.48,565.74,566.39,10094.0,565.5444,565.9533,564.218,564.8663,10094.0
2021-10-22 11:40:00,566.6,567.78,566.12,567.6,7876.0,565.0757,566.2525,564.597,566.073,7876.0
2021-10-22 11:50:00,567.53,568.27,567.2,568.0,6569.0,566.0032,566.7412,565.6741,566.4719,6569.0
2021-10-22 12:00:00,567.83,569.0,567.17,568.99,3622.0,566.3024,567.4692,565.6442,567.4593,3622.0
2021-10-22 12:10:00,568.91,570.18,568.62,569.8,5096.0,567.3795,568.6461,567.0903,568.2671,5096.0
2021-10-22 12:20:00,569.75,570.27,569.74,570.27,2400.0,568.2172,568.7358,568.2072,568.7358,2400.0
2021-10-22 12:30:00,570.24,571.05,570.23,571.05,6273.0,568.7059,569.5137,568.6959,569.5137,6273.0
2021-10-22 12:40:00,570.83,571.67,570.52,571.55,2577.0,569.2943,570.1321,568.9851,570.0124,2577.0
2021-10-22 12:50:00,571.31,571.4,570.06,570.43,2752.0,569.773,569.8628,568.5264,568.8954,2752.0
2021-10-22 13:00:00,570.01,570.35,569.91,570.25,4395.0,568.4765,568.8156,568.3768,568.7159,4395.0
2021-10-22 13:10:00,570.28,570.67,570.28,570.5,1649.0,568.7458,569.1347,568.7458,568.9652,1649.0
2021-10-22 13:20:00,570.8,571.35,570.72,571.25,1878.0,569.2644,569.8129,569.1846,569.7132,1878.0
2021-10-22 13:30:00,571.26,571.8,570.94,571.08,4704.0,569.7232,570.2617,569.404,569.5436,4704.0
2021-10-22 13:40:00,571.16,572.04,571.16,571.96,2222.0,569.6234,570.5011,569.6234,570.4213,2222.0
2021-10-22 13:50:00,571.87,572.12,571.03,571.08,3133.0,570.3315,570.5808,569.4938,569.5436,3133.0
2021-10-22 14:00:00,571.08,571.24,570.75,570.75,2200.0,569.5436,569.7032,569.2145,569.2145,2200.0
2021-10-22 14:10:00,571.14,571.28,570.71,571.22,3093.0,569.6035,569.7431,569.1746,569.6833,3093.0
2021-10-22 14:20:00,571.44,571.48,570.86,570.87,1794.0,569.9027,569.9426,569.3242,569.3342,1794.0
2021-10-22 14:30:00,571.23,571.9,571.23,571.3,2842.0,569.6932,570.3614,569.6932,569.7631,2842.0
2021-10-22 14:40:00,571.34,571.92,571.24,571.53,1200.0,569.8029,570.3814,569.7032,569.9924,1200.0
2021-10-22 14:50:00,571.25,571.36,571.0,571.02,2786.0,569.7132,569.8229,569.4639,569.4838,2786.0
2021-10-22 15:00:00,571.15,571.34,570.93,571.03,2006.0,569.6135,569.8029,569.394,569.4938,2006.0
2021-10-22 15:10:00,571.08,572.0,570.97,571.64,5166.0,569.5436,570.4612,569.4339,570.1021,5166.0
2021-10-22 15:20:00,571.62,572.03,571.45,571.7,4000.0,570.0822,570.4911,569.9126,570.162,4000.0
2021-10-22 15:30:00,571.95,572.76,571.73,571.82,4298.0,570.4113,571.2191,570.1919,570.2817,4298.0
2021-10-22 15:40:00,571.8,572.32,571.73,572.19,5733.0,570.2617,570.7803,570.1919,570.6507,5733.0
2021-10-22 15:50:00,572.23,573.01,571.98,572.38,16105.0,570.6905,571.4684,570.4412,570.8401,16105.0
2021-10-25 09:30:00,573.66,574.65,569.53,573.0,15467.0,572.1167,573.104,567.9978,571.4585,15467.0
2021-10-25 09:40:00,573.01,575.82,572.38,574.2,5573.0,571.4684,574.2709,570.8401,572.6552,5573.0
2021-10-25 09:50:00,573.8,575.45,573.18,573.93,6298.0,572.2563,573.9019,571.638,572.386,6298.0
2021-10-25 10:00:00,574.52,574.61,572.8,572.8,6726.0,572.9744,573.0641,571.259,571.259,6726.0
2021-10-25 10:10:00,572.43,572.43,570.44,571.33,5615.0,570.89,570.89,568.9054,569.793,5615.0
2021-10-25 10:20:00,570.81,571.48,570.07,570.71,5700.0,569.2744,569.9426,568.5364,569.1746,5700.0
2021-10-25 10:30:00,571.69,573.48,571.58,573.48,6190.0,570.152,571.9372,570.0423,571.9372,6190.0
2021-10-25 10:40:00,573.78,574.88,573.78,574.51,4178.0,572.2364,573.3334,572.2364,572.9644,4178.0
2021-10-25 10:50:00,574.45,576.03,574.45,574.85,6787.0,572.9046,574.4803,572.9046,573.3035,6787.0
2021-10-25 11:00:00,574.89,575.17,574.15,574.71,5063.0,573.3434,573.6226,572.6054,573.1639,5063.0
2021-10-25 11:10:00,574.52,575.65,574.25,575.35,3696.0,572.9744,574.1013,572.7051,573.8022,3696.0
2021-10-25 11:20:00,575.31,575.75,573.72,573.76,5256.0,573.7623,574.2011,572.1765,572.2164,5256.0
2021-10-25 11:30:00,574.16,575.51,574.07,575.33,4466.0,572.6154,573.9617,572.5256,573.7822,4466.0
2021-10-25 11:40:00,575.17,575.31,574.67,575.13,2617.0,573.6226,573.7623,573.124,573.5827,2617.0
2021-10-25 11:50:00,575.0,576.04,574.75,576.0,6204.0,573.4531,574.4903,573.2038,574.4504,6204.0
2021-10-25 12:00:00,576.4,577.08,576.4,576.62,3849.0,574.8493,575.5275,574.8493,575.0687,3849.0
2021-10-25 12:10:00,576.75,576.75,576.06,576.06,2692.0,575.1984,575.1984,574.5102,574.5102,2692.0
2021-10-25 12:20:00,575.72,575.89,574.39,575.04,4297.0,574.1712,574.3407,572.8447,573.493,4297.0
2021-10-25 12:30:00,574.61,575.15,574.3,574.32,2566.0,573.0641,573.6027,572.755,572.7749,2566.0
2021-10-25 12:40:00,574.41,575.2,574.26,574.96,2400.0,572.8647,573.6526,572.7151,573.4132,2400.0
2021-10-25 12:50:00,575.03,576.43,574.56,576.43,6301.0,573.483,574.8792,573.0143,574.8792,6301.0
2021-10-25 13:00:00,576.38,577.1,575.98,577.1,5684.0,574.8294,575.5474,574.4305,575.5474,5684.0
2021-10-25 13:10:00,577.23,577.23,576.62,576.65,2624.0,575.6771,575.6771,575.0687,575.0987,2624.0
2021-10-25 13:20:00,576.65,576.65,575.7,576.3,6463.0,575.0987,575.0987,574.1512,574.7496,6463.0
2021-10-25 13:30:00,576.49,577.46,576.48,576.99,2700.0,574.9391,575.9065,574.9291,575.4377,2700.0
2021-10-25 13:40:00,576.94,576.94,575.83,575.91,7549.0,575.3879,575.3879,574.2809,574.3606,7549.0
2021-10-25 13:50:00,576.02,576.3,575.59,576.3,2150.0,574.4704,574.7496,574.0415,574.7496,2150.0
2021-10-25 14:00:00,576.5,576.81,576.23,576.68,1537.0,574.9491,575.2582,574.6798,575.1286,1537.0
2021-10-25 14:10:00,576.4,576.87,576.25,576.72,8092.0,574.8493,575.3181,574.6997,575.1685,8092.0
2021-10-25 14:20:00,577.11,577.12,576.65,576.69,2071.0,575.5574,575.5674,575.0987,575.1385,2071.0
2021-10-25 14:30:00,576.94,578.57,576.71,578.57,13717.0,575.3879,577.0135,575.1585,577.0135,13717.0
2021-10-25 14:40:00,578.34,578.5,577.93,578.5,2214.0,576.7841,576.9437,576.3752,576.9437,2214.0
2021-10-25 14:50:00,578.61,578.73,578.24,578.38,2552.0,577.0534,577.1731,576.6844,576.824,2552.0
2021-10-25 15:00:00,578.1,578.11,577.13,577.91,4705.0,576.5448,576.5547,575.5774,576.3553,4705.0
2021-10-25 15:10:00,577.87,577.91,577.41,577.5,2345.0,576.3154,576.3553,575.8566,575.9464,2345.0
2021-10-25 15:20:00,577.57,577.81,577.2,577.54,3512.0,576.0162,576.2555,575.6472,575.9863,3512.0
2021-10-25 15:30:00,577.57,577.57,576.57,577.12,8119.0,576.0162,576.0162,575.0189,575.5674,8119.0
2021-10-25 15:40:00,576.8,576.97,576.49,576.8,4996.0,575.2483,575.4178,574.9391,575.2483,4996.0
2021-10-25 15:50:00,577.03,577.9,575.62,575.92,21765.0,575.4776,576.3453,574.0714,574.3706,21765.0
2021-10-26 09:30:00,579.14,580.83,576.66,578.95,20727.0,577.582,579.2674,575.1086,577.3925,20727.0
2021-10-26 09:40:00,579.02,579.09,575.61,576.88,7415.0,577.4623,577.5321,574.0615,575.328,7415.0
2021-10-26 09:50:00,577.11,577.69,575.88,577.69,10307.0,575.5574,576.1359,574.3307,576.1359,10307.0
2021-10-26 10:00:00,577.75,581.8,577.1,580.95,18359.0,576.1957,580.2348,575.5474,579.3871,18359.0
2021-10-26 10:10:00,580.96,585.91,580.89,585.83,13702.0,579.3971,584.3337,579.3273,584.254,13702.0
2021-10-26 10:20:00,585.45,587.25,584.92,586.7,27385.0,583.875,585.6701,583.3464,585.1216,27385.0
2021-10-26 10:30:00,586.73,587.63,585.9,586.36,18302.0,585.1515,586.0491,584.3238,584.7825,18302.0
2021-10-26 10:40:00,586.45,587.72,584.79,584.79,6900.0,584.8723,586.1389,583.2168,583.2168,6900.0
2021-10-26 10:50:00,583.86,586.73,583.76,586.73,12860.0,582.2893,585.1515,582.1895,585.1515,12860.0
2021-10-26 11:00:00,586.5,588.46,586.45,587.78,8387.0,584.9222,586.8769,584.8723,586.1987,8387.0
2021-10-26 11:10:00,587.25,587.25,585.76,586.42,6457.0,585.6701,585.6701,584.1841,584.8424,6457.0
2021-10-26 11:20:00,586.39,586.82,585.69,586.38,10123.0,584.8125,585.2413,584.1143,584.8025,10123.0
2021-10-26 11:30:00,586.51,588.55,586.29,588.11,16472.0,584.9321,586.9666,584.7127,586.5278,16472.0
2021-10-26 11:40:00,588.09,590.98,588.09,590.52,12103.0,586.5079,589.3901,586.5079,588.9313,12103.0
2021-10-26 11:50:00,590.38,590.38,588.21,589.48,4860.0,588.7917,588.7917,586.6276,587.8941,4860.0
2021-10-26 12:00:00,589.21,589.74,588.02,588.51,3150.0,587.6249,588.1534,586.4381,586.9268,3150.0
2021-10-26 12:10:00,587.69,588.58,587.44,587.44,3551.0,586.109,586.9966,585.8596,585.8596,3551.0
2021-10-26 12:20:00,587.16,587.82,587.16,587.79,2962.0,585.5804,586.2386,585.5804,586.2087,2962.0
2021-10-26 12:30:00,587.75,588.5,587.43,587.95,2930.0,586.1688,586.9168,585.8497,586.3683,2930.0
2021-10-26 12:40:00,587.62,589.15,587.2,588.8,2878.0,586.0391,587.565,585.6203,587.216,2878.0
2021-10-26 12:50:00,588.76,588.8,587.1,587.82,8467.0,587.1761,587.216,585.5205,586.2386,8467.0
2021-10-26 13:00:00,588.08,588.44,587.18,588.44,4081.0,586.4979,586.8569,585.6003,586.8569,4081.0
2021-10-26 13:10:00,588.49,589.2,588.14,588.94,3446.0,586.9068,587.6149,586.5577,587.3556,3446.0
2021-10-26 13:20:00,588.89,590.0,588.86,590.0,4918.0,587.3057,588.4127,587.2758,588.4127,4918.0
2021-10-26 13:30:00,590.39,590.98,589.5,590.08,4740.0,588.8017,589.3901,587.9141,588.4925,4740.0
2021-10-26 13:40:00,590.18,591.04,589.78,590.85,6296.0,588.5923,589.4499,588.1933,589.2605,6296.0
2021-10-26 13:50:00,590.99,591.1,589.39,591.07,5000.0,589.4001,589.5098,587.8044,589.4799,5000.0
2021-10-26 14:00:00,590.88,591.06,589.85,590.08,10271.0,589.2904,589.4699,588.2631,588.4925,10271.0
2021-10-26 14:10:00,590.0,590.16,589.33,590.08,3593.0,588.4127,588.5723,587.7445,588.4925,3593.0
2021-10-26 14:20:00,589.96,590.8,589.76,590.01,7462.0,588.3728,589.2106,588.1734,588.4227,7462.0
2021-10-26 14:30:00,590.9,591.87,590.9,591.09,4663.0,589.3103,590.2777,589.3103,589.4998,4663.0
2021-10-26 14:40:00,590.73,591.28,590.69,591.1,4328.0,589.1408,589.6893,589.1009,589.5098,4328.0
2021-10-26 14:50:00,591.15,592.04,590.94,591.16,5544.0,589.5596,590.4473,589.3502,589.5696,5544.0
2021-10-26 15:00:00,591.37,592.97,591.28,592.9,10270.0,589.7791,591.3748,589.6893,591.3049,10270.0
2021-10-26 15:10:00,592.84,593.43,592.51,593.3,5822.0,591.2451,591.8335,590.916,591.7039,5822.0
2021-10-26 15:20:00,593.6,594.19,593.02,594.07,13172.0,592.0031,592.5915,591.4246,592.4718,13172.0
2021-10-26 15:30:00,594.22,594.22,591.88,592.72,23781.0,592.6214,592.6214,590.2877,591.1254,23781.0
2021-10-26 15:40:00,592.71,593.37,592.42,592.78,30141.0,591.1155,591.7737,590.8262,591.1853,30141.0
2021-10-26 15:50:00,592.51,592.63,591.51,592.2,56069.0,590.916,591.0357,589.9187,590.6068,56069.0
2021-10-27 09:30:00,593.28,594.09,590.36,591.48,19815.0,591.6839,592.4917,588.7718,589.8888,19815.0
2021-10-27 09:40:00,591.48,592.28,589.75,590.64,11236.0,589.8888,590.6866,588.1634,589.051,11236.0
2021-10-27 09:50:00,590.52,592.03,588.5,591.82,13070.0,588.9313,590.4373,586.9168,590.2278,13070.0
2021-10-27 10:00:00,591.61,592.2,590.28,591.48,5139.0,590.0184,590.6068,588.692,589.8888,5139.0
2021-10-27 10:10:00,592.27,592.86,591.2,591.21,5582.0,590.6766,591.265,589.6095,589.6195,5582.0
2021-10-27 10:20:00,591.13,593.21,591.13,592.98,4666.0,589.5397,591.6141,589.5397,591.3847,4666.0
2021-10-27 10:30:00,592.95,593.08,592.15,592.23,4227.0,591.3548,591.4845,590.557,590.6367,4227.0
2021-10-27 10:40:00,592.62,593.46,592.25,592.8,6101.0,591.0257,591.8634,590.6567,591.2052,6101.0
2021-10-27 10:50:00,592.24,592.41,590.61,591.0,7765.0,590.6467,590.8163,589.0211,589.4101,7765.0
2021-10-27 11:00:00,590.94,591.0,589.86,590.77,3940.0,589.3502,589.4101,588.2731,589.1807,3940.0
2021-10-27 11:10:00,590.71,590.71,587.7,588.52,10329.0,589.1208,589.1208,586.1189,586.9367,10329.0
2021-10-27 11:20:00,588.85,589.87,588.65,589.82,4293.0,587.2658,588.2831,587.0664,588.2332,4293.0
2021-10-27 11:30:00,589.68,591.83,589.5,591.83,12289.0,588.0936,590.2378,587.9141,590.2378,12289.0
2021-10-27 11:40:00,592.07,592.12,591.58,592.09,3450.0,590.4772,590.527,589.9885,590.4971,3450.0
2021-10-27 11:50:00,591.77,592.28,591.49,592.27,5203.0,590.178,590.6866,589.8987,590.6766,5203.0
2021-10-27 12:00:00,591.85,592.43,591.42,591.71,25240.0,590.2578,590.8362,589.8289,590.1181,25240.0
2021-10-27 12:10:00,591.86,591.86,590.58,590.72,2197.0,590.2677,590.2677,588.9912,589.1308,2197.0
2021-10-27 12:20:00,590.4,590.98,590.4,590.7,1358.0,588.8117,589.3901,588.8117,589.1109,1358.0
2021-10-27 12:30:00,590.75,591.05,589.83,590.62,3795.0,589.1607,589.4599,588.2432,589.0311,3795.0
2021-10-27 12:40:00,590.54,591.28,590.54,590.94,1836.0,588.9513,589.6893,588.9513,589.3502,1836.0
2021-10-27 12:50:00,590.84,591.09,590.49,590.59,2750.0,589.2505,589.4998,588.9014,589.0012,2750.0
2021-10-27 13:00:00,590.61,590.99,590.05,590.29,3940.0,589.0211,589.4001,588.4626,588.702,3940.0
2021-10-27 13:10:00,590.33,590.33,589.24,589.24,2230.0,588.7419,588.7419,587.6548,587.6548,2230.0
2021-10-27 13:20:00,589.36,589.56,588.98,589.23,4951.0,587.7745,587.9739,587.3955,587.6448,4951.0
2021-10-27 13:30:00,589.34,590.26,588.93,590.22,3798.0,587.7545,588.672,587.3456,588.6322,3798.0
2021-10-27 13:40:00,590.31,590.31,588.25,588.5,11418.0,588.7219,588.7219,586.6675,586.9168,11418.0
2021-10-27 13:50:00,588.94,589.37,588.25,588.97,5048.0,587.3556,587.7844,586.6675,587.3855,5048.0
2021-10-27 14:00:00,588.83,589.66,588.6,589.66,4321.0,587.2459,588.0737,587.0165,588.0737,4321.0
2021-10-27 14:10:00,589.68,589.88,589.16,589.81,4642.0,588.0936,588.2931,587.575,588.2233,4642.0
2021-10-27 14:20:00,589.95,590.83,589.59,590.16,2500.0,588.3629,589.2405,588.0038,588.5723,2500.0
2021-10-27 14:30:00,590.16,590.59,589.78,590.5,3100.0,588.5723,589.0012,588.1933,588.9114,3100.0
2021-10-27 14:40:00,590.51,590.64,590.11,590.39,2904.0,588.9214,589.051,588.5224,588.8017,2904.0
2021-10-27 14:50:00,590.47,591.19,590.4,590.78,6916.0,588.8815,589.5995,588.8117,589.1906,6916.0
2021-10-27 15:00:00,591.01,591.63,591.01,591.36,2805.0,589.42,590.0384,589.42,589.7691,2805.0
2021-10-27 15:10:00,590.86,591.01,589.61,589.61,20968.0,589.2704,589.42,588.0238,588.0238,20968.0
2021-10-27 15:20:00,589.84,590.64,589.8,590.29,5876.0,588.2532,589.051,588.2133,588.702,5876.0
2021-10-27 15:30:00,590.25,591.2,590.22,590.65,5314.0,588.6621,589.6095,588.6322,589.061,5314.0
2021-10-27 15:40:00,590.66,590.66,589.92,590.0,7494.0,589.071,589.071,588.333,588.4127,7494.0
2021-10-27 15:50:00,590.16,590.42,588.91,589.38,12474.0,588.5723,588.8316,587.3257,587.7944,12474.0
2021-10-28 09:30:00,590.04,605.94,589.13,604.0,37200.0,588.4526,604.3099,587.5451,602.3751,37200.0
2021-10-28 09:40:00,605.83,607.03,602.87,606.09,26168.0,604.2002,605.3969,601.2481,604.4595,26168.0
2021-10-28 09:50:00,606.17,606.94,604.01,604.91,22934.0,604.5392,605.3072,602.3851,603.2826,22934.0
2021-10-28 10:00:00,605.0,606.63,604.14,605.96,9625.0,603.3724,604.998,602.5147,604.3298,9625.0
2021-10-28 10:10:00,605.43,605.51,599.43,599.43,14477.0,603.8012,603.881,597.8174,597.8174,14477.0
2021-10-28 10:20:00,599.87,603.55,599.74,603.52,6818.0,598.2562,601.9263,598.1265,601.8964,6818.0
2021-10-28 10:30:00,603.84,606.41,603.84,606.41,5907.0,602.2155,604.7786,602.2155,604.7786,5907.0
2021-10-28 10:40:00,606.53,608.0,606.1,607.57,14095.0,604.8983,606.3643,604.4694,605.9355,14095.0
2021-10-28 10:50:00,607.96,609.85,607.21,609.38,6716.0,606.3244,608.2093,605.5764,607.7406,6716.0
2021-10-28 11:00:00,609.39,609.4,606.94,606.95,10141.0,607.7506,607.7606,605.3072,605.3171,10141.0
2021-10-28 11:10:00,606.45,608.6,606.11,608.37,4840.0,604.8185,606.9627,604.4794,606.7333,4840.0
2021-10-28 11:20:00,608.11,609.02,607.37,608.98,4516.0,606.474,607.3816,605.736,607.3417,4516.0
2021-10-28 11:30:00,608.95,609.53,607.75,608.36,17458.0,607.3118,607.8902,606.115,606.7233,17458.0
2021-10-28 11:40:00,608.6,609.08,608.08,608.48,7888.0,606.9627,607.4414,606.4441,606.843,7888.0
2021-10-28 11:50:00,608.5,609.22,608.0,608.9,4375.0,606.863,607.581,606.3643,607.2619,4375.0
2021-10-28 12:00:00,609.09,610.39,608.9,610.37,10194.0,607.4514,608.7479,607.2619,608.7279,10194.0
2021-10-28 12:10:00,610.06,610.38,609.03,609.6,9254.0,608.4188,608.7379,607.3915,607.96,9254.0
2021-10-28 12:20:00,609.61,610.49,609.34,610.49,10479.0,607.97,608.8476,607.7007,608.8476,10479.0
2021-10-28 12:30:00,610.47,611.64,610.46,610.96,5001.0,608.8277,609.9945,608.8177,609.3164,5001.0
2021-10-28 12:40:00,610.97,611.64,609.91,611.0,4400.0,609.3263,609.9945,608.2692,609.3562,4400.0
2021-10-28 12:50:00,610.87,612.0,610.66,610.67,5041.0,609.2266,610.3536,609.0172,609.0271,5041.0
2021-10-28 13:00:00,610.95,611.53,610.77,610.81,3284.0,609.3064,609.8848,609.1269,609.1668,3284.0
2021-10-28 13:10:00,610.82,612.63,610.82,612.63,9044.0,609.1767,610.9819,609.1767,610.9819,9044.0
2021-10-28 13:20:00,612.87,613.69,612.38,613.45,7523.0,611.2212,612.039,610.7325,611.7997,7523.0
2021-10-28 13:30:00,613.49,614.77,613.29,614.11,9080.0,611.8395,613.1161,611.6401,612.4579,9080.0
2021-10-28 13:40:00,614.11,615.52,614.11,614.93,6965.0,612.4579,613.8641,612.4579,613.2757,6965.0
2021-10-28 13:50:00,615.17,615.87,613.37,614.4,15897.0,613.515,614.2131,611.7199,612.7471,15897.0
2021-10-28 14:00:00,614.88,615.93,614.56,614.85,8888.0,613.2258,614.273,612.9067,613.1959,8888.0
2021-10-28 14:10:00,614.95,615.79,614.0,614.44,6544.0,613.2956,614.1334,612.3482,612.787,6544.0
2021-10-28 14:20:00,614.46,615.48,614.44,615.08,4291.0,612.8069,613.8242,612.787,613.4253,4291.0
2021-10-28 14:30:00,615.46,615.6,614.4,614.45,6906.0,613.8042,613.9439,612.7471,612.797,6906.0
2021-10-28 14:40:00,614.7,617.77,614.41,617.77,19071.0,613.0463,616.108,612.7571,616.108,19071.0
2021-10-28 14:50:00,617.72,619.02,616.39,618.05,19425.0,616.0582,617.3547,614.7317,616.3873,19425.0
2021-10-28 15:00:00,617.71,618.51,616.68,617.73,24831.0,616.0482,616.846,615.021,616.0681,24831.0
2021-10-28 15:10:00,617.82,619.1,617.61,618.74,20899.0,616.1579,617.4345,615.9485,617.0754,20899.0
2021-10-28 15:20:00,618.86,619.83,618.86,619.02,24319.0,617.1951,618.1625,617.1951,617.3547,24319.0
2021-10-28 15:30:00,619.21,620.94,618.14,619.89,35512.0,617.5442,619.2695,616.477,618.2223,35512.0
2021-10-28 15:40:00,620.14,621.54,619.15,621.54,21411.0,618.4717,619.8679,617.4843,619.8679,21411.0
2021-10-28 15:50:00,621.72,625.72,621.44,624.92,106582.0,620.0474,624.0366,619.7682,623.2388,106582.0
2021-10-29 09:30:00,619.13,624.2,618.11,618.88,61961.0,617.4644,622.5207,616.4471,617.215,61961.0
2021-10-29 09:40:00,618.93,622.94,618.92,622.4,6465.0,617.2649,621.2641,617.2549,620.7256,6465.0
2021-10-29 09:50:00,623.19,628.51,623.19,626.62,12450.0,621.5135,626.8191,621.5135,624.9342,12450.0
2021-10-29 10:00:00,625.46,626.98,624.28,626.96,16649.0,623.7773,625.2933,622.6005,625.2733,16649.0
2021-10-29 10:10:00,626.98,629.46,626.7,627.42,11872.0,625.2933,627.7666,625.014,625.7321,11872.0
2021-10-29 10:20:00,627.69,629.04,626.67,629.04,7383.0,626.0013,627.3477,624.9841,627.3477,7383.0
2021-10-29 10:30:00,629.0,629.84,628.2,629.22,7250.0,627.3078,628.1456,626.51,627.5272,7250.0
2021-10-29 10:40:00,629.78,630.8,628.06,630.7,9143.0,628.0857,629.103,626.3704,629.0032,9143.0
2021-10-29 10:50:00,630.84,632.42,630.53,632.09,11713.0,629.1429,630.7186,628.8337,630.3895,11713.0
2021-10-29 11:00:00,631.76,632.87,631.16,631.6,8857.0,630.0604,631.1674,629.462,629.9008,8857.0
2021-10-29 11:10:00,631.55,632.45,630.81,632.13,2953.0,629.851,630.7485,629.113,630.4294,2953.0
2021-10-29 11:20:00,632.08,633.14,632.01,632.9,5152.0,630.3795,631.4367,630.3097,631.1973,5152.0
2021-10-29 11:30:00,633.1,634.24,632.6,633.87,10923.0,631.3968,632.5337,630.8981,632.1647,10923.0
2021-10-29 11:40:00,633.89,634.94,633.65,634.14,7646.0,632.1847,633.2318,631.9453,632.434,7646.0
2021-10-29 11:50:00,634.14,634.27,633.7,634.13,3185.0,632.434,632.5636,631.9952,632.424,3185.0
2021-10-29 12:00:00,634.01,634.11,633.03,633.03,6045.0,632.3043,632.4041,631.327,631.327,6045.0
2021-10-29 12:10:00,633.24,633.76,633.1,633.1,3800.0,631.5364,632.055,631.3968,631.3968,3800.0
2021-10-29 12:20:00,633.27,634.6,633.17,634.36,3388.0,631.5663,632.8928,631.4666,632.6534,3388.0
2021-10-29 12:30:00,634.64,635.07,634.01,634.01,3058.0,632.9326,633.3615,632.3043,632.3043,3058.0
2021-10-29 12:40:00,635.09,635.11,633.68,633.75,3584.0,633.3814,633.4014,631.9752,632.045,3584.0
2021-10-29 12:50:00,633.77,634.43,633.41,634.24,3964.0,632.065,632.7232,631.706,632.5337,3964.0
2021-10-29 13:00:00,634.27,634.27,633.41,633.41,2050.0,632.5636,632.5636,631.706,631.706,2050.0
2021-10-29 13:10:00,633.31,634.41,633.29,634.41,2310.0,631.6062,632.7033,631.5863,632.7033,2310.0
2021-10-29 13:20:00,634.51,635.2,634.46,634.71,3148.0,632.803,633.4911,632.7531,633.0025,3148.0
2021-10-29 13:30:00,634.84,635.35,634.45,634.51,9783.0,633.1321,633.6407,632.7432,632.803,9783.0
2021-10-29 13:40:00,634.52,634.69,632.78,634.01,19176.0,632.813,632.9825,631.0777,632.3043,19176.0
2021-10-29 13:50:00,634.0,634.58,632.74,633.94,12272.0,632.2944,632.8728,631.0378,632.2345,12272.0
2021-10-29 14:00:00,634.02,634.03,632.54,632.79,8637.0,632.3143,632.3243,630.8383,631.0876,8637.0
2021-10-29 14:10:00,633.07,634.48,632.73,634.3,4890.0,631.3669,632.7731,631.0278,632.5936,4890.0
2021-10-29 14:20:00,634.31,635.5,633.94,634.96,6420.0,632.6035,633.7903,632.2345,633.2518,6420.0
2021-10-29 14:30:00,635.11,635.82,634.46,635.82,5208.0,633.4014,634.1095,632.7531,634.1095,5208.0
2021-10-29 14:40:00,635.85,636.1,635.12,635.31,10355.0,634.1394,634.3887,633.4114,633.6008,10355.0
2021-10-29 14:50:00,635.56,635.8,634.85,635.54,5586.0,633.8502,634.0895,633.1421,633.8302,5586.0
2021-10-29 15:00:00,635.34,635.65,634.31,634.94,8679.0,633.6308,633.9399,632.6035,633.2318,8679.0
2021-10-29 15:10:00,634.52,634.79,634.3,634.55,4397.0,632.813,633.0822,632.5936,632.8429,4397.0
2021-10-29 15:20:00,634.57,635.95,634.43,635.47,7365.0,632.8628,634.2391,632.7232,633.7604,7365.0
2021-10-29 15:30:00,635.58,636.51,635.06,636.32,10242.0,633.8701,634.7976,633.3515,634.6081,10242.0
2021-10-29 15:40:00,636.49,638.98,636.4,638.57,19432.0,634.7777,637.261,634.6879,636.8521,19432.0
2021-10-29 15:50:00,638.59,641.26,637.79,640.08,45966.0,636.872,639.5348,636.0742,638.358,45966.0
2021-11-01 09:30:00,640.0,648.07,637.01,648.07,31069.0,638.2782,646.3265,635.2963,646.3265,31069.0
2021-11-01 09:40:00,647.0,647.0,639.38,640.4,28751.0,645.2594,645.2594,637.6599,638.6772,28751.0
2021-11-01 09:50:00,639.41,643.3,637.93,643.22,17620.0,637.6898,641.5694,636.2138,641.4896,17620.0
2021-11-01 10:00:00,642.87,643.88,641.48,642.95,8697.0,641.1405,642.1478,639.7542,641.2203,8697.0
2021-11-01 10:10:00,643.21,644.62,641.08,643.83,9663.0,641.4796,642.8858,639.3553,642.0979,9663.0
2021-11-01 10:20:00,644.3,644.66,642.53,643.77,11021.0,642.5667,642.9257,640.8014,642.0381,11021.0
2021-11-01 10:30:00,643.55,644.04,642.05,642.24,5405.0,641.8187,642.3074,640.3227,640.5122,5405.0
2021-11-01 10:40:00,642.62,644.22,642.44,642.96,4752.0,640.8912,642.4869,640.7117,641.2303,4752.0
2021-11-01 10:50:00,643.33,645.44,643.09,645.07,14744.0,641.5993,643.7036,641.3599,643.3346,14744.0
2021-11-01 11:00:00,645.97,646.49,644.91,645.85,6561.0,644.2322,644.7508,643.175,644.1125,6561.0
2021-11-01 11:10:00,646.07,646.5,644.7,646.5,9035.0,644.3319,644.7607,642.9656,644.7607,9035.0
2021-11-01 11:20:00,646.86,648.05,645.99,646.26,6880.0,645.1198,646.3066,644.2521,644.5214,6880.0
2021-11-01 11:30:00,645.27,647.21,645.27,646.03,7976.0,643.5341,645.4688,643.5341,644.292,7976.0
2021-11-01 11:40:00,646.34,646.77,644.27,645.32,9181.0,644.6012,645.03,642.5367,643.5839,9181.0
2021-11-01 11:50:00,645.32,645.55,642.03,642.03,5203.0,643.5839,643.8133,640.3028,640.3028,5203.0
2021-11-01 12:00:00,642.35,643.6,641.78,641.78,11297.0,640.6219,641.8685,640.0534,640.0534,11297.0
2021-11-01 12:10:00,641.5,642.86,640.06,642.41,7136.0,639.7742,641.1305,638.3381,640.6817,7136.0
2021-11-01 12:20:00,642.32,642.32,640.75,641.43,6245.0,640.592,640.592,639.0262,639.7044,6245.0
2021-11-01 12:30:00,641.84,642.05,640.33,640.34,9809.0,640.1133,640.3227,638.6073,638.6173,9809.0
2021-11-01 12:40:00,640.57,641.24,640.36,640.5,6692.0,638.8467,639.5149,638.6373,638.7769,6692.0
2021-11-01 12:50:00,640.5,641.79,640.5,640.95,15089.0,638.7769,640.0634,638.7769,639.2257,15089.0
2021-11-01 13:00:00,640.97,641.16,640.3,641.1,17803.0,639.2456,639.4351,638.5774,639.3753,17803.0
2021-11-01 13:10:00,641.13,641.62,640.74,641.02,7881.0,639.4052,639.8939,639.0162,639.2955,7881.0
2021-11-01 13:20:00,640.97,641.06,639.2,640.21,6701.0,639.2456,639.3354,637.4804,638.4877,6701.0
2021-11-01 13:30:00,639.88,640.11,637.94,638.09,5049.0,638.1586,638.3879,636.2238,636.3734,5049.0
2021-11-01 13:40:00,638.03,638.34,636.24,636.72,17137.0,636.3135,636.6227,634.5283,635.0071,17137.0
2021-11-01 13:50:00,637.08,639.5,637.01,639.11,8711.0,635.3661,637.7796,635.2963,637.3906,8711.0
2021-11-01 14:00:00,638.99,639.18,637.93,639.01,9712.0,637.2709,637.4604,636.2138,637.2909,9712.0
2021-11-01 14:10:00,638.9,639.05,636.93,637.2,10721.0,637.1812,637.3308,635.2165,635.4858,10721.0
2021-11-01 14:20:00,637.22,638.03,636.94,637.9,7210.0,635.5057,636.3135,635.2265,636.1839,7210.0
2021-11-01 14:30:00,637.41,638.76,637.28,638.07,4093.0,635.6952,637.0416,635.5655,636.3534,4093.0
2021-11-01 14:40:00,638.36,638.36,636.79,636.93,5065.0,636.6426,636.6426,635.0769,635.2165,5065.0
2021-11-01 14:50:00,637.36,637.38,635.75,635.97,6069.0,635.6453,635.6653,634.0397,634.2591,6069.0
2021-11-01 15:00:00,636.31,637.04,635.79,637.04,5748.0,634.5982,635.3262,634.0796,635.3262,5748.0
2021-11-01 15:10:00,637.48,637.8,636.82,637.25,4395.0,635.765,636.0841,635.1068,635.5356,4395.0
2021-11-01 15:20:00,637.26,638.69,636.5,637.63,9142.0,635.5456,636.9718,634.7876,635.9146,9142.0
2021-11-01 15:30:00,637.9,638.32,637.09,638.14,7056.0,636.1839,636.6027,635.3761,636.4232,7056.0
2021-11-01 15:40:00,638.02,638.36,637.25,637.36,14062.0,636.3036,636.6426,635.5356,635.6453,14062.0
2021-11-01 15:50:00,637.51,639.17,637.1,639.16,38961.0,635.7949,637.4505,635.386,637.4405,38961.0
2021-11-02 09:30:00,638.58,642.0,633.56,636.0,10082.0,636.862,640.2728,631.8556,634.289,10082.0
2021-11-02 09:40:00,636.16,638.59,635.03,636.72,6495.0,634.4486,636.872,633.3216,635.0071,6495.0
2021-11-02 09:50:00,637.64,643.21,637.64,642.1,7235.0,635.9246,641.4796,635.9246,640.3726,7235.0
2021-11-02 10:00:00,642.09,642.19,640.28,641.73,2065.0,640.3626,640.4623,638.5575,640.0036,2065.0
2021-11-02 10:10:00,641.97,644.22,641.97,642.38,6850.0,640.2429,642.4869,640.2429,640.6518,6850.0
2021-11-02 10:20:00,642.18,642.97,640.94,642.1,4509.0,640.4524,641.2402,639.2157,640.3726,4509.0
2021-11-02 10:30:00,642.1,644.16,642.1,644.16,5305.0,640.3726,642.427,640.3726,642.427,5305.0
2021-11-02 10:40:00,644.07,644.87,643.56,644.26,2741.0,642.3373,643.1351,641.8287,642.5268,2741.0
2021-11-02 10:50:00,644.66,645.42,644.66,645.1,4041.0,642.9257,643.6836,642.9257,643.3645,4041.0
2021-11-02 11:00:00,645.92,645.93,644.42,645.16,3460.0,644.1823,644.1923,642.6863,643.4243,3460.0
2021-11-02 11:10:00,645.51,646.85,645.31,646.54,3124.0,643.7734,645.1098,643.5739,644.8006,3124.0
2021-11-02 11:20:00,646.49,649.0,646.37,649.0,6083.0,644.7508,647.254,644.6311,647.254,6083.0
2021-11-02 11:30:00,649.12,649.57,648.51,648.53,6977.0,647.3737,647.8225,646.7653,646.7853,6977.0
2021-11-02 11:40:00,648.58,649.7,648.01,649.42,5583.0,646.8351,647.9521,646.2667,647.6729,5583.0
2021-11-02 11:50:00,649.38,649.71,648.51,649.5,5179.0,647.633,647.9621,646.7653,647.7527,5179.0
2021-11-02 12:00:00,649.25,649.32,647.85,648.42,4223.0,647.5033,647.5732,646.1071,646.6756,4223.0
2021-11-02 12:10:00,648.49,648.95,648.0,648.5,5723.0,646.7454,647.2042,646.2567,646.7554,5723.0
2021-11-02 12:20:00,648.14,648.14,647.5,647.5,2629.0,646.3963,646.3963,645.7581,645.7581,2629.0
2021-11-02 12:30:00,647.01,647.63,646.41,647.62,3235.0,645.2694,645.8877,644.671,645.8777,3235.0
2021-11-02 12:40:00,647.64,648.63,647.32,647.33,4123.0,645.8977,646.885,645.5785,645.5885,4123.0
2021-11-02 12:50:00,647.77,649.98,647.68,649.1,8341.0,646.0273,648.2314,645.9376,647.3537,8341.0
2021-11-02 13:00:00,648.99,649.18,648.54,648.61,3307.0,647.244,647.4335,646.7953,646.8651,3307.0
2021-11-02 13:10:00,648.52,648.76,647.82,648.24,3055.0,646.7753,647.0147,646.0772,646.4961,3055.0
2021-11-02 13:20:00,648.29,649.14,648.23,648.93,5083.0,646.5459,647.3936,646.4861,647.1842,5083.0
2021-11-02 13:30:00,648.71,648.71,647.51,648.22,2900.0,646.9648,646.9648,645.768,646.4761,2900.0
2021-11-02 13:40:00,648.37,648.86,644.33,645.5,12490.0,646.6257,647.1144,642.5966,643.7634,12490.0
2021-11-02 13:50:00,645.49,646.14,643.32,643.85,10106.0,643.7535,644.4017,641.5893,642.1179,10106.0
2021-11-02 14:00:00,643.76,643.93,642.64,643.42,5814.0,642.0281,642.1977,640.9111,641.689,5814.0
2021-11-02 14:10:00,643.19,643.72,642.94,643.72,3300.0,641.4596,641.9882,641.2103,641.9882,3300.0
2021-11-02 14:20:00,643.73,644.84,643.23,644.2,4399.0,641.9982,643.1052,641.4995,642.4669,4399.0
2021-11-02 14:30:00,644.49,645.68,643.96,645.01,8888.0,642.7561,643.9429,642.2276,643.2748,8888.0
2021-11-02 14:40:00,645.07,645.34,644.67,645.04,3563.0,643.3346,643.6039,642.9357,643.3047,3563.0
2021-11-02 14:50:00,644.57,644.98,643.79,643.85,6319.0,642.8359,643.2448,642.058,642.1179,6319.0
2021-11-02 15:00:00,643.74,645.43,643.41,645.4,13462.0,642.0082,643.6936,641.6791,643.6637,13462.0
2021-11-02 15:10:00,645.36,645.58,641.64,641.77,18449.0,643.6238,643.8432,639.9138,640.0435,18449.0
2021-11-02 15:20:00,641.88,641.88,639.57,639.63,29677.0,640.1532,640.1532,637.8494,637.9092,29677.0
2021-11-02 15:30:00,639.44,639.77,636.61,637.16,19173.0,637.7197,638.0488,634.8973,635.4459,19173.0
2021-11-02 15:40:00,637.13,637.97,636.46,636.76,21395.0,635.416,636.2537,634.7478,635.0469,21395.0
2021-11-02 15:50:00,636.77,639.0,636.32,638.38,56724.0,635.0569,637.2809,634.6081,636.6626,56724.0
2021-11-03 09:30:00,637.21,647.15,632.1,646.21,23278.0,635.4957,645.409,630.3995,644.4715,23278.0
2021-11-03 09:40:00,646.95,647.0,640.56,642.13,16219.0,645.2095,645.2594,638.8367,640.4025,16219.0
2021-11-03 09:50:00,641.63,643.45,638.88,642.31,12033.0,639.9038,641.7189,637.1612,640.582,12033.0
2021-11-03 10:00:00,642.32,644.47,641.56,643.79,11076.0,640.592,642.7362,639.834,642.058,11076.0
2021-11-03 10:10:00,643.5,644.26,641.0,642.92,4306.0,641.7688,642.5268,639.2755,641.1904,4306.0
2021-11-03 10:20:00,642.81,644.14,642.51,643.76,2510.0,641.0807,642.4071,640.7815,642.0281,2510.0
2021-11-03 10:30:00,643.24,645.51,643.23,645.5,4514.0,641.5095,643.7734,641.4995,643.7634,4514.0
2021-11-03 10:40:00,645.51,646.27,644.33,646.27,5772.0,643.7734,644.5314,642.5966,644.5314,5772.0
2021-11-03 10:50:00,646.6,647.48,644.2,644.2,3170.0,644.8605,645.7381,642.4669,642.4669,3170.0
2021-11-03 11:00:00,645.4,646.24,645.0,646.02,3089.0,643.6637,644.5014,643.2648,644.282,3089.0
2021-11-03 11:10:00,645.5,645.84,644.75,645.34,4750.0,643.7634,644.1025,643.0155,643.6039,4750.0
2021-11-03 11:20:00,644.63,644.74,642.65,642.66,2824.0,642.8958,643.0055,640.9211,640.9311,2824.0
2021-11-03 11:30:00,642.96,644.1,642.69,643.28,3102.0,641.2303,642.3672,640.961,641.5494,3102.0
2021-11-03 11:40:00,643.53,645.08,643.27,644.5,3900.0,641.7987,643.3446,641.5394,642.7661,3900.0
2021-11-03 11:50:00,644.38,644.87,643.73,643.87,3264.0,642.6464,643.1351,641.9982,642.1378,3264.0
2021-11-03 12:00:00,644.75,645.41,644.17,644.98,3551.0,643.0155,643.6737,642.437,643.2448,3551.0
2021-11-03 12:10:00,644.63,644.99,643.57,643.7,2655.0,642.8958,643.2548,641.8386,641.9683,2655.0
2021-11-03 12:20:00,644.16,646.5,644.0,646.5,6511.0,642.427,644.7607,642.2675,644.7607,6511.0
2021-11-03 12:30:00,646.45,650.0,646.45,648.13,15513.0,644.7109,648.2513,644.7109,646.3864,15513.0
2021-11-03 12:40:00,648.28,648.55,647.16,647.96,8274.0,646.536,646.8052,645.419,646.2168,8274.0
2021-11-03 12:50:00,647.47,647.5,647.0,647.0,3391.0,645.7281,645.7581,645.2594,645.2594,3391.0
2021-11-03 13:00:00,647.32,647.77,646.69,647.37,2300.0,645.5785,646.0273,644.9502,645.6284,2300.0
2021-11-03 13:10:00,647.01,648.59,646.82,648.59,4871.0,645.2694,646.8451,645.0799,646.8451,4871.0
2021-11-03 13:20:00,648.5,650.54,648.25,650.54,11279.0,646.7554,648.7899,646.506,648.7899,11279.0
2021-11-03 13:30:00,650.53,650.85,650.05,650.56,6263.0,648.7799,649.099,648.3012,648.8098,6263.0
2021-11-03 13:40:00,650.84,651.49,650.51,651.49,4096.0,649.0891,649.7373,648.76,649.7373,4096.0
2021-11-03 13:50:00,651.2,651.2,647.78,647.78,5600.0,649.4481,649.4481,646.0373,646.0373,5600.0
2021-11-03 14:00:00,647.94,649.54,647.05,648.34,22207.0,646.1969,647.7926,645.3093,646.5958,22207.0
2021-11-03 14:10:00,648.25,648.56,646.86,647.95,6270.0,646.506,646.8152,645.1198,646.2068,6270.0
2021-11-03 14:20:00,648.29,648.87,647.95,648.34,9694.0,646.5459,647.1244,646.2068,646.5958,9694.0
2021-11-03 14:30:00,648.27,648.35,647.32,647.91,10568.0,646.526,646.6058,645.5785,646.1669,10568.0
2021-11-03 14:40:00,647.92,651.5,647.92,650.35,13775.0,646.1769,649.7473,646.1769,648.6004,13775.0
2021-11-03 14:50:00,650.21,651.45,650.16,650.32,6123.0,648.4608,649.6974,648.4109,648.5705,6123.0
2021-11-03 15:00:00,649.93,649.93,648.48,648.97,4312.0,648.1815,648.1815,646.7354,647.2241,4312.0
2021-11-03 15:10:00,648.89,649.13,648.34,648.63,9009.0,647.1443,647.3837,646.5958,646.885,9009.0
2021-11-03 15:20:00,648.78,648.89,647.77,648.02,4791.0,647.0346,647.1443,646.0273,646.2767,4791.0
2021-11-03 15:30:00,648.0,650.87,647.97,650.17,16370.0,646.2567,649.119,646.2268,648.4209,16370.0
2021-11-03 15:40:00,650.16,652.0,649.99,651.46,14380.0,648.4109,650.2459,648.2414,649.7074,14380.0
2021-11-03 15:50:00,651.66,652.38,649.5,651.51,29055.0,649.9069,650.6249,647.7527,649.7573,29055.0
2021-11-04 09:30:00,657.21,659.79,650.84,653.42,66443.0,655.4419,658.015,649.0891,651.6621,66443.0
2021-11-04 09:40:00,652.93,653.01,639.25,641.08,37806.0,651.1734,651.2532,637.5302,639.3553,37806.0
2021-11-04 09:50:00,641.04,642.35,634.08,636.24,44020.0,639.3154,640.6219,632.3742,634.5283,44020.0
2021-11-04 10:00:00,635.95,637.0,630.9,636.99,53418.0,634.2391,635.2863,629.2027,635.2763,53418.0
2021-11-04 10:10:00,637.41,644.76,637.31,643.73,35268.0,635.6952,643.0254,635.5955,641.9982,35268.0
2021-11-04 10:20:00,644.55,645.05,639.23,640.14,18287.0,642.816,643.3146,637.5103,638.4179,18287.0
2021-11-04 10:30:00,640.15,651.05,639.36,649.78,26398.0,638.4278,649.2985,637.64,648.0319,26398.0
2021-11-04 10:40:00,649.78,650.31,647.26,647.26,25987.0,648.0319,648.5605,645.5187,645.5187,25987.0
2021-11-04 10:50:00,646.49,646.6,641.11,642.63,19593.0,644.7508,644.8605,639.3852,640.9012,19593.0
2021-11-04 11:00:00,642.79,644.52,642.2,642.2,5666.0,641.0607,642.7861,640.4723,640.4723,5666.0
2021-11-04 11:10:00,642.0,642.84,637.34,637.35,12841.0,640.2728,641.1106,635.6254,635.6354,12841.0
2021-11-04 11:20:00,637.64,641.67,637.51,639.5,8701.0,635.9246,639.9437,635.7949,637.7796,8701.0
2021-11-04 11:30:00,640.01,642.26,639.05,642.09,12442.0,638.2882,640.5321,637.3308,640.3626,12442.0
2021-11-04 11:40:00,642.42,642.79,639.78,641.37,12440.0,640.6917,641.0607,638.0588,639.6445,12440.0
2021-11-04 11:50:00,641.13,641.4,639.11,640.6,20164.0,639.4052,639.6745,637.3906,638.8766,20164.0
2021-11-04 12:00:00,640.62,641.45,638.17,638.17,13511.0,638.8966,639.7243,636.4532,636.4532,13511.0
2021-11-04 12:10:00,638.38,638.38,635.24,635.24,7363.0,636.6626,636.6626,633.531,633.531,7363.0
2021-11-04 12:20:00,635.35,635.35,632.07,633.85,23752.0,633.6407,633.6407,630.3696,632.1448,23752.0
2021-11-04 12:30:00,634.27,636.98,633.63,636.66,21955.0,632.5636,635.2664,631.9254,634.9472,21955.0
2021-11-04 12:40:00,636.98,637.87,636.27,637.34,11481.0,635.2664,636.154,634.5583,635.6254,11481.0
2021-11-04 12:50:00,637.41,638.68,637.06,638.67,21851.0,635.6952,636.9618,635.3461,636.9518,21851.0
2021-11-04 13:00:00,638.68,642.38,638.67,641.36,49247.0,636.9618,640.6518,636.9518,639.6346,49247.0
2021-11-04 13:10:00,641.94,641.94,639.09,639.43,19757.0,640.213,640.213,637.3707,637.7098,19757.0
2021-11-04 13:20:00,639.98,640.38,639.0,639.0,4028.0,638.2583,638.6572,637.2809,637.2809,4028.0
2021-11-04 13:30:00,638.6,639.0,637.4,637.4,4633.0,636.882,637.2809,635.6852,635.6852,4633.0
2021-11-04 13:40:00,637.39,640.15,637.39,639.12,14063.0,635.6753,638.4278,635.6753,637.4006,14063.0
2021-11-04 13:50:00,639.32,639.73,637.26,638.73,10223.0,637.6001,638.009,635.5456,637.0116,10223.0
2021-11-04 14:00:00,638.69,638.99,637.38,638.31,12193.0,636.9718,637.2709,635.6653,636.5928,12193.0
2021-11-04 14:10:00,638.68,641.23,637.84,640.23,22312.0,636.9618,639.5049,636.124,638.5076,22312.0
2021-11-04 14:20:00,640.34,642.78,640.27,642.55,10499.0,638.6173,641.0508,638.5475,640.8214,10499.0
2021-11-04 14:30:00,642.34,643.0,640.5,640.6,17247.0,640.6119,641.2702,638.7769,638.8766,17247.0
2021-11-04 14:40:00,640.68,643.99,640.65,643.61,18930.0,638.9564,642.2575,638.9265,641.8785,18930.0
2021-11-04 14:50:00,643.74,644.87,643.35,644.87,11373.0,642.0082,643.1351,641.6192,643.1351,11373.0
2021-11-04 15:00:00,644.54,645.32,642.73,643.65,16284.0,642.806,643.5839,641.0009,641.9184,16284.0
2021-11-04 15:10:00,643.32,645.54,643.02,644.86,19276.0,641.5893,643.8033,641.2901,643.1252,19276.0
2021-11-04 15:20:00,644.63,645.41,643.39,645.27,17470.0,642.8958,643.6737,641.6591,643.5341,17470.0
2021-11-04 15:30:00,645.41,647.44,645.23,646.3,19463.0,643.6737,645.6982,643.4942,644.5613,19463.0
2021-11-04 15:40:00,646.26,647.47,645.98,646.68,18028.0,644.5214,645.7281,644.2421,644.9403,18028.0
2021-11-04 15:50:00,647.0,649.0,646.42,647.3,48495.0,645.2594,647.254,644.681,645.5586,48495.0
2021-11-05 09:30:00,600.0,617.2,594.55,609.01,249781.0,598.3858,615.5396,592.9505,607.3716,249781.0
2021-11-05 09:40:00,609.19,612.18,604.0,609.74,93828.0,607.5511,610.5331,602.3751,608.0996,93828.0
2021-11-05 09:50:00,610.31,611.76,606.62,609.02,43950.0,608.6681,610.1142,604.988,607.3816,43950.0
2021-11-05 10:00:00,608.65,611.12,606.18,606.67,31101.0,607.0126,609.4759,604.5492,605.0379,31101.0
2021-11-05 10:10:00,606.56,608.73,600.37,603.36,45787.0,604.9282,607.0924,598.7548,601.7368,45787.0
2021-11-05 10:20:00,603.75,610.59,603.05,609.47,35267.0,602.1258,608.9473,601.4276,607.8304,35267.0
2021-11-05 10:30:00,609.46,618.52,609.46,618.03,31349.0,607.8204,616.856,607.8204,616.3673,31349.0
2021-11-05 10:40:00,618.0,621.95,617.0,621.44,25667.0,616.3374,620.2768,615.3401,619.7682,25667.0
2021-11-05 10:50:00,621.48,622.86,612.01,613.12,33721.0,619.8081,621.1843,610.3635,611.4705,33721.0
2021-11-05 11:00:00,612.91,612.91,607.89,609.34,18783.0,611.2611,611.2611,606.2546,607.7007,18783.0
2021-11-05 11:10:00,609.64,609.69,607.64,608.01,15594.0,607.9999,608.0498,606.0053,606.3743,15594.0
2021-11-05 11:20:00,608.57,610.4,607.97,608.93,16881.0,606.9328,608.7579,606.3344,607.2918,16881.0
2021-11-05 11:30:00,609.12,609.6,606.62,607.21,30253.0,607.4813,607.96,604.988,605.5764,30253.0
2021-11-05 11:40:00,606.69,608.26,605.56,607.88,11975.0,605.0578,606.6236,603.9309,606.2446,11975.0
2021-11-05 11:50:00,607.88,607.89,605.6,605.6,10610.0,606.2446,606.2546,603.9708,603.9708,10610.0
2021-11-05 12:00:00,605.62,606.39,605.2,605.89,10423.0,603.9907,604.7586,603.5719,604.26,10423.0
2021-11-05 12:10:00,605.6,609.0,605.3,608.82,14090.0,603.9708,607.3616,603.6716,607.1821,14090.0
2021-11-05 12:20:00,608.96,609.07,608.0,608.31,13821.0,607.3217,607.4314,606.3643,606.6735,13821.0
2021-11-05 12:30:00,608.24,609.85,608.24,608.56,8170.0,606.6037,608.2093,606.6037,606.9228,8170.0
2021-11-05 12:40:00,608.96,609.58,608.36,608.51,7580.0,607.3217,607.9401,606.7233,606.8729,7580.0
2021-11-05 12:50:00,608.35,609.85,608.19,608.85,11311.0,606.7134,608.2093,606.5538,607.212,11311.0
2021-11-05 13:00:00,608.91,609.75,606.54,606.91,9798.0,607.2719,608.1096,604.9082,605.2772,9798.0
2021-11-05 13:10:00,606.86,607.36,605.41,606.92,10233.0,605.2274,605.726,603.7813,605.2872,10233.0
2021-11-05 13:20:00,606.73,607.4,604.44,607.24,9164.0,605.0977,605.7659,602.8139,605.6064,9164.0
2021-11-05 13:30:00,606.78,607.83,606.38,606.44,5626.0,605.1476,606.1948,604.7487,604.8085,5626.0
2021-11-05 13:40:00,606.42,609.0,605.84,608.88,8717.0,604.7886,607.3616,604.2101,607.242,8717.0
2021-11-05 13:50:00,608.83,609.29,607.82,609.29,5131.0,607.1921,607.6508,606.1848,607.6508,5131.0
2021-11-05 14:00:00,609.33,611.07,609.32,610.6,14290.0,607.6907,609.4261,607.6808,608.9573,14290.0
2021-11-05 14:10:00,610.67,612.46,609.78,610.0,14604.0,609.0271,610.8123,608.1395,608.3589,14604.0
2021-11-05 14:20:00,610.63,611.66,609.51,610.44,9555.0,608.9872,610.0145,607.8703,608.7978,9555.0
2021-11-05 14:30:00,610.45,612.34,610.19,611.5,10304.0,608.8077,610.6926,608.5484,609.8549,10304.0
2021-11-05 14:40:00,611.5,613.04,611.5,612.92,9225.0,609.8549,611.3908,609.8549,611.2711,9225.0
2021-11-05 14:50:00,612.64,613.33,610.61,610.88,8405.0,610.9918,611.68,608.9673,609.2366,8405.0
2021-11-05 15:00:00,610.76,611.74,609.5,611.23,9442.0,609.1169,610.0943,607.8603,609.5856,9442.0
2021-11-05 15:10:00,611.55,611.73,610.46,610.73,6297.0,609.9048,610.0843,608.8177,609.087,6297.0
2021-11-05 15:20:00,610.41,611.42,607.64,608.18,20719.0,608.7678,609.7751,606.0053,606.5438,20719.0
2021-11-05 15:30:00,607.81,610.78,607.79,610.45,14191.0,606.1748,609.1368,606.1549,608.8077,14191.0
2021-11-05 15:40:00,610.54,611.33,610.07,610.38,13768.0,608.8975,609.6854,608.4287,608.7379,13768.0
2021-11-05 15:50:00,611.99,612.56,610.07,611.55,36856.0,610.3436,610.912,608.4287,609.9048,36856.0
2021-11-08 09:30:00,618.6,619.64,608.76,610.36,41121.0,616.9358,617.973,607.1223,608.718,41121.0
2021-11-08 09:40:00,611.51,616.65,609.96,615.43,32560.0,609.8649,614.991,608.319,613.7743,32560.0
2021-11-08 09:50:00,615.59,620.9,614.85,620.9,8777.0,613.9339,619.2296,613.1959,619.2296,8777.0
2021-11-08 10:00:00,620.9,620.9,614.09,615.11,8962.0,619.2296,619.2296,612.4379,613.4552,8962.0
2021-11-08 10:10:00,615.0,616.19,614.07,614.97,4689.0,613.3455,614.5323,612.418,613.3156,4689.0
2021-11-08 10:20:00,615.46,618.31,615.26,617.26,5240.0,613.8042,616.6466,613.6048,615.5994,5240.0
2021-11-08 10:30:00,617.0,619.94,616.84,618.76,8342.0,615.3401,618.2722,615.1805,617.0954,8342.0
2021-11-08 10:40:00,618.57,618.57,615.12,615.82,6634.0,616.9059,616.9059,613.4652,614.1633,6634.0
2021-11-08 10:50:00,615.44,617.38,614.94,615.45,4963.0,613.7843,615.7191,613.2856,613.7943,4963.0
2021-11-08 11:00:00,615.2,615.2,614.05,614.19,2788.0,613.5449,613.5449,612.398,612.5377,2788.0
2021-11-08 11:10:00,614.21,616.79,613.4,616.2,4952.0,612.5576,615.1307,611.7498,614.5423,4952.0
2021-11-08 11:20:00,616.43,617.13,615.56,616.61,5150.0,614.7716,615.4698,613.904,614.9512,5150.0
2021-11-08 11:30:00,616.55,616.98,614.61,616.39,5725.0,614.8913,615.3202,612.9565,614.7317,5725.0
2021-11-08 11:40:00,616.52,616.59,615.26,615.65,3868.0,614.8614,614.9312,613.6048,613.9937,3868.0
2021-11-08 11:50:00,615.55,616.6,615.55,616.48,1400.0,613.894,614.9412,613.894,614.8215,1400.0
2021-11-08 12:00:00,616.27,616.65,615.66,615.67,2010.0,614.6121,614.991,614.0037,614.0137,2010.0
2021-11-08 12:10:00,615.83,617.13,615.82,616.86,4009.0,614.1733,615.4698,614.1633,615.2005,4009.0
2021-11-08 12:20:00,617.09,617.16,616.1,616.36,5072.0,615.4299,615.4997,614.4425,614.7018,5072.0
2021-11-08 12:30:00,616.5,616.75,615.44,615.61,3648.0,614.8415,615.0908,613.7843,613.9538,3648.0
2021-11-08 12:40:00,615.61,615.73,615.19,615.73,2300.0,613.9538,614.0735,613.535,614.0735,2300.0
2021-11-08 12:50:00,616.07,616.54,615.88,616.54,3900.0,614.4126,614.8813,614.2231,614.8813,3900.0
2021-11-08 13:00:00,616.82,616.85,615.87,616.04,2506.0,615.1606,615.1905,614.2131,614.3827,2506.0
2021-11-08 13:10:00,615.86,617.64,615.86,617.03,2548.0,614.2032,615.9784,614.2032,615.37,2548.0
2021-11-08 13:20:00,617.51,618.33,617.35,618.21,1150.0,615.8487,616.6665,615.6892,616.5468,1150.0
2021-11-08 13:30:00,618.62,619.75,618.02,619.6,5111.0,616.9557,618.0827,616.3574,617.9331,5111.0
2021-11-08 13:40:00,619.92,620.77,619.59,620.0,7656.0,618.2522,619.1,617.9231,618.332,7656.0
2021-11-08 13:50:00,619.82,621.57,619.73,621.57,3858.0,618.1525,619.8978,618.0628,619.8978,3858.0
2021-11-08 14:00:00,621.26,622.12,621.26,621.6,4819.0,619.5886,620.4463,619.5886,619.9277,4819.0
2021-11-08 14:10:00,621.38,622.0,620.98,622.0,4850.0,619.7083,620.3267,619.3094,620.3267,4850.0
2021-11-08 14:20:00,621.67,622.76,621.66,622.37,6023.0,619.9975,621.0846,619.9876,620.6957,6023.0
2021-11-08 14:30:00,622.51,622.73,622.17,622.19,1188.0,620.8353,621.0547,620.4962,620.5161,1188.0
2021-11-08 14:40:00,622.4,623.43,622.4,622.96,2247.0,620.7256,621.7528,620.7256,621.2841,2247.0
2021-11-08 14:50:00,623.35,623.35,621.47,621.75,5968.0,621.673,621.673,619.7981,620.0773,5968.0
2021-11-08 15:00:00,621.71,622.09,621.71,622.09,2678.0,620.0374,620.4164,620.0374,620.4164,2678.0
2021-11-08 15:10:00,622.02,622.4,621.47,622.4,2005.0,620.3466,620.7256,619.7981,620.7256,2005.0
2021-11-08 15:20:00,622.35,623.2,622.35,622.75,8641.0,620.6757,621.5234,620.6757,621.0746,8641.0
2021-11-08 15:30:00,622.48,623.1,622.48,623.0,4803.0,620.8054,621.4237,620.8054,621.324,4803.0
2021-11-08 15:40:00,622.82,623.35,622.47,623.25,5631.0,621.1444,621.673,620.7954,621.5733,5631.0
2021-11-08 15:50:00,622.53,622.97,622.16,622.81,17286.0,620.8552,621.294,620.4862,621.1345,17286.0
2021-11-09 09:30:00,623.08,625.75,614.0,615.23,21137.0,621.4037,624.0666,612.3482,613.5749,21137.0
2021-11-09 09:40:00,615.37,623.89,615.16,623.46,12803.0,613.7145,622.2116,613.5051,621.7827,12803.0
2021-11-09 09:50:00,622.79,627.57,622.42,626.93,5324.0,621.1145,625.8817,620.7455,625.2434,5324.0
2021-11-09 10:00:00,626.11,627.0,621.43,622.01,7716.0,624.4256,625.3132,619.7582,620.3366,7716.0
2021-11-09 10:10:00,621.77,623.23,621.29,621.29,2765.0,620.0973,621.5533,619.6186,619.6186,2765.0
2021-11-09 10:20:00,621.34,622.11,620.19,620.97,2925.0,619.6684,620.4364,618.5215,619.2994,2925.0
2021-11-09 10:30:00,621.83,622.25,620.98,621.45,2453.0,620.1571,620.576,619.3094,619.7781,2453.0
2021-11-09 10:40:00,621.28,621.3,619.93,619.95,1150.0,619.6086,619.6285,618.2622,618.2822,1150.0
2021-11-09 10:50:00,619.93,619.93,616.61,617.99,10561.0,618.2622,618.2622,614.9512,616.3274,10561.0
2021-11-09 11:00:00,618.07,618.37,617.32,617.64,2500.0,616.4072,616.7064,615.6592,615.9784,2500.0
2021-11-09 11:10:00,617.62,617.62,615.14,615.54,2863.0,615.9584,615.9584,613.4851,613.884,2863.0
2021-11-09 11:20:00,615.18,615.67,614.63,614.63,3395.0,613.525,614.0137,612.9765,612.9765,3395.0
2021-11-09 11:30:00,615.13,615.22,614.3,615.22,3659.0,613.4751,613.5649,612.6474,613.5649,3659.0
2021-11-09 11:40:00,614.98,616.16,614.63,615.95,3150.0,613.3255,614.5024,612.9765,614.2929,3150.0
2021-11-09 11:50:00,615.57,615.68,614.27,615.36,7981.0,613.914,614.0237,612.6174,613.7045,7981.0
2021-11-09 12:00:00,615.78,616.82,614.73,615.0,7919.0,614.1234,615.1606,613.0762,613.3455,7919.0
2021-11-09 12:10:00,615.0,616.65,614.66,615.22,8335.0,613.3455,614.991,613.0064,613.5649,8335.0
2021-11-09 12:20:00,615.75,616.4,615.01,615.97,3866.0,614.0935,614.7417,613.3555,614.3129,3866.0
2021-11-09 12:30:00,615.98,616.62,615.56,616.13,5863.0,614.3228,614.9611,613.904,614.4724,5863.0
2021-11-09 12:40:00,615.82,616.3,614.89,615.69,19107.0,614.1633,614.642,613.2358,614.0336,19107.0
2021-11-09 12:50:00,616.5,617.0,616.14,616.14,6820.0,614.8415,615.3401,614.4824,614.4824,6820.0
2021-11-09 13:00:00,616.57,617.65,616.56,617.58,2700.0,614.9113,615.9884,614.9013,615.9185,2700.0
2021-11-09 13:10:00,617.52,618.53,617.52,618.25,3900.0,615.8587,616.866,615.8587,616.5867,3900.0
2021-11-09 13:20:00,618.47,618.84,618.16,618.84,3350.0,616.8062,617.1752,616.497,617.1752,3350.0
2021-11-09 13:30:00,618.7,619.0,618.0,618.75,3866.0,617.0355,617.3347,616.3374,617.0854,3866.0
2021-11-09 13:40:00,618.48,618.85,618.09,618.12,4179.0,616.8161,617.1851,616.4272,616.4571,4179.0
2021-11-09 13:50:00,618.14,618.14,616.76,618.0,2968.0,616.477,616.477,615.1008,616.3374,2968.0
2021-11-09 14:00:00,618.51,619.17,617.44,617.66,7672.0,616.846,617.5043,615.7789,615.9983,7672.0
2021-11-09 14:10:00,617.81,619.12,617.71,618.82,2536.0,616.1479,617.4544,616.0482,617.1552,2536.0
2021-11-09 14:20:00,618.72,619.58,618.52,619.17,2143.0,617.0555,617.9132,616.856,617.5043,2143.0
2021-11-09 14:30:00,619.16,620.46,619.12,620.3,4985.0,617.4943,618.7908,617.4544,618.6312,4985.0
2021-11-09 14:40:00,620.39,620.39,619.51,619.56,1700.0,618.721,618.721,617.8434,617.8932,1700.0
2021-11-09 14:50:00,619.26,619.28,618.05,618.05,2400.0,617.594,617.614,616.3873,616.3873,2400.0
2021-11-09 15:00:00,618.07,618.07,615.3,616.72,31825.0,616.4072,616.4072,613.6447,615.0609,31825.0
2021-11-09 15:10:00,616.72,618.96,615.12,615.28,18548.0,615.0609,617.2948,613.4652,613.6247,18548.0
2021-11-09 15:20:00,615.45,616.72,615.19,616.05,5323.0,613.7943,615.0609,613.535,614.3927,5323.0
2021-11-09 15:30:00,616.11,617.33,616.04,617.28,3072.0,614.4525,615.6692,614.3827,615.6194,3072.0
2021-11-09 15:40:00,617.17,617.97,616.73,616.88,5574.0,615.5096,616.3075,615.0708,615.2204,5574.0
2021-11-09 15:50:00,617.09,617.51,615.78,616.0,29537.0,615.4299,615.8487,614.1234,614.3428,29537.0
2021-11-10 09:30:00,617.75,628.0,616.82,620.0,30159.0,616.0881,626.3105,615.1606,618.332,30159.0
2021-11-10 09:40:00,618.96,623.76,617.66,622.6,5698.0,617.2948,622.0819,615.9983,620.925,5698.0
2021-11-10 09:50:00,623.09,625.25,622.78,624.05,6809.0,621.4137,623.5679,621.1046,622.3711,6809.0
2021-11-10 10:00:00,624.79,626.55,624.0,626.3,5717.0,623.1091,624.8644,622.3213,624.6151,5717.0
2021-11-10 10:10:00,626.43,627.56,623.63,625.31,12158.0,624.7447,625.8717,621.9523,623.6277,12158.0
2021-11-10 10:20:00,625.96,627.99,625.92,627.94,14419.0,624.276,626.3005,624.2361,626.2507,14419.0
2021-11-10 10:30:00,627.46,629.7,627.12,629.61,10993.0,625.772,628.0059,625.4329,627.9162,10993.0
2021-11-10 10:40:00,629.61,630.05,628.91,630.0,5669.0,627.9162,628.355,627.2181,628.3051,5669.0
2021-11-10 10:50:00,630.39,630.59,629.56,629.72,4659.0,628.6941,628.8935,627.8663,628.0259,4659.0
2021-11-10 11:00:00,630.0,631.69,629.78,630.01,6409.0,628.3051,629.9906,628.0857,628.3151,6409.0
2021-11-10 11:10:00,630.14,632.21,630.14,631.82,5231.0,628.4448,630.5092,628.4448,630.1202,5231.0
2021-11-10 11:20:00,631.57,633.09,631.57,632.9,1842.0,629.8709,631.3868,629.8709,631.1973,1842.0
2021-11-10 11:30:00,633.02,633.57,631.49,632.43,7714.0,631.317,631.8655,629.7911,630.7286,7714.0
2021-11-10 11:40:00,632.78,632.87,631.55,632.0,2563.0,631.0777,631.1674,629.851,630.2998,2563.0
2021-11-10 11:50:00,631.88,632.94,631.31,632.78,5816.0,630.1801,631.2372,629.6116,631.0777,5816.0
2021-11-10 12:00:00,632.86,633.72,631.87,633.72,18928.0,631.1574,632.0151,630.1701,632.0151,18928.0
2021-11-10 12:10:00,633.69,634.55,630.24,631.2,24118.0,631.9852,632.8429,628.5445,629.5019,24118.0
2021-11-10 12:20:00,631.38,632.42,631.35,632.42,2400.0,629.6814,630.7186,629.6515,630.7186,2400.0
2021-11-10 12:30:00,632.96,632.99,631.34,631.6,5651.0,631.2572,631.2871,629.6415,629.9008,5651.0
2021-11-10 12:40:00,631.75,633.0,631.46,632.97,4577.0,630.0504,631.2971,629.7612,631.2671,4577.0
2021-11-10 12:50:00,632.82,635.73,632.82,635.49,7980.0,631.1175,634.0197,631.1175,633.7804,7980.0
2021-11-10 13:00:00,635.68,635.68,632.06,632.06,11443.0,633.9699,633.9699,630.3596,630.3596,11443.0
2021-11-10 13:10:00,632.25,632.25,629.01,629.61,6771.0,630.5491,630.5491,627.3178,627.9162,6771.0
2021-11-10 13:20:00,629.79,631.65,629.71,630.93,5667.0,628.0957,629.9507,628.0159,629.2326,5667.0
2021-11-10 13:30:00,630.8,631.33,630.28,630.28,3380.0,629.103,629.6316,628.5844,628.5844,3380.0
2021-11-10 13:40:00,630.2,630.55,629.1,629.34,4369.0,628.5046,628.8537,627.4076,627.6469,4369.0
2021-11-10 13:50:00,629.53,630.24,629.34,629.75,5300.0,627.8364,628.5445,627.6469,628.0558,5300.0
2021-11-10 14:00:00,629.61,629.61,626.1,626.19,6137.0,627.9162,627.9162,624.4156,624.5054,6137.0
2021-11-10 14:10:00,626.18,628.05,625.9,627.89,2350.0,624.4954,626.3604,624.2162,626.2008,2350.0
2021-11-10 14:20:00,627.7,627.7,626.84,627.17,1600.0,626.0113,626.0113,625.1536,625.4827,1600.0
2021-11-10 14:30:00,626.79,627.09,625.15,625.15,2622.0,625.1038,625.403,623.4682,623.4682,2622.0
2021-11-10 14:40:00,625.74,626.47,624.8,624.8,3300.0,624.0566,624.7846,623.1191,623.1191,3300.0
2021-11-10 14:50:00,624.8,625.62,624.37,624.72,3003.0,623.1191,623.9369,622.6903,623.0393,3003.0
2021-11-10 15:00:00,624.83,625.4,624.25,624.25,3625.0,623.149,623.7175,622.5706,622.5706,3625.0
2021-11-10 15:10:00,624.27,626.04,624.12,625.53,4200.0,622.5905,624.3558,622.441,623.8472,4200.0
2021-11-10 15:20:00,625.66,625.77,622.61,622.62,10054.0,623.9768,624.0865,620.935,620.945,10054.0
2021-11-10 15:30:00,622.61,623.47,622.61,622.79,10255.0,620.935,621.7927,620.935,621.1145,10255.0
2021-11-10 15:40:00,622.72,623.0,617.65,621.06,33799.0,621.0447,621.324,615.9884,619.3892,33799.0
2021-11-10 15:50:00,621.6,622.74,621.35,622.2,34046.0,619.9277,621.0647,619.6784,620.5261,34046.0
2021-11-11 09:30:00,622.19,624.44,619.21,622.42,12797.0,620.5161,622.7601,617.5442,620.7455,12797.0
2021-11-11 09:40:00,622.96,622.96,617.84,620.03,8088.0,621.2841,621.2841,616.1778,618.362,8088.0
2021-11-11 09:50:00,619.41,623.53,619.19,623.37,4700.0,617.7436,621.8525,617.5242,621.693,4700.0
2021-11-11 10:00:00,623.8,623.8,618.73,620.44,17068.0,622.1218,622.1218,617.0655,618.7709,17068.0
2021-11-11 10:10:00,620.31,621.49,618.54,619.0,5710.0,618.6412,619.818,616.876,617.3347,5710.0
2021-11-11 10:20:00,619.0,621.16,618.71,621.16,4350.0,617.3347,619.4889,617.0455,619.4889,4350.0
2021-11-11 10:30:00,620.79,621.48,619.19,620.61,8415.0,619.1199,619.8081,617.5242,618.9404,8415.0
2021-11-11 10:40:00,620.61,620.81,618.86,618.86,5881.0,618.9404,619.1399,617.1951,617.1951,5881.0
2021-11-11 10:50:00,618.47,619.32,617.65,619.18,9842.0,616.8062,617.6539,615.9884,617.5142,9842.0
2021-11-11 11:00:00,619.36,619.37,618.93,619.03,3486.0,617.6938,617.7037,617.2649,617.3646,3486.0
2021-11-11 11:10:00,619.2,621.59,619.2,621.34,5510.0,617.5342,619.9178,617.5342,619.6684,5510.0
2021-11-11 11:20:00,621.34,622.28,621.12,622.28,3909.0,619.6684,620.6059,619.449,620.6059,3909.0
2021-11-11 11:30:00,622.52,624.27,622.52,624.27,7450.0,620.8453,622.5905,620.8453,622.5905,7450.0
2021-11-11 11:40:00,624.64,624.64,623.92,624.07,4139.0,622.9596,622.9596,622.2415,622.3911,4139.0
2021-11-11 11:50:00,623.73,625.0,623.2,625.0,4559.0,622.052,623.3186,621.5234,623.3186,4559.0
2021-11-11 12:00:00,624.88,624.88,623.87,624.34,2107.0,623.1989,623.1989,622.1916,622.6604,2107.0
2021-11-11 12:10:00,624.57,625.0,624.12,625.0,2236.0,622.8897,623.3186,622.441,623.3186,2236.0
2021-11-11 12:20:00,625.84,626.69,625.5,626.27,3326.0,624.1563,625.004,623.8172,624.5852,3326.0
2021-11-11 12:30:00,626.11,626.5,626.11,626.5,1526.0,624.4256,624.8145,624.4256,624.8145,1526.0
2021-11-11 12:40:00,626.65,627.22,626.42,626.96,2302.0,624.9641,625.5326,624.7348,625.2733,2302.0
2021-11-11 12:50:00,626.41,626.7,626.38,626.7,800.0,624.7248,625.014,624.6949,625.014,800.0
2021-11-11 13:00:00,626.53,626.53,625.11,625.66,3081.0,624.8445,624.8445,623.4283,623.9768,3081.0
2021-11-11 13:10:00,625.6,625.95,625.03,625.31,5042.0,623.917,624.266,623.3485,623.6277,5042.0
2021-11-11 13:20:00,625.32,625.57,625.05,625.42,3334.0,623.6377,623.887,623.3684,623.7375,3334.0
2021-11-11 13:30:00,625.29,625.75,624.98,625.36,2091.0,623.6078,624.0666,623.2986,623.6776,2091.0
2021-11-11 13:40:00,624.92,625.52,624.57,625.52,1261.0,623.2388,623.8372,622.8897,623.8372,1261.0
2021-11-11 13:50:00,625.77,626.27,625.62,626.0,1700.0,624.0865,624.5852,623.9369,624.3159,1700.0
2021-11-11 14:00:00,626.5,627.0,626.15,626.16,1775.0,624.8145,625.3132,624.4655,624.4755,1775.0
2021-11-11 14:10:00,626.2,628.16,626.2,628.16,4281.0,624.5154,626.4701,624.5154,626.4701,4281.0
2021-11-11 14:20:00,628.04,628.04,627.55,627.55,614.0,626.3504,626.3504,625.8617,625.8617,614.0
2021-11-11 14:30:00,627.3,627.72,626.96,627.72,3000.0,625.6124,626.0313,625.2733,626.0313,3000.0
2021-11-11 14:40:00,628.0,628.0,627.39,627.59,2100.0,626.3105,626.3105,625.7022,625.9016,2100.0
2021-11-11 14:50:00,627.69,628.0,626.53,626.77,2901.0,626.0013,626.3105,624.8445,625.0838,2901.0
2021-11-11 15:00:00,626.68,626.82,626.4,626.5,2308.0,624.9941,625.1337,624.7148,624.8145,2308.0
2021-11-11 15:10:00,626.56,627.2,626.08,627.2,2549.0,624.8744,625.5127,624.3957,625.5127,2549.0
2021-11-11 15:20:00,627.23,627.78,627.18,627.64,3869.0,625.5426,626.0911,625.4927,625.9515,3869.0
2021-11-11 15:30:00,627.78,628.46,627.09,627.09,7513.0,626.0911,626.7693,625.403,625.403,7513.0
2021-11-11 15:40:00,627.11,627.36,625.95,626.3,4457.0,625.4229,625.6722,624.266,624.6151,4457.0
2021-11-11 15:50:00,626.69,627.65,625.56,626.54,28915.0,625.004,625.9615,623.8771,624.8544,28915.0
2021-11-12 09:30:00,632.44,632.44,628.02,628.81,19306.0,630.7386,630.7386,626.3305,627.1183,19306.0
2021-11-12 09:40:00,627.84,628.5,623.31,626.05,12645.0,626.1509,626.8092,621.6331,624.3658,12645.0
2021-11-12 09:50:00,626.48,626.73,624.4,624.41,2302.0,624.7946,625.0439,622.7202,622.7302,2302.0
2021-11-12 10:00:00,624.22,625.32,623.48,624.63,12223.0,622.5407,623.6377,621.8027,622.9496,12223.0
2021-11-12 10:10:00,624.84,626.73,624.81,626.73,7799.0,623.159,625.0439,623.1291,625.0439,7799.0
2021-11-12 10:20:00,626.81,628.18,623.79,624.33,23385.0,625.1237,626.49,622.1118,622.6504,23385.0
2021-11-12 10:30:00,624.63,625.83,623.43,624.88,11070.0,622.9496,624.1464,621.7528,623.1989,11070.0
2021-11-12 10:40:00,625.15,626.05,625.05,625.07,8492.0,623.4682,624.3658,623.3684,623.3884,8492.0
2021-11-12 10:50:00,624.4,626.77,624.23,625.49,7071.0,622.7202,625.0838,622.5507,623.8073,7071.0
2021-11-12 11:00:00,625.98,627.62,625.75,627.24,2151.0,624.2959,625.9315,624.0666,625.5526,2151.0
2021-11-12 11:10:00,627.47,628.96,627.12,628.58,8743.0,625.7819,627.2679,625.4329,626.889,8743.0
2021-11-12 11:20:00,628.52,629.74,627.63,629.18,8548.0,626.8291,628.0458,625.9415,627.4873,8548.0
2021-11-12 11:30:00,629.11,629.21,627.73,628.09,3547.0,627.4175,627.5173,626.0412,626.4003,3547.0
2021-11-12 11:40:00,628.34,628.51,627.7,628.22,2651.0,626.6496,626.8191,626.0113,626.5299,2651.0
2021-11-12 11:50:00,628.29,629.02,628.0,629.02,1700.0,626.5997,627.3278,626.3105,627.3278,1700.0
2021-11-12 12:00:00,629.01,629.01,628.03,628.21,4129.0,627.3178,627.3178,626.3404,626.5199,4129.0
2021-11-12 12:10:00,628.24,628.43,628.0,628.31,1374.0,626.5499,626.7394,626.3105,626.6197,1374.0
2021-11-12 12:20:00,628.48,629.03,628.37,628.37,1150.0,626.7892,627.3377,626.6795,626.6795,1150.0
2021-11-12 12:30:00,628.35,628.35,627.95,628.05,1157.0,626.6596,626.6596,626.2606,626.3604,1157.0
2021-11-12 12:40:00,628.21,628.47,627.93,628.47,2399.0,626.5199,626.7792,626.2407,626.7792,2399.0
2021-11-12 12:50:00,628.17,628.97,628.12,628.62,1750.0,626.4801,627.2779,626.4302,626.9288,1750.0
2021-11-12 13:00:00,628.57,628.68,628.1,628.12,800.0,626.879,626.9887,626.4102,626.4302,800.0
2021-11-12 13:10:00,628.1,628.44,628.0,628.44,925.0,626.4102,626.7493,626.3105,626.7493,925.0
2021-11-12 13:20:00,628.96,629.08,628.8,629.08,600.0,627.2679,627.3876,627.1084,627.3876,600.0
2021-11-12 13:30:00,629.36,630.12,629.26,630.09,3677.0,627.6669,628.4248,627.5671,628.3949,3677.0
2021-11-12 13:40:00,629.95,631.09,629.95,630.49,8748.0,628.2553,629.3922,628.2553,628.7938,8748.0
2021-11-12 13:50:00,630.92,631.66,630.69,631.23,4062.0,629.2227,629.9607,628.9933,629.5318,4062.0
2021-11-12 14:00:00,631.03,631.03,629.52,629.98,4726.0,629.3324,629.3324,627.8264,628.2852,4726.0
2021-11-12 14:10:00,630.12,630.31,629.82,630.31,1850.0,628.4248,628.6143,628.1256,628.6143,1850.0
2021-11-12 14:20:00,630.0,630.03,629.5,629.76,1250.0,628.3051,628.3351,627.8065,628.0658,1250.0
2021-11-12 14:30:00,629.74,629.96,629.66,629.89,2611.0,628.0458,628.2652,627.966,628.1954,2611.0
2021-11-12 14:40:00,629.91,630.81,629.91,630.81,2185.0,628.2154,629.113,628.2154,629.113,2185.0
2021-11-12 14:50:00,630.8,632.0,630.8,631.97,4487.0,629.103,630.2998,629.103,630.2698,4487.0
2021-11-12 15:00:00,631.57,632.53,631.48,632.37,5093.0,629.8709,630.8283,629.7812,630.6688,5093.0
2021-11-12 15:10:00,632.36,633.56,632.36,633.17,7265.0,630.6588,631.8556,630.6588,631.4666,7265.0
2021-11-12 15:20:00,633.43,633.43,632.78,633.08,3597.0,631.7259,631.7259,631.0777,631.3768,3597.0
2021-11-12 15:30:00,632.88,634.46,632.87,633.57,5877.0,631.1774,632.7531,631.1674,631.8655,5877.0
2021-11-12 15:40:00,633.11,633.47,632.15,632.15,5983.0,631.4068,631.7658,630.4493,630.4493,5983.0
2021-11-12 15:50:00,632.36,632.44,630.67,631.19,18348.0,630.6588,630.7386,628.9733,629.4919,18348.0
2021-11-15 09:30:00,636.0,645.61,633.28,643.48,26535.0,634.289,643.8731,631.5763,641.7489,26535.0
2021-11-15 09:40:00,643.23,643.23,638.77,639.56,14464.0,641.4995,641.4995,637.0515,637.8394,14464.0
2021-11-15 09:50:00,637.58,638.27,636.5,637.15,3175.0,635.8647,636.5529,634.7876,635.4359,3175.0
2021-11-15 10:00:00,637.53,638.99,636.63,638.77,9385.0,635.8149,637.2709,634.9173,637.0515,9385.0
2021-11-15 10:10:00,638.75,643.39,638.53,642.8,5901.0,637.0316,641.6591,636.8122,641.0707,5901.0
2021-11-15 10:20:00,643.24,644.47,642.33,642.33,9605.0,641.5095,642.7362,640.602,640.602,9605.0
2021-11-15 10:30:00,642.55,644.02,639.94,641.28,10350.0,640.8214,642.2874,638.2184,639.5548,10350.0
2021-11-15 10:40:00,641.26,642.87,640.96,641.98,6902.0,639.5348,641.1405,639.2356,640.2529,6902.0
2021-11-15 10:50:00,642.47,643.67,642.12,642.55,9664.0,640.7416,641.9384,640.3925,640.8214,9664.0
2021-11-15 11:00:00,642.58,644.34,642.58,643.44,18233.0,640.8513,642.6066,640.8513,641.709,18233.0
2021-11-15 11:10:00,643.46,645.84,643.44,645.36,9950.0,641.7289,644.1025,641.709,643.6238,9950.0
2021-11-15 11:20:00,645.36,645.36,643.68,644.03,7920.0,643.6238,643.6238,641.9483,642.2974,7920.0
2021-11-15 11:30:00,643.95,645.9,643.68,645.65,4794.0,642.2176,644.1624,641.9483,643.913,4794.0
2021-11-15 11:40:00,645.62,645.8,642.51,644.0,5272.0,643.8831,644.0626,640.7815,642.2675,5272.0
2021-11-15 11:50:00,644.06,646.54,643.47,646.46,5943.0,642.3273,644.8006,641.7389,644.7208,5943.0
2021-11-15 12:00:00,646.73,647.27,646.21,647.12,5541.0,644.9901,645.5287,644.4715,645.3791,5541.0
2021-11-15 12:10:00,647.12,647.37,646.67,647.37,3600.0,645.3791,645.6284,644.9303,645.6284,3600.0
2021-11-15 12:20:00,647.29,647.46,644.85,644.85,6270.0,645.5486,645.7182,643.1152,643.1152,6270.0
2021-11-15 12:30:00,644.75,647.72,644.66,647.53,9509.0,643.0155,645.9775,642.9257,645.788,9509.0
2021-11-15 12:40:00,647.07,647.4,645.26,646.02,6491.0,645.3292,645.6583,643.5241,644.282,6491.0
2021-11-15 12:50:00,646.01,647.3,646.01,646.8,3410.0,644.2721,645.5586,644.2721,645.0599,3410.0
2021-11-15 13:00:00,647.03,647.4,646.74,647.4,1741.0,645.2893,645.6583,645.0001,645.6583,1741.0
2021-11-15 13:10:00,647.46,649.02,647.19,648.99,9400.0,645.7182,647.274,645.4489,647.244,9400.0
2021-11-15 13:20:00,648.91,649.0,648.22,648.57,6128.0,647.1643,647.254,646.4761,646.8252,6128.0
2021-11-15 13:30:00,649.08,649.2,648.34,648.95,3591.0,647.3338,647.4535,646.5958,647.2042,3591.0
2021-11-15 13:40:00,648.81,649.47,648.75,649.06,5140.0,647.0645,647.7228,647.0047,647.3139,5140.0
2021-11-15 13:50:00,649.05,649.72,648.57,649.22,7405.0,647.3039,647.9721,646.8252,647.4734,7405.0
2021-11-15 14:00:00,649.2,649.68,648.7,648.72,11432.0,647.4535,647.9322,646.9548,646.9748,11432.0
2021-11-15 14:10:00,648.95,648.95,646.91,647.22,4541.0,647.2042,647.2042,645.1696,645.4788,4541.0
2021-11-15 14:20:00,647.25,648.27,647.25,648.1,3973.0,645.5087,646.526,645.5087,646.3564,3973.0
2021-11-15 14:30:00,648.13,648.47,647.25,647.56,6548.0,646.3864,646.7254,645.5087,645.8179,6548.0
2021-11-15 14:40:00,647.54,647.54,644.92,645.54,3265.0,645.7979,645.7979,643.185,643.8033,3265.0
2021-11-15 14:50:00,645.14,646.74,645.02,646.16,8173.0,643.4044,645.0001,643.2847,644.4217,8173.0
2021-11-15 15:00:00,646.14,646.5,646.01,646.33,13596.0,644.4017,644.7607,644.2721,644.5912,13596.0
2021-11-15 15:10:00,646.51,646.54,645.1,645.57,4758.0,644.7707,644.8006,643.3645,643.8332,4758.0
2021-11-15 15:20:00,645.57,646.54,645.51,646.26,20405.0,643.8332,644.8006,643.7734,644.5214,20405.0
2021-11-15 15:30:00,646.24,647.91,646.14,647.62,15019.0,644.5014,646.1669,644.4017,645.8777,15019.0
2021-11-15 15:40:00,647.54,647.84,646.77,647.06,13144.0,645.7979,646.0971,645.03,645.3192,13144.0
2021-11-15 15:50:00,646.02,648.13,645.99,648.13,30273.0,644.282,646.3864,644.2521,646.3864,30273.0
2021-11-16 09:30:00,646.36,661.84,646.09,658.79,43268.0,644.6211,660.0595,644.3518,657.0177,43268.0
2021-11-16 09:40:00,659.95,661.22,656.43,660.74,25879.0,658.1746,659.4411,654.664,658.9624,25879.0
2021-11-16 09:50:00,660.38,660.4,652.57,653.26,16589.0,658.6034,658.6233,650.8144,651.5026,16589.0
2021-11-16 10:00:00,653.52,655.01,651.55,654.8,43647.0,651.7619,653.2478,649.7972,653.0384,43647.0
2021-11-16 10:10:00,654.79,655.68,652.21,652.22,5004.0,653.0284,653.916,650.4554,650.4654,5004.0
2021-11-16 10:20:00,651.06,654.26,651.06,652.55,6867.0,649.3085,652.4999,649.3085,650.7945,6867.0
2021-11-16 10:30:00,652.82,652.98,651.51,651.51,2191.0,651.0637,651.2233,649.7573,649.7573,2191.0
2021-11-16 10:40:00,651.46,651.75,647.88,647.88,6577.0,649.7074,649.9966,646.137,646.137,6577.0
2021-11-16 10:50:00,647.5,647.68,646.62,647.2,2169.0,645.7581,645.9376,644.8804,645.4589,2169.0
2021-11-16 11:00:00,646.91,646.91,643.13,643.56,7804.0,645.1696,645.1696,641.3998,641.8287,7804.0
2021-11-16 11:10:00,643.48,646.18,642.44,645.2,5642.0,641.7489,644.4416,640.7117,643.4642,5642.0
2021-11-16 11:20:00,645.81,645.98,644.4,645.37,3341.0,644.0726,644.2421,642.6664,643.6338,3341.0
2021-11-16 11:30:00,645.7,646.73,645.09,646.73,4039.0,643.9629,644.9901,643.3545,644.9901,4039.0
2021-11-16 11:40:00,647.06,647.86,644.6,644.72,8281.0,645.3192,646.1171,642.8659,642.9855,8281.0
2021-11-16 11:50:00,644.86,646.0,644.41,645.81,1968.0,643.1252,644.2621,642.6764,644.0726,1968.0
2021-11-16 12:00:00,645.78,645.87,644.51,644.51,5000.0,644.0427,644.1324,642.7761,642.7761,5000.0
2021-11-16 12:10:00,644.79,644.99,644.27,644.98,3788.0,643.0553,643.2548,642.5367,643.2448,3788.0
2021-11-16 12:20:00,644.74,645.52,644.73,645.52,2069.0,643.0055,643.7834,642.9955,643.7834,2069.0
2021-11-16 12:30:00,645.26,645.78,645.2,645.47,3438.0,643.5241,644.0427,643.4642,643.7335,3438.0
2021-11-16 12:40:00,645.26,645.26,644.88,644.88,1054.0,643.5241,643.5241,643.1451,643.1451,1054.0
2021-11-16 12:50:00,644.88,644.89,643.13,643.27,3393.0,643.1451,643.1551,641.3998,641.5394,3393.0
2021-11-16 13:00:00,643.14,644.62,642.1,642.58,5392.0,641.4098,642.8858,640.3726,640.8513,5392.0
2021-11-16 13:10:00,642.59,643.36,642.39,642.93,2202.0,640.8613,641.6292,640.6618,641.2003,2202.0
2021-11-16 13:20:00,642.5,643.29,642.28,642.42,2211.0,640.7715,641.5594,640.5521,640.6917,2211.0
2021-11-16 13:30:00,642.93,643.46,642.52,642.88,3253.0,641.2003,641.7289,640.7914,641.1505,3253.0
2021-11-16 13:40:00,643.06,644.64,643.06,644.26,5313.0,641.33,642.9057,641.33,642.5268,5313.0
2021-11-16 13:50:00,644.61,646.0,644.61,645.32,2831.0,642.8758,644.2621,642.8758,643.5839,2831.0
2021-11-16 14:00:00,645.58,647.74,645.57,647.34,5251.0,643.8432,645.9974,643.8332,645.5985,5251.0
2021-11-16 14:10:00,647.16,647.34,645.99,645.99,2326.0,645.419,645.5985,644.2521,644.2521,2326.0
2021-11-16 14:20:00,645.5,645.99,644.91,645.99,1600.0,643.7634,644.2521,643.175,644.2521,1600.0
2021-11-16 14:30:00,645.84,647.51,645.76,647.04,1959.0,644.1025,645.768,644.0227,645.2993,1959.0
2021-11-16 14:40:00,647.14,648.73,646.88,648.08,5488.0,645.399,646.9847,645.1397,646.3365,5488.0
2021-11-16 14:50:00,648.01,648.1,646.16,646.33,2251.0,646.2667,646.3564,644.4217,644.5912,2251.0
2021-11-16 15:00:00,646.85,647.17,645.58,645.59,8818.0,645.1098,645.4289,643.8432,643.8532,8818.0
2021-11-16 15:10:00,644.92,645.53,644.46,645.53,2000.0,643.185,643.7934,642.7262,643.7934,2000.0
2021-11-16 15:20:00,645.47,645.95,645.24,645.62,1595.0,643.7335,644.2122,643.5041,643.8831,1595.0
2021-11-16 15:30:00,645.27,646.26,645.02,645.62,4200.0,643.5341,644.5214,643.2847,643.8831,4200.0
2021-11-16 15:40:00,645.51,646.29,645.28,645.28,6815.0,643.7734,644.5513,643.544,643.544,6815.0
2021-11-16 15:50:00,644.84,645.36,642.51,642.76,19539.0,643.1052,643.6238,640.7815,641.0308,19539.0
2021-11-17 09:30:00,645.68,646.47,635.75,643.05,19538.0,643.9429,644.7308,634.0397,641.32,19538.0
2021-11-17 09:40:00,641.95,644.57,638.88,639.93,10795.0,640.223,642.8359,637.1612,638.2084,10795.0
2021-11-17 09:50:00,639.89,645.53,639.29,644.42,10476.0,638.1685,643.7934,637.5701,642.6863,10476.0
2021-11-17 10:00:00,644.81,645.48,643.58,644.0,1700.0,643.0753,643.7435,641.8486,642.2675,1700.0
2021-11-17 10:10:00,642.91,644.08,641.67,642.86,1401.0,641.1804,642.3473,639.9437,641.1305,1401.0
2021-11-17 10:20:00,642.81,643.42,641.44,643.11,1590.0,641.0807,641.689,639.7144,641.3799,1590.0
2021-11-17 10:30:00,642.9,644.85,641.72,642.8,2900.0,641.1704,643.1152,639.9936,641.0707,2900.0
2021-11-17 10:40:00,643.21,644.72,643.16,643.43,2800.0,641.4796,642.9855,641.4297,641.699,2800.0
2021-11-17 10:50:00,644.14,644.65,643.0,644.52,2171.0,642.4071,642.9157,641.2702,642.7861,2171.0
2021-11-17 11:00:00,644.6,645.0,642.98,643.17,2903.0,642.8659,643.2648,641.2502,641.4397,2903.0
2021-11-17 11:10:00,643.38,644.32,643.1,644.32,1600.0,641.6491,642.5866,641.3699,642.5866,1600.0
2021-11-17 11:20:00,643.8,644.17,642.57,643.07,4828.0,642.068,642.437,640.8413,641.34,4828.0
2021-11-17 11:30:00,642.58,643.55,642.01,642.42,1506.0,640.8513,641.8187,640.2828,640.6917,1506.0
2021-11-17 11:40:00,642.91,643.14,642.27,642.27,3100.0,641.1804,641.4098,640.5421,640.5421,3100.0
2021-11-17 11:50:00,642.28,642.89,642.16,642.8,1300.0,640.5521,641.1605,640.4324,641.0707,1300.0
2021-11-17 12:00:00,643.12,644.18,642.75,644.1,6668.0,641.3898,642.447,641.0208,642.3672,6668.0
2021-11-17 12:10:00,643.37,643.76,642.01,642.9,4562.0,641.6392,642.0281,640.2828,641.1704,4562.0
2021-11-17 12:20:00,643.34,644.47,643.26,643.26,7550.0,641.6092,642.7362,641.5295,641.5295,7550.0
2021-11-17 12:30:00,643.58,644.14,641.72,641.73,2873.0,641.8486,642.4071,639.9936,640.0036,2873.0
2021-11-17 12:40:00,641.52,642.39,641.26,642.38,8150.0,639.7941,640.6618,639.5348,640.6518,8150.0
2021-11-17 12:50:00,642.51,642.51,641.86,642.13,2550.0,640.7815,640.7815,640.1332,640.4025,2550.0
2021-11-17 13:00:00,641.77,642.21,641.23,641.68,1700.0,640.0435,640.4823,639.5049,639.9537,1700.0
2021-11-17 13:10:00,641.57,641.61,641.0,641.54,1736.0,639.844,639.8839,639.2755,639.8141,1736.0
2021-11-17 13:20:00,641.56,642.74,641.35,641.35,2611.0,639.834,641.0109,639.6246,639.6246,2611.0
2021-11-17 13:30:00,641.6,642.77,641.57,642.77,1416.0,639.8739,641.0408,639.844,641.0408,1416.0
2021-11-17 13:40:00,642.58,643.81,642.29,643.58,1800.0,640.8513,642.078,640.5621,641.8486,1800.0
2021-11-17 13:50:00,643.82,643.95,643.6,643.72,800.0,642.088,642.2176,641.8685,641.9882,800.0
2021-11-17 14:00:00,644.3,645.03,644.3,644.59,1800.0,642.5667,643.2947,642.5667,642.8559,1800.0
2021-11-17 14:10:00,644.39,644.52,643.51,643.83,1241.0,642.6564,642.7861,641.7788,642.0979,1241.0
2021-11-17 14:20:00,643.59,643.82,643.53,643.62,1327.0,641.8586,642.088,641.7987,641.8885,1327.0
2021-11-17 14:30:00,643.42,644.09,643.33,643.33,2400.0,641.689,642.3572,641.5993,641.5993,2400.0
2021-11-17 14:40:00,643.31,643.52,643.08,643.42,2023.0,641.5793,641.7888,641.3499,641.689,2023.0
2021-11-17 14:50:00,643.81,644.73,643.81,644.37,2800.0,642.078,642.9955,642.078,642.6365,2800.0
2021-11-17 15:00:00,644.37,644.91,644.37,644.64,1061.0,642.6365,643.175,642.6365,642.9057,1061.0
2021-11-17 15:10:00,644.53,644.58,643.31,644.47,6246.0,642.796,642.8459,641.5793,642.7362,6246.0
2021-11-17 15:20:00,644.39,644.66,644.28,644.36,1456.0,642.6564,642.9257,642.5467,642.6265,1456.0
2021-11-17 15:30:00,644.34,644.53,643.85,644.25,3406.0,642.6066,642.796,642.1179,642.5168,3406.0
2021-11-17 15:40:00,643.94,644.44,643.15,643.52,3553.0,642.2076,642.7063,641.4198,641.7888,3553.0
2021-11-17 15:50:00,643.57,643.57,641.35,642.49,22468.0,641.8386,641.8386,639.6246,640.7615,22468.0
2021-11-18 09:30:00,643.1,644.55,641.14,642.13,14416.0,641.3699,642.816,639.4152,640.4025,14416.0
2021-11-18 09:40:00,642.17,644.9,638.6,642.93,9777.0,640.4424,643.165,636.882,641.2003,9777.0
2021-11-18 09:50:00,642.7,645.88,641.87,644.64,2550.0,640.971,644.1424,640.1432,642.9057,2550.0
2021-11-18 10:00:00,645.77,647.51,645.71,646.54,7175.0,644.0327,645.768,643.9729,644.8006,7175.0
2021-11-18 10:10:00,646.36,646.36,643.83,645.15,6157.0,644.6211,644.6211,642.0979,643.4144,6157.0
2021-11-18 10:20:00,644.68,645.0,642.54,644.44,4995.0,642.9456,643.2648,640.8114,642.7063,4995.0
2021-11-18 10:30:00,645.45,646.09,644.71,646.09,2966.0,643.7136,644.3518,642.9756,644.3518,2966.0
2021-11-18 10:40:00,646.09,646.09,644.78,645.83,4970.0,644.3518,644.3518,643.0454,644.0925,4970.0
2021-11-18 10:50:00,645.36,645.92,644.52,645.25,1100.0,643.6238,644.1823,642.7861,643.5141,1100.0
2021-11-18 11:00:00,646.08,646.12,645.11,645.83,3316.0,644.3419,644.3818,643.3745,644.0925,3316.0
2021-11-18 11:10:00,646.01,647.48,645.97,647.22,3894.0,644.2721,645.7381,644.2322,645.4788,3894.0
2021-11-18 11:20:00,646.94,647.36,646.26,646.43,3085.0,645.1996,645.6184,644.5214,644.6909,3085.0
2021-11-18 11:30:00,646.55,648.35,645.96,648.11,2477.0,644.8106,646.6058,644.2222,646.3664,2477.0
2021-11-18 11:40:00,648.58,649.67,648.39,648.73,4963.0,646.8351,647.9222,646.6457,646.9847,4963.0
2021-11-18 11:50:00,649.21,650.0,648.95,649.46,5358.0,647.4635,648.2513,647.2042,647.7128,5358.0
2021-11-18 12:00:00,649.83,650.66,649.83,650.65,5369.0,648.0818,648.9096,648.0818,648.8996,5369.0
2021-11-18 12:10:00,650.88,651.67,649.63,651.26,9045.0,649.129,649.9168,647.8823,649.5079,9045.0
2021-11-18 12:20:00,651.3,652.0,650.81,651.06,8520.0,649.5478,650.2459,649.0591,649.3085,8520.0
2021-11-18 12:30:00,651.0,651.39,650.69,651.39,3341.0,649.2486,649.6376,648.9395,649.6376,3341.0
2021-11-18 12:40:00,651.23,651.26,650.63,650.84,1753.0,649.478,649.5079,648.8796,649.0891,1753.0
2021-11-18 12:50:00,650.87,651.8,650.26,651.8,3660.0,649.119,650.0465,648.5106,650.0465,3660.0
2021-11-18 13:00:00,651.96,653.27,651.89,652.61,7748.0,650.2061,651.5125,650.1362,650.8543,7748.0
2021-11-18 13:10:00,652.49,652.94,651.84,652.35,2974.0,650.7346,651.1834,650.0864,650.595,2974.0
2021-11-18 13:20:00,652.52,652.81,651.51,651.51,2698.0,650.7645,651.0538,649.7573,649.7573,2698.0
2021-11-18 13:30:00,651.54,652.6,650.94,651.07,3750.0,649.7872,650.8443,649.1888,649.3184,3750.0
2021-11-18 13:40:00,651.42,651.52,650.44,651.27,8350.0,649.6675,649.7672,648.6901,649.5179,8350.0
2021-11-18 13:50:00,651.17,652.21,650.55,650.55,3924.0,649.4182,650.4554,648.7998,648.7998,3924.0
2021-11-18 14:00:00,650.4,650.4,647.74,648.1,4498.0,648.6503,648.6503,645.9974,646.3564,4498.0
2021-11-18 14:10:00,648.03,648.51,647.65,647.84,3690.0,646.2866,646.7653,645.9076,646.0971,3690.0
2021-11-18 14:20:00,647.62,648.68,647.62,648.5,4798.0,645.8777,646.9349,645.8777,646.7554,4798.0
2021-11-18 14:30:00,648.65,651.07,648.6,650.45,5170.0,646.905,649.3184,646.8551,648.7001,5170.0
2021-11-18 14:40:00,650.5,650.52,648.74,649.39,4556.0,648.75,648.7699,646.9947,647.643,4556.0
2021-11-18 14:50:00,649.28,649.49,648.93,649.24,2126.0,647.5333,647.7427,647.1842,647.4934,2126.0
2021-11-18 15:00:00,649.15,650.0,649.09,649.78,5458.0,647.4036,648.2513,647.3438,648.0319,5458.0
2021-11-18 15:10:00,649.7,649.92,649.18,649.19,3509.0,647.9521,648.1715,647.4335,647.4435,3509.0
2021-11-18 15:20:00,649.47,650.27,649.03,650.1,3039.0,647.7228,648.5206,647.2839,648.3511,3039.0
2021-11-18 15:30:00,650.09,651.74,649.5,651.5,19170.0,648.3411,649.9866,647.7527,649.7473,19170.0
2021-11-18 15:40:00,651.29,652.76,651.16,651.29,17671.0,649.5379,651.0039,649.4082,649.5379,17671.0
2021-11-18 15:50:00,651.0,651.52,648.41,648.52,60626.0,649.2486,649.7672,646.6656,646.7753,60626.0
2021-11-19 09:30:00,652.43,657.56,649.49,656.21,46502.0,650.6748,655.791,647.7427,654.4446,46502.0
2021-11-19 09:40:00,655.82,655.82,648.94,651.83,9401.0,654.0557,654.0557,647.1942,650.0764,9401.0
2021-11-19 09:50:00,651.01,651.31,647.64,648.0,5702.0,649.2586,649.5578,645.8977,646.2567,5702.0
2021-11-19 10:00:00,648.11,649.93,648.0,649.14,3127.0,646.3664,648.1815,646.2567,647.3936,3127.0
2021-11-19 10:10:00,648.51,649.5,646.37,646.37,4056.0,646.7653,647.7527,644.6311,644.6311,4056.0
2021-11-19 10:20:00,647.1,648.68,647.1,647.64,2165.0,645.3591,646.9349,645.3591,645.8977,2165.0
2021-11-19 10:30:00,647.38,649.76,647.37,649.76,7279.0,645.6384,648.012,645.6284,648.012,7279.0
2021-11-19 10:40:00,649.41,649.41,646.74,646.88,5335.0,647.6629,647.6629,645.0001,645.1397,5335.0
2021-11-19 10:50:00,646.56,648.55,646.56,647.92,5084.0,644.8206,646.8052,644.8206,646.1769,5084.0
2021-11-19 11:00:00,647.59,649.2,647.08,648.9,4013.0,645.8478,647.4535,645.3392,647.1543,4013.0
2021-11-19 11:10:00,648.9,651.67,648.73,651.09,3575.0,647.1543,649.9168,646.9847,649.3384,3575.0
2021-11-19 11:20:00,651.95,652.7,651.95,652.28,3960.0,650.1961,650.9441,650.1961,650.5252,3960.0
2021-11-19 11:30:00,652.29,652.71,651.38,652.69,3141.0,650.5352,650.954,649.6276,650.9341,3141.0
2021-11-19 11:40:00,652.65,652.87,650.41,651.2,4393.0,650.8942,651.1136,648.6602,649.4481,4393.0
2021-11-19 11:50:00,651.02,651.25,650.32,650.32,3580.0,649.2686,649.498,648.5705,648.5705,3580.0
2021-11-19 12:00:00,650.71,652.78,650.71,652.06,3833.0,648.9594,651.0238,648.9594,650.3058,3833.0
2021-11-19 12:10:00,651.84,652.32,651.5,651.89,1800.0,650.0864,650.5651,649.7473,650.1362,1800.0
2021-11-19 12:20:00,651.48,652.32,651.12,652.31,5064.0,649.7273,650.5651,649.3683,650.5551,5064.0
2021-11-19 12:30:00,652.31,655.11,652.3,654.93,7921.0,650.5551,653.3476,650.5451,653.1681,7921.0
2021-11-19 12:40:00,654.83,654.83,652.53,654.14,5042.0,653.0683,653.0683,650.7745,652.3802,5042.0
2021-11-19 12:50:00,654.04,654.93,654.04,654.47,3006.0,652.2805,653.1681,652.2805,652.7093,3006.0
2021-11-19 13:00:00,655.0,655.67,654.47,655.67,6130.0,653.2379,653.9061,652.7093,653.9061,6130.0
2021-11-19 13:10:00,654.83,656.51,654.83,656.51,5907.0,653.0683,654.7438,653.0683,654.7438,5907.0
2021-11-19 13:20:00,655.89,656.22,655.44,655.59,9812.0,654.1255,654.4546,653.6767,653.8263,9812.0
2021-11-19 13:30:00,655.44,656.04,655.14,655.59,3960.0,653.6767,654.2751,653.3775,653.8263,3960.0
2021-11-19 13:40:00,655.28,655.84,653.46,654.45,4363.0,653.5171,654.0756,651.702,652.6894,4363.0
2021-11-19 13:50:00,654.29,655.4,653.81,655.15,4883.0,652.5298,653.6368,652.0511,653.3875,4883.0
2021-11-19 14:00:00,655.38,655.65,655.11,655.55,2673.0,653.6169,653.8861,653.3476,653.7864,2673.0
2021-11-19 14:10:00,655.45,656.22,655.44,656.17,3464.0,653.6867,654.4546,653.6767,654.4047,3464.0
2021-11-19 14:20:00,655.88,656.22,655.62,655.83,3468.0,654.1155,654.4546,653.8562,654.0656,3468.0
2021-11-19 14:30:00,655.83,656.75,655.44,655.89,8490.0,654.0656,654.9832,653.6767,654.1255,8490.0
2021-11-19 14:40:00,655.86,655.97,654.54,654.54,2352.0,654.0956,654.2053,652.7791,652.7791,2352.0
2021-11-19 14:50:00,653.92,654.5,653.44,654.21,3848.0,652.1608,652.7392,651.6821,652.45,3848.0
2021-11-19 15:00:00,654.38,654.46,653.6,653.97,3200.0,652.6195,652.6993,651.8416,652.2106,3200.0
2021-11-19 15:10:00,654.07,654.19,652.28,652.3,7087.0,652.3104,652.4301,650.5252,650.5451,7087.0
2021-11-19 15:20:00,652.36,653.44,651.99,653.17,4618.0,650.605,651.6821,650.236,651.4128,4618.0
2021-11-19 15:30:00,653.37,653.52,652.3,653.48,4979.0,651.6123,651.7619,650.5451,651.722,4979.0
2021-11-19 15:40:00,653.25,653.7,652.0,652.24,8041.0,651.4926,651.9414,650.2459,650.4853,8041.0
2021-11-19 15:50:00,652.74,653.8,651.84,652.38,21572.0,650.984,652.0411,650.0864,650.6249,21572.0
2021-11-22 09:30:00,648.46,649.39,640.88,644.55,24452.0,646.7155,647.643,639.1559,642.816,24452.0
2021-11-22 09:40:00,643.88,647.97,643.42,647.97,6300.0,642.1478,646.2268,641.689,646.2268,6300.0
2021-11-22 09:50:00,648.18,650.5,647.89,650.5,6939.0,646.4362,648.75,646.147,648.75,6939.0
2021-11-22 10:00:00,649.68,652.4,649.05,652.38,10963.0,647.9322,650.6449,647.3039,650.6249,10963.0
2021-11-22 10:10:00,652.38,655.84,652.25,655.39,8516.0,650.6249,654.0756,650.4953,653.6268,8516.0
2021-11-22 10:20:00,655.23,658.84,655.03,658.64,14913.0,653.4673,657.0675,653.2678,656.8681,14913.0
2021-11-22 10:30:00,658.83,660.08,658.37,659.6,14745.0,657.0576,658.3042,656.5988,657.8255,14745.0
2021-11-22 10:40:00,659.56,660.0,658.33,658.33,13342.0,657.7856,658.2244,656.5589,656.5589,13342.0
2021-11-22 10:50:00,658.42,659.77,656.19,656.72,10763.0,656.6487,657.995,654.4247,654.9532,10763.0
2021-11-22 11:00:00,658.13,659.58,657.15,658.32,4776.0,656.3595,657.8056,655.3821,656.5489,4776.0
2021-11-22 11:10:00,658.96,659.0,657.24,658.9,3030.0,657.1872,657.2271,655.4718,657.1274,3030.0
2021-11-22 11:20:00,658.85,659.52,658.57,659.27,5206.0,657.0775,657.7457,656.7983,657.4964,5206.0
2021-11-22 11:30:00,659.79,660.0,657.41,658.1,6321.0,658.015,658.2244,655.6414,656.3295,6321.0
2021-11-22 11:40:00,659.16,660.28,657.89,659.47,2251.0,657.3867,658.5037,656.1201,657.6958,2251.0
2021-11-22 11:50:00,658.85,659.21,656.87,657.53,4759.0,657.0775,657.4365,655.1028,655.7611,4759.0
2021-11-22 12:00:00,657.5,659.0,657.06,657.06,7294.0,655.7311,657.2271,655.2923,655.2923,7294.0
2021-11-22 12:10:00,657.13,657.13,653.06,654.0,3440.0,655.3621,655.3621,651.3031,652.2406,3440.0
2021-11-22 12:20:00,654.29,655.29,653.85,654.0,2739.0,652.5298,653.5271,652.091,652.2406,2739.0
2021-11-22 12:30:00,653.65,654.97,653.0,654.97,4909.0,651.8915,653.208,651.2433,653.208,4909.0
2021-11-22 12:40:00,655.0,655.0,652.44,652.5,4969.0,653.2379,653.2379,650.6848,650.7446,4969.0
2021-11-22 12:50:00,653.07,654.64,653.05,654.42,1050.0,651.3131,652.8788,651.2931,652.6594,1050.0
2021-11-22 13:00:00,653.88,653.88,652.67,653.72,1500.0,652.1209,652.1209,650.9141,651.9613,1500.0
2021-11-22 13:10:00,653.71,653.9,652.75,653.9,1941.0,651.9513,652.1408,650.9939,652.1408,1941.0
2021-11-22 13:20:00,653.91,654.53,652.8,653.37,11669.0,652.1508,652.7691,651.0438,651.6123,11669.0
2021-11-22 13:30:00,653.47,653.47,651.7,651.71,1994.0,651.712,651.712,649.9468,649.9567,1994.0
2021-11-22 13:40:00,651.6,651.6,650.33,650.35,2068.0,649.847,649.847,648.5804,648.6004,2068.0
2021-11-22 13:50:00,649.93,651.43,649.93,650.61,2061.0,648.1815,649.6775,648.1815,648.8597,2061.0
2021-11-22 14:00:00,650.53,650.81,648.41,648.9,5158.0,648.7799,649.0591,646.6656,647.1543,5158.0
2021-11-22 14:10:00,649.53,650.2,648.54,648.59,2401.0,647.7826,648.4508,646.7953,646.8451,2401.0
2021-11-22 14:20:00,648.46,648.97,646.46,648.17,5611.0,646.7155,647.2241,644.7208,646.4262,5611.0
2021-11-22 14:30:00,648.62,649.02,646.54,649.02,5600.0,646.875,647.274,644.8006,647.274,5600.0
2021-11-22 14:40:00,648.9,649.16,647.22,647.67,3676.0,647.1543,647.4136,645.4788,645.9276,3676.0
2021-11-22 14:50:00,647.68,648.79,647.68,648.36,1900.0,645.9376,647.0446,645.9376,646.6157,1900.0
2021-11-22 15:00:00,648.72,649.39,647.69,647.69,4700.0,646.9748,647.643,645.9475,645.9475,4700.0
2021-11-22 15:10:00,647.54,647.94,646.81,646.81,3925.0,645.7979,646.1969,645.0699,645.0699,3925.0
2021-11-22 15:20:00,647.0,647.61,645.84,647.61,5280.0,645.2594,645.8678,644.1025,645.8678,5280.0
2021-11-22 15:30:00,647.93,648.67,647.06,648.26,6919.0,646.1869,646.9249,645.3192,646.516,6919.0
2021-11-22 15:40:00,648.25,648.26,646.25,646.28,6776.0,646.506,646.516,644.5114,644.5413,6776.0
2021-11-22 15:50:00,646.02,646.02,642.96,643.93,33924.0,644.282,644.282,641.2303,642.1977,33924.0
2021-11-23 09:30:00,641.97,650.07,640.41,641.8,12718.0,640.2429,648.3211,638.6871,640.0734,12718.0
2021-11-23 09:40:00,640.91,647.54,640.57,647.54,5445.0,639.1858,645.7979,638.8467,645.7979,5445.0
2021-11-23 09:50:00,646.64,647.86,644.0,644.61,5209.0,644.9004,646.1171,642.2675,642.8758,5209.0
2021-11-23 10:00:00,643.42,646.32,642.63,642.63,3620.0,641.689,644.5812,640.9012,640.9012,3620.0
2021-11-23 10:10:00,643.33,645.05,642.63,643.2,1625.0,641.5993,643.3146,640.9012,641.4696,1625.0
2021-11-23 10:20:00,642.42,642.51,641.06,641.06,1643.0,640.6917,640.7815,639.3354,639.3354,1643.0
2021-11-23 10:30:00,640.82,642.04,639.48,640.25,3217.0,639.096,640.3127,637.7596,638.5276,3217.0
2021-11-23 10:40:00,640.51,642.84,640.51,642.19,1600.0,638.7869,641.1106,638.7869,640.4623,1600.0
2021-11-23 10:50:00,642.72,643.61,642.72,642.94,3150.0,640.9909,641.8785,640.9909,641.2103,3150.0
2021-11-23 11:00:00,643.5,643.5,641.28,641.59,4176.0,641.7688,641.7688,639.5548,639.864,4176.0
2021-11-23 11:10:00,641.27,642.28,640.61,642.02,3352.0,639.5448,640.5521,638.8866,640.2928,3352.0
2021-11-23 11:20:00,642.75,643.94,641.43,641.48,5755.0,641.0208,642.2076,639.7044,639.7542,5755.0
2021-11-23 11:30:00,640.98,644.33,640.8,642.82,3643.0,639.2556,642.5966,639.0761,641.0906,3643.0
2021-11-23 11:40:00,642.56,643.36,641.67,642.04,2151.0,640.8313,641.6292,639.9437,640.3127,2151.0
2021-11-23 11:50:00,642.75,646.21,642.67,646.21,14974.0,641.0208,644.4715,640.941,644.4715,14974.0
2021-11-23 12:00:00,646.22,647.09,646.0,646.19,5434.0,644.4815,645.3492,644.2621,644.4516,5434.0
2021-11-23 12:10:00,646.0,646.97,645.82,646.64,5800.0,644.2621,645.2295,644.0826,644.9004,5800.0
2021-11-23 12:20:00,646.5,650.2,646.5,649.17,25108.0,644.7607,648.4508,644.7607,647.4236,25108.0
2021-11-23 12:30:00,649.67,650.96,648.69,649.49,17706.0,647.9222,649.2087,646.9449,647.7427,17706.0
2021-11-23 12:40:00,649.22,649.22,645.63,646.2,8795.0,647.4734,647.4734,643.8931,644.4615,8795.0
2021-11-23 12:50:00,645.6,646.23,643.95,643.95,2618.0,643.8632,644.4915,642.2176,642.2176,2618.0
2021-11-23 13:00:00,644.48,647.09,644.43,646.08,2828.0,642.7462,645.3492,642.6963,644.3419,2828.0
2021-11-23 13:10:00,646.96,646.96,644.65,644.65,2400.0,645.2195,645.2195,642.9157,642.9157,2400.0
2021-11-23 13:20:00,645.61,646.04,645.3,645.52,1201.0,643.8731,644.302,643.564,643.7834,1201.0
2021-11-23 13:30:00,645.29,645.29,643.26,643.26,1000.0,643.554,643.554,641.5295,641.5295,1000.0
2021-11-23 13:40:00,643.0,644.19,642.23,644.19,3751.0,641.2702,642.457,640.5022,642.457,3751.0
2021-11-23 13:50:00,644.33,644.96,643.68,644.91,2515.0,642.5966,643.2249,641.9483,643.175,2515.0
2021-11-23 14:00:00,644.91,645.06,644.61,644.9,1003.0,643.175,643.3246,642.8758,643.165,1003.0
2021-11-23 14:10:00,645.16,645.54,644.45,644.45,1647.0,643.4243,643.8033,642.7163,642.7163,1647.0
2021-11-23 14:20:00,644.63,645.11,644.53,645.11,1200.0,642.8958,643.3745,642.796,643.3745,1200.0
2021-11-23 14:30:00,645.31,645.32,643.75,644.36,6970.0,643.5739,643.5839,642.0181,642.6265,6970.0
2021-11-23 14:40:00,644.3,646.61,644.3,646.61,2100.0,642.5667,644.8704,642.5667,644.8704,2100.0
2021-11-23 14:50:00,646.59,647.08,646.41,646.91,1900.0,644.8505,645.3392,644.671,645.1696,1900.0
2021-11-23 15:00:00,647.39,648.86,646.76,648.12,2926.0,645.6483,647.1144,645.02,646.3764,2926.0
2021-11-23 15:10:00,647.92,647.92,646.84,646.85,1660.0,646.1769,646.1769,645.0998,645.1098,1660.0
2021-11-23 15:20:00,646.41,647.83,646.38,647.12,3197.0,644.671,646.0872,644.6411,645.3791,3197.0
2021-11-23 15:30:00,647.19,648.92,647.19,648.92,2404.0,645.4489,647.1742,645.4489,647.1742,2404.0
2021-11-23 15:40:00,649.0,650.33,648.65,649.61,7422.0,647.254,648.5804,646.905,647.8624,7422.0
2021-11-23 15:50:00,649.93,650.92,648.23,649.36,24610.0,648.1815,649.1689,646.4861,647.613,24610.0
2021-11-24 09:30:00,651.38,654.99,645.55,651.72,11308.0,649.6276,653.2279,643.8133,649.9667,11308.0
2021-11-24 09:40:00,650.4,652.79,650.28,651.23,13515.0,648.6503,651.0338,648.5306,649.478,13515.0
2021-11-24 09:50:00,651.35,652.04,649.28,651.6,4336.0,649.5977,650.2858,647.5333,649.847,4336.0
2021-11-24 10:00:00,651.76,653.36,651.45,652.63,2500.0,650.0066,651.6023,649.6974,650.8743,2500.0
2021-11-24 10:10:00,652.06,652.4,650.88,650.88,1400.0,650.3058,650.6449,649.129,649.129,1400.0
2021-11-24 10:20:00,650.68,653.68,650.68,652.83,3815.0,648.9295,651.9214,648.9295,651.0737,3815.0
2021-11-24 10:30:00,652.83,652.83,648.31,648.75,1900.0,651.0737,651.0737,646.5659,647.0047,1900.0
2021-11-24 10:40:00,648.7,650.36,647.59,650.36,6100.0,646.9548,648.6104,645.8478,648.6104,6100.0
2021-11-24 10:50:00,649.95,651.0,649.53,650.63,8088.0,648.2015,649.2486,647.7826,648.8796,8088.0
2021-11-24 11:00:00,650.68,652.98,650.01,652.98,12524.0,648.9295,651.2233,648.2613,651.2233,12524.0
2021-11-24 11:10:00,652.97,655.0,652.41,654.21,15987.0,651.2133,653.2379,650.6548,652.45,15987.0
2021-11-24 11:20:00,654.34,656.0,654.25,655.05,7689.0,652.5797,654.2352,652.4899,653.2877,7689.0
2021-11-24 11:30:00,654.72,655.76,653.09,653.79,7810.0,652.9586,653.9958,651.333,652.0311,7810.0
2021-11-24 11:40:00,653.92,654.47,652.5,652.94,3116.0,652.1608,652.7093,650.7446,651.1834,3116.0
2021-11-24 11:50:00,652.98,653.57,652.07,653.29,3532.0,651.2233,651.8117,650.3158,651.5325,3532.0
2021-11-24 12:00:00,653.02,653.36,652.91,653.22,1450.0,651.2632,651.6023,651.1535,651.4627,1450.0
2021-11-24 12:10:00,653.26,653.57,652.3,652.95,4040.0,651.5026,651.8117,650.5451,651.1934,4040.0
2021-11-24 12:20:00,652.58,652.58,651.47,651.83,1685.0,650.8244,650.8244,649.7174,650.0764,1685.0
2021-11-24 12:30:00,651.48,651.62,650.3,650.3,9353.0,649.7273,649.867,648.5505,648.5505,9353.0
2021-11-24 12:40:00,650.31,651.19,649.52,651.19,2667.0,648.5605,649.4381,647.7726,649.4381,2667.0
2021-11-24 12:50:00,651.34,651.4,650.93,651.13,1000.0,649.5877,649.6476,649.1788,649.3783,1000.0
2021-11-24 13:00:00,650.47,651.51,650.47,651.51,1500.0,648.7201,649.7573,648.7201,649.7573,1500.0
2021-11-24 13:10:00,651.43,652.75,651.42,651.92,3996.0,649.6775,650.9939,649.6675,650.1662,3996.0
2021-11-24 13:20:00,651.87,651.95,651.31,651.63,5271.0,650.1163,650.1961,649.5578,649.8769,5271.0
2021-11-24 13:30:00,651.8,651.8,650.33,650.76,4196.0,650.0465,650.0465,648.5804,649.0093,4196.0
2021-11-24 13:40:00,650.97,651.36,650.01,650.01,9175.0,649.2187,649.6077,648.2613,648.2613,9175.0
2021-11-24 13:50:00,649.99,650.21,649.39,649.7,1866.0,648.2414,648.4608,647.643,647.9521,1866.0
2021-11-24 14:00:00,650.43,650.43,648.48,648.48,2997.0,648.6802,648.6802,646.7354,646.7354,2997.0
2021-11-24 14:10:00,648.38,648.72,647.48,648.44,3475.0,646.6357,646.9748,645.7381,646.6955,3475.0
2021-11-24 14:20:00,648.31,648.36,647.9,648.19,1600.0,646.5659,646.6157,646.157,646.4462,1600.0
2021-11-24 14:30:00,648.52,649.43,648.52,649.43,1655.0,646.7753,647.6829,646.7753,647.6829,1655.0
2021-11-24 14:40:00,649.14,649.95,648.98,649.92,1900.0,647.3936,648.2015,647.2341,648.1715,1900.0
2021-11-24 14:50:00,650.1,650.59,649.99,650.59,1850.0,648.3511,648.8397,648.2414,648.8397,1850.0
2021-11-24 15:00:00,650.47,651.17,649.9,651.17,2000.0,648.7201,649.4182,648.1516,649.4182,2000.0
2021-11-24 15:10:00,651.17,651.44,650.37,650.48,2000.0,649.4182,649.6875,648.6203,648.73,2000.0
2021-11-24 15:20:00,650.31,650.62,650.22,650.39,1743.0,648.5605,648.8697,648.4707,648.6403,1743.0
2021-11-24 15:30:00,650.37,650.71,649.35,650.5,3700.0,648.6203,648.9594,647.6031,648.75,3700.0
2021-11-24 15:40:00,650.66,650.75,649.32,650.12,5984.0,648.9096,648.9993,647.5732,648.371,5984.0
2021-11-24 15:50:00,649.46,649.49,647.49,648.13,19793.0,647.7128,647.7427,645.7481,646.3864,19793.0
2021-11-26 09:30:00,658.95,660.95,652.01,653.46,39716.0,657.1772,659.1719,650.2559,651.702,39716.0
2021-11-26 09:40:00,652.69,653.45,647.5,652.67,21727.0,650.9341,651.692,645.7581,650.9141,21727.0
2021-11-26 09:50:00,651.23,655.62,650.25,655.37,7400.0,649.478,653.8562,648.5007,653.6069,7400.0
2021-11-26 10:00:00,652.48,656.58,649.71,655.56,17130.0,650.7247,654.8136,647.9621,653.7964,17130.0
2021-11-26 10:10:00,655.23,655.23,648.86,651.26,20786.0,653.4673,653.4673,647.1144,649.5079,20786.0
2021-11-26 10:20:00,650.81,654.27,649.59,654.26,7502.0,649.0591,652.5098,647.8424,652.4999,7502.0
2021-11-26 10:30:00,653.44,653.44,648.88,648.88,3145.0,651.6821,651.6821,647.1343,647.1343,3145.0
2021-11-26 10:40:00,649.38,649.95,648.0,648.97,5629.0,647.633,648.2015,646.2567,647.2241,5629.0
2021-11-26 10:50:00,648.77,649.29,646.69,646.97,6219.0,647.0246,647.5432,644.9502,645.2295,6219.0
2021-11-26 11:00:00,646.88,648.08,646.71,647.1,4810.0,645.1397,646.3365,644.9702,645.3591,4810.0
2021-11-26 11:10:00,647.04,647.05,645.0,645.55,2621.0,645.2993,645.3093,643.2648,643.8133,2621.0
2021-11-26 11:20:00,645.4,648.37,645.14,647.23,5511.0,643.6637,646.6257,643.4044,645.4888,5511.0
2021-11-26 11:30:00,647.07,648.05,646.72,647.17,6156.0,645.3292,646.3066,644.9802,645.4289,6156.0
2021-11-26 11:40:00,647.63,647.64,642.27,642.83,13290.0,645.8877,645.8977,640.5421,641.1006,13290.0
2021-11-26 11:50:00,642.87,643.22,639.9,641.54,9478.0,641.1405,641.4896,638.1785,639.8141,9478.0
2021-11-26 12:00:00,641.04,642.79,640.63,642.79,8899.0,639.3154,641.0607,638.9065,641.0607,8899.0
2021-11-26 12:10:00,642.95,643.46,641.72,642.6,5673.0,641.2203,641.7289,639.9936,640.8712,5673.0
2021-11-26 12:20:00,642.84,645.27,641.41,644.8,9654.0,641.1106,643.5341,639.6844,643.0653,9654.0
2021-11-26 12:30:00,645.16,645.8,643.93,645.49,7723.0,643.4243,644.0626,642.1977,643.7535,7723.0
2021-11-26 12:40:00,645.86,645.86,642.28,642.67,12703.0,644.1225,644.1225,640.5521,640.941,12703.0
2021-11-26 12:50:00,642.14,646.08,639.78,643.56,64773.0,640.4125,644.3419,638.0588,641.8287,64773.0
2021-11-29 09:30:00,645.32,649.95,643.35,648.67,21118.0,643.5839,648.2015,641.6192,646.9249,21118.0
2021-11-29 09:40:00,648.0,648.0,643.3,643.92,13875.0,646.2567,646.2567,641.5694,642.1877,13875.0
2021-11-29 09:50:00,643.98,646.88,642.41,646.68,10496.0,642.2475,645.1397,640.6817,644.9403,10496.0
2021-11-29 10:00:00,646.26,647.65,643.0,645.55,11927.0,644.5214,645.9076,641.2702,643.8133,11927.0
2021-11-29 10:10:00,645.59,648.72,644.42,647.81,4460.0,643.8532,646.9748,642.6863,646.0672,4460.0
2021-11-29 10:20:00,646.86,647.5,644.16,644.53,5386.0,645.1198,645.7581,642.427,642.796,5386.0
2021-11-29 10:30:00,645.2,646.8,644.76,645.07,8519.0,643.4642,645.0599,643.0254,643.3346,8519.0
2021-11-29 10:40:00,645.36,646.33,645.35,645.56,1934.0,643.6238,644.5912,643.6138,643.8233,1934.0
2021-11-29 10:50:00,645.64,646.5,644.16,644.74,5976.0,643.9031,644.7607,642.427,643.0055,5976.0
2021-11-29 11:00:00,645.95,648.11,645.94,648.11,2334.0,644.2122,646.3664,644.2022,646.3664,2334.0
2021-11-29 11:10:00,648.41,650.87,648.41,650.24,5420.0,646.6656,649.119,646.6656,648.4907,5420.0
2021-11-29 11:20:00,650.16,650.16,649.35,649.93,4681.0,648.4109,648.4109,647.6031,648.1815,4681.0
2021-11-29 11:30:00,650.04,650.45,648.74,649.41,6189.0,648.2912,648.7001,646.9947,647.6629,6189.0
2021-11-29 11:40:00,649.0,649.83,648.43,648.67,3449.0,647.254,648.0818,646.6856,646.9249,3449.0
2021-11-29 11:50:00,648.83,649.27,648.03,648.03,3112.0,647.0845,647.5233,646.2866,646.2866,3112.0
2021-11-29 12:00:00,648.25,652.78,648.24,652.49,26821.0,646.506,651.0238,646.4961,650.7346,26821.0
2021-11-29 12:10:00,653.23,654.28,652.97,653.47,8934.0,651.4726,652.5198,651.2133,651.712,8934.0
2021-11-29 12:20:00,653.34,654.6,652.69,653.93,9474.0,651.5823,652.839,650.9341,652.1708,9474.0
2021-11-29 12:30:00,653.92,655.7,653.89,655.54,11546.0,652.1608,653.936,652.1309,653.7764,11546.0
2021-11-29 12:40:00,655.69,656.85,655.25,656.4,9435.0,653.926,655.0829,653.4872,654.6341,9435.0
2021-11-29 12:50:00,655.93,656.89,655.92,656.75,7615.0,654.1654,655.1228,654.1554,654.9832,7615.0
2021-11-29 13:00:00,656.62,657.8,656.42,657.33,3753.0,654.8535,656.0303,654.6541,655.5616,3753.0
2021-11-29 13:10:00,657.34,657.84,657.23,657.44,3199.0,655.5716,656.0702,655.4619,655.6713,3199.0
2021-11-29 13:20:00,657.49,657.55,656.74,657.19,6423.0,655.7212,655.781,654.9732,655.422,6423.0
2021-11-29 13:30:00,657.31,657.71,656.75,657.25,3497.0,655.5417,655.9406,654.9832,655.4818,3497.0
2021-11-29 13:40:00,657.63,658.65,657.16,658.05,17817.0,655.8608,656.8781,655.3921,656.2797,17817.0
2021-11-29 13:50:00,658.56,659.79,658.1,659.64,16940.0,656.7883,658.015,656.3295,657.8654,16940.0
2021-11-29 14:00:00,659.4,660.03,659.1,659.71,4942.0,657.626,658.2543,657.3268,657.9352,4942.0
2021-11-29 14:10:00,659.63,659.64,658.78,659.15,2773.0,657.8554,657.8654,657.0077,657.3767,2773.0
2021-11-29 14:20:00,658.83,658.83,658.05,658.66,12577.0,657.0576,657.0576,656.2797,656.888,12577.0
2021-11-29 14:30:00,658.95,659.15,656.66,657.25,9898.0,657.1772,657.3767,654.8934,655.4818,9898.0
2021-11-29 14:40:00,657.25,658.59,656.97,657.87,8531.0,655.4818,656.8182,655.2026,656.1002,8531.0
2021-11-29 14:50:00,657.8,657.98,656.78,657.07,2200.0,656.0303,656.2099,655.0131,655.3023,2200.0
2021-11-29 15:00:00,657.49,658.89,656.92,658.89,14328.0,655.7212,657.1174,655.1527,657.1174,14328.0
2021-11-29 15:10:00,658.55,660.18,658.36,660.18,4920.0,656.7783,658.4039,656.5888,658.4039,4920.0
2021-11-29 15:20:00,660.4,660.5,659.51,660.19,11586.0,658.6233,658.7231,657.7357,658.4139,11586.0
2021-11-29 15:30:00,659.88,659.88,657.21,657.21,6135.0,658.1047,658.1047,655.4419,655.4419,6135.0
2021-11-29 15:40:00,656.59,656.59,655.42,655.63,4669.0,654.8236,654.8236,653.6567,653.8662,4669.0
2021-11-29 15:50:00,655.4,655.57,653.67,654.4,27248.0,653.6368,653.8063,651.9115,652.6395,27248.0
2021-11-30 09:30:00,644.84,650.56,635.12,638.0,29635.0,643.1052,648.8098,633.4114,636.2836,29635.0
2021-11-30 09:40:00,637.3,646.44,637.29,646.44,20416.0,635.5855,644.7009,635.5755,644.7009,20416.0
2021-11-30 09:50:00,646.49,652.97,646.48,650.8,18825.0,644.7508,651.2133,644.7408,649.0492,18825.0
2021-11-30 10:00:00,651.5,654.4,649.76,654.0,34687.0,649.7473,652.6395,648.012,652.2406,34687.0
2021-11-30 10:10:00,653.99,655.92,652.76,655.5,18579.0,652.2306,654.1554,651.0039,653.7365,18579.0
2021-11-30 10:20:00,655.35,656.6,651.51,653.0,41853.0,653.5869,654.8336,649.7573,651.2433,41853.0
2021-11-30 10:30:00,652.89,652.9,645.96,648.47,8292.0,651.1336,651.1435,644.2222,646.7254,8292.0
2021-11-30 10:40:00,648.2,648.2,646.3,646.43,7737.0,646.4562,646.4562,644.5613,644.6909,7737.0
2021-11-30 10:50:00,644.84,645.39,640.71,641.1,15216.0,643.1052,643.6537,638.9863,639.3753,15216.0
2021-11-30 11:00:00,641.67,644.0,639.18,641.76,9372.0,639.9437,642.2675,637.4604,640.0335,9372.0
2021-11-30 11:10:00,641.62,644.75,641.08,644.44,6996.0,639.8939,643.0155,639.3553,642.7063,6996.0
2021-11-30 11:20:00,644.01,644.6,641.7,642.14,3847.0,642.2774,642.8659,639.9737,640.4125,3847.0
2021-11-30 11:30:00,642.19,642.43,640.57,642.25,6802.0,640.4623,640.7017,638.8467,640.5222,6802.0
2021-11-30 11:40:00,641.58,641.58,638.74,639.74,8071.0,639.854,639.854,637.0216,638.0189,8071.0
2021-11-30 11:50:00,639.54,641.19,638.26,640.75,3750.0,637.8195,639.465,636.5429,639.0262,3750.0
2021-11-30 12:00:00,640.54,640.56,639.03,640.42,4001.0,638.8168,638.8367,637.3108,638.6971,4001.0
2021-11-30 12:10:00,640.06,640.29,638.71,640.0,5587.0,638.3381,638.5674,636.9917,638.2782,5587.0
2021-11-30 12:20:00,640.55,642.76,640.04,642.01,5702.0,638.8267,641.0308,638.3181,640.2828,5702.0
2021-11-30 12:30:00,641.98,642.48,640.36,640.69,4200.0,640.2529,640.7516,638.6373,638.9664,4200.0
2021-11-30 12:40:00,640.46,641.2,640.26,640.75,5561.0,638.737,639.475,638.5375,639.0262,5561.0
2021-11-30 12:50:00,640.86,641.37,639.9,640.7,7102.0,639.1359,639.6445,638.1785,638.9763,7102.0
2021-11-30 13:00:00,641.46,642.39,640.8,641.9,5190.0,639.7343,640.6618,639.0761,640.1731,5190.0
2021-11-30 13:10:00,641.84,642.76,640.92,642.71,5034.0,640.1133,641.0308,639.1958,640.9809,5034.0
2021-11-30 13:20:00,642.55,645.26,642.33,645.26,7244.0,640.8214,643.5241,640.602,643.5241,7244.0
2021-11-30 13:30:00,645.18,645.49,643.28,643.28,2639.0,643.4443,643.7535,641.5494,641.5494,2639.0
2021-11-30 13:40:00,643.69,645.06,643.69,644.72,4347.0,641.9583,643.3246,641.9583,642.9855,4347.0
2021-11-30 13:50:00,644.23,644.67,643.73,644.19,3007.0,642.4968,642.9357,641.9982,642.457,3007.0
2021-11-30 14:00:00,644.05,644.2,641.98,643.03,4596.0,642.3173,642.4669,640.2529,641.3001,4596.0
2021-11-30 14:10:00,643.05,643.8,641.3,641.3,3976.0,641.32,642.068,639.5747,639.5747,3976.0
2021-11-30 14:20:00,641.36,641.71,641.28,641.51,2039.0,639.6346,639.9836,639.5548,639.7842,2039.0
2021-11-30 14:30:00,641.75,643.23,640.99,642.32,4988.0,640.0235,641.4995,639.2656,640.592,4988.0
2021-11-30 14:40:00,642.39,642.39,639.38,639.68,3584.0,640.6618,640.6618,637.6599,637.9591,3584.0
2021-11-30 14:50:00,639.54,639.59,638.41,639.59,4469.0,637.8195,637.8693,636.6925,637.8693,4469.0
2021-11-30 15:00:00,639.4,640.59,639.37,640.56,4085.0,637.6798,638.8666,637.6499,638.8367,4085.0
2021-11-30 15:10:00,640.35,641.15,640.21,640.33,6055.0,638.6273,639.4251,638.4877,638.6073,6055.0
2021-11-30 15:20:00,640.33,640.34,639.0,639.48,6835.0,638.6073,638.6173,637.2809,637.7596,6835.0
2021-11-30 15:30:00,638.88,639.9,637.31,637.31,10509.0,637.1612,638.1785,635.5955,635.5955,10509.0
2021-11-30 15:40:00,637.0,638.3,636.41,636.58,12701.0,635.2863,636.5828,634.6979,634.8674,12701.0
2021-11-30 15:50:00,636.58,640.49,635.81,636.21,57652.0,634.8674,638.7669,634.0995,634.4984,57652.0
2021-12-01 09:30:00,639.13,642.39,630.62,631.68,15484.0,637.4106,640.6618,628.9235,629.9806,15484.0
2021-12-01 09:40:00,630.48,636.5,630.44,636.34,5569.0,628.7838,634.7876,628.7439,634.6281,5569.0
2021-12-01 09:50:00,635.95,636.26,634.08,634.89,2767.0,634.2391,634.5483,632.3742,633.182,2767.0
2021-12-01 10:00:00,631.85,636.27,631.84,634.2,8473.0,630.1502,634.5583,630.1402,632.4938,8473.0
2021-12-01 10:10:00,634.5,637.79,634.4,637.41,6548.0,632.793,636.0742,632.6933,635.6952,6548.0
2021-12-01 10:20:00,636.84,639.0,636.84,637.6,2696.0,635.1267,637.2809,635.1267,635.8847,2696.0
2021-12-01 10:30:00,637.68,639.49,636.05,636.06,4454.0,635.9645,637.7696,634.3389,634.3488,4454.0
2021-12-01 10:40:00,635.81,638.26,635.81,637.52,4331.0,634.0995,636.5429,634.0995,635.8049,4331.0
2021-12-01 10:50:00,637.49,638.74,637.42,638.7,4623.0,635.775,637.0216,635.7052,636.9817,4623.0
2021-12-01 11:00:00,639.33,640.3,637.69,637.7,9673.0,637.61,638.5774,635.9744,635.9844,9673.0
2021-12-01 11:10:00,637.73,641.08,637.73,640.6,8450.0,636.0143,639.3553,636.0143,638.8766,8450.0
2021-12-01 11:20:00,641.15,641.5,640.02,640.7,7895.0,639.4251,639.7742,638.2982,638.9763,7895.0
2021-12-01 11:30:00,640.94,640.94,639.2,639.23,7954.0,639.2157,639.2157,637.4804,637.5103,7954.0
2021-12-01 11:40:00,639.21,640.0,638.09,639.7,3927.0,637.4904,638.2782,636.3734,637.979,3927.0
2021-12-01 11:50:00,639.38,640.6,638.48,639.62,5582.0,637.6599,638.8766,636.7623,637.8993,5582.0
2021-12-01 12:00:00,639.41,644.41,639.4,642.11,12478.0,637.6898,642.6764,637.6798,640.3826,12478.0
2021-12-01 12:10:00,641.45,641.84,640.67,641.5,4556.0,639.7243,640.1133,638.9464,639.7742,4556.0
2021-12-01 12:20:00,641.15,641.4,638.88,638.88,5898.0,639.4251,639.6745,637.1612,637.1612,5898.0
2021-12-01 12:30:00,638.87,639.53,638.64,639.45,2488.0,637.1513,637.8095,636.9219,637.7297,2488.0
2021-12-01 12:40:00,640.96,640.96,638.57,639.38,5378.0,639.2356,639.2356,636.8521,637.6599,5378.0
2021-12-01 12:50:00,639.33,639.78,636.34,636.34,3804.0,637.61,638.0588,634.6281,634.6281,3804.0
2021-12-01 13:00:00,637.02,638.03,636.44,636.55,3983.0,635.3062,636.3135,634.7278,634.8375,3983.0
2021-12-01 13:10:00,637.21,638.54,635.25,635.25,5044.0,635.4957,636.8222,633.541,633.541,5044.0
2021-12-01 13:20:00,636.54,637.68,635.84,637.28,2391.0,634.8275,635.9645,634.1294,635.5655,2391.0
2021-12-01 13:30:00,637.17,637.24,635.46,635.46,4067.0,635.4558,635.5257,633.7504,633.7504,4067.0
2021-12-01 13:40:00,635.98,636.31,634.4,634.68,4373.0,634.269,634.5982,632.6933,632.9725,4373.0
2021-12-01 13:50:00,635.88,637.57,635.88,636.15,2440.0,634.1693,635.8548,634.1693,634.4386,2440.0
2021-12-01 14:00:00,636.0,637.48,636.0,636.51,4151.0,634.289,635.765,634.289,634.7976,4151.0
2021-12-01 14:10:00,636.39,638.82,635.25,637.48,6407.0,634.6779,637.1014,633.541,635.765,6407.0
2021-12-01 14:20:00,637.99,642.5,637.6,642.5,5122.0,636.2736,640.7715,635.8847,640.7715,5122.0
2021-12-01 14:30:00,641.83,643.78,641.47,643.46,7488.0,640.1033,642.0481,639.7443,641.7289,7488.0
2021-12-01 14:40:00,643.42,643.42,640.86,641.47,7918.0,641.689,641.689,639.1359,639.7443,7918.0
2021-12-01 14:50:00,641.34,641.92,640.74,641.01,4980.0,639.6146,640.1931,639.0162,639.2855,4980.0
2021-12-01 15:00:00,641.05,641.8,637.41,638.41,12062.0,639.3254,640.0734,635.6952,636.6925,12062.0
2021-12-01 15:10:00,638.41,639.6,637.24,637.32,3846.0,636.6925,637.8793,635.5257,635.6054,3846.0
2021-12-01 15:20:00,636.81,637.15,634.54,634.54,6906.0,635.0968,635.4359,632.8329,632.8329,6906.0
2021-12-01 15:30:00,634.2,634.58,631.99,633.62,5200.0,632.4938,632.8728,630.2898,631.9154,5200.0
2021-12-01 15:40:00,633.84,634.13,632.05,632.68,5761.0,632.1348,632.424,630.3496,630.9779,5761.0
2021-12-01 15:50:00,632.79,634.39,630.13,630.42,25125.0,631.0876,632.6833,628.4348,628.724,25125.0
2021-12-02 09:30:00,633.03,633.03,622.49,631.57,13642.0,631.327,631.327,620.8153,629.8709,13642.0
2021-12-02 09:40:00,631.96,638.17,630.11,637.36,5200.0,630.2599,636.4532,628.4148,635.6453,5200.0
2021-12-02 09:50:00,637.14,639.38,636.45,638.27,11266.0,635.4259,637.6599,634.7378,636.5529,11266.0
2021-12-02 10:00:00,636.97,637.75,635.0,637.36,3652.0,635.2564,636.0343,633.2917,635.6453,3652.0
2021-12-02 10:10:00,636.28,636.31,633.0,633.97,8229.0,634.5682,634.5982,631.2971,632.2645,8229.0
2021-12-02 10:20:00,633.55,633.96,631.56,632.28,3305.0,631.8456,632.2545,629.8609,630.579,3305.0
2021-12-02 10:30:00,632.46,633.69,631.77,632.15,4570.0,630.7585,631.9852,630.0704,630.4493,4570.0
2021-12-02 10:40:00,632.51,637.8,632.51,637.8,3600.0,630.8084,636.0841,630.8084,636.0841,3600.0
2021-12-02 10:50:00,637.85,638.61,636.28,638.13,3465.0,636.134,636.892,634.5682,636.4133,3465.0
2021-12-02 11:00:00,637.93,640.0,636.94,639.57,3942.0,636.2138,638.2782,635.2265,637.8494,3942.0
2021-12-02 11:10:00,640.03,640.03,638.32,639.44,3265.0,638.3081,638.3081,636.6027,637.7197,3265.0
2021-12-02 11:20:00,639.0,639.02,637.03,637.27,3709.0,637.2809,637.3009,635.3162,635.5556,3709.0
2021-12-02 11:30:00,637.71,638.09,634.0,634.22,5935.0,635.9944,636.3734,632.2944,632.5138,5935.0
2021-12-02 11:40:00,634.92,635.73,633.68,634.27,5211.0,633.2119,634.0197,631.9752,632.5636,5211.0
2021-12-02 11:50:00,634.27,635.49,633.29,635.49,3063.0,632.5636,633.7804,631.5863,633.7804,3063.0
2021-12-02 12:00:00,635.86,635.86,633.59,634.75,2500.0,634.1494,634.1494,631.8855,633.0424,2500.0
2021-12-02 12:10:00,635.26,635.98,634.28,635.93,8497.0,633.551,634.269,632.5736,634.2192,8497.0
2021-12-02 12:20:00,635.92,636.53,635.52,635.52,3474.0,634.2092,634.8176,633.8103,633.8103,3474.0
2021-12-02 12:30:00,636.24,637.35,635.55,637.02,3980.0,634.5283,635.6354,633.8402,635.3062,3980.0
2021-12-02 12:40:00,637.43,638.48,636.77,638.48,2881.0,635.7151,636.7623,635.0569,636.7623,2881.0
2021-12-02 12:50:00,638.76,638.76,636.28,636.49,1601.0,637.0416,637.0416,634.5682,634.7777,1601.0
2021-12-02 13:00:00,636.16,637.37,635.65,637.23,4479.0,634.4486,635.6553,633.9399,635.5157,4479.0
2021-12-02 13:10:00,637.34,638.84,637.34,638.22,2086.0,635.6254,637.1213,635.6254,636.503,2086.0
2021-12-02 13:20:00,638.59,639.25,636.69,637.61,1389.0,636.872,637.5302,634.9771,635.8947,1389.0
2021-12-02 13:30:00,637.27,638.25,636.25,638.25,3198.0,635.5556,636.5329,634.5383,636.5329,3198.0
2021-12-02 13:40:00,638.03,638.03,635.21,635.7,3883.0,636.3135,636.3135,633.5011,633.9898,3883.0
2021-12-02 13:50:00,635.3,638.03,635.3,637.9,1701.0,633.5909,636.3135,633.5909,636.1839,1701.0
2021-12-02 14:00:00,637.62,637.62,636.86,636.97,1700.0,635.9046,635.9046,635.1467,635.2564,1700.0
2021-12-02 14:10:00,637.35,637.57,637.35,637.57,551.0,635.6354,635.8548,635.6354,635.8548,551.0
2021-12-02 14:20:00,638.0,638.0,636.76,637.5,3729.0,636.2836,636.2836,635.0469,635.785,3729.0
2021-12-02 14:30:00,638.2,638.2,636.99,637.77,1661.0,636.4831,636.4831,635.2763,636.0542,1661.0
2021-12-02 14:40:00,637.99,638.21,637.39,637.73,1811.0,636.2736,636.493,635.6753,636.0143,1811.0
2021-12-02 14:50:00,637.77,637.82,636.58,637.43,2189.0,636.0542,636.1041,634.8674,635.7151,2189.0
2021-12-02 15:00:00,637.54,638.83,637.23,638.76,1013.0,635.8248,637.1114,635.5157,637.0416,1013.0
2021-12-02 15:10:00,638.77,638.77,636.99,637.0,4115.0,637.0515,637.0515,635.2763,635.2863,4115.0
2021-12-02 15:20:00,636.7,636.88,635.17,635.17,4819.0,634.9871,635.1666,633.4612,633.4612,4819.0
2021-12-02 15:30:00,635.03,636.58,634.54,635.0,8467.0,633.3216,634.8674,632.8329,633.2917,8467.0
2021-12-02 15:40:00,634.47,635.95,633.23,634.6,10478.0,632.7631,634.2391,631.5264,632.8928,10478.0
2021-12-02 15:50:00,634.39,634.93,632.38,634.01,32098.0,632.6833,633.2219,630.6787,632.3043,32098.0
2021-12-03 09:30:00,637.77,641.79,635.99,636.93,6910.0,636.0542,640.0634,634.279,635.2165,6910.0
2021-12-03 09:40:00,637.35,637.35,632.01,632.02,2221.0,635.6354,635.6354,630.3097,630.3197,2221.0
2021-12-03 09:50:00,632.48,635.5,631.84,633.0,10730.0,630.7785,633.7903,630.1402,631.2971,10730.0
2021-12-03 10:00:00,632.65,632.65,629.23,630.12,6480.0,630.948,630.948,627.5372,628.4248,6480.0
2021-12-03 10:10:00,629.59,630.68,627.85,629.13,5208.0,627.8962,628.9833,626.1609,627.4375,5208.0
2021-12-03 10:20:00,629.4,629.41,626.07,628.04,7784.0,627.7067,627.7167,624.3857,626.3504,7784.0
2021-12-03 10:30:00,628.2,629.01,625.4,626.42,3656.0,626.51,627.3178,623.7175,624.7348,3656.0
2021-12-03 10:40:00,627.16,627.76,626.46,627.57,2200.0,625.4728,626.0712,624.7747,625.8817,2200.0
2021-12-03 10:50:00,626.43,627.4,625.0,625.04,3100.0,624.7447,625.7121,623.3186,623.3585,3100.0
2021-12-03 11:00:00,625.0,625.38,623.12,624.66,3607.0,623.3186,623.6976,621.4436,622.9795,3607.0
2021-12-03 11:10:00,624.39,626.42,624.25,625.52,3331.0,622.7102,624.7348,622.5706,623.8372,3331.0
2021-12-03 11:20:00,625.98,628.39,625.78,626.35,4904.0,624.2959,626.6995,624.0965,624.665,4904.0
2021-12-03 11:30:00,626.9,627.33,626.44,626.62,1600.0,625.2135,625.6423,624.7547,624.9342,1600.0
2021-12-03 11:40:00,626.36,627.0,625.49,627.0,3450.0,624.6749,625.3132,623.8073,625.3132,3450.0
2021-12-03 11:50:00,626.84,628.28,626.56,627.2,3785.0,625.1536,626.5898,624.8744,625.5127,3785.0
2021-12-03 12:00:00,626.3,626.81,624.43,626.58,4453.0,624.6151,625.1237,622.7501,624.8943,4453.0
2021-12-03 12:10:00,625.89,627.82,625.89,627.42,3195.0,624.2062,626.131,624.2062,625.7321,3195.0
2021-12-03 12:20:00,626.73,628.64,626.68,628.34,4792.0,625.0439,626.9488,624.9941,626.6496,4792.0
2021-12-03 12:30:00,628.04,631.71,628.03,629.94,9662.0,626.3504,630.0105,626.3404,628.2453,9662.0
2021-12-03 12:40:00,629.82,631.53,628.29,629.05,4668.0,628.1256,629.831,626.5997,627.3577,4668.0
2021-12-03 12:50:00,629.19,629.6,628.65,629.49,3216.0,627.4973,627.9062,626.9588,627.7965,3216.0
2021-12-03 13:00:00,629.5,630.75,628.83,630.75,4184.0,627.8065,629.0531,627.1383,629.0531,4184.0
2021-12-03 13:10:00,630.82,631.39,630.4,631.01,1100.0,629.1229,629.6914,628.7041,629.3124,1100.0
2021-12-03 13:20:00,630.57,631.6,630.13,630.13,3305.0,628.8736,629.9008,628.4348,628.4348,3305.0
2021-12-03 13:30:00,630.0,630.6,628.25,629.29,3975.0,628.3051,628.9035,626.5598,627.597,3975.0
2021-12-03 13:40:00,629.01,629.01,627.21,627.76,5448.0,627.3178,627.3178,625.5226,626.0712,5448.0
2021-12-03 13:50:00,628.99,629.32,627.44,627.45,900.0,627.2978,627.627,625.752,625.762,900.0
2021-12-03 14:00:00,627.2,628.53,626.9,628.53,1776.0,625.5127,626.8391,625.2135,626.8391,1776.0
2021-12-03 14:10:00,627.7,627.99,626.85,626.85,1575.0,626.0113,626.3005,625.1636,625.1636,1575.0
2021-12-03 14:20:00,626.48,628.16,626.48,626.99,1170.0,624.7946,626.4701,624.7946,625.3032,1170.0
2021-12-03 14:30:00,626.73,627.85,626.7,627.85,1150.0,625.0439,626.1609,625.014,626.1609,1150.0
2021-12-03 14:40:00,627.8,628.52,627.01,627.35,3996.0,626.1111,626.8291,625.3232,625.6623,3996.0
2021-12-03 14:50:00,627.39,627.43,626.3,626.97,1529.0,625.7022,625.742,624.6151,625.2833,1529.0
2021-12-03 15:00:00,626.92,626.92,625.03,625.72,3800.0,625.2334,625.2334,623.3485,624.0366,3800.0
2021-12-03 15:10:00,625.15,626.37,625.12,625.9,4830.0,623.4682,624.6849,623.4383,624.2162,4830.0
2021-12-03 15:20:00,626.84,628.21,626.73,627.71,7171.0,625.1536,626.5199,625.0439,626.0213,7171.0
2021-12-03 15:30:00,627.63,629.9,627.63,628.85,8615.0,625.9415,628.2054,625.9415,627.1582,8615.0
2021-12-03 15:40:00,628.86,629.87,627.88,629.16,10787.0,627.1682,628.1755,626.1908,627.4674,10787.0
2021-12-03 15:50:00,629.99,635.8,629.99,635.5,54510.0,628.2952,634.0895,628.2952,633.7903,54510.0
2021-12-06 09:30:00,642.97,644.7,638.84,643.43,16634.0,641.2402,642.9656,637.1213,641.699,16634.0
2021-12-06 09:40:00,642.78,644.4,641.7,642.65,5674.0,641.0508,642.6664,639.9737,640.9211,5674.0
2021-12-06 09:50:00,641.47,641.47,639.0,639.8,9315.0,639.7443,639.7443,637.2809,638.0788,9315.0
2021-12-06 10:00:00,639.19,639.58,634.26,635.36,5858.0,637.4704,637.8594,632.5537,633.6507,5858.0
2021-12-06 10:10:00,635.9,639.66,634.56,638.69,9673.0,634.1893,637.9391,632.8529,636.9718,9673.0
2021-12-06 10:20:00,637.8,640.0,636.92,638.2,6306.0,636.0841,638.2782,635.2065,636.4831,6306.0
2021-12-06 10:30:00,637.64,637.78,635.6,636.17,3675.0,635.9246,636.0642,633.8901,634.4585,3675.0
2021-12-06 10:40:00,635.6,635.63,633.1,633.52,4500.0,633.8901,633.92,631.3968,631.8157,4500.0
2021-12-06 10:50:00,633.17,633.58,630.45,632.78,3854.0,631.4666,631.8755,628.7539,631.0777,3854.0
2021-12-06 11:00:00,632.83,633.61,630.93,631.56,1830.0,631.1275,631.9054,629.2326,629.8609,1830.0
2021-12-06 11:10:00,630.98,630.98,626.96,629.2,9281.0,629.2825,629.2825,625.2733,627.5073,9281.0
2021-12-06 11:20:00,628.39,629.47,627.28,627.35,3566.0,626.6995,627.7766,625.5924,625.6623,3566.0
2021-12-06 11:30:00,627.77,629.34,626.64,628.38,3447.0,626.0811,627.6469,624.9542,626.6895,3447.0
2021-12-06 11:40:00,629.0,629.55,625.86,625.9,4302.0,627.3078,627.8563,624.1763,624.2162,4302.0
2021-12-06 11:50:00,625.74,626.49,625.66,626.49,4373.0,624.0566,624.8046,623.9768,624.8046,4373.0
2021-12-06 12:00:00,626.2,626.38,625.39,625.48,4727.0,624.5154,624.6949,623.7075,623.7973,4727.0
2021-12-06 12:10:00,626.0,627.54,625.7,626.57,5519.0,624.3159,625.8517,624.0167,624.8844,5519.0
2021-12-06 12:20:00,626.41,628.0,626.41,627.82,2486.0,624.7248,626.3105,624.7248,626.131,2486.0
2021-12-06 12:30:00,627.42,627.76,626.92,627.01,3874.0,625.7321,626.0712,625.2334,625.3232,3874.0
2021-12-06 12:40:00,627.03,628.32,627.03,628.14,2897.0,625.3431,626.6297,625.3431,626.4501,2897.0
2021-12-06 12:50:00,627.99,628.17,626.6,626.97,2745.0,626.3005,626.4801,624.9143,625.2833,2745.0
2021-12-06 13:00:00,627.33,628.81,627.33,628.43,3718.0,625.6423,627.1183,625.6423,626.7394,3718.0
2021-12-06 13:10:00,628.35,629.58,628.34,629.01,900.0,626.6596,627.8863,626.6496,627.3178,900.0
2021-12-06 13:20:00,628.94,631.7,628.94,631.7,2343.0,627.248,630.0006,627.248,630.0006,2343.0
2021-12-06 13:30:00,631.02,631.22,629.5,629.61,2698.0,629.3224,629.5218,627.8065,627.9162,2698.0
2021-12-06 13:40:00,630.2,630.36,629.56,629.56,2090.0,628.5046,628.6642,627.8663,627.8663,2090.0
2021-12-06 13:50:00,629.52,630.2,629.12,629.21,2181.0,627.8264,628.5046,627.4275,627.5173,2181.0
2021-12-06 14:00:00,628.76,629.24,628.08,628.8,2237.0,627.0685,627.5472,626.3903,627.1084,2237.0
2021-12-06 14:10:00,628.56,629.73,628.55,629.09,1700.0,626.869,628.0359,626.859,627.3976,1700.0
2021-12-06 14:20:00,628.98,629.96,628.53,629.0,3092.0,627.2879,628.2652,626.8391,627.3078,3092.0
2021-12-06 14:30:00,629.01,629.86,628.99,629.76,3309.0,627.3178,628.1655,627.2978,628.0658,3309.0
2021-12-06 14:40:00,629.76,629.76,627.51,627.51,4125.0,628.0658,628.0658,625.8218,625.8218,4125.0
2021-12-06 14:50:00,627.41,627.88,626.41,627.55,3774.0,625.7221,626.1908,624.7248,625.8617,3774.0
2021-12-06 15:00:00,628.29,628.48,627.71,628.19,2695.0,626.5997,626.7892,626.0213,626.5,2695.0
2021-12-06 15:10:00,628.37,628.69,627.49,628.43,5542.0,626.6795,626.9987,625.8019,626.7394,5542.0
2021-12-06 15:20:00,628.39,628.5,627.72,627.82,3804.0,626.6995,626.8092,626.0313,626.131,3804.0
2021-12-06 15:30:00,627.8,628.36,626.79,627.7,7912.0,626.1111,626.6695,625.1038,626.0113,7912.0
2021-12-06 15:40:00,627.12,628.76,626.18,626.87,8102.0,625.4329,627.0685,624.4954,625.1836,8102.0
2021-12-06 15:50:00,626.82,627.77,624.6,624.99,35479.0,625.1337,626.0811,622.9197,623.3086,35479.0
2021-12-07 09:30:00,628.53,629.64,623.0,627.44,12953.0,626.8391,627.9461,621.324,625.752,12953.0
2021-12-07 09:40:00,628.21,632.61,623.59,631.8,14546.0,626.5199,630.9081,621.9124,630.1003,14546.0
2021-12-07 09:50:00,631.06,631.11,626.07,626.93,20221.0,629.3623,629.4121,624.3857,625.2434,20221.0
2021-12-07 10:00:00,627.17,634.91,627.17,634.91,7794.0,625.4827,633.2019,625.4827,633.2019,7794.0
2021-12-07 10:10:00,634.96,635.76,632.87,632.87,8652.0,633.2518,634.0496,631.1674,631.1674,8652.0
2021-12-07 10:20:00,633.74,635.83,633.74,634.23,4384.0,632.0351,634.1194,632.0351,632.5238,4384.0
2021-12-07 10:30:00,634.06,636.0,633.24,634.69,3835.0,632.3542,634.289,631.5364,632.9825,3835.0
2021-12-07 10:40:00,634.58,634.58,633.09,634.03,3601.0,632.8728,632.8728,631.3868,632.3243,3601.0
2021-12-07 10:50:00,634.11,637.0,633.58,634.94,14527.0,632.4041,635.2863,631.8755,633.2318,14527.0
2021-12-07 11:00:00,635.68,638.78,634.94,637.86,6451.0,633.9699,637.0615,633.2318,636.144,6451.0
2021-12-07 11:10:00,638.0,639.72,637.44,638.56,8383.0,636.2836,637.999,635.7251,636.8421,8383.0
2021-12-07 11:20:00,638.71,639.32,636.95,637.54,19095.0,636.9917,637.6001,635.2364,635.8248,19095.0
2021-12-07 11:30:00,637.7,640.0,637.7,640.0,1838.0,635.9844,638.2782,635.9844,638.2782,1838.0
2021-12-07 11:40:00,640.33,641.1,639.95,641.02,1750.0,638.6073,639.3753,638.2284,639.2955,1750.0
2021-12-07 11:50:00,641.73,643.37,641.11,642.27,3323.0,640.0036,641.6392,639.3852,640.5421,3323.0
2021-12-07 12:00:00,642.06,642.46,640.11,640.11,5140.0,640.3327,640.7316,638.3879,638.3879,5140.0
2021-12-07 12:10:00,640.58,640.58,638.12,638.12,2724.0,638.8567,638.8567,636.4033,636.4033,2724.0
2021-12-07 12:20:00,638.45,639.46,638.03,639.19,2302.0,636.7324,637.7397,636.3135,637.4704,2302.0
2021-12-07 12:30:00,639.49,640.51,639.08,639.08,2991.0,637.7696,638.7869,637.3607,637.3607,2991.0
2021-12-07 12:40:00,639.0,639.36,638.07,638.2,4831.0,637.2809,637.64,636.3534,636.4831,4831.0
2021-12-07 12:50:00,638.66,639.54,638.51,639.54,1312.0,636.9418,637.8195,636.7922,637.8195,1312.0
2021-12-07 13:00:00,639.25,639.25,638.65,638.67,1706.0,637.5302,637.5302,636.9319,636.9518,1706.0
2021-12-07 13:10:00,638.82,639.5,638.48,638.5,2069.0,637.1014,637.7796,636.7623,636.7823,2069.0
2021-12-07 13:20:00,638.72,638.84,635.37,635.37,9303.0,637.0017,637.1213,633.6607,633.6607,9303.0
2021-12-07 13:30:00,635.29,635.79,635.09,635.41,3279.0,633.5809,634.0796,633.3814,633.7006,3279.0
2021-12-07 13:40:00,635.58,635.59,634.57,635.25,3750.0,633.8701,633.8801,632.8628,633.541,3750.0
2021-12-07 13:50:00,635.13,635.75,634.45,634.93,4757.0,633.4213,634.0397,632.7432,633.2219,4757.0
2021-12-07 14:00:00,635.25,635.38,633.19,633.46,5234.0,633.541,633.6707,631.4865,631.7558,5234.0
2021-12-07 14:10:00,633.92,633.92,633.02,633.4,2657.0,632.2146,632.2146,631.317,631.696,2657.0
2021-12-07 14:20:00,633.44,634.24,633.08,634.18,5106.0,631.7359,632.5337,631.3768,632.4739,5106.0
2021-12-07 14:30:00,634.1,635.0,634.08,634.82,4327.0,632.3941,633.2917,632.3742,633.1122,4327.0
2021-12-07 14:40:00,634.83,636.01,634.83,635.79,3131.0,633.1221,634.299,633.1221,634.0796,3131.0
2021-12-07 14:50:00,635.79,637.54,635.76,637.22,3837.0,634.0796,635.8248,634.0496,635.5057,3837.0
2021-12-07 15:00:00,637.23,637.98,636.67,636.71,5234.0,635.5157,636.2637,634.9572,634.9971,5234.0
2021-12-07 15:10:00,636.42,636.88,636.02,636.36,3396.0,634.7079,635.1666,634.3089,634.648,3396.0
2021-12-07 15:20:00,635.8,636.58,635.42,635.83,3802.0,634.0895,634.8674,633.7106,634.1194,3802.0
2021-12-07 15:30:00,635.64,635.64,633.58,633.78,9689.0,633.93,633.93,631.8755,632.075,9689.0
2021-12-07 15:40:00,633.8,634.63,631.76,633.15,11120.0,632.0949,632.9227,630.0604,631.4467,11120.0
2021-12-07 15:50:00,633.68,635.29,632.92,635.16,29637.0,631.9752,633.5809,631.2173,633.4512,29637.0
2021-12-08 09:30:00,639.62,641.1,635.14,640.2,11271.0,637.8993,639.3753,633.4313,638.4777,11271.0
2021-12-08 09:40:00,641.05,641.06,634.73,634.73,5606.0,639.3254,639.3354,633.0224,633.0224,5606.0
2021-12-08 09:50:00,634.7,636.0,634.06,634.65,2727.0,632.9925,634.289,632.3542,632.9426,2727.0
2021-12-08 10:00:00,634.24,635.82,633.33,634.55,9893.0,632.5337,634.1095,631.6262,632.8429,9893.0
2021-12-08 10:10:00,635.0,635.92,634.24,635.0,4965.0,633.2917,634.2092,632.5337,633.2917,4965.0
2021-12-08 10:20:00,635.0,635.89,634.36,634.83,2152.0,633.2917,634.1793,632.6534,633.1221,2152.0
2021-12-08 10:30:00,634.69,635.96,634.55,634.55,2600.0,632.9825,634.2491,632.8429,632.8429,2600.0
2021-12-08 10:40:00,635.68,636.53,635.07,635.21,5372.0,633.9699,634.8176,633.3615,633.5011,5372.0
2021-12-08 10:50:00,634.72,635.01,633.54,634.92,3235.0,633.0124,633.3017,631.8356,633.2119,3235.0
2021-12-08 11:00:00,634.86,636.22,634.57,635.93,1744.0,633.1521,634.5084,632.8628,634.2192,1744.0
2021-12-08 11:10:00,636.8,638.66,636.63,637.53,10931.0,635.0868,636.9418,634.9173,635.8149,10931.0
2021-12-08 11:20:00,637.05,639.38,637.04,638.99,3754.0,635.3362,637.6599,635.3262,637.2709,3754.0
2021-12-08 11:30:00,639.51,639.51,638.56,639.1,3890.0,637.7895,637.7895,636.8421,637.3807,3890.0
2021-12-08 11:40:00,639.47,640.71,639.46,640.71,1244.0,637.7497,638.9863,637.7397,638.9863,1244.0
2021-12-08 11:50:00,640.85,642.39,640.69,641.73,5120.0,639.1259,640.6618,638.9664,640.0036,5120.0
2021-12-08 12:00:00,641.7,641.95,640.23,640.66,4680.0,639.9737,640.223,638.5076,638.9365,4680.0
2021-12-08 12:10:00,640.11,640.23,638.42,639.44,2050.0,638.3879,638.5076,636.7025,637.7197,2050.0
2021-12-08 12:20:00,638.89,640.15,638.89,639.86,3516.0,637.1712,638.4278,637.1712,638.1386,3516.0
2021-12-08 12:30:00,639.87,641.13,639.86,641.13,6621.0,638.1486,639.4052,638.1386,639.4052,6621.0
2021-12-08 12:40:00,641.69,642.0,641.69,642.0,2800.0,639.9637,640.2728,639.9637,640.2728,2800.0
2021-12-08 12:50:00,641.88,644.06,641.88,643.14,4577.0,640.1532,642.3273,640.1532,641.4098,4577.0
2021-12-08 13:00:00,642.66,642.93,642.22,642.48,1700.0,640.9311,641.2003,640.4923,640.7516,1700.0
2021-12-08 13:10:00,642.95,645.59,642.37,645.59,9886.0,641.2203,643.8532,640.6419,643.8532,9886.0
2021-12-08 13:20:00,645.46,645.55,644.72,644.73,3661.0,643.7235,643.8133,642.9855,642.9955,3661.0
2021-12-08 13:30:00,644.86,645.09,644.11,645.09,4110.0,643.1252,643.3545,642.3772,643.3545,4110.0
2021-12-08 13:40:00,645.44,647.3,645.27,647.3,13545.0,643.7036,645.5586,643.5341,645.5586,13545.0
2021-12-08 13:50:00,646.93,648.98,646.68,648.26,16723.0,645.1896,647.2341,644.9403,646.516,16723.0
2021-12-08 14:00:00,648.09,648.33,647.26,648.02,5484.0,646.3465,646.5858,645.5187,646.2767,5484.0
2021-12-08 14:10:00,648.04,648.31,646.86,647.79,12564.0,646.2966,646.5659,645.1198,646.0473,12564.0
2021-12-08 14:20:00,647.89,650.23,647.82,649.71,11633.0,646.147,648.4807,646.0772,647.9621,11633.0
2021-12-08 14:30:00,649.57,650.66,649.34,650.3,10444.0,647.8225,648.9096,647.5931,648.5505,10444.0
2021-12-08 14:40:00,651.0,651.11,649.61,650.32,9356.0,649.2486,649.3583,647.8624,648.5705,9356.0
2021-12-08 14:50:00,650.3,650.49,649.51,650.01,5844.0,648.5505,648.74,647.7626,648.2613,5844.0
2021-12-08 15:00:00,650.2,650.2,648.89,649.18,4885.0,648.4508,648.4508,647.1443,647.4335,4885.0
2021-12-08 15:10:00,649.2,651.2,649.19,650.11,10439.0,647.4535,649.4481,647.4435,648.361,10439.0
2021-12-08 15:20:00,650.08,651.41,649.3,651.09,6043.0,648.3311,649.6575,647.5532,649.3384,6043.0
2021-12-08 15:30:00,651.33,651.33,649.27,650.67,6431.0,649.5777,649.5777,647.5233,648.9195,6431.0
2021-12-08 15:40:00,650.68,651.31,649.88,651.31,12453.0,648.9295,649.5578,648.1316,649.5578,12453.0
2021-12-08 15:50:00,651.89,655.75,651.68,654.04,62526.0,650.1362,653.9859,649.9268,652.2805,62526.0
2021-12-09 09:30:00,650.0,653.67,646.67,648.13,17064.0,648.2513,651.9115,644.9303,646.3864,17064.0
2021-12-09 09:40:00,648.6,656.97,648.6,655.87,9177.0,646.8551,655.2026,646.8551,654.1055,9177.0
2021-12-09 09:50:00,657.0,666.66,657.0,666.66,26426.0,655.2325,664.8665,655.2325,664.8665,26426.0
2021-12-09 10:00:00,665.89,665.89,662.08,662.3,24325.0,664.0986,664.0986,660.2988,660.5182,24325.0
2021-12-09 10:10:00,662.61,665.99,662.53,663.13,13765.0,660.8274,664.1983,660.7476,661.346,13765.0
2021-12-09 10:20:00,662.79,665.49,662.7,663.0,12755.0,661.0069,663.6997,660.9172,661.2164,12755.0
2021-12-09 10:30:00,662.02,662.71,658.35,659.0,7936.0,660.239,660.9271,656.5789,657.2271,7936.0
2021-12-09 10:40:00,659.51,661.1,658.93,660.0,10969.0,657.7357,659.3215,657.1573,658.2244,10969.0
2021-12-09 10:50:00,660.51,664.98,659.84,663.8,10432.0,658.7331,663.191,658.0649,662.0142,10432.0
2021-12-09 11:00:00,663.97,664.76,662.72,663.09,9801.0,662.1837,662.9716,660.9371,661.3061,9801.0
2021-12-09 11:10:00,663.24,664.76,662.66,664.76,9162.0,661.4557,662.9716,660.8773,662.9716,9162.0
2021-12-09 11:20:00,664.19,666.96,664.19,665.62,17144.0,662.4032,665.1657,662.4032,663.8293,17144.0
2021-12-09 11:30:00,665.02,667.56,664.27,664.27,9075.0,663.2309,665.7641,662.4829,662.4829,9075.0
2021-12-09 11:40:00,664.71,665.62,664.0,664.44,3800.0,662.9218,663.8293,662.2137,662.6525,3800.0
2021-12-09 11:50:00,664.22,665.26,664.02,664.61,6021.0,662.4331,663.4703,662.2336,662.822,6021.0
2021-12-09 12:00:00,664.63,665.5,664.35,665.12,4845.0,662.842,663.7096,662.5627,663.3306,4845.0
2021-12-09 12:10:00,665.45,665.68,662.09,663.27,8522.0,663.6598,663.8891,660.3088,661.4856,8522.0
2021-12-09 12:20:00,663.45,663.7,662.76,663.48,6898.0,661.6651,661.9145,660.977,661.6951,6898.0
2021-12-09 12:30:00,663.16,663.63,662.01,662.13,3648.0,661.3759,661.8447,660.229,660.3487,3648.0
2021-12-09 12:40:00,662.18,662.48,660.03,662.0,4367.0,660.3986,660.6978,658.2543,660.219,4367.0
2021-12-09 12:50:00,662.52,662.52,660.56,660.56,4413.0,660.7376,660.7376,658.7829,658.7829,4413.0
2021-12-09 13:00:00,660.66,661.49,659.58,661.49,6462.0,658.8826,659.7104,657.8056,659.7104,6462.0
2021-12-09 13:10:00,661.75,663.02,661.05,663.02,3673.0,659.9697,661.2363,659.2716,661.2363,3673.0
2021-12-09 13:20:00,663.2,663.2,661.53,662.02,3121.0,661.4158,661.4158,659.7503,660.239,3121.0
2021-12-09 13:30:00,662.06,664.51,661.8,664.13,8744.0,660.2789,662.7223,660.0196,662.3433,8744.0
2021-12-09 13:40:00,663.64,664.55,663.05,663.06,2485.0,661.8546,662.7622,661.2662,661.2762,2485.0
2021-12-09 13:50:00,662.52,663.17,660.93,662.86,6056.0,660.7376,661.3859,659.1519,661.0767,6056.0
2021-12-09 14:00:00,662.96,664.03,662.68,663.68,2985.0,661.1765,662.2436,660.8972,661.8945,2985.0
2021-12-09 14:10:00,663.55,664.96,663.12,663.84,4889.0,661.7649,663.1711,661.336,662.0541,4889.0
2021-12-09 14:20:00,663.27,664.0,661.9,664.0,6146.0,661.4856,662.2137,660.1193,662.2137,6146.0
2021-12-09 14:30:00,663.77,665.48,663.75,665.48,5575.0,661.9843,663.6897,661.9643,663.6897,5575.0
2021-12-09 14:40:00,665.71,666.59,665.08,665.34,6533.0,663.9191,664.7967,663.2908,663.5501,6533.0
2021-12-09 14:50:00,665.48,665.96,664.18,664.35,8736.0,663.6897,664.1684,662.3932,662.5627,8736.0
2021-12-09 15:00:00,664.3,665.36,663.49,665.0,7695.0,662.5129,663.57,661.705,663.211,7695.0
2021-12-09 15:10:00,664.99,665.73,664.34,664.95,6300.0,663.201,663.939,662.5527,663.1611,6300.0
2021-12-09 15:20:00,664.55,664.72,662.37,662.61,8519.0,662.7622,662.9317,660.588,660.8274,8519.0
2021-12-09 15:30:00,662.6,664.11,661.96,662.46,8701.0,660.8174,662.3234,660.1792,660.6778,8701.0
2021-12-09 15:40:00,662.47,663.71,662.1,663.54,7491.0,660.6878,661.9244,660.3188,661.7549,7491.0
2021-12-09 15:50:00,663.62,667.48,663.51,665.76,90931.0,661.8347,665.6843,661.725,663.9689,90931.0
2021-12-10 09:30:00,662.94,663.83,656.24,661.63,28085.0,661.1565,662.0441,654.4745,659.85,28085.0
2021-12-10 09:40:00,660.96,669.98,660.55,669.98,12607.0,659.1818,668.1776,658.7729,668.1776,12607.0
2021-12-10 09:50:00,670.0,671.47,665.96,666.0,17474.0,668.1975,669.6636,664.1684,664.2083,17474.0
2021-12-10 10:00:00,666.67,668.86,662.34,664.14,13733.0,664.8765,667.0606,660.5581,662.3533,13733.0
2021-12-10 10:10:00,663.0,666.1,662.62,665.43,4951.0,661.2164,664.308,660.8374,663.6398,4951.0
2021-12-10 10:20:00,665.6,666.19,664.28,665.1,6080.0,663.8094,664.3978,662.4929,663.3107,6080.0
2021-12-10 10:30:00,665.02,667.0,662.7,662.7,12111.0,663.2309,665.2056,660.9172,660.9172,12111.0
2021-12-10 10:40:00,663.01,663.93,661.21,661.22,10604.0,661.2263,662.1439,659.4312,659.4411,10604.0
2021-12-10 10:50:00,661.81,662.41,660.91,662.13,4810.0,660.0296,660.6279,659.132,660.3487,4810.0
2021-12-10 11:00:00,661.74,661.94,656.45,657.67,6517.0,659.9597,660.1592,654.684,655.9007,6517.0
2021-12-10 11:10:00,659.2,660.14,657.08,657.61,10811.0,657.4266,658.364,655.3123,655.8409,10811.0
2021-12-10 11:20:00,657.37,659.27,657.36,659.17,2992.0,655.6015,657.4964,655.5915,657.3967,2992.0
2021-12-10 11:30:00,659.44,663.98,658.98,663.3,6579.0,657.6659,662.1937,657.2072,661.5155,6579.0
2021-12-10 11:40:00,663.36,665.95,663.2,664.94,12784.0,661.5754,664.1584,661.4158,663.1511,12784.0
2021-12-10 11:50:00,665.21,668.84,665.21,668.7,11089.0,663.4204,667.0406,663.4204,666.901,11089.0
2021-12-10 12:00:00,668.32,668.78,667.12,667.8,6517.0,666.522,666.9808,665.3253,666.0034,6517.0
2021-12-10 12:10:00,667.64,668.22,667.63,668.22,1886.0,665.8439,666.4223,665.8339,666.4223,1886.0
2021-12-10 12:20:00,668.62,669.15,667.79,667.79,3479.0,666.8212,667.3498,665.9935,665.9935,3479.0
2021-12-10 12:30:00,667.74,668.71,667.74,668.31,1745.0,665.9436,666.911,665.9436,666.5121,1745.0
2021-12-10 12:40:00,668.83,670.64,668.04,670.27,6793.0,667.0307,668.8358,666.2428,668.4668,6793.0
2021-12-10 12:50:00,670.47,671.99,670.45,670.98,5404.0,668.6663,670.1822,668.6463,669.1749,5404.0
2021-12-10 13:00:00,671.19,671.89,669.66,669.66,3118.0,669.3843,670.0824,667.8584,667.8584,3118.0
2021-12-10 13:10:00,670.0,671.04,669.93,670.28,3324.0,668.1975,669.2347,668.1277,668.4768,3324.0
2021-12-10 13:20:00,670.61,671.38,670.5,670.5,5160.0,668.8059,669.5738,668.6962,668.6962,5160.0
2021-12-10 13:30:00,670.11,671.0,668.67,668.67,8231.0,668.3072,669.1948,666.8711,666.8711,8231.0
2021-12-10 13:40:00,668.88,670.0,668.88,669.24,5444.0,667.0805,668.1975,667.0805,667.4396,5444.0
2021-12-10 13:50:00,669.71,670.0,668.71,668.82,6801.0,667.9083,668.1975,666.911,667.0207,6801.0
2021-12-10 14:00:00,668.83,669.8,668.67,669.48,5858.0,667.0307,667.9981,666.8711,667.6789,5858.0
2021-12-10 14:10:00,669.0,669.68,668.07,668.16,3928.0,667.2002,667.8784,666.2727,666.3625,3928.0
2021-12-10 14:20:00,668.22,668.62,666.8,667.76,3570.0,666.4223,666.8212,665.0061,665.9635,3570.0
2021-12-10 14:30:00,668.18,669.67,667.61,669.66,12032.0,666.3824,667.8684,665.814,667.8584,12032.0
2021-12-10 14:40:00,669.45,670.95,669.32,670.73,7838.0,667.649,669.145,667.5194,668.9256,7838.0
2021-12-10 14:50:00,670.67,672.45,670.41,672.1,13729.0,668.8657,670.6409,668.6064,670.2919,13729.0
2021-12-10 15:00:00,672.13,672.14,667.9,668.52,15686.0,670.3218,670.3318,666.1032,666.7215,15686.0
2021-12-10 15:10:00,667.61,668.42,667.6,668.3,3250.0,665.814,666.6218,665.804,666.5021,3250.0
2021-12-10 15:20:00,668.37,669.74,668.37,669.06,5906.0,666.5719,667.9382,666.5719,667.26,5906.0
2021-12-10 15:30:00,668.97,669.84,668.96,669.3,5508.0,667.1703,668.038,667.1603,667.4994,5508.0
2021-12-10 15:40:00,669.51,671.35,669.25,669.25,14738.0,667.7088,669.5439,667.4495,667.4495,14738.0
2021-12-10 15:50:00,669.73,670.34,668.13,669.5,29106.0,667.9282,668.5366,666.3326,667.6989,29106.0
2021-12-13 09:30:00,653.12,660.0,647.52,652.28,71425.0,651.3629,658.2244,645.778,650.5252,71425.0
2021-12-13 09:40:00,651.38,653.0,637.44,641.9,44696.0,649.6276,651.2433,635.7251,640.1731,44696.0
2021-12-13 09:50:00,642.57,645.89,641.15,643.26,33209.0,640.8413,644.1524,639.4251,641.5295,33209.0
2021-12-13 10:00:00,643.87,648.5,640.69,647.91,25288.0,642.1378,646.7554,638.9664,646.1669,25288.0
2021-12-13 10:10:00,648.91,653.04,648.08,652.34,26365.0,647.1643,651.2831,646.3365,650.585,26365.0
2021-12-13 10:20:00,651.56,654.0,649.57,650.31,17692.0,649.8071,652.2406,647.8225,648.5605,17692.0
2021-12-13 10:30:00,650.25,653.58,649.16,649.17,12068.0,648.5007,651.8217,647.4136,647.4236,12068.0
2021-12-13 10:40:00,649.79,653.29,649.78,651.53,12778.0,648.0419,651.5325,648.0319,649.7772,12778.0
2021-12-13 10:50:00,651.86,652.1,646.93,648.47,13321.0,650.1063,650.3457,645.1896,646.7254,13321.0
2021-12-13 11:00:00,647.86,652.39,647.17,651.72,10903.0,646.1171,650.6349,645.4289,649.9667,10903.0
2021-12-13 11:10:00,651.64,652.58,650.21,650.4,5173.0,649.8869,650.8244,648.4608,648.6503,5173.0
2021-12-13 11:20:00,650.7,653.25,650.7,653.25,9916.0,648.9494,651.4926,648.9494,651.4926,9916.0
2021-12-13 11:30:00,653.25,654.19,651.66,653.98,20092.0,651.4926,652.4301,649.9069,652.2206,20092.0
2021-12-13 11:40:00,653.55,653.74,651.74,652.49,10261.0,651.7918,651.9813,649.9866,650.7346,10261.0
2021-12-13 11:50:00,652.68,653.39,649.12,649.33,11038.0,650.9241,651.6322,647.3737,647.5831,11038.0
2021-12-13 12:00:00,648.94,649.51,647.82,649.12,7682.0,647.1942,647.7626,646.0772,647.3737,7682.0
2021-12-13 12:10:00,649.25,649.5,646.14,647.59,11450.0,647.5033,647.7527,644.4017,645.8478,11450.0
2021-12-13 12:20:00,647.56,649.43,647.18,649.01,6459.0,645.8179,647.6829,645.4389,647.264,6459.0
2021-12-13 12:30:00,649.01,650.18,649.01,649.74,6337.0,647.264,648.4308,647.264,647.992,6337.0
2021-12-13 12:40:00,650.04,650.33,648.28,648.6,3468.0,648.2912,648.5804,646.536,646.8551,3468.0
2021-12-13 12:50:00,648.56,649.77,648.34,649.35,4077.0,646.8152,648.0219,646.5958,647.6031,4077.0
2021-12-13 13:00:00,649.45,650.29,649.08,649.58,6359.0,647.7028,648.5405,647.3338,647.8325,6359.0
2021-12-13 13:10:00,649.91,650.14,649.13,650.05,3840.0,648.1616,648.3909,647.3837,648.3012,3840.0
2021-12-13 13:20:00,650.02,650.02,648.07,648.09,7366.0,648.2713,648.2713,646.3265,646.3465,7366.0
2021-12-13 13:30:00,648.3,650.05,648.3,649.38,6367.0,646.5559,648.3012,646.5559,647.633,6367.0
2021-12-13 13:40:00,650.23,652.93,650.01,652.46,10549.0,648.4807,651.1734,648.2613,650.7047,10549.0
2021-12-13 13:50:00,651.85,655.4,651.73,654.64,15867.0,650.0963,653.6368,649.9767,652.8788,15867.0
2021-12-13 14:00:00,654.79,658.51,654.65,658.51,3178.0,653.0284,656.7384,652.8888,656.7384,3178.0
2021-12-13 14:10:00,659.0,659.83,657.73,659.12,13331.0,657.2271,658.0549,655.9605,657.3468,13331.0
2021-12-13 14:20:00,659.43,660.0,657.91,658.01,5074.0,657.656,658.2244,656.14,656.2398,5074.0
2021-12-13 14:30:00,658.89,659.7,657.69,659.4,6512.0,657.1174,657.9252,655.9206,657.626,6512.0
2021-12-13 14:40:00,659.31,660.55,659.06,660.37,3892.0,657.5363,658.7729,657.287,658.5934,3892.0
2021-12-13 14:50:00,660.39,661.25,660.0,660.54,6290.0,658.6134,659.4711,658.2244,658.763,6290.0
2021-12-13 15:00:00,660.14,662.5,660.14,662.15,7763.0,658.364,660.7177,658.364,660.3686,7763.0
2021-12-13 15:10:00,662.2,663.31,662.06,663.31,6933.0,660.4185,661.5255,660.2789,661.5255,6933.0
2021-12-13 15:20:00,663.02,665.0,663.02,663.83,8645.0,661.2363,663.211,661.2363,662.0441,8645.0
2021-12-13 15:30:00,663.79,664.4,661.71,661.98,9145.0,662.0042,662.6126,659.9298,660.1991,9145.0
2021-12-13 15:40:00,661.64,663.61,661.64,661.88,8616.0,659.86,661.8247,659.86,660.0994,8616.0
2021-12-13 15:50:00,661.93,662.45,660.12,660.14,35491.0,660.1492,660.6678,658.3441,658.364,35491.0
2021-12-14 09:30:00,652.23,660.99,651.89,657.8,30276.0,650.4753,659.2118,650.1362,656.0303,30276.0
2021-12-14 09:40:00,658.85,663.2,656.96,661.14,6095.0,657.0775,661.4158,655.1926,659.3614,6095.0
2021-12-14 09:50:00,661.34,664.48,659.76,662.69,9924.0,659.5608,662.6924,657.9851,660.9072,9924.0
2021-12-14 10:00:00,661.61,662.49,657.85,661.3,6563.0,659.8301,660.7077,656.0802,659.5209,6563.0
2021-12-14 10:10:00,661.87,667.37,661.86,664.8,11083.0,660.0894,665.5746,660.0794,663.0115,11083.0
2021-12-14 10:20:00,665.0,668.37,664.76,668.37,7627.0,663.211,666.5719,662.9716,666.5719,7627.0
2021-12-14 10:30:00,667.58,668.75,664.75,667.28,13238.0,665.784,666.9509,662.9616,665.4848,13238.0
2021-12-14 10:40:00,667.85,669.0,666.27,667.0,5874.0,666.0533,667.2002,664.4776,665.2056,5874.0
2021-12-14 10:50:00,667.49,670.79,667.04,670.79,10766.0,665.6943,668.9854,665.2455,668.9854,10766.0
2021-12-14 11:00:00,670.42,670.83,668.88,669.06,10763.0,668.6164,669.0253,667.0805,667.26,10763.0
2021-12-14 11:10:00,669.75,671.11,668.98,669.53,16191.0,667.9482,669.3045,667.1803,667.7288,16191.0
2021-12-14 11:20:00,669.03,672.48,669.03,671.22,10818.0,667.2301,670.6708,667.2301,669.4142,10818.0
2021-12-14 11:30:00,670.39,670.41,665.3,665.3,6351.0,668.5865,668.6064,663.5102,663.5102,6351.0
2021-12-14 11:40:00,666.08,666.69,665.29,666.1,3863.0,664.2881,664.8964,663.5002,664.308,3863.0
2021-12-14 11:50:00,666.09,670.0,666.09,669.95,3524.0,664.298,668.1975,664.298,668.1477,3524.0
2021-12-14 12:00:00,669.61,671.8,669.54,671.5,9022.0,667.8086,669.9927,667.7388,669.6935,9022.0
2021-12-14 12:10:00,671.72,672.8,670.74,672.56,5275.0,669.9129,670.99,668.9355,670.7506,5275.0
2021-12-14 12:20:00,672.36,673.87,672.34,673.0,5093.0,670.5512,672.0571,670.5312,671.1895,5093.0
2021-12-14 12:30:00,672.89,673.35,669.24,670.53,12561.0,671.0797,671.5385,667.4396,668.7261,12561.0
2021-12-14 12:40:00,670.2,671.68,669.74,671.14,4084.0,668.397,669.873,667.9382,669.3345,4084.0
2021-12-14 12:50:00,671.39,672.45,670.76,672.45,6668.0,669.5838,670.6409,668.9555,670.6409,6668.0
2021-12-14 13:00:00,672.11,672.25,671.02,671.02,10034.0,670.3018,670.4415,669.2148,669.2148,10034.0
2021-12-14 13:10:00,671.15,671.62,668.8,668.8,7976.0,669.3444,669.8132,667.0007,667.0007,7976.0
2021-12-14 13:20:00,669.27,669.89,669.12,669.89,2305.0,667.4695,668.0878,667.3199,668.0878,2305.0
2021-12-14 13:30:00,669.31,669.66,667.0,667.16,8072.0,667.5094,667.8584,665.2056,665.3652,8072.0
2021-12-14 13:40:00,666.4,667.86,665.09,667.86,2491.0,664.6072,666.0633,663.3007,666.0633,2491.0
2021-12-14 13:50:00,668.5,668.5,666.27,667.24,4484.0,666.7016,666.7016,664.4776,665.4449,4484.0
2021-12-14 14:00:00,667.03,667.03,665.12,666.14,8259.0,665.2355,665.2355,663.3306,664.3479,8259.0
2021-12-14 14:10:00,665.61,666.14,665.2,665.35,2408.0,663.8193,664.3479,663.4104,663.56,2408.0
2021-12-14 14:20:00,665.27,666.87,664.94,666.87,2405.0,663.4802,665.0759,663.1511,665.0759,2405.0
2021-12-14 14:30:00,667.55,669.63,667.55,668.75,1047.0,665.7541,667.8285,665.7541,666.9509,1047.0
2021-12-14 14:40:00,669.12,670.0,668.04,669.36,5774.0,667.3199,668.1975,666.2428,667.5592,5774.0
2021-12-14 14:50:00,670.0,670.5,669.35,670.18,2659.0,668.1975,668.6962,667.5493,668.377,2659.0
2021-12-14 15:00:00,670.63,672.7,670.23,672.68,9427.0,668.8258,670.8903,668.4269,670.8703,9427.0
2021-12-14 15:10:00,672.84,672.88,670.83,671.15,7581.0,671.0299,671.0698,669.0253,669.3444,7581.0
2021-12-14 15:20:00,670.61,673.26,670.61,673.26,6011.0,668.8059,671.4488,668.8059,671.4488,6011.0
2021-12-14 15:30:00,673.07,673.07,671.67,671.75,6944.0,671.2593,671.2593,669.863,669.9428,6944.0
2021-12-14 15:40:00,671.52,671.56,669.79,670.14,11618.0,669.7134,669.7533,667.9881,668.3371,11618.0
2021-12-14 15:50:00,669.92,671.33,669.18,670.97,23409.0,668.1177,669.5239,667.3797,669.1649,23409.0
2021-12-15 09:30:00,646.99,657.0,645.0,653.0,29881.0,645.2494,655.2325,643.2648,651.2433,29881.0
2021-12-15 09:40:00,652.3,659.89,651.0,658.8,11956.0,650.5451,658.1147,649.2486,657.0277,11956.0
2021-12-15 09:50:00,660.0,662.63,651.0,651.8,15021.0,658.2244,660.8473,649.2486,650.0465,15021.0
2021-12-15 10:00:00,651.66,654.7,651.65,653.58,6129.0,649.9069,652.9387,649.8969,651.8217,6129.0
2021-12-15 10:10:00,655.41,659.34,655.35,657.26,7714.0,653.6468,657.5662,653.5869,655.4918,7714.0
2021-12-15 10:20:00,656.34,656.71,653.07,655.28,4226.0,654.5743,654.9433,651.3131,653.5171,4226.0
2021-12-15 10:30:00,654.77,657.91,652.6,652.61,4872.0,653.0085,656.14,650.8443,650.8543,4872.0
2021-12-15 10:40:00,652.88,653.66,651.51,653.27,4351.0,651.1236,651.9015,649.7573,651.5125,4351.0
2021-12-15 10:50:00,653.15,655.39,652.51,652.57,2818.0,651.3929,653.6268,650.7546,650.8144,2818.0
2021-12-15 11:00:00,653.2,657.23,652.77,656.14,3217.0,651.4427,655.4619,651.0139,654.3748,3217.0
2021-12-15 11:10:00,656.73,656.73,654.03,654.9,5211.0,654.9632,654.9632,652.2705,653.1381,5211.0
2021-12-15 11:20:00,655.69,657.97,655.47,656.16,2506.0,653.926,656.1999,653.7066,654.3948,2506.0
2021-12-15 11:30:00,657.43,659.0,656.31,658.74,4762.0,655.6613,657.2271,654.5444,656.9678,4762.0
2021-12-15 11:40:00,658.59,658.88,657.0,657.53,4935.0,656.8182,657.1074,655.2325,655.7611,4935.0
2021-12-15 11:50:00,657.3,659.02,656.93,657.97,5904.0,655.5317,657.2471,655.1627,656.1999,5904.0
2021-12-15 12:00:00,657.84,658.94,656.39,657.39,2070.0,656.0702,657.1673,654.6241,655.6214,2070.0
2021-12-15 12:10:00,655.89,658.56,655.89,657.82,9420.0,654.1255,656.7883,654.1255,656.0503,9420.0
2021-12-15 12:20:00,657.79,657.79,654.53,655.3,5660.0,656.0204,656.0204,652.7691,653.5371,5660.0
2021-12-15 12:30:00,656.58,656.58,651.88,652.72,5432.0,654.8136,654.8136,650.1263,650.964,5432.0
2021-12-15 12:40:00,652.98,652.98,651.58,651.59,3215.0,651.2233,651.2233,649.8271,649.837,3215.0
2021-12-15 12:50:00,651.81,653.55,651.81,653.52,4300.0,650.0565,651.7918,650.0565,651.7619,4300.0
2021-12-15 13:00:00,652.94,653.59,651.42,653.59,3842.0,651.1834,651.8317,649.6675,651.8317,3842.0
2021-12-15 13:10:00,653.58,653.58,651.01,651.07,2647.0,651.8217,651.8217,649.2586,649.3184,2647.0
2021-12-15 13:20:00,652.04,652.34,651.37,651.37,2311.0,650.2858,650.585,649.6176,649.6176,2311.0
2021-12-15 13:30:00,652.53,654.0,651.51,652.13,5100.0,650.7745,652.2406,649.7573,650.3756,5100.0
2021-12-15 13:40:00,651.9,652.53,650.86,652.36,2722.0,650.1462,650.7745,649.109,650.605,2722.0
2021-12-15 13:50:00,651.93,655.32,651.93,655.32,3000.0,650.1761,653.557,650.1761,653.557,3000.0
2021-12-15 14:00:00,655.5,656.96,651.02,654.99,7209.0,653.7365,655.1926,649.2686,653.2279,7209.0
2021-12-15 14:10:00,654.97,655.39,653.22,653.58,13415.0,653.208,653.6268,651.4627,651.8217,13415.0
2021-12-15 14:20:00,653.56,655.04,650.52,651.5,15172.0,651.8017,653.2778,648.7699,649.7473,15172.0
2021-12-15 14:30:00,651.1,651.4,648.5,651.1,24021.0,649.3484,649.6476,646.7554,649.3484,24021.0
2021-12-15 14:40:00,650.83,652.29,650.35,650.71,10021.0,649.0791,650.5352,648.6004,648.9594,10021.0
2021-12-15 14:50:00,650.71,655.19,650.42,651.71,12864.0,648.9594,653.4274,648.6702,649.9567,12864.0
2021-12-15 15:00:00,651.42,656.0,651.42,655.99,12558.0,649.6675,654.2352,649.6675,654.2252,12558.0
2021-12-15 15:10:00,655.99,658.51,654.78,657.21,8616.0,654.2252,656.7384,653.0185,655.4419,8616.0
2021-12-15 15:20:00,657.33,657.61,656.34,657.06,18923.0,655.5616,655.8409,654.5743,655.2923,18923.0
2021-12-15 15:30:00,656.68,659.42,655.74,658.73,15643.0,654.9134,657.646,653.9759,656.9578,15643.0
2021-12-15 15:40:00,658.86,659.28,655.63,656.66,18621.0,657.0875,657.5064,653.8662,654.8934,18621.0
2021-12-15 15:50:00,656.57,659.54,656.57,657.93,40326.0,654.8037,657.7657,654.8037,656.16,40326.0
2021-12-16 09:30:00,644.74,656.34,640.96,650.0,51341.0,643.0055,654.5743,639.2356,648.2513,51341.0
2021-12-16 09:40:00,649.76,653.27,649.76,650.37,10764.0,648.012,651.5125,648.012,648.6203,10764.0
2021-12-16 09:50:00,650.99,651.15,647.5,649.59,24871.0,649.2387,649.3982,645.7581,647.8424,24871.0
2021-12-16 10:00:00,648.82,651.07,646.0,649.0,20069.0,647.0745,649.3184,644.2621,647.254,20069.0
2021-12-16 10:10:00,648.5,649.64,644.92,645.66,16027.0,646.7554,647.8923,643.185,643.923,16027.0
2021-12-16 10:20:00,645.82,646.68,643.35,644.41,18020.0,644.0826,644.9403,641.6192,642.6764,18020.0
2021-12-16 10:30:00,645.18,646.57,643.35,643.96,8526.0,643.4443,644.8306,641.6192,642.2276,8526.0
2021-12-16 10:40:00,643.83,644.93,641.96,644.8,7823.0,642.0979,643.195,640.233,643.0653,7823.0
2021-12-16 10:50:00,644.54,645.8,644.24,644.99,11842.0,642.806,644.0626,642.5068,643.2548,11842.0
2021-12-16 11:00:00,645.15,645.65,642.44,643.52,7488.0,643.4144,643.913,640.7117,641.7888,7488.0
2021-12-16 11:10:00,643.74,643.74,642.0,642.14,8989.0,642.0082,642.0082,640.2728,640.4125,8989.0
2021-12-16 11:20:00,641.89,642.37,638.79,639.49,13354.0,640.1631,640.6419,637.0715,637.7696,13354.0
2021-12-16 11:30:00,639.84,641.3,638.76,640.19,8902.0,638.1187,639.5747,637.0416,638.4677,8902.0
2021-12-16 11:40:00,640.2,640.32,637.31,637.5,14294.0,638.4777,638.5974,635.5955,635.785,14294.0
2021-12-16 11:50:00,637.4,637.72,635.02,635.96,14585.0,635.6852,636.0044,633.3116,634.2491,14585.0
2021-12-16 12:00:00,636.28,636.46,634.57,635.44,6218.0,634.5682,634.7478,632.8628,633.7305,6218.0
2021-12-16 12:10:00,635.53,635.94,635.14,635.14,4680.0,633.8203,634.2292,633.4313,633.4313,4680.0
2021-12-16 12:20:00,635.14,635.53,634.38,634.8,15453.0,633.4313,633.8203,632.6733,633.0922,15453.0
2021-12-16 12:30:00,634.63,635.25,633.37,633.69,11941.0,632.9227,633.541,631.6661,631.9852,11941.0
2021-12-16 12:40:00,633.43,635.04,633.35,634.04,4567.0,631.7259,633.3316,631.6461,632.3343,4567.0
2021-12-16 12:50:00,633.45,634.69,632.68,634.44,5574.0,631.7459,632.9825,630.9779,632.7332,5574.0
2021-12-16 13:00:00,634.9,636.06,634.58,635.46,7877.0,633.1919,634.3488,632.8728,633.7504,7877.0
2021-12-16 13:10:00,635.51,636.47,635.17,636.33,3922.0,633.8003,634.7577,633.4612,634.6181,3922.0
2021-12-16 13:20:00,636.59,636.97,634.79,634.9,7479.0,634.8774,635.2564,633.0822,633.1919,7479.0
2021-12-16 13:30:00,635.15,635.96,633.65,634.09,5929.0,633.4413,634.2491,631.9453,632.3841,5929.0
2021-12-16 13:40:00,634.67,635.6,634.05,634.88,3405.0,632.9626,633.8901,632.3442,633.172,3405.0
2021-12-16 13:50:00,634.58,635.47,633.54,635.03,12662.0,632.8728,633.7604,631.8356,633.3216,12662.0
2021-12-16 14:00:00,635.02,635.27,633.77,633.87,7177.0,633.3116,633.561,632.065,632.1647,7177.0
2021-12-16 14:10:00,633.88,634.33,632.95,633.5,4400.0,632.1747,632.6235,631.2472,631.7957,4400.0
2021-12-16 14:20:00,633.38,634.42,632.05,634.08,7307.0,631.676,632.7132,630.3496,632.3742,7307.0
2021-12-16 14:30:00,634.27,635.31,633.76,634.8,5590.0,632.5636,633.6008,632.055,633.0922,5590.0
2021-12-16 14:40:00,634.99,635.02,633.13,633.48,8207.0,633.2817,633.3116,631.4267,631.7758,8207.0
2021-12-16 14:50:00,633.55,634.83,632.65,634.83,6000.0,631.8456,633.1221,630.948,633.1221,6000.0
2021-12-16 15:00:00,634.5,634.62,633.12,633.6,9245.0,632.793,632.9127,631.4167,631.8954,9245.0
2021-12-16 15:10:00,633.23,633.71,630.1,630.71,15708.0,631.5264,632.0052,628.4049,629.0132,15708.0
2021-12-16 15:20:00,630.96,633.13,630.96,632.37,6044.0,629.2625,631.4267,629.2625,630.6688,6044.0
2021-12-16 15:30:00,632.25,634.27,632.07,634.2,15333.0,630.5491,632.5636,630.3696,632.4938,15333.0
2021-12-16 15:40:00,634.2,634.46,631.8,632.15,22552.0,632.4938,632.7531,630.1003,630.4493,22552.0
2021-12-16 15:50:00,632.14,635.02,631.65,632.0,82303.0,630.4394,633.3116,629.9507,630.2998,82303.0
2021-12-17 09:30:00,631.04,631.04,625.7,627.78,100364.0,629.3423,629.3423,624.0167,626.0911,100364.0
2021-12-17 09:40:00,627.62,631.16,626.37,627.27,11935.0,625.9315,629.462,624.6849,625.5825,11935.0
2021-12-17 09:50:00,627.24,628.3,623.63,626.06,13085.0,625.5526,626.6097,621.9523,624.3757,13085.0
2021-12-17 10:00:00,626.06,626.22,624.55,625.77,8195.0,624.3757,624.5353,622.8698,624.0865,8195.0
2021-12-17 10:10:00,624.76,625.49,621.22,622.92,12047.0,623.0792,623.8073,619.5488,621.2442,12047.0
2021-12-17 10:20:00,622.79,625.25,622.1,624.7,6676.0,621.1145,623.5679,620.4264,623.0194,6676.0
2021-12-17 10:30:00,624.6,624.6,620.35,621.26,13556.0,622.9197,622.9197,618.6811,619.5886,13556.0
2021-12-17 10:40:00,620.7,623.18,618.23,622.35,9527.0,619.0302,621.5035,616.5668,620.6757,9527.0
2021-12-17 10:50:00,622.63,623.38,620.27,620.27,6727.0,620.955,621.7029,618.6013,618.6013,6727.0
2021-12-17 11:00:00,620.3,623.37,620.05,622.68,7214.0,618.6312,621.693,618.3819,621.0048,7214.0
2021-12-17 11:10:00,622.6,623.39,620.01,620.46,16709.0,620.925,621.7129,618.342,618.7908,16709.0
2021-12-17 11:20:00,621.27,621.27,618.73,618.74,8897.0,619.5986,619.5986,617.0655,617.0754,8897.0
2021-12-17 11:30:00,618.66,619.9,617.36,619.39,8073.0,616.9956,618.2323,615.6991,617.7237,8073.0
2021-12-17 11:40:00,619.35,620.0,618.5,618.96,6098.0,617.6838,618.332,616.8361,617.2948,6098.0
2021-12-17 11:50:00,618.44,620.5,618.43,619.0,5990.0,616.7762,618.8307,616.7663,617.3347,5990.0
2021-12-17 12:00:00,618.24,618.93,616.65,616.96,9336.0,616.5768,617.2649,614.991,615.3002,9336.0
2021-12-17 12:10:00,616.73,617.65,616.39,616.93,7553.0,615.0708,615.9884,614.7317,615.2703,7553.0
2021-12-17 12:20:00,617.19,617.44,616.64,617.09,8998.0,615.5296,615.7789,614.9811,615.4299,8998.0
2021-12-17 12:30:00,617.09,619.87,617.06,619.07,8507.0,615.4299,618.2024,615.3999,617.4045,8507.0
2021-12-17 12:40:00,619.37,619.61,616.56,617.36,9777.0,617.7037,617.9431,614.9013,615.6991,9777.0
2021-12-17 12:50:00,617.31,617.51,615.78,616.09,9000.0,615.6493,615.8487,614.1234,614.4326,9000.0
2021-12-17 13:00:00,616.51,617.19,615.2,615.54,8907.0,614.8514,615.5296,613.5449,613.884,8907.0
2021-12-17 13:10:00,615.65,617.32,615.65,616.58,7334.0,613.9937,615.6592,613.9937,614.9212,7334.0
2021-12-17 13:20:00,616.48,618.7,616.48,618.26,9615.0,614.8215,617.0355,614.8215,616.5967,9615.0
2021-12-17 13:30:00,618.11,619.0,617.94,618.72,17696.0,616.4471,617.3347,616.2776,617.0555,17696.0
2021-12-17 13:40:00,618.78,618.87,616.98,617.88,10600.0,617.1153,617.2051,615.3202,616.2177,10600.0
2021-12-17 13:50:00,617.79,620.21,617.41,620.21,10276.0,616.128,618.5415,615.749,618.5415,10276.0
2021-12-17 14:00:00,620.02,620.3,619.3,619.62,25304.0,618.352,618.6312,617.6339,617.9531,25304.0
2021-12-17 14:10:00,619.57,623.26,619.41,622.92,12435.0,617.9032,621.5833,617.7436,621.2442,12435.0
2021-12-17 14:20:00,623.04,623.04,619.52,620.06,11423.0,621.3639,621.3639,617.8533,618.3919,11423.0
2021-12-17 14:30:00,620.08,620.84,619.75,619.83,9985.0,618.4118,619.1698,618.0827,618.1625,9985.0
2021-12-17 14:40:00,620.35,622.85,619.74,622.27,6668.0,618.6811,621.1744,618.0727,620.5959,6668.0
2021-12-17 14:50:00,622.09,622.46,621.17,621.46,8347.0,620.4164,620.7854,619.4989,619.7881,8347.0
2021-12-17 15:00:00,621.46,623.63,620.72,620.97,12003.0,619.7881,621.9523,619.0501,619.2994,12003.0
2021-12-17 15:10:00,620.75,622.96,620.15,622.72,9792.0,619.08,621.2841,618.4816,621.0447,9792.0
2021-12-17 15:20:00,622.99,624.41,622.13,622.23,6211.0,621.314,622.7302,620.4563,620.556,6211.0
2021-12-17 15:30:00,622.23,622.57,620.88,621.88,11013.0,620.556,620.8951,619.2097,620.207,11013.0
2021-12-17 15:40:00,622.2,623.09,619.61,619.61,18573.0,620.5261,621.4137,617.9431,617.9431,18573.0
2021-12-17 15:50:00,619.36,620.88,616.27,619.27,50852.0,617.6938,619.2097,614.6121,617.604,50852.0
2021-12-20 09:30:00,620.28,625.35,615.54,623.07,22227.0,618.6113,623.6676,613.884,621.3938,22227.0
2021-12-20 09:40:00,622.0,622.0,616.45,616.78,9113.0,620.3267,620.3267,614.7916,615.1207,9113.0
2021-12-20 09:50:00,617.12,618.57,613.23,613.49,5250.0,615.4598,616.9059,611.5802,611.8395,5250.0
2021-12-20 10:00:00,613.09,613.13,608.39,609.24,21847.0,611.4406,611.4805,606.7533,607.601,21847.0
2021-12-20 10:10:00,609.7,611.1,608.97,610.08,10173.0,608.0597,609.456,607.3317,608.4387,10173.0
2021-12-20 10:20:00,610.1,612.3,609.7,610.99,22122.0,608.4587,610.6527,608.0597,609.3463,22122.0
2021-12-20 10:30:00,610.99,611.38,608.61,610.0,9179.0,609.3463,609.7352,606.9727,608.3589,9179.0
2021-12-20 10:40:00,609.2,610.48,608.25,609.01,6598.0,607.5611,608.8376,606.6136,607.3716,6598.0
2021-12-20 10:50:00,609.8,610.29,608.09,609.1,10062.0,608.1595,608.6482,606.4541,607.4614,10062.0
2021-12-20 11:00:00,609.33,610.96,608.0,608.37,15411.0,607.6907,609.3164,606.3643,606.7333,15411.0
2021-12-20 11:10:00,608.07,608.74,607.16,608.21,7549.0,606.4341,607.1023,605.5266,606.5738,7549.0
2021-12-20 11:20:00,607.83,609.04,607.71,608.45,11314.0,606.1948,607.4015,606.0751,606.8131,11314.0
2021-12-20 11:30:00,608.9,608.91,606.18,606.19,6359.0,607.2619,607.2719,604.5492,604.5592,6359.0
2021-12-20 11:40:00,606.58,606.82,605.8,606.25,5836.0,604.9481,605.1875,604.1702,604.619,5836.0
2021-12-20 11:50:00,606.4,609.48,606.25,609.02,9440.0,604.7686,607.8403,604.619,607.3816,9440.0
2021-12-20 12:00:00,608.59,608.8,607.12,608.36,7050.0,606.9527,607.1622,605.4867,606.7233,7050.0
2021-12-20 12:10:00,608.54,609.03,607.13,607.65,13331.0,606.9029,607.3915,605.4967,606.0153,13331.0
2021-12-20 12:20:00,607.47,607.58,606.37,607.0,8415.0,605.8357,605.9454,604.7387,605.367,8415.0
2021-12-20 12:30:00,606.72,606.72,604.28,604.32,2950.0,605.0878,605.0878,602.6543,602.6942,2950.0
2021-12-20 12:40:00,604.26,605.16,604.26,604.95,3099.0,602.6344,603.532,602.6344,603.3225,3099.0
2021-12-20 12:50:00,604.74,605.79,602.65,603.65,9606.0,603.1131,604.1603,601.0287,602.026,9606.0
2021-12-20 13:00:00,603.37,604.4,603.24,604.05,3500.0,601.7468,602.774,601.6171,602.4249,3500.0
2021-12-20 13:10:00,604.56,605.62,603.94,605.18,4137.0,602.9336,603.9907,602.3152,603.5519,4137.0
2021-12-20 13:20:00,605.3,605.88,604.48,604.72,2389.0,603.6716,604.25,602.8538,603.0931,2389.0
2021-12-20 13:30:00,604.51,606.22,604.51,605.54,4260.0,602.8837,604.5891,602.8837,603.9109,4260.0
2021-12-20 13:40:00,605.54,606.39,604.71,604.92,8955.0,603.9109,604.7586,603.0832,603.2926,8955.0
2021-12-20 13:50:00,605.34,605.34,604.47,604.71,4111.0,603.7115,603.7115,602.8438,603.0832,4111.0
2021-12-20 14:00:00,604.65,605.04,604.37,605.01,4269.0,603.0233,603.4123,602.7441,603.3824,4269.0
2021-12-20 14:10:00,605.76,606.47,604.67,604.67,9159.0,604.1303,604.8384,603.0433,603.0433,9159.0
2021-12-20 14:20:00,604.98,605.0,604.33,604.79,3950.0,603.3524,603.3724,602.7042,603.163,3950.0
2021-12-20 14:30:00,604.51,604.52,603.48,604.4,3500.0,602.8837,602.8937,601.8565,602.774,3500.0
2021-12-20 14:40:00,604.27,605.57,604.27,605.57,9733.0,602.6444,603.9409,602.6444,603.9409,9733.0
2021-12-20 14:50:00,605.5,605.73,604.32,604.84,7275.0,603.871,604.1004,602.6942,603.2128,7275.0
2021-12-20 15:00:00,604.82,605.4,604.69,604.88,3280.0,603.1929,603.7713,603.0632,603.2527,3280.0
2021-12-20 15:10:00,604.93,605.37,604.0,605.0,10183.0,603.3026,603.7414,602.3751,603.3724,10183.0
2021-12-20 15:20:00,605.11,605.27,604.16,605.11,5604.0,603.4821,603.6417,602.5346,603.4821,5604.0
2021-12-20 15:30:00,605.11,605.3,603.54,603.91,11324.0,603.4821,603.6716,601.9163,602.2853,11324.0
2021-12-20 15:40:00,603.67,604.12,602.39,602.5,10862.0,602.046,602.4948,600.7694,600.8791,10862.0
2021-12-20 15:50:00,602.82,604.19,602.07,603.28,49620.0,601.1983,602.5646,600.4503,601.657,49620.0
2021-12-21 09:30:00,608.58,608.58,602.33,604.01,21260.0,606.9428,606.9428,600.7096,602.3851,21260.0
2021-12-21 09:40:00,603.92,607.75,603.89,606.35,21622.0,602.2953,606.115,602.2654,604.7188,21622.0
2021-12-21 09:50:00,605.49,605.63,600.4,602.29,13288.0,603.8611,604.0007,598.7848,600.6697,13288.0
2021-12-21 10:00:00,602.16,603.76,600.64,602.9,7560.0,600.54,602.1357,599.0241,601.278,7560.0
2021-12-21 10:10:00,602.91,603.31,600.51,601.95,9630.0,601.288,601.6869,598.8945,600.3306,9630.0
2021-12-21 10:20:00,602.33,602.35,601.21,601.32,7875.0,600.7096,600.7295,599.5926,599.7023,7875.0
2021-12-21 10:30:00,601.17,601.25,598.32,598.94,10914.0,599.5527,599.6325,596.7104,597.3287,10914.0
2021-12-21 10:40:00,598.93,600.97,598.24,600.15,8042.0,597.3187,599.3532,596.6306,598.5354,8042.0
2021-12-21 10:50:00,600.15,601.53,599.11,601.07,12237.0,598.5354,599.9117,597.4982,599.453,12237.0
2021-12-21 11:00:00,601.04,603.05,600.79,602.73,9680.0,599.423,601.4276,599.1737,601.1085,9680.0
2021-12-21 11:10:00,602.72,606.02,602.57,605.76,22229.0,601.0985,604.3896,600.9489,604.1303,22229.0
2021-12-21 11:20:00,605.82,606.02,603.26,605.29,9611.0,604.1902,604.3896,601.6371,603.6616,9611.0
2021-12-21 11:30:00,605.21,605.47,602.68,603.69,21057.0,603.5818,603.8411,601.0586,602.0659,21057.0
2021-12-21 11:40:00,603.92,604.0,601.98,603.28,19849.0,602.2953,602.3751,600.3605,601.657,19849.0
2021-12-21 11:50:00,603.74,603.83,602.34,602.72,12298.0,602.1158,602.2055,600.7195,601.0985,12298.0
2021-12-21 12:00:00,602.96,605.25,602.88,605.08,11182.0,601.3379,603.6217,601.2581,603.4522,11182.0
2021-12-21 12:10:00,605.22,608.34,604.18,606.97,14062.0,603.5918,606.7034,602.5546,605.3371,14062.0
2021-12-21 12:20:00,606.66,607.33,604.95,606.04,13395.0,605.0279,605.6961,603.3225,604.4096,13395.0
2021-12-21 12:30:00,605.66,606.16,605.54,605.94,10237.0,604.0306,604.5293,603.9109,604.3099,10237.0
2021-12-21 12:40:00,606.04,606.16,604.36,604.62,10277.0,604.4096,604.5293,602.7341,602.9934,10277.0
2021-12-21 12:50:00,604.98,606.1,604.37,604.88,6836.0,603.3524,604.4694,602.7441,603.2527,6836.0
2021-12-21 13:00:00,605.0,605.57,603.93,604.84,11551.0,603.3724,603.9409,602.3053,603.2128,11551.0
2021-12-21 13:10:00,605.06,605.06,604.24,604.75,4614.0,603.4322,603.4322,602.6144,603.1231,4614.0
2021-12-21 13:20:00,605.02,605.75,603.99,604.9,12625.0,603.3923,604.1204,602.3651,603.2727,12625.0
2021-12-21 13:30:00,605.12,607.08,605.12,606.06,16711.0,603.4921,605.4468,603.4921,604.4295,16711.0
2021-12-21 13:40:00,605.89,607.04,605.03,606.78,6796.0,604.26,605.4069,603.4023,605.1476,6796.0
2021-12-21 13:50:00,606.92,606.92,605.03,606.42,14542.0,605.2872,605.2872,603.4023,604.7886,14542.0
2021-12-21 14:00:00,606.34,607.03,605.63,606.74,11878.0,604.7088,605.3969,604.0007,605.1077,11878.0
2021-12-21 14:10:00,606.77,607.2,605.34,605.55,12657.0,605.1376,605.5665,603.7115,603.9209,12657.0
2021-12-21 14:20:00,605.47,605.56,604.34,604.35,9300.0,603.8411,603.9309,602.7142,602.7241,9300.0
2021-12-21 14:30:00,604.23,605.81,604.23,604.48,8174.0,602.6045,604.1802,602.6045,602.8538,8174.0
2021-12-21 14:40:00,604.99,605.81,604.15,605.81,5691.0,603.3624,604.1802,602.5247,604.1802,5691.0
2021-12-21 14:50:00,606.32,607.25,605.75,607.08,7038.0,604.6888,605.6163,604.1204,605.4468,7038.0
2021-12-21 15:00:00,607.07,607.07,605.0,605.67,9544.0,605.4368,605.4368,603.3724,604.0406,9544.0
2021-12-21 15:10:00,605.48,607.4,605.48,606.99,7262.0,603.8511,605.7659,603.8511,605.357,7262.0
2021-12-21 15:20:00,607.12,607.18,606.05,606.77,9118.0,605.4867,605.5465,604.4196,605.1376,9118.0
2021-12-21 15:30:00,606.66,606.91,605.87,606.5,10200.0,605.0279,605.2772,604.24,604.8684,10200.0
2021-12-21 15:40:00,606.48,607.36,606.42,606.48,13163.0,604.8484,605.726,604.7886,604.8484,13163.0
2021-12-21 15:50:00,606.64,607.58,606.64,606.74,83898.0,605.008,605.9454,605.008,605.1077,83898.0
2021-12-22 09:30:00,608.47,608.47,603.0,605.89,11437.0,606.8331,606.8331,601.3778,604.26,11437.0
2021-12-22 09:40:00,606.7,606.7,602.62,603.04,21301.0,605.0678,605.0678,600.9988,601.4177,21301.0
2021-12-22 09:50:00,603.63,604.83,602.76,603.87,6228.0,602.0061,603.2028,601.1384,602.2454,6228.0
2021-12-22 10:00:00,604.54,605.9,600.85,601.59,43517.0,602.9136,604.27,599.2336,599.9716,43517.0
2021-12-22 10:10:00,602.06,603.46,601.25,601.49,5745.0,600.4403,601.8365,599.6325,599.8718,5745.0
2021-12-22 10:20:00,601.53,603.45,601.33,602.85,7923.0,599.9117,601.8266,599.7123,601.2282,7923.0
2021-12-22 10:30:00,602.98,608.53,602.98,608.53,7957.0,601.3578,606.8929,601.3578,606.8929,7957.0
2021-12-22 10:40:00,608.08,611.0,608.08,610.47,9675.0,606.4441,609.3562,606.4441,608.8277,9675.0
2021-12-22 10:50:00,610.87,613.41,610.87,612.07,14029.0,609.2266,611.7598,609.2266,610.4234,14029.0
2021-12-22 11:00:00,611.94,614.57,611.62,613.99,8679.0,610.2937,612.9166,609.9746,612.3382,8679.0
2021-12-22 11:10:00,613.93,614.14,613.4,614.13,4272.0,612.2784,612.4878,611.7498,612.4778,4272.0
2021-12-22 11:20:00,613.85,614.19,613.39,613.58,9099.0,612.1986,612.5377,611.7398,611.9293,9099.0
2021-12-22 11:30:00,613.97,613.97,611.63,611.63,6772.0,612.3183,612.3183,609.9846,609.9846,6772.0
2021-12-22 11:40:00,611.47,612.99,611.47,612.87,5390.0,609.825,611.3409,609.825,611.2212,5390.0
2021-12-22 11:50:00,613.02,613.91,611.95,613.56,8037.0,611.3708,612.2584,610.3037,611.9094,8037.0
2021-12-22 12:00:00,614.5,616.27,614.5,616.02,5242.0,612.8468,614.6121,612.8468,614.3627,5242.0
2021-12-22 12:10:00,617.0,618.55,616.59,618.55,4232.0,615.3401,616.8859,614.9312,616.8859,4232.0
2021-12-22 12:20:00,618.66,619.07,616.41,616.64,9597.0,616.9956,617.4045,614.7517,614.9811,9597.0
2021-12-22 12:30:00,616.64,618.22,616.64,618.22,7345.0,614.9811,616.5568,614.9811,616.5568,7345.0
2021-12-22 12:40:00,617.6,619.24,617.59,619.04,3872.0,615.9385,617.5741,615.9285,617.3746,3872.0
2021-12-22 12:50:00,619.01,619.04,616.05,616.06,10904.0,617.3447,617.3746,614.3927,614.4026,10904.0
2021-12-22 13:00:00,616.13,616.27,614.99,615.9,5483.0,614.4724,614.6121,613.3355,614.2431,5483.0
2021-12-22 13:10:00,616.3,617.46,616.12,616.12,3500.0,614.642,615.7989,614.4625,614.4625,3500.0
2021-12-22 13:20:00,615.63,616.49,615.37,616.45,1561.0,613.9738,614.8315,613.7145,614.7916,1561.0
2021-12-22 13:30:00,616.31,618.26,616.31,617.17,6483.0,614.652,616.5967,614.652,615.5096,6483.0
2021-12-22 13:40:00,617.55,618.67,617.54,618.22,5634.0,615.8886,617.0056,615.8787,616.5568,5634.0
2021-12-22 13:50:00,617.88,617.89,616.83,617.49,3950.0,616.2177,616.2277,615.1706,615.8288,3950.0
2021-12-22 14:00:00,617.5,617.86,617.01,617.01,2433.0,615.8388,616.1978,615.3501,615.3501,2433.0
2021-12-22 14:10:00,617.15,617.41,616.87,616.87,3401.0,615.4897,615.749,615.2105,615.2105,3401.0
2021-12-22 14:20:00,616.5,616.99,615.02,615.02,5081.0,614.8415,615.3301,613.3654,613.3654,5081.0
2021-12-22 14:30:00,614.47,616.1,614.47,615.87,1800.0,612.8169,614.4425,612.8169,614.2131,1800.0
2021-12-22 14:40:00,615.87,616.48,615.49,616.48,2746.0,614.2131,614.8215,613.8342,614.8215,2746.0
2021-12-22 14:50:00,616.86,617.7,616.84,617.42,2400.0,615.2005,616.0382,615.1805,615.759,2400.0
2021-12-22 15:00:00,617.86,618.23,617.39,617.67,3321.0,616.1978,616.5668,615.7291,616.0083,3321.0
2021-12-22 15:10:00,617.76,618.16,616.67,616.67,4467.0,616.0981,616.497,615.011,615.011,4467.0
2021-12-22 15:20:00,615.8,616.4,615.52,616.05,2701.0,614.1433,614.7417,613.8641,614.3927,2701.0
2021-12-22 15:30:00,615.67,616.36,615.6,616.18,8130.0,614.0137,614.7018,613.9439,614.5223,8130.0
2021-12-22 15:40:00,615.78,616.25,615.2,615.74,4721.0,614.1234,614.5921,613.5449,614.0835,4721.0
2021-12-22 15:50:00,616.2,618.02,616.2,617.48,30868.0,614.5423,616.3574,614.5423,615.8188,30868.0
2021-12-23 09:30:00,619.5,621.25,619.5,620.68,7910.0,617.8334,619.5787,617.8334,619.0102,7910.0
2021-12-23 09:40:00,621.62,623.87,621.59,622.03,7293.0,619.9477,622.1916,619.9178,620.3566,7293.0
2021-12-23 09:50:00,622.92,623.49,622.43,622.54,2124.0,621.2442,621.8126,620.7555,620.8652,2124.0
2021-12-23 10:00:00,623.25,623.38,620.97,621.0,2040.0,621.5733,621.7029,619.2994,619.3293,2040.0
2021-12-23 10:10:00,621.49,621.92,620.61,620.62,2100.0,619.818,620.2469,618.9404,618.9504,2100.0
2021-12-23 10:20:00,620.62,620.62,618.7,618.7,4143.0,618.9504,618.9504,617.0355,617.0355,4143.0
2021-12-23 10:30:00,618.67,619.64,618.26,619.03,3552.0,617.0056,617.973,616.5967,617.3646,3552.0
2021-12-23 10:40:00,619.02,619.02,618.29,618.39,1629.0,617.3547,617.3547,616.6266,616.7264,1629.0
2021-12-23 10:50:00,618.79,619.73,618.79,619.69,2000.0,617.1253,618.0628,617.1253,618.0229,2000.0
2021-12-23 11:00:00,620.9,621.36,620.34,621.22,3905.0,619.2296,619.6884,618.6711,619.5488,3905.0
2021-12-23 11:10:00,621.12,621.75,619.61,619.62,3185.0,619.449,620.0773,617.9431,617.9531,3185.0
2021-12-23 11:20:00,619.59,620.5,618.15,618.15,2028.0,617.9231,618.8307,616.487,616.487,2028.0
2021-12-23 11:30:00,618.95,619.56,618.75,618.77,3000.0,617.2849,617.8932,617.0854,617.1053,3000.0
2021-12-23 11:40:00,618.61,620.94,618.61,620.94,2062.0,616.9458,619.2695,616.9458,619.2695,2062.0
2021-12-23 11:50:00,621.39,622.15,620.99,622.14,3270.0,619.7183,620.4763,619.3194,620.4663,3270.0
2021-12-23 12:00:00,621.96,621.96,620.82,620.82,2193.0,620.2868,620.2868,619.1498,619.1498,2193.0
2021-12-23 12:10:00,621.02,621.91,620.94,621.68,6834.0,619.3493,620.2369,619.2695,620.0075,6834.0
2021-12-23 12:20:00,621.83,622.75,621.72,622.7,4774.0,620.1571,621.0746,620.0474,621.0248,4774.0
2021-12-23 12:30:00,623.0,623.22,622.09,622.09,3630.0,621.324,621.5434,620.4164,620.4164,3630.0
2021-12-23 12:40:00,622.21,623.0,621.74,623.0,3420.0,620.5361,621.324,620.0674,621.324,3420.0
2021-12-23 12:50:00,622.79,624.37,622.79,624.0,4454.0,621.1145,622.6903,621.1145,622.3213,4454.0
2021-12-23 13:00:00,624.53,625.34,623.99,624.5,2547.0,622.8498,623.6577,622.3113,622.8199,2547.0
2021-12-23 13:10:00,624.91,624.91,623.98,624.18,1500.0,623.2288,623.2288,622.3013,622.5008,1500.0
2021-12-23 13:20:00,623.97,624.58,623.78,624.58,1564.0,622.2914,622.8997,622.1019,622.8997,1564.0
2021-12-23 13:30:00,624.76,625.59,624.62,625.54,3183.0,623.0792,623.907,622.9396,623.8571,3183.0
2021-12-23 13:40:00,625.66,626.31,624.62,624.62,2153.0,623.9768,624.6251,622.9396,622.9396,2153.0
2021-12-23 13:50:00,624.19,625.72,624.19,625.07,4500.0,622.5108,624.0366,622.5108,623.3884,4500.0
2021-12-23 14:00:00,625.6,625.99,624.82,624.95,3900.0,623.917,624.3059,623.1391,623.2687,3900.0
2021-12-23 14:10:00,624.95,624.95,624.08,624.58,2029.0,623.2687,623.2687,622.4011,622.8997,2029.0
2021-12-23 14:20:00,625.0,625.72,624.64,625.45,2400.0,623.3186,624.0366,622.9596,623.7674,2400.0
2021-12-23 14:30:00,625.4,625.8,625.26,625.76,1300.0,623.7175,624.1164,623.5779,624.0765,1300.0
2021-12-23 14:40:00,625.76,626.09,625.71,625.91,1800.0,624.0765,624.4057,624.0267,624.2261,1800.0
2021-12-23 14:50:00,625.86,626.32,625.58,626.19,5133.0,624.1763,624.635,623.897,624.5054,5133.0
2021-12-23 15:00:00,626.2,626.25,625.13,625.57,2811.0,624.5154,624.5652,623.4482,623.887,2811.0
2021-12-23 15:10:00,625.43,627.0,625.43,626.64,4298.0,623.7474,625.3132,623.7474,624.9542,4298.0
2021-12-23 15:20:00,626.61,626.99,626.0,626.25,3128.0,624.9243,625.3032,624.3159,624.5652,3128.0
2021-12-23 15:30:00,626.35,626.5,625.52,625.69,4070.0,624.665,624.8145,623.8372,624.0067,4070.0
2021-12-23 15:40:00,625.66,627.09,625.66,626.76,7480.0,623.9768,625.403,623.9768,625.0738,7480.0
2021-12-23 15:50:00,626.78,627.22,625.04,625.39,16435.0,625.0938,625.5326,623.3585,623.7075,16435.0
2021-12-27 09:30:00,625.62,630.86,623.29,628.87,10383.0,623.9369,629.1628,621.6132,627.1782,10383.0
2021-12-27 09:40:00,630.4,631.0,628.21,628.72,3286.0,628.7041,629.3024,626.5199,627.0286,3286.0
2021-12-27 09:50:00,628.71,630.81,628.38,630.0,8960.0,627.0186,629.113,626.6895,628.3051,8960.0
2021-12-27 10:00:00,629.04,631.2,629.03,630.2,3758.0,627.3477,629.5019,627.3377,628.5046,3758.0
2021-12-27 10:10:00,629.89,630.3,629.2,630.1,4063.0,628.1954,628.6043,627.5073,628.4049,4063.0
2021-12-27 10:20:00,630.56,630.56,629.18,630.0,4840.0,628.8636,628.8636,627.4873,628.3051,4840.0
2021-12-27 10:30:00,631.15,631.15,630.07,630.07,4369.0,629.452,629.452,628.3749,628.3749,4369.0
2021-12-27 10:40:00,629.37,630.9,628.11,630.24,5528.0,627.6768,629.2027,626.4202,628.5445,5528.0
2021-12-27 10:50:00,630.3,630.41,628.3,628.3,3414.0,628.6043,628.714,626.6097,626.6097,3414.0
2021-12-27 11:00:00,627.92,629.45,627.92,629.13,3471.0,626.2307,627.7566,626.2307,627.4375,3471.0
2021-12-27 11:10:00,629.86,630.37,629.23,629.99,2473.0,628.1655,628.6741,627.5372,628.2952,2473.0
2021-12-27 11:20:00,630.49,630.81,629.55,630.81,2208.0,628.7938,629.113,627.8563,629.113,2208.0
2021-12-27 11:30:00,631.0,632.51,630.33,631.5,3202.0,629.3024,630.8084,628.6342,629.8011,3202.0
2021-12-27 11:40:00,632.8,634.15,632.8,633.45,2876.0,631.0976,632.444,631.0976,631.7459,2876.0
2021-12-27 11:50:00,633.68,635.56,633.68,635.2,5871.0,631.9752,633.8502,631.9752,633.4911,5871.0
2021-12-27 12:00:00,634.96,635.16,633.84,633.86,6075.0,633.2518,633.4512,632.1348,632.1547,6075.0
2021-12-27 12:10:00,633.31,634.09,632.83,633.16,4242.0,631.6062,632.3841,631.1275,631.4566,4242.0
2021-12-27 12:20:00,632.96,634.23,632.77,634.18,2353.0,631.2572,632.5238,631.0677,632.4739,2353.0
2021-12-27 12:30:00,633.92,634.29,632.85,634.01,3910.0,632.2146,632.5836,631.1475,632.3043,3910.0
2021-12-27 12:40:00,634.1,634.97,634.1,634.48,700.0,632.3941,633.2618,632.3941,632.7731,700.0
2021-12-27 12:50:00,634.48,634.87,633.87,634.87,1400.0,632.7731,633.162,632.1647,633.162,1400.0
2021-12-27 13:00:00,634.6,635.32,634.48,634.98,3283.0,632.8928,633.6108,632.7731,633.2717,3283.0
2021-12-27 13:10:00,634.81,634.81,634.14,634.24,6450.0,633.1022,633.1022,632.434,632.5337,6450.0
2021-12-27 13:20:00,634.19,634.32,633.72,633.91,3000.0,632.4839,632.6135,632.0151,632.2046,3000.0
2021-12-27 13:30:00,633.86,634.63,633.59,634.26,7521.0,632.1547,632.9227,631.8855,632.5537,7521.0
2021-12-27 13:40:00,634.5,635.25,634.14,634.74,2876.0,632.793,633.541,632.434,633.0324,2876.0
2021-12-27 13:50:00,635.23,635.91,635.11,635.81,1752.0,633.5211,634.1992,633.4014,634.0995,1752.0
2021-12-27 14:00:00,635.75,636.36,635.5,635.51,2800.0,634.0397,634.648,633.7903,633.8003,2800.0
2021-12-27 14:10:00,635.42,635.6,634.87,635.14,1917.0,633.7106,633.8901,633.162,633.4313,1917.0
2021-12-27 14:20:00,635.01,635.04,633.74,634.24,5632.0,633.3017,633.3316,632.0351,632.5337,5632.0
2021-12-27 14:30:00,634.56,634.57,634.04,634.34,1207.0,632.8529,632.8628,632.3343,632.6335,1207.0
2021-12-27 14:40:00,634.01,634.3,633.3,633.52,1750.0,632.3043,632.5936,631.5963,631.8157,1750.0
2021-12-27 14:50:00,633.91,634.33,633.82,634.0,1600.0,632.2046,632.6235,632.1149,632.2944,1600.0
2021-12-27 15:00:00,633.88,634.22,633.83,633.91,1200.0,632.1747,632.5138,632.1248,632.2046,1200.0
2021-12-27 15:10:00,633.89,634.24,633.25,634.13,2118.0,632.1847,632.5337,631.5464,632.424,2118.0
2021-12-27 15:20:00,633.44,634.56,633.44,634.56,2848.0,631.7359,632.8529,631.7359,632.8529,2848.0
2021-12-27 15:30:00,634.49,634.55,633.84,634.44,3690.0,632.7831,632.8429,632.1348,632.7332,3690.0
2021-12-27 15:40:00,634.04,635.1,634.04,634.62,3938.0,632.3343,633.3914,632.3343,632.9127,3938.0
2021-12-27 15:50:00,634.46,635.01,634.35,634.72,15460.0,632.7531,633.3017,632.6434,633.0124,15460.0
2021-12-28 09:30:00,636.44,639.51,636.44,638.0,7195.0,634.7278,637.7895,634.7278,636.2836,7195.0
2021-12-28 09:40:00,638.05,638.6,635.0,636.09,7100.0,636.3335,636.882,633.2917,634.3787,7100.0
2021-12-28 09:50:00,637.23,637.23,636.03,636.82,3000.0,635.5157,635.5157,634.3189,635.1068,3000.0
2021-12-28 10:00:00,636.79,637.44,635.97,635.97,1900.0,635.0769,635.7251,634.2591,634.2591,1900.0
2021-12-28 10:10:00,636.41,637.64,635.2,635.2,1525.0,634.6979,635.9246,633.4911,633.4911,1525.0
2021-12-28 10:20:00,635.37,637.86,635.35,636.85,2173.0,633.6607,636.144,633.6407,635.1367,2173.0
2021-12-28 10:30:00,636.82,637.46,636.75,637.46,300.0,635.1068,635.7451,635.037,635.7451,300.0
2021-12-28 10:40:00,637.77,637.94,635.99,636.62,7000.0,636.0542,636.2238,634.279,634.9073,7000.0
2021-12-28 10:50:00,636.76,639.36,636.76,638.93,8794.0,635.0469,637.64,635.0469,637.2111,8794.0
2021-12-28 11:00:00,638.93,638.93,637.18,638.0,3519.0,637.2111,637.2111,635.4658,636.2836,3519.0
2021-12-28 11:10:00,637.76,638.41,637.5,638.13,2088.0,636.0443,636.6925,635.785,636.4133,2088.0
2021-12-28 11:20:00,637.86,637.86,636.8,637.01,1986.0,636.144,636.144,635.0868,635.2963,1986.0
2021-12-28 11:30:00,636.94,636.94,635.99,636.64,1711.0,635.2265,635.2265,634.279,634.9273,1711.0
2021-12-28 11:40:00,636.96,636.96,635.23,636.63,2181.0,635.2464,635.2464,633.5211,634.9173,2181.0
2021-12-28 11:50:00,635.66,636.46,635.0,635.4,3038.0,633.9499,634.7478,633.2917,633.6906,3038.0
2021-12-28 12:00:00,635.68,636.88,635.61,636.56,2100.0,633.9699,635.1666,633.9,634.8475,2100.0
2021-12-28 12:10:00,636.7,637.29,636.7,637.29,1600.0,634.9871,635.5755,634.9871,635.5755,1600.0
2021-12-28 12:20:00,637.29,637.3,636.78,636.81,800.0,635.5755,635.5855,635.0669,635.0968,800.0
2021-12-28 12:30:00,636.91,637.23,635.87,636.49,2609.0,635.1965,635.5157,634.1593,634.7777,2609.0
2021-12-28 12:40:00,636.73,636.73,635.73,635.73,1100.0,635.017,635.017,634.0197,634.0197,1100.0
2021-12-28 12:50:00,636.24,636.72,636.24,636.72,700.0,634.5283,635.0071,634.5283,635.0071,700.0
2021-12-28 13:00:00,637.78,637.81,637.31,637.49,1802.0,636.0642,636.0941,635.5955,635.775,1802.0
2021-12-28 13:10:00,638.35,638.35,637.5,638.12,1218.0,636.6327,636.6327,635.785,636.4033,1218.0
2021-12-28 13:20:00,637.24,637.73,637.09,637.73,800.0,635.5257,636.0143,635.3761,636.0143,800.0
2021-12-28 13:30:00,637.68,637.68,636.72,636.73,1600.0,635.9645,635.9645,635.0071,635.017,1600.0
2021-12-28 13:40:00,636.66,637.0,636.31,636.98,1708.0,634.9472,635.2863,634.5982,635.2664,1708.0
2021-12-28 13:50:00,636.78,636.91,636.58,636.8,1500.0,635.0669,635.1965,634.8674,635.0868,1500.0
2021-12-28 14:00:00,635.98,636.61,635.0,636.28,2374.0,634.269,634.8973,633.2917,634.5682,2374.0
2021-12-28 14:10:00,636.02,636.64,635.6,636.64,1209.0,634.3089,634.9273,633.8901,634.9273,1209.0
2021-12-28 14:20:00,636.63,636.91,636.62,636.67,726.0,634.9173,635.1965,634.9073,634.9572,726.0
2021-12-28 14:30:00,636.98,637.6,636.85,637.53,1518.0,635.2664,635.8847,635.1367,635.8149,1518.0
2021-12-28 14:40:00,637.29,638.0,637.29,638.0,1668.0,635.5755,636.2836,635.5755,636.2836,1668.0
2021-12-28 14:50:00,637.91,638.03,637.75,637.77,1100.0,636.1939,636.3135,636.0343,636.0542,1100.0
2021-12-28 15:00:00,637.77,638.29,637.34,637.77,3141.0,636.0542,636.5728,635.6254,636.0542,3141.0
2021-12-28 15:10:00,638.0,638.47,637.65,637.65,2000.0,636.2836,636.7523,635.9346,635.9346,2000.0
2021-12-28 15:20:00,638.0,639.08,637.4,638.57,1750.0,636.2836,637.3607,635.6852,636.8521,1750.0
2021-12-28 15:30:00,638.76,638.96,637.67,638.48,3854.0,637.0416,637.241,635.9545,636.7623,3854.0
2021-12-28 15:40:00,638.5,639.17,638.31,638.64,3334.0,636.7823,637.4505,636.5928,636.9219,3334.0
2021-12-28 15:50:00,638.53,638.67,637.53,638.67,10407.0,636.8122,636.9518,635.8149,636.9518,10407.0
2021-12-29 09:30:00,638.3,642.77,638.3,642.37,9422.0,636.5828,641.0408,636.5828,640.6419,9422.0
2021-12-29 09:40:00,642.8,643.63,641.0,641.94,5190.0,641.0707,641.8985,639.2755,640.213,5190.0
2021-12-29 09:50:00,641.13,641.96,639.74,641.11,2914.0,639.4052,640.233,638.0189,639.3852,2914.0
2021-12-29 10:00:00,641.97,643.67,641.19,642.99,2685.0,640.2429,641.9384,639.465,641.2602,2685.0
2021-12-29 10:10:00,643.12,643.22,641.03,642.4,2505.0,641.3898,641.4896,639.3055,640.6718,2505.0
2021-12-29 10:20:00,642.76,642.76,640.71,640.72,2195.0,641.0308,641.0308,638.9863,638.9963,2195.0
2021-12-29 10:30:00,640.7,644.0,640.59,644.0,2797.0,638.9763,642.2675,638.8666,642.2675,2797.0
2021-12-29 10:40:00,643.81,645.0,643.74,644.67,2780.0,642.078,643.2648,642.0082,642.9357,2780.0
2021-12-29 10:50:00,645.5,646.25,644.23,645.71,3555.0,643.7634,644.5114,642.4968,643.9729,3555.0
2021-12-29 11:00:00,645.96,646.05,645.04,645.69,3557.0,644.2222,644.312,643.3047,643.9529,3557.0
2021-12-29 11:10:00,645.63,646.15,645.07,646.14,3877.0,643.8931,644.4117,643.3346,644.4017,3877.0
2021-12-29 11:20:00,646.44,648.02,645.97,647.75,8688.0,644.7009,646.2767,644.2322,646.0074,8688.0
2021-12-29 11:30:00,648.14,648.87,647.61,647.77,3431.0,646.3963,647.1244,645.8678,646.0273,3431.0
2021-12-29 11:40:00,647.51,648.45,647.43,647.52,2671.0,645.768,646.7055,645.6882,645.778,2671.0
2021-12-29 11:50:00,647.54,647.94,646.4,646.4,2770.0,645.7979,646.1969,644.661,644.661,2770.0
2021-12-29 12:00:00,646.62,646.87,646.2,646.29,700.0,644.8804,645.1297,644.4615,644.5513,700.0
2021-12-29 12:10:00,646.4,646.4,644.88,644.88,3573.0,644.661,644.661,643.1451,643.1451,3573.0
2021-12-29 12:20:00,644.87,645.14,644.7,644.81,2356.0,643.1351,643.4044,642.9656,643.0753,2356.0
2021-12-29 12:30:00,644.59,645.8,644.37,645.63,2100.0,642.8559,644.0626,642.6365,643.8931,2100.0
2021-12-29 12:40:00,645.59,645.9,645.29,645.53,1243.0,643.8532,644.1624,643.554,643.7934,1243.0
2021-12-29 12:50:00,645.45,645.8,644.69,645.8,2700.0,643.7136,644.0626,642.9556,644.0626,2700.0
2021-12-29 13:00:00,645.58,646.0,645.58,645.88,1750.0,643.8432,644.2621,643.8432,644.1424,1750.0
2021-12-29 13:10:00,645.77,645.78,644.91,645.62,1100.0,644.0327,644.0427,643.175,643.8831,1100.0
2021-12-29 13:20:00,645.25,645.25,643.86,643.86,2459.0,643.5141,643.5141,642.1278,642.1278,2459.0
2021-12-29 13:30:00,643.58,644.02,643.46,643.5,800.0,641.8486,642.2874,641.7289,641.7688,800.0
2021-12-29 13:40:00,643.7,643.7,642.48,643.12,2627.0,641.9683,641.9683,640.7516,641.3898,2627.0
2021-12-29 13:50:00,643.11,643.14,642.4,642.89,1100.0,641.3799,641.4098,640.6718,641.1605,1100.0
2021-12-29 14:00:00,642.87,644.66,642.15,644.46,2460.0,641.1405,642.9257,640.4224,642.7262,2460.0
2021-12-29 14:10:00,644.46,645.85,644.45,645.47,1248.0,642.7262,644.1125,642.7163,643.7335,1248.0
2021-12-29 14:20:00,645.75,646.98,645.41,646.65,2139.0,644.0128,645.2395,643.6737,644.9103,2139.0
2021-12-29 14:30:00,648.25,648.25,645.2,645.2,5400.0,646.506,646.506,643.4642,643.4642,5400.0
2021-12-29 14:40:00,645.43,646.1,645.15,646.09,1226.0,643.6936,644.3618,643.4144,644.3518,1226.0
2021-12-29 14:50:00,646.35,646.97,646.11,646.48,2573.0,644.6111,645.2295,644.3718,644.7408,2573.0
2021-12-29 15:00:00,646.48,646.94,645.8,646.47,5002.0,644.7408,645.1996,644.0626,644.7308,5002.0
2021-12-29 15:10:00,646.53,647.05,646.31,646.79,2395.0,644.7907,645.3093,644.5713,645.05,2395.0
2021-12-29 15:20:00,646.8,647.68,646.47,647.68,3395.0,645.0599,645.9376,644.7308,645.9376,3395.0
2021-12-29 15:30:00,647.21,648.72,647.2,648.69,12621.0,645.4688,646.9748,645.4589,646.9449,12621.0
2021-12-29 15:40:00,648.79,649.0,647.82,648.87,4807.0,647.0446,647.254,646.0772,647.1244,4807.0
2021-12-29 15:50:00,647.97,648.5,645.88,647.59,21916.0,646.2268,646.7554,644.1424,645.8478,21916.0
2021-12-30 09:30:00,647.15,650.0,646.25,649.3,12790.0,645.409,648.2513,644.5114,647.5532,12790.0
2021-12-30 09:40:00,648.71,650.9,647.54,650.52,5774.0,646.9648,649.1489,645.7979,648.7699,5774.0
2021-12-30 09:50:00,649.34,651.28,648.11,649.21,4113.0,647.5931,649.5279,646.3664,647.4635,4113.0
2021-12-30 10:00:00,648.71,649.57,647.74,649.46,2750.0,646.9648,647.8225,645.9974,647.7128,2750.0
2021-12-30 10:10:00,648.9,648.9,647.74,648.05,3350.0,647.1543,647.1543,645.9974,646.3066,3350.0
2021-12-30 10:20:00,647.54,647.9,647.11,647.89,1021.0,645.7979,646.157,645.3691,646.147,1021.0
2021-12-30 10:30:00,647.67,647.69,646.57,647.69,1200.0,645.9276,645.9475,644.8306,645.9475,1200.0
2021-12-30 10:40:00,647.7,648.78,646.13,646.13,5087.0,645.9575,647.0346,644.3917,644.3917,5087.0
2021-12-30 10:50:00,645.32,647.15,645.31,646.51,1529.0,643.5839,645.409,643.5739,644.7707,1529.0
2021-12-30 11:00:00,645.88,646.35,644.45,644.45,4312.0,644.1424,644.6111,642.7163,642.7163,4312.0
2021-12-30 11:10:00,645.88,646.09,645.45,646.04,1115.0,644.1424,644.3518,643.7136,644.302,1115.0
2021-12-30 11:20:00,645.99,646.24,645.45,646.24,1833.0,644.2521,644.5014,643.7136,644.5014,1833.0
2021-12-30 11:30:00,646.72,646.72,645.01,645.01,2056.0,644.9802,644.9802,643.2748,643.2748,2056.0
2021-12-30 11:40:00,644.66,645.16,644.46,644.54,2702.0,642.9257,643.4243,642.7262,642.806,2702.0
2021-12-30 11:50:00,644.89,645.09,644.51,644.93,2564.0,643.1551,643.3545,642.7761,643.195,2564.0
2021-12-30 12:00:00,644.69,645.6,644.02,645.38,1454.0,642.9556,643.8632,642.2874,643.6438,1454.0
2021-12-30 12:10:00,644.86,645.04,643.06,644.07,8413.0,643.1252,643.3047,641.33,642.3373,8413.0
2021-12-30 12:20:00,644.5,645.78,644.29,645.78,3072.0,642.7661,644.0427,642.5567,644.0427,3072.0
2021-12-30 12:30:00,645.78,646.44,645.37,645.37,1450.0,644.0427,644.7009,643.6338,643.6338,1450.0
2021-12-30 12:40:00,645.78,646.16,645.17,645.84,1003.0,644.0427,644.4217,643.4343,644.1025,1003.0
2021-12-30 12:50:00,645.76,646.42,645.76,646.42,400.0,644.0227,644.681,644.0227,644.681,400.0
2021-12-30 13:00:00,646.96,646.96,646.15,646.44,1500.0,645.2195,645.2195,644.4117,644.7009,1500.0
2021-12-30 13:10:00,647.0,647.17,646.57,646.93,1575.0,645.2594,645.4289,644.8306,645.1896,1575.0
2021-12-30 13:20:00,646.96,648.19,646.96,647.47,2600.0,645.2195,646.4462,645.2195,645.7281,2600.0
2021-12-30 13:30:00,647.61,648.19,647.4,647.53,1250.0,645.8678,646.4462,645.6583,645.788,1250.0
2021-12-30 13:40:00,647.27,647.5,646.62,646.62,594.0,645.5287,645.7581,644.8804,644.8804,594.0
2021-12-30 13:50:00,646.88,647.1,646.41,646.41,1455.0,645.1397,645.3591,644.671,644.671,1455.0
2021-12-30 14:00:00,646.36,646.75,645.99,646.75,1231.0,644.6211,645.0101,644.2521,645.0101,1231.0
2021-12-30 14:10:00,646.88,646.88,646.31,646.47,2306.0,645.1397,645.1397,644.5713,644.7308,2306.0
2021-12-30 14:20:00,646.09,646.13,645.55,645.78,800.0,644.3518,644.3917,643.8133,644.0427,800.0
2021-12-30 14:30:00,645.66,645.66,644.57,645.66,731.0,643.923,643.923,642.8359,643.923,731.0
2021-12-30 14:40:00,646.14,646.25,645.32,645.33,1600.0,644.4017,644.5114,643.5839,643.5939,1600.0
2021-12-30 14:50:00,645.27,645.44,644.64,644.64,1510.0,643.5341,643.7036,642.9057,642.9057,1510.0
2021-12-30 15:00:00,644.13,644.86,643.92,644.46,3000.0,642.3971,643.1252,642.1877,642.7262,3000.0
2021-12-30 15:10:00,644.22,645.2,644.22,644.41,2092.0,642.4869,643.4642,642.4869,642.6764,2092.0
2021-12-30 15:20:00,644.36,644.61,644.13,644.28,2800.0,642.6265,642.8758,642.3971,642.5467,2800.0
2021-12-30 15:30:00,644.36,644.54,643.56,644.0,1912.0,642.6265,642.806,641.8287,642.2675,1912.0
2021-12-30 15:40:00,643.5,643.82,643.14,643.33,4239.0,641.7688,642.088,641.4098,641.5993,4239.0
2021-12-30 15:50:00,643.09,643.3,642.28,642.68,16172.0,641.3599,641.5694,640.5521,640.951,16172.0
2021-12-31 09:30:00,644.34,645.5,644.21,645.5,5073.0,642.6066,643.7634,642.4769,643.7634,5073.0
2021-12-31 09:40:00,645.09,645.09,644.04,644.04,2450.0,643.3545,643.3545,642.3074,642.3074,2450.0
2021-12-31 09:50:00,644.05,644.05,641.96,641.96,1564.0,642.3173,642.3173,640.233,640.233,1564.0
2021-12-31 10:00:00,641.49,641.49,639.85,640.97,2350.0,639.7642,639.7642,638.1286,639.2456,2350.0
2021-12-31 10:10:00,641.47,641.47,639.72,639.83,1100.0,639.7443,639.7443,637.999,638.1087,1100.0
2021-12-31 10:20:00,639.98,641.5,639.7,639.74,5980.0,638.2583,639.7742,637.979,638.0189,5980.0
2021-12-31 10:30:00,640.61,641.09,638.98,639.4,3836.0,638.8866,639.3653,637.261,637.6798,3836.0
2021-12-31 10:40:00,639.53,640.5,639.23,640.5,1934.0,637.8095,638.7769,637.5103,638.7769,1934.0
2021-12-31 10:50:00,640.83,641.48,640.8,641.48,300.0,639.106,639.7542,639.0761,639.7542,300.0
2021-12-31 11:00:00,641.1,642.35,641.09,641.48,1250.0,639.3753,640.6219,639.3653,639.7542,1250.0
2021-12-31 11:10:00,641.07,641.07,640.38,640.38,400.0,639.3454,639.3454,638.6572,638.6572,400.0
2021-12-31 11:20:00,639.82,640.83,639.82,640.08,975.0,638.0987,639.106,638.0987,638.358,975.0
2021-12-31 11:30:00,640.03,640.03,639.03,639.12,600.0,638.3081,638.3081,637.3108,637.4006,600.0
2021-12-31 11:40:00,638.68,638.83,638.47,638.82,1749.0,636.9618,637.1114,636.7523,637.1014,1749.0
2021-12-31 11:50:00,638.58,638.89,638.21,638.52,1286.0,636.862,637.1712,636.493,636.8022,1286.0
2021-12-31 12:00:00,639.32,640.32,639.08,640.32,900.0,637.6001,638.5974,637.3607,638.5974,900.0
2021-12-31 12:10:00,639.61,639.81,638.67,638.74,2708.0,637.8893,638.0887,636.9518,637.0216,2708.0
2021-12-31 12:20:00,639.23,640.12,639.12,639.85,1471.0,637.5103,638.3979,637.4006,638.1286,1471.0
2021-12-31 12:30:00,639.25,640.02,638.73,639.49,1500.0,637.5302,638.2982,637.0116,637.7696,1500.0
2021-12-31 12:40:00,639.58,640.34,639.57,640.03,1803.0,637.8594,638.6173,637.8494,638.3081,1803.0
2021-12-31 12:50:00,640.08,640.49,639.9,640.49,2175.0,638.358,638.7669,638.1785,638.7669,2175.0
2021-12-31 13:00:00,640.51,640.53,640.21,640.3,600.0,638.7869,638.8068,638.4877,638.5774,600.0
2021-12-31 13:10:00,638.81,638.81,637.82,637.82,400.0,637.0914,637.0914,636.1041,636.1041,400.0
2021-12-31 13:20:00,637.72,638.38,637.33,638.38,1800.0,636.0044,636.6626,635.6154,636.6626,1800.0
2021-12-31 13:30:00,638.43,639.02,636.69,636.88,1650.0,636.7125,637.3009,634.9771,635.1666,1650.0
2021-12-31 13:40:00,636.8,636.95,635.02,636.76,3036.0,635.0868,635.2364,633.3116,635.0469,3036.0
2021-12-31 13:50:00,636.82,637.5,636.5,637.5,5819.0,635.1068,635.785,634.7876,635.785,5819.0
2021-12-31 14:00:00,637.42,638.32,636.26,638.23,2725.0,635.7052,636.6027,634.5483,636.513,2725.0
2021-12-31 14:10:00,637.89,638.09,637.61,637.63,450.0,636.1739,636.3734,635.8947,635.9146,450.0
2021-12-31 14:20:00,637.17,637.38,635.59,635.6,2167.0,635.4558,635.6653,633.8801,633.8901,2167.0
2021-12-31 14:30:00,635.73,635.87,635.57,635.87,919.0,634.0197,634.1593,633.8601,634.1593,919.0
2021-12-31 14:40:00,635.36,635.36,634.11,634.46,1550.0,633.6507,633.6507,632.4041,632.7531,1550.0
2021-12-31 14:50:00,634.39,634.43,633.66,634.25,1500.0,632.6833,632.7232,631.9553,632.5437,1500.0
2021-12-31 15:00:00,635.0,636.06,635.0,635.51,1500.0,633.2917,634.3488,633.2917,633.8003,1500.0
2021-12-31 15:10:00,635.12,635.12,634.43,634.46,822.0,633.4114,633.4114,632.7232,632.7531,822.0
2021-12-31 15:20:00,634.85,636.0,634.59,636.0,2800.0,633.1421,634.289,632.8828,634.289,2800.0
2021-12-31 15:30:00,635.96,636.22,634.45,634.81,1800.0,634.2491,634.5084,632.7432,633.1022,1800.0
2021-12-31 15:40:00,635.5,635.5,634.41,634.41,2670.0,633.7903,633.7903,632.7033,632.7033,2670.0
2021-12-31 15:50:00,633.79,634.59,630.66,631.52,27178.0,632.0849,632.8828,628.9634,629.821,27178.0
2022-01-03 09:30:00,625.0,628.73,623.1,627.03,27493.0,623.3186,627.0385,621.4237,625.3431,27493.0
2022-01-03 09:40:00,626.97,629.33,625.09,625.68,9810.0,625.2833,627.6369,623.4083,623.9968,9810.0
2022-01-03 09:50:00,626.11,627.77,625.34,625.41,4252.0,624.4256,626.0811,623.6577,623.7275,4252.0
2022-01-03 10:00:00,625.49,626.42,623.54,626.23,7209.0,623.8073,624.7348,621.8625,624.5453,7209.0
2022-01-03 10:10:00,626.2,626.93,625.01,626.71,7093.0,624.5154,625.2434,623.3286,625.024,7093.0
2022-01-03 10:20:00,626.68,627.5,625.87,625.99,3137.0,624.9941,625.8119,624.1862,624.3059,3137.0
2022-01-03 10:30:00,625.52,625.55,623.2,624.52,4235.0,623.8372,623.8671,621.5234,622.8399,4235.0
2022-01-03 10:40:00,624.49,625.6,623.56,625.04,5254.0,622.81,623.917,621.8825,623.3585,5254.0
2022-01-03 10:50:00,625.22,626.02,624.55,625.79,4225.0,623.538,624.3358,622.8698,624.1065,4225.0
2022-01-03 11:00:00,625.79,625.79,622.2,622.86,4086.0,624.1065,624.1065,620.5261,621.1843,4086.0
2022-01-03 11:10:00,622.88,623.09,621.87,622.5,3336.0,621.2043,621.4137,620.197,620.8253,3336.0
2022-01-03 11:20:00,622.12,626.62,622.12,626.25,6048.0,620.4463,624.9342,620.4463,624.5652,6048.0
2022-01-03 11:30:00,626.01,626.51,625.28,625.3,4324.0,624.3259,624.8245,623.5978,623.6178,4324.0
2022-01-03 11:40:00,625.63,625.88,623.92,624.5,2496.0,623.9469,624.1962,622.2415,622.8199,2496.0
2022-01-03 11:50:00,624.05,624.52,623.62,623.98,4496.0,622.3711,622.8399,621.9423,622.3013,4496.0
2022-01-03 12:00:00,623.96,626.5,623.57,626.5,3458.0,622.2814,624.8145,621.8924,624.8145,3458.0
2022-01-03 12:10:00,626.34,628.4,626.2,627.83,2914.0,624.655,626.7094,624.5154,626.141,2914.0
2022-01-03 12:20:00,627.37,627.77,627.23,627.62,3944.0,625.6822,626.0811,625.5426,625.9315,3944.0
2022-01-03 12:30:00,626.98,627.18,626.68,626.76,1000.0,625.2933,625.4927,624.9941,625.0738,1000.0
2022-01-03 12:40:00,626.96,627.43,626.48,626.49,1300.0,625.2733,625.742,624.7946,624.8046,1300.0
2022-01-03 12:50:00,626.15,626.16,625.06,625.56,2782.0,624.4655,624.4755,623.3784,623.8771,2782.0
2022-01-03 13:00:00,625.76,626.45,625.25,626.13,4160.0,624.0765,624.7647,623.5679,624.4455,4160.0
2022-01-03 13:10:00,626.01,626.4,625.81,626.15,2141.0,624.3259,624.7148,624.1264,624.4655,2141.0
2022-01-03 13:20:00,626.41,627.25,625.23,627.25,5202.0,624.7248,625.5625,623.548,625.5625,5202.0
2022-01-03 13:30:00,627.6,627.6,626.89,626.89,800.0,625.9116,625.9116,625.2035,625.2035,800.0
2022-01-03 13:40:00,626.85,627.88,626.81,627.45,2000.0,625.1636,626.1908,625.1237,625.762,2000.0
2022-01-03 13:50:00,627.66,628.03,627.01,627.01,1814.0,625.9714,626.3404,625.3232,625.3232,1814.0
2022-01-03 14:00:00,626.89,628.08,626.89,628.08,2989.0,625.2035,626.3903,625.2035,626.3903,2989.0
2022-01-03 14:10:00,627.56,628.12,626.97,627.02,2943.0,625.8717,626.4302,625.2833,625.3331,2943.0
2022-01-03 14:20:00,626.88,626.88,625.91,626.07,2197.0,625.1935,625.1935,624.2261,624.3857,2197.0
2022-01-03 14:30:00,626.07,626.23,625.59,626.23,2256.0,624.3857,624.5453,623.907,624.5453,2256.0
2022-01-03 14:40:00,626.53,628.05,626.42,628.0,7573.0,624.8445,626.3604,624.7348,626.3105,7573.0
2022-01-03 14:50:00,628.01,628.35,627.06,627.06,2200.0,626.3205,626.6596,625.373,625.373,2200.0
2022-01-03 15:00:00,627.28,627.28,626.3,627.16,2400.0,625.5924,625.5924,624.6151,625.4728,2400.0
2022-01-03 15:10:00,627.43,627.64,626.44,626.96,2377.0,625.742,625.9515,624.7547,625.2733,2377.0
2022-01-03 15:20:00,627.0,627.19,625.66,625.73,6090.0,625.3132,625.5027,623.9768,624.0466,6090.0
2022-01-03 15:30:00,625.36,625.81,624.41,624.42,4851.0,623.6776,624.1264,622.7302,622.7401,4851.0
2022-01-03 15:40:00,624.48,625.14,624.3,625.0,5487.0,622.8,623.4582,622.6205,623.3186,5487.0
2022-01-03 15:50:00,625.18,627.1,625.01,627.1,20576.0,623.4981,625.4129,623.3286,625.4129,20576.0
2022-01-04 09:30:00,622.95,625.07,622.18,624.38,6362.0,621.2741,623.3884,620.5062,622.7003,6362.0
2022-01-04 09:40:00,623.88,623.98,616.42,616.42,3775.0,622.2016,622.3013,614.7617,614.7617,3775.0
2022-01-04 09:50:00,617.08,623.41,617.07,621.08,7834.0,615.4199,621.7329,615.4099,619.4091,7834.0
2022-01-04 10:00:00,621.05,621.34,619.36,620.91,2498.0,619.3792,619.6684,617.6938,619.2396,2498.0
2022-01-04 10:10:00,619.9,619.9,613.13,615.45,7956.0,618.2323,618.2323,611.4805,613.7943,7956.0
2022-01-04 10:20:00,614.85,617.07,613.77,615.11,20266.0,613.1959,615.4099,612.1188,613.4552,20266.0
2022-01-04 10:30:00,615.4,615.4,613.41,613.51,11299.0,613.7444,613.7444,611.7598,611.8595,11299.0
2022-01-04 10:40:00,613.0,614.23,612.11,613.9,7450.0,611.3509,612.5776,610.4633,612.2484,7450.0
2022-01-04 10:50:00,613.08,616.39,613.07,615.99,8776.0,611.4307,614.7317,611.4207,614.3328,8776.0
2022-01-04 11:00:00,615.9,619.5,615.9,619.49,5495.0,614.2431,617.8334,614.2431,617.8234,5495.0
2022-01-04 11:10:00,619.8,620.73,618.19,618.91,4165.0,618.1326,619.0601,616.5269,617.245,4165.0
2022-01-04 11:20:00,618.25,621.93,617.17,621.16,6828.0,616.5867,620.2568,615.5096,619.4889,6828.0
2022-01-04 11:30:00,620.43,620.43,619.0,619.0,2435.0,618.7609,618.7609,617.3347,617.3347,2435.0
2022-01-04 11:40:00,619.08,620.4,618.71,619.86,2381.0,617.4145,618.731,617.0455,618.1924,2381.0
2022-01-04 11:50:00,619.96,620.88,618.21,618.21,6955.0,618.2921,619.2097,616.5468,616.5468,6955.0
2022-01-04 12:00:00,618.21,620.67,617.56,620.67,2934.0,616.5468,619.0002,615.8986,619.0002,2934.0
2022-01-04 12:10:00,621.2,621.2,620.12,620.2,2800.0,619.5288,619.5288,618.4517,618.5315,2800.0
2022-01-04 12:20:00,619.82,619.84,616.81,616.84,9207.0,618.1525,618.1725,615.1506,615.1805,9207.0
2022-01-04 12:30:00,616.87,618.18,616.03,617.64,12238.0,615.2105,616.5169,614.3727,615.9784,12238.0
2022-01-04 12:40:00,617.33,617.44,615.0,615.0,4788.0,615.6692,615.7789,613.3455,613.3455,4788.0
2022-01-04 12:50:00,614.82,616.09,614.09,615.79,6286.0,613.166,614.4326,612.4379,614.1334,6286.0
2022-01-04 13:00:00,615.17,615.18,614.25,614.25,1600.0,613.515,613.525,612.5975,612.5975,1600.0
2022-01-04 13:10:00,614.2,614.64,613.91,614.63,1700.0,612.5476,612.9865,612.2584,612.9765,1700.0
2022-01-04 13:20:00,615.13,615.13,613.96,613.97,2197.0,613.4751,613.4751,612.3083,612.3183,2197.0
2022-01-04 13:30:00,614.5,614.5,613.26,613.63,3480.0,612.8468,612.8468,611.6102,611.9792,3480.0
2022-01-04 13:40:00,614.05,614.28,613.84,613.94,1450.0,612.398,612.6274,612.1886,612.2883,1450.0
2022-01-04 13:50:00,613.68,613.98,612.99,613.54,2709.0,612.029,612.3282,611.3409,611.8894,2709.0
2022-01-04 14:00:00,613.38,613.87,612.64,613.34,4134.0,611.7298,612.2185,610.9918,611.69,4134.0
2022-01-04 14:10:00,613.26,614.25,612.96,613.77,2302.0,611.6102,612.5975,611.311,612.1188,2302.0
2022-01-04 14:20:00,613.76,615.14,613.45,615.14,3198.0,612.1088,613.4851,611.7997,613.4851,3198.0
2022-01-04 14:30:00,615.03,615.28,614.11,614.45,36006.0,613.3754,613.6247,612.4579,612.797,36006.0
2022-01-04 14:40:00,614.36,615.28,614.29,614.74,3186.0,612.7072,613.6247,612.6374,613.0862,3186.0
2022-01-04 14:50:00,614.63,615.5,614.61,615.16,3081.0,612.9765,613.8441,612.9565,613.5051,3081.0
2022-01-04 15:00:00,615.34,616.45,615.15,616.45,1690.0,613.6846,614.7916,613.4951,614.7916,1690.0
2022-01-04 15:10:00,616.45,617.72,616.34,616.99,2544.0,614.7916,616.0582,614.6819,615.3301,2544.0
2022-01-04 15:20:00,616.69,617.3,616.65,617.24,1115.0,615.0309,615.6393,614.991,615.5795,1115.0
2022-01-04 15:30:00,617.02,617.03,615.3,616.15,33844.0,615.3601,615.37,613.6447,614.4924,33844.0
2022-01-04 15:40:00,616.29,616.6,615.28,616.41,10491.0,614.632,614.9412,613.6247,614.7517,10491.0
2022-01-04 15:50:00,617.5,617.5,615.14,616.32,23441.0,615.8388,615.8388,613.4851,614.6619,23441.0
2022-01-05 09:30:00,604.98,612.67,603.47,612.15,41959.0,603.3524,611.0218,601.8465,610.5032,41959.0
2022-01-05 09:40:00,612.35,613.65,610.02,610.03,13652.0,610.7026,611.9991,608.3789,608.3889,13652.0
2022-01-05 09:50:00,610.69,612.02,609.13,609.8,4142.0,609.0471,610.3735,607.4913,608.1595,4142.0
2022-01-05 10:00:00,609.35,610.42,607.12,607.62,39517.0,607.7107,608.7778,605.4867,605.9853,39517.0
2022-01-05 10:10:00,607.0,608.33,605.86,607.36,6510.0,605.367,606.6934,604.2301,605.726,6510.0
2022-01-05 10:20:00,608.72,609.78,607.0,607.96,25979.0,607.0824,608.1395,605.367,606.3244,25979.0
2022-01-05 10:30:00,607.55,609.06,606.28,609.0,24515.0,605.9155,607.4215,604.6489,607.3616,24515.0
2022-01-05 10:40:00,609.43,609.59,607.75,608.01,5000.0,607.7905,607.95,606.115,606.3743,5000.0
2022-01-05 10:50:00,607.63,609.41,607.63,608.45,10334.0,605.9953,607.7705,605.9953,606.8131,10334.0
2022-01-05 11:00:00,607.46,608.3,605.11,606.15,16406.0,605.8258,606.6635,603.4821,604.5193,16406.0
2022-01-05 11:10:00,606.31,606.65,605.33,605.33,9400.0,604.6789,605.0179,603.7015,603.7015,9400.0
2022-01-05 11:20:00,605.58,608.48,605.0,608.48,10367.0,603.9508,606.843,603.3724,606.843,10367.0
2022-01-05 11:30:00,608.24,609.68,608.24,609.68,9212.0,606.6037,608.0398,606.6037,608.0398,9212.0
2022-01-05 11:40:00,609.57,610.09,609.0,609.86,4130.0,607.9301,608.4487,607.3616,608.2193,4130.0
2022-01-05 11:50:00,609.58,609.73,608.7,609.26,5200.0,607.9401,608.0897,607.0624,607.6209,5200.0
2022-01-05 12:00:00,608.88,609.69,608.88,609.46,20511.0,607.242,608.0498,607.242,607.8204,20511.0
2022-01-05 12:10:00,609.47,609.5,607.2,608.06,92792.0,607.8304,607.8603,605.5665,606.4242,92792.0
2022-01-05 12:20:00,608.0,608.15,607.35,607.35,2386.0,606.3643,606.5139,605.7161,605.7161,2386.0
2022-01-05 12:30:00,607.04,607.21,605.51,606.31,5401.0,605.4069,605.5764,603.881,604.6789,5401.0
2022-01-05 12:40:00,606.27,606.27,604.0,604.0,5500.0,604.639,604.639,602.3751,602.3751,5500.0
2022-01-05 12:50:00,603.74,604.7,603.35,604.47,4676.0,602.1158,603.0732,601.7268,602.8438,4676.0
2022-01-05 13:00:00,604.65,606.2,604.55,606.13,3920.0,603.0233,604.5692,602.9236,604.4993,3920.0
2022-01-05 13:10:00,606.13,606.55,605.07,605.08,4350.0,604.4993,604.9182,603.4422,603.4522,4350.0
2022-01-05 13:20:00,604.95,605.54,604.35,604.59,4124.0,603.3225,603.9109,602.7241,602.9635,4124.0
2022-01-05 13:30:00,604.33,604.43,603.65,604.18,2299.0,602.7042,602.8039,602.026,602.5546,2299.0
2022-01-05 13:40:00,604.22,604.22,603.47,603.71,2450.0,602.5945,602.5945,601.8465,602.0859,2450.0
2022-01-05 13:50:00,603.81,604.34,603.74,604.19,2234.0,602.1856,602.7142,602.1158,602.5646,2234.0
2022-01-05 14:00:00,604.18,607.19,603.95,605.57,10284.0,602.5546,605.5565,602.3252,603.9409,10284.0
2022-01-05 14:10:00,605.2,605.2,603.61,604.03,8800.0,603.5719,603.5719,601.9861,602.405,8800.0
2022-01-05 14:20:00,603.86,605.07,603.86,604.27,5689.0,602.2355,603.4422,602.2355,602.6444,5689.0
2022-01-05 14:30:00,604.7,605.35,602.48,602.54,5500.0,603.0732,603.7214,600.8592,600.919,5500.0
2022-01-05 14:40:00,602.62,602.62,601.39,602.14,5716.0,600.9988,600.9988,599.7721,600.5201,5716.0
2022-01-05 14:50:00,601.99,603.21,601.97,602.17,4928.0,600.3705,601.5872,600.3505,600.55,4928.0
2022-01-05 15:00:00,602.17,602.19,601.03,601.48,9090.0,600.55,600.5699,599.4131,599.8619,9090.0
2022-01-05 15:10:00,601.33,601.93,600.21,600.55,9107.0,599.7123,600.3106,598.5953,598.9344,9107.0
2022-01-05 15:20:00,600.57,601.48,599.58,601.18,7458.0,598.9543,599.8619,597.967,599.5627,7458.0
2022-01-05 15:30:00,601.62,602.91,600.68,601.61,20805.0,600.0015,601.288,599.064,599.9915,20805.0
2022-01-05 15:40:00,601.26,601.69,599.05,599.34,16620.0,599.6424,600.0713,597.4384,597.7276,16620.0
2022-01-05 15:50:00,599.0,599.0,594.99,595.19,69731.0,597.3885,597.3885,593.3893,593.5888,69731.0
2022-01-06 09:30:00,600.0,603.44,594.97,599.71,17459.0,598.3858,601.8166,593.3694,598.0966,17459.0
2022-01-06 09:40:00,599.81,600.44,597.71,599.52,37746.0,598.1964,598.8247,596.102,597.9071,37746.0
2022-01-06 09:50:00,599.37,601.34,598.76,598.76,5860.0,597.7575,599.7222,597.1492,597.1492,5860.0
2022-01-06 10:00:00,598.79,599.25,596.88,598.49,13740.0,597.1791,597.6379,595.2742,596.8799,13740.0
2022-01-06 10:10:00,598.17,600.44,598.0,598.93,16732.0,596.5608,598.8247,596.3912,597.3187,16732.0
2022-01-06 10:20:00,598.45,603.76,598.44,603.07,8160.0,596.84,602.1357,596.83,601.4476,8160.0
2022-01-06 10:30:00,603.07,605.16,602.07,604.03,10525.0,601.4476,603.532,600.4503,602.405,10525.0
2022-01-06 10:40:00,603.88,606.02,603.05,605.32,12538.0,602.2554,604.3896,601.4276,603.6915,12538.0
2022-01-06 10:50:00,605.32,605.64,603.42,603.42,4504.0,603.6915,604.0107,601.7966,601.7966,4504.0
2022-01-06 11:00:00,604.31,605.75,603.96,605.38,7449.0,602.6842,604.1204,602.3352,603.7514,7449.0
2022-01-06 11:10:00,605.4,605.51,603.35,603.37,17420.0,603.7713,603.881,601.7268,601.7468,17420.0
2022-01-06 11:20:00,602.96,605.51,601.88,605.51,8544.0,601.3379,603.881,600.2608,603.881,8544.0
2022-01-06 11:30:00,605.13,605.14,602.84,603.1,16917.0,603.502,603.512,601.2182,601.4775,16917.0
2022-01-06 11:40:00,602.79,603.58,601.36,603.58,15372.0,601.1683,601.9562,599.7422,601.9562,15372.0
2022-01-06 11:50:00,603.51,604.28,602.31,602.87,5410.0,601.8864,602.6543,600.6896,601.2481,5410.0
2022-01-06 12:00:00,602.47,602.76,601.47,602.53,14525.0,600.8492,601.1384,599.8519,600.909,14525.0
2022-01-06 12:10:00,602.24,602.72,601.87,602.22,5018.0,600.6198,601.0985,600.2508,600.5999,5018.0
2022-01-06 12:20:00,602.13,602.52,601.5,602.1,5260.0,600.5101,600.8991,599.8818,600.4802,5260.0
2022-01-06 12:30:00,601.89,602.08,601.21,601.43,2600.0,600.2708,600.4602,599.5926,599.812,2600.0
2022-01-06 12:40:00,600.99,602.0,600.79,602.0,2715.0,599.3732,600.3805,599.1737,600.3805,2715.0
2022-01-06 12:50:00,601.67,601.77,599.98,599.98,7739.0,600.0513,600.1511,598.3659,598.3659,7739.0
2022-01-06 13:00:00,599.92,600.82,599.53,600.82,8308.0,598.3061,599.2036,597.9171,599.2036,8308.0
2022-01-06 13:10:00,600.85,600.85,599.11,599.58,2379.0,599.2336,599.2336,597.4982,597.967,2379.0
2022-01-06 13:20:00,600.36,600.36,597.3,597.31,5578.0,598.7449,598.7449,595.6931,595.7031,5578.0
2022-01-06 13:30:00,597.67,599.47,597.66,598.75,9421.0,596.0621,597.8573,596.0521,597.1392,9421.0
2022-01-06 13:40:00,598.83,598.97,598.31,598.36,6931.0,597.219,597.3586,596.7004,596.7503,6931.0
2022-01-06 13:50:00,598.29,599.21,597.66,599.21,3438.0,596.6804,597.598,596.0521,597.598,3438.0
2022-01-06 14:00:00,599.44,600.06,599.19,599.81,4247.0,597.8273,598.4457,597.578,598.1964,4247.0
2022-01-06 14:10:00,599.81,600.9,598.9,598.9,2736.0,598.1964,599.2834,597.2888,597.2888,2736.0
2022-01-06 14:20:00,598.83,600.37,598.83,600.14,1402.0,597.219,598.7548,597.219,598.5255,1402.0
2022-01-06 14:30:00,600.17,600.67,599.62,599.95,5265.0,598.5554,599.054,598.0069,598.336,5265.0
2022-01-06 14:40:00,600.07,600.44,599.81,600.44,2948.0,598.4557,598.8247,598.1964,598.8247,2948.0
2022-01-06 14:50:00,600.4,601.46,600.09,601.1,3878.0,598.7848,599.8419,598.4756,599.4829,3878.0
2022-01-06 15:00:00,600.85,601.56,600.64,601.25,3439.0,599.2336,599.9416,599.0241,599.6325,3439.0
2022-01-06 15:10:00,601.46,601.69,599.72,600.55,6583.0,599.8419,600.0713,598.1066,598.9344,6583.0
2022-01-06 15:20:00,600.61,600.61,599.78,600.06,4976.0,598.9942,598.9942,598.1664,598.4457,4976.0
2022-01-06 15:30:00,600.15,600.35,598.44,598.59,8299.0,598.5354,598.7349,596.83,596.9796,8299.0
2022-01-06 15:40:00,598.56,598.87,597.08,597.26,20339.0,596.9497,597.2589,595.4737,595.6532,20339.0
2022-01-06 15:50:00,597.09,598.6,596.79,598.33,24328.0,595.4837,596.9896,595.1845,596.7203,24328.0
2022-01-07 09:30:00,598.44,599.28,592.86,596.26,11504.0,596.83,597.6678,591.265,594.6559,11504.0
2022-01-07 09:40:00,596.93,600.69,596.93,599.47,8697.0,595.3241,599.074,595.3241,597.8573,8697.0
2022-01-07 09:50:00,599.67,600.09,597.61,598.32,3897.0,598.0567,598.4756,596.0023,596.7104,3897.0
2022-01-07 10:00:00,598.25,600.21,598.25,598.79,5765.0,596.6405,598.5953,596.6405,597.1791,5765.0
2022-01-07 10:10:00,598.79,599.59,597.62,599.33,5312.0,597.1791,597.9769,596.0122,597.7176,5312.0
2022-01-07 10:20:00,599.02,599.02,597.63,598.77,3100.0,597.4085,597.4085,596.0222,597.1591,3100.0
2022-01-07 10:30:00,599.0,599.67,598.78,599.16,7774.0,597.3885,598.0567,597.1691,597.5481,7774.0
2022-01-07 10:40:00,599.5,600.34,598.02,598.47,28800.0,597.8872,598.7249,596.4112,596.86,28800.0
2022-01-07 10:50:00,598.51,600.14,598.48,598.57,25948.0,596.8998,598.5255,596.8699,596.9597,25948.0
2022-01-07 11:00:00,598.77,601.67,598.77,601.34,15188.0,597.1591,600.0513,597.1591,599.7222,15188.0
2022-01-07 11:10:00,600.69,601.11,600.44,600.61,3300.0,599.074,599.4929,598.8247,598.9942,3300.0
2022-01-07 11:20:00,600.61,602.68,600.03,602.68,3759.0,598.9942,601.0586,598.4158,601.0586,3759.0
2022-01-07 11:30:00,602.09,603.87,601.55,603.46,3600.0,600.4702,602.2454,599.9317,601.8365,3600.0
2022-01-07 11:40:00,603.45,604.57,603.12,604.47,2603.0,601.8266,602.9435,601.4974,602.8438,2603.0
2022-01-07 11:50:00,604.84,604.95,604.1,604.48,4369.0,603.2128,603.3225,602.4748,602.8538,4369.0
2022-01-07 12:00:00,604.64,604.91,603.02,603.32,5500.0,603.0134,603.2826,601.3977,601.6969,5500.0
2022-01-07 12:10:00,603.54,604.01,603.08,603.27,4454.0,601.9163,602.3851,601.4576,601.647,4454.0
2022-01-07 12:20:00,603.13,603.44,602.86,603.12,4500.0,601.5074,601.8166,601.2381,601.4974,4500.0
2022-01-07 12:30:00,603.08,603.61,602.94,603.61,4281.0,601.4576,601.9861,601.3179,601.9861,4281.0
2022-01-07 12:40:00,603.62,604.39,603.39,604.39,1600.0,601.9961,602.764,601.7667,602.764,1600.0
2022-01-07 12:50:00,604.1,605.11,603.9,604.91,7204.0,602.4748,603.4821,602.2753,603.2826,7204.0
2022-01-07 13:00:00,604.67,605.21,604.66,604.97,1900.0,603.0433,603.5818,603.0333,603.3425,1900.0
2022-01-07 13:10:00,605.0,605.79,604.72,604.92,4241.0,603.3724,604.1603,603.0931,603.2926,4241.0
2022-01-07 13:20:00,604.71,605.23,604.05,604.48,5880.0,603.0832,603.6018,602.4249,602.8538,5880.0
2022-01-07 13:30:00,604.46,604.88,604.09,604.67,5934.0,602.8338,603.2527,602.4648,603.0433,5934.0
2022-01-07 13:40:00,604.68,605.37,604.68,605.0,2377.0,603.0532,603.7414,603.0532,603.3724,2377.0
2022-01-07 13:50:00,604.87,604.87,603.22,603.25,4879.0,603.2427,603.2427,601.5972,601.6271,4879.0
2022-01-07 14:00:00,603.53,603.53,602.61,603.02,3398.0,601.9063,601.9063,600.9888,601.3977,3398.0
2022-01-07 14:10:00,602.9,603.49,602.9,603.49,4000.0,601.278,601.8665,601.278,601.8665,4000.0
2022-01-07 14:20:00,603.65,604.25,603.42,604.18,2800.0,602.026,602.6244,601.7966,602.5546,2800.0
2022-01-07 14:30:00,604.01,604.81,603.5,604.44,6300.0,602.3851,603.1829,601.8764,602.8139,6300.0
2022-01-07 14:40:00,604.84,605.79,604.84,605.45,3038.0,603.2128,604.1603,603.2128,603.8212,3038.0
2022-01-07 14:50:00,605.7,606.65,605.31,606.41,2800.0,604.0705,605.0179,603.6816,604.7786,2800.0
2022-01-07 15:00:00,606.37,607.01,606.19,606.35,1800.0,604.7387,605.377,604.5592,604.7188,1800.0
2022-01-07 15:10:00,606.54,606.74,605.8,606.04,3839.0,604.9082,605.1077,604.1702,604.4096,3839.0
2022-01-07 15:20:00,606.04,606.37,605.71,605.89,4717.0,604.4096,604.7387,604.0805,604.26,4717.0
2022-01-07 15:30:00,605.88,606.3,605.44,605.89,5566.0,604.25,604.6689,603.8112,604.26,5566.0
2022-01-07 15:40:00,605.89,605.89,604.12,604.26,6878.0,604.26,604.26,602.4948,602.6344,6878.0
2022-01-07 15:50:00,603.36,604.64,602.53,603.73,31952.0,601.7368,603.0134,600.909,602.1058,31952.0
2022-01-10 09:30:00,603.75,610.4,602.13,608.98,22241.0,602.1258,608.7579,600.5101,607.3417,22241.0
2022-01-10 09:40:00,609.22,611.18,608.4,609.41,4170.0,607.581,609.5358,606.7632,607.7705,4170.0
2022-01-10 09:50:00,611.47,613.92,610.55,613.0,6948.0,609.825,612.2684,608.9075,611.3509,6948.0
2022-01-10 10:00:00,613.83,614.13,609.83,610.92,7973.0,612.1786,612.4778,608.1894,609.2765,7973.0
2022-01-10 10:10:00,610.28,613.03,610.0,610.67,7819.0,608.6382,611.3808,608.3589,609.0271,7819.0
2022-01-10 10:20:00,610.71,613.25,610.53,612.7,3478.0,609.067,611.6002,608.8875,611.0517,3478.0
2022-01-10 10:30:00,612.08,615.56,611.5,613.99,14246.0,610.4333,613.904,609.8549,612.3382,14246.0
2022-01-10 10:40:00,612.84,616.92,612.64,616.92,16573.0,611.1913,615.2603,610.9918,615.2603,16573.0
2022-01-10 10:50:00,617.27,618.56,615.06,617.81,19525.0,615.6094,616.8959,613.4053,616.1479,19525.0
2022-01-10 11:00:00,617.86,618.98,614.6,616.03,28291.0,616.1978,617.3148,612.9466,614.3727,28291.0
2022-01-10 11:10:00,616.22,616.77,615.28,615.28,13554.0,614.5622,615.1107,613.6247,613.6247,13554.0
2022-01-10 11:20:00,615.81,616.25,613.91,615.43,13037.0,614.1533,614.5921,612.2584,613.7743,13037.0
2022-01-10 11:30:00,614.85,615.34,612.78,612.83,21317.0,613.1959,613.6846,611.1315,611.1813,21317.0
2022-01-10 11:40:00,612.93,613.91,611.66,613.5,5039.0,611.2811,612.2584,610.0145,611.8495,5039.0
2022-01-10 11:50:00,613.19,613.21,611.89,612.7,3654.0,611.5404,611.5603,610.2439,611.0517,3654.0
2022-01-10 12:00:00,613.03,614.63,612.14,612.14,2104.0,611.3808,612.9765,610.4932,610.4932,2104.0
2022-01-10 12:10:00,611.44,613.03,611.44,613.02,4100.0,609.7951,611.3808,609.7951,611.3708,4100.0
2022-01-10 12:20:00,612.75,612.75,610.8,611.58,2975.0,611.1015,611.1015,609.1568,609.9347,2975.0
2022-01-10 12:30:00,611.39,611.84,608.33,608.33,27114.0,609.7452,610.194,606.6934,606.6934,27114.0
2022-01-10 12:40:00,608.48,609.86,608.01,608.66,5884.0,606.843,608.2193,606.3743,607.0225,5884.0
2022-01-10 12:50:00,608.23,609.1,606.6,608.63,22544.0,606.5937,607.4614,604.9681,606.9926,22544.0
2022-01-10 13:00:00,608.95,610.96,607.21,607.63,5762.0,607.3118,609.3164,605.5764,605.9953,5762.0
2022-01-10 13:10:00,607.71,607.72,606.12,606.4,5977.0,606.0751,606.0851,604.4894,604.7686,5977.0
2022-01-10 13:20:00,606.48,608.59,606.28,607.35,3430.0,604.8484,606.9527,604.6489,605.7161,3430.0
2022-01-10 13:30:00,607.09,608.95,607.09,607.75,6359.0,605.4568,607.3118,605.4568,606.115,6359.0
2022-01-10 13:40:00,608.75,609.12,607.8,607.8,4100.0,607.1123,607.4813,606.1649,606.1649,4100.0
2022-01-10 13:50:00,608.59,610.81,608.59,609.98,3655.0,606.9527,609.1668,606.9527,608.339,3655.0
2022-01-10 14:00:00,609.97,613.13,609.87,613.0,18303.0,608.329,611.4805,608.2293,611.3509,18303.0
2022-01-10 14:10:00,612.73,615.52,612.35,614.33,12507.0,611.0816,613.8641,610.7026,612.6773,12507.0
2022-01-10 14:20:00,615.13,615.68,614.21,615.17,4724.0,613.4751,614.0237,612.5576,613.515,4724.0
2022-01-10 14:30:00,614.89,614.89,612.83,612.83,11471.0,613.2358,613.2358,611.1813,611.1813,11471.0
2022-01-10 14:40:00,612.75,614.73,612.58,614.25,5968.0,611.1015,613.0762,610.932,612.5975,5968.0
2022-01-10 14:50:00,614.67,614.67,612.97,613.58,4220.0,613.0164,613.0164,611.3209,611.9293,4220.0
2022-01-10 15:00:00,613.29,615.0,612.52,613.59,7575.0,611.6401,613.3455,610.8722,611.9393,7575.0
2022-01-10 15:10:00,613.74,614.43,613.3,613.93,3059.0,612.0889,612.777,611.6501,612.2784,3059.0
2022-01-10 15:20:00,613.8,616.16,613.79,615.55,5895.0,612.1487,614.5024,612.1387,613.894,5895.0
2022-01-10 15:30:00,615.05,617.58,615.05,616.63,9142.0,613.3954,615.9185,613.3954,614.9711,9142.0
2022-01-10 15:40:00,616.87,619.26,616.87,618.94,16128.0,615.2105,617.594,615.2105,617.2749,16128.0
2022-01-10 15:50:00,619.46,621.61,619.42,621.5,39264.0,617.7935,619.9377,617.7536,619.828,39264.0
2022-01-11 09:30:00,623.19,623.19,617.76,619.46,14430.0,621.5135,621.5135,616.0981,617.7935,14430.0
2022-01-11 09:40:00,619.9,621.31,618.21,619.97,8269.0,618.2323,619.6385,616.5468,618.3021,8269.0
2022-01-11 09:50:00,620.79,621.36,619.49,620.29,30529.0,619.1199,619.6884,617.8234,618.6213,30529.0
2022-01-11 10:00:00,620.36,624.0,620.18,623.09,8424.0,618.6911,622.3213,618.5116,621.4137,8424.0
2022-01-11 10:10:00,623.09,624.9,622.31,623.96,13601.0,621.4137,623.2189,620.6358,622.2814,13601.0
2022-01-11 10:20:00,623.98,624.99,622.93,623.66,6671.0,622.3013,623.3086,621.2542,621.9822,6671.0
2022-01-11 10:30:00,622.4,623.19,620.14,620.8,16062.0,620.7256,621.5135,618.4717,619.1299,16062.0
2022-01-11 10:40:00,620.46,620.5,618.87,619.93,4793.0,618.7908,618.8307,617.2051,618.2622,4793.0
2022-01-11 10:50:00,619.5,620.79,618.57,619.92,5912.0,617.8334,619.1199,616.9059,618.2522,5912.0
2022-01-11 11:00:00,620.45,621.28,619.93,620.95,5163.0,618.7808,619.6086,618.2622,619.2795,5163.0
2022-01-11 11:10:00,621.77,624.99,621.77,624.32,5997.0,620.0973,623.3086,620.0973,622.6404,5997.0
2022-01-11 11:20:00,624.31,626.41,624.31,625.4,12800.0,622.6304,624.7248,622.6304,623.7175,12800.0
2022-01-11 11:30:00,625.49,625.98,624.88,625.78,3000.0,623.8073,624.2959,623.1989,624.0965,3000.0
2022-01-11 11:40:00,626.25,627.49,625.6,626.38,5277.0,624.5652,625.8019,623.917,624.6949,5277.0
2022-01-11 11:50:00,626.89,627.65,626.38,627.19,2380.0,625.2035,625.9615,624.6949,625.5027,2380.0
2022-01-11 12:00:00,627.98,628.08,625.18,625.64,5669.0,626.2906,626.3903,623.4981,623.9569,5669.0
2022-01-11 12:10:00,625.61,625.88,624.06,624.35,3068.0,623.9269,624.1962,622.3811,622.6703,3068.0
2022-01-11 12:20:00,624.4,624.4,622.61,622.61,2300.0,622.7202,622.7202,620.935,620.935,2300.0
2022-01-11 12:30:00,623.12,623.49,622.24,623.01,2516.0,621.4436,621.8126,620.566,621.3339,2516.0
2022-01-11 12:40:00,623.09,623.47,622.34,622.8,4391.0,621.4137,621.7927,620.6657,621.1245,4391.0
2022-01-11 12:50:00,622.59,622.94,622.0,622.41,3369.0,620.9151,621.2641,620.3267,620.7356,3369.0
2022-01-11 13:00:00,622.21,623.21,622.16,622.7,1900.0,620.5361,621.5334,620.4862,621.0248,1900.0
2022-01-11 13:10:00,623.04,623.54,623.04,623.32,1000.0,621.3639,621.8625,621.3639,621.6431,1000.0
2022-01-11 13:20:00,623.27,624.51,623.2,624.3,2380.0,621.5932,622.8299,621.5234,622.6205,2380.0
2022-01-11 13:30:00,624.21,624.8,623.84,624.8,2148.0,622.5307,623.1191,622.1617,623.1191,2148.0
2022-01-11 13:40:00,624.49,625.0,624.21,624.47,5023.0,622.81,623.3186,622.5307,622.79,5023.0
2022-01-11 13:50:00,624.28,624.66,624.08,624.44,2448.0,622.6005,622.9795,622.4011,622.7601,2448.0
2022-01-11 14:00:00,624.46,625.45,622.87,622.87,4913.0,622.78,623.7674,621.1943,621.1943,4913.0
2022-01-11 14:10:00,622.75,624.9,622.75,624.82,12517.0,621.0746,623.2189,621.0746,623.1391,12517.0
2022-01-11 14:20:00,624.62,625.42,624.05,624.15,14781.0,622.9396,623.7375,622.3711,622.4709,14781.0
2022-01-11 14:30:00,624.03,624.03,622.14,622.14,13076.0,622.3512,622.3512,620.4663,620.4663,13076.0
2022-01-11 14:40:00,622.16,624.6,622.16,624.6,7143.0,620.4862,622.9197,620.4862,622.9197,7143.0
2022-01-11 14:50:00,624.54,625.6,624.45,625.18,5008.0,622.8598,623.917,622.7701,623.4981,5008.0
2022-01-11 15:00:00,625.57,626.02,625.41,625.95,7633.0,623.887,624.3358,623.7275,624.266,7633.0
2022-01-11 15:10:00,625.82,625.91,625.18,625.83,7620.0,624.1364,624.2261,623.4981,624.1464,7620.0
2022-01-11 15:20:00,625.54,626.92,625.53,626.45,3285.0,623.8571,625.2334,623.8472,624.7647,3285.0
2022-01-11 15:30:00,626.52,626.52,625.63,625.8,8501.0,624.8345,624.8345,623.9469,624.1164,8501.0
2022-01-11 15:40:00,625.74,626.33,625.31,625.68,19519.0,624.0566,624.645,623.6277,623.9968,19519.0
2022-01-11 15:50:00,625.86,626.46,625.03,626.2,19166.0,624.1763,624.7747,623.3485,624.5154,19166.0
2022-01-12 09:30:00,624.45,627.68,624.1,627.68,9859.0,622.7701,625.9914,622.421,625.9914,9859.0
2022-01-12 09:40:00,627.44,628.99,625.82,626.5,5269.0,625.752,627.2978,624.1364,624.8145,5269.0
2022-01-12 09:50:00,626.73,626.73,624.54,624.55,11980.0,625.0439,625.0439,622.8598,622.8698,11980.0
2022-01-12 10:00:00,624.19,625.02,622.59,624.86,2600.0,622.5108,623.3385,620.9151,623.179,2600.0
2022-01-12 10:10:00,624.83,625.19,623.44,624.15,7500.0,623.149,623.5081,621.7628,622.4709,7500.0
2022-01-12 10:20:00,624.86,624.95,623.96,623.96,3100.0,623.179,623.2687,622.2814,622.2814,3100.0
2022-01-12 10:30:00,623.51,623.85,621.44,621.44,5024.0,621.8326,622.1717,619.7682,619.7682,5024.0
2022-01-12 10:40:00,621.08,624.0,620.83,622.51,3263.0,619.4091,622.3213,619.1598,620.8353,3263.0
2022-01-12 10:50:00,623.59,624.0,623.03,624.0,5715.0,621.9124,622.3213,621.3539,622.3213,5715.0
2022-01-12 11:00:00,623.96,625.01,622.78,623.42,7934.0,622.2814,623.3286,621.1046,621.7428,7934.0
2022-01-12 11:10:00,624.1,625.17,623.4,625.17,11488.0,622.421,623.4881,621.7229,623.4881,11488.0
2022-01-12 11:20:00,625.23,627.36,625.23,627.21,2439.0,623.548,625.6722,623.548,625.5226,2439.0
2022-01-12 11:30:00,627.49,628.84,626.21,628.23,6370.0,625.8019,627.1483,624.5253,626.5399,6370.0
2022-01-12 11:40:00,628.77,628.77,628.0,628.0,5030.0,627.0784,627.0784,626.3105,626.3105,5030.0
2022-01-12 11:50:00,627.64,627.71,626.95,627.05,3668.0,625.9515,626.0213,625.2633,625.3631,3668.0
2022-01-12 12:00:00,627.32,627.71,626.56,627.68,5103.0,625.6323,626.0213,624.8744,625.9914,5103.0
2022-01-12 12:10:00,627.68,627.68,626.05,626.05,1176.0,625.9914,625.9914,624.3658,624.3658,1176.0
2022-01-12 12:20:00,626.24,626.61,625.52,625.79,1100.0,624.5552,624.9243,623.8372,624.1065,1100.0
2022-01-12 12:30:00,625.64,626.39,625.64,625.9,1500.0,623.9569,624.7048,623.9569,624.2162,1500.0
2022-01-12 12:40:00,626.35,627.57,626.35,627.57,1800.0,624.665,625.8817,624.665,625.8817,1800.0
2022-01-12 12:50:00,627.58,628.76,627.58,628.46,3662.0,625.8916,627.0685,625.8916,626.7693,3662.0
2022-01-12 13:00:00,628.56,629.11,627.58,627.59,2865.0,626.869,627.4175,625.8916,625.9016,2865.0
2022-01-12 13:10:00,628.22,628.22,627.17,627.17,2174.0,626.5299,626.5299,625.4827,625.4827,2174.0
2022-01-12 13:20:00,626.77,627.35,626.64,627.26,1100.0,625.0838,625.6623,624.9542,625.5725,1100.0
2022-01-12 13:30:00,626.63,628.07,626.45,628.07,2500.0,624.9442,626.3803,624.7647,626.3803,2500.0
2022-01-12 13:40:00,627.7,627.97,627.58,627.97,1076.0,626.0113,626.2806,625.8916,626.2806,1076.0
2022-01-12 13:50:00,628.11,628.48,626.97,627.16,7600.0,626.4202,626.7892,625.2833,625.4728,7600.0
2022-01-12 14:00:00,626.95,628.42,626.82,627.71,13489.0,625.2633,626.7294,625.1337,626.0213,13489.0
2022-01-12 14:10:00,627.99,629.08,627.4,629.08,5738.0,626.3005,627.3876,625.7121,627.3876,5738.0
2022-01-12 14:20:00,628.94,629.06,628.46,628.8,1600.0,627.248,627.3677,626.7693,627.1084,1600.0
2022-01-12 14:30:00,628.6,628.83,628.27,628.52,6237.0,626.9089,627.1383,626.5798,626.8291,6237.0
2022-01-12 14:40:00,628.41,628.51,627.99,628.51,2315.0,626.7194,626.8191,626.3005,626.8191,2315.0
2022-01-12 14:50:00,628.38,629.16,628.32,628.79,2500.0,626.6895,627.4674,626.6297,627.0984,2500.0
2022-01-12 15:00:00,628.69,628.69,627.21,627.25,2830.0,626.9987,626.9987,625.5226,625.5625,2830.0
2022-01-12 15:10:00,627.39,629.38,627.39,628.85,23052.0,625.7022,627.6868,625.7022,627.1582,23052.0
2022-01-12 15:20:00,628.74,628.83,627.72,628.14,10897.0,627.0485,627.1383,626.0313,626.4501,10897.0
2022-01-12 15:30:00,628.36,629.04,628.0,628.57,5584.0,626.6695,627.3477,626.3105,626.879,5584.0
2022-01-12 15:40:00,628.24,630.08,628.24,629.66,7027.0,626.5499,628.3849,626.5499,627.966,7027.0
2022-01-12 15:50:00,629.75,632.39,629.75,631.45,42364.0,628.0558,630.6887,628.0558,629.7512,42364.0
2022-01-13 09:30:00,632.75,632.75,627.06,629.9,23241.0,631.0477,631.0477,625.373,628.2054,23241.0
2022-01-13 09:40:00,629.83,629.83,627.35,627.57,3402.0,628.1356,628.1356,625.6623,625.8817,3402.0
2022-01-13 09:50:00,627.46,628.63,625.02,628.63,7497.0,625.772,626.9388,623.3385,626.9388,7497.0
2022-01-13 10:00:00,628.21,628.21,626.2,626.22,12625.0,626.5199,626.5199,624.5154,624.5353,12625.0
2022-01-13 10:10:00,626.15,627.15,625.7,626.44,6062.0,624.4655,625.4628,624.0167,624.7547,6062.0
2022-01-13 10:20:00,626.44,626.44,623.61,623.8,3212.0,624.7547,624.7547,621.9323,622.1218,3212.0
2022-01-13 10:30:00,624.46,626.93,624.06,625.61,3849.0,622.78,625.2434,622.3811,623.9269,3849.0
2022-01-13 10:40:00,625.81,626.06,624.51,624.51,2300.0,624.1264,624.3757,622.8299,622.8299,2300.0
2022-01-13 10:50:00,624.0,624.0,620.66,622.32,6050.0,622.3213,622.3213,618.9903,620.6458,6050.0
2022-01-13 11:00:00,622.42,622.84,621.09,622.84,7025.0,620.7455,621.1644,619.4191,621.1644,7025.0
2022-01-13 11:10:00,623.86,624.25,621.21,621.32,5325.0,622.1816,622.5706,619.5388,619.6485,5325.0
2022-01-13 11:20:00,621.34,623.52,621.34,623.42,6918.0,619.6684,621.8426,619.6684,621.7428,6918.0
2022-01-13 11:30:00,623.31,623.41,621.6,621.87,10606.0,621.6331,621.7329,619.9277,620.197,10606.0
2022-01-13 11:40:00,622.08,622.64,621.0,621.1,4173.0,620.4064,620.9649,619.3293,619.4291,4173.0
2022-01-13 11:50:00,620.73,622.25,620.68,621.95,9471.0,619.0601,620.576,619.0102,620.2768,9471.0
2022-01-13 12:00:00,621.88,621.89,620.65,620.74,8330.0,620.207,620.2169,618.9803,619.07,8330.0
2022-01-13 12:10:00,620.7,621.18,615.65,615.65,5185.0,619.0302,619.5089,613.9937,613.9937,5185.0
2022-01-13 12:20:00,615.55,616.5,614.14,615.02,11287.0,613.894,614.8415,612.4878,613.3654,11287.0
2022-01-13 12:30:00,614.35,617.34,614.28,617.34,5267.0,612.6972,615.6792,612.6274,615.6792,5267.0
2022-01-13 12:40:00,617.35,617.62,616.02,616.39,2900.0,615.6892,615.9584,614.3627,614.7317,2900.0
2022-01-13 12:50:00,616.34,618.28,616.1,616.88,2985.0,614.6819,616.6167,614.4425,615.2204,2985.0
2022-01-13 13:00:00,616.42,618.97,616.15,617.84,9462.0,614.7617,617.3048,614.4924,616.1778,9462.0
2022-01-13 13:10:00,618.38,619.03,617.42,618.9,12563.0,616.7164,617.3646,615.759,617.235,12563.0
2022-01-13 13:20:00,619.29,619.68,618.92,619.39,3450.0,617.6239,618.0129,617.2549,617.7237,3450.0
2022-01-13 13:30:00,619.41,619.41,617.31,618.22,2772.0,617.7436,617.7436,615.6493,616.5568,2772.0
2022-01-13 13:40:00,618.39,618.4,617.39,618.29,4650.0,616.7264,616.7363,615.7291,616.6266,4650.0
2022-01-13 13:50:00,618.2,619.41,618.2,619.41,6517.0,616.5369,617.7436,616.5369,617.7436,6517.0
2022-01-13 14:00:00,620.11,620.73,619.45,619.45,4214.0,618.4417,619.0601,617.7835,617.7835,4214.0
2022-01-13 14:10:00,619.19,620.46,618.45,620.46,7498.0,617.5242,618.7908,616.7862,618.7908,7498.0
2022-01-13 14:20:00,619.9,619.95,619.41,619.57,6403.0,618.2323,618.2822,617.7436,617.9032,6403.0
2022-01-13 14:30:00,619.47,619.65,618.63,619.0,3400.0,617.8035,617.983,616.9657,617.3347,3400.0
2022-01-13 14:40:00,619.24,619.86,619.02,619.38,8300.0,617.5741,618.1924,617.3547,617.7137,8300.0
2022-01-13 14:50:00,619.37,620.91,619.18,619.94,7796.0,617.7037,619.2396,617.5142,618.2722,7796.0
2022-01-13 15:00:00,619.82,620.0,618.45,619.42,8153.0,618.1525,618.332,616.7862,617.7536,8153.0
2022-01-13 15:10:00,619.49,619.9,617.82,617.83,9785.0,617.8234,618.2323,616.1579,616.1679,9785.0
2022-01-13 15:20:00,617.77,618.26,616.56,616.89,7310.0,616.108,616.5967,614.9013,615.2304,7310.0
2022-01-13 15:30:00,616.99,617.67,615.05,615.43,12258.0,615.3301,616.0083,613.3954,613.7743,12258.0
2022-01-13 15:40:00,615.44,617.5,615.16,615.95,22625.0,613.7843,615.8388,613.5051,614.2929,22625.0
2022-01-13 15:50:00,615.85,617.07,614.81,616.12,41550.0,614.1932,615.4099,613.156,614.4625,41550.0
2022-01-14 09:30:00,616.02,620.28,616.02,619.29,11136.0,614.3627,618.6113,614.3627,617.6239,11136.0
2022-01-14 09:40:00,621.11,623.2,618.4,622.11,8654.0,619.439,621.5234,616.7363,620.4364,8654.0
2022-01-14 09:50:00,621.92,621.92,619.37,620.96,10246.0,620.2469,620.2469,617.7037,619.2895,10246.0
2022-01-14 10:00:00,619.74,619.78,616.3,617.05,37218.0,618.0727,618.1126,614.642,615.39,37218.0
2022-01-14 10:10:00,616.68,617.33,612.31,614.66,19242.0,615.021,615.6692,610.6627,613.0064,19242.0
2022-01-14 10:20:00,615.27,615.84,614.28,615.44,12343.0,613.6148,614.1832,612.6274,613.7843,12343.0
2022-01-14 10:30:00,615.47,617.64,615.46,616.87,3523.0,613.8142,615.9784,613.8042,615.2105,3523.0
2022-01-14 10:40:00,616.47,617.05,615.67,616.26,11167.0,614.8115,615.39,614.0137,614.6021,11167.0
2022-01-14 10:50:00,616.75,617.49,613.56,614.23,20571.0,615.0908,615.8288,611.9094,612.5776,20571.0
2022-01-14 11:00:00,615.15,615.42,612.38,614.5,12971.0,613.4951,613.7644,610.7325,612.8468,12971.0
2022-01-14 11:10:00,614.81,616.12,612.87,612.94,16042.0,613.156,614.4625,611.2212,611.291,16042.0
2022-01-14 11:20:00,612.53,615.02,612.53,613.58,6280.0,610.8821,613.3654,610.8821,611.9293,6280.0
2022-01-14 11:30:00,614.7,615.56,614.4,615.0,6355.0,613.0463,613.904,612.7471,613.3455,6355.0
2022-01-14 11:40:00,614.87,616.0,613.8,615.98,12056.0,613.2158,614.3428,612.1487,614.3228,12056.0
2022-01-14 11:50:00,615.99,617.21,615.98,616.33,7567.0,614.3328,615.5495,614.3228,614.6719,7567.0
2022-01-14 12:00:00,615.56,616.02,614.59,615.45,17880.0,613.904,614.3627,612.9366,613.7943,17880.0
2022-01-14 12:10:00,615.49,617.97,615.41,617.85,17811.0,613.8342,616.3075,613.7544,616.1878,17811.0
2022-01-14 12:20:00,617.85,617.86,616.59,617.32,13041.0,616.1878,616.1978,614.9312,615.6592,13041.0
2022-01-14 12:30:00,617.21,618.18,616.78,616.86,5429.0,615.5495,616.5169,615.1207,615.2005,5429.0
2022-01-14 12:40:00,616.95,616.95,613.72,613.72,5232.0,615.2902,615.2902,612.0689,612.0689,5232.0
2022-01-14 12:50:00,614.23,614.23,610.4,610.99,10350.0,612.5776,612.5776,608.7579,609.3463,10350.0
2022-01-14 13:00:00,611.0,611.87,610.49,611.27,9852.0,609.3562,610.2239,608.8476,609.6255,9852.0
2022-01-14 13:10:00,611.29,611.81,609.27,609.65,19927.0,609.6455,610.1641,607.6309,608.0099,19927.0
2022-01-14 13:20:00,609.25,609.34,604.8,605.35,14667.0,607.611,607.7007,603.1729,603.7214,14667.0
2022-01-14 13:30:00,605.6,608.31,604.98,607.48,10198.0,603.9708,606.6735,603.3524,605.8457,10198.0
2022-01-14 13:40:00,607.69,607.82,606.15,607.03,5507.0,606.0552,606.1848,604.5193,605.3969,5507.0
2022-01-14 13:50:00,606.94,609.44,606.63,609.35,20601.0,605.3072,607.8004,604.998,607.7107,20601.0
2022-01-14 14:00:00,609.38,610.49,608.9,610.0,7140.0,607.7406,608.8476,607.2619,608.3589,7140.0
2022-01-14 14:10:00,609.73,609.75,608.59,609.67,2713.0,608.0897,608.1096,606.9527,608.0298,2713.0
2022-01-14 14:20:00,609.59,610.94,609.55,610.29,2400.0,607.95,609.2964,607.9101,608.6482,2400.0
2022-01-14 14:30:00,610.59,613.32,610.58,613.09,6313.0,608.9473,611.67,608.9374,611.4406,6313.0
2022-01-14 14:40:00,612.83,612.88,611.78,612.29,1500.0,611.1813,611.2312,610.1341,610.6428,1500.0
2022-01-14 14:50:00,612.71,612.82,611.9,611.9,1600.0,611.0616,611.1714,610.2538,610.2538,1600.0
2022-01-14 15:00:00,612.01,613.18,611.41,611.73,4300.0,610.3635,611.5304,609.7651,610.0843,4300.0
2022-01-14 15:10:00,612.11,613.9,611.42,613.77,4751.0,610.4633,612.2484,609.7751,612.1188,4751.0
2022-01-14 15:20:00,614.18,616.09,614.18,615.09,3108.0,612.5277,614.4326,612.5277,613.4352,3108.0
2022-01-14 15:30:00,615.13,616.2,613.94,616.04,6926.0,613.4751,614.5423,612.2883,614.3827,6926.0
2022-01-14 15:40:00,616.64,616.96,614.86,615.22,9511.0,614.9811,615.3002,613.2059,613.5649,9511.0
2022-01-14 15:50:00,615.8,616.1,614.58,615.24,26506.0,614.1433,614.4425,612.9266,613.5848,26506.0
2022-01-18 09:30:00,604.52,607.78,602.5,602.5,15254.0,602.8937,606.1449,600.8791,600.8791,15254.0
2022-01-18 09:40:00,602.06,602.99,600.12,601.0,34110.0,600.4403,601.3678,598.5055,599.3831,34110.0
2022-01-18 09:50:00,601.06,602.69,600.71,602.69,24917.0,599.443,601.0686,599.0939,601.0686,24917.0
2022-01-18 10:00:00,602.51,606.18,602.01,605.24,12887.0,600.8891,604.5492,600.3904,603.6117,12887.0
2022-01-18 10:10:00,605.04,605.95,604.36,605.23,13460.0,603.4123,604.3198,602.7341,603.6018,13460.0
2022-01-18 10:20:00,605.5,606.98,605.38,606.57,6982.0,603.871,605.3471,603.7514,604.9382,6982.0
2022-01-18 10:30:00,606.73,607.91,606.1,606.75,37002.0,605.0977,606.2746,604.4694,605.1177,37002.0
2022-01-18 10:40:00,606.51,606.98,605.01,605.43,10343.0,604.8783,605.3471,603.3824,603.8012,10343.0
2022-01-18 10:50:00,605.69,605.69,603.08,603.19,7581.0,604.0605,604.0605,601.4576,601.5673,7581.0
2022-01-18 11:00:00,603.2,603.2,600.1,600.88,18112.0,601.5772,601.5772,598.4856,599.2635,18112.0
2022-01-18 11:10:00,600.75,602.22,600.5,600.98,13006.0,599.1338,600.5999,598.8845,599.3632,13006.0
2022-01-18 11:20:00,600.38,600.38,598.13,599.94,11012.0,598.7648,598.7648,596.5209,598.326,11012.0
2022-01-18 11:30:00,599.93,601.76,598.47,601.76,16706.0,598.316,600.1411,596.86,600.1411,16706.0
2022-01-18 11:40:00,602.28,605.53,602.28,604.8,10729.0,600.6597,603.901,600.6597,603.1729,10729.0
2022-01-18 11:50:00,604.8,605.07,604.38,605.07,7671.0,603.1729,603.4422,602.7541,603.4422,7671.0
2022-01-18 12:00:00,605.0,605.73,603.91,604.31,6935.0,603.3724,604.1004,602.2853,602.6842,6935.0
2022-01-18 12:10:00,604.1,606.0,604.1,606.0,3015.0,602.4748,604.3697,602.4748,604.3697,3015.0
2022-01-18 12:20:00,606.47,606.8,604.94,604.94,3487.0,604.8384,605.1675,603.3125,603.3125,3487.0
2022-01-18 12:30:00,604.6,606.22,604.6,604.9,6045.0,602.9735,604.5891,602.9735,603.2727,6045.0
2022-01-18 12:40:00,604.73,605.55,603.7,604.86,5481.0,603.1031,603.9209,602.0759,603.2328,5481.0
2022-01-18 12:50:00,604.78,605.96,604.11,604.57,9750.0,603.153,604.3298,602.4848,602.9435,9750.0
2022-01-18 13:00:00,604.53,605.55,604.08,604.52,2900.0,602.9037,603.9209,602.4549,602.8937,2900.0
2022-01-18 13:10:00,604.99,605.89,604.22,605.35,7794.0,603.3624,604.26,602.5945,603.7214,7794.0
2022-01-18 13:20:00,604.93,604.93,604.25,604.52,4801.0,603.3026,603.3026,602.6244,602.8937,4801.0
2022-01-18 13:30:00,604.36,604.4,602.32,603.46,4093.0,602.7341,602.774,600.6996,601.8365,4093.0
2022-01-18 13:40:00,603.37,605.01,603.36,604.8,6098.0,601.7468,603.3824,601.7368,603.1729,6098.0
2022-01-18 13:50:00,605.08,606.05,605.0,606.05,2606.0,603.4522,604.4196,603.3724,604.4196,2606.0
2022-01-18 14:00:00,606.22,606.52,605.51,606.07,1756.0,604.5891,604.8883,603.881,604.4395,1756.0
2022-01-18 14:10:00,606.0,606.1,604.68,604.97,2323.0,604.3697,604.4694,603.0532,603.3425,2323.0
2022-01-18 14:20:00,604.52,604.73,602.85,603.89,4971.0,602.8937,603.1031,601.2282,602.2654,4971.0
2022-01-18 14:30:00,603.88,605.31,603.66,605.14,10829.0,602.2554,603.6816,602.036,603.512,10829.0
2022-01-18 14:40:00,605.24,607.43,605.24,607.39,5400.0,603.6117,605.7959,603.6117,605.756,5400.0
2022-01-18 14:50:00,607.42,608.23,607.41,607.66,2574.0,605.7859,606.5937,605.7759,606.0252,2574.0
2022-01-18 15:00:00,607.58,608.67,606.25,608.15,11518.0,605.9454,607.0325,604.619,606.5139,11518.0
2022-01-18 15:10:00,608.09,609.47,607.38,608.95,15764.0,606.4541,607.8304,605.746,607.3118,15764.0
2022-01-18 15:20:00,608.91,611.26,608.83,610.05,9045.0,607.2719,609.6155,607.1921,608.4088,9045.0
2022-01-18 15:30:00,610.42,610.96,609.7,610.06,10474.0,608.7778,609.3164,608.0597,608.4188,10474.0
2022-01-18 15:40:00,610.0,610.55,609.71,610.39,17902.0,608.3589,608.9075,608.0697,608.7479,17902.0
2022-01-18 15:50:00,610.47,612.39,610.16,611.25,91770.0,608.8277,610.7425,608.5185,609.6056,91770.0
2022-01-19 09:30:00,617.01,621.26,612.4,620.01,11277.0,615.3501,619.5886,610.7525,618.342,11277.0
2022-01-19 09:40:00,619.19,625.05,618.91,624.27,5764.0,617.5242,623.3684,617.245,622.5905,5764.0
2022-01-19 09:50:00,624.56,624.67,619.51,620.72,6442.0,622.8798,622.9895,617.8434,619.0501,6442.0
2022-01-19 10:00:00,620.63,621.43,617.58,618.91,7104.0,618.9603,619.7582,615.9185,617.245,7104.0
2022-01-19 10:10:00,617.96,620.04,617.91,619.91,8850.0,616.2975,618.3719,616.2477,618.2423,8850.0
2022-01-19 10:20:00,619.8,621.69,618.94,621.18,3887.0,618.1326,620.0175,617.2749,619.5089,3887.0
2022-01-19 10:30:00,621.34,621.91,618.08,618.08,9219.0,619.6684,620.2369,616.4172,616.4172,9219.0
2022-01-19 10:40:00,617.88,620.07,617.47,618.9,11527.0,616.2177,618.4018,615.8088,617.235,11527.0
2022-01-19 10:50:00,619.05,622.26,618.88,620.87,6444.0,617.3846,620.586,617.215,619.1997,6444.0
2022-01-19 11:00:00,620.99,622.43,620.71,622.43,3250.0,619.3194,620.7555,619.0401,620.7555,3250.0
2022-01-19 11:10:00,622.48,622.48,617.1,619.05,5187.0,620.8054,620.8054,615.4398,617.3846,5187.0
2022-01-19 11:20:00,619.12,621.87,618.92,621.06,3500.0,617.4544,620.197,617.2549,619.3892,3500.0
2022-01-19 11:30:00,621.53,622.74,620.39,622.74,2800.0,619.8579,621.0647,618.721,621.0647,2800.0
2022-01-19 11:40:00,622.4,622.72,621.68,622.48,2411.0,620.7256,621.0447,620.0075,620.8054,2411.0
2022-01-19 11:50:00,622.5,624.2,622.47,623.76,2351.0,620.8253,622.5207,620.7954,622.0819,2351.0
2022-01-19 12:00:00,624.26,625.18,623.74,624.97,4025.0,622.5806,623.4981,622.062,623.2887,4025.0
2022-01-19 12:10:00,625.23,627.01,624.88,626.21,6814.0,623.548,625.3232,623.1989,624.5253,6814.0
2022-01-19 12:20:00,626.2,626.68,625.47,625.99,2094.0,624.5154,624.9941,623.7873,624.3059,2094.0
2022-01-19 12:30:00,625.24,625.86,624.86,625.8,7485.0,623.5579,624.1763,623.179,624.1164,7485.0
2022-01-19 12:40:00,625.94,626.01,624.97,625.39,1870.0,624.2561,624.3259,623.2887,623.7075,1870.0
2022-01-19 12:50:00,625.18,626.3,625.18,626.01,2767.0,623.4981,624.6151,623.4981,624.3259,2767.0
2022-01-19 13:00:00,625.8,627.63,625.5,627.45,3927.0,624.1164,625.9415,623.8172,625.762,3927.0
2022-01-19 13:10:00,627.63,628.05,626.75,626.75,1600.0,625.9415,626.3604,625.0639,625.0639,1600.0
2022-01-19 13:20:00,626.17,626.21,624.94,625.58,6961.0,624.4854,624.5253,623.2587,623.897,6961.0
2022-01-19 13:30:00,625.79,625.79,624.55,625.23,2005.0,624.1065,624.1065,622.8698,623.548,2005.0
2022-01-19 13:40:00,625.24,625.86,624.84,624.84,2014.0,623.5579,624.1763,623.159,623.159,2014.0
2022-01-19 13:50:00,624.91,625.9,624.61,625.88,4000.0,623.2288,624.2162,622.9296,624.1962,4000.0
2022-01-19 14:00:00,625.59,626.16,623.2,623.9,6045.0,623.907,624.4755,621.5234,622.2215,6045.0
2022-01-19 14:10:00,623.76,624.9,623.51,624.1,7300.0,622.0819,623.2189,621.8326,622.421,7300.0
2022-01-19 14:20:00,624.3,625.72,623.84,624.69,6489.0,622.6205,624.0366,622.1617,623.0094,6489.0
2022-01-19 14:30:00,624.94,625.12,624.33,624.33,7505.0,623.2587,623.4383,622.6504,622.6504,7505.0
2022-01-19 14:40:00,624.33,624.9,623.66,623.66,6655.0,622.6504,623.2189,621.9822,621.9822,6655.0
2022-01-19 14:50:00,622.97,623.8,621.64,623.62,5186.0,621.294,622.1218,619.9676,621.9423,5186.0
2022-01-19 15:00:00,623.44,623.44,622.28,622.48,7166.0,621.7628,621.7628,620.6059,620.8054,7166.0
2022-01-19 15:10:00,622.48,623.8,622.48,623.79,9426.0,620.8054,622.1218,620.8054,622.1118,9426.0
2022-01-19 15:20:00,623.56,624.26,623.27,623.37,7830.0,621.8825,622.5806,621.5932,621.693,7830.0
2022-01-19 15:30:00,623.18,623.91,621.9,621.9,32046.0,621.5035,622.2315,620.2269,620.2269,32046.0
2022-01-19 15:40:00,621.93,622.99,619.36,620.08,24841.0,620.2568,621.314,617.6938,618.4118,24841.0
2022-01-19 15:50:00,619.75,619.95,617.9,618.4,37149.0,618.0827,618.2822,616.2377,616.7363,37149.0
2022-01-20 09:30:00,621.15,622.29,618.5,620.18,6871.0,619.4789,620.6159,616.8361,618.5116,6871.0
2022-01-20 09:40:00,618.1,619.69,617.88,618.24,6908.0,616.4371,618.0229,616.2177,616.5768,6908.0
2022-01-20 09:50:00,618.25,619.27,617.67,619.14,3715.0,616.5867,617.604,616.0083,617.4743,3715.0
2022-01-20 10:00:00,618.5,619.4,615.16,615.16,15803.0,616.8361,617.7336,613.5051,613.5051,15803.0
2022-01-20 10:10:00,613.39,616.06,612.92,614.18,7259.0,611.7398,614.4026,611.2711,612.5277,7259.0
2022-01-20 10:20:00,614.01,614.33,613.11,614.01,1750.0,612.3581,612.6773,611.4606,612.3581,1750.0
2022-01-20 10:30:00,614.36,619.07,614.0,617.54,6814.0,612.7072,617.4045,612.3482,615.8787,6814.0
2022-01-20 10:40:00,617.78,619.53,617.7,618.06,23378.0,616.118,617.8633,616.0382,616.3973,23378.0
2022-01-20 10:50:00,618.24,618.77,617.63,618.43,2050.0,616.5768,617.1053,615.9684,616.7663,2050.0
2022-01-20 11:00:00,618.4,618.85,617.92,618.54,2517.0,616.7363,617.1851,616.2576,616.876,2517.0
2022-01-20 11:10:00,618.5,618.53,617.38,618.41,10437.0,616.8361,616.866,615.7191,616.7463,10437.0
2022-01-20 11:20:00,618.31,618.77,616.34,616.62,4685.0,616.6466,617.1053,614.6819,614.9611,4685.0
2022-01-20 11:30:00,617.02,617.32,616.57,616.96,3844.0,615.3601,615.6592,614.9113,615.3002,3844.0
2022-01-20 11:40:00,616.61,616.61,614.07,614.08,1350.0,614.9512,614.9512,612.418,612.428,1350.0
2022-01-20 11:50:00,613.03,614.07,613.03,613.35,3124.0,611.3808,612.418,611.3808,611.6999,3124.0
2022-01-20 12:00:00,613.17,613.69,612.66,612.66,1250.0,611.5204,612.039,611.0118,611.0118,1250.0
2022-01-20 12:10:00,613.0,615.43,612.93,614.95,4419.0,611.3509,613.7743,611.2811,613.2956,4419.0
2022-01-20 12:20:00,614.74,615.44,613.98,615.44,1635.0,613.0862,613.7843,612.3282,613.7843,1635.0
2022-01-20 12:30:00,615.49,615.85,615.21,615.31,1707.0,613.8342,614.1932,613.5549,613.6547,1707.0
2022-01-20 12:40:00,614.87,617.81,614.56,617.81,4637.0,613.2158,616.1479,612.9067,616.1479,4637.0
2022-01-20 12:50:00,616.84,617.42,616.66,616.86,3700.0,615.1805,615.759,615.001,615.2005,3700.0
2022-01-20 13:00:00,616.88,617.16,616.33,617.0,9772.0,615.2204,615.4997,614.6719,615.3401,9772.0
2022-01-20 13:10:00,617.08,618.04,616.76,617.47,4312.0,615.4199,616.3773,615.1008,615.8088,4312.0
2022-01-20 13:20:00,617.69,617.97,617.27,617.7,3060.0,616.0282,616.3075,615.6094,616.0382,3060.0
2022-01-20 13:30:00,617.92,618.38,617.26,618.26,3205.0,616.2576,616.7164,615.5994,616.5967,3205.0
2022-01-20 13:40:00,618.24,618.49,617.38,618.09,5928.0,616.5768,616.8261,615.7191,616.4272,5928.0
2022-01-20 13:50:00,618.2,618.2,617.04,617.04,900.0,616.5369,616.5369,615.38,615.38,900.0
2022-01-20 14:00:00,616.55,620.05,616.55,619.41,5946.0,614.8913,618.3819,614.8913,617.7436,5946.0
2022-01-20 14:10:00,619.42,620.43,617.49,618.22,9730.0,617.7536,618.7609,615.8288,616.5568,9730.0
2022-01-20 14:20:00,618.25,619.62,618.2,619.26,8192.0,616.5867,617.9531,616.5369,617.594,8192.0
2022-01-20 14:30:00,618.85,619.55,617.93,617.94,4930.0,617.1851,617.8832,616.2676,616.2776,4930.0
2022-01-20 14:40:00,617.72,617.77,615.99,617.64,6175.0,616.0582,616.108,614.3328,615.9784,6175.0
2022-01-20 14:50:00,617.71,618.46,616.93,618.2,4548.0,616.0482,616.7962,615.2703,616.5369,4548.0
2022-01-20 15:00:00,619.29,619.29,617.32,617.43,9543.0,617.6239,617.6239,615.6592,615.7689,9543.0
2022-01-20 15:10:00,617.67,617.92,616.37,617.46,9935.0,616.0083,616.2576,614.7118,615.7989,9935.0
2022-01-20 15:20:00,617.56,617.68,616.7,617.07,20569.0,615.8986,616.0183,615.0409,615.4099,20569.0
2022-01-20 15:30:00,617.0,617.49,612.43,613.41,14706.0,615.3401,615.8288,610.7824,611.7598,14706.0
2022-01-20 15:40:00,613.7,615.04,613.27,614.53,22078.0,612.049,613.3854,611.6201,612.8768,22078.0
2022-01-20 15:50:00,613.3,618.07,612.69,614.38,81707.0,611.6501,616.4072,611.0417,612.7272,81707.0
2022-01-21 09:30:00,615.8,618.88,611.08,615.8,31560.0,614.1433,617.215,609.436,614.1433,31560.0
2022-01-21 09:40:00,615.78,617.87,615.01,616.59,1955.0,614.1234,616.2078,613.3555,614.9312,1955.0
2022-01-21 09:50:00,616.57,618.3,614.48,618.3,7199.0,614.9113,616.6366,612.8269,616.6366,7199.0
2022-01-21 10:00:00,617.14,617.67,614.66,615.85,5608.0,615.4797,616.0083,613.0064,614.1932,5608.0
2022-01-21 10:10:00,616.35,616.85,615.15,616.17,12761.0,614.6919,615.1905,613.4951,614.5123,12761.0
2022-01-21 10:20:00,616.22,619.07,615.87,618.08,9068.0,614.5622,617.4045,614.2131,616.4172,9068.0
2022-01-21 10:30:00,618.57,621.69,618.56,619.67,4457.0,616.9059,620.0175,616.8959,618.0029,4457.0
2022-01-21 10:40:00,619.63,621.38,617.36,621.22,5504.0,617.963,619.7083,615.6991,619.5488,5504.0
2022-01-21 10:50:00,621.61,623.98,621.41,622.11,5332.0,619.9377,622.3013,619.7382,620.4364,5332.0
2022-01-21 11:00:00,622.15,622.94,619.23,622.18,11905.0,620.4763,621.2641,617.5641,620.5062,11905.0
2022-01-21 11:10:00,621.58,622.59,620.82,621.2,11864.0,619.9078,620.9151,619.1498,619.5288,11864.0
2022-01-21 11:20:00,622.37,623.84,621.9,622.0,3651.0,620.6957,622.1617,620.2269,620.3267,3651.0
2022-01-21 11:30:00,621.74,622.29,617.73,617.91,8737.0,620.0674,620.6159,616.0681,616.2477,8737.0
2022-01-21 11:40:00,616.9,618.72,615.23,615.86,8950.0,615.2404,617.0555,613.5749,614.2032,8950.0
2022-01-21 11:50:00,615.71,616.58,614.09,615.1,3747.0,614.0536,614.9212,612.4379,613.4452,3747.0
2022-01-21 12:00:00,615.93,615.93,611.71,611.71,10150.0,614.273,614.273,610.0643,610.0643,10150.0
2022-01-21 12:10:00,611.36,612.75,610.88,612.1,8341.0,609.7153,611.1015,609.2366,610.4533,8341.0
2022-01-21 12:20:00,611.72,614.7,611.02,614.7,14126.0,610.0743,613.0463,609.3762,613.0463,14126.0
2022-01-21 12:30:00,614.03,615.3,612.57,614.0,21721.0,612.3781,613.6447,610.922,612.3482,21721.0
2022-01-21 12:40:00,613.56,616.21,613.46,615.23,14238.0,611.9094,614.5522,611.8096,613.5749,14238.0
2022-01-21 12:50:00,615.2,615.62,613.4,613.4,8378.0,613.5449,613.9638,611.7498,611.7498,8378.0
2022-01-21 13:00:00,613.68,614.07,612.68,613.23,22109.0,612.029,612.418,611.0317,611.5802,22109.0
2022-01-21 13:10:00,613.09,616.39,612.64,613.13,83251.0,611.4406,614.7317,610.9918,611.4805,83251.0
2022-01-21 13:20:00,612.55,613.98,612.28,613.2,41709.0,610.9021,612.3282,610.6328,611.5503,41709.0
2022-01-21 13:30:00,612.98,615.82,612.98,615.75,18603.0,611.3309,614.1633,611.3309,614.0935,18603.0
2022-01-21 13:40:00,616.62,616.62,615.5,615.96,7386.0,614.9611,614.9611,613.8441,614.3029,7386.0
2022-01-21 13:50:00,616.83,617.08,615.9,616.58,4185.0,615.1706,615.4199,614.2431,614.9212,4185.0
2022-01-21 14:00:00,616.41,617.32,615.37,615.41,3938.0,614.7517,615.6592,613.7145,613.7544,3938.0
2022-01-21 14:10:00,616.44,618.24,615.62,618.24,4927.0,614.7816,616.5768,613.9638,616.5768,4927.0
2022-01-21 14:20:00,617.33,618.6,616.99,616.99,2669.0,615.6692,616.9358,615.3301,615.3301,2669.0
2022-01-21 14:30:00,616.32,618.05,616.32,617.88,1550.0,614.6619,616.3873,614.6619,616.2177,1550.0
2022-01-21 14:40:00,618.56,618.91,617.85,618.91,6617.0,616.8959,617.245,616.1878,617.245,6617.0
2022-01-21 14:50:00,619.12,619.12,615.64,615.64,2734.0,617.4544,617.4544,613.9838,613.9838,2734.0
2022-01-21 15:00:00,615.94,616.01,614.33,614.34,3445.0,614.283,614.3528,612.6773,612.6873,3445.0
2022-01-21 15:10:00,613.96,618.16,613.08,618.04,15189.0,612.3083,616.497,611.4307,616.3773,15189.0
2022-01-21 15:20:00,617.74,618.58,616.05,616.72,36610.0,616.0781,616.9159,614.3927,615.0609,36610.0
2022-01-21 15:30:00,616.71,618.2,615.86,617.51,135033.0,615.0509,616.5369,614.2032,615.8487,135033.0
2022-01-21 15:40:00,617.17,618.86,616.13,617.58,18700.0,615.5096,617.1951,614.4724,615.9185,18700.0
2022-01-21 15:50:00,616.99,622.88,615.93,621.32,187421.0,615.3301,621.2043,614.273,619.6485,187421.0
2022-01-24 09:30:00,614.58,623.54,613.07,620.0,38660.0,612.9266,621.8625,611.4207,618.332,38660.0
2022-01-24 09:40:00,619.73,620.5,615.29,617.29,12717.0,618.0628,618.8307,613.6347,615.6293,12717.0
2022-01-24 09:50:00,617.27,619.95,614.19,617.46,15845.0,615.6094,618.2822,612.5377,615.7989,15845.0
2022-01-24 10:00:00,616.27,617.43,612.51,614.61,10053.0,614.6121,615.7689,610.8622,612.9565,10053.0
2022-01-24 10:10:00,612.93,616.87,612.93,614.05,7214.0,611.2811,615.2105,611.2811,612.398,7214.0
2022-01-24 10:20:00,613.95,618.27,613.95,617.46,5474.0,612.2983,616.6067,612.2983,615.7989,5474.0
2022-01-24 10:30:00,616.63,619.93,616.43,618.17,13422.0,614.9711,618.2622,614.7716,616.507,13422.0
2022-01-24 10:40:00,617.64,619.29,615.21,615.35,6883.0,615.9784,617.6239,613.5549,613.6945,6883.0
2022-01-24 10:50:00,614.23,616.97,613.37,615.09,5624.0,612.5776,615.3102,611.7199,613.4352,5624.0
2022-01-24 11:00:00,614.29,614.9,612.44,612.86,10288.0,612.6374,613.2458,610.7924,611.2112,10288.0
2022-01-24 11:10:00,612.85,614.53,611.37,613.98,10506.0,611.2013,612.8768,609.7253,612.3282,10506.0
2022-01-24 11:20:00,613.79,615.29,613.11,614.06,20207.0,612.1387,613.6347,611.4606,612.408,20207.0
2022-01-24 11:30:00,613.9,614.98,611.57,613.29,24835.0,612.2484,613.3255,609.9247,611.6401,24835.0
2022-01-24 11:40:00,612.79,613.07,605.65,606.36,10142.0,611.1414,611.4207,604.0206,604.7287,10142.0
2022-01-24 11:50:00,605.67,613.0,605.67,610.99,20983.0,604.0406,611.3509,604.0406,609.3463,20983.0
2022-01-24 12:00:00,610.82,611.08,602.4,602.92,21990.0,609.1767,609.436,600.7794,601.298,21990.0
2022-01-24 12:10:00,603.45,604.35,601.25,603.11,15044.0,601.8266,602.7241,599.6325,601.4875,15044.0
2022-01-24 12:20:00,603.05,603.92,601.93,603.06,12137.0,601.4276,602.2953,600.3106,601.4376,12137.0
2022-01-24 12:30:00,602.68,604.14,602.06,603.95,10670.0,601.0586,602.5147,600.4403,602.3252,10670.0
2022-01-24 12:40:00,603.84,605.75,601.82,605.59,12700.0,602.2155,604.1204,600.2009,603.9608,12700.0
2022-01-24 12:50:00,604.8,608.89,604.68,606.92,12027.0,603.1729,607.2519,603.0532,605.2872,12027.0
2022-01-24 13:00:00,606.77,607.6,604.9,606.79,8185.0,605.1376,605.9654,603.2727,605.1576,8185.0
2022-01-24 13:10:00,607.7,607.99,606.74,607.53,6332.0,606.0651,606.3543,605.1077,605.8956,6332.0
2022-01-24 13:20:00,607.63,607.63,603.51,603.76,5544.0,605.9953,605.9953,601.8864,602.1357,5544.0
2022-01-24 13:30:00,603.1,604.85,602.37,604.36,4621.0,601.4775,603.2228,600.7495,602.7341,4621.0
2022-01-24 13:40:00,604.29,605.91,603.49,605.78,6371.0,602.6643,604.2799,601.8665,604.1503,6371.0
2022-01-24 13:50:00,606.41,608.46,605.68,607.48,9908.0,604.7786,606.8231,604.0506,605.8457,9908.0
2022-01-24 14:00:00,607.68,611.95,607.68,611.95,9276.0,606.0452,610.3037,606.0452,610.3037,9276.0
2022-01-24 14:10:00,612.09,612.09,607.32,607.41,12205.0,610.4433,610.4433,605.6861,605.7759,12205.0
2022-01-24 14:20:00,607.97,607.97,604.38,605.76,5654.0,606.3344,606.3344,602.7541,604.1303,5654.0
2022-01-24 14:30:00,606.07,607.75,603.69,603.69,6230.0,604.4395,606.115,602.0659,602.0659,6230.0
2022-01-24 14:40:00,604.18,605.25,602.98,605.25,5040.0,602.5546,603.6217,601.3578,603.6217,5040.0
2022-01-24 14:50:00,606.42,609.29,605.72,609.29,8315.0,604.7886,607.6508,604.0905,607.6508,8315.0
2022-01-24 15:00:00,610.04,611.47,609.55,609.7,3900.0,608.3988,609.825,607.9101,608.0597,3900.0
2022-01-24 15:10:00,611.09,613.4,611.02,611.49,9096.0,609.446,611.7498,609.3762,609.8449,9096.0
2022-01-24 15:20:00,610.92,613.32,610.65,611.91,5036.0,609.2765,611.67,609.0072,610.2638,5036.0
2022-01-24 15:30:00,611.73,617.54,611.28,617.54,9161.0,610.0843,615.8787,609.6355,615.8787,9161.0
2022-01-24 15:40:00,617.49,618.4,615.13,618.4,13588.0,615.8288,616.7363,613.4751,616.7363,13588.0
2022-01-24 15:50:00,618.53,622.69,618.53,621.48,59129.0,616.866,621.0148,616.866,619.8081,59129.0
2022-01-25 09:30:00,614.88,618.0,608.1,608.1,15022.0,613.2258,616.3374,606.464,606.464,15022.0
2022-01-25 09:40:00,609.69,610.27,606.25,607.0,19248.0,608.0498,608.6282,604.619,605.367,19248.0
2022-01-25 09:50:00,606.0,609.09,604.42,608.98,9699.0,604.3697,607.4514,602.7939,607.3417,9699.0
2022-01-25 10:00:00,608.71,609.2,605.78,606.65,6460.0,607.0724,607.5611,604.1503,605.0179,6460.0
2022-01-25 10:10:00,606.33,611.7,605.32,610.8,6819.0,604.6988,610.0544,603.6915,609.1568,6819.0
2022-01-25 10:20:00,610.81,611.44,608.86,611.33,4102.0,609.1668,609.7951,607.222,609.6854,4102.0
2022-01-25 10:30:00,610.81,612.52,609.59,609.88,29022.0,609.1668,610.8722,607.95,608.2393,29022.0
2022-01-25 10:40:00,610.74,613.8,608.6,613.8,5340.0,609.0969,612.1487,606.9627,612.1487,5340.0
2022-01-25 10:50:00,612.93,613.86,611.54,611.6,3590.0,611.2811,612.2086,609.8948,609.9546,3590.0
2022-01-25 11:00:00,611.14,611.95,607.08,608.28,3747.0,609.4959,610.3037,605.4468,606.6436,3747.0
2022-01-25 11:10:00,608.34,610.06,606.75,609.4,7699.0,606.7034,608.4188,605.1177,607.7606,7699.0
2022-01-25 11:20:00,609.69,610.0,608.16,610.0,4759.0,608.0498,608.3589,606.5239,608.3589,4759.0
2022-01-25 11:30:00,609.1,610.38,607.58,608.07,5308.0,607.4614,608.7379,605.9454,606.4341,5308.0
2022-01-25 11:40:00,608.12,609.73,607.6,609.73,5414.0,606.484,608.0897,605.9654,608.0897,5414.0
2022-01-25 11:50:00,609.55,611.81,609.18,610.0,8746.0,607.9101,610.1641,607.5411,608.3589,8746.0
2022-01-25 12:00:00,608.79,611.58,608.53,609.57,3626.0,607.1522,609.9347,606.8929,607.9301,3626.0
2022-01-25 12:10:00,609.97,609.97,606.71,608.8,7469.0,608.329,608.329,605.0778,607.1622,7469.0
2022-01-25 12:20:00,608.57,609.48,608.22,608.54,3606.0,606.9328,607.8403,606.5837,606.9029,3606.0
2022-01-25 12:30:00,608.8,608.8,605.0,605.0,13956.0,607.1622,607.1622,603.3724,603.3724,13956.0
2022-01-25 12:40:00,604.92,605.35,603.71,604.01,9117.0,603.2926,603.7214,602.0859,602.3851,9117.0
2022-01-25 12:50:00,603.48,606.17,602.99,606.17,8223.0,601.8565,604.5392,601.3678,604.5392,8223.0
2022-01-25 13:00:00,606.16,606.54,604.59,605.58,3640.0,604.5293,604.9082,602.9635,603.9508,3640.0
2022-01-25 13:10:00,605.4,606.91,605.33,606.18,4805.0,603.7713,605.2772,603.7015,604.5492,4805.0
2022-01-25 13:20:00,606.08,606.74,604.67,606.74,3400.0,604.4495,605.1077,603.0433,605.1077,3400.0
2022-01-25 13:30:00,607.66,608.29,606.8,607.19,5621.0,606.0252,606.6535,605.1675,605.5565,5621.0
2022-01-25 13:40:00,607.12,608.7,606.54,608.34,4974.0,605.4867,607.0624,604.9082,606.7034,4974.0
2022-01-25 13:50:00,608.39,609.0,607.7,608.03,6458.0,606.7533,607.3616,606.0651,606.3942,6458.0
2022-01-25 14:00:00,608.02,608.53,606.81,607.3,6499.0,606.3843,606.8929,605.1775,605.6662,6499.0
2022-01-25 14:10:00,607.26,608.86,607.22,608.22,3000.0,605.6263,607.222,605.5864,606.5837,3000.0
2022-01-25 14:20:00,608.18,609.4,606.88,608.72,15093.0,606.5438,607.7606,605.2473,607.0824,15093.0
2022-01-25 14:30:00,609.26,609.26,606.91,607.51,16052.0,607.6209,607.6209,605.2772,605.8756,16052.0
2022-01-25 14:40:00,607.72,609.32,607.39,608.77,19995.0,606.0851,607.6808,605.756,607.1322,19995.0
2022-01-25 14:50:00,608.77,610.92,608.7,610.9,10409.0,607.1322,609.2765,607.0624,609.2565,10409.0
2022-01-25 15:00:00,610.96,611.18,607.94,608.6,5606.0,609.3164,609.5358,606.3045,606.9627,5606.0
2022-01-25 15:10:00,608.04,609.29,607.44,608.92,10488.0,606.4042,607.6508,605.8058,607.2818,10488.0
2022-01-25 15:20:00,609.17,610.0,606.9,607.17,10624.0,607.5312,608.3589,605.2673,605.5366,10624.0
2022-01-25 15:30:00,606.73,606.73,603.58,604.93,24791.0,605.0977,605.0977,601.9562,603.3026,24791.0
2022-01-25 15:40:00,605.51,606.29,604.42,605.15,26736.0,603.881,604.6589,602.7939,603.522,26736.0
2022-01-25 15:50:00,604.27,605.4,602.4,603.2,71150.0,602.6444,603.7713,600.7794,601.5772,71150.0
2022-01-26 09:30:00,604.47,607.11,603.72,604.87,14290.0,602.8438,605.4767,602.0958,603.2427,14290.0
2022-01-26 09:40:00,605.34,613.61,604.73,612.63,7290.0,603.7115,611.9592,603.1031,610.9819,7290.0
2022-01-26 09:50:00,613.51,613.56,611.28,611.56,7651.0,611.8595,611.9094,609.6355,609.9147,7651.0
2022-01-26 10:00:00,611.98,615.01,611.97,612.95,12514.0,610.3336,613.3555,610.3236,611.301,12514.0
2022-01-26 10:10:00,612.65,612.65,607.85,607.85,10998.0,611.0018,611.0018,606.2147,606.2147,10998.0
2022-01-26 10:20:00,608.78,610.99,607.44,608.3,7142.0,607.1422,609.3463,605.8058,606.6635,7142.0
2022-01-26 10:30:00,608.45,610.82,607.45,609.23,8039.0,606.8131,609.1767,605.8158,607.591,8039.0
2022-01-26 10:40:00,609.73,611.12,609.18,610.58,4590.0,608.0897,609.4759,607.5411,608.9374,4590.0
2022-01-26 10:50:00,610.93,614.81,610.93,613.85,5069.0,609.2864,613.156,609.2864,612.1986,5069.0
2022-01-26 11:00:00,613.77,615.17,613.11,614.17,6032.0,612.1188,613.515,611.4606,612.5177,6032.0
2022-01-26 11:10:00,614.42,615.65,614.42,615.63,4702.0,612.767,613.9937,612.767,613.9738,4702.0
2022-01-26 11:20:00,615.32,616.4,614.4,615.83,10541.0,613.6646,614.7417,612.7471,614.1733,10541.0
2022-01-26 11:30:00,615.96,617.86,615.63,616.09,9100.0,614.3029,616.1978,613.9738,614.4326,9100.0
2022-01-26 11:40:00,616.44,618.01,614.74,615.85,20470.0,614.7816,616.3474,613.0862,614.1932,20470.0
2022-01-26 11:50:00,615.84,617.14,615.16,616.04,8705.0,614.1832,615.4797,613.5051,614.3827,8705.0
2022-01-26 12:00:00,615.91,617.77,615.91,616.01,4761.0,614.253,616.108,614.253,614.3528,4761.0
2022-01-26 12:10:00,615.97,616.07,614.39,615.05,6711.0,614.3129,614.4126,612.7371,613.3954,6711.0
2022-01-26 12:20:00,614.65,615.02,612.68,613.39,10321.0,612.9964,613.3654,611.0317,611.7398,10321.0
2022-01-26 12:30:00,612.93,613.56,612.52,613.55,12507.0,611.2811,611.9094,610.8722,611.8994,12507.0
2022-01-26 12:40:00,613.6,615.28,612.86,615.27,3591.0,611.9493,613.6247,611.2112,613.6148,3591.0
2022-01-26 12:50:00,615.54,617.14,615.48,616.43,4946.0,613.884,615.4797,613.8242,614.7716,4946.0
2022-01-26 13:00:00,615.93,615.93,613.66,614.31,4460.0,614.273,614.273,612.0091,612.6573,4460.0
2022-01-26 13:10:00,614.74,616.25,614.74,615.4,3318.0,613.0862,614.5921,613.0862,613.7444,3318.0
2022-01-26 13:20:00,614.67,614.82,613.56,614.74,1700.0,613.0164,613.166,611.9094,613.0862,1700.0
2022-01-26 13:30:00,614.42,615.77,613.97,614.45,3472.0,612.767,614.1134,612.3183,612.797,3472.0
2022-01-26 13:40:00,614.41,614.94,613.47,613.97,3403.0,612.7571,613.2856,611.8196,612.3183,3403.0
2022-01-26 13:50:00,613.92,615.59,613.92,615.59,2768.0,612.2684,613.9339,612.2684,613.9339,2768.0
2022-01-26 14:00:00,615.03,617.36,611.94,614.51,14843.0,613.3754,615.6991,610.2937,612.8568,14843.0
2022-01-26 14:10:00,615.03,615.08,609.89,611.07,6029.0,613.3754,613.4253,608.2492,609.4261,6029.0
2022-01-26 14:20:00,611.43,612.65,610.13,612.37,5077.0,609.7851,611.0018,608.4886,610.7226,5077.0
2022-01-26 14:30:00,612.05,613.42,608.39,613.29,11697.0,610.4034,611.7697,606.7533,611.6401,11697.0
2022-01-26 14:40:00,613.38,613.38,604.28,605.22,7141.0,611.7298,611.7298,602.6543,603.5918,7141.0
2022-01-26 14:50:00,605.22,607.8,604.69,606.85,5409.0,603.5918,606.1649,603.0632,605.2174,5409.0
2022-01-26 15:00:00,606.45,606.45,600.34,600.34,8312.0,604.8185,604.8185,598.7249,598.7249,8312.0
2022-01-26 15:10:00,601.39,603.72,601.2,601.96,18638.0,599.7721,602.0958,599.5826,600.3406,18638.0
2022-01-26 15:20:00,601.96,605.58,600.27,604.01,20053.0,600.3406,603.9508,598.6551,602.3851,20053.0
2022-01-26 15:30:00,604.99,606.27,603.11,604.84,13585.0,603.3624,604.639,601.4875,603.2128,13585.0
2022-01-26 15:40:00,604.17,606.05,602.07,602.07,38310.0,602.5446,604.4196,600.4503,600.4503,38310.0
2022-01-26 15:50:00,603.69,606.22,601.24,605.37,44913.0,602.0659,604.5891,599.6225,603.7414,44913.0
2022-01-27 09:30:00,609.84,612.2,607.81,609.83,14147.0,608.1994,610.553,606.1748,608.1894,14147.0
2022-01-27 09:40:00,612.2,615.21,611.44,612.28,9614.0,610.553,613.5549,609.7951,610.6328,9614.0
2022-01-27 09:50:00,612.72,616.7,611.38,616.7,7676.0,611.0716,615.0409,609.7352,615.0409,7676.0
2022-01-27 10:00:00,617.6,617.99,611.93,613.52,19246.0,615.9385,616.3274,610.2837,611.8695,19246.0
2022-01-27 10:10:00,613.82,615.25,611.43,615.25,8453.0,612.1687,613.5948,609.7851,613.5948,8453.0
2022-01-27 10:20:00,615.73,616.34,612.6,612.93,4977.0,614.0735,614.6819,610.9519,611.2811,4977.0
2022-01-27 10:30:00,612.73,612.73,611.03,612.4,2555.0,611.0816,611.0816,609.3862,610.7525,2555.0
2022-01-27 10:40:00,612.0,614.16,611.6,611.6,1975.0,610.3536,612.5077,609.9546,609.9546,1975.0
2022-01-27 10:50:00,612.67,615.41,611.19,614.99,5400.0,611.0218,613.7544,609.5457,613.3355,5400.0
2022-01-27 11:00:00,615.33,616.45,614.39,614.39,8899.0,613.6746,614.7916,612.7371,612.7371,8899.0
2022-01-27 11:10:00,614.57,614.57,610.62,612.89,4172.0,612.9166,612.9166,608.9773,611.2412,4172.0
2022-01-27 11:20:00,612.04,612.22,610.95,611.43,2960.0,610.3934,610.573,609.3064,609.7851,2960.0
2022-01-27 11:30:00,611.91,614.64,611.54,614.12,3364.0,610.2638,612.9865,609.8948,612.4679,3364.0
2022-01-27 11:40:00,614.58,615.66,614.58,615.0,3779.0,612.9266,614.0037,612.9266,613.3455,3779.0
2022-01-27 11:50:00,615.34,616.04,614.55,616.04,5568.0,613.6846,614.3827,612.8967,614.3827,5568.0
2022-01-27 12:00:00,617.55,618.75,616.05,617.47,6663.0,615.8886,617.0854,614.3927,615.8088,6663.0
2022-01-27 12:10:00,617.7,617.99,615.45,616.41,3900.0,616.0382,616.3274,613.7943,614.7517,3900.0
2022-01-27 12:20:00,616.41,617.61,615.2,617.2,7944.0,614.7517,615.9485,613.5449,615.5396,7944.0
2022-01-27 12:30:00,617.58,617.58,615.31,617.0,6892.0,615.9185,615.9185,613.6547,615.3401,6892.0
2022-01-27 12:40:00,616.96,616.96,615.08,615.78,6419.0,615.3002,615.3002,613.4253,614.1234,6419.0
2022-01-27 12:50:00,615.36,617.5,615.36,617.36,1831.0,613.7045,615.8388,613.7045,615.6991,1831.0
2022-01-27 13:00:00,617.44,618.39,614.67,615.36,6361.0,615.7789,616.7264,613.0164,613.7045,6361.0
2022-01-27 13:10:00,615.32,615.32,611.78,611.87,8236.0,613.6646,613.6646,610.1341,610.2239,8236.0
2022-01-27 13:20:00,611.99,611.99,609.85,610.26,4075.0,610.3436,610.3436,608.2093,608.6182,4075.0
2022-01-27 13:30:00,609.6,611.33,609.08,610.09,4339.0,607.96,609.6854,607.4414,608.4487,4339.0
2022-01-27 13:40:00,609.51,611.04,609.39,610.94,2500.0,607.8703,609.3961,607.7506,609.2964,2500.0
2022-01-27 13:50:00,610.76,611.07,609.25,611.07,3234.0,609.1169,609.4261,607.611,609.4261,3234.0
2022-01-27 14:00:00,611.34,612.09,610.89,611.88,3500.0,609.6953,610.4433,609.2465,610.2339,3500.0
2022-01-27 14:10:00,612.0,612.18,610.45,611.37,1950.0,610.3536,610.5331,608.8077,609.7253,1950.0
2022-01-27 14:20:00,611.17,611.38,608.16,608.54,2970.0,609.5258,609.7352,606.5239,606.9029,2970.0
2022-01-27 14:30:00,608.38,609.22,607.63,608.91,2889.0,606.7433,607.581,605.9953,607.2719,2889.0
2022-01-27 14:40:00,609.07,610.75,609.07,609.94,3607.0,607.4314,609.1069,607.4314,608.2991,3607.0
2022-01-27 14:50:00,609.93,610.2,606.85,607.86,6027.0,608.2891,608.5584,605.2174,606.2247,6027.0
2022-01-27 15:00:00,607.96,608.37,605.31,605.31,11840.0,606.3244,606.7333,603.6816,603.6816,11840.0
2022-01-27 15:10:00,605.85,605.85,603.24,604.52,10348.0,604.2201,604.2201,601.6171,602.8937,10348.0
2022-01-27 15:20:00,604.58,608.38,604.4,608.03,11435.0,602.9535,606.7433,602.774,606.3942,11435.0
2022-01-27 15:30:00,608.31,608.78,607.29,607.87,6500.0,606.6735,607.1422,605.6562,606.2347,6500.0
2022-01-27 15:40:00,607.85,612.55,607.47,611.04,11381.0,606.2147,610.9021,605.8357,609.3961,11381.0
2022-01-27 15:50:00,610.0,610.5,606.98,608.15,30824.0,608.3589,608.8576,605.3471,606.5139,30824.0
2022-01-28 09:30:00,608.29,608.29,603.26,604.95,22418.0,606.6535,606.6535,601.6371,603.3225,22418.0
2022-01-28 09:40:00,604.64,607.8,602.7,607.8,5410.0,603.0134,606.1649,601.0786,606.1649,5410.0
2022-01-28 09:50:00,606.8,607.81,603.03,606.34,10768.0,605.1675,606.1748,601.4077,604.7088,10768.0
2022-01-28 10:00:00,605.17,605.62,602.04,602.04,9612.0,603.5419,603.9907,600.4204,600.4204,9612.0
2022-01-28 10:10:00,602.62,605.54,601.89,605.44,18585.0,600.9988,603.9109,600.2708,603.8112,18585.0
2022-01-28 10:20:00,605.17,607.95,604.62,607.95,16507.0,603.5419,606.3145,602.9934,606.3145,16507.0
2022-01-28 10:30:00,607.51,607.51,604.91,606.65,5446.0,605.8756,605.8756,603.2826,605.0179,5446.0
2022-01-28 10:40:00,606.2,610.69,605.55,610.15,7762.0,604.5692,609.0471,603.9209,608.5085,7762.0
2022-01-28 10:50:00,612.48,612.48,607.36,608.21,2188.0,610.8323,610.8323,605.726,606.5738,2188.0
2022-01-28 11:00:00,609.14,611.24,608.71,611.02,4881.0,607.5013,609.5956,607.0724,609.3762,4881.0
2022-01-28 11:10:00,610.67,615.65,610.67,614.65,15053.0,609.0271,613.9937,609.0271,612.9964,15053.0
2022-01-28 11:20:00,614.8,617.61,614.8,617.32,8084.0,613.146,615.9485,613.146,615.6592,8084.0
2022-01-28 11:30:00,617.51,617.94,616.92,617.39,3780.0,615.8487,616.2776,615.2603,615.7291,3780.0
2022-01-28 11:40:00,617.57,617.64,616.78,617.16,4046.0,615.9086,615.9784,615.1207,615.4997,4046.0
2022-01-28 11:50:00,617.6,618.81,616.61,618.77,5660.0,615.9385,617.1452,614.9512,617.1053,5660.0
2022-01-28 12:00:00,618.11,620.4,618.11,619.47,6491.0,616.4471,618.731,616.4471,617.8035,6491.0
2022-01-28 12:10:00,619.03,619.25,617.77,619.25,1060.0,617.3646,617.5841,616.108,617.5841,1060.0
2022-01-28 12:20:00,618.29,618.4,615.69,615.7,3647.0,616.6266,616.7363,614.0336,614.0436,3647.0
2022-01-28 12:30:00,615.94,618.01,615.61,617.72,3854.0,614.283,616.3474,613.9538,616.0582,3854.0
2022-01-28 12:40:00,617.25,618.57,617.08,618.23,5052.0,615.5894,616.9059,615.4199,616.5668,5052.0
2022-01-28 12:50:00,616.87,617.32,616.03,616.35,1337.0,615.2105,615.6592,614.3727,614.6919,1337.0
2022-01-28 13:00:00,616.56,618.84,616.36,618.83,2725.0,614.9013,617.1752,614.7018,617.1652,2725.0
2022-01-28 13:10:00,619.42,620.44,619.24,620.44,4046.0,617.7536,618.7709,617.5741,618.7709,4046.0
2022-01-28 13:20:00,620.13,620.13,617.8,619.45,1900.0,618.4617,618.4617,616.138,617.7835,1900.0
2022-01-28 13:30:00,620.23,621.0,618.74,618.75,5532.0,618.5614,619.3293,617.0754,617.0854,5532.0
2022-01-28 13:40:00,619.5,619.73,617.94,618.53,3691.0,617.8334,618.0628,616.2776,616.866,3691.0
2022-01-28 13:50:00,618.64,619.66,618.64,619.02,2550.0,616.9757,617.9929,616.9757,617.3547,2550.0
2022-01-28 14:00:00,619.21,619.21,615.67,615.67,2764.0,617.5442,617.5442,614.0137,614.0137,2764.0
2022-01-28 14:10:00,615.78,615.78,614.49,614.49,3019.0,614.1234,614.1234,612.8369,612.8369,3019.0
2022-01-28 14:20:00,615.33,615.35,613.85,614.36,2935.0,613.6746,613.6945,612.1986,612.7072,2935.0
2022-01-28 14:30:00,614.35,614.6,612.99,613.01,5924.0,612.6972,612.9466,611.3409,611.3608,5924.0
2022-01-28 14:40:00,614.18,616.35,613.82,616.35,4376.0,612.5277,614.6919,612.1687,614.6919,4376.0
2022-01-28 14:50:00,615.63,618.8,615.63,618.4,3922.0,613.9738,617.1353,613.9738,616.7363,3922.0
2022-01-28 15:00:00,618.93,619.67,618.81,619.67,4311.0,617.2649,618.0029,617.1452,618.0029,4311.0
2022-01-28 15:10:00,619.47,620.05,618.14,619.2,6246.0,617.8035,618.3819,616.477,617.5342,6246.0
2022-01-28 15:20:00,618.56,620.0,618.14,619.26,8074.0,616.8959,618.332,616.477,617.594,8074.0
2022-01-28 15:30:00,619.0,620.14,618.09,620.12,12174.0,617.3347,618.4717,616.4272,618.4517,12174.0
2022-01-28 15:40:00,620.15,621.7,619.87,621.61,10618.0,618.4816,620.0275,618.2024,619.9377,10618.0
2022-01-28 15:50:00,621.95,625.0,621.94,624.93,37487.0,620.2768,623.3186,620.2668,623.2488,37487.0
2022-01-31 09:30:00,622.98,623.17,612.2,613.56,32750.0,621.304,621.4935,610.553,611.9094,32750.0
2022-01-31 09:40:00,613.83,615.01,606.61,607.09,13602.0,612.1786,613.3555,604.9781,605.4568,13602.0
2022-01-31 09:50:00,607.01,612.15,607.01,610.0,5600.0,605.377,610.5032,605.377,608.3589,5600.0
2022-01-31 10:00:00,609.96,615.98,609.68,615.2,12518.0,608.319,614.3228,608.0398,613.5449,12518.0
2022-01-31 10:10:00,614.68,615.38,613.6,613.86,10150.0,613.0263,613.7245,611.9493,612.2086,10150.0
2022-01-31 10:20:00,613.41,615.26,612.35,614.63,20204.0,611.7598,613.6048,610.7026,612.9765,20204.0
2022-01-31 10:30:00,615.18,615.18,610.96,611.59,12377.0,613.525,613.525,609.3164,609.9447,12377.0
2022-01-31 10:40:00,611.53,612.37,610.69,612.15,8867.0,609.8848,610.7226,609.0471,610.5032,8867.0
2022-01-31 10:50:00,611.48,613.6,611.4,612.5,4396.0,609.835,611.9493,609.7552,610.8522,4396.0
2022-01-31 11:00:00,612.87,613.38,611.11,611.73,4344.0,611.2212,611.7298,609.466,610.0843,4344.0
2022-01-31 11:10:00,611.56,612.74,610.65,610.71,7923.0,609.9147,611.0916,609.0072,609.067,7923.0
2022-01-31 11:20:00,610.96,611.8,610.59,611.27,9633.0,609.3164,610.1541,608.9473,609.6255,9633.0
2022-01-31 11:30:00,611.39,613.52,610.93,612.13,9470.0,609.7452,611.8695,609.2864,610.4832,9470.0
2022-01-31 11:40:00,611.88,612.59,611.04,611.11,8273.0,610.2339,610.942,609.3961,609.466,8273.0
2022-01-31 11:50:00,611.75,612.22,611.66,612.18,2430.0,610.1042,610.573,610.0145,610.5331,2430.0
2022-01-31 12:00:00,611.9,612.34,610.95,611.99,16325.0,610.2538,610.6926,609.3064,610.3436,16325.0
2022-01-31 12:10:00,612.52,612.52,611.27,612.04,2854.0,610.8722,610.8722,609.6255,610.3934,2854.0
2022-01-31 12:20:00,612.13,612.14,610.77,611.52,3610.0,610.4832,610.4932,609.1269,609.8748,3610.0
2022-01-31 12:30:00,611.68,611.77,608.57,609.32,4287.0,610.0344,610.1242,606.9328,607.6808,4287.0
2022-01-31 12:40:00,609.2,609.24,608.12,609.03,6449.0,607.5611,607.601,606.484,607.3915,6449.0
2022-01-31 12:50:00,608.59,610.09,608.48,608.75,9957.0,606.9527,608.4487,606.843,607.1123,9957.0
2022-01-31 13:00:00,609.0,609.0,607.09,607.8,8120.0,607.3616,607.3616,605.4568,606.1649,8120.0
2022-01-31 13:10:00,607.96,609.3,607.88,609.01,3490.0,606.3244,607.6608,606.2446,607.3716,3490.0
2022-01-31 13:20:00,609.02,609.31,607.9,607.9,2700.0,607.3816,607.6708,606.2646,606.2646,2700.0
2022-01-31 13:30:00,608.06,609.54,607.66,609.03,9718.0,606.4242,607.9002,606.0252,607.3915,9718.0
2022-01-31 13:40:00,609.14,609.64,607.85,608.47,4800.0,607.5013,607.9999,606.2147,606.8331,4800.0
2022-01-31 13:50:00,608.32,608.32,607.66,607.88,3613.0,606.6835,606.6835,606.0252,606.2446,3613.0
2022-01-31 14:00:00,607.97,608.78,607.49,608.42,5867.0,606.3344,607.1422,605.8557,606.7832,5867.0
2022-01-31 14:10:00,608.48,608.62,607.93,607.96,7197.0,606.843,606.9826,606.2945,606.3244,7197.0
2022-01-31 14:20:00,607.87,607.88,607.0,607.27,8889.0,606.2347,606.2446,605.367,605.6363,8889.0
2022-01-31 14:30:00,607.29,607.46,606.67,607.43,7219.0,605.6562,605.8258,605.0379,605.7959,7219.0
2022-01-31 14:40:00,607.67,608.25,606.91,607.18,6853.0,606.0352,606.6136,605.2772,605.5465,6853.0
2022-01-31 14:50:00,607.5,607.75,606.36,606.83,7549.0,605.8657,606.115,604.7287,605.1975,7549.0
2022-01-31 15:00:00,607.11,607.54,605.76,605.76,8377.0,605.4767,605.9056,604.1303,604.1303,8377.0
2022-01-31 15:10:00,605.65,605.65,602.5,602.86,19145.0,604.0206,604.0206,600.8791,601.2381,19145.0
2022-01-31 15:20:00,603.19,605.24,603.05,604.91,24551.0,601.5673,603.6117,601.4276,603.2826,24551.0
2022-01-31 15:30:00,604.45,607.91,603.83,606.88,15486.0,602.8239,606.2746,602.2055,605.2473,15486.0
2022-01-31 15:40:00,607.1,607.74,606.5,607.04,15805.0,605.4667,606.105,604.8684,605.4069,15805.0
2022-01-31 15:50:00,607.41,609.86,606.88,608.54,55448.0,605.7759,608.2193,605.2473,606.9029,55448.0
2022-02-01 09:30:00,607.96,607.98,601.0,603.88,28437.0,606.3244,606.3444,599.3831,602.2554,28437.0
2022-02-01 09:40:00,603.46,604.3,600.22,602.99,22122.0,601.8365,602.6743,598.6052,601.3678,22122.0
2022-02-01 09:50:00,603.0,603.97,600.6,603.97,16732.0,601.3778,602.3452,598.9842,602.3452,16732.0
2022-02-01 10:00:00,604.51,606.3,602.55,605.53,15610.0,602.8837,604.6689,600.929,603.901,15610.0
2022-02-01 10:10:00,606.72,607.76,604.72,606.89,5519.0,605.0878,606.125,603.0931,605.2573,5519.0
2022-02-01 10:20:00,606.83,608.39,605.05,606.48,10118.0,605.1975,606.7533,603.4223,604.8484,10118.0
2022-02-01 10:30:00,607.18,607.76,605.52,607.21,5850.0,605.5465,606.125,603.891,605.5764,5850.0
2022-02-01 10:40:00,607.32,608.0,605.91,607.47,6284.0,605.6861,606.3643,604.2799,605.8357,6284.0
2022-02-01 10:50:00,608.86,610.4,608.86,610.04,5230.0,607.222,608.7579,607.222,608.3988,5230.0
2022-02-01 11:00:00,609.63,611.05,609.04,610.58,8006.0,607.9899,609.4061,607.4015,608.9374,8006.0
2022-02-01 11:10:00,610.07,612.84,610.02,612.09,6150.0,608.4287,611.1913,608.3789,610.4433,6150.0
2022-02-01 11:20:00,611.29,612.0,609.58,609.86,3570.0,609.6455,610.3536,607.9401,608.2193,3570.0
2022-02-01 11:30:00,609.37,610.44,608.65,609.27,4350.0,607.7306,608.7978,607.0126,607.6309,4350.0
2022-02-01 11:40:00,609.57,610.51,609.1,609.87,6635.0,607.9301,608.8676,607.4614,608.2293,6635.0
2022-02-01 11:50:00,609.38,609.83,609.12,609.25,8425.0,607.7406,608.1894,607.4813,607.611,8425.0
2022-02-01 12:00:00,608.59,610.22,608.17,610.2,4627.0,606.9527,608.5783,606.5339,608.5584,4627.0
2022-02-01 12:10:00,610.13,610.35,607.79,609.06,3854.0,608.4886,608.708,606.1549,607.4215,3854.0
2022-02-01 12:20:00,608.76,609.2,607.21,607.88,7000.0,607.1223,607.5611,605.5764,606.2446,7000.0
2022-02-01 12:30:00,607.39,608.01,606.65,606.85,3099.0,605.756,606.3743,605.0179,605.2174,3099.0
2022-02-01 12:40:00,607.54,608.34,607.09,608.34,4235.0,605.9056,606.7034,605.4568,606.7034,4235.0
2022-02-01 12:50:00,608.34,608.96,607.51,608.96,5573.0,606.7034,607.3217,605.8756,607.3217,5573.0
2022-02-01 13:00:00,608.85,609.59,607.8,608.58,5944.0,607.212,607.95,606.1649,606.9428,5944.0
2022-02-01 13:10:00,608.26,608.72,607.86,607.99,4699.0,606.6236,607.0824,606.2247,606.3543,4699.0
2022-02-01 13:20:00,608.15,608.15,607.48,607.94,1527.0,606.5139,606.5139,605.8457,606.3045,1527.0
2022-02-01 13:30:00,607.86,607.86,607.33,607.46,2300.0,606.2247,606.2247,605.6961,605.8258,2300.0
2022-02-01 13:40:00,607.71,608.14,607.09,607.09,3000.0,606.0751,606.5039,605.4568,605.4568,3000.0
2022-02-01 13:50:00,606.92,607.71,606.91,607.53,7894.0,605.2872,606.0751,605.2772,605.8956,7894.0
2022-02-01 14:00:00,607.24,607.81,606.94,606.95,3583.0,605.6064,606.1748,605.3072,605.3171,3583.0
2022-02-01 14:10:00,607.31,607.56,606.8,607.15,4177.0,605.6762,605.9255,605.1675,605.5166,4177.0
2022-02-01 14:20:00,606.76,606.96,605.87,606.25,11700.0,605.1277,605.3271,604.24,604.619,11700.0
2022-02-01 14:30:00,606.21,606.26,604.62,605.26,2800.0,604.5791,604.629,602.9934,603.6317,2800.0
2022-02-01 14:40:00,604.98,605.67,604.74,605.15,2333.0,603.3524,604.0406,603.1131,603.522,2333.0
2022-02-01 14:50:00,605.06,606.81,604.5,606.81,3613.0,603.4322,605.1775,602.8737,605.1775,3613.0
2022-02-01 15:00:00,606.85,608.94,606.71,608.58,4202.0,605.2174,607.3018,605.0778,606.9428,4202.0
2022-02-01 15:10:00,608.58,608.82,607.93,608.48,5098.0,606.9428,607.1821,606.2945,606.843,5098.0
2022-02-01 15:20:00,608.82,609.79,608.68,609.5,5500.0,607.1821,608.1495,607.0425,607.8603,5500.0
2022-02-01 15:30:00,609.26,611.63,609.25,610.8,6910.0,607.6209,609.9846,607.611,609.1568,6910.0
2022-02-01 15:40:00,611.0,612.23,610.6,611.85,7697.0,609.3562,610.5829,608.9573,610.204,7697.0
2022-02-01 15:50:00,611.42,613.93,610.47,613.36,30876.0,609.7751,612.2784,608.8277,611.7099,30876.0
2022-02-02 09:30:00,613.36,613.88,596.9,600.61,29538.0,611.7099,612.2285,595.2942,598.9942,29538.0
2022-02-02 09:40:00,600.42,604.02,598.02,604.02,64004.0,598.8047,602.395,596.4112,602.395,64004.0
2022-02-02 09:50:00,604.59,605.84,602.83,605.0,19263.0,602.9635,604.2101,601.2082,603.3724,19263.0
2022-02-02 10:00:00,605.87,607.18,605.35,605.86,5172.0,604.24,605.5465,603.7214,604.2301,5172.0
2022-02-02 10:10:00,605.56,606.73,603.2,605.0,6850.0,603.9309,605.0977,601.5772,603.3724,6850.0
2022-02-02 10:20:00,604.45,605.6,603.1,605.5,24041.0,602.8239,603.9708,601.4775,603.871,24041.0
2022-02-02 10:30:00,605.38,607.25,604.26,605.96,23283.0,603.7514,605.6163,602.6344,604.3298,23283.0
2022-02-02 10:40:00,605.99,608.52,604.8,608.16,36098.0,604.3597,606.8829,603.1729,606.5239,36098.0
2022-02-02 10:50:00,608.17,611.05,607.45,611.05,28962.0,606.5339,609.4061,605.8158,609.4061,28962.0
2022-02-02 11:00:00,610.84,611.8,608.82,611.33,17133.0,609.1967,610.1541,607.1821,609.6854,17133.0
2022-02-02 11:10:00,610.89,612.27,610.05,610.05,14906.0,609.2465,610.6228,608.4088,608.4088,14906.0
2022-02-02 11:20:00,609.6,610.85,608.36,608.62,12160.0,607.96,609.2067,606.7233,606.9826,12160.0
2022-02-02 11:30:00,608.25,608.25,605.21,605.83,6121.0,606.6136,606.6136,603.5818,604.2002,6121.0
2022-02-02 11:40:00,605.83,606.48,604.32,605.01,12357.0,604.2002,604.8484,602.6942,603.3824,12357.0
2022-02-02 11:50:00,605.07,607.37,604.85,605.39,10134.0,603.4422,605.736,603.2228,603.7613,10134.0
2022-02-02 12:00:00,605.4,607.97,605.4,607.52,5800.0,603.7713,606.3344,603.7713,605.8856,5800.0
2022-02-02 12:10:00,607.52,608.01,605.92,606.57,9487.0,605.8856,606.3743,604.2899,604.9382,9487.0
2022-02-02 12:20:00,607.18,607.9,606.98,607.75,2222.0,605.5465,606.2646,605.3471,606.115,2222.0
2022-02-02 12:30:00,607.36,609.04,606.86,609.04,3506.0,605.726,607.4015,605.2274,607.4015,3506.0
2022-02-02 12:40:00,609.36,610.79,608.67,610.72,4881.0,607.7207,609.1468,607.0325,609.077,4881.0
2022-02-02 12:50:00,610.94,611.6,610.25,611.6,2827.0,609.2964,609.9546,608.6083,609.9546,2827.0
2022-02-02 13:00:00,611.6,611.84,610.32,611.31,3000.0,609.9546,610.194,608.6781,609.6654,3000.0
2022-02-02 13:10:00,610.44,612.59,609.7,612.59,10372.0,608.7978,610.942,608.0597,610.942,10372.0
2022-02-02 13:20:00,612.2,612.23,609.54,610.98,10467.0,610.553,610.5829,607.9002,609.3363,10467.0
2022-02-02 13:30:00,610.63,611.83,610.27,611.83,2562.0,608.9872,610.184,608.6282,610.184,2562.0
2022-02-02 13:40:00,612.21,612.63,611.5,612.56,5142.0,610.563,610.9819,609.8549,610.912,5142.0
2022-02-02 13:50:00,612.53,613.61,611.76,613.4,8896.0,610.8821,611.9592,610.1142,611.7498,8896.0
2022-02-02 14:00:00,613.77,615.93,613.77,615.93,4016.0,612.1188,614.273,612.1188,614.273,4016.0
2022-02-02 14:10:00,616.81,616.96,616.03,616.35,1993.0,615.1506,615.3002,614.3727,614.6919,1993.0
2022-02-02 14:20:00,616.7,617.36,616.27,617.3,4017.0,615.0409,615.6991,614.6121,615.6393,4017.0
2022-02-02 14:30:00,617.12,618.89,617.0,618.66,4707.0,615.4598,617.225,615.3401,616.9956,4707.0
2022-02-02 14:40:00,619.01,620.32,618.82,620.32,2965.0,617.3447,618.6512,617.1552,618.6512,2965.0
2022-02-02 14:50:00,620.26,621.0,619.72,620.21,5520.0,618.5913,619.3293,618.0528,618.5415,5520.0
2022-02-02 15:00:00,620.19,621.34,619.31,619.57,5077.0,618.5215,619.6684,617.6439,617.9032,5077.0
2022-02-02 15:10:00,619.71,621.62,619.24,621.52,7573.0,618.0428,619.9477,617.5741,619.8479,7573.0
2022-02-02 15:20:00,621.83,622.48,621.02,622.36,10366.0,620.1571,620.8054,619.3493,620.6857,10366.0
2022-02-02 15:30:00,622.48,622.48,621.02,621.73,8230.0,620.8054,620.8054,619.3493,620.0574,8230.0
2022-02-02 15:40:00,621.8,623.4,621.39,623.23,14272.0,620.1272,621.7229,619.7183,621.5533,14272.0
2022-02-02 15:50:00,623.23,623.23,620.13,622.96,50807.0,621.5533,621.5533,618.4617,621.2841,50807.0
2022-02-03 09:30:00,617.91,622.56,614.67,619.1,11831.0,616.2477,620.8851,613.0164,617.4345,11831.0
2022-02-03 09:40:00,617.63,622.61,617.01,621.73,6874.0,615.9684,620.935,615.3501,620.0574,6874.0
2022-02-03 09:50:00,621.9,622.59,617.95,617.95,5710.0,620.2269,620.9151,616.2875,616.2875,5710.0
2022-02-03 10:00:00,618.25,619.83,616.29,617.07,7057.0,616.5867,618.1625,614.632,615.4099,7057.0
2022-02-03 10:10:00,616.55,616.55,613.96,615.78,8672.0,614.8913,614.8913,612.3083,614.1234,8672.0
2022-02-03 10:20:00,616.15,617.21,615.2,616.3,5079.0,614.4924,615.5495,613.5449,614.642,5079.0
2022-02-03 10:30:00,616.1,617.22,615.8,616.05,3650.0,614.4425,615.5595,614.1433,614.3927,3650.0
2022-02-03 10:40:00,616.48,617.0,615.58,616.61,7022.0,614.8215,615.3401,613.9239,614.9512,7022.0
2022-02-03 10:50:00,616.54,616.54,615.04,615.93,6772.0,614.8813,614.8813,613.3854,614.273,6772.0
2022-02-03 11:00:00,615.57,617.37,615.52,617.37,8313.0,613.914,615.7091,613.8641,615.7091,8313.0
2022-02-03 11:10:00,617.18,622.64,617.12,622.4,8880.0,615.5196,620.9649,615.4598,620.7256,8880.0
2022-02-03 11:20:00,622.13,622.43,617.03,617.03,5658.0,620.4563,620.7555,615.37,615.37,5658.0
2022-02-03 11:30:00,617.51,618.35,616.35,616.82,4100.0,615.8487,616.6865,614.6919,615.1606,4100.0
2022-02-03 11:40:00,617.14,618.53,617.0,617.51,2825.0,615.4797,616.866,615.3401,615.8487,2825.0
2022-02-03 11:50:00,618.15,619.93,618.15,619.93,4343.0,616.487,618.2622,616.487,618.2622,4343.0
2022-02-03 12:00:00,619.95,620.42,618.84,619.63,14918.0,618.2822,618.7509,617.1752,617.963,14918.0
2022-02-03 12:10:00,619.26,620.26,619.26,619.3,3113.0,617.594,618.5913,617.594,617.6339,3113.0
2022-02-03 12:20:00,619.25,621.0,619.25,620.42,6358.0,617.5841,619.3293,617.5841,618.7509,6358.0
2022-02-03 12:30:00,619.99,620.38,619.29,620.38,2659.0,618.3221,618.711,617.6239,618.711,2659.0
2022-02-03 12:40:00,619.35,621.25,619.06,620.02,11262.0,617.6838,619.5787,617.3946,618.352,11262.0
2022-02-03 12:50:00,619.76,620.79,619.37,620.64,7014.0,618.0927,619.1199,617.7037,618.9703,7014.0
2022-02-03 13:00:00,619.75,620.23,618.39,618.39,18987.0,618.0827,618.5614,616.7264,616.7264,18987.0
2022-02-03 13:10:00,617.65,620.54,617.65,619.76,7058.0,615.9884,618.8706,615.9884,618.0927,7058.0
2022-02-03 13:20:00,620.37,620.93,620.04,620.29,1600.0,618.701,619.2595,618.3719,618.6213,1600.0
2022-02-03 13:30:00,620.48,620.64,619.49,620.34,6019.0,618.8107,618.9703,617.8234,618.6711,6019.0
2022-02-03 13:40:00,620.37,620.68,619.55,620.01,4908.0,618.701,619.0102,617.8832,618.342,4908.0
2022-02-03 13:50:00,619.7,621.01,619.7,621.0,2568.0,618.0328,619.3393,618.0328,619.3293,2568.0
2022-02-03 14:00:00,621.3,621.93,620.12,620.88,2733.0,619.6285,620.2568,618.4517,619.2097,2733.0
2022-02-03 14:10:00,619.88,621.53,619.58,621.41,7611.0,618.2124,619.8579,617.9132,619.7382,7611.0
2022-02-03 14:20:00,621.2,622.33,621.2,621.45,1450.0,619.5288,620.6558,619.5288,619.7781,1450.0
2022-02-03 14:30:00,620.8,621.85,619.99,619.99,2122.0,619.1299,620.1771,618.3221,618.3221,2122.0
2022-02-03 14:40:00,619.45,620.3,619.43,619.73,11492.0,617.7835,618.6312,617.7636,618.0628,11492.0
2022-02-03 14:50:00,619.66,621.55,619.28,621.55,6515.0,617.9929,619.8779,617.614,619.8779,6515.0
2022-02-03 15:00:00,622.09,623.02,620.23,620.98,11984.0,620.4164,621.3439,618.5614,619.3094,11984.0
2022-02-03 15:10:00,621.02,621.53,620.48,621.16,7192.0,619.3493,619.8579,618.8107,619.4889,7192.0
2022-02-03 15:20:00,621.51,622.85,620.32,622.39,7427.0,619.838,621.1744,618.6512,620.7156,7427.0
2022-02-03 15:30:00,621.91,622.78,621.31,622.44,12965.0,620.2369,621.1046,619.6385,620.7655,12965.0
2022-02-03 15:40:00,621.94,625.0,621.65,623.84,16689.0,620.2668,623.3186,619.9776,622.1617,16689.0
2022-02-03 15:50:00,623.27,623.91,620.68,620.71,91348.0,621.5932,622.2315,619.0102,619.0401,91348.0
2022-02-04 09:30:00,614.57,628.0,610.01,626.1,66034.0,612.9166,626.3105,608.3689,624.4156,66034.0
2022-02-04 09:40:00,626.52,635.0,626.52,630.99,63068.0,624.8345,633.2917,624.8345,629.2925,63068.0
2022-02-04 09:50:00,630.98,634.47,627.09,629.3,13953.0,629.2825,632.7631,625.403,627.607,13953.0
2022-02-04 10:00:00,629.29,632.76,628.06,629.85,14982.0,627.597,631.0577,626.3704,628.1555,14982.0
2022-02-04 10:10:00,629.07,633.86,628.86,632.34,19210.0,627.3776,632.1547,627.1682,630.6388,19210.0
2022-02-04 10:20:00,632.42,633.32,626.68,628.0,34295.0,630.7186,631.6162,624.9941,626.3105,34295.0
2022-02-04 10:30:00,627.93,630.94,626.64,628.01,28604.0,626.2407,629.2426,624.9542,626.3205,28604.0
2022-02-04 10:40:00,628.08,631.0,626.96,628.54,22427.0,626.3903,629.3024,625.2733,626.8491,22427.0
2022-02-04 10:50:00,629.34,629.45,622.66,623.43,27166.0,627.6469,627.7566,620.9849,621.7528,27166.0
2022-02-04 11:00:00,623.48,625.28,621.69,621.84,33005.0,621.8027,623.5978,620.0175,620.1671,33005.0
2022-02-04 11:10:00,622.45,622.45,615.45,619.74,54411.0,620.7754,620.7754,613.7943,618.0727,54411.0
2022-02-04 11:20:00,619.79,621.98,619.36,621.13,11501.0,618.1226,620.3067,617.6938,619.459,11501.0
2022-02-04 11:30:00,621.0,621.78,618.45,619.59,25302.0,619.3293,620.1072,616.7862,617.9231,25302.0
2022-02-04 11:40:00,618.82,620.54,618.06,619.3,20813.0,617.1552,618.8706,616.3973,617.6339,20813.0
2022-02-04 11:50:00,619.43,620.62,617.74,617.74,5110.0,617.7636,618.9504,616.0781,616.0781,5110.0
2022-02-04 12:00:00,617.65,618.08,615.84,616.76,14161.0,615.9884,616.4172,614.1832,615.1008,14161.0
2022-02-04 12:10:00,616.72,619.66,616.58,618.93,5006.0,615.0609,617.9929,614.9212,617.2649,5006.0
2022-02-04 12:20:00,619.39,619.39,617.56,618.02,5150.0,617.7237,617.7237,615.8986,616.3574,5150.0
2022-02-04 12:30:00,618.01,619.5,616.54,617.57,9040.0,616.3474,617.8334,614.8813,615.9086,9040.0
2022-02-04 12:40:00,617.58,617.58,616.9,617.33,3800.0,615.9185,615.9185,615.2404,615.6692,3800.0
2022-02-04 12:50:00,617.48,617.85,616.69,617.63,8506.0,615.8188,616.1878,615.0309,615.9684,8506.0
2022-02-04 13:00:00,617.84,620.6,617.84,620.25,4374.0,616.1778,618.9304,616.1778,618.5814,4374.0
2022-02-04 13:10:00,620.46,620.91,618.47,620.29,4933.0,618.7908,619.2396,616.8062,618.6213,4933.0
2022-02-04 13:20:00,620.97,621.33,618.24,619.14,4810.0,619.2994,619.6585,616.5768,617.4743,4810.0
2022-02-04 13:30:00,620.12,622.35,619.86,622.34,5536.0,618.4517,620.6757,618.1924,620.6657,5536.0
2022-02-04 13:40:00,622.57,624.79,622.33,623.62,5019.0,620.8951,623.1091,620.6558,621.9423,5019.0
2022-02-04 13:50:00,624.26,625.57,623.81,624.25,5969.0,622.5806,623.887,622.1318,622.5706,5969.0
2022-02-04 14:00:00,624.26,624.79,622.89,623.79,2575.0,622.5806,623.1091,621.2143,622.1118,2575.0
2022-02-04 14:10:00,623.9,624.57,622.61,622.9,11302.0,622.2215,622.8897,620.935,621.2242,11302.0
2022-02-04 14:20:00,622.4,623.03,621.15,622.33,7838.0,620.7256,621.3539,619.4789,620.6558,7838.0
2022-02-04 14:30:00,622.21,623.88,622.08,623.13,3215.0,620.5361,622.2016,620.4064,621.4536,3215.0
2022-02-04 14:40:00,623.22,623.27,621.74,622.12,5639.0,621.5434,621.5932,620.0674,620.4463,5639.0
2022-02-04 14:50:00,622.61,623.97,622.59,622.59,3900.0,620.935,622.2914,620.9151,620.9151,3900.0
2022-02-04 15:00:00,623.08,624.41,623.08,624.17,2852.0,621.4037,622.7302,621.4037,622.4908,2852.0
2022-02-04 15:10:00,624.25,625.62,623.69,623.89,9618.0,622.5706,623.9369,622.0121,622.2116,9618.0
2022-02-04 15:20:00,623.9,624.38,622.15,623.15,11758.0,622.2215,622.7003,620.4763,621.4736,11758.0
2022-02-04 15:30:00,623.46,625.99,622.78,625.66,17524.0,621.7827,624.3059,621.1046,623.9768,17524.0
2022-02-04 15:40:00,625.66,625.66,623.23,624.65,18620.0,623.9768,623.9768,621.5533,622.9695,18620.0
2022-02-04 15:50:00,624.42,624.88,622.59,622.96,62804.0,622.7401,623.1989,620.9151,621.2841,62804.0
2022-02-07 09:30:00,620.73,621.99,615.82,615.87,34421.0,619.0601,620.3167,614.1633,614.2131,34421.0
2022-02-07 09:40:00,617.2,621.0,614.06,615.0,96821.0,615.5396,619.3293,612.408,613.3455,96821.0
2022-02-07 09:50:00,615.46,617.83,613.32,617.83,14121.0,613.8042,616.1679,611.67,616.1679,14121.0
2022-02-07 10:00:00,614.66,618.25,614.66,616.25,14912.0,613.0064,616.5867,613.0064,614.5921,14912.0
2022-02-07 10:10:00,615.45,616.83,613.64,616.19,8297.0,613.7943,615.1706,611.9891,614.5323,8297.0
2022-02-07 10:20:00,615.89,615.89,614.43,615.4,6261.0,614.2331,614.2331,612.777,613.7444,6261.0
2022-02-07 10:30:00,615.62,615.93,614.5,615.58,5637.0,613.9638,614.273,612.8468,613.9239,5637.0
2022-02-07 10:40:00,615.34,619.4,615.27,618.81,11216.0,613.6846,617.7336,613.6148,617.1452,11216.0
2022-02-07 10:50:00,618.49,618.99,616.76,616.76,3900.0,616.8261,617.3248,615.1008,615.1008,3900.0
2022-02-07 11:00:00,617.06,618.76,617.06,618.16,5152.0,615.3999,617.0954,615.3999,616.497,5152.0
2022-02-07 11:10:00,618.13,619.02,617.73,619.02,3478.0,616.4671,617.3547,616.0681,617.3547,3478.0
2022-02-07 11:20:00,619.41,623.23,619.41,621.55,13432.0,617.7436,621.5533,617.7436,619.8779,13432.0
2022-02-07 11:30:00,621.99,622.13,620.0,620.15,3129.0,620.3167,620.4563,618.332,618.4816,3129.0
2022-02-07 11:40:00,620.2,622.99,620.19,622.91,3758.0,618.5315,621.314,618.5215,621.2342,3758.0
2022-02-07 11:50:00,622.66,624.3,621.78,623.41,3272.0,620.9849,622.6205,620.1072,621.7329,3272.0
2022-02-07 12:00:00,622.82,623.12,620.54,621.61,6890.0,621.1444,621.4436,618.8706,619.9377,6890.0
2022-02-07 12:10:00,621.02,621.64,619.0,621.02,4982.0,619.3493,619.9676,617.3347,619.3493,4982.0
2022-02-07 12:20:00,621.69,622.86,621.69,622.27,25300.0,620.0175,621.1843,620.0175,620.5959,25300.0
2022-02-07 12:30:00,622.63,624.12,621.13,621.13,6506.0,620.955,622.441,619.459,619.459,6506.0
2022-02-07 12:40:00,620.45,623.47,620.45,622.96,19119.0,618.7808,621.7927,618.7808,621.2841,19119.0
2022-02-07 12:50:00,622.96,622.96,621.37,621.92,3915.0,621.2841,621.2841,619.6983,620.2469,3915.0
2022-02-07 13:00:00,621.85,622.1,621.33,621.71,3378.0,620.1771,620.4264,619.6585,620.0374,3378.0
2022-02-07 13:10:00,621.53,621.57,620.92,621.31,2600.0,619.8579,619.8978,619.2496,619.6385,2600.0
2022-02-07 13:20:00,621.55,621.63,619.66,620.44,5521.0,619.8779,619.9576,617.9929,618.7709,5521.0
2022-02-07 13:30:00,620.54,621.01,620.38,620.71,4291.0,618.8706,619.3393,618.711,619.0401,4291.0
2022-02-07 13:40:00,620.77,620.95,620.1,620.1,11769.0,619.1,619.2795,618.4318,618.4318,11769.0
2022-02-07 13:50:00,620.18,620.65,619.0,620.64,4414.0,618.5116,618.9803,617.3347,618.9703,4414.0
2022-02-07 14:00:00,620.4,621.99,620.14,621.99,6613.0,618.731,620.3167,618.4717,620.3167,6613.0
2022-02-07 14:10:00,621.6,624.0,621.02,624.0,7944.0,619.9277,622.3213,619.3493,622.3213,7944.0
2022-02-07 14:20:00,624.03,625.0,623.85,624.18,2330.0,622.3512,623.3186,622.1717,622.5008,2330.0
2022-02-07 14:30:00,624.17,625.11,623.79,624.55,7246.0,622.4908,623.4283,622.1118,622.8698,7246.0
2022-02-07 14:40:00,624.51,624.86,623.95,624.14,7017.0,622.8299,623.179,622.2714,622.4609,7017.0
2022-02-07 14:50:00,624.46,624.9,623.31,623.31,3861.0,622.78,623.2189,621.6331,621.6331,3861.0
2022-02-07 15:00:00,622.68,623.3,622.24,622.71,2924.0,621.0048,621.6232,620.566,621.0347,2924.0
2022-02-07 15:10:00,623.05,623.71,622.73,622.78,3855.0,621.3738,622.0321,621.0547,621.1046,3855.0
2022-02-07 15:20:00,622.55,622.55,620.38,620.89,5023.0,620.8752,620.8752,618.711,619.2196,5023.0
2022-02-07 15:30:00,621.39,621.4,620.42,620.5,4194.0,619.7183,619.7283,618.7509,618.8307,4194.0
2022-02-07 15:40:00,620.63,622.14,620.37,620.96,13478.0,618.9603,620.4663,618.701,619.2895,13478.0
2022-02-07 15:50:00,621.14,622.78,621.05,622.4,31797.0,619.469,621.1046,619.3792,620.7256,31797.0
2022-02-08 09:30:00,620.01,621.22,617.63,618.62,16938.0,618.342,619.5488,615.9684,616.9557,16938.0
2022-02-08 09:40:00,618.21,620.48,618.2,618.71,6470.0,616.5468,618.8107,616.5369,617.0455,6470.0
2022-02-08 09:50:00,619.11,619.96,618.3,618.69,7650.0,617.4444,618.2921,616.6366,617.0256,7650.0
2022-02-08 10:00:00,618.71,619.41,617.12,618.79,19945.0,617.0455,617.7436,615.4598,617.1253,19945.0
2022-02-08 10:10:00,618.98,619.5,618.28,619.13,9489.0,617.3148,617.8334,616.6167,617.4644,9489.0
2022-02-08 10:20:00,618.98,619.4,618.6,619.02,6217.0,617.3148,617.7336,616.9358,617.3547,6217.0
2022-02-08 10:30:00,619.0,619.4,618.69,619.31,8717.0,617.3347,617.7336,617.0256,617.6439,8717.0
2022-02-08 10:40:00,619.0,621.06,618.8,620.52,13851.0,617.3347,619.3892,617.1353,618.8506,13851.0
2022-02-08 10:50:00,620.39,620.47,619.34,619.43,6362.0,618.721,618.8008,617.6738,617.7636,6362.0
2022-02-08 11:00:00,619.77,620.44,619.43,620.02,5091.0,618.1027,618.7709,617.7636,618.352,5091.0
2022-02-08 11:10:00,619.88,620.45,619.15,619.57,13055.0,618.2124,618.7808,617.4843,617.9032,13055.0
2022-02-08 11:20:00,619.86,620.2,618.82,619.18,5200.0,618.1924,618.5315,617.1552,617.5142,5200.0
2022-02-08 11:30:00,618.98,620.27,618.68,619.98,6978.0,617.3148,618.6013,617.0156,618.3121,6978.0
2022-02-08 11:40:00,620.0,620.45,619.92,620.45,9724.0,618.332,618.7808,618.2522,618.7808,9724.0
2022-02-08 11:50:00,620.45,621.04,620.42,621.01,7564.0,618.7808,619.3692,618.7509,619.3393,7564.0
2022-02-08 12:00:00,620.93,620.96,619.84,620.6,7009.0,619.2595,619.2895,618.1725,618.9304,7009.0
2022-02-08 12:10:00,620.5,620.52,619.48,619.49,8416.0,618.8307,618.8506,617.8134,617.8234,8416.0
2022-02-08 12:20:00,619.25,620.19,619.25,619.61,5764.0,617.5841,618.5215,617.5841,617.9431,5764.0
2022-02-08 12:30:00,619.74,620.76,619.74,620.61,7047.0,618.0727,619.09,618.0727,618.9404,7047.0
2022-02-08 12:40:00,620.76,621.88,620.53,621.51,9308.0,619.09,620.207,618.8606,619.838,9308.0
2022-02-08 12:50:00,621.41,621.9,621.16,621.16,3800.0,619.7382,620.2269,619.4889,619.4889,3800.0
2022-02-08 13:00:00,621.41,621.43,620.38,620.59,3200.0,619.7382,619.7582,618.711,618.9204,3200.0
2022-02-08 13:10:00,620.54,621.28,620.53,620.77,2750.0,618.8706,619.6086,618.8606,619.1,2750.0
2022-02-08 13:20:00,620.6,620.97,620.52,620.64,1848.0,618.9304,619.2994,618.8506,618.9703,1848.0
2022-02-08 13:30:00,620.86,621.1,620.06,620.6,3131.0,619.1897,619.4291,618.3919,618.9304,3131.0
2022-02-08 13:40:00,620.17,620.27,619.7,619.98,2834.0,618.5016,618.6013,618.0328,618.3121,2834.0
2022-02-08 13:50:00,619.85,620.21,619.23,620.15,4581.0,618.1824,618.5415,617.5641,618.4816,4581.0
2022-02-08 14:00:00,620.04,620.1,619.06,619.45,2732.0,618.3719,618.4318,617.3946,617.7835,2732.0
2022-02-08 14:10:00,619.44,619.44,617.17,617.5,9361.0,617.7735,617.7735,615.5096,615.8388,9361.0
2022-02-08 14:20:00,617.43,617.87,615.01,615.36,18167.0,615.7689,616.2078,613.3555,613.7045,18167.0
2022-02-08 14:30:00,615.01,615.35,612.04,612.3,16446.0,613.3555,613.6945,610.3934,610.6527,16446.0
2022-02-08 14:40:00,612.37,614.94,612.31,614.88,12789.0,610.7226,613.2856,610.6627,613.2258,12789.0
2022-02-08 14:50:00,614.86,615.44,614.55,615.05,5997.0,613.2059,613.7843,612.8967,613.3954,5997.0
2022-02-08 15:00:00,614.9,616.29,614.8,616.14,6000.0,613.2458,614.632,613.146,614.4824,6000.0
2022-02-08 15:10:00,616.45,617.45,616.43,617.08,7712.0,614.7916,615.7889,614.7716,615.4199,7712.0
2022-02-08 15:20:00,617.46,618.22,616.26,616.7,10110.0,615.7989,616.5568,614.6021,615.0409,10110.0
2022-02-08 15:30:00,616.77,618.4,616.69,618.1,21086.0,615.1107,616.7363,615.0309,616.4371,21086.0
2022-02-08 15:40:00,618.27,618.56,617.77,617.95,20141.0,616.6067,616.8959,616.108,616.2875,20141.0
2022-02-08 15:50:00,617.89,618.93,617.28,617.94,44727.0,616.2277,617.2649,615.6194,616.2776,44727.0
2022-02-09 09:30:00,620.0,620.76,617.45,619.09,20238.0,618.332,619.09,615.7889,617.4245,20238.0
2022-02-09 09:40:00,618.61,620.33,618.61,619.23,6109.0,616.9458,618.6611,616.9458,617.5641,6109.0
2022-02-09 09:50:00,620.02,620.06,618.52,618.88,6930.0,618.352,618.3919,616.856,617.215,6930.0
2022-02-09 10:00:00,619.6,619.81,618.8,619.37,5404.0,617.9331,618.1425,617.1353,617.7037,5404.0
2022-02-09 10:10:00,619.57,619.69,618.76,619.1,8821.0,617.9032,618.0229,617.0954,617.4345,8821.0
2022-02-09 10:20:00,618.76,619.4,617.67,618.37,6275.0,617.0954,617.7336,616.0083,616.7064,6275.0
2022-02-09 10:30:00,618.14,618.4,617.33,618.02,6534.0,616.477,616.7363,615.6692,616.3574,6534.0
2022-02-09 10:40:00,618.22,618.99,618.04,618.52,6177.0,616.5568,617.3248,616.3773,616.856,6177.0
2022-02-09 10:50:00,618.41,620.0,618.41,619.59,14260.0,616.7463,618.332,616.7463,617.9231,14260.0
2022-02-09 11:00:00,619.76,619.76,618.27,618.38,8075.0,618.0927,618.0927,616.6067,616.7164,8075.0
2022-02-09 11:10:00,618.28,618.36,617.04,618.0,12580.0,616.6167,616.6964,615.38,616.3374,12580.0
2022-02-09 11:20:00,618.2,618.59,617.68,617.99,5523.0,616.5369,616.9258,616.0183,616.3274,5523.0
2022-02-09 11:30:00,618.34,618.72,617.94,618.35,5250.0,616.6765,617.0555,616.2776,616.6865,5250.0
2022-02-09 11:40:00,618.56,618.93,618.04,618.8,4773.0,616.8959,617.2649,616.3773,617.1353,4773.0
2022-02-09 11:50:00,618.63,618.72,617.76,618.25,4405.0,616.9657,617.0555,616.0981,616.5867,4405.0
2022-02-09 12:00:00,617.88,618.6,617.88,618.5,16100.0,616.2177,616.9358,616.2177,616.8361,16100.0
2022-02-09 12:10:00,618.5,618.5,617.82,618.36,4900.0,616.8361,616.8361,616.1579,616.6964,4900.0
2022-02-09 12:20:00,618.32,618.63,617.86,618.07,5452.0,616.6566,616.9657,616.1978,616.4072,5452.0
2022-02-09 12:30:00,618.3,618.63,617.98,618.22,3870.0,616.6366,616.9657,616.3175,616.5568,3870.0
2022-02-09 12:40:00,618.19,619.53,617.85,619.39,4595.0,616.5269,617.8633,616.1878,617.7237,4595.0
2022-02-09 12:50:00,619.36,619.43,617.86,618.6,9119.0,617.6938,617.7636,616.1978,616.9358,9119.0
2022-02-09 13:00:00,618.6,618.76,617.41,617.69,7095.0,616.9358,617.0954,615.749,616.0282,7095.0
2022-02-09 13:10:00,617.68,617.82,616.26,616.57,7902.0,616.0183,616.1579,614.6021,614.9113,7902.0
2022-02-09 13:20:00,616.48,617.87,616.47,617.74,7600.0,614.8215,616.2078,614.8115,616.0781,7600.0
2022-02-09 13:30:00,617.64,618.68,617.46,618.44,19693.0,615.9784,617.0156,615.7989,616.7762,19693.0
2022-02-09 13:40:00,618.65,618.84,617.86,618.81,6769.0,616.9857,617.1752,616.1978,617.1452,6769.0
2022-02-09 13:50:00,619.1,619.73,618.69,619.46,5809.0,617.4345,618.0628,617.0256,617.7935,5809.0
2022-02-09 14:00:00,619.47,620.3,618.84,620.11,11795.0,617.8035,618.6312,617.1752,618.4417,11795.0
2022-02-09 14:10:00,620.29,620.29,618.9,619.19,10173.0,618.6213,618.6213,617.235,617.5242,10173.0
2022-02-09 14:20:00,619.26,619.35,618.83,618.95,4927.0,617.594,617.6838,617.1652,617.2849,4927.0
2022-02-09 14:30:00,618.76,619.77,618.76,619.12,4921.0,617.0954,618.1027,617.0954,617.4544,4921.0
2022-02-09 14:40:00,618.86,619.54,618.64,618.81,6341.0,617.1951,617.8733,616.9757,617.1452,6341.0
2022-02-09 14:50:00,619.09,619.23,618.54,618.71,8079.0,617.4245,617.5641,616.876,617.0455,8079.0
2022-02-09 15:00:00,618.75,619.24,618.19,618.72,10403.0,617.0854,617.5741,616.5269,617.0555,10403.0
2022-02-09 15:10:00,618.84,619.3,618.37,619.3,19725.0,617.1752,617.6339,616.7064,617.6339,19725.0
2022-02-09 15:20:00,619.3,620.0,618.31,619.47,22297.0,617.6339,618.332,616.6466,617.8035,22297.0
2022-02-09 15:30:00,619.65,620.2,619.53,619.7,12086.0,617.983,618.5315,617.8633,618.0328,12086.0
2022-02-09 15:40:00,619.79,620.08,619.34,619.76,21763.0,618.1226,618.4118,617.6738,618.0927,21763.0
2022-02-09 15:50:00,619.97,620.96,618.8,619.77,47706.0,618.3021,619.2895,617.1353,618.1027,47706.0
2022-02-10 09:30:00,613.34,617.55,608.39,616.21,33150.0,611.69,615.8886,606.7533,614.5522,33150.0
2022-02-10 09:40:00,617.31,620.3,617.31,619.75,13257.0,615.6493,618.6312,615.6493,618.0827,13257.0
2022-02-10 09:50:00,620.12,622.03,618.73,619.15,7141.0,618.4517,620.3566,617.0655,617.4843,7141.0
2022-02-10 10:00:00,620.22,622.26,620.22,621.73,4480.0,618.5514,620.586,618.5514,620.0574,4480.0
2022-02-10 10:10:00,621.81,623.61,621.01,622.22,7163.0,620.1372,621.9323,619.3393,620.5461,7163.0
2022-02-10 10:20:00,622.16,622.2,619.2,620.15,5509.0,620.4862,620.5261,617.5342,618.4816,5509.0
2022-02-10 10:30:00,619.82,621.29,619.57,621.29,5154.0,618.1525,619.6186,617.9032,619.6186,5154.0
2022-02-10 10:40:00,621.34,623.23,621.27,622.18,7317.0,619.6684,621.5533,619.5986,620.5062,7317.0
2022-02-10 10:50:00,621.57,622.92,620.69,622.92,10078.0,619.8978,621.2442,619.0202,621.2442,10078.0
2022-02-10 11:00:00,622.67,624.55,621.95,623.61,13907.0,620.9949,622.8698,620.2768,621.9323,13907.0
2022-02-10 11:10:00,624.21,624.5,621.65,622.11,10696.0,622.5307,622.8199,619.9776,620.4364,10696.0
2022-02-10 11:20:00,621.91,622.23,619.89,620.95,5454.0,620.2369,620.556,618.2223,619.2795,5454.0
2022-02-10 11:30:00,620.03,620.6,618.44,619.59,3927.0,618.362,618.9304,616.7762,617.9231,3927.0
2022-02-10 11:40:00,619.95,621.86,619.5,621.49,2711.0,618.2822,620.187,617.8334,619.818,2711.0
2022-02-10 11:50:00,621.49,622.21,620.05,621.73,4631.0,619.818,620.5361,618.3819,620.0574,4631.0
2022-02-10 12:00:00,621.75,622.27,621.43,621.92,5043.0,620.0773,620.5959,619.7582,620.2469,5043.0
2022-02-10 12:10:00,621.92,622.91,621.74,622.91,7693.0,620.2469,621.2342,620.0674,621.2342,7693.0
2022-02-10 12:20:00,622.77,622.8,621.66,621.82,3463.0,621.0946,621.1245,619.9876,620.1471,3463.0
2022-02-10 12:30:00,621.71,621.79,620.75,621.61,7664.0,620.0374,620.1172,619.08,619.9377,7664.0
2022-02-10 12:40:00,621.81,621.87,620.12,620.89,11046.0,620.1372,620.197,618.4517,619.2196,11046.0
2022-02-10 12:50:00,619.26,620.81,619.0,620.71,3068.0,617.594,619.1399,617.3347,619.0401,3068.0
2022-02-10 13:00:00,620.46,621.27,619.88,621.16,2943.0,618.7908,619.5986,618.2124,619.4889,2943.0
2022-02-10 13:10:00,621.42,621.59,620.49,620.82,1900.0,619.7482,619.9178,618.8207,619.1498,1900.0
2022-02-10 13:20:00,620.63,621.38,620.07,620.62,15653.0,618.9603,619.7083,618.4018,618.9504,15653.0
2022-02-10 13:30:00,620.71,621.26,619.45,620.72,8458.0,619.0401,619.5886,617.7835,619.0501,8458.0
2022-02-10 13:40:00,620.83,620.98,620.34,620.92,3270.0,619.1598,619.3094,618.6711,619.2496,3270.0
2022-02-10 13:50:00,621.3,621.76,620.57,621.39,2773.0,619.6285,620.0873,618.9005,619.7183,2773.0
2022-02-10 14:00:00,621.96,622.0,621.0,621.19,2468.0,620.2868,620.3267,619.3293,619.5188,2468.0
2022-02-10 14:10:00,621.74,621.74,620.66,621.07,5547.0,620.0674,620.0674,618.9903,619.3992,5547.0
2022-02-10 14:20:00,621.37,621.88,620.53,621.59,6173.0,619.6983,620.207,618.8606,619.9178,6173.0
2022-02-10 14:30:00,621.98,622.21,620.67,621.46,6972.0,620.3067,620.5361,619.0002,619.7881,6972.0
2022-02-10 14:40:00,621.23,621.5,620.9,621.26,6816.0,619.5587,619.828,619.2296,619.5886,6816.0
2022-02-10 14:50:00,620.99,621.46,619.18,619.56,12770.0,619.3194,619.7881,617.5142,617.8932,12770.0
2022-02-10 15:00:00,619.95,619.95,617.69,618.71,7615.0,618.2822,618.2822,616.0282,617.0455,7615.0
2022-02-10 15:10:00,619.17,619.22,617.88,618.04,5056.0,617.5043,617.5541,616.2177,616.3773,5056.0
2022-02-10 15:20:00,618.52,618.91,617.85,617.91,5491.0,616.856,617.245,616.1878,616.2477,5491.0
2022-02-10 15:30:00,617.64,617.89,617.03,617.51,10279.0,615.9784,616.2277,615.37,615.8487,10279.0
2022-02-10 15:40:00,617.33,617.46,615.93,616.75,10527.0,615.6692,615.7989,614.273,615.0908,10527.0
2022-02-10 15:50:00,615.48,619.65,615.4,618.6,35195.0,613.8242,617.983,613.7444,616.9358,35195.0
2022-02-11 09:30:00,620.57,620.57,617.5,619.76,13314.0,618.9005,618.9005,615.8388,618.0927,13314.0
2022-02-11 09:40:00,620.51,626.02,620.0,626.02,13847.0,618.8407,624.3358,618.332,624.3358,13847.0
2022-02-11 09:50:00,625.72,629.9,625.71,627.5,7861.0,624.0366,628.2054,624.0267,625.8119,7861.0
2022-02-11 10:00:00,628.03,630.81,627.41,630.48,5911.0,626.3404,629.113,625.7221,628.7838,5911.0
2022-02-11 10:10:00,630.46,636.28,630.0,635.45,18479.0,628.7639,634.5682,628.3051,633.7405,18479.0
2022-02-11 10:20:00,635.45,637.96,635.28,635.81,14623.0,633.7405,636.2437,633.5709,634.0995,14623.0
2022-02-11 10:30:00,635.61,635.77,632.86,634.56,14089.0,633.9,634.0596,631.1574,632.8529,14089.0
2022-02-11 10:40:00,634.31,638.57,634.31,638.05,20696.0,632.6035,636.8521,632.6035,636.3335,20696.0
2022-02-11 10:50:00,638.22,639.78,637.64,639.3,12057.0,636.503,638.0588,635.9246,637.5801,12057.0
2022-02-11 11:00:00,639.04,643.49,638.85,642.57,28774.0,637.3208,641.7588,637.1313,640.8413,28774.0
2022-02-11 11:10:00,642.46,644.39,641.53,642.66,16133.0,640.7316,642.6564,639.8041,640.9311,16133.0
2022-02-11 11:20:00,643.62,645.0,640.99,642.68,28829.0,641.8885,643.2648,639.2656,640.951,28829.0
2022-02-11 11:30:00,643.39,644.21,641.35,641.67,16199.0,641.6591,642.4769,639.6246,639.9437,16199.0
2022-02-11 11:40:00,641.4,642.0,638.86,639.27,11000.0,639.6745,640.2728,637.1413,637.5502,11000.0
2022-02-11 11:50:00,638.61,640.92,638.21,639.94,11493.0,636.892,639.1958,636.493,638.2184,11493.0
2022-02-11 12:00:00,639.24,639.73,638.15,638.68,6002.0,637.5203,638.009,636.4332,636.9618,6002.0
2022-02-11 12:10:00,639.08,639.08,637.47,638.37,8888.0,637.3607,637.3607,635.755,636.6526,8888.0
2022-02-11 12:20:00,638.06,640.18,637.7,639.72,4532.0,636.3434,638.4577,635.9844,637.999,4532.0
2022-02-11 12:30:00,639.89,640.07,638.78,638.93,4379.0,638.1685,638.348,637.0615,637.2111,4379.0
2022-02-11 12:40:00,638.51,639.69,638.36,639.69,5362.0,636.7922,637.9691,636.6426,637.9691,5362.0
2022-02-11 12:50:00,639.46,639.87,638.59,639.38,1091.0,637.7397,638.1486,636.872,637.6599,1091.0
2022-02-11 13:00:00,639.82,641.53,639.4,641.53,4401.0,638.0987,639.8041,637.6798,639.8041,4401.0
2022-02-11 13:10:00,641.16,641.75,640.52,640.76,6463.0,639.4351,640.0235,638.7968,639.0362,6463.0
2022-02-11 13:20:00,641.37,641.38,639.83,639.83,2300.0,639.6445,639.6545,638.1087,638.1087,2300.0
2022-02-11 13:30:00,640.04,640.04,638.15,638.73,16102.0,638.3181,638.3181,636.4332,637.0116,16102.0
2022-02-11 13:40:00,638.21,638.53,634.01,636.73,18075.0,636.493,636.8122,632.3043,635.017,18075.0
2022-02-11 13:50:00,637.36,639.26,636.66,639.02,18374.0,635.6453,637.5402,634.9472,637.3009,18374.0
2022-02-11 14:00:00,638.68,641.04,637.77,639.62,21752.0,636.9618,639.3154,636.0542,637.8993,21752.0
2022-02-11 14:10:00,640.3,643.76,639.51,643.49,10913.0,638.5774,642.0281,637.7895,641.7588,10913.0
2022-02-11 14:20:00,643.29,643.42,640.88,641.48,8564.0,641.5594,641.689,639.1559,639.7542,8564.0
2022-02-11 14:30:00,641.57,644.0,641.56,642.96,6977.0,639.844,642.2675,639.834,641.2303,6977.0
2022-02-11 14:40:00,643.0,643.38,638.39,639.7,15352.0,641.2702,641.6491,636.6726,637.979,15352.0
2022-02-11 14:50:00,639.32,641.58,638.19,641.37,10041.0,637.6001,639.854,636.4731,639.6445,10041.0
2022-02-11 15:00:00,641.45,643.43,641.43,642.62,11383.0,639.7243,641.699,639.7044,640.8912,11383.0
2022-02-11 15:10:00,642.82,642.82,639.71,639.82,30564.0,641.0906,641.0906,637.989,638.0987,30564.0
2022-02-11 15:20:00,639.75,640.55,638.7,640.55,19624.0,638.0289,638.8267,636.9817,638.8267,19624.0
2022-02-11 15:30:00,639.73,640.48,639.05,639.74,16489.0,638.009,638.7569,637.3308,638.0189,16489.0
2022-02-11 15:40:00,639.98,640.97,639.59,640.13,31577.0,638.2583,639.2456,637.8693,638.4079,31577.0
2022-02-11 15:50:00,638.83,640.13,637.51,638.22,35758.0,637.1114,638.4079,635.7949,636.503,35758.0
2022-02-14 09:30:00,638.41,639.2,631.62,634.88,24001.0,636.6925,637.4804,629.9208,633.172,24001.0
2022-02-14 09:40:00,631.95,633.31,626.91,626.91,26340.0,630.2499,631.6062,625.2234,625.2234,26340.0
2022-02-14 09:50:00,626.27,627.95,625.73,626.67,8738.0,624.5852,626.2606,624.0466,624.9841,8738.0
2022-02-14 10:00:00,626.66,628.16,622.0,622.0,18899.0,624.9741,626.4701,620.3267,620.3267,18899.0
2022-02-14 10:10:00,622.05,623.78,620.46,623.78,21621.0,620.3765,622.1019,618.7908,622.1019,21621.0
2022-02-14 10:20:00,622.78,625.38,621.42,621.43,9627.0,621.1046,623.6976,619.7482,619.7582,9627.0
2022-02-14 10:30:00,621.45,622.72,619.94,619.94,26308.0,619.7781,621.0447,618.2722,618.2722,26308.0
2022-02-14 10:40:00,619.42,620.82,619.12,619.92,9689.0,617.7536,619.1498,617.4544,618.2522,9689.0
2022-02-14 10:50:00,620.22,621.6,618.81,619.63,12113.0,618.5514,619.9277,617.1452,617.963,12113.0
2022-02-14 11:00:00,619.9,619.97,615.57,616.37,16730.0,618.2323,618.3021,613.914,614.7118,16730.0
2022-02-14 11:10:00,616.23,617.74,614.39,617.52,21887.0,614.5722,616.0781,612.7371,615.8587,21887.0
2022-02-14 11:20:00,616.23,617.71,615.95,617.34,6639.0,614.5722,616.0482,614.2929,615.6792,6639.0
2022-02-14 11:30:00,617.73,619.67,616.3,619.33,9496.0,616.0681,618.0029,614.642,617.6638,9496.0
2022-02-14 11:40:00,618.93,620.24,618.66,619.72,6233.0,617.2649,618.5714,616.9956,618.0528,6233.0
2022-02-14 11:50:00,619.56,621.74,619.24,621.09,3950.0,617.8932,620.0674,617.5741,619.4191,3950.0
2022-02-14 12:00:00,621.1,622.03,620.74,621.93,4879.0,619.4291,620.3566,619.07,620.2568,4879.0
2022-02-14 12:10:00,622.45,625.35,621.98,624.03,8483.0,620.7754,623.6676,620.3067,622.3512,8483.0
2022-02-14 12:20:00,623.83,625.76,623.6,625.63,3237.0,622.1517,624.0765,621.9223,623.9469,3237.0
2022-02-14 12:30:00,626.05,626.27,625.39,626.12,4433.0,624.3658,624.5852,623.7075,624.4356,4433.0
2022-02-14 12:40:00,625.96,627.0,625.1,625.16,4120.0,624.276,625.3132,623.4183,623.4782,4120.0
2022-02-14 12:50:00,625.95,626.01,625.25,625.9,2999.0,624.266,624.3259,623.5679,624.2162,2999.0
2022-02-14 13:00:00,625.53,625.83,624.25,624.64,3401.0,623.8472,624.1464,622.5706,622.9596,3401.0
2022-02-14 13:10:00,624.75,625.49,624.36,625.49,2600.0,623.0693,623.8073,622.6803,623.8073,2600.0
2022-02-14 13:20:00,624.83,625.14,623.81,624.62,4933.0,623.149,623.4582,622.1318,622.9396,4933.0
2022-02-14 13:30:00,624.95,626.28,624.19,626.09,4675.0,623.2687,624.5951,622.5108,624.4057,4675.0
2022-02-14 13:40:00,625.84,625.84,624.07,624.07,6404.0,624.1563,624.1563,622.3911,622.3911,6404.0
2022-02-14 13:50:00,624.26,624.95,623.65,624.46,9801.0,622.5806,623.2687,621.9722,622.78,9801.0
2022-02-14 14:00:00,624.25,624.62,621.0,621.13,17168.0,622.5706,622.9396,619.3293,619.459,17168.0
2022-02-14 14:10:00,621.21,621.32,620.41,620.49,8018.0,619.5388,619.6485,618.7409,618.8207,8018.0
2022-02-14 14:20:00,620.55,623.17,619.8,622.63,9781.0,618.8806,621.4935,618.1326,620.955,9781.0
2022-02-14 14:30:00,622.16,622.6,621.28,621.7,4100.0,620.4862,620.925,619.6086,620.0275,4100.0
2022-02-14 14:40:00,622.87,622.96,620.47,620.47,6638.0,621.1943,621.2841,618.8008,618.8008,6638.0
2022-02-14 14:50:00,620.31,622.64,620.31,621.9,7800.0,618.6412,620.9649,618.6412,620.2269,7800.0
2022-02-14 15:00:00,622.09,623.58,621.02,623.58,13238.0,620.4164,621.9024,619.3493,621.9024,13238.0
2022-02-14 15:10:00,622.8,624.7,622.36,622.68,6391.0,621.1245,623.0194,620.6857,621.0048,6391.0
2022-02-14 15:20:00,622.11,624.07,622.11,623.07,4234.0,620.4364,622.3911,620.4364,621.3938,4234.0
2022-02-14 15:30:00,623.29,625.31,623.29,623.9,5302.0,621.6132,623.6277,621.6132,622.2215,5302.0
2022-02-14 15:40:00,624.27,625.35,623.53,624.4,12024.0,622.5905,623.6676,621.8525,622.7202,12024.0
2022-02-14 15:50:00,624.68,625.21,623.34,623.54,30973.0,622.9994,623.528,621.663,621.8625,30973.0
2022-02-15 09:30:00,622.0,628.5,620.72,628.48,20582.0,620.3267,626.8092,619.0501,626.7892,20582.0
2022-02-15 09:40:00,628.48,630.45,627.63,629.62,14150.0,626.7892,628.7539,625.9415,627.9262,14150.0
2022-02-15 09:50:00,629.98,632.02,629.1,629.75,7494.0,628.2852,630.3197,627.4076,628.0558,7494.0
2022-02-15 10:00:00,629.91,629.91,628.55,628.92,9280.0,628.2154,628.2154,626.859,627.228,9280.0
2022-02-15 10:10:00,628.74,631.89,628.07,630.0,13943.0,627.0485,630.19,626.3803,628.3051,13943.0
2022-02-15 10:20:00,629.93,631.84,629.34,631.84,6829.0,628.2353,630.1402,627.6469,630.1402,6829.0
2022-02-15 10:30:00,631.66,633.26,631.23,631.35,3611.0,629.9607,631.5564,629.5318,629.6515,3611.0
2022-02-15 10:40:00,631.11,634.19,631.11,633.89,3630.0,629.4121,632.4839,629.4121,632.1847,3630.0
2022-02-15 10:50:00,634.12,634.12,632.48,632.89,3751.0,632.414,632.414,630.7785,631.1874,3751.0
2022-02-15 11:00:00,633.0,634.31,633.0,634.23,3399.0,631.2971,632.6035,631.2971,632.5238,3399.0
2022-02-15 11:10:00,634.41,635.08,633.45,634.73,3147.0,632.7033,633.3715,631.7459,633.0224,3147.0
2022-02-15 11:20:00,634.85,635.44,631.81,631.83,7599.0,633.1421,633.7305,630.1103,630.1302,7599.0
2022-02-15 11:30:00,632.42,633.52,631.51,633.52,4561.0,630.7186,631.8157,629.8111,631.8157,4561.0
2022-02-15 11:40:00,632.34,633.15,629.85,629.85,4488.0,630.6388,631.4467,628.1555,628.1555,4488.0
2022-02-15 11:50:00,630.55,630.71,629.58,630.28,5648.0,628.8537,629.0132,627.8863,628.5844,5648.0
2022-02-15 12:00:00,631.1,631.17,629.39,629.48,6645.0,629.4022,629.472,627.6968,627.7865,6645.0
2022-02-15 12:10:00,630.59,630.59,628.72,629.23,3435.0,628.8935,628.8935,627.0286,627.5372,3435.0
2022-02-15 12:20:00,629.76,629.76,628.59,629.11,4000.0,628.0658,628.0658,626.8989,627.4175,4000.0
2022-02-15 12:30:00,627.65,629.22,627.65,628.76,2464.0,625.9615,627.5272,625.9615,627.0685,2464.0
2022-02-15 12:40:00,628.81,628.81,627.55,627.64,3983.0,627.1183,627.1183,625.8617,625.9515,3983.0
2022-02-15 12:50:00,627.76,628.51,627.33,627.75,10430.0,626.0712,626.8191,625.6423,626.0612,10430.0
2022-02-15 13:00:00,628.0,628.57,627.7,627.7,3827.0,626.3105,626.879,626.0113,626.0113,3827.0
2022-02-15 13:10:00,627.37,627.63,626.58,626.93,1618.0,625.6822,625.9415,624.8943,625.2434,1618.0
2022-02-15 13:20:00,626.91,628.08,626.24,627.81,3833.0,625.2234,626.3903,624.5552,626.121,3833.0
2022-02-15 13:30:00,627.66,628.5,627.52,628.35,5281.0,625.9714,626.8092,625.8318,626.6596,5281.0
2022-02-15 13:40:00,628.09,629.07,628.09,629.04,6141.0,626.4003,627.3776,626.4003,627.3477,6141.0
2022-02-15 13:50:00,628.83,629.42,628.82,628.95,5766.0,627.1383,627.7267,627.1283,627.258,5766.0
2022-02-15 14:00:00,629.0,629.15,626.63,626.77,4617.0,627.3078,627.4574,624.9442,625.0838,4617.0
2022-02-15 14:10:00,626.62,626.91,626.26,626.91,2241.0,624.9342,625.2234,624.5752,625.2234,2241.0
2022-02-15 14:20:00,626.67,627.25,626.26,627.15,7877.0,624.9841,625.5625,624.5752,625.4628,7877.0
2022-02-15 14:30:00,627.06,627.06,625.97,626.59,1873.0,625.373,625.373,624.286,624.9043,1873.0
2022-02-15 14:40:00,626.83,627.04,625.7,626.56,3749.0,625.1437,625.3531,624.0167,624.8744,3749.0
2022-02-15 14:50:00,626.86,626.86,625.71,626.31,4752.0,625.1736,625.1736,624.0267,624.6251,4752.0
2022-02-15 15:00:00,626.39,627.89,626.18,627.64,6046.0,624.7048,626.2008,624.4954,625.9515,6046.0
2022-02-15 15:10:00,628.04,629.93,627.28,629.3,6558.0,626.3504,628.2353,625.5924,627.607,6558.0
2022-02-15 15:20:00,629.39,630.63,629.38,630.11,8463.0,627.6968,628.9334,627.6868,628.4148,8463.0
2022-02-15 15:30:00,629.98,630.1,627.4,628.24,13557.0,628.2852,628.4049,625.7121,626.5499,13557.0
2022-02-15 15:40:00,628.0,628.71,627.81,628.13,19475.0,626.3105,627.0186,626.121,626.4402,19475.0
2022-02-15 15:50:00,628.4,630.73,628.33,630.0,39521.0,626.7094,629.0332,626.6396,628.3051,39521.0
2022-02-16 09:30:00,630.63,630.79,624.86,625.91,7521.0,628.9334,629.093,623.179,624.2261,7521.0
2022-02-16 09:40:00,628.93,630.33,626.11,626.11,2459.0,627.238,628.6342,624.4256,624.4256,2459.0
2022-02-16 09:50:00,626.35,628.04,625.22,626.83,1200.0,624.665,626.3504,623.538,625.1437,1200.0
2022-02-16 10:00:00,625.11,626.74,624.61,626.74,4200.0,623.4283,625.0539,622.9296,625.0539,4200.0
2022-02-16 10:10:00,626.75,627.71,626.15,626.7,1244.0,625.0639,626.0213,624.4655,625.014,1244.0
2022-02-16 10:20:00,626.21,626.49,624.82,624.83,2997.0,624.5253,624.8046,623.1391,623.149,2997.0
2022-02-16 10:30:00,624.81,626.39,624.6,625.82,3056.0,623.1291,624.7048,622.9197,624.1364,3056.0
2022-02-16 10:40:00,626.61,626.61,625.0,625.0,1200.0,624.9243,624.9243,623.3186,623.3186,1200.0
2022-02-16 10:50:00,625.66,626.41,624.25,625.0,7820.0,623.9768,624.7248,622.5706,623.3186,7820.0
2022-02-16 11:00:00,625.29,626.19,624.6,624.91,6462.0,623.6078,624.5054,622.9197,623.2288,6462.0
2022-02-16 11:10:00,625.15,625.99,624.67,624.74,2713.0,623.4682,624.3059,622.9895,623.0593,2713.0
2022-02-16 11:20:00,624.92,625.75,624.4,625.74,6036.0,623.2388,624.0666,622.7202,624.0566,6036.0
2022-02-16 11:30:00,626.11,626.89,625.45,626.56,3419.0,624.4256,625.2035,623.7674,624.8744,3419.0
2022-02-16 11:40:00,626.01,626.26,624.94,626.05,2201.0,624.3259,624.5752,623.2587,624.3658,2201.0
2022-02-16 11:50:00,625.55,626.09,624.83,625.15,2719.0,623.8671,624.4057,623.149,623.4682,2719.0
2022-02-16 12:00:00,625.18,626.68,625.18,626.68,2330.0,623.4981,624.9941,623.4981,624.9941,2330.0
2022-02-16 12:10:00,626.33,626.58,625.51,625.51,1234.0,624.645,624.8943,623.8272,623.8272,1234.0
2022-02-16 12:20:00,625.25,626.71,625.05,626.63,2698.0,623.5679,625.024,623.3684,624.9442,2698.0
2022-02-16 12:30:00,625.92,626.59,625.31,626.59,5122.0,624.2361,624.9043,623.6277,624.9043,5122.0
2022-02-16 12:40:00,626.58,626.58,625.5,626.0,2529.0,624.8943,624.8943,623.8172,624.3159,2529.0
2022-02-16 12:50:00,626.15,627.28,625.79,626.58,5088.0,624.4655,625.5924,624.1065,624.8943,5088.0
2022-02-16 13:00:00,626.89,626.89,625.82,626.18,1400.0,625.2035,625.2035,624.1364,624.4954,1400.0
2022-02-16 13:10:00,626.3,626.3,625.38,625.42,3426.0,624.6151,624.6151,623.6976,623.7375,3426.0
2022-02-16 13:20:00,625.79,626.09,625.62,625.62,1292.0,624.1065,624.4057,623.9369,623.9369,1292.0
2022-02-16 13:30:00,625.49,625.5,624.8,625.07,800.0,623.8073,623.8172,623.1191,623.3884,800.0
2022-02-16 13:40:00,624.96,627.61,624.73,627.57,10875.0,623.2787,625.9216,623.0493,625.8817,10875.0
2022-02-16 13:50:00,627.57,627.57,625.82,627.49,4677.0,625.8817,625.8817,624.1364,625.8019,4677.0
2022-02-16 14:00:00,626.87,630.71,626.87,629.15,3358.0,625.1836,629.0132,625.1836,627.4574,3358.0
2022-02-16 14:10:00,628.89,630.3,628.54,630.3,4339.0,627.1981,628.6043,626.8491,628.6043,4339.0
2022-02-16 14:20:00,629.9,631.4,629.13,631.09,3100.0,628.2054,629.7014,627.4375,629.3922,3100.0
2022-02-16 14:30:00,630.8,632.17,630.8,631.41,4046.0,629.103,630.4693,629.103,629.7113,4046.0
2022-02-16 14:40:00,630.57,631.21,629.59,630.6,3000.0,628.8736,629.5119,627.8962,628.9035,3000.0
2022-02-16 14:50:00,630.19,630.82,630.06,630.67,1120.0,628.4946,629.1229,628.365,628.9733,1120.0
2022-02-16 15:00:00,630.47,631.54,630.47,631.54,627.0,628.7739,629.841,628.7739,629.841,627.0
2022-02-16 15:10:00,631.15,631.15,630.3,630.93,1095.0,629.452,629.452,628.6043,629.2326,1095.0
2022-02-16 15:20:00,631.0,631.56,630.55,631.21,2700.0,629.3024,629.8609,628.8537,629.5119,2700.0
2022-02-16 15:30:00,630.97,631.51,630.8,631.11,4284.0,629.2725,629.8111,629.103,629.4121,4284.0
2022-02-16 15:40:00,631.17,631.87,630.99,631.38,4267.0,629.472,630.1701,629.2925,629.6814,4267.0
2022-02-16 15:50:00,631.54,631.95,630.49,630.49,14282.0,629.841,630.2499,628.7938,628.7938,14282.0
2022-02-17 09:30:00,628.37,628.37,620.13,621.34,11037.0,626.6795,626.6795,618.4617,619.6684,11037.0
2022-02-17 09:40:00,620.93,623.37,619.51,623.07,20724.0,619.2595,621.693,617.8434,621.3938,20724.0
2022-02-17 09:50:00,622.69,622.97,620.3,620.7,12348.0,621.0148,621.294,618.6312,619.0302,12348.0
2022-02-17 10:00:00,620.48,622.0,619.61,620.82,15452.0,618.8107,620.3267,617.9431,619.1498,15452.0
2022-02-17 10:10:00,621.0,623.67,620.04,623.64,4564.0,619.3293,621.9922,618.3719,621.9622,4564.0
2022-02-17 10:20:00,623.36,624.06,623.3,623.48,1550.0,621.683,622.3811,621.6232,621.8027,1550.0
2022-02-17 10:30:00,624.1,624.2,623.12,623.67,1103.0,622.421,622.5207,621.4436,621.9922,1103.0
2022-02-17 10:40:00,623.81,625.76,623.55,624.93,3206.0,622.1318,624.0765,621.8725,623.2488,3206.0
2022-02-17 10:50:00,625.01,626.06,624.51,625.29,3708.0,623.3286,624.3757,622.8299,623.6078,3708.0
2022-02-17 11:00:00,625.21,626.83,625.13,625.69,8971.0,623.528,625.1437,623.4482,624.0067,8971.0
2022-02-17 11:10:00,625.53,626.23,625.31,625.76,2003.0,623.8472,624.5453,623.6277,624.0765,2003.0
2022-02-17 11:20:00,625.76,626.43,625.55,626.01,1700.0,624.0765,624.7447,623.8671,624.3259,1700.0
2022-02-17 11:30:00,625.87,626.53,625.76,626.53,2200.0,624.1862,624.8445,624.0765,624.8445,2200.0
2022-02-17 11:40:00,627.09,627.33,626.71,627.29,1800.0,625.403,625.6423,625.024,625.6024,1800.0
2022-02-17 11:50:00,627.28,627.86,626.94,626.94,3500.0,625.5924,626.1709,625.2534,625.2534,3500.0
2022-02-17 12:00:00,626.89,627.99,626.42,627.64,4200.0,625.2035,626.3005,624.7348,625.9515,4200.0
2022-02-17 12:10:00,627.53,628.66,627.53,628.6,1600.0,625.8418,626.9687,625.8418,626.9089,1600.0
2022-02-17 12:20:00,628.75,628.97,627.89,628.68,3492.0,627.0585,627.2779,626.2008,626.9887,3492.0
2022-02-17 12:30:00,628.97,628.97,627.89,628.16,1400.0,627.2779,627.2779,626.2008,626.4701,1400.0
2022-02-17 12:40:00,627.8,628.99,627.43,628.99,1496.0,626.1111,627.2978,625.742,627.2978,1496.0
2022-02-17 12:50:00,629.08,629.17,628.56,629.04,1800.0,627.3876,627.4774,626.869,627.3477,1800.0
2022-02-17 13:00:00,628.56,630.21,628.56,629.92,6434.0,626.869,628.5146,626.869,628.2253,6434.0
2022-02-17 13:10:00,630.29,631.4,629.94,631.34,2663.0,628.5944,629.7014,628.2453,629.6415,2663.0
2022-02-17 13:20:00,631.34,631.34,630.27,630.65,1700.0,629.6415,629.6415,628.5744,628.9534,1700.0
2022-02-17 13:30:00,630.63,630.95,630.0,630.95,2257.0,628.9334,629.2526,628.3051,629.2526,2257.0
2022-02-17 13:40:00,630.69,631.68,630.67,631.18,2621.0,628.9933,629.9806,628.9733,629.482,2621.0
2022-02-17 13:50:00,630.98,631.42,629.56,630.36,3910.0,629.2825,629.7213,627.8663,628.6642,3910.0
2022-02-17 14:00:00,630.36,632.21,629.58,629.99,5539.0,628.6642,630.5092,627.8863,628.2952,5539.0
2022-02-17 14:10:00,629.94,631.36,629.68,631.36,5708.0,628.2453,629.6615,627.986,629.6615,5708.0
2022-02-17 14:20:00,631.33,631.64,630.96,631.28,2712.0,629.6316,629.9407,629.2625,629.5817,2712.0
2022-02-17 14:30:00,631.5,631.55,630.72,631.25,4579.0,629.8011,629.851,629.0232,629.5518,4579.0
2022-02-17 14:40:00,631.01,631.32,630.04,630.56,3585.0,629.3124,629.6216,628.345,628.8636,3585.0
2022-02-17 14:50:00,630.46,631.43,630.31,631.06,5653.0,628.7639,629.7313,628.6143,629.3623,5653.0
2022-02-17 15:00:00,631.57,631.57,630.2,630.23,3051.0,629.8709,629.8709,628.5046,628.5345,3051.0
2022-02-17 15:10:00,630.15,630.95,629.52,630.84,6654.0,628.4547,629.2526,627.8264,629.1429,6654.0
2022-02-17 15:20:00,630.67,631.42,629.52,629.85,9360.0,628.9733,629.7213,627.8264,628.1555,9360.0
2022-02-17 15:30:00,629.84,630.54,628.68,629.85,7479.0,628.1456,628.8437,626.9887,628.1555,7479.0
2022-02-17 15:40:00,629.9,629.92,628.85,629.11,15730.0,628.2054,628.2253,627.1582,627.4175,15730.0
2022-02-17 15:50:00,628.87,628.87,625.86,626.71,65553.0,627.1782,627.1782,624.1763,625.024,65553.0
2022-02-18 09:30:00,619.81,626.72,619.81,625.82,33308.0,618.1425,625.034,618.1425,624.1364,33308.0
2022-02-18 09:40:00,626.37,629.41,626.29,627.61,5905.0,624.6849,627.7167,624.6051,625.9216,5905.0
2022-02-18 09:50:00,627.38,628.38,627.09,628.38,2366.0,625.6922,626.6895,625.403,626.6895,2366.0
2022-02-18 10:00:00,629.35,631.62,628.83,630.52,3343.0,627.6569,629.9208,627.1383,628.8237,3343.0
2022-02-18 10:10:00,630.08,630.36,629.09,630.36,3016.0,628.3849,628.6642,627.3976,628.6642,3016.0
2022-02-18 10:20:00,630.06,632.76,629.5,632.76,6195.0,628.365,631.0577,627.8065,631.0577,6195.0
2022-02-18 10:30:00,632.36,632.36,626.96,627.73,18500.0,630.6588,630.6588,625.2733,626.0412,18500.0
2022-02-18 10:40:00,628.02,628.76,626.96,627.36,2484.0,626.3305,627.0685,625.2733,625.6722,2484.0
2022-02-18 10:50:00,626.88,627.73,626.63,627.47,1915.0,625.1935,626.0412,624.9442,625.7819,1915.0
2022-02-18 11:00:00,627.14,627.35,625.42,627.24,6113.0,625.4528,625.6623,623.7375,625.5526,6113.0
2022-02-18 11:10:00,626.98,628.54,626.37,627.25,11223.0,625.2933,626.8491,624.6849,625.5625,11223.0
2022-02-18 11:20:00,627.09,629.77,626.93,627.74,2797.0,625.403,628.0758,625.2434,626.0512,2797.0
2022-02-18 11:30:00,627.72,628.43,626.75,627.76,2867.0,626.0313,626.7394,625.0639,626.0712,2867.0
2022-02-18 11:40:00,628.0,628.21,626.71,626.95,6800.0,626.3105,626.5199,625.024,625.2633,6800.0
2022-02-18 11:50:00,626.95,627.0,622.93,622.93,13885.0,625.2633,625.3132,621.2542,621.2542,13885.0
2022-02-18 12:00:00,623.0,623.2,622.25,622.3,4310.0,621.324,621.5234,620.576,620.6258,4310.0
2022-02-18 12:10:00,622.31,622.75,621.29,622.25,6332.0,620.6358,621.0746,619.6186,620.576,6332.0
2022-02-18 12:20:00,622.11,622.38,620.94,622.38,4247.0,620.4364,620.7056,619.2695,620.7056,4247.0
2022-02-18 12:30:00,621.79,622.59,620.25,621.01,4307.0,620.1172,620.9151,618.5814,619.3393,4307.0
2022-02-18 12:40:00,621.07,621.85,620.41,620.75,5062.0,619.3992,620.1771,618.7409,619.08,5062.0
2022-02-18 12:50:00,620.58,621.5,620.0,620.23,7242.0,618.9105,619.828,618.332,618.5614,7242.0
2022-02-18 13:00:00,620.44,621.96,620.2,621.81,4135.0,618.7709,620.2868,618.5315,620.1372,4135.0
2022-02-18 13:10:00,621.79,622.09,621.24,621.77,3800.0,620.1172,620.4164,619.5687,620.0973,3800.0
2022-02-18 13:20:00,621.84,622.95,621.0,621.12,2606.0,620.1671,621.2741,619.3293,619.449,2606.0
2022-02-18 13:30:00,621.19,621.19,620.0,621.01,12895.0,619.5188,619.5188,618.332,619.3393,12895.0
2022-02-18 13:40:00,620.97,622.17,620.57,622.14,1900.0,619.2994,620.4962,618.9005,620.4663,1900.0
2022-02-18 13:50:00,622.4,622.47,621.7,622.47,2125.0,620.7256,620.7954,620.0275,620.7954,2125.0
2022-02-18 14:00:00,622.47,623.35,622.23,622.77,1300.0,620.7954,621.673,620.556,621.0946,1300.0
2022-02-18 14:10:00,622.45,622.93,621.8,622.16,4008.0,620.7754,621.2542,620.1272,620.4862,4008.0
2022-02-18 14:20:00,622.31,622.31,620.51,622.13,16618.0,620.6358,620.6358,618.8407,620.4563,16618.0
2022-02-18 14:30:00,622.63,623.04,621.93,621.93,1100.0,620.955,621.3639,620.2568,620.2568,1100.0
2022-02-18 14:40:00,621.91,621.91,620.0,620.0,6067.0,620.2369,620.2369,618.332,618.332,6067.0
2022-02-18 14:50:00,620.0,621.67,619.65,620.46,19708.0,618.332,619.9975,617.983,618.7908,19708.0
2022-02-18 15:00:00,620.67,621.96,620.57,620.58,2809.0,619.0002,620.2868,618.9005,618.9105,2809.0
2022-02-18 15:10:00,621.07,621.39,618.33,618.57,11932.0,619.3992,619.7183,616.6665,616.9059,11932.0
2022-02-18 15:20:00,618.6,618.6,617.39,617.82,5963.0,616.9358,616.9358,615.7291,616.1579,5963.0
2022-02-18 15:30:00,617.65,617.65,616.16,616.95,5577.0,615.9884,615.9884,614.5024,615.2902,5577.0
2022-02-18 15:40:00,616.83,619.09,616.61,618.55,11987.0,615.1706,617.4245,614.9512,616.8859,11987.0
2022-02-18 15:50:00,616.78,617.48,614.09,615.3,38299.0,615.1207,615.8188,612.4379,613.6447,38299.0
2022-02-22 09:30:00,613.07,618.08,612.0,617.04,19292.0,611.4207,616.4172,610.3536,615.38,19292.0
2022-02-22 09:40:00,616.42,618.58,614.34,614.4,10345.0,614.7617,616.9159,612.6873,612.7471,10345.0
2022-02-22 09:50:00,614.3,618.96,614.17,618.96,5063.0,612.6474,617.2948,612.5177,617.2948,5063.0
2022-02-22 10:00:00,617.67,618.65,616.0,616.4,5625.0,616.0083,616.9857,614.3428,614.7417,5625.0
2022-02-22 10:10:00,616.25,616.41,614.2,614.2,6090.0,614.5921,614.7517,612.5476,612.5476,6090.0
2022-02-22 10:20:00,614.44,614.93,613.72,614.51,5662.0,612.787,613.2757,612.0689,612.8568,5662.0
2022-02-22 10:30:00,615.21,616.98,615.21,615.96,3282.0,613.5549,615.3202,613.5549,614.3029,3282.0
2022-02-22 10:40:00,616.14,616.14,614.47,615.06,3488.0,614.4824,614.4824,612.8169,613.4053,3488.0
2022-02-22 10:50:00,615.18,615.31,613.65,613.74,4940.0,613.525,613.6547,611.9991,612.0889,4940.0
2022-02-22 11:00:00,614.31,614.71,613.77,613.8,2850.0,612.6573,613.0563,612.1188,612.1487,2850.0
2022-02-22 11:10:00,613.83,613.95,612.6,613.21,2670.0,612.1786,612.2983,610.9519,611.5603,2670.0
2022-02-22 11:20:00,613.37,613.37,609.03,609.03,9293.0,611.7199,611.7199,607.3915,607.3915,9293.0
2022-02-22 11:30:00,609.59,610.0,608.5,609.01,3265.0,607.95,608.3589,606.863,607.3716,3265.0
2022-02-22 11:40:00,609.13,611.14,609.13,610.59,2498.0,607.4913,609.4959,607.4913,608.9473,2498.0
2022-02-22 11:50:00,610.5,610.62,605.7,606.99,13140.0,608.8576,608.9773,604.0705,605.357,13140.0
2022-02-22 12:00:00,607.48,609.18,607.47,609.18,1648.0,605.8457,607.5411,605.8357,607.5411,1648.0
2022-02-22 12:10:00,609.13,609.39,608.6,608.61,1183.0,607.4913,607.7506,606.9627,606.9727,1183.0
2022-02-22 12:20:00,607.65,608.84,607.29,607.3,2500.0,606.0153,607.2021,605.6562,605.6662,2500.0
2022-02-22 12:30:00,607.7,608.69,607.06,608.36,4116.0,606.0651,607.0525,605.4268,606.7233,4116.0
2022-02-22 12:40:00,607.52,608.05,607.02,607.28,1134.0,605.8856,606.4142,605.387,605.6463,1134.0
2022-02-22 12:50:00,607.47,607.47,606.0,606.0,2965.0,605.8357,605.8357,604.3697,604.3697,2965.0
2022-02-22 13:00:00,605.61,606.0,603.68,604.94,8957.0,603.9807,604.3697,602.0559,603.3125,8957.0
2022-02-22 13:10:00,605.69,605.69,604.32,604.99,1000.0,604.0605,604.0605,602.6942,603.3624,1000.0
2022-02-22 13:20:00,605.76,606.16,604.26,605.12,8805.0,604.1303,604.5293,602.6344,603.4921,8805.0
2022-02-22 13:30:00,605.15,605.69,604.72,605.03,4065.0,603.522,604.0605,603.0931,603.4023,4065.0
2022-02-22 13:40:00,605.21,605.47,602.25,602.69,19181.0,603.5818,603.8411,600.6298,601.0686,19181.0
2022-02-22 13:50:00,602.46,603.81,602.37,603.64,4695.0,600.8392,602.1856,600.7495,602.016,4695.0
2022-02-22 14:00:00,603.48,604.46,603.37,603.95,4100.0,601.8565,602.8338,601.7468,602.3252,4100.0
2022-02-22 14:10:00,603.81,605.53,603.79,605.19,5749.0,602.1856,603.901,602.1656,603.5619,5749.0
2022-02-22 14:20:00,605.54,607.06,604.42,606.25,3305.0,603.9109,605.4268,602.7939,604.619,3305.0
2022-02-22 14:30:00,605.67,606.79,605.57,605.86,1670.0,604.0406,605.1576,603.9409,604.2301,1670.0
2022-02-22 14:40:00,606.55,606.76,604.19,606.76,3438.0,604.9182,605.1277,602.5646,605.1277,3438.0
2022-02-22 14:50:00,608.31,609.02,607.26,609.02,4100.0,606.6735,607.3816,605.6263,607.3816,4100.0
2022-02-22 15:00:00,609.0,610.99,607.68,607.99,13063.0,607.3616,609.3463,606.0452,606.3543,13063.0
2022-02-22 15:10:00,608.0,609.39,606.73,607.0,6116.0,606.3643,607.7506,605.0977,605.367,6116.0
2022-02-22 15:20:00,606.86,607.5,605.69,607.03,3850.0,605.2274,605.8657,604.0605,605.3969,3850.0
2022-02-22 15:30:00,606.46,606.78,605.07,605.07,6326.0,604.8285,605.1476,603.4422,603.4422,6326.0
2022-02-22 15:40:00,605.63,605.8,603.76,603.99,9867.0,604.0007,604.1702,602.1357,602.3651,9867.0
2022-02-22 15:50:00,603.83,603.83,602.17,602.86,26633.0,602.2055,602.2055,600.55,601.2381,26633.0
2022-02-23 09:30:00,625.0,625.0,612.55,618.6,67929.0,623.3186,623.3186,610.9021,616.9358,67929.0
2022-02-23 09:40:00,619.24,619.25,616.74,617.12,31766.0,617.5741,617.5841,615.0808,615.4598,31766.0
2022-02-23 09:50:00,617.24,617.24,611.34,612.69,16675.0,615.5795,615.5795,609.6953,611.0417,16675.0
2022-02-23 10:00:00,612.64,612.65,606.12,607.63,17534.0,610.9918,611.0018,604.4894,605.9953,17534.0
2022-02-23 10:10:00,607.73,610.2,605.42,605.77,17685.0,606.095,608.5584,603.7913,604.1403,17685.0
2022-02-23 10:20:00,605.7,607.57,604.18,604.18,40072.0,604.0705,605.9355,602.5546,602.5546,40072.0
2022-02-23 10:30:00,604.56,608.38,604.45,607.08,17443.0,602.9336,606.7433,602.8239,605.4468,17443.0
2022-02-23 10:40:00,607.46,607.55,605.98,605.98,7120.0,605.8258,605.9155,604.3498,604.3498,7120.0
2022-02-23 10:50:00,606.07,608.34,606.05,607.34,7891.0,604.4395,606.7034,604.4196,605.7061,7891.0
2022-02-23 11:00:00,607.0,609.14,607.0,608.25,12888.0,605.367,607.5013,605.367,606.6136,12888.0
2022-02-23 11:10:00,608.21,611.21,608.21,611.21,10160.0,606.5738,609.5657,606.5738,609.5657,10160.0
2022-02-23 11:20:00,611.66,612.29,609.68,610.0,6928.0,610.0145,610.6428,608.0398,608.3589,6928.0
2022-02-23 11:30:00,609.65,610.5,608.61,610.24,2970.0,608.0099,608.8576,606.9727,608.5983,2970.0
2022-02-23 11:40:00,610.45,610.93,609.8,610.72,4173.0,608.8077,609.2864,608.1595,609.077,4173.0
2022-02-23 11:50:00,610.99,611.54,610.18,611.43,9737.0,609.3463,609.8948,608.5385,609.7851,9737.0
2022-02-23 12:00:00,611.7,614.65,611.7,614.49,8252.0,610.0544,612.9964,610.0544,612.8369,8252.0
2022-02-23 12:10:00,614.67,614.83,613.82,613.9,1943.0,613.0164,613.1759,612.1687,612.2484,1943.0
2022-02-23 12:20:00,614.96,615.43,614.0,614.42,11237.0,613.3056,613.7743,612.3482,612.767,11237.0
2022-02-23 12:30:00,614.18,614.87,612.58,613.08,9015.0,612.5277,613.2158,610.932,611.4307,9015.0
2022-02-23 12:40:00,613.58,613.89,613.12,613.12,3480.0,611.9293,612.2385,611.4705,611.4705,3480.0
2022-02-23 12:50:00,612.69,612.69,610.99,612.07,3727.0,611.0417,611.0417,609.3463,610.4234,3727.0
2022-02-23 13:00:00,611.97,612.19,611.17,611.73,2143.0,610.3236,610.543,609.5258,610.0843,2143.0
2022-02-23 13:10:00,611.47,611.47,610.46,611.44,6985.0,609.825,609.825,608.8177,609.7951,6985.0
2022-02-23 13:20:00,611.24,612.65,610.88,612.65,2859.0,609.5956,611.0018,609.2366,611.0018,2859.0
2022-02-23 13:30:00,612.49,612.55,611.27,612.44,1900.0,610.8422,610.9021,609.6255,610.7924,1900.0
2022-02-23 13:40:00,612.41,613.14,612.14,612.72,1707.0,610.7625,611.4905,610.4932,611.0716,1707.0
2022-02-23 13:50:00,612.55,612.55,611.89,612.32,6900.0,610.9021,610.9021,610.2439,610.6727,6900.0
2022-02-23 14:00:00,612.29,612.82,611.59,612.49,3525.0,610.6428,611.1714,609.9447,610.8422,3525.0
2022-02-23 14:10:00,613.04,613.58,612.11,612.96,3513.0,611.3908,611.9293,610.4633,611.311,3513.0
2022-02-23 14:20:00,612.66,612.69,610.23,610.5,3550.0,611.0118,611.0417,608.5883,608.8576,3550.0
2022-02-23 14:30:00,610.64,611.44,610.64,611.0,2013.0,608.9972,609.7951,608.9972,609.3562,2013.0
2022-02-23 14:40:00,610.99,610.99,609.06,609.43,2605.0,609.3463,609.3463,607.4215,607.7905,2605.0
2022-02-23 14:50:00,609.17,609.76,608.79,609.38,1700.0,607.5312,608.1196,607.1522,607.7406,1700.0
2022-02-23 15:00:00,608.89,609.37,608.3,609.14,4311.0,607.2519,607.7306,606.6635,607.5013,4311.0
2022-02-23 15:10:00,609.44,610.85,609.18,610.68,7121.0,607.8004,609.2067,607.5411,609.0371,7121.0
2022-02-23 15:20:00,610.77,613.37,610.72,612.55,19406.0,609.1269,611.7199,609.077,610.9021,19406.0
2022-02-23 15:30:00,612.28,612.54,611.21,611.38,8839.0,610.6328,610.8921,609.5657,609.7352,8839.0
2022-02-23 15:40:00,611.34,611.96,610.88,611.45,14364.0,609.6953,610.3137,609.2366,609.805,14364.0
2022-02-23 15:50:00,610.96,611.03,608.73,608.99,46861.0,609.3164,609.3862,607.0924,607.3517,46861.0
2022-02-24 09:30:00,603.39,606.77,601.64,604.97,20462.0,601.7667,605.1376,600.0214,603.3425,20462.0
2022-02-24 09:40:00,604.7,605.72,601.54,601.54,6671.0,603.0732,604.0905,599.9217,599.9217,6671.0
2022-02-24 09:50:00,603.05,606.96,601.85,606.96,3368.0,601.4276,605.3271,600.2309,605.3271,3368.0
2022-02-24 10:00:00,606.26,606.46,601.04,601.04,7478.0,604.629,604.8285,599.423,599.423,7478.0
2022-02-24 10:10:00,601.54,601.64,598.06,599.02,4170.0,599.9217,600.0214,596.4511,597.4085,4170.0
2022-02-24 10:20:00,599.11,601.21,598.69,600.88,8874.0,597.4982,599.5926,597.0794,599.2635,8874.0
2022-02-24 10:30:00,600.0,602.48,599.84,602.4,6057.0,598.3858,600.8592,598.2263,600.7794,6057.0
2022-02-24 10:40:00,602.0,604.0,602.0,603.51,5225.0,600.3805,602.3751,600.3805,601.8864,5225.0
2022-02-24 10:50:00,603.71,605.78,603.08,604.43,3844.0,602.0859,604.1503,601.4576,602.8039,3844.0
2022-02-24 11:00:00,604.01,605.54,603.99,604.0,2318.0,602.3851,603.9109,602.3651,602.3751,2318.0
2022-02-24 11:10:00,604.37,604.52,602.69,603.46,5083.0,602.7441,602.8937,601.0686,601.8365,5083.0
2022-02-24 11:20:00,602.68,602.73,600.42,601.62,3210.0,601.0586,601.1085,598.8047,600.0015,3210.0
2022-02-24 11:30:00,601.08,601.08,599.5,600.0,5622.0,599.4629,599.4629,597.8872,598.3858,5622.0
2022-02-24 11:40:00,599.85,600.78,598.86,600.78,13215.0,598.2362,599.1637,597.2489,599.1637,13215.0
2022-02-24 11:50:00,601.07,603.34,600.96,602.97,3516.0,599.453,601.7169,599.3433,601.3478,3516.0
2022-02-24 12:00:00,602.76,603.58,602.58,603.58,4610.0,601.1384,601.9562,600.9589,601.9562,4610.0
2022-02-24 12:10:00,603.06,604.12,602.39,603.78,6662.0,601.4376,602.4948,600.7694,602.1557,6662.0
2022-02-24 12:20:00,604.11,604.22,602.62,603.08,6187.0,602.4848,602.5945,600.9988,601.4576,6187.0
2022-02-24 12:30:00,603.24,603.58,601.59,603.58,1579.0,601.6171,601.9562,599.9716,601.9562,1579.0
2022-02-24 12:40:00,604.09,605.78,603.72,603.72,2033.0,602.4648,604.1503,602.0958,602.0958,2033.0
2022-02-24 12:50:00,603.85,603.9,601.89,601.89,2306.0,602.2255,602.2753,600.2708,600.2708,2306.0
2022-02-24 13:00:00,601.26,601.88,601.26,601.67,2585.0,599.6424,600.2608,599.6424,600.0513,2585.0
2022-02-24 13:10:00,602.94,604.73,602.84,604.73,2107.0,601.3179,603.1031,601.2182,603.1031,2107.0
2022-02-24 13:20:00,604.49,604.61,602.75,602.75,1713.0,602.8638,602.9834,601.1284,601.1284,1713.0
2022-02-24 13:30:00,603.2,604.07,603.2,603.63,1561.0,601.5772,602.4449,601.5772,602.0061,1561.0
2022-02-24 13:40:00,604.16,607.0,603.23,607.0,2455.0,602.5346,605.367,601.6072,605.367,2455.0
2022-02-24 13:50:00,607.77,607.77,605.53,606.02,3823.0,606.1349,606.1349,603.901,604.3896,3823.0
2022-02-24 14:00:00,605.42,605.72,603.33,603.73,2100.0,603.7913,604.0905,601.7069,602.1058,2100.0
2022-02-24 14:10:00,604.0,605.59,603.37,605.28,2293.0,602.3751,603.9608,601.7468,603.6516,2293.0
2022-02-24 14:20:00,605.36,605.42,604.98,605.37,1400.0,603.7314,603.7913,603.3524,603.7414,1400.0
2022-02-24 14:30:00,605.8,608.49,605.8,608.43,2178.0,604.1702,606.853,604.1702,606.7932,2178.0
2022-02-24 14:40:00,608.91,609.2,607.42,609.12,2233.0,607.2719,607.5611,605.7859,607.4813,2233.0
2022-02-24 14:50:00,608.73,609.38,607.39,607.84,2376.0,607.0924,607.7406,605.756,606.2047,2376.0
2022-02-24 15:00:00,608.23,609.73,607.8,608.71,2725.0,606.5937,608.0897,606.1649,607.0724,2725.0
2022-02-24 15:10:00,609.14,609.14,606.98,608.72,4147.0,607.5013,607.5013,605.3471,607.0824,4147.0
2022-02-24 15:20:00,608.62,608.68,607.27,607.27,4736.0,606.9826,607.0425,605.6363,605.6363,4736.0
2022-02-24 15:30:00,607.01,610.04,607.01,609.02,5184.0,605.377,608.3988,605.377,607.3816,5184.0
2022-02-24 15:40:00,608.81,609.12,606.93,606.93,4572.0,607.1721,607.4813,605.2972,605.2972,4572.0
2022-02-24 15:50:00,607.45,610.56,606.93,609.37,20266.0,605.8158,608.9174,605.2972,607.7306,20266.0
2022-02-25 09:30:00,610.75,613.05,608.33,612.1,8460.0,609.1069,611.4007,606.6934,610.4533,8460.0
2022-02-25 09:40:00,611.25,614.77,611.25,612.19,3433.0,609.6056,613.1161,609.6056,610.543,3433.0
2022-02-25 09:50:00,613.1,613.1,610.47,610.94,4264.0,611.4506,611.4506,608.8277,609.2964,4264.0
2022-02-25 10:00:00,610.58,612.85,610.44,612.21,7372.0,608.9374,611.2013,608.7978,610.563,7372.0
2022-02-25 10:10:00,612.65,614.19,612.12,612.23,10067.0,611.0018,612.5377,610.4732,610.5829,10067.0
2022-02-25 10:20:00,611.93,615.65,611.86,615.11,5125.0,610.2837,613.9937,610.2139,613.4552,5125.0
2022-02-25 10:30:00,615.52,615.97,614.26,614.26,3100.0,613.8641,614.3129,612.6075,612.6075,3100.0
2022-02-25 10:40:00,614.99,616.75,614.99,616.75,2394.0,613.3355,615.0908,613.3355,615.0908,2394.0
2022-02-25 10:50:00,616.45,617.21,616.31,617.21,3093.0,614.7916,615.5495,614.652,615.5495,3093.0
2022-02-25 11:00:00,616.47,619.69,616.12,619.27,2100.0,614.8115,618.0229,614.4625,617.604,2100.0
2022-02-25 11:10:00,619.23,620.04,618.55,620.0,5122.0,617.5641,618.3719,616.8859,618.332,5122.0
2022-02-25 11:20:00,620.18,621.04,619.72,620.99,3435.0,618.5116,619.3692,618.0528,619.3194,3435.0
2022-02-25 11:30:00,620.99,621.54,619.81,619.82,9005.0,619.3194,619.8679,618.1425,618.1525,9005.0
2022-02-25 11:40:00,619.52,620.42,619.38,620.25,3526.0,617.8533,618.7509,617.7137,618.5814,3526.0
2022-02-25 11:50:00,620.41,620.41,618.87,620.09,6011.0,618.7409,618.7409,617.2051,618.4218,6011.0
2022-02-25 12:00:00,620.1,621.0,619.47,619.8,7857.0,618.4318,619.3293,617.8035,618.1326,7857.0
2022-02-25 12:10:00,619.75,620.09,619.3,620.09,4922.0,618.0827,618.4218,617.6339,618.4218,4922.0
2022-02-25 12:20:00,619.95,621.74,619.95,621.69,1600.0,618.2822,620.0674,618.2822,620.0175,1600.0
2022-02-25 12:30:00,621.42,622.14,619.85,620.31,3005.0,619.7482,620.4663,618.1824,618.6412,3005.0
2022-02-25 12:40:00,620.31,621.15,620.31,620.53,2407.0,618.6412,619.4789,618.6412,618.8606,2407.0
2022-02-25 12:50:00,620.44,620.44,618.38,619.27,2495.0,618.7709,618.7709,616.7164,617.604,2495.0
2022-02-25 13:00:00,619.75,620.0,618.79,618.93,4617.0,618.0827,618.332,617.1253,617.2649,4617.0
2022-02-25 13:10:00,618.48,619.48,617.35,619.29,3663.0,616.8161,617.8134,615.6892,617.6239,3663.0
2022-02-25 13:20:00,619.45,619.45,618.06,619.15,2621.0,617.7835,617.7835,616.3973,617.4843,2621.0
2022-02-25 13:30:00,619.27,620.38,619.22,620.37,5339.0,617.604,618.711,617.5541,618.701,5339.0
2022-02-25 13:40:00,620.49,621.64,620.09,620.38,5667.0,618.8207,619.9676,618.4218,618.711,5667.0
2022-02-25 13:50:00,620.52,620.52,617.76,618.39,2850.0,618.8506,618.8506,616.0981,616.7264,2850.0
2022-02-25 14:00:00,618.68,619.16,618.03,618.77,2000.0,617.0156,617.4943,616.3673,617.1053,2000.0
2022-02-25 14:10:00,618.37,618.37,617.07,618.25,1400.0,616.7064,616.7064,615.4099,616.5867,1400.0
2022-02-25 14:20:00,618.73,619.05,618.62,619.05,500.0,617.0655,617.3846,616.9557,617.3846,500.0
2022-02-25 14:30:00,619.24,619.24,617.01,617.01,900.0,617.5741,617.5741,615.3501,615.3501,900.0
2022-02-25 14:40:00,617.17,617.57,616.96,616.98,1500.0,615.5096,615.9086,615.3002,615.3202,1500.0
2022-02-25 14:50:00,616.47,616.47,615.44,616.2,3752.0,614.8115,614.8115,613.7843,614.5423,3752.0
2022-02-25 15:00:00,616.19,616.61,615.4,615.88,4850.0,614.5323,614.9512,613.7444,614.2231,4850.0
2022-02-25 15:10:00,615.62,617.17,615.36,617.17,1888.0,613.9638,615.5096,613.7045,615.5096,1888.0
2022-02-25 15:20:00,616.67,617.46,616.67,617.36,979.0,615.011,615.7989,615.011,615.6991,979.0
2022-02-25 15:30:00,617.66,618.79,617.55,618.28,7627.0,615.9983,617.1253,615.8886,616.6167,7627.0
2022-02-25 15:40:00,618.2,618.45,617.76,618.0,3667.0,616.5369,616.7862,616.0981,616.3374,3667.0
2022-02-25 15:50:00,617.79,618.99,617.49,618.99,13598.0,616.128,617.3248,615.8288,617.3248,13598.0
2022-02-28 09:30:00,610.93,617.15,610.93,617.0,8071.0,609.2864,615.4897,609.2864,615.3401,8071.0
2022-02-28 09:40:00,616.77,616.77,613.88,615.98,1726.0,615.1107,615.1107,612.2285,614.3228,1726.0
2022-02-28 09:50:00,616.17,616.37,611.0,611.0,5375.0,614.5123,614.7118,609.3562,609.3562,5375.0
2022-02-28 10:00:00,609.89,613.07,609.38,609.91,3161.0,608.2492,611.4207,607.7406,608.2692,3161.0
2022-02-28 10:10:00,610.0,610.96,609.47,609.7,1400.0,608.3589,609.3164,607.8304,608.0597,1400.0
2022-02-28 10:20:00,608.98,609.58,607.74,608.28,2193.0,607.3417,607.9401,606.105,606.6436,2193.0
2022-02-28 10:30:00,608.16,611.2,607.95,611.2,3976.0,606.5239,609.5557,606.3145,609.5557,3976.0
2022-02-28 10:40:00,611.95,612.01,611.5,611.5,1248.0,610.3037,610.3635,609.8549,609.8549,1248.0
2022-02-28 10:50:00,611.4,611.98,610.39,611.98,1983.0,609.7552,610.3336,608.7479,610.3336,1983.0
2022-02-28 11:00:00,612.24,613.46,612.24,613.16,2889.0,610.5929,611.8096,610.5929,611.5104,2889.0
2022-02-28 11:10:00,613.73,615.67,613.37,615.67,3415.0,612.0789,614.0137,611.7199,614.0137,3415.0
2022-02-28 11:20:00,615.31,617.34,615.3,617.3,2582.0,613.6547,615.6792,613.6447,615.6393,2582.0
2022-02-28 11:30:00,617.3,617.87,616.35,616.42,3740.0,615.6393,616.2078,614.6919,614.7617,3740.0
2022-02-28 11:40:00,616.74,617.53,616.2,617.53,2247.0,615.0808,615.8687,614.5423,615.8687,2247.0
2022-02-28 11:50:00,617.43,619.94,617.38,619.26,3767.0,615.7689,618.2722,615.7191,617.594,3767.0
2022-02-28 12:00:00,619.68,620.33,618.69,619.07,1971.0,618.0129,618.6611,617.0256,617.4045,1971.0
2022-02-28 12:10:00,618.7,618.7,617.14,617.97,2894.0,617.0355,617.0355,615.4797,616.3075,2894.0
2022-02-28 12:20:00,618.04,618.15,617.7,618.0,1800.0,616.3773,616.487,616.0382,616.3374,1800.0
2022-02-28 12:30:00,617.84,618.38,616.41,616.41,2002.0,616.1778,616.7164,614.7517,614.7517,2002.0
2022-02-28 12:40:00,616.5,616.72,615.58,616.48,3187.0,614.8415,615.0609,613.9239,614.8215,3187.0
2022-02-28 12:50:00,616.95,617.1,615.76,616.37,2178.0,615.2902,615.4398,614.1034,614.7118,2178.0
2022-02-28 13:00:00,617.53,618.33,617.35,618.21,3437.0,615.8687,616.6665,615.6892,616.5468,3437.0
2022-02-28 13:10:00,618.07,618.19,615.56,615.57,5400.0,616.4072,616.5269,613.904,613.914,5400.0
2022-02-28 13:20:00,614.9,614.9,614.49,614.49,716.0,613.2458,613.2458,612.8369,612.8369,716.0
2022-02-28 13:30:00,614.23,615.29,614.23,615.29,620.0,612.5776,613.6347,612.5776,613.6347,620.0
2022-02-28 13:40:00,615.76,616.12,614.81,614.97,1503.0,614.1034,614.4625,613.156,613.3156,1503.0
2022-02-28 13:50:00,616.47,616.48,615.81,615.81,400.0,614.8115,614.8215,614.1533,614.1533,400.0
2022-02-28 14:00:00,615.61,615.69,611.75,611.9,1859.0,613.9538,614.0336,610.1042,610.2538,1859.0
2022-02-28 14:10:00,611.32,612.64,610.85,612.64,1300.0,609.6754,610.9918,609.2067,610.9918,1300.0
2022-02-28 14:20:00,611.99,612.34,611.47,611.84,2300.0,610.3436,610.6926,609.825,610.194,2300.0
2022-02-28 14:30:00,611.54,612.67,611.54,612.52,2055.0,609.8948,611.0218,609.8948,610.8722,2055.0
2022-02-28 14:40:00,613.42,613.98,612.74,612.92,1692.0,611.7697,612.3282,611.0916,611.2711,1692.0
2022-02-28 14:50:00,613.09,614.08,613.09,613.98,608.0,611.4406,612.428,611.4406,612.3282,608.0
2022-02-28 15:00:00,613.79,613.95,612.2,612.68,1717.0,612.1387,612.2983,610.553,611.0317,1717.0
2022-02-28 15:10:00,613.39,613.61,612.28,613.4,1779.0,611.7398,611.9592,610.6328,611.7498,1779.0
2022-02-28 15:20:00,614.01,615.35,614.01,614.08,4386.0,612.3581,613.6945,612.3581,612.428,4386.0
2022-02-28 15:30:00,613.93,613.94,612.74,612.78,1767.0,612.2784,612.2883,611.0916,611.1315,1767.0
2022-02-28 15:40:00,613.02,616.35,612.82,615.4,3892.0,611.3708,614.6919,611.1714,613.7444,3892.0
2022-02-28 15:50:00,616.25,619.54,615.81,618.88,37251.0,614.5921,617.8733,614.1533,617.215,37251.0
2022-03-01 09:30:00,616.01,622.28,615.39,622.28,7899.0,614.3528,620.6059,613.7344,620.6059,7899.0
2022-03-01 09:40:00,623.35,623.63,621.99,622.48,2800.0,621.673,621.9523,620.3167,620.8054,2800.0
2022-03-01 09:50:00,622.08,622.6,620.11,621.84,5349.0,620.4064,620.925,618.4417,620.1671,5349.0
2022-03-01 10:00:00,622.61,623.31,621.83,622.54,4551.0,620.935,621.6331,620.1571,620.8652,4551.0
2022-03-01 10:10:00,621.82,623.31,621.61,623.0,2900.0,620.1471,621.6331,619.9377,621.324,2900.0
2022-03-01 10:20:00,623.37,623.37,621.2,621.21,5100.0,621.693,621.693,619.5288,619.5388,5100.0
2022-03-01 10:30:00,621.31,623.17,621.3,621.38,2100.0,619.6385,621.4935,619.6285,619.7083,2100.0
2022-03-01 10:40:00,621.2,621.34,617.47,617.47,4552.0,619.5288,619.6684,615.8088,615.8088,4552.0
2022-03-01 10:50:00,618.38,618.86,617.46,617.88,2550.0,616.7164,617.1951,615.7989,616.2177,2550.0
2022-03-01 11:00:00,618.08,618.16,616.83,616.83,3037.0,616.4172,616.497,615.1706,615.1706,3037.0
2022-03-01 11:10:00,617.44,617.62,616.02,616.08,3211.0,615.7789,615.9584,614.3627,614.4226,3211.0
2022-03-01 11:20:00,616.52,616.76,613.39,613.6,7441.0,614.8614,615.1008,611.7398,611.9493,7441.0
2022-03-01 11:30:00,613.98,614.08,610.88,611.02,7465.0,612.3282,612.428,609.2366,609.3762,7465.0
2022-03-01 11:40:00,611.0,611.17,609.63,609.63,3110.0,609.3562,609.5258,607.9899,607.9899,3110.0
2022-03-01 11:50:00,609.11,609.19,606.55,607.83,19133.0,607.4713,607.5511,604.9182,606.1948,19133.0
2022-03-01 12:00:00,607.8,607.89,604.34,604.54,9028.0,606.1649,606.2546,602.7142,602.9136,9028.0
2022-03-01 12:10:00,604.17,606.88,604.03,606.88,9799.0,602.5446,605.2473,602.405,605.2473,9799.0
2022-03-01 12:20:00,606.93,607.37,604.91,607.0,14034.0,605.2972,605.736,603.2826,605.367,14034.0
2022-03-01 12:30:00,607.5,609.95,607.49,607.5,4066.0,605.8657,608.3091,605.8557,605.8657,4066.0
2022-03-01 12:40:00,608.1,608.1,607.34,607.8,3186.0,606.464,606.464,605.7061,606.1649,3186.0
2022-03-01 12:50:00,607.83,607.83,606.26,607.16,10368.0,606.1948,606.1948,604.629,605.5266,10368.0
2022-03-01 13:00:00,607.39,608.87,606.87,606.87,1894.0,605.756,607.232,605.2374,605.2374,1894.0
2022-03-01 13:10:00,607.82,607.82,607.0,607.56,1393.0,606.1848,606.1848,605.367,605.9255,1393.0
2022-03-01 13:20:00,607.32,607.49,605.0,605.01,3286.0,605.6861,605.8557,603.3724,603.3824,3286.0
2022-03-01 13:30:00,604.74,605.53,604.05,605.0,7439.0,603.1131,603.901,602.4249,603.3724,7439.0
2022-03-01 13:40:00,605.3,607.58,605.3,606.14,6543.0,603.6716,605.9454,603.6716,604.5093,6543.0
2022-03-01 13:50:00,606.1,606.54,604.98,605.9,13581.0,604.4694,604.9082,603.3524,604.27,13581.0
2022-03-01 14:00:00,605.27,605.41,603.93,604.36,5641.0,603.6417,603.7813,602.3053,602.7341,5641.0
2022-03-01 14:10:00,604.36,606.47,604.25,606.47,2605.0,602.7341,604.8384,602.6244,604.8384,2605.0
2022-03-01 14:20:00,606.57,608.68,606.54,608.25,1850.0,604.9382,607.0425,604.9082,606.6136,1850.0
2022-03-01 14:30:00,607.9,608.87,607.24,608.74,1600.0,606.2646,607.232,605.6064,607.1023,1600.0
2022-03-01 14:40:00,608.78,608.84,607.09,607.09,3737.0,607.1422,607.2021,605.4568,605.4568,3737.0
2022-03-01 14:50:00,606.99,606.99,606.22,606.94,1530.0,605.357,605.357,604.5891,605.3072,1530.0
2022-03-01 15:00:00,607.32,609.91,607.32,609.2,2499.0,605.6861,608.2692,605.6861,607.5611,2499.0
2022-03-01 15:10:00,608.9,608.9,606.69,606.7,4335.0,607.2619,607.2619,605.0578,605.0678,4335.0
2022-03-01 15:20:00,606.6,607.02,605.93,606.22,3927.0,604.9681,605.387,604.2999,604.5891,3927.0
2022-03-01 15:30:00,605.53,606.61,605.19,606.21,5179.0,603.901,604.9781,603.5619,604.5791,5179.0
2022-03-01 15:40:00,606.5,606.5,603.94,604.74,13892.0,604.8684,604.8684,602.3152,603.1131,13892.0
2022-03-01 15:50:00,603.17,607.69,603.12,607.03,28462.0,601.5473,606.0552,601.4974,605.3969,28462.0
2022-03-02 09:30:00,604.88,609.11,604.88,607.55,6017.0,603.2527,607.4713,603.2527,605.9155,6017.0
2022-03-02 09:40:00,607.46,609.34,607.2,608.15,1450.0,605.8258,607.7007,605.5665,606.5139,1450.0
2022-03-02 09:50:00,607.26,608.4,604.41,604.5,4233.0,605.6263,606.7632,602.784,602.8737,4233.0
2022-03-02 10:00:00,605.59,607.38,604.35,604.44,2756.0,603.9608,605.746,602.7241,602.8139,2756.0
2022-03-02 10:10:00,604.67,605.16,604.22,605.13,2826.0,603.0433,603.532,602.5945,603.502,2826.0
2022-03-02 10:20:00,605.21,610.18,605.2,610.18,2270.0,603.5818,608.5385,603.5719,608.5385,2270.0
2022-03-02 10:30:00,610.17,610.17,608.48,609.47,1950.0,608.5285,608.5285,606.843,607.8304,1950.0
2022-03-02 10:40:00,608.97,610.36,608.97,610.36,1489.0,607.3317,608.718,607.3317,608.718,1489.0
2022-03-02 10:50:00,611.19,611.22,608.89,609.73,1213.0,609.5457,609.5757,607.2519,608.0897,1213.0
2022-03-02 11:00:00,609.77,612.56,609.08,611.97,1556.0,608.1296,610.912,607.4414,610.3236,1556.0
2022-03-02 11:10:00,611.35,612.54,611.01,611.75,5990.0,609.7053,610.8921,609.3662,610.1042,5990.0
2022-03-02 11:20:00,611.7,614.53,611.69,613.77,3578.0,610.0544,612.8768,610.0444,612.1188,3578.0
2022-03-02 11:30:00,614.43,615.87,614.32,614.98,2809.0,612.777,614.2131,612.6673,613.3255,2809.0
2022-03-02 11:40:00,615.4,615.4,613.62,613.88,3200.0,613.7444,613.7444,611.9692,612.2285,3200.0
2022-03-02 11:50:00,613.82,615.31,613.62,615.31,2991.0,612.1687,613.6547,611.9692,613.6547,2991.0
2022-03-02 12:00:00,615.14,615.89,614.99,615.26,1400.0,613.4851,614.2331,613.3355,613.6048,1400.0
2022-03-02 12:10:00,616.11,616.47,614.88,615.01,1915.0,614.4525,614.8115,613.2258,613.3555,1915.0
2022-03-02 12:20:00,615.63,615.63,614.83,615.19,1900.0,613.9738,613.9738,613.1759,613.535,1900.0
2022-03-02 12:30:00,616.52,617.9,616.52,617.64,1262.0,614.8614,616.2377,614.8614,615.9784,1262.0
2022-03-02 12:40:00,617.4,617.73,616.69,616.69,1600.0,615.739,616.0681,615.0309,615.0309,1600.0
2022-03-02 12:50:00,617.42,618.48,617.42,618.48,1100.0,615.759,616.8161,615.759,616.8161,1100.0
2022-03-02 13:00:00,618.87,619.46,618.42,619.0,2028.0,617.2051,617.7935,616.7563,617.3347,2028.0
2022-03-02 13:10:00,619.22,619.86,618.89,619.86,1515.0,617.5541,618.1924,617.225,618.1924,1515.0
2022-03-02 13:20:00,619.61,619.61,618.17,618.18,1943.0,617.9431,617.9431,616.507,616.5169,1943.0
2022-03-02 13:30:00,619.0,619.53,619.0,619.12,1666.0,617.3347,617.8633,617.3347,617.4544,1666.0
2022-03-02 13:40:00,619.27,619.76,617.23,617.23,3913.0,617.604,618.0927,615.5695,615.5695,3913.0
2022-03-02 13:50:00,617.93,618.57,617.93,618.33,898.0,616.2676,616.9059,616.2676,616.6665,898.0
2022-03-02 14:00:00,618.07,618.33,617.71,617.97,600.0,616.4072,616.6665,616.0482,616.3075,600.0
2022-03-02 14:10:00,618.91,618.91,618.59,618.59,800.0,617.245,617.245,616.9258,616.9258,800.0
2022-03-02 14:20:00,619.1,619.71,617.55,617.55,2900.0,617.4345,618.0428,615.8886,615.8886,2900.0
2022-03-02 14:30:00,617.41,618.14,617.4,618.13,727.0,615.749,616.477,615.739,616.4671,727.0
2022-03-02 14:40:00,618.35,618.79,617.55,617.55,1935.0,616.6865,617.1253,615.8886,615.8886,1935.0
2022-03-02 14:50:00,617.58,617.58,616.99,617.06,300.0,615.9185,615.9185,615.3301,615.3999,300.0
2022-03-02 15:00:00,616.76,618.13,616.69,617.89,1425.0,615.1008,616.4671,615.0309,616.2277,1425.0
2022-03-02 15:10:00,616.44,616.44,615.45,615.83,600.0,614.7816,614.7816,613.7943,614.1733,600.0
2022-03-02 15:20:00,615.87,617.05,615.85,616.96,2924.0,614.2131,615.39,614.1932,615.3002,2924.0
2022-03-02 15:30:00,616.93,617.85,616.88,617.63,4805.0,615.2703,616.1878,615.2204,615.9684,4805.0
2022-03-02 15:40:00,617.53,618.15,617.27,617.75,3145.0,615.8687,616.487,615.6094,616.0881,3145.0
2022-03-02 15:50:00,617.85,618.78,616.86,616.86,17066.0,616.1878,617.1153,615.2005,615.2005,17066.0
2022-03-03 09:30:00,618.58,620.0,610.42,611.72,25227.0,616.9159,618.332,608.7778,610.0743,25227.0
2022-03-03 09:40:00,612.2,615.34,611.59,613.44,9292.0,610.553,613.6846,609.9447,611.7897,9292.0
2022-03-03 09:50:00,614.3,615.72,613.87,615.46,7230.0,612.6474,614.0635,612.2185,613.8042,7230.0
2022-03-03 10:00:00,615.2,616.09,613.64,615.44,7283.0,613.5449,614.4326,611.9891,613.7843,7283.0
2022-03-03 10:10:00,615.44,617.08,615.26,615.26,9044.0,613.7843,615.4199,613.6048,613.6048,9044.0
2022-03-03 10:20:00,615.25,615.25,612.43,612.5,9700.0,613.5948,613.5948,610.7824,610.8522,9700.0
2022-03-03 10:30:00,612.72,613.06,611.95,612.42,9600.0,611.0716,611.4107,610.3037,610.7724,9600.0
2022-03-03 10:40:00,612.79,612.94,611.96,611.96,3183.0,611.1414,611.291,610.3137,610.3137,3183.0
2022-03-03 10:50:00,611.85,611.98,609.24,609.8,7150.0,610.204,610.3336,607.601,608.1595,7150.0
2022-03-03 11:00:00,609.64,610.89,608.67,610.88,6726.0,607.9999,609.2465,607.0325,609.2366,6726.0
2022-03-03 11:10:00,610.4,611.73,609.77,611.73,2865.0,608.7579,610.0843,608.1296,610.0843,2865.0
2022-03-03 11:20:00,611.35,611.48,610.69,610.92,3767.0,609.7053,609.835,609.0471,609.2765,3767.0
2022-03-03 11:30:00,610.89,611.44,610.04,610.04,4696.0,609.2465,609.7951,608.3988,608.3988,4696.0
2022-03-03 11:40:00,610.43,611.93,609.69,611.05,8330.0,608.7878,610.2837,608.0498,609.4061,8330.0
2022-03-03 11:50:00,610.79,611.1,609.25,611.1,2408.0,609.1468,609.456,607.611,609.456,2408.0
2022-03-03 12:00:00,610.8,611.93,610.79,611.62,3069.0,609.1568,610.2837,609.1468,609.9746,3069.0
2022-03-03 12:10:00,612.53,612.98,612.47,612.9,2389.0,610.8821,611.3309,610.8223,611.2511,2389.0
2022-03-03 12:20:00,612.89,613.34,612.06,612.39,2963.0,611.2412,611.69,610.4134,610.7425,2963.0
2022-03-03 12:30:00,612.61,615.96,612.47,614.62,2200.0,610.9619,614.3029,610.8223,612.9665,2200.0
2022-03-03 12:40:00,614.16,615.37,613.7,614.45,1754.0,612.5077,613.7145,612.049,612.797,1754.0
2022-03-03 12:50:00,614.5,614.55,614.02,614.37,805.0,612.8468,612.8967,612.3681,612.7172,805.0
2022-03-03 13:00:00,614.07,614.72,613.87,614.5,3293.0,612.418,613.0662,612.2185,612.8468,3293.0
2022-03-03 13:10:00,614.46,615.9,614.46,615.9,3164.0,612.8069,614.2431,612.8069,614.2431,3164.0
2022-03-03 13:20:00,615.78,615.78,614.55,614.55,3545.0,614.1234,614.1234,612.8967,612.8967,3545.0
2022-03-03 13:30:00,614.4,614.42,612.65,613.57,3764.0,612.7471,612.767,611.0018,611.9193,3764.0
2022-03-03 13:40:00,613.43,614.43,613.02,613.81,16000.0,611.7797,612.777,611.3708,612.1587,16000.0
2022-03-03 13:50:00,613.73,613.88,612.89,613.15,1934.0,612.0789,612.2285,611.2412,611.5005,1934.0
2022-03-03 14:00:00,612.95,613.52,612.57,612.8,3200.0,611.301,611.8695,610.922,611.1514,3200.0
2022-03-03 14:10:00,612.6,614.34,612.4,613.44,2014.0,610.9519,612.6873,610.7525,611.7897,2014.0
2022-03-03 14:20:00,614.28,614.8,613.54,614.0,2353.0,612.6274,613.146,611.8894,612.3482,2353.0
2022-03-03 14:30:00,614.17,614.3,613.32,613.79,3024.0,612.5177,612.6474,611.67,612.1387,3024.0
2022-03-03 14:40:00,613.45,614.0,612.43,612.43,3714.0,611.7997,612.3482,610.7824,610.7824,3714.0
2022-03-03 14:50:00,612.14,612.23,610.61,611.38,2600.0,610.4932,610.5829,608.9673,609.7352,2600.0
2022-03-03 15:00:00,611.22,611.28,609.91,610.53,3120.0,609.5757,609.6355,608.2692,608.8875,3120.0
2022-03-03 15:10:00,610.64,612.21,610.09,612.09,7140.0,608.9972,610.563,608.4487,610.4433,7140.0
2022-03-03 15:20:00,612.08,612.72,611.4,612.71,5542.0,610.4333,611.0716,609.7552,611.0616,5542.0
2022-03-03 15:30:00,612.69,612.93,611.17,611.74,7900.0,611.0417,611.2811,609.5258,610.0943,7900.0
2022-03-03 15:40:00,611.61,612.11,609.66,610.85,5961.0,609.9646,610.4633,608.0199,609.2067,5961.0
2022-03-03 15:50:00,610.46,612.49,610.12,611.15,34334.0,608.8177,610.8422,608.4786,609.5058,34334.0
2022-03-04 09:30:00,604.23,607.84,604.23,607.67,9121.0,602.6045,606.2047,602.6045,606.0352,9121.0
2022-03-04 09:40:00,608.58,610.28,608.58,610.27,600.0,606.9428,608.6382,606.9428,608.6282,600.0
2022-03-04 09:50:00,609.83,613.26,609.59,613.26,3800.0,608.1894,611.6102,607.95,611.6102,3800.0
2022-03-04 10:00:00,613.2,614.5,612.15,612.15,5368.0,611.5503,612.8468,610.5032,610.5032,5368.0
2022-03-04 10:10:00,611.95,614.22,611.8,614.22,4838.0,610.3037,612.5676,610.1541,612.5676,4838.0
2022-03-04 10:20:00,614.33,616.89,614.03,616.89,5639.0,612.6773,615.2304,612.3781,615.2304,5639.0
2022-03-04 10:30:00,616.92,617.62,614.49,615.65,6881.0,615.2603,615.9584,612.8369,613.9937,6881.0
2022-03-04 10:40:00,614.85,617.77,614.78,617.77,2886.0,613.1959,616.108,613.1261,616.108,2886.0
2022-03-04 10:50:00,618.12,618.9,617.71,618.36,1935.0,616.4571,617.235,616.0482,616.6964,1935.0
2022-03-04 11:00:00,618.22,618.67,616.54,617.69,1741.0,616.5568,617.0056,614.8813,616.0282,1741.0
2022-03-04 11:10:00,617.53,617.96,616.25,616.96,8169.0,615.8687,616.2975,614.5921,615.3002,8169.0
2022-03-04 11:20:00,617.19,619.71,616.99,619.71,2517.0,615.5296,618.0428,615.3301,618.0428,2517.0
2022-03-04 11:30:00,619.58,620.68,618.94,620.68,5230.0,617.9132,619.0102,617.2749,619.0102,5230.0
2022-03-04 11:40:00,620.41,623.24,620.15,623.24,3561.0,618.7409,621.5633,618.4816,621.5633,3561.0
2022-03-04 11:50:00,623.41,623.73,622.3,622.76,3282.0,621.7329,622.052,620.6258,621.0846,3282.0
2022-03-04 12:00:00,621.87,622.67,620.66,622.67,4209.0,620.197,620.9949,618.9903,620.9949,4209.0
2022-03-04 12:10:00,623.12,623.72,622.17,623.0,3800.0,621.4436,622.042,620.4962,621.324,3800.0
2022-03-04 12:20:00,622.94,623.99,622.93,623.04,3375.0,621.2641,622.3113,621.2542,621.3639,3375.0
2022-03-04 12:30:00,624.0,624.2,623.75,623.97,2053.0,622.3213,622.5207,622.0719,622.2914,2053.0
2022-03-04 12:40:00,623.52,623.59,622.0,622.22,4097.0,621.8426,621.9124,620.3267,620.5461,4097.0
2022-03-04 12:50:00,622.97,624.02,622.58,624.01,2955.0,621.294,622.3412,620.9051,622.3312,2955.0
2022-03-04 13:00:00,624.17,624.62,623.48,623.48,3464.0,622.4908,622.9396,621.8027,621.8027,3464.0
2022-03-04 13:10:00,624.01,624.56,623.3,624.35,7128.0,622.3312,622.8798,621.6232,622.6703,7128.0
2022-03-04 13:20:00,624.11,624.4,623.03,623.39,6884.0,622.431,622.7202,621.3539,621.7129,6884.0
2022-03-04 13:30:00,624.06,624.23,623.32,623.39,5497.0,622.3811,622.5507,621.6431,621.7129,5497.0
2022-03-04 13:40:00,623.35,624.0,622.22,624.0,4179.0,621.673,622.3213,620.5461,622.3213,4179.0
2022-03-04 13:50:00,624.0,624.0,621.56,621.56,4063.0,622.3213,622.3213,619.8878,619.8878,4063.0
2022-03-04 14:00:00,622.06,622.61,620.77,622.61,3380.0,620.3865,620.935,619.1,620.935,3380.0
2022-03-04 14:10:00,621.48,621.99,620.92,621.44,8171.0,619.8081,620.3167,619.2496,619.7682,8171.0
2022-03-04 14:20:00,621.86,623.8,621.85,622.21,2400.0,620.187,622.1218,620.1771,620.5361,2400.0
2022-03-04 14:30:00,622.93,623.27,621.82,622.08,4137.0,621.2542,621.5932,620.1471,620.4064,4137.0
2022-03-04 14:40:00,621.87,622.3,620.25,620.26,4875.0,620.197,620.6258,618.5814,618.5913,4875.0
2022-03-04 14:50:00,620.48,620.48,618.95,618.95,2799.0,618.8107,618.8107,617.2849,617.2849,2799.0
2022-03-04 15:00:00,618.68,620.33,618.67,619.23,1961.0,617.0156,618.6611,617.0056,617.5641,1961.0
2022-03-04 15:10:00,619.37,620.69,619.18,620.69,5657.0,617.7037,619.0202,617.5142,619.0202,5657.0
2022-03-04 15:20:00,620.31,622.18,620.25,621.41,4601.0,618.6412,620.5062,618.5814,619.7382,4601.0
2022-03-04 15:30:00,621.68,622.0,619.82,619.83,6070.0,620.0075,620.3267,618.1525,618.1625,6070.0
2022-03-04 15:40:00,619.32,620.58,619.05,619.65,15031.0,617.6539,618.9105,617.3846,617.983,15031.0
2022-03-04 15:50:00,619.54,621.11,618.25,620.08,33231.0,617.8733,619.439,616.5867,618.4118,33231.0
2022-03-07 09:30:00,618.43,620.41,614.76,618.55,33138.0,616.7663,618.7409,613.1061,616.8859,33138.0
2022-03-07 09:40:00,619.7,623.76,618.2,622.25,13546.0,618.0328,622.0819,616.5369,620.576,13546.0
2022-03-07 09:50:00,622.96,624.04,621.81,622.21,6037.0,621.2841,622.3612,620.1372,620.5361,6037.0
2022-03-07 10:00:00,623.02,630.97,622.61,630.97,30057.0,621.3439,629.2725,620.935,629.2725,30057.0
2022-03-07 10:10:00,631.08,635.73,630.0,630.38,41488.0,629.3822,634.0197,628.3051,628.6841,41488.0
2022-03-07 10:20:00,629.41,634.0,628.9,632.42,10246.0,627.7167,632.2944,627.2081,630.7186,10246.0
2022-03-07 10:30:00,632.45,634.33,629.67,634.33,7975.0,630.7485,632.6235,627.976,632.6235,7975.0
2022-03-07 10:40:00,633.92,636.0,633.9,635.85,9684.0,632.2146,634.289,632.1946,634.1394,9684.0
2022-03-07 10:50:00,635.71,636.36,634.24,634.85,5191.0,633.9998,634.648,632.5337,633.1421,5191.0
2022-03-07 11:00:00,635.28,635.28,632.51,632.51,4253.0,633.5709,633.5709,630.8084,630.8084,4253.0
2022-03-07 11:10:00,632.47,632.57,630.15,630.15,1945.0,630.7685,630.8682,628.4547,628.4547,1945.0
2022-03-07 11:20:00,630.32,630.33,626.5,626.5,5595.0,628.6243,628.6342,624.8145,624.8145,5595.0
2022-03-07 11:30:00,626.37,626.58,621.31,621.31,7400.0,624.6849,624.8943,619.6385,619.6385,7400.0
2022-03-07 11:40:00,621.35,624.15,620.94,623.05,6250.0,619.6784,622.4709,619.2695,621.3738,6250.0
2022-03-07 11:50:00,622.05,623.68,621.57,621.98,2302.0,620.3765,622.0021,619.8978,620.3067,2302.0
2022-03-07 12:00:00,621.58,622.99,621.46,622.99,2202.0,619.9078,621.314,619.7881,621.314,2202.0
2022-03-07 12:10:00,623.0,624.09,622.89,623.77,2587.0,621.324,622.411,621.2143,622.0919,2587.0
2022-03-07 12:20:00,623.7,625.45,623.32,625.45,2900.0,622.0221,623.7674,621.6431,623.7674,2900.0
2022-03-07 12:30:00,625.09,625.18,624.29,624.86,2541.0,623.4083,623.4981,622.6105,623.179,2541.0
2022-03-07 12:40:00,625.14,627.13,625.13,627.13,4014.0,623.4582,625.4429,623.4482,625.4429,4014.0
2022-03-07 12:50:00,626.51,627.55,626.01,627.19,2316.0,624.8245,625.8617,624.3259,625.5027,2316.0
2022-03-07 13:00:00,627.55,629.55,627.45,628.0,2935.0,625.8617,627.8563,625.762,626.3105,2935.0
2022-03-07 13:10:00,627.05,627.83,624.98,625.81,15152.0,625.3631,626.141,623.2986,624.1264,15152.0
2022-03-07 13:20:00,625.3,626.64,624.77,626.47,4987.0,623.6178,624.9542,623.0892,624.7846,4987.0
2022-03-07 13:30:00,625.3,625.52,624.86,625.52,2800.0,623.6178,623.8372,623.179,623.8372,2800.0
2022-03-07 13:40:00,624.92,624.92,622.28,622.54,1831.0,623.2388,623.2388,620.6059,620.8652,1831.0
2022-03-07 13:50:00,622.41,622.63,609.01,619.61,17115.0,620.7356,620.955,607.3716,617.9431,17115.0
2022-03-07 14:00:00,620.3,620.3,618.34,618.95,3170.0,618.6312,618.6312,616.6765,617.2849,3170.0
2022-03-07 14:10:00,618.82,619.16,618.0,618.84,6136.0,617.1552,617.4943,616.3374,617.1752,6136.0
2022-03-07 14:20:00,618.39,620.1,616.77,619.21,5414.0,616.7264,618.4318,615.1107,617.5442,5414.0
2022-03-07 14:30:00,619.0,619.44,618.53,618.72,4463.0,617.3347,617.7735,616.866,617.0555,4463.0
2022-03-07 14:40:00,618.98,619.77,618.0,618.65,3400.0,617.3148,618.1027,616.3374,616.9857,3400.0
2022-03-07 14:50:00,619.26,619.85,618.84,619.17,2800.0,617.594,618.1824,617.1752,617.5043,2800.0
2022-03-07 15:00:00,619.04,619.61,617.11,618.12,5300.0,617.3746,617.9431,615.4498,616.4571,5300.0
2022-03-07 15:10:00,618.54,619.8,618.22,619.66,3164.0,616.876,618.1326,616.5568,617.9929,3164.0
2022-03-07 15:20:00,619.93,620.79,619.55,619.81,4084.0,618.2622,619.1199,617.8832,618.1425,4084.0
2022-03-07 15:30:00,619.37,619.41,617.64,618.45,5047.0,617.7037,617.7436,615.9784,616.7862,5047.0
2022-03-07 15:40:00,617.82,619.44,617.82,618.25,5747.0,616.1579,617.7735,616.1579,616.5867,5747.0
2022-03-07 15:50:00,618.04,619.4,616.91,618.59,30854.0,616.3773,617.7336,615.2503,616.9258,30854.0
2022-03-08 09:30:00,615.74,618.24,610.0,614.99,10530.0,614.0835,616.5768,608.3589,613.3355,10530.0
2022-03-08 09:40:00,614.14,616.86,611.58,615.39,2650.0,612.4878,615.2005,609.9347,613.7344,2650.0
2022-03-08 09:50:00,615.78,615.78,612.21,613.08,2120.0,614.1234,614.1234,610.563,611.4307,2120.0
2022-03-08 10:00:00,611.77,612.58,609.91,610.12,8842.0,610.1242,610.932,608.2692,608.4786,8842.0
2022-03-08 10:10:00,610.01,612.12,609.03,610.98,9436.0,608.3689,610.4732,607.3915,609.3363,9436.0
2022-03-08 10:20:00,612.21,612.56,610.53,612.02,4600.0,610.563,610.912,608.8875,610.3735,4600.0
2022-03-08 10:30:00,611.28,613.0,610.6,612.23,4704.0,609.6355,611.3509,608.9573,610.5829,4704.0
2022-03-08 10:40:00,613.66,614.76,613.35,613.87,3386.0,612.0091,613.1061,611.6999,612.2185,3386.0
2022-03-08 10:50:00,613.18,617.54,611.26,615.77,3820.0,611.5304,615.8787,609.6155,614.1134,3820.0
2022-03-08 11:00:00,615.81,616.6,613.75,614.6,4208.0,614.1533,614.9412,612.0988,612.9466,4208.0
2022-03-08 11:10:00,614.69,614.97,613.49,613.83,5905.0,613.0363,613.3156,611.8395,612.1786,5905.0
2022-03-08 11:20:00,614.55,615.23,613.61,614.55,2934.0,612.8967,613.5749,611.9592,612.8967,2934.0
2022-03-08 11:30:00,614.13,615.2,612.97,613.22,2950.0,612.4778,613.5449,611.3209,611.5703,2950.0
2022-03-08 11:40:00,613.69,613.8,611.94,613.1,10560.0,612.039,612.1487,610.2937,611.4506,10560.0
2022-03-08 11:50:00,612.39,613.57,610.4,613.31,10111.0,610.7425,611.9193,608.7579,611.66,10111.0
2022-03-08 12:00:00,613.47,618.0,613.19,616.71,8827.0,611.8196,616.3374,611.5404,615.0509,8827.0
2022-03-08 12:10:00,617.68,623.8,617.68,623.8,5527.0,616.0183,622.1218,616.0183,622.1218,5527.0
2022-03-08 12:20:00,623.02,624.28,620.35,624.28,3520.0,621.3439,622.6005,618.6811,622.6005,3520.0
2022-03-08 12:30:00,623.57,624.75,623.4,624.74,4065.0,621.8924,623.0693,621.7229,623.0593,4065.0
2022-03-08 12:40:00,624.39,627.2,623.84,623.88,4988.0,622.7102,625.5127,622.1617,622.2016,4988.0
2022-03-08 12:50:00,623.85,626.58,623.85,625.24,2365.0,622.1717,624.8943,622.1717,623.5579,2365.0
2022-03-08 13:00:00,625.8,627.34,624.79,625.75,24458.0,624.1164,625.6523,623.1091,624.0666,24458.0
2022-03-08 13:10:00,626.27,627.19,625.66,625.66,4975.0,624.5852,625.5027,623.9768,623.9768,4975.0
2022-03-08 13:20:00,626.67,627.05,625.06,625.06,1374.0,624.9841,625.3631,623.3784,623.3784,1374.0
2022-03-08 13:30:00,624.15,624.65,623.31,623.31,11699.0,622.4709,622.9695,621.6331,621.6331,11699.0
2022-03-08 13:40:00,623.91,623.91,622.06,622.06,2851.0,622.2315,622.2315,620.3865,620.3865,2851.0
2022-03-08 13:50:00,621.59,622.51,619.8,619.81,3265.0,619.9178,620.8353,618.1326,618.1425,3265.0
2022-03-08 14:00:00,619.32,620.45,617.41,619.36,4000.0,617.6539,618.7808,615.749,617.6938,4000.0
2022-03-08 14:10:00,618.42,619.56,617.87,619.56,1458.0,616.7563,617.8932,616.2078,617.8932,1458.0
2022-03-08 14:20:00,619.47,622.6,618.95,622.56,5261.0,617.8035,620.925,617.2849,620.8851,5261.0
2022-03-08 14:30:00,622.17,622.66,619.72,622.01,3387.0,620.4962,620.9849,618.0528,620.3366,3387.0
2022-03-08 14:40:00,621.8,623.93,621.8,623.92,2147.0,620.1272,622.2515,620.1272,622.2415,2147.0
2022-03-08 14:50:00,623.63,623.63,621.27,621.27,2176.0,621.9523,621.9523,619.5986,619.5986,2176.0
2022-03-08 15:00:00,622.09,623.91,621.73,622.96,2414.0,620.4164,622.2315,620.0574,621.2841,2414.0
2022-03-08 15:10:00,622.94,623.45,621.86,622.48,2487.0,621.2641,621.7728,620.187,620.8054,2487.0
2022-03-08 15:20:00,621.63,621.73,619.75,619.78,2655.0,619.9576,620.0574,618.0827,618.1126,2655.0
2022-03-08 15:30:00,619.81,619.81,616.88,618.77,5635.0,618.1425,618.1425,615.2204,617.1053,5635.0
2022-03-08 15:40:00,618.93,618.99,616.69,617.91,12151.0,617.2649,617.3248,615.0309,616.2477,12151.0
2022-03-08 15:50:00,617.16,618.6,613.78,614.39,34540.0,615.4997,616.9358,612.1288,612.7371,34540.0
2022-03-09 09:30:00,622.2,624.48,618.27,620.37,8476.0,620.5261,622.8,616.6067,618.701,8476.0
2022-03-09 09:40:00,620.19,622.64,618.83,620.52,3394.0,618.5215,620.9649,617.1652,618.8506,3394.0
2022-03-09 09:50:00,620.24,620.24,616.55,618.86,4151.0,618.5714,618.5714,614.8913,617.1951,4151.0
2022-03-09 10:00:00,618.84,619.95,618.2,619.94,11969.0,617.1752,618.2822,616.5369,618.2722,11969.0
2022-03-09 10:10:00,620.22,620.79,617.43,617.43,3278.0,618.5514,619.1199,615.7689,615.7689,3278.0
2022-03-09 10:20:00,617.09,618.08,614.76,615.15,3659.0,615.4299,616.4172,613.1061,613.4951,3659.0
2022-03-09 10:30:00,614.66,617.99,614.21,617.98,4306.0,613.0064,616.3274,612.5576,616.3175,4306.0
2022-03-09 10:40:00,617.98,620.27,617.23,619.42,5235.0,616.3175,618.6013,615.5695,617.7536,5235.0
2022-03-09 10:50:00,619.42,621.55,619.42,621.44,2354.0,617.7536,619.8779,617.7536,619.7682,2354.0
2022-03-09 11:00:00,621.57,623.24,620.98,622.89,1614.0,619.8978,621.5633,619.3094,621.2143,1614.0
2022-03-09 11:10:00,622.29,623.36,621.38,623.36,2199.0,620.6159,621.683,619.7083,621.683,2199.0
2022-03-09 11:20:00,623.36,623.64,621.75,621.75,6065.0,621.683,621.9622,620.0773,620.0773,6065.0
2022-03-09 11:30:00,621.8,623.12,621.8,622.99,6802.0,620.1272,621.4436,620.1272,621.314,6802.0
2022-03-09 11:40:00,623.31,624.25,623.27,624.01,1332.0,621.6331,622.5706,621.5932,622.3312,1332.0
2022-03-09 11:50:00,623.91,624.51,622.99,624.03,4077.0,622.2315,622.8299,621.314,622.3512,4077.0
2022-03-09 12:00:00,624.09,624.64,623.32,623.32,3560.0,622.411,622.9596,621.6431,621.6431,3560.0
2022-03-09 12:10:00,623.33,623.33,622.28,623.12,2500.0,621.6531,621.6531,620.6059,621.4436,2500.0
2022-03-09 12:20:00,622.56,623.41,622.24,622.25,1800.0,620.8851,621.7329,620.566,620.576,1800.0
2022-03-09 12:30:00,622.58,624.16,622.57,624.16,1838.0,620.9051,622.4808,620.8951,622.4808,1838.0
2022-03-09 12:40:00,624.16,624.16,622.21,622.21,700.0,622.4808,622.4808,620.5361,620.5361,700.0
2022-03-09 12:50:00,623.18,623.46,622.75,623.11,2681.0,621.5035,621.7827,621.0746,621.4337,2681.0
2022-03-09 13:00:00,622.94,623.31,622.08,622.08,2201.0,621.2641,621.6331,620.4064,620.4064,2201.0
2022-03-09 13:10:00,621.83,622.56,621.16,622.56,8516.0,620.1571,620.8851,619.4889,620.8851,8516.0
2022-03-09 13:20:00,623.36,623.36,622.69,622.71,1400.0,621.683,621.683,621.0148,621.0347,1400.0
2022-03-09 13:30:00,623.05,623.66,622.37,622.6,3221.0,621.3738,621.9822,620.6957,620.925,3221.0
2022-03-09 13:40:00,622.72,622.84,620.91,621.32,1656.0,621.0447,621.1644,619.2396,619.6485,1656.0
2022-03-09 13:50:00,621.63,622.18,619.11,620.53,7341.0,619.9576,620.5062,617.4444,618.8606,7341.0
2022-03-09 14:00:00,620.84,622.77,620.63,622.56,2975.0,619.1698,621.0946,618.9603,620.8851,2975.0
2022-03-09 14:10:00,622.79,623.85,622.5,623.57,3073.0,621.1145,622.1717,620.8253,621.8924,3073.0
2022-03-09 14:20:00,623.73,623.73,622.36,622.88,2750.0,622.052,622.052,620.6857,621.2043,2750.0
2022-03-09 14:30:00,622.96,623.06,622.55,622.63,1000.0,621.2841,621.3838,620.8752,620.955,1000.0
2022-03-09 14:40:00,622.22,622.55,621.42,622.14,2000.0,620.5461,620.8752,619.7482,620.4663,2000.0
2022-03-09 14:50:00,622.47,622.87,621.99,622.39,2260.0,620.7954,621.1943,620.3167,620.7156,2260.0
2022-03-09 15:00:00,622.25,623.97,622.02,623.36,1817.0,620.576,622.2914,620.3466,621.683,1817.0
2022-03-09 15:10:00,624.0,624.7,623.34,624.45,3601.0,622.3213,623.0194,621.663,622.7701,3601.0
2022-03-09 15:20:00,624.99,626.17,624.99,625.71,3942.0,623.3086,624.4854,623.3086,624.0267,3942.0
2022-03-09 15:30:00,626.11,626.68,625.53,625.58,4837.0,624.4256,624.9941,623.8472,623.897,4837.0
2022-03-09 15:40:00,625.65,625.92,624.57,624.65,5107.0,623.9668,624.2361,622.8897,622.9695,5107.0
2022-03-09 15:50:00,625.61,625.61,621.53,623.42,24681.0,623.9269,623.9269,619.8579,621.7428,24681.0
2022-03-10 09:30:00,616.13,621.65,615.92,618.25,14372.0,614.4724,619.9776,614.263,616.5867,14372.0
2022-03-10 09:40:00,619.36,622.12,619.15,622.12,2008.0,617.6938,620.4463,617.4843,620.4463,2008.0
2022-03-10 09:50:00,622.5,625.0,621.9,622.34,13835.0,620.8253,623.3186,620.2269,620.6657,13835.0
2022-03-10 10:00:00,624.02,624.02,621.59,621.94,4632.0,622.3412,622.3412,619.9178,620.2668,4632.0
2022-03-10 10:10:00,621.45,622.97,621.37,621.78,4255.0,619.7781,621.294,619.6983,620.1072,4255.0
2022-03-10 10:20:00,621.15,621.51,620.31,620.31,1891.0,619.4789,619.838,618.6412,618.6412,1891.0
2022-03-10 10:30:00,620.3,620.85,618.01,619.15,3648.0,618.6312,619.1797,616.3474,617.4843,3648.0
2022-03-10 10:40:00,618.2,619.65,617.38,619.64,8585.0,616.5369,617.983,615.7191,617.973,8585.0
2022-03-10 10:50:00,619.27,619.28,617.84,618.47,10717.0,617.604,617.614,616.1778,616.8062,10717.0
2022-03-10 11:00:00,618.57,619.01,617.72,617.77,1540.0,616.9059,617.3447,616.0582,616.108,1540.0
2022-03-10 11:10:00,618.01,619.21,617.33,617.33,2642.0,616.3474,617.5442,615.6692,615.6692,2642.0
2022-03-10 11:20:00,617.53,618.05,616.24,617.73,1500.0,615.8687,616.3873,614.5821,616.0681,1500.0
2022-03-10 11:30:00,618.11,618.11,617.32,617.48,3383.0,616.4471,616.4471,615.6592,615.8188,3383.0
2022-03-10 11:40:00,617.75,620.82,617.31,620.82,7354.0,616.0881,619.1498,615.6493,619.1498,7354.0
2022-03-10 11:50:00,621.52,622.35,620.32,620.33,3861.0,619.8479,620.6757,618.6512,618.6611,3861.0
2022-03-10 12:00:00,620.56,620.98,619.92,620.26,1200.0,618.8905,619.3094,618.2522,618.5913,1200.0
2022-03-10 12:10:00,620.57,621.2,620.0,621.14,2024.0,618.9005,619.5288,618.332,619.469,2024.0
2022-03-10 12:20:00,621.74,623.9,621.74,623.09,1320.0,620.0674,622.2215,620.0674,621.4137,1320.0
2022-03-10 12:30:00,623.95,623.96,623.21,623.21,1855.0,622.2714,622.2814,621.5334,621.5334,1855.0
2022-03-10 12:40:00,623.05,624.5,623.05,624.38,1100.0,621.3738,622.8199,621.3738,622.7003,1100.0
2022-03-10 12:50:00,624.11,625.55,624.01,625.5,1821.0,622.431,623.8671,622.3312,623.8172,1821.0
2022-03-10 13:00:00,625.64,626.17,625.58,626.05,1342.0,623.9569,624.4854,623.897,624.3658,1342.0
2022-03-10 13:10:00,626.55,628.93,625.82,628.93,12007.0,624.8644,627.238,624.1364,627.238,12007.0
2022-03-10 13:20:00,628.42,628.71,627.04,627.61,3512.0,626.7294,627.0186,625.3531,625.9216,3512.0
2022-03-10 13:30:00,627.97,628.54,626.07,626.74,5480.0,626.2806,626.8491,624.3857,625.0539,5480.0
2022-03-10 13:40:00,626.57,627.96,626.57,627.0,3518.0,624.8844,626.2706,624.8844,625.3132,3518.0
2022-03-10 13:50:00,627.38,628.43,626.65,628.01,2700.0,625.6922,626.7394,624.9641,626.3205,2700.0
2022-03-10 14:00:00,627.99,629.5,627.45,629.13,4168.0,626.3005,627.8065,625.762,627.4375,4168.0
2022-03-10 14:10:00,629.13,629.15,627.98,629.15,2510.0,627.4375,627.4574,626.2906,627.4574,2510.0
2022-03-10 14:20:00,628.84,629.31,628.48,629.0,2608.0,627.1483,627.617,626.7892,627.3078,2608.0
2022-03-10 14:30:00,629.64,630.85,629.64,630.21,3109.0,627.9461,629.1528,627.9461,628.5146,3109.0
2022-03-10 14:40:00,630.21,632.0,630.21,631.96,4611.0,628.5146,630.2998,628.5146,630.2599,4611.0
2022-03-10 14:50:00,632.68,632.68,631.69,631.69,3346.0,630.9779,630.9779,629.9906,629.9906,3346.0
2022-03-10 15:00:00,631.79,631.8,628.5,628.5,7252.0,630.0903,630.1003,626.8092,626.8092,7252.0
2022-03-10 15:10:00,628.45,631.34,628.45,631.17,4400.0,626.7593,629.6415,626.7593,629.472,4400.0
2022-03-10 15:20:00,631.06,631.28,630.12,630.79,4994.0,629.3623,629.5817,628.4248,629.093,4994.0
2022-03-10 15:30:00,631.04,631.72,630.48,631.0,3206.0,629.3423,630.0205,628.7838,629.3024,3206.0
2022-03-10 15:40:00,631.6,632.32,630.78,631.07,11676.0,629.9008,630.6189,629.083,629.3723,11676.0
2022-03-10 15:50:00,630.86,632.55,629.71,630.38,16531.0,629.1628,630.8483,628.0159,628.6841,16531.0
2022-03-11 09:30:00,633.8,643.5,630.67,643.5,22013.0,632.0949,641.7688,628.9733,641.7688,22013.0
2022-03-11 09:40:00,642.35,645.84,642.35,643.0,17874.0,640.6219,644.1025,640.6219,641.2702,17874.0
2022-03-11 09:50:00,643.8,646.64,641.73,646.64,9811.0,642.068,644.9004,640.0036,644.9004,9811.0
2022-03-11 10:00:00,646.04,647.96,642.39,643.08,7885.0,644.302,646.2168,640.6618,641.3499,7885.0
2022-03-11 10:10:00,642.85,642.93,641.19,641.76,4024.0,641.1206,641.2003,639.465,640.0335,4024.0
2022-03-11 10:20:00,641.37,644.0,641.36,643.68,8928.0,639.6445,642.2675,639.6346,641.9483,8928.0
2022-03-11 10:30:00,643.2,643.97,642.45,643.66,6812.0,641.4696,642.2375,640.7216,641.9284,6812.0
2022-03-11 10:40:00,643.91,644.5,642.68,643.17,5197.0,642.1777,642.7661,640.951,641.4397,5197.0
2022-03-11 10:50:00,643.63,647.23,643.62,645.5,5078.0,641.8985,645.4888,641.8885,643.7634,5078.0
2022-03-11 11:00:00,644.82,645.65,642.51,643.54,4609.0,643.0853,643.913,640.7815,641.8087,4609.0
2022-03-11 11:10:00,643.19,643.6,642.35,642.35,1403.0,641.4596,641.8685,640.6219,640.6219,1403.0
2022-03-11 11:20:00,643.22,644.73,641.55,641.55,4511.0,641.4896,642.9955,639.8241,639.8241,4511.0
2022-03-11 11:30:00,641.05,641.53,640.01,641.52,4676.0,639.3254,639.8041,638.2882,639.7941,4676.0
2022-03-11 11:40:00,641.96,642.12,639.82,641.91,1500.0,640.233,640.3925,638.0987,640.1831,1500.0
2022-03-11 11:50:00,640.3,642.15,639.65,641.81,1280.0,638.5774,640.4224,637.9292,640.0834,1280.0
2022-03-11 12:00:00,641.12,641.64,640.05,640.06,1429.0,639.3952,639.9138,638.3281,638.3381,1429.0
2022-03-11 12:10:00,640.63,641.42,640.62,641.42,2900.0,638.9065,639.6944,638.8966,639.6944,2900.0
2022-03-11 12:20:00,641.48,643.79,641.48,643.05,5797.0,639.7542,642.058,639.7542,641.32,5797.0
2022-03-11 12:30:00,642.68,642.87,641.61,641.62,1980.0,640.951,641.1405,639.8839,639.8939,1980.0
2022-03-11 12:40:00,641.69,643.25,641.69,642.94,3033.0,639.9637,641.5195,639.9637,641.2103,3033.0
2022-03-11 12:50:00,642.84,643.45,642.25,642.32,2682.0,641.1106,641.7189,640.5222,640.592,2682.0
2022-03-11 13:00:00,642.3,643.51,641.89,642.71,2109.0,640.572,641.7788,640.1631,640.9809,2109.0
2022-03-11 13:10:00,642.71,642.98,642.41,642.98,946.0,640.9809,641.2502,640.6817,641.2502,946.0
2022-03-11 13:20:00,643.19,643.43,642.76,643.14,3800.0,641.4596,641.699,641.0308,641.4098,3800.0
2022-03-11 13:30:00,643.05,643.68,642.93,643.68,7450.0,641.32,641.9483,641.2003,641.9483,7450.0
2022-03-11 13:40:00,643.97,647.2,643.94,646.59,16998.0,642.2375,645.4589,642.2076,644.8505,16998.0
2022-03-11 13:50:00,646.62,646.62,643.98,644.33,5037.0,644.8804,644.8804,642.2475,642.5966,5037.0
2022-03-11 14:00:00,643.57,645.19,643.31,644.24,9918.0,641.8386,643.4543,641.5793,642.5068,9918.0
2022-03-11 14:10:00,644.25,644.88,644.13,644.7,5874.0,642.5168,643.1451,642.3971,642.9656,5874.0
2022-03-11 14:20:00,644.99,646.4,644.48,646.4,4301.0,643.2548,644.661,642.7462,644.661,4301.0
2022-03-11 14:30:00,645.82,646.38,645.3,646.37,4040.0,644.0826,644.6411,643.564,644.6311,4040.0
2022-03-11 14:40:00,646.17,648.37,646.08,648.12,16820.0,644.4316,646.6257,644.3419,646.3764,16820.0
2022-03-11 14:50:00,648.11,650.64,647.72,650.12,61513.0,646.3664,648.8896,645.9775,648.371,61513.0
2022-03-11 15:00:00,650.21,651.34,649.88,651.03,20623.0,648.4608,649.5877,648.1316,649.2786,20623.0
2022-03-11 15:10:00,651.17,652.19,650.26,651.79,12205.0,649.4182,650.4354,648.5106,650.0365,12205.0
2022-03-11 15:20:00,651.51,652.27,650.7,651.22,14968.0,649.7573,650.5152,648.9494,649.468,14968.0
2022-03-11 15:30:00,650.85,651.3,645.34,645.43,17939.0,649.099,649.5478,643.6039,643.6936,17939.0
2022-03-11 15:40:00,645.0,645.92,644.12,644.28,23314.0,643.2648,644.1823,642.3871,642.5467,23314.0
2022-03-11 15:50:00,644.3,644.62,641.84,642.58,44851.0,642.5667,642.8858,640.1133,640.8513,44851.0
2022-03-14 09:30:00,644.6,656.96,644.6,649.93,23760.0,642.8659,655.1926,642.8659,648.1815,23760.0
2022-03-14 09:40:00,649.85,653.0,648.12,648.86,15624.0,648.1017,651.2433,646.3764,647.1144,15624.0
2022-03-14 09:50:00,649.11,656.81,649.11,656.42,13461.0,647.3637,655.043,647.3637,654.6541,13461.0
2022-03-14 10:00:00,655.38,660.23,655.37,660.22,22663.0,653.6169,658.4538,653.6069,658.4438,22663.0
2022-03-14 10:10:00,660.81,661.51,658.74,659.19,19881.0,659.0322,659.7304,656.9678,657.4166,19881.0
2022-03-14 10:20:00,659.76,660.32,658.56,659.49,7090.0,657.9851,658.5436,656.7883,657.7158,7090.0
2022-03-14 10:30:00,658.96,659.69,657.5,658.67,7574.0,657.1872,657.9153,655.7311,656.898,7574.0
2022-03-14 10:40:00,658.83,659.85,658.61,659.52,4940.0,657.0576,658.0748,656.8382,657.7457,4940.0
2022-03-14 10:50:00,659.05,661.69,657.57,661.69,10933.0,657.277,659.9099,655.801,659.9099,10933.0
2022-03-14 11:00:00,661.74,661.78,659.62,660.62,9942.0,659.9597,659.9996,657.8454,658.8428,9942.0
2022-03-14 11:10:00,660.65,663.63,660.31,663.37,13244.0,658.8727,661.8447,658.5336,661.5854,13244.0
2022-03-14 11:20:00,663.14,665.98,662.29,665.05,25825.0,661.356,664.1883,660.5083,663.2608,25825.0
2022-03-14 11:30:00,664.71,665.77,663.39,665.52,11231.0,662.9218,663.9789,661.6053,663.7296,11231.0
2022-03-14 11:40:00,665.36,665.75,662.06,662.57,11831.0,663.57,663.959,660.2789,660.7875,11831.0
2022-03-14 11:50:00,661.91,661.91,660.92,660.94,4322.0,660.1293,660.1293,659.1419,659.1619,4322.0
2022-03-14 12:00:00,660.45,660.45,656.86,656.86,4145.0,658.6732,658.6732,655.0929,655.0929,4145.0
2022-03-14 12:10:00,656.57,656.57,653.4,655.38,6541.0,654.8037,654.8037,651.6422,653.6169,6541.0
2022-03-14 12:20:00,655.87,656.2,654.55,654.55,2444.0,654.1055,654.4346,652.7891,652.7891,2444.0
2022-03-14 12:30:00,654.9,657.07,654.89,655.51,4736.0,653.1381,655.3023,653.1282,653.7465,4736.0
2022-03-14 12:40:00,655.1,655.83,653.96,655.1,4674.0,653.3376,654.0656,652.2007,653.3376,4674.0
2022-03-14 12:50:00,655.07,655.11,653.53,654.49,9972.0,653.3077,653.3476,651.7718,652.7292,9972.0
2022-03-14 13:00:00,654.41,654.75,651.71,653.2,12700.0,652.6495,652.9885,649.9567,651.4427,12700.0
2022-03-14 13:10:00,653.5,655.64,652.8,655.63,10814.0,651.7419,653.8762,651.0438,653.8662,10814.0
2022-03-14 13:20:00,655.35,655.35,653.62,654.5,5300.0,653.5869,653.5869,651.8616,652.7392,5300.0
2022-03-14 13:30:00,655.01,655.22,653.79,654.94,11135.0,653.2478,653.4573,652.0311,653.178,11135.0
2022-03-14 13:40:00,654.88,656.27,654.37,654.99,18429.0,653.1182,654.5045,652.6096,653.2279,18429.0
2022-03-14 13:50:00,654.7,659.49,654.54,658.91,19338.0,652.9387,657.7158,652.7791,657.1374,19338.0
2022-03-14 14:00:00,658.96,659.07,655.54,655.97,14050.0,657.1872,657.2969,653.7764,654.2053,14050.0
2022-03-14 14:10:00,656.13,656.13,654.16,654.43,21139.0,654.3648,654.3648,652.4001,652.6694,21139.0
2022-03-14 14:20:00,654.23,655.19,653.71,654.23,17077.0,652.4699,653.4274,651.9513,652.4699,17077.0
2022-03-14 14:30:00,654.37,654.37,650.94,651.37,5567.0,652.6096,652.6096,649.1888,649.6176,5567.0
2022-03-14 14:40:00,651.34,652.44,650.01,651.49,6163.0,649.5877,650.6848,648.2613,649.7373,6163.0
2022-03-14 14:50:00,651.37,653.34,651.36,653.34,4230.0,649.6176,651.5823,649.6077,651.5823,4230.0
2022-03-14 15:00:00,653.37,654.22,652.39,652.5,3837.0,651.6123,652.46,650.6349,650.7446,3837.0
2022-03-14 15:10:00,652.4,653.8,651.93,652.69,4567.0,650.6449,652.0411,650.1761,650.9341,4567.0
2022-03-14 15:20:00,652.81,653.61,652.25,652.27,10544.0,651.0538,651.8516,650.4953,650.5152,10544.0
2022-03-14 15:30:00,652.5,652.51,650.65,651.79,11582.0,650.7446,650.7546,648.8996,650.0365,11582.0
2022-03-14 15:40:00,651.58,654.84,651.2,653.95,18119.0,649.8271,653.0783,649.4481,652.1907,18119.0
2022-03-14 15:50:00,653.94,657.15,653.82,656.2,39981.0,652.1807,655.3821,652.061,654.4346,39981.0
2022-03-15 09:30:00,660.26,665.0,658.48,664.76,18987.0,658.4837,663.211,656.7085,662.9716,18987.0
2022-03-15 09:40:00,665.12,666.56,662.47,663.07,10534.0,663.3306,664.7668,660.6878,661.2862,10534.0
2022-03-15 09:50:00,662.83,664.77,662.57,663.7,4654.0,661.0468,662.9816,660.7875,661.9145,4654.0
2022-03-15 10:00:00,664.43,665.47,662.11,662.11,4765.0,662.6425,663.6797,660.3287,660.3287,4765.0
2022-03-15 10:10:00,663.76,663.76,660.32,660.32,2968.0,661.9743,661.9743,658.5436,658.5436,2968.0
2022-03-15 10:20:00,660.11,660.84,657.64,659.45,3917.0,658.3341,659.0622,655.8708,657.6759,3917.0
2022-03-15 10:30:00,659.4,659.96,654.5,654.93,11507.0,657.626,658.1845,652.7392,653.1681,11507.0
2022-03-15 10:40:00,655.61,658.32,654.5,656.84,3549.0,653.8462,656.5489,652.7392,655.0729,3549.0
2022-03-15 10:50:00,656.79,660.04,655.95,659.17,23912.0,655.0231,658.2643,654.1853,657.3967,23912.0
2022-03-15 11:00:00,659.09,663.8,659.08,663.6,7350.0,657.3169,662.0142,657.3069,661.8147,7350.0
2022-03-15 11:10:00,663.19,663.19,661.73,661.82,4499.0,661.4058,661.4058,659.9498,660.0395,4499.0
2022-03-15 11:20:00,662.09,665.32,661.85,665.32,4926.0,660.3088,663.5301,660.0694,663.5301,4926.0
2022-03-15 11:30:00,665.06,667.5,665.06,667.13,6622.0,663.2708,665.7042,663.2708,665.3352,6622.0
2022-03-15 11:40:00,667.0,667.52,664.67,667.02,8166.0,665.2056,665.7242,662.8819,665.2255,8166.0
2022-03-15 11:50:00,667.57,668.24,665.51,665.89,5771.0,665.7741,666.4423,663.7196,664.0986,5771.0
2022-03-15 12:00:00,665.89,665.89,662.61,664.73,5259.0,664.0986,664.0986,660.8274,662.9417,5259.0
2022-03-15 12:10:00,664.39,664.39,663.18,664.18,23199.0,662.6026,662.6026,661.3959,662.3932,23199.0
2022-03-15 12:20:00,663.49,667.27,662.88,666.95,4665.0,661.705,665.4749,661.0967,665.1557,4665.0
2022-03-15 12:30:00,666.02,668.55,666.02,668.55,3113.0,664.2282,666.7514,664.2282,666.7514,3113.0
2022-03-15 12:40:00,668.77,668.94,667.86,667.86,5625.0,666.9708,667.1404,666.0633,666.0633,5625.0
2022-03-15 12:50:00,666.92,667.77,665.84,667.77,3762.0,665.1258,665.9735,664.0487,665.9735,3762.0
2022-03-15 13:00:00,667.73,667.73,666.69,666.73,2890.0,665.9336,665.9336,664.8964,664.9363,2890.0
2022-03-15 13:10:00,666.49,668.28,666.49,667.98,12627.0,664.697,666.4821,664.697,666.183,12627.0
2022-03-15 13:20:00,668.13,668.36,666.53,666.53,3466.0,666.3326,666.5619,664.7369,664.7369,3466.0
2022-03-15 13:30:00,665.57,665.61,664.09,664.09,2708.0,663.7794,663.8193,662.3034,662.3034,2708.0
2022-03-15 13:40:00,664.16,666.05,664.08,665.5,3931.0,662.3732,664.2581,662.2934,663.7096,3931.0
2022-03-15 13:50:00,665.1,667.52,665.01,665.22,11332.0,663.3107,665.7242,663.2209,663.4304,11332.0
2022-03-15 14:00:00,664.92,665.54,661.76,663.06,10681.0,663.1312,663.7495,659.9797,661.2762,10681.0
2022-03-15 14:10:00,663.05,663.5,661.5,662.21,5191.0,661.2662,661.715,659.7204,660.4285,5191.0
2022-03-15 14:20:00,661.85,663.18,661.37,662.88,5058.0,660.0694,661.3959,659.5907,661.0967,5058.0
2022-03-15 14:30:00,662.86,663.78,662.6,663.1,2484.0,661.0767,661.9943,660.8174,661.3161,2484.0
2022-03-15 14:40:00,662.79,665.13,662.78,665.1,3888.0,661.0069,663.3406,660.9969,663.3107,3888.0
2022-03-15 14:50:00,665.69,666.64,665.69,666.15,2060.0,663.8991,664.8466,663.8991,664.3579,2060.0
2022-03-15 15:00:00,666.01,667.44,665.94,667.44,4672.0,664.2183,665.6444,664.1484,665.6444,4672.0
2022-03-15 15:10:00,667.62,668.25,667.07,668.25,5986.0,665.8239,666.4522,665.2754,666.4522,5986.0
2022-03-15 15:20:00,668.05,668.74,667.77,668.19,9789.0,666.2528,666.9409,665.9735,666.3924,9789.0
2022-03-15 15:30:00,668.51,668.75,666.56,666.95,4989.0,666.7115,666.9509,664.7668,665.1557,4989.0
2022-03-15 15:40:00,666.67,666.67,664.91,665.63,12877.0,664.8765,664.8765,663.1212,663.8393,12877.0
2022-03-15 15:50:00,666.59,667.49,664.9,665.62,17967.0,664.7967,665.6943,663.1112,663.8293,17967.0
2022-03-16 09:30:00,670.01,670.04,663.86,665.07,29438.0,668.2075,668.2374,662.074,663.2808,29438.0
2022-03-16 09:40:00,666.81,671.0,666.57,670.13,16941.0,665.0161,669.1948,664.7767,668.3272,16941.0
2022-03-16 09:50:00,670.2,672.0,669.21,672.0,9519.0,668.397,670.1921,667.4096,670.1921,9519.0
2022-03-16 10:00:00,672.48,674.17,671.32,674.17,6496.0,670.6708,672.3563,669.514,672.3563,6496.0
2022-03-16 10:10:00,674.61,677.49,674.45,675.75,46179.0,672.7951,675.6674,672.6355,673.9321,46179.0
2022-03-16 10:20:00,676.12,676.48,672.94,673.05,7537.0,674.3011,674.6601,671.1296,671.2393,7537.0
2022-03-16 10:30:00,672.41,672.64,670.83,672.61,3440.0,670.601,670.8304,669.0253,670.8005,3440.0
2022-03-16 10:40:00,673.19,673.78,670.55,672.98,6560.0,671.3789,671.9674,668.746,671.1695,6560.0
2022-03-16 10:50:00,672.98,674.95,672.98,674.92,5015.0,671.1695,673.1342,671.1695,673.1043,5015.0
2022-03-16 11:00:00,674.87,675.0,672.72,673.1,5790.0,673.0544,673.1841,670.9102,671.2892,5790.0
2022-03-16 11:10:00,672.94,674.59,672.52,672.52,11998.0,671.1296,672.7752,670.7107,670.7107,11998.0
2022-03-16 11:20:00,671.64,671.86,671.39,671.84,1670.0,669.8331,670.0525,669.5838,670.0326,1670.0
2022-03-16 11:30:00,671.41,676.93,671.41,676.57,16890.0,669.6037,675.1089,669.6037,674.7498,16890.0
2022-03-16 11:40:00,676.43,677.89,676.07,677.53,6269.0,674.6102,676.0663,674.2512,675.7073,6269.0
2022-03-16 11:50:00,677.65,677.84,676.63,677.01,5805.0,675.8269,676.0164,674.8097,675.1887,5805.0
2022-03-16 12:00:00,677.05,677.05,675.5,676.8,10330.0,675.2286,675.2286,673.6827,674.9792,10330.0
2022-03-16 12:10:00,676.27,676.99,675.96,676.82,7791.0,674.4507,675.1687,674.1415,674.9992,7791.0
2022-03-16 12:20:00,677.11,677.59,676.02,677.59,3702.0,675.2884,675.7671,674.2013,675.7671,3702.0
2022-03-16 12:30:00,677.4,678.68,677.0,678.01,4949.0,675.5776,676.8542,675.1787,676.186,4949.0
2022-03-16 12:40:00,677.86,678.23,673.83,673.83,5156.0,676.0364,676.4054,672.0172,672.0172,5156.0
2022-03-16 12:50:00,674.5,674.91,674.15,674.91,2575.0,672.6854,673.0943,672.3364,673.0943,2575.0
2022-03-16 13:00:00,674.68,674.95,673.31,673.87,2335.0,672.8649,673.1342,671.4986,672.0571,2335.0
2022-03-16 13:10:00,673.74,676.35,673.74,676.02,3444.0,671.9275,674.5304,671.9275,674.2013,3444.0
2022-03-16 13:20:00,675.87,676.44,675.8,676.44,1700.0,674.0517,674.6202,673.9819,674.6202,1700.0
2022-03-16 13:30:00,675.56,676.33,674.53,675.12,6942.0,673.7426,674.5105,672.7153,673.3037,6942.0
2022-03-16 13:40:00,674.8,675.28,674.67,675.27,2500.0,672.9846,673.4633,672.855,673.4533,2500.0
2022-03-16 13:50:00,675.0,675.43,674.42,675.0,3930.0,673.1841,673.6129,672.6056,673.1841,3930.0
2022-03-16 14:00:00,674.59,675.28,673.0,673.0,12786.0,672.7752,673.4633,671.1895,671.1895,12786.0
2022-03-16 14:10:00,673.01,673.94,670.52,670.52,6093.0,671.1994,672.1269,668.7161,668.7161,6093.0
2022-03-16 14:20:00,670.52,670.52,665.65,667.18,7130.0,668.7161,668.7161,663.8592,665.3851,7130.0
2022-03-16 14:30:00,666.96,669.04,665.37,669.01,4122.0,665.1657,667.2401,663.58,667.2102,4122.0
2022-03-16 14:40:00,668.87,669.82,668.0,669.57,1219.0,667.0706,668.018,666.2029,667.7687,1219.0
2022-03-16 14:50:00,668.99,672.49,668.93,670.99,4214.0,667.1902,670.6808,667.1304,669.1849,4214.0
2022-03-16 15:00:00,669.82,670.2,668.76,669.23,4024.0,668.018,668.397,666.9609,667.4296,4024.0
2022-03-16 15:10:00,669.55,673.67,669.55,673.66,4390.0,667.7487,671.8576,667.7487,671.8477,4390.0
2022-03-16 15:20:00,674.01,675.9,673.91,674.21,6767.0,672.1967,674.0816,672.097,672.3962,6767.0
2022-03-16 15:30:00,673.98,674.83,673.14,674.83,6050.0,672.1668,673.0145,671.3291,673.0145,6050.0
2022-03-16 15:40:00,674.84,674.9,673.07,674.9,6797.0,673.0245,673.0843,671.2593,673.0843,6797.0
2022-03-16 15:50:00,674.68,678.11,674.68,678.09,31986.0,672.8649,676.2857,672.8649,676.2658,31986.0
2022-03-17 09:30:00,676.72,682.17,675.02,681.64,42204.0,674.8994,680.3348,673.204,679.8062,42204.0
2022-03-17 09:40:00,681.04,685.0,681.03,684.99,32135.0,679.2078,683.1572,679.1978,683.1472,32135.0
2022-03-17 09:50:00,684.99,686.2,684.0,686.2,14781.0,683.1472,684.3539,682.1599,684.3539,14781.0
2022-03-17 10:00:00,686.46,688.0,685.76,687.54,9382.0,684.6132,686.1491,683.9151,685.6903,9382.0
2022-03-17 10:10:00,687.5,688.4,686.64,687.95,11476.0,685.6504,686.548,684.7928,686.0992,11476.0
2022-03-17 10:20:00,687.99,688.5,687.11,687.31,8784.0,686.1391,686.6478,685.2615,685.461,8784.0
2022-03-17 10:30:00,687.26,687.29,685.22,685.76,12824.0,685.4111,685.441,683.3766,683.9151,12824.0
2022-03-17 10:40:00,685.69,685.89,683.96,685.02,6453.0,683.8453,684.0448,682.12,683.1771,6453.0
2022-03-17 10:50:00,684.83,686.23,684.28,684.36,4593.0,682.9876,684.3839,682.4391,682.5189,4593.0
2022-03-17 11:00:00,684.2,685.07,683.48,685.07,2809.0,682.3593,683.227,681.6413,683.227,2809.0
2022-03-17 11:10:00,684.96,685.0,683.97,684.43,3100.0,683.1173,683.1572,682.1299,682.5887,3100.0
2022-03-17 11:20:00,684.95,685.0,683.13,683.13,1597.0,683.1073,683.1572,681.2922,681.2922,1597.0
2022-03-17 11:30:00,683.67,684.28,683.14,683.48,4441.0,681.8307,682.4391,681.3022,681.6413,4441.0
2022-03-17 11:40:00,683.6,684.35,680.93,681.22,8117.0,681.7609,682.5089,679.0981,679.3873,8117.0
2022-03-17 11:50:00,680.83,681.53,680.0,680.66,2564.0,678.9984,679.6965,678.1706,678.8288,2564.0
2022-03-17 12:00:00,681.76,683.09,681.51,682.9,1185.0,679.9259,681.2523,679.6766,681.0628,1185.0
2022-03-17 12:10:00,682.78,683.94,682.62,683.66,2327.0,680.9431,682.1,680.7836,681.8208,2327.0
2022-03-17 12:20:00,683.79,685.42,683.78,685.14,3193.0,681.9504,683.576,681.9404,683.2968,3193.0
2022-03-17 12:30:00,685.82,685.83,685.12,685.12,2076.0,683.975,683.9849,683.2768,683.2768,2076.0
2022-03-17 12:40:00,685.14,685.14,683.91,684.88,2801.0,683.2968,683.2968,682.0701,683.0375,2801.0
2022-03-17 12:50:00,685.09,685.35,684.87,685.14,1600.0,683.2469,683.5062,683.0275,683.2968,1600.0
2022-03-17 13:00:00,685.48,686.31,685.08,685.19,6210.0,683.6359,684.4636,683.237,683.3467,6210.0
2022-03-17 13:10:00,685.88,686.49,685.33,685.77,6841.0,684.0348,684.6432,683.4863,683.9251,6841.0
2022-03-17 13:20:00,685.92,686.35,685.36,686.25,1350.0,684.0747,684.5035,683.5162,684.4038,1350.0
2022-03-17 13:30:00,686.21,686.24,685.66,686.21,1863.0,684.3639,684.3938,683.8154,684.3639,1863.0
2022-03-17 13:40:00,686.27,687.83,686.27,687.18,4940.0,684.4238,685.9796,684.4238,685.3313,4940.0
2022-03-17 13:50:00,687.0,689.99,687.0,689.07,10809.0,685.1518,688.1337,685.1518,687.2162,10809.0
2022-03-17 14:00:00,688.61,689.45,688.48,688.8,3634.0,686.7575,687.5952,686.6278,686.9469,3634.0
2022-03-17 14:10:00,689.2,689.45,687.79,688.09,4862.0,687.3459,687.5952,685.9397,686.2389,4862.0
2022-03-17 14:20:00,688.98,689.1,687.36,687.36,6091.0,687.1265,687.2461,685.5108,685.5108,6091.0
2022-03-17 14:30:00,687.69,688.15,687.51,687.56,2901.0,685.8399,686.2987,685.6604,685.7103,2901.0
2022-03-17 14:40:00,687.81,689.25,687.24,689.25,2613.0,685.9596,687.3957,685.3911,687.3957,2613.0
2022-03-17 14:50:00,689.06,689.77,688.73,689.09,2383.0,687.2062,687.9143,686.8771,687.2362,2383.0
2022-03-17 15:00:00,688.97,688.97,687.07,687.41,7013.0,687.1165,687.1165,685.2216,685.5607,7013.0
2022-03-17 15:10:00,687.73,687.73,684.71,686.4,12154.0,685.8798,685.8798,682.8679,684.5534,12154.0
2022-03-17 15:20:00,686.32,686.62,685.37,686.19,4473.0,684.4736,684.7728,683.5262,684.344,4473.0
2022-03-17 15:30:00,686.19,686.2,683.97,684.34,16778.0,684.344,684.3539,682.1299,682.4989,16778.0
2022-03-17 15:40:00,684.36,685.68,684.31,685.17,14636.0,682.5189,683.8353,682.469,683.3267,14636.0
2022-03-17 15:50:00,685.16,686.07,684.55,685.97,54189.0,683.3167,684.2243,682.7084,684.1246,54189.0
2022-03-18 09:30:00,685.93,686.43,680.78,683.91,110211.0,684.0847,684.5833,678.9485,682.0701,110211.0
2022-03-18 09:40:00,683.96,685.87,681.94,681.94,16713.0,682.12,684.0248,680.1054,680.1054,16713.0
2022-03-18 09:50:00,681.45,683.2,680.77,681.47,4695.0,679.6167,681.362,678.9385,679.6367,4695.0
2022-03-18 10:00:00,681.72,684.93,681.72,684.15,4306.0,679.886,683.0874,679.886,682.3095,4306.0
2022-03-18 10:10:00,684.52,685.0,683.37,684.1,4562.0,682.6785,683.1572,681.5316,682.2596,4562.0
2022-03-18 10:20:00,684.22,685.0,682.5,685.0,1400.0,682.3793,683.1572,680.6639,683.1572,1400.0
2022-03-18 10:30:00,685.36,685.36,682.45,682.88,8796.0,683.5162,683.5162,680.614,681.0429,8796.0
2022-03-18 10:40:00,683.04,684.0,681.0,681.36,5354.0,681.2024,682.1599,679.1679,679.527,5354.0
2022-03-18 10:50:00,681.44,682.07,680.33,681.44,5967.0,679.6067,680.235,678.4997,679.6067,5967.0
2022-03-18 11:00:00,681.81,682.79,681.12,682.51,5798.0,679.9757,680.9531,679.2876,680.6739,5798.0
2022-03-18 11:10:00,682.7,684.28,682.59,683.8,4950.0,680.8634,682.4391,680.7537,681.9604,4950.0
2022-03-18 11:20:00,683.62,683.95,682.92,683.95,6186.0,681.7809,682.11,681.0828,682.11,6186.0
2022-03-18 11:30:00,683.8,683.8,680.01,680.59,3883.0,681.9604,681.9604,678.1806,678.759,3883.0
2022-03-18 11:40:00,680.22,682.34,680.22,682.34,10886.0,678.39,680.5043,678.39,680.5043,10886.0
2022-03-18 11:50:00,682.3,682.93,679.69,680.39,5762.0,680.4644,681.0927,677.8615,678.5596,5762.0
2022-03-18 12:00:00,680.02,680.6,677.65,678.23,6526.0,678.1906,678.769,675.8269,676.4054,6526.0
2022-03-18 12:10:00,677.38,679.19,677.03,678.12,3535.0,675.5577,677.3628,675.2086,676.2957,3535.0
2022-03-18 12:20:00,678.29,679.76,678.29,678.99,1436.0,676.4652,677.9313,676.4652,677.1633,1436.0
2022-03-18 12:30:00,679.66,681.92,679.5,680.83,4301.0,677.8315,680.0855,677.672,678.9984,4301.0
2022-03-18 12:40:00,680.6,680.87,679.11,679.22,2259.0,678.769,679.0383,677.283,677.3927,2259.0
2022-03-18 12:50:00,679.45,679.71,678.57,678.95,4671.0,677.6221,677.8814,676.7445,677.1234,4671.0
2022-03-18 13:00:00,679.34,680.0,679.23,680.0,1755.0,677.5124,678.1706,677.4027,678.1706,1755.0
2022-03-18 13:10:00,680.95,681.07,679.33,679.33,2892.0,679.1181,679.2377,677.5024,677.5024,2892.0
2022-03-18 13:20:00,679.63,681.25,679.42,681.19,4057.0,677.8016,679.4173,677.5922,679.3574,4057.0
2022-03-18 13:30:00,681.2,682.0,681.17,682.0,3196.0,679.3674,680.1652,679.3375,680.1652,3196.0
2022-03-18 13:40:00,682.06,682.75,682.0,682.2,2432.0,680.2251,680.9132,680.1652,680.3647,2432.0
2022-03-18 13:50:00,682.83,683.0,682.1,682.76,3971.0,680.993,681.1625,680.265,680.9232,3971.0
2022-03-18 14:00:00,682.67,682.79,682.13,682.13,4370.0,680.8334,680.9531,680.2949,680.2949,4370.0
2022-03-18 14:10:00,682.08,682.78,682.08,682.58,1510.0,680.245,680.9431,680.245,680.7437,1510.0
2022-03-18 14:20:00,682.32,683.0,682.23,682.58,3100.0,680.4844,681.1625,680.3946,680.7437,3100.0
2022-03-18 14:30:00,682.5,682.83,681.67,682.83,1600.0,680.6639,680.993,679.8361,680.993,1600.0
2022-03-18 14:40:00,682.86,684.3,682.45,684.3,1622.0,681.0229,682.4591,680.614,682.4591,1622.0
2022-03-18 14:50:00,684.88,685.55,684.49,685.15,3303.0,683.0375,683.7057,682.6485,683.3068,3303.0
2022-03-18 15:00:00,685.0,685.66,685.0,685.43,3344.0,683.1572,683.8154,683.1572,683.586,3344.0
2022-03-18 15:10:00,685.43,687.47,685.11,687.38,8226.0,683.586,685.6205,683.2669,685.5308,8226.0
2022-03-18 15:20:00,687.32,688.14,687.0,687.48,5763.0,685.4709,686.2887,685.1518,685.6305,5763.0
2022-03-18 15:30:00,687.27,688.4,687.11,687.11,4950.0,685.4211,686.548,685.2615,685.2615,4950.0
2022-03-18 15:40:00,687.13,688.84,687.13,687.31,7192.0,685.2814,686.9868,685.2814,685.461,7192.0
2022-03-18 15:50:00,687.33,688.34,685.68,686.13,40709.0,685.4809,686.4882,683.8353,684.2841,40709.0
2022-03-21 09:30:00,687.07,694.4,685.96,692.55,54229.0,685.2216,692.5319,684.1146,690.6869,54229.0
2022-03-21 09:40:00,691.85,697.01,690.98,696.17,36588.0,689.9887,695.1349,689.1211,694.2971,36588.0
2022-03-21 09:50:00,696.0,696.01,689.44,689.44,7740.0,694.1276,694.1375,687.5852,687.5852,7740.0
2022-03-21 10:00:00,689.44,690.51,686.01,688.41,7147.0,687.5852,688.6523,684.1644,686.558,7147.0
2022-03-21 10:10:00,687.94,689.67,687.93,689.6,3432.0,686.0893,687.8146,686.0793,687.7448,3432.0
2022-03-21 10:20:00,688.97,689.54,686.64,689.05,8559.0,687.1165,687.685,684.7928,687.1963,8559.0
2022-03-21 10:30:00,689.48,691.56,689.31,691.56,9017.0,687.6251,689.6995,687.4556,689.6995,9017.0
2022-03-21 10:40:00,690.4,691.05,687.79,687.8,3226.0,688.5426,689.1909,685.9397,685.9496,3226.0
2022-03-21 10:50:00,688.14,689.18,687.54,689.18,2330.0,686.2887,687.3259,685.6903,687.3259,2330.0
2022-03-21 11:00:00,688.96,690.05,688.88,689.74,4683.0,687.1065,688.1936,687.0267,687.8844,4683.0
2022-03-21 11:10:00,690.37,695.24,690.0,693.47,9935.0,688.5127,693.3696,688.1437,691.6044,9935.0
2022-03-21 11:20:00,693.56,695.72,692.07,692.96,11956.0,691.6941,693.8483,690.2081,691.0958,11956.0
2022-03-21 11:30:00,692.58,693.46,691.98,692.69,3191.0,690.7168,691.5944,690.1184,690.8265,3191.0
2022-03-21 11:40:00,692.65,692.89,691.4,691.4,4177.0,690.7866,691.0259,689.5399,689.5399,4177.0
2022-03-21 11:50:00,691.61,691.95,690.5,690.5,19190.0,689.7494,690.0885,688.6424,688.6424,19190.0
2022-03-21 12:00:00,690.48,691.06,689.46,691.0,3521.0,688.6224,689.2009,687.6052,689.141,3521.0
2022-03-21 12:10:00,691.13,691.55,690.76,691.05,2474.0,689.2707,689.6895,688.9017,689.1909,2474.0
2022-03-21 12:20:00,690.91,691.38,689.44,689.77,1237.0,689.0513,689.52,687.5852,687.9143,1237.0
2022-03-21 12:30:00,688.19,689.14,686.76,689.14,3987.0,686.3386,687.286,684.9124,687.286,3987.0
2022-03-21 12:40:00,690.18,690.48,688.54,688.55,3860.0,688.3232,688.6224,686.6876,686.6976,3860.0
2022-03-21 12:50:00,688.52,688.52,686.49,686.93,1947.0,686.6677,686.6677,684.6432,685.082,1947.0
2022-03-21 13:00:00,687.21,688.44,686.77,686.91,3719.0,685.3612,686.5879,684.9224,685.062,3719.0
2022-03-21 13:10:00,686.92,688.87,685.62,688.87,8998.0,685.072,687.0168,683.7755,687.0168,8998.0
2022-03-21 13:20:00,688.85,691.73,688.85,691.21,4282.0,686.9968,689.8691,686.9968,689.3505,4282.0
2022-03-21 13:30:00,690.67,691.1,690.48,690.92,1873.0,688.8119,689.2408,688.6224,689.0612,1873.0
2022-03-21 13:40:00,690.26,690.26,688.43,689.45,4278.0,688.403,688.403,686.5779,687.5952,4278.0
2022-03-21 13:50:00,689.01,690.06,689.01,690.03,1352.0,687.1564,688.2036,687.1564,688.1736,1352.0
2022-03-21 14:00:00,690.23,690.23,687.51,689.57,2543.0,688.3731,688.3731,685.6604,687.7149,2543.0
2022-03-21 14:10:00,689.28,690.27,689.09,689.42,3082.0,687.4257,688.413,687.2362,687.5653,3082.0
2022-03-21 14:20:00,690.13,691.66,690.13,691.28,1650.0,688.2734,689.7992,688.2734,689.4203,1650.0
2022-03-21 14:30:00,691.5,692.18,691.41,691.95,2909.0,689.6397,690.3179,689.5499,690.0885,2909.0
2022-03-21 14:40:00,691.89,692.28,691.42,691.72,2100.0,690.0286,690.4176,689.5599,689.8591,2100.0
2022-03-21 14:50:00,690.4,691.44,689.82,689.82,3863.0,688.5426,689.5798,687.9642,687.9642,3863.0
2022-03-21 15:00:00,689.9,691.4,689.9,690.88,2911.0,688.044,689.5399,688.044,689.0213,2911.0
2022-03-21 15:10:00,691.23,692.63,691.05,691.97,2706.0,689.3704,690.7666,689.1909,690.1084,2706.0
2022-03-21 15:20:00,692.66,692.96,692.09,692.09,3675.0,690.7966,691.0958,690.2281,690.2281,3675.0
2022-03-21 15:30:00,691.51,692.51,691.3,692.09,7764.0,689.6497,690.647,689.4402,690.2281,7764.0
2022-03-21 15:40:00,691.72,693.21,691.54,691.54,8508.0,689.8591,691.3451,689.6796,689.6796,8508.0
2022-03-21 15:50:00,691.83,693.87,691.83,693.66,36058.0,689.9688,692.0033,689.9688,691.7939,36058.0
2022-03-22 09:30:00,695.05,695.05,686.97,686.97,24097.0,693.1801,693.1801,685.1219,685.1219,24097.0
2022-03-22 09:40:00,687.2,689.12,686.85,689.12,8594.0,685.3512,687.2661,685.0022,687.2661,8594.0
2022-03-22 09:50:00,689.43,689.82,686.03,687.3,4980.0,687.5752,687.9642,684.1844,685.451,4980.0
2022-03-22 10:00:00,687.16,687.61,683.68,686.66,9946.0,685.3114,685.7601,681.8407,684.8127,9946.0
2022-03-22 10:10:00,688.65,690.87,685.74,685.88,7516.0,686.7973,689.0114,683.8952,684.0348,7516.0
2022-03-22 10:20:00,686.74,691.94,686.74,688.11,7608.0,684.8925,690.0785,684.8925,686.2588,7608.0
2022-03-22 10:30:00,687.26,687.44,685.6,687.44,3682.0,685.4111,685.5906,683.7556,685.5906,3682.0
2022-03-22 10:40:00,687.56,690.04,686.47,690.04,5463.0,685.7103,688.1836,684.6232,688.1836,5463.0
2022-03-22 10:50:00,690.86,690.91,688.1,688.38,2380.0,689.0014,689.0513,686.2488,686.5281,2380.0
2022-03-22 11:00:00,687.71,688.9,686.25,688.55,6619.0,685.8599,687.0467,684.4038,686.6976,6619.0
2022-03-22 11:10:00,688.78,689.15,687.64,688.21,1763.0,686.927,687.296,685.7901,686.3585,1763.0
2022-03-22 11:20:00,688.48,689.98,688.48,689.89,1245.0,686.6278,688.1238,686.6278,688.034,1245.0
2022-03-22 11:30:00,690.21,690.42,688.93,689.68,2013.0,688.3532,688.5626,687.0766,687.8246,2013.0
2022-03-22 11:40:00,689.23,689.23,687.65,688.46,3570.0,687.3758,687.3758,685.8,686.6079,3570.0
2022-03-22 11:50:00,688.11,689.69,687.4,689.33,1300.0,686.2588,687.8345,685.5507,687.4755,1300.0
2022-03-22 12:00:00,689.51,690.65,689.51,690.29,2625.0,687.655,688.792,687.655,688.4329,2625.0
2022-03-22 12:10:00,689.78,691.16,689.34,691.06,2514.0,687.9243,689.3006,687.4855,689.2009,2514.0
2022-03-22 12:20:00,691.08,692.0,690.11,690.65,3531.0,689.2208,690.1383,688.2534,688.792,3531.0
2022-03-22 12:30:00,690.47,690.72,690.02,690.31,1400.0,688.6125,688.8618,688.1637,688.4529,1400.0
2022-03-22 12:40:00,690.73,691.66,690.26,691.66,2465.0,688.8718,689.7992,688.403,689.7992,2465.0
2022-03-22 12:50:00,691.8,692.43,691.66,692.01,2599.0,689.9389,690.5672,689.7992,690.1483,2599.0
2022-03-22 13:00:00,691.59,692.67,691.22,692.14,5964.0,689.7294,690.8065,689.3604,690.278,5964.0
2022-03-22 13:10:00,692.15,693.0,691.91,692.33,2754.0,690.2879,691.1356,690.0486,690.4674,2754.0
2022-03-22 13:20:00,692.26,692.98,691.68,692.52,2538.0,690.3976,691.1157,689.8192,690.6569,2538.0
2022-03-22 13:30:00,692.98,694.0,692.46,694.0,4853.0,691.1157,692.133,690.5971,692.133,4853.0
2022-03-22 13:40:00,694.37,694.81,692.8,693.38,6570.0,692.502,692.9408,690.9362,691.5146,6570.0
2022-03-22 13:50:00,693.53,693.78,693.18,693.65,1417.0,691.6642,691.9135,691.3152,691.7839,1417.0
2022-03-22 14:00:00,693.31,693.31,692.81,693.03,1345.0,691.4448,691.4448,690.9462,691.1656,1345.0
2022-03-22 14:10:00,692.81,693.36,692.38,692.53,2200.0,690.9462,691.4947,690.5173,690.6669,2200.0
2022-03-22 14:20:00,692.05,692.76,691.87,692.76,1129.0,690.1882,690.8963,690.0087,690.8963,1129.0
2022-03-22 14:30:00,692.95,694.16,692.95,694.02,2367.0,691.0858,692.2925,691.0858,692.1529,2367.0
2022-03-22 14:40:00,694.35,694.44,693.73,693.84,2700.0,692.482,692.5718,691.8637,691.9734,2700.0
2022-03-22 14:50:00,693.72,694.88,693.72,694.5,2708.0,691.8537,693.0106,691.8537,692.6316,2708.0
2022-03-22 15:00:00,694.59,694.98,693.71,693.91,4234.0,692.7214,693.1103,691.8437,692.0432,4234.0
2022-03-22 15:10:00,693.72,693.86,692.73,692.73,4603.0,691.8537,691.9933,690.8664,690.8664,4603.0
2022-03-22 15:20:00,692.86,692.95,691.74,691.95,5268.0,690.996,691.0858,689.879,690.0885,5268.0
2022-03-22 15:30:00,692.0,694.25,691.85,693.83,10455.0,690.1383,692.3823,689.9887,691.9634,10455.0
2022-03-22 15:40:00,693.68,694.5,693.33,693.5,8500.0,691.8138,692.6316,691.4648,691.6343,8500.0
2022-03-22 15:50:00,694.13,694.19,692.14,693.0,31633.0,692.2626,692.3224,690.278,691.1356,31633.0
2022-03-23 09:30:00,693.04,693.04,687.07,689.36,13152.0,691.1755,691.1755,685.2216,687.5054,13152.0
2022-03-23 09:40:00,689.37,689.37,686.08,687.77,8068.0,687.5154,687.5154,684.2343,685.9197,8068.0
2022-03-23 09:50:00,688.46,688.52,683.14,683.18,4799.0,686.6079,686.6677,681.3022,681.3421,4799.0
2022-03-23 10:00:00,683.62,685.46,683.14,684.38,7539.0,681.7809,683.6159,681.3022,682.5388,7539.0
2022-03-23 10:10:00,683.98,684.45,682.71,682.93,6546.0,682.1399,682.6086,680.8733,681.0927,6546.0
2022-03-23 10:20:00,682.5,682.5,678.39,680.25,7394.0,680.6639,680.6639,676.5649,678.4199,7394.0
2022-03-23 10:30:00,680.15,681.23,679.23,680.53,3531.0,678.3202,679.3973,677.4027,678.6992,3531.0
2022-03-23 10:40:00,680.52,680.9,679.55,680.11,4325.0,678.6892,679.0682,677.7218,678.2803,4325.0
2022-03-23 10:50:00,679.41,679.41,678.0,679.14,3691.0,677.5822,677.5822,676.176,677.3129,3691.0
2022-03-23 11:00:00,679.23,680.0,678.61,678.61,3887.0,677.4027,678.1706,676.7844,676.7844,3887.0
2022-03-23 11:10:00,678.67,679.79,678.39,679.79,4710.0,676.8442,677.9612,676.5649,677.9612,4710.0
2022-03-23 11:20:00,679.87,680.26,679.19,680.26,4377.0,678.041,678.4299,677.3628,678.4299,4377.0
2022-03-23 11:30:00,680.28,681.15,678.82,679.11,18176.0,678.4499,679.3175,676.9938,677.283,18176.0
2022-03-23 11:40:00,679.0,679.0,677.24,678.38,1998.0,677.1733,677.1733,675.418,676.555,1998.0
2022-03-23 11:50:00,678.37,678.87,677.7,677.7,1436.0,676.545,677.0437,675.8768,675.8768,1436.0
2022-03-23 12:00:00,678.26,678.27,676.13,676.43,1938.0,676.4353,676.4453,674.311,674.6102,1938.0
2022-03-23 12:10:00,676.7,676.7,674.38,675.68,3141.0,674.8795,674.8795,672.5657,673.8622,3141.0
2022-03-23 12:20:00,675.67,676.38,675.29,676.18,1758.0,673.8523,674.5604,673.4733,674.3609,1758.0
2022-03-23 12:30:00,676.66,677.16,675.0,675.34,2707.0,674.8396,675.3383,673.1841,673.5232,2707.0
2022-03-23 12:40:00,675.0,676.18,674.44,674.93,4525.0,673.1841,674.3609,672.6256,673.1143,4525.0
2022-03-23 12:50:00,674.62,675.55,674.62,675.29,8002.0,672.8051,673.7326,672.8051,673.4733,8002.0
2022-03-23 13:00:00,675.56,676.0,675.0,675.69,3720.0,673.7426,674.1814,673.1841,673.8722,3720.0
2022-03-23 13:10:00,675.46,675.89,674.38,674.5,4205.0,673.6428,674.0717,672.5657,672.6854,4205.0
2022-03-23 13:20:00,674.57,674.66,674.11,674.37,2458.0,672.7552,672.845,672.2965,672.5558,2458.0
2022-03-23 13:30:00,674.25,674.67,672.14,672.14,5411.0,672.4361,672.855,670.3318,670.3318,5411.0
2022-03-23 13:40:00,672.14,672.35,671.35,671.93,3400.0,670.3318,670.5412,669.5439,670.1223,3400.0
2022-03-23 13:50:00,671.82,672.42,670.15,670.57,14120.0,670.0126,670.611,668.3471,668.766,14120.0
2022-03-23 14:00:00,670.55,671.99,670.17,671.53,4332.0,668.746,670.1822,668.3671,669.7234,4332.0
2022-03-23 14:10:00,671.58,672.68,670.18,671.19,5315.0,669.7733,670.8703,668.377,669.3843,5315.0
2022-03-23 14:20:00,672.05,673.14,671.92,672.61,1830.0,670.242,671.3291,670.1124,670.8005,1830.0
2022-03-23 14:30:00,672.15,672.54,672.06,672.42,2050.0,670.3417,670.7307,670.252,670.611,2050.0
2022-03-23 14:40:00,671.73,672.9,670.84,672.9,2950.0,669.9229,671.0897,669.0353,671.0897,2950.0
2022-03-23 14:50:00,672.32,672.39,671.04,671.04,1400.0,670.5113,670.5811,669.2347,669.2347,1400.0
2022-03-23 15:00:00,670.59,671.4,670.32,670.89,3382.0,668.7859,669.5938,668.5167,669.0851,3382.0
2022-03-23 15:10:00,670.34,670.71,669.74,670.0,6550.0,668.5366,668.9056,667.9382,668.1975,6550.0
2022-03-23 15:20:00,670.4,672.0,670.0,671.82,2475.0,668.5964,670.1921,668.1975,670.0126,2475.0
2022-03-23 15:30:00,671.15,671.33,670.66,670.83,1859.0,669.3444,669.5239,668.8557,669.0253,1859.0
2022-03-23 15:40:00,670.89,672.53,670.1,671.01,5213.0,669.0851,670.7207,668.2973,669.2048,5213.0
2022-03-23 15:50:00,671.01,671.01,667.88,669.0,21180.0,669.2048,669.2048,666.0832,667.2002,21180.0
2022-03-24 09:30:00,667.31,672.36,666.35,668.68,17810.0,665.5148,670.5512,664.5573,666.8811,17810.0
2022-03-24 09:40:00,670.12,672.87,669.16,672.61,5000.0,668.3172,671.0598,667.3598,670.8005,5000.0
2022-03-24 09:50:00,672.5,677.43,672.18,676.73,4015.0,670.6908,675.6075,670.3717,674.9094,4015.0
2022-03-24 10:00:00,677.55,678.65,676.82,677.35,4981.0,675.7272,676.8243,674.9992,675.5277,4981.0
2022-03-24 10:10:00,677.41,678.3,676.61,676.61,2250.0,675.5876,676.4752,674.7897,674.7897,2250.0
2022-03-24 10:20:00,676.7,677.74,676.61,676.86,1525.0,674.8795,675.9167,674.7897,675.0391,1525.0
2022-03-24 10:30:00,677.65,677.66,676.7,676.7,730.0,675.8269,675.8369,674.8795,674.8795,730.0
2022-03-24 10:40:00,676.1,677.11,675.81,676.25,1384.0,674.2811,675.2884,673.9919,674.4307,1384.0
2022-03-24 10:50:00,676.81,678.07,676.23,678.07,2692.0,674.9892,676.2458,674.4108,676.2458,2692.0
2022-03-24 11:00:00,679.0,679.92,677.84,678.4,11287.0,677.1733,678.0908,676.0164,676.5749,11287.0
2022-03-24 11:10:00,678.77,678.82,678.65,678.66,550.0,676.9439,676.9938,676.8243,676.8342,550.0
2022-03-24 11:20:00,678.73,678.73,677.76,678.24,900.0,676.904,676.904,675.9366,676.4154,900.0
2022-03-24 11:30:00,678.04,678.18,676.64,676.64,4663.0,676.2159,676.3555,674.8197,674.8197,4663.0
2022-03-24 11:40:00,676.93,678.0,676.26,676.26,2400.0,675.1089,676.176,674.4407,674.4407,2400.0
2022-03-24 11:50:00,676.09,677.18,676.04,676.88,3495.0,674.2711,675.3582,674.2213,675.059,3495.0
2022-03-24 12:00:00,676.7,676.7,676.19,676.34,750.0,674.8795,674.8795,674.3709,674.5205,750.0
2022-03-24 12:10:00,676.32,676.32,675.27,675.83,1748.0,674.5005,674.5005,673.4533,674.0118,1748.0
2022-03-24 12:20:00,676.1,676.16,675.56,675.57,1631.0,674.2811,674.3409,673.7426,673.7525,1631.0
2022-03-24 12:30:00,675.63,675.66,675.38,675.64,1300.0,673.8124,673.8423,673.563,673.8223,1300.0
2022-03-24 12:40:00,675.36,676.13,675.16,676.13,2787.0,673.5431,674.311,673.3436,674.311,2787.0
2022-03-24 12:50:00,676.14,677.82,675.7,677.82,2001.0,674.321,675.9965,673.8822,675.9965,2001.0
2022-03-24 13:00:00,677.2,677.93,676.76,677.64,1759.0,675.3782,676.1062,674.9393,675.817,1759.0
2022-03-24 13:10:00,677.54,677.63,675.68,675.77,16015.0,675.7172,675.807,673.8622,673.952,16015.0
2022-03-24 13:20:00,675.94,677.32,675.18,676.37,4053.0,674.1215,675.4978,673.3636,674.5504,4053.0
2022-03-24 13:30:00,676.82,676.82,675.72,676.42,1011.0,674.9992,674.9992,673.9021,674.6002,1011.0
2022-03-24 13:40:00,676.09,676.84,676.02,676.7,2147.0,674.2711,675.0191,674.2013,674.8795,2147.0
2022-03-24 13:50:00,677.08,677.49,676.44,676.44,1152.0,675.2585,675.6674,674.6202,674.6202,1152.0
2022-03-24 14:00:00,676.52,677.9,676.52,677.1,1913.0,674.7,676.0763,674.7,675.2784,1913.0
2022-03-24 14:10:00,676.28,676.81,676.28,676.58,1000.0,674.4606,674.9892,674.4606,674.7598,1000.0
2022-03-24 14:20:00,676.43,677.63,676.26,676.26,3555.0,674.6102,675.807,674.4407,674.4407,3555.0
2022-03-24 14:30:00,676.02,676.4,675.62,676.1,1200.0,674.2013,674.5803,673.8024,674.2811,1200.0
2022-03-24 14:40:00,676.37,676.74,675.71,675.71,1200.0,674.5504,674.9194,673.8922,673.8922,1200.0
2022-03-24 14:50:00,675.93,677.16,675.54,676.73,1514.0,674.1116,675.3383,673.7226,674.9094,1514.0
2022-03-24 15:00:00,676.42,677.76,675.89,677.76,2300.0,674.6002,675.9366,674.0717,675.9366,2300.0
2022-03-24 15:10:00,677.86,678.0,677.2,677.66,2410.0,676.0364,676.176,675.3782,675.8369,2410.0
2022-03-24 15:20:00,678.48,679.45,678.48,679.32,700.0,676.6547,677.6221,676.6547,677.4924,700.0
2022-03-24 15:30:00,679.52,679.53,677.98,678.23,2381.0,677.6919,677.7019,676.1561,676.4054,2381.0
2022-03-24 15:40:00,678.38,678.79,676.85,677.91,6429.0,676.555,676.9639,675.0291,676.0862,6429.0
2022-03-24 15:50:00,679.43,680.08,676.67,680.07,18092.0,677.6022,678.2504,674.8496,678.2404,18092.0
2022-03-25 09:30:00,679.9,682.18,678.56,679.17,10403.0,678.0709,680.3448,676.7345,677.3429,10403.0
2022-03-25 09:40:00,681.17,681.17,679.42,679.42,1720.0,679.3375,679.3375,677.5922,677.5922,1720.0
2022-03-25 09:50:00,679.6,679.97,678.75,679.97,2238.0,677.7717,678.1407,676.924,678.1407,2238.0
2022-03-25 10:00:00,680.59,682.5,680.59,682.28,2152.0,678.759,680.6639,678.759,680.4445,2152.0
2022-03-25 10:10:00,681.94,685.0,681.68,685.0,2412.0,680.1054,683.1572,679.8461,683.1572,2412.0
2022-03-25 10:20:00,684.63,685.01,683.58,684.22,2250.0,682.7882,683.1671,681.741,682.3793,2250.0
2022-03-25 10:30:00,683.96,684.18,682.76,682.76,2002.0,682.12,682.3394,680.9232,680.9232,2002.0
2022-03-25 10:40:00,681.71,682.25,681.21,681.21,843.0,679.876,680.4146,679.3774,679.3774,843.0
2022-03-25 10:50:00,680.02,681.4,679.91,680.15,10200.0,678.1906,679.5669,678.0809,678.3202,10200.0
2022-03-25 11:00:00,679.92,680.94,679.46,679.46,1300.0,678.0908,679.1081,677.6321,677.6321,1300.0
2022-03-25 11:10:00,679.12,679.12,678.32,678.54,2723.0,677.293,677.293,676.4951,676.7145,2723.0
2022-03-25 11:20:00,678.15,679.02,677.32,677.68,4525.0,676.3256,677.1933,675.4978,675.8569,4525.0
2022-03-25 11:30:00,678.58,679.23,677.11,678.62,1454.0,676.7544,677.4027,675.2884,676.7943,1454.0
2022-03-25 11:40:00,679.11,679.3,677.71,678.21,1693.0,677.283,677.4725,675.8868,676.3854,1693.0
2022-03-25 11:50:00,678.55,678.82,676.14,677.7,2024.0,676.7245,676.9938,674.321,675.8768,2024.0
2022-03-25 12:00:00,677.9,678.09,677.18,677.63,2916.0,676.0763,676.2658,675.3582,675.807,2916.0
2022-03-25 12:10:00,678.25,678.6,678.24,678.6,533.0,676.4253,676.7744,676.4154,676.7744,533.0
2022-03-25 12:20:00,678.55,678.55,676.89,677.58,3967.0,676.7245,676.7245,675.069,675.7571,3967.0
2022-03-25 12:30:00,677.44,678.35,677.27,677.43,2124.0,675.6175,676.5251,675.448,675.6075,2124.0
2022-03-25 12:40:00,677.25,677.86,677.03,677.28,1479.0,675.428,676.0364,675.2086,675.4579,1479.0
2022-03-25 12:50:00,677.29,677.29,676.21,677.14,1578.0,675.4679,675.4679,674.3908,675.3183,1578.0
2022-03-25 13:00:00,677.03,678.05,677.0,678.05,1845.0,675.2086,676.2259,675.1787,676.2259,1845.0
2022-03-25 13:10:00,678.34,679.07,677.69,678.64,2633.0,676.5151,677.2431,675.8668,676.8143,2633.0
2022-03-25 13:20:00,679.0,679.01,677.47,678.25,750.0,677.1733,677.1833,675.6474,676.4253,750.0
2022-03-25 13:30:00,678.25,678.85,677.91,678.7,2114.0,676.4253,677.0237,676.0862,676.8741,2114.0
2022-03-25 13:40:00,678.68,679.34,678.33,679.04,1837.0,676.8542,677.5124,676.5051,677.2132,1837.0
2022-03-25 13:50:00,679.17,679.48,678.62,679.42,2944.0,677.3429,677.652,676.7943,677.5922,2944.0
2022-03-25 14:00:00,679.27,681.3,679.26,680.88,6256.0,677.4426,679.4671,677.4326,679.0483,6256.0
2022-03-25 14:10:00,680.34,680.34,679.52,679.77,3423.0,678.5097,678.5097,677.6919,677.9412,3423.0
2022-03-25 14:20:00,679.97,679.97,679.3,679.7,1000.0,678.1407,678.1407,677.4725,677.8714,1000.0
2022-03-25 14:30:00,680.1,680.1,679.34,679.34,1800.0,678.2703,678.2703,677.5124,677.5124,1800.0
2022-03-25 14:40:00,679.38,679.78,679.04,679.54,2270.0,677.5523,677.9512,677.2132,677.7119,2270.0
2022-03-25 14:50:00,679.38,679.74,678.85,678.85,2515.0,677.5523,677.9113,677.0237,677.0237,2515.0
2022-03-25 15:00:00,679.37,679.37,677.81,678.17,1905.0,677.5423,677.5423,675.9865,676.3455,1905.0
2022-03-25 15:10:00,678.05,679.4,678.04,678.13,10455.0,676.2259,677.5722,676.2159,676.3056,10455.0
2022-03-25 15:20:00,677.83,678.49,677.5,678.05,2016.0,676.0065,676.6647,675.6773,676.2259,2016.0
2022-03-25 15:30:00,678.3,679.01,677.62,677.88,2200.0,676.4752,677.1833,675.797,676.0563,2200.0
2022-03-25 15:40:00,678.59,680.15,678.57,679.66,5081.0,676.7644,678.3202,676.7445,677.8315,5081.0
2022-03-25 15:50:00,679.66,680.22,677.18,680.22,17769.0,677.8315,678.39,675.3582,678.39,17769.0
2022-03-28 09:30:00,676.29,681.36,676.29,681.36,17267.0,674.4706,679.527,674.4706,679.527,17267.0
2022-03-28 09:40:00,681.41,681.82,678.9,681.44,5562.0,679.5768,679.9857,677.0736,679.6067,5562.0
2022-03-28 09:50:00,681.99,687.01,681.99,687.01,5258.0,680.1553,685.1618,680.1553,685.1618,5258.0
2022-03-28 10:00:00,688.0,689.55,686.35,688.7,7016.0,686.1491,687.6949,684.5035,686.8472,7016.0
2022-03-28 10:10:00,689.08,690.77,688.39,690.76,4760.0,687.2262,688.9116,686.538,688.9017,4760.0
2022-03-28 10:20:00,690.32,691.71,690.32,691.3,6027.0,688.4629,689.8491,688.4629,689.4402,6027.0
2022-03-28 10:30:00,691.6,694.0,690.98,693.47,7379.0,689.7394,692.133,689.1211,691.6044,7379.0
2022-03-28 10:40:00,693.42,693.62,691.09,692.05,7264.0,691.5545,691.754,689.2308,690.1882,7264.0
2022-03-28 10:50:00,691.72,693.55,691.7,693.55,7028.0,689.8591,691.6842,689.8391,691.6842,7028.0
2022-03-28 11:00:00,693.27,693.49,691.48,692.8,9819.0,691.4049,691.6243,689.6197,690.9362,9819.0
2022-03-28 11:10:00,692.8,692.8,689.96,692.31,4960.0,690.9362,690.9362,688.1038,690.4475,4960.0
2022-03-28 11:20:00,691.93,692.09,689.31,689.79,9913.0,690.0685,690.2281,687.4556,687.9343,9913.0
2022-03-28 11:30:00,689.92,690.57,689.13,690.34,10226.0,688.0639,688.7122,687.2761,688.4828,10226.0
2022-03-28 11:40:00,689.78,689.82,688.63,688.63,3602.0,687.9243,687.9642,686.7774,686.7774,3602.0
2022-03-28 11:50:00,687.81,688.96,686.43,686.48,4793.0,685.9596,687.1065,684.5833,684.6332,4793.0
2022-03-28 12:00:00,686.81,687.52,686.03,687.2,5177.0,684.9623,685.6704,684.1844,685.3512,5177.0
2022-03-28 12:10:00,687.13,688.0,686.9,687.04,1801.0,685.2814,686.1491,685.0521,685.1917,1801.0
2022-03-28 12:20:00,686.99,687.86,686.99,687.82,1998.0,685.1418,686.0095,685.1418,685.9696,1998.0
2022-03-28 12:30:00,687.49,688.09,687.49,688.03,1250.0,685.6405,686.2389,685.6405,686.179,1250.0
2022-03-28 12:40:00,687.89,688.99,687.71,687.71,5867.0,686.0394,687.1364,685.8599,685.8599,5867.0
2022-03-28 12:50:00,687.59,688.55,687.54,688.24,6575.0,685.7402,686.6976,685.6903,686.3885,6575.0
2022-03-28 13:00:00,687.43,687.83,686.7,687.03,3093.0,685.5806,685.9796,684.8526,685.1817,3093.0
2022-03-28 13:10:00,687.13,688.19,687.01,687.75,3300.0,685.2814,686.3386,685.1618,685.8998,3300.0
2022-03-28 13:20:00,687.63,688.68,687.63,687.71,4696.0,685.7801,686.8273,685.7801,685.8599,4696.0
2022-03-28 13:30:00,687.76,687.94,687.45,687.94,2777.0,685.9097,686.0893,685.6006,686.0893,2777.0
2022-03-28 13:40:00,688.29,688.33,686.51,686.58,3086.0,686.4383,686.4782,684.6631,684.7329,3086.0
2022-03-28 13:50:00,687.0,687.13,686.54,687.12,1892.0,685.1518,685.2814,684.693,685.2715,1892.0
2022-03-28 14:00:00,687.42,687.82,686.95,687.7,2974.0,685.5707,685.9696,685.1019,685.8499,2974.0
2022-03-28 14:10:00,687.5,688.09,687.5,687.77,1100.0,685.6504,686.2389,685.6504,685.9197,1100.0
2022-03-28 14:20:00,688.35,690.31,688.35,690.31,1954.0,686.4982,688.4529,686.4982,688.4529,1954.0
2022-03-28 14:30:00,690.08,691.0,689.59,690.35,3200.0,688.2235,689.141,687.7348,688.4928,3200.0
2022-03-28 14:40:00,691.08,691.25,690.47,691.12,2150.0,689.2208,689.3904,688.6125,689.2607,2150.0
2022-03-28 14:50:00,691.13,692.03,690.29,691.71,4487.0,689.2707,690.1683,688.4329,689.8491,4487.0
2022-03-28 15:00:00,690.99,691.06,690.6,691.02,2785.0,689.1311,689.2009,688.7421,689.161,2785.0
2022-03-28 15:10:00,690.86,691.26,690.56,691.25,2199.0,689.0014,689.4003,688.7022,689.3904,2199.0
2022-03-28 15:20:00,691.48,691.96,690.56,690.95,4179.0,689.6197,690.0984,688.7022,689.0912,4179.0
2022-03-28 15:30:00,691.27,691.96,690.83,691.12,5561.0,689.4103,690.0984,688.9715,689.2607,5561.0
2022-03-28 15:40:00,690.99,692.14,690.8,692.1,10534.0,689.1311,690.278,688.9416,690.2381,10534.0
2022-03-28 15:50:00,691.99,694.23,690.31,693.65,60207.0,690.1284,692.3623,688.4529,691.7839,60207.0
2022-03-29 09:30:00,692.56,693.0,684.66,685.08,32363.0,690.6968,691.1356,682.8181,683.237,32363.0
2022-03-29 09:40:00,685.93,686.01,680.12,681.09,13174.0,684.0847,684.1644,678.2903,679.2577,13174.0
2022-03-29 09:50:00,681.21,687.0,680.63,684.96,22630.0,679.3774,685.1518,678.7989,683.1173,22630.0
2022-03-29 10:00:00,685.66,687.7,682.73,682.88,6576.0,683.8154,685.8499,680.8933,681.0429,6576.0
2022-03-29 10:10:00,682.77,683.65,681.45,683.2,6558.0,680.9332,681.8108,679.6167,681.362,6558.0
2022-03-29 10:20:00,682.86,683.16,681.26,682.48,4733.0,681.0229,681.3221,679.4272,680.6439,4733.0
2022-03-29 10:30:00,682.19,683.79,682.18,683.73,5965.0,680.3547,681.9504,680.3448,681.8906,5965.0
2022-03-29 10:40:00,684.31,684.55,682.77,683.38,13189.0,682.469,682.7084,680.9332,681.5415,13189.0
2022-03-29 10:50:00,683.75,684.03,682.88,683.85,1568.0,681.9105,682.1898,681.0429,682.0103,1568.0
2022-03-29 11:00:00,684.25,686.32,683.82,685.69,4159.0,682.4092,684.4736,681.9803,683.8453,4159.0
2022-03-29 11:10:00,684.68,686.05,684.5,685.46,4554.0,682.838,684.2043,682.6585,683.6159,4554.0
2022-03-29 11:20:00,685.78,687.0,685.45,686.55,4126.0,683.9351,685.1518,683.606,684.703,4126.0
2022-03-29 11:30:00,687.25,689.82,686.99,688.75,7818.0,685.4011,687.9642,685.1418,686.8971,7818.0
2022-03-29 11:40:00,688.5,689.18,688.07,688.75,4267.0,686.6478,687.3259,686.2189,686.8971,4267.0
2022-03-29 11:50:00,689.29,689.33,688.37,689.05,3970.0,687.4356,687.4755,686.5181,687.1963,3970.0
2022-03-29 12:00:00,688.88,689.19,688.2,688.48,4505.0,687.0267,687.3359,686.3486,686.6278,4505.0
2022-03-29 12:10:00,688.5,689.88,688.42,689.43,3888.0,686.6478,688.024,686.568,687.5752,3888.0
2022-03-29 12:20:00,689.14,689.42,689.0,689.04,2737.0,687.286,687.5653,687.1464,687.1863,2737.0
2022-03-29 12:30:00,689.0,689.0,687.38,687.76,1997.0,687.1464,687.1464,685.5308,685.9097,1997.0
2022-03-29 12:40:00,687.57,688.43,687.24,688.27,2750.0,685.7203,686.5779,685.3911,686.4184,2750.0
2022-03-29 12:50:00,688.3,688.43,687.43,688.25,3360.0,686.4483,686.5779,685.5806,686.3984,3360.0
2022-03-29 13:00:00,688.18,688.42,686.74,686.96,2364.0,686.3286,686.568,684.8925,685.1119,2364.0
2022-03-29 13:10:00,686.88,687.62,686.88,687.35,1463.0,685.0321,685.7701,685.0321,685.5008,1463.0
2022-03-29 13:20:00,686.71,689.17,686.71,687.71,7181.0,684.8626,687.3159,684.8626,685.8599,7181.0
2022-03-29 13:30:00,687.85,689.94,687.77,689.46,4550.0,685.9995,688.0839,685.9197,687.6052,4550.0
2022-03-29 13:40:00,689.35,691.96,689.04,691.04,4292.0,687.4955,690.0984,687.1863,689.1809,4292.0
2022-03-29 13:50:00,691.38,691.75,690.26,691.3,2350.0,689.52,689.889,688.403,689.4402,2350.0
2022-03-29 14:00:00,690.54,691.7,690.54,691.7,1664.0,688.6823,689.8391,688.6823,689.8391,1664.0
2022-03-29 14:10:00,691.77,692.59,691.74,692.0,5093.0,689.909,690.7267,689.879,690.1383,5093.0
2022-03-29 14:20:00,691.92,693.24,691.91,693.05,2655.0,690.0586,691.375,690.0486,691.1855,2655.0
2022-03-29 14:30:00,693.05,693.38,691.66,693.29,2612.0,691.1855,691.5146,689.7992,691.4249,2612.0
2022-03-29 14:40:00,693.15,694.71,693.15,694.71,3350.0,691.2852,692.841,691.2852,692.841,3350.0
2022-03-29 14:50:00,694.42,695.53,694.31,695.0,7557.0,692.5518,693.6588,692.4421,693.1303,7557.0
2022-03-29 15:00:00,694.82,696.58,694.81,696.51,10434.0,692.9507,694.706,692.9408,694.6362,10434.0
2022-03-29 15:10:00,696.6,697.24,695.56,695.56,5535.0,694.726,695.3642,693.6888,693.6888,5535.0
2022-03-29 15:20:00,695.98,696.34,695.0,695.55,4928.0,694.1076,694.4667,693.1303,693.6788,4928.0
2022-03-29 15:30:00,695.54,696.7,695.37,696.19,6500.0,693.6688,694.8257,693.4993,694.3171,6500.0
2022-03-29 15:40:00,696.24,697.69,695.8,697.69,13048.0,694.3669,695.813,693.9281,695.813,13048.0
2022-03-29 15:50:00,697.81,699.0,697.41,698.69,58235.0,695.9327,697.1195,695.5338,696.8103,58235.0
2022-03-30 09:30:00,700.05,700.05,696.11,698.57,28442.0,698.1667,698.1667,694.2373,696.6907,28442.0
2022-03-30 09:40:00,698.98,700.0,697.79,699.98,17671.0,697.0996,698.1168,695.9128,698.0969,17671.0
2022-03-30 09:50:00,699.95,700.0,699.1,699.7,82427.0,698.0669,698.1168,697.2192,697.8176,82427.0
2022-03-30 10:00:00,699.99,700.0,698.05,698.05,6440.0,698.1068,698.1168,696.1721,696.1721,6440.0
2022-03-30 10:10:00,698.76,698.85,697.04,697.66,2824.0,696.8801,696.9699,695.1648,695.7831,2824.0
2022-03-30 10:20:00,698.09,698.23,696.01,696.94,3966.0,696.212,696.3516,694.1375,695.065,3966.0
2022-03-30 10:30:00,696.02,698.54,695.33,698.39,6119.0,694.1475,696.6607,693.4594,696.5111,6119.0
2022-03-30 10:40:00,698.34,700.0,697.8,699.82,6982.0,696.4613,698.1168,695.9227,697.9373,6982.0
2022-03-30 10:50:00,699.97,700.0,699.48,699.65,3805.0,698.0869,698.1168,697.5982,697.7678,3805.0
2022-03-30 11:00:00,700.0,700.56,699.4,700.49,20219.0,698.1168,698.6753,697.5184,698.6055,20219.0
2022-03-30 11:10:00,700.32,702.29,700.14,701.9,20091.0,698.436,700.4007,698.2564,700.0117,20091.0
2022-03-30 11:20:00,702.69,703.03,699.88,699.94,10898.0,700.7996,701.1387,697.9971,698.057,10898.0
2022-03-30 11:30:00,699.51,700.1,698.67,699.01,3887.0,697.6281,698.2165,696.7904,697.1295,3887.0
2022-03-30 11:40:00,698.79,698.86,697.91,698.16,2050.0,696.9101,696.9799,696.0324,696.2818,2050.0
2022-03-30 11:50:00,698.03,698.89,696.62,696.62,3276.0,696.1521,697.0098,694.7459,694.7459,3276.0
2022-03-30 12:00:00,697.21,698.39,695.82,696.0,7140.0,695.3343,696.5111,693.9481,694.1276,7140.0
2022-03-30 12:10:00,696.47,697.15,696.26,696.76,1810.0,694.5963,695.2745,694.3869,694.8855,1810.0
2022-03-30 12:20:00,697.98,698.17,697.0,697.0,4052.0,696.1022,696.2917,695.1249,695.1249,4052.0
2022-03-30 12:30:00,696.82,697.33,696.79,697.04,1235.0,694.9454,695.454,694.9154,695.1648,1235.0
2022-03-30 12:40:00,696.6,697.49,696.6,697.11,800.0,694.726,695.6136,694.726,695.2346,800.0
2022-03-30 12:50:00,697.48,697.48,695.61,695.68,3432.0,695.6036,695.6036,693.7386,693.8084,3432.0
2022-03-30 13:00:00,695.56,696.01,695.27,695.89,3804.0,693.6888,694.1375,693.3995,694.0179,3804.0
2022-03-30 13:10:00,696.11,697.11,696.1,696.67,1000.0,694.2373,695.2346,694.2273,694.7958,1000.0
2022-03-30 13:20:00,696.33,696.52,695.76,695.97,2646.0,694.4567,694.6462,693.8882,694.0977,2646.0
2022-03-30 13:30:00,696.0,696.92,695.6,696.18,2230.0,694.1276,695.0451,693.7287,694.3071,2230.0
2022-03-30 13:40:00,696.52,696.52,695.39,696.13,1929.0,694.6462,694.6462,693.5192,694.2572,1929.0
2022-03-30 13:50:00,696.4,696.78,695.99,696.0,1400.0,694.5265,694.9055,694.1176,694.1276,1400.0
2022-03-30 14:00:00,696.49,697.45,696.11,697.45,4356.0,694.6163,695.5737,694.2373,695.5737,4356.0
2022-03-30 14:10:00,697.5,697.5,696.5,696.81,1693.0,695.6235,695.6235,694.6262,694.9354,1693.0
2022-03-30 14:20:00,697.25,697.3,696.46,696.79,1500.0,695.3742,695.4241,694.5863,694.9154,1500.0
2022-03-30 14:30:00,696.97,697.99,696.84,697.02,3262.0,695.095,696.1122,694.9653,695.1448,3262.0
2022-03-30 14:40:00,696.8,697.31,696.45,697.13,3615.0,694.9254,695.434,694.5764,695.2545,3615.0
2022-03-30 14:50:00,697.26,697.28,696.6,696.86,2039.0,695.3842,695.4041,694.726,694.9853,2039.0
2022-03-30 15:00:00,696.38,697.0,696.17,696.35,4958.0,694.5066,695.1249,694.2971,694.4766,4958.0
2022-03-30 15:10:00,696.38,697.32,696.08,696.32,12519.0,694.5066,695.444,694.2074,694.4467,12519.0
2022-03-30 15:20:00,696.34,696.34,693.74,694.78,10615.0,694.4667,694.4667,691.8737,692.9109,10615.0
2022-03-30 15:30:00,695.02,695.03,692.13,692.14,8978.0,693.1502,693.1602,690.268,690.278,8978.0
2022-03-30 15:40:00,691.99,693.62,690.75,693.62,13165.0,690.1284,691.754,688.8917,691.754,13165.0
2022-03-30 15:50:00,693.26,693.74,691.73,692.39,83195.0,691.3949,691.8737,689.8691,690.5273,83195.0
2022-03-31 09:30:00,695.77,697.41,691.77,696.64,18233.0,693.8982,695.5338,689.909,694.7659,18233.0
2022-03-31 09:40:00,696.42,700.81,695.08,700.2,23006.0,694.5464,698.9246,693.21,698.3163,23006.0
2022-03-31 09:50:00,700.51,705.5,699.83,705.01,41409.0,698.6254,703.602,697.9473,703.1133,41409.0
2022-03-31 10:00:00,704.67,707.86,703.21,706.06,30201.0,702.7742,705.9557,701.3182,704.1605,30201.0
2022-03-31 10:10:00,706.7,710.21,706.7,709.52,41711.0,704.7988,708.2993,704.7988,707.6112,41711.0
2022-03-31 10:20:00,709.86,710.0,705.96,706.89,16990.0,707.9503,708.0899,704.0608,704.9883,16990.0
2022-03-31 10:30:00,707.15,707.15,704.46,704.95,7641.0,705.2476,705.2476,702.5648,703.0535,7641.0
2022-03-31 10:40:00,705.21,705.21,702.02,702.59,5715.0,703.3128,703.3128,700.1314,700.6998,5715.0
2022-03-31 10:50:00,702.6,705.72,701.5,705.72,7192.0,700.7098,703.8214,699.6128,703.8214,7192.0
2022-03-31 11:00:00,705.39,705.39,704.55,705.21,5619.0,703.4923,703.4923,702.6546,703.3128,5619.0
2022-03-31 11:10:00,705.9,707.15,705.7,706.9,16710.0,704.0009,705.2476,703.8015,704.9983,16710.0
2022-03-31 11:20:00,706.61,706.84,705.35,706.39,5492.0,704.709,704.9384,703.4524,704.4896,5492.0
2022-03-31 11:30:00,706.43,706.83,703.7,705.83,8666.0,704.5295,704.9284,701.8069,703.9311,8666.0
2022-03-31 11:40:00,705.85,706.18,705.37,706.18,3785.0,703.9511,704.2802,703.4724,704.2802,3785.0
2022-03-31 11:50:00,706.38,707.34,706.14,707.29,8069.0,704.4796,705.4371,704.2403,705.3872,8069.0
2022-03-31 12:00:00,707.44,708.0,706.98,708.0,6762.0,705.5368,706.0953,705.078,706.0953,6762.0
2022-03-31 12:10:00,707.66,709.29,707.46,708.8,7117.0,705.7562,707.3818,705.5567,706.8931,7117.0
2022-03-31 12:20:00,708.75,709.0,707.54,707.54,3497.0,706.8433,707.0926,705.6365,705.6365,3497.0
2022-03-31 12:30:00,707.49,707.5,706.22,707.32,6586.0,705.5867,705.5966,704.3201,705.4171,6586.0
2022-03-31 12:40:00,707.61,708.6,707.58,708.12,3229.0,705.7063,706.6937,705.6764,706.215,3229.0
2022-03-31 12:50:00,708.32,708.5,707.71,707.76,5292.0,706.4144,706.5939,705.8061,705.8559,5292.0
2022-03-31 13:00:00,707.85,708.91,707.85,708.55,2680.0,705.9457,707.0028,705.9457,706.6438,2680.0
2022-03-31 13:10:00,708.55,708.87,707.67,708.75,3523.0,706.6438,706.963,705.7662,706.8433,3523.0
2022-03-31 13:20:00,708.51,708.51,707.34,708.27,5020.0,706.6039,706.6039,705.4371,706.3646,5020.0
2022-03-31 13:30:00,708.01,708.28,706.0,706.47,5573.0,706.1053,706.3745,704.1007,704.5694,5573.0
2022-03-31 13:40:00,707.38,707.54,706.89,707.1,3440.0,705.477,705.6365,704.9883,705.1977,3440.0
2022-03-31 13:50:00,707.38,708.23,706.4,706.86,5817.0,705.477,706.3247,704.4996,704.9584,5817.0
2022-03-31 14:00:00,706.56,706.56,705.27,705.75,4875.0,704.6592,704.6592,703.3726,703.8513,4875.0
2022-03-31 14:10:00,705.86,705.86,704.46,705.17,4855.0,703.961,703.961,702.5648,703.2729,4855.0
2022-03-31 14:20:00,705.01,706.36,704.97,705.37,3400.0,703.1133,704.4597,703.0734,703.4724,3400.0
2022-03-31 14:30:00,706.14,706.57,705.78,706.06,4762.0,704.2403,704.6691,703.8813,704.1605,4762.0
2022-03-31 14:40:00,706.1,706.3,705.7,705.72,4156.0,704.2004,704.3999,703.8015,703.8214,4156.0
2022-03-31 14:50:00,705.84,706.66,705.56,706.44,3450.0,703.9411,704.7589,703.6619,704.5395,3450.0
2022-03-31 15:00:00,706.52,707.25,705.39,705.86,4405.0,704.6193,705.3473,703.4923,703.961,4405.0
2022-03-31 15:10:00,705.68,705.79,705.34,705.52,4424.0,703.7815,703.8912,703.4424,703.622,4424.0
2022-03-31 15:20:00,705.55,705.55,704.38,705.02,8875.0,703.6519,703.6519,702.485,703.1233,8875.0
2022-03-31 15:30:00,704.97,705.28,704.11,704.11,7500.0,703.0734,703.3826,702.2158,702.2158,7500.0
2022-03-31 15:40:00,704.64,704.64,701.11,701.11,12863.0,702.7443,702.7443,699.2238,699.2238,12863.0
2022-03-31 15:50:00,700.28,702.54,696.97,698.4,55053.0,698.3961,700.65,695.095,696.5211,55053.0
2022-04-01 09:30:00,701.82,701.95,692.52,695.48,17785.0,699.9319,700.0616,690.6569,693.609,17785.0
2022-04-01 09:40:00,695.43,697.82,694.54,696.93,4691.0,693.5591,695.9427,692.6715,695.0551,4691.0
2022-04-01 09:50:00,697.84,698.97,696.21,696.22,4164.0,695.9626,697.0896,694.337,694.347,4164.0
2022-04-01 10:00:00,696.66,698.7,696.66,697.13,5514.0,694.7858,696.8203,694.7858,695.2545,5514.0
2022-04-01 10:10:00,697.27,698.09,695.73,697.59,2935.0,695.3942,696.212,693.8583,695.7133,2935.0
2022-04-01 10:20:00,695.77,695.77,692.52,692.52,6094.0,693.8982,693.8982,690.6569,690.6569,6094.0
2022-04-01 10:30:00,692.74,692.74,689.76,692.23,5145.0,690.8763,690.8763,687.9044,690.3677,5145.0
2022-04-01 10:40:00,692.79,693.08,690.75,690.75,3919.0,690.9262,691.2154,688.8917,688.8917,3919.0
2022-04-01 10:50:00,690.56,692.7,690.56,691.53,4436.0,688.7022,690.8365,688.7022,689.6696,4436.0
2022-04-01 11:00:00,691.73,691.8,690.48,690.48,2786.0,689.8691,689.9389,688.6224,688.6224,2786.0
2022-04-01 11:10:00,690.14,691.31,688.92,688.92,3032.0,688.2833,689.4502,687.0666,687.0666,3032.0
2022-04-01 11:20:00,688.42,690.83,688.21,689.89,2941.0,686.568,688.9715,686.3585,688.034,2941.0
2022-04-01 11:30:00,689.31,689.54,688.53,689.16,2900.0,687.4556,687.685,686.6777,687.306,2900.0
2022-04-01 11:40:00,688.46,688.84,687.36,687.36,11436.0,686.6079,686.9868,685.5108,685.5108,11436.0
2022-04-01 11:50:00,687.37,687.83,686.87,686.93,2007.0,685.5208,685.9796,685.0221,685.082,2007.0
2022-04-01 12:00:00,686.61,687.27,685.83,685.84,1600.0,684.7628,685.4211,683.9849,683.9949,1600.0
2022-04-01 12:10:00,685.59,685.96,685.33,685.43,1978.0,683.7456,684.1146,683.4863,683.586,1978.0
2022-04-01 12:20:00,685.44,686.88,685.44,686.88,3337.0,683.596,685.0321,683.596,685.0321,3337.0
2022-04-01 12:30:00,687.19,687.22,686.19,686.24,2791.0,685.3413,685.3712,684.344,684.3938,2791.0
2022-04-01 12:40:00,685.98,688.76,685.64,688.76,6223.0,684.1345,686.9071,683.7954,686.9071,6223.0
2022-04-01 12:50:00,688.61,689.54,688.08,689.19,900.0,686.7575,687.685,686.2289,687.3359,900.0
2022-04-01 13:00:00,689.56,689.56,687.51,687.51,4202.0,687.7049,687.7049,685.6604,685.6604,4202.0
2022-04-01 13:10:00,686.77,688.55,686.77,688.15,2101.0,684.9224,686.6976,684.9224,686.2987,2101.0
2022-04-01 13:20:00,688.02,688.56,687.75,687.88,3588.0,686.169,686.7076,685.8998,686.0294,3588.0
2022-04-01 13:30:00,687.78,687.78,686.3,686.44,3957.0,685.9297,685.9297,684.4537,684.5933,3957.0
2022-04-01 13:40:00,686.15,688.42,685.28,688.41,3481.0,684.3041,686.568,683.4364,686.558,3481.0
2022-04-01 13:50:00,688.05,690.6,687.7,690.6,2735.0,686.199,688.7421,685.8499,688.7421,2735.0
2022-04-01 14:00:00,690.5,693.15,690.16,692.68,8288.0,688.6424,691.2852,688.3033,690.8165,8288.0
2022-04-01 14:10:00,692.68,694.39,692.09,694.39,3400.0,690.8165,692.5219,690.2281,692.5219,3400.0
2022-04-01 14:20:00,693.81,695.05,693.75,695.05,3288.0,691.9435,693.1801,691.8836,693.1801,3288.0
2022-04-01 14:30:00,694.96,695.23,693.89,694.07,3882.0,693.0904,693.3596,692.0233,692.2028,3882.0
2022-04-01 14:40:00,694.41,695.5,694.04,694.35,1442.0,692.5419,693.6289,692.1728,692.482,1442.0
2022-04-01 14:50:00,694.21,694.99,694.07,694.44,1842.0,692.3424,693.1203,692.2028,692.5718,1842.0
2022-04-01 15:00:00,694.79,695.23,694.52,694.52,3219.0,692.9208,693.3596,692.6516,692.6516,3219.0
2022-04-01 15:10:00,694.94,695.19,694.0,694.79,2620.0,693.0704,693.3198,692.133,692.9208,2620.0
2022-04-01 15:20:00,694.4,694.64,693.39,694.02,4751.0,692.5319,692.7712,691.5246,692.1529,4751.0
2022-04-01 15:30:00,693.85,694.07,691.82,692.27,25414.0,691.9834,692.2028,689.9588,690.4076,25414.0
2022-04-01 15:40:00,692.56,693.85,692.11,693.56,6909.0,690.6968,691.9834,690.248,691.6941,6909.0
2022-04-01 15:50:00,693.65,695.37,693.51,694.83,27170.0,691.7839,693.4993,691.6443,692.9607,27170.0
2022-04-04 09:30:00,700.0,700.0,692.5,692.62,17685.0,698.1168,698.1168,690.637,690.7567,17685.0
2022-04-04 09:40:00,692.77,698.26,692.77,698.22,3017.0,690.9063,696.3815,690.9063,696.3416,3017.0
2022-04-04 09:50:00,698.19,700.49,697.57,699.75,6552.0,696.3117,698.6055,695.6934,697.8675,6552.0
2022-04-04 10:00:00,699.34,702.52,699.14,701.08,4875.0,697.4586,700.63,697.2591,699.1939,4875.0
2022-04-04 10:10:00,701.58,701.58,700.45,700.92,2961.0,699.6926,699.6926,698.5656,699.0343,2961.0
2022-04-04 10:20:00,702.7,704.17,702.01,704.17,4736.0,700.8095,702.2756,700.1214,702.2756,4736.0
2022-04-04 10:30:00,703.91,704.02,702.46,702.87,3918.0,702.0163,702.126,700.5702,700.9791,3918.0
2022-04-04 10:40:00,702.86,703.5,702.29,703.12,2453.0,700.9691,701.6074,700.4007,701.2284,2453.0
2022-04-04 10:50:00,703.09,703.55,700.32,700.67,3874.0,701.1985,701.6573,698.436,698.785,3874.0
2022-04-04 11:00:00,700.56,700.78,699.43,700.33,1182.0,698.6753,698.8947,697.5483,698.4459,1182.0
2022-04-04 11:10:00,700.22,702.51,700.2,702.51,2342.0,698.3362,700.6201,698.3163,700.6201,2342.0
2022-04-04 11:20:00,702.51,702.52,700.86,701.27,1583.0,700.6201,700.63,698.9745,699.3834,1583.0
2022-04-04 11:30:00,702.06,702.06,699.1,699.3,1768.0,700.1713,700.1713,697.2192,697.4187,1768.0
2022-04-04 11:40:00,699.15,700.52,697.24,698.75,10494.0,697.2691,698.6354,695.3642,696.8702,10494.0
2022-04-04 11:50:00,697.53,697.75,696.34,696.8,3321.0,695.6535,695.8729,694.4667,694.9254,3321.0
2022-04-04 12:00:00,696.67,696.67,694.89,695.64,3029.0,694.7958,694.7958,693.0206,693.7685,3029.0
2022-04-04 12:10:00,695.45,696.89,694.87,695.66,2796.0,693.5791,695.0152,693.0006,693.7885,2796.0
2022-04-04 12:20:00,696.21,696.21,694.89,695.33,2100.0,694.337,694.337,693.0206,693.4594,2100.0
2022-04-04 12:30:00,695.69,696.78,695.57,696.57,2155.0,693.8184,694.9055,693.6987,694.696,2155.0
2022-04-04 12:40:00,696.57,697.27,696.04,696.05,2016.0,694.696,695.3942,694.1675,694.1774,2016.0
2022-04-04 12:50:00,696.39,696.83,695.94,695.95,1908.0,694.5165,694.9553,694.0677,694.0777,1908.0
2022-04-04 13:00:00,696.28,697.27,696.28,697.27,1125.0,694.4068,695.3942,694.4068,695.3942,1125.0
2022-04-04 13:10:00,696.91,697.95,696.8,697.89,2094.0,695.0351,696.0723,694.9254,696.0125,2094.0
2022-04-04 13:20:00,697.62,697.62,696.34,696.6,1100.0,695.7432,695.7432,694.4667,694.726,1100.0
2022-04-04 13:30:00,696.81,696.86,696.09,696.13,1962.0,694.9354,694.9853,694.2173,694.2572,1962.0
2022-04-04 13:40:00,695.51,696.04,695.51,695.63,1857.0,693.6389,694.1675,693.6389,693.7586,1857.0
2022-04-04 13:50:00,695.72,696.14,695.35,696.14,1500.0,693.8483,694.2672,693.4793,694.2672,1500.0
2022-04-04 14:00:00,696.84,697.5,696.84,697.0,702.0,694.9653,695.6235,694.9653,695.1249,702.0
2022-04-04 14:10:00,696.97,697.42,696.57,696.89,1684.0,695.095,695.5438,694.696,695.0152,1684.0
2022-04-04 14:20:00,696.54,698.08,696.36,698.08,6245.0,694.6661,696.202,694.4866,696.202,6245.0
2022-04-04 14:30:00,697.86,698.2,697.58,697.85,1626.0,695.9826,696.3217,695.7033,695.9726,1626.0
2022-04-04 14:40:00,697.99,698.86,697.69,698.29,3229.0,696.1122,696.9799,695.813,696.4114,3229.0
2022-04-04 14:50:00,698.41,699.24,698.16,698.83,2255.0,696.5311,697.3589,696.2818,696.95,2255.0
2022-04-04 15:00:00,698.75,699.02,698.1,698.11,1271.0,696.8702,697.1394,696.2219,696.2319,1271.0
2022-04-04 15:10:00,698.18,698.66,697.97,697.97,3410.0,696.3017,696.7804,696.0923,696.0923,3410.0
2022-04-04 15:20:00,698.23,698.23,697.48,697.66,4353.0,696.3516,696.3516,695.6036,695.7831,4353.0
2022-04-04 15:30:00,697.66,698.13,697.42,697.89,1862.0,695.7831,696.2518,695.5438,696.0125,1862.0
2022-04-04 15:40:00,698.12,699.22,697.64,699.04,5020.0,696.2419,697.3389,695.7632,697.1594,5020.0
2022-04-04 15:50:00,698.32,699.34,697.2,698.44,14102.0,696.4413,697.4586,695.3243,696.561,14102.0
2022-04-05 09:30:00,697.02,703.78,695.84,703.04,17180.0,695.1448,701.8866,693.968,701.1486,17180.0
2022-04-05 09:40:00,704.75,708.21,704.56,705.4,18621.0,702.854,706.3047,702.6645,703.5023,18621.0
2022-04-05 09:50:00,705.65,707.63,705.65,707.63,4177.0,703.7516,705.7263,703.7516,705.7263,4177.0
2022-04-05 10:00:00,707.98,710.41,707.38,708.0,10036.0,706.0753,708.4988,705.477,706.0953,10036.0
2022-04-05 10:10:00,707.53,708.64,706.42,707.97,4890.0,705.6266,706.7336,704.5195,706.0654,4890.0
2022-04-05 10:20:00,707.25,707.25,705.72,706.99,2934.0,705.3473,705.3473,703.8214,705.088,2934.0
2022-04-05 10:30:00,707.43,707.98,706.03,707.25,4271.0,705.5268,706.0753,704.1306,705.3473,4271.0
2022-04-05 10:40:00,708.44,710.36,708.44,709.59,8875.0,706.5341,708.4489,706.5341,707.681,8875.0
2022-04-05 10:50:00,709.02,710.11,708.28,709.02,4052.0,707.1125,708.1996,706.3745,707.1125,4052.0
2022-04-05 11:00:00,708.83,709.55,708.45,708.62,4886.0,706.9231,707.6411,706.5441,706.7136,4886.0
2022-04-05 11:10:00,708.73,708.99,708.29,708.29,2300.0,706.8233,707.0826,706.3845,706.3845,2300.0
2022-04-05 11:20:00,708.25,710.05,708.25,709.36,6848.0,706.3446,708.1398,706.3446,707.4516,6848.0
2022-04-05 11:30:00,709.36,710.1,708.9,709.3,5669.0,707.4516,708.1896,706.9929,707.3918,5669.0
2022-04-05 11:40:00,709.21,709.21,708.35,708.54,3888.0,707.302,707.302,706.4443,706.6338,3888.0
2022-04-05 11:50:00,708.4,708.53,707.37,707.44,3599.0,706.4942,706.6239,705.467,705.5368,3599.0
2022-04-05 12:00:00,706.86,708.5,706.76,708.34,3146.0,704.9584,706.5939,704.8586,706.4344,3146.0
2022-04-05 12:10:00,708.48,709.04,708.16,708.16,1210.0,706.574,707.1325,706.2549,706.2549,1210.0
2022-04-05 12:20:00,708.34,708.89,707.79,707.79,2347.0,706.4344,706.9829,705.8859,705.8859,2347.0
2022-04-05 12:30:00,708.1,708.1,705.39,706.17,5453.0,706.195,706.195,703.4923,704.2702,5453.0
2022-04-05 12:40:00,705.57,705.8,705.41,705.8,300.0,703.6718,703.9012,703.5123,703.9012,300.0
2022-04-05 12:50:00,706.16,706.52,705.73,705.73,1678.0,704.2602,704.6193,703.8314,703.8314,1678.0
2022-04-05 13:00:00,705.49,705.49,703.38,703.38,3573.0,703.592,703.592,701.4877,701.4877,3573.0
2022-04-05 13:10:00,703.41,703.41,702.57,702.99,1750.0,701.5176,701.5176,700.6799,701.0988,1750.0
2022-04-05 13:20:00,702.73,702.73,702.28,702.28,1230.0,700.8395,700.8395,700.3907,700.3907,1230.0
2022-04-05 13:30:00,702.25,702.49,701.01,701.41,18200.0,700.3608,700.6001,699.1241,699.523,18200.0
2022-04-05 13:40:00,701.75,701.76,699.9,699.9,6585.0,699.8621,699.8721,698.0171,698.0171,6585.0
2022-04-05 13:50:00,699.7,699.7,697.8,698.21,4722.0,697.8176,697.8176,695.9227,696.3316,4722.0
2022-04-05 14:00:00,698.72,699.07,697.58,697.99,12390.0,696.8403,697.1893,695.7033,696.1122,12390.0
2022-04-05 14:10:00,698.0,698.37,697.52,698.18,6787.0,696.1222,696.4912,695.6435,696.3017,6787.0
2022-04-05 14:20:00,698.39,698.52,696.38,696.38,4817.0,696.5111,696.6408,694.5066,694.5066,4817.0
2022-04-05 14:30:00,696.39,697.07,695.08,695.32,2731.0,694.5165,695.1947,693.21,693.4494,2731.0
2022-04-05 14:40:00,695.36,696.21,694.94,695.75,4449.0,693.4893,694.337,693.0704,693.8782,4449.0
2022-04-05 14:50:00,695.95,696.7,695.57,695.57,2403.0,694.0777,694.8257,693.6987,693.6987,2403.0
2022-04-05 15:00:00,695.11,695.11,692.56,693.68,5158.0,693.24,693.24,690.6968,691.8138,5158.0
2022-04-05 15:10:00,694.44,694.44,692.59,692.6,5050.0,692.5718,692.5718,690.7267,690.7367,5050.0
2022-04-05 15:20:00,692.21,693.12,691.24,693.12,6528.0,690.3478,691.2553,689.3804,691.2553,6528.0
2022-04-05 15:30:00,692.83,692.91,689.76,690.17,12921.0,690.9661,691.0459,687.9044,688.3133,12921.0
2022-04-05 15:40:00,689.87,691.3,689.59,690.33,11422.0,688.0141,689.4402,687.7348,688.4728,11422.0
2022-04-05 15:50:00,689.34,691.87,689.12,691.47,32464.0,687.4855,690.0087,687.2661,689.6098,32464.0
2022-04-06 09:30:00,692.0,698.38,690.01,698.38,15989.0,690.1383,696.5012,688.1537,696.5012,15989.0
2022-04-06 09:40:00,698.9,699.17,696.84,699.16,3241.0,697.0198,697.289,694.9653,697.2791,3241.0
2022-04-06 09:50:00,699.32,702.43,699.29,702.19,7366.0,697.4386,700.5403,697.4087,700.3009,7366.0
2022-04-06 10:00:00,702.41,705.6,702.41,704.7,6213.0,700.5203,703.7017,700.5203,702.8042,6213.0
2022-04-06 10:10:00,705.16,705.16,702.6,703.37,5931.0,703.2629,703.2629,700.7098,701.4777,5931.0
2022-04-06 10:20:00,703.05,704.0,702.65,703.23,1600.0,701.1586,702.1061,700.7597,701.3381,1600.0
2022-04-06 10:30:00,702.1,704.46,700.96,704.17,2787.0,700.2112,702.5648,699.0742,702.2756,2787.0
2022-04-06 10:40:00,704.38,705.95,703.37,705.95,4048.0,702.485,704.0508,701.4777,704.0508,4048.0
2022-04-06 10:50:00,705.95,707.71,705.56,706.73,5007.0,704.0508,705.8061,703.6619,704.8287,5007.0
2022-04-06 11:00:00,706.83,708.76,706.63,708.39,5498.0,704.9284,706.8532,704.729,706.4842,5498.0
2022-04-06 11:10:00,708.27,708.61,706.39,706.8,2985.0,706.3646,706.7036,704.4896,704.8985,2985.0
2022-04-06 11:20:00,707.46,708.25,705.05,705.05,13923.0,705.5567,706.3446,703.1532,703.1532,13923.0
2022-04-06 11:30:00,705.17,706.48,705.15,705.31,4839.0,703.2729,704.5794,703.253,703.4125,4839.0
2022-04-06 11:40:00,705.31,706.79,705.27,706.14,5775.0,703.4125,704.8885,703.3726,704.2403,5775.0
2022-04-06 11:50:00,705.6,706.11,704.98,705.49,2102.0,703.7017,704.2104,703.0834,703.592,2102.0
2022-04-06 12:00:00,706.58,707.07,705.49,706.35,3172.0,704.6791,705.1678,703.592,704.4497,3172.0
2022-04-06 12:10:00,706.26,706.99,705.3,705.9,6523.0,704.36,705.088,703.4026,704.0009,6523.0
2022-04-06 12:20:00,705.9,705.9,703.67,703.87,3754.0,704.0009,704.0009,701.7769,701.9764,3754.0
2022-04-06 12:30:00,704.32,705.32,704.32,705.27,2800.0,702.4252,703.4225,702.4252,703.3726,2800.0
2022-04-06 12:40:00,705.6,705.87,705.05,705.4,2830.0,703.7017,703.971,703.1532,703.5023,2830.0
2022-04-06 12:50:00,705.05,706.29,705.05,705.82,2314.0,703.1532,704.3899,703.1532,703.9212,2314.0
2022-04-06 13:00:00,706.55,706.55,704.99,704.99,3428.0,704.6492,704.6492,703.0934,703.0934,3428.0
2022-04-06 13:10:00,705.4,705.9,705.0,705.14,2381.0,703.5023,704.0009,703.1034,703.243,2381.0
2022-04-06 13:20:00,705.5,706.31,704.95,706.02,2428.0,703.602,704.4098,703.0535,704.1206,2428.0
2022-04-06 13:30:00,705.83,706.9,705.83,706.69,4255.0,703.9311,704.9983,703.9311,704.7888,4255.0
2022-04-06 13:40:00,706.51,706.81,705.34,705.57,1800.0,704.6093,704.9085,703.4424,703.6718,1800.0
2022-04-06 13:50:00,705.99,706.98,705.6,706.4,3105.0,704.0907,705.078,703.7017,704.4996,3105.0
2022-04-06 14:00:00,705.49,707.48,703.2,703.2,6461.0,703.592,705.5767,701.3082,701.3082,6461.0
2022-04-06 14:10:00,703.84,703.94,702.29,703.13,6929.0,701.9465,702.0462,700.4007,701.2384,6929.0
2022-04-06 14:20:00,703.5,705.5,703.47,705.25,2844.0,701.6074,703.602,701.5775,703.3527,2844.0
2022-04-06 14:30:00,705.23,707.77,705.23,707.76,5612.0,703.3327,705.8659,703.3327,705.8559,5612.0
2022-04-06 14:40:00,707.44,708.3,707.12,708.18,10031.0,705.5368,706.3945,705.2177,706.2748,10031.0
2022-04-06 14:50:00,708.1,710.1,708.09,709.24,15388.0,706.195,708.1896,706.185,707.332,15388.0
2022-04-06 15:00:00,709.55,710.3,708.77,709.62,14115.0,707.6411,708.3891,706.8632,707.7109,14115.0
2022-04-06 15:10:00,709.4,710.27,708.66,708.66,13484.0,707.4915,708.3592,706.7535,706.7535,13484.0
2022-04-06 15:20:00,708.73,708.73,706.21,706.35,11919.0,706.8233,706.8233,704.3101,704.4497,11919.0
2022-04-06 15:30:00,706.14,706.82,705.2,706.38,9914.0,704.2403,704.9185,703.3028,704.4796,9914.0
2022-04-06 15:40:00,706.15,709.11,706.08,708.82,8112.0,704.2503,707.2023,704.1805,706.9131,8112.0
2022-04-06 15:50:00,709.08,709.66,707.78,708.58,38300.0,707.1724,707.7508,705.8759,706.6737,38300.0
2022-04-07 09:30:00,706.24,710.72,706.21,709.3,17601.0,704.34,708.808,704.3101,707.3918,17601.0
2022-04-07 09:40:00,709.39,714.0,709.39,712.21,16482.0,707.4816,712.0791,707.4816,710.294,16482.0
2022-04-07 09:50:00,710.34,716.85,710.34,716.63,26237.0,708.429,714.9215,708.429,714.7021,26237.0
2022-04-07 10:00:00,716.99,718.28,715.42,717.12,12314.0,715.0611,716.3476,713.4953,715.1908,12314.0
2022-04-07 10:10:00,716.88,719.46,716.24,718.89,4748.0,714.9514,717.5245,714.3131,716.956,4748.0
2022-04-07 10:20:00,718.45,720.35,718.44,718.66,16235.0,716.5172,718.4121,716.5072,716.7266,16235.0
2022-04-07 10:30:00,719.23,722.65,719.16,722.0,20515.0,717.2951,720.7059,717.2253,720.0576,20515.0
2022-04-07 10:40:00,721.99,722.01,720.01,720.44,10856.0,720.0477,720.0676,718.073,718.5018,10856.0
2022-04-07 10:50:00,720.36,720.51,716.85,719.5,4766.0,718.422,718.5716,714.9215,717.5644,4766.0
2022-04-07 11:00:00,719.01,719.86,718.64,719.02,5713.0,717.0757,717.9234,716.7067,717.0856,5713.0
2022-04-07 11:10:00,719.54,722.33,719.5,722.33,7691.0,717.6042,720.3867,717.5644,720.3867,7691.0
2022-04-07 11:20:00,722.9,723.58,721.86,722.35,8011.0,720.9552,721.6334,719.918,720.4067,8011.0
2022-04-07 11:30:00,722.44,723.66,721.41,723.66,5913.0,720.4964,721.7132,719.4692,721.7132,5913.0
2022-04-07 11:40:00,723.48,724.48,722.69,723.85,6452.0,721.5336,722.531,720.7458,721.9027,6452.0
2022-04-07 11:50:00,724.53,725.16,724.15,725.04,35753.0,722.5808,723.2091,722.2018,723.0894,35753.0
2022-04-07 12:00:00,725.03,725.5,723.68,723.77,28682.0,723.0795,723.5482,721.7331,721.8229,28682.0
2022-04-07 12:10:00,723.45,723.46,719.28,721.35,10127.0,721.5037,721.5137,717.3449,719.4094,10127.0
2022-04-07 12:20:00,722.59,722.59,719.68,720.22,3812.0,720.646,720.646,717.7439,718.2824,3812.0
2022-04-07 12:30:00,720.2,721.45,719.21,720.55,3487.0,718.2625,719.5091,717.2751,718.6115,3487.0
2022-04-07 12:40:00,721.14,722.95,721.14,722.05,2600.0,719.1999,721.0051,719.1999,720.1075,2600.0
2022-04-07 12:50:00,721.95,722.92,721.38,722.54,2927.0,720.0078,720.9752,719.4393,720.5962,2927.0
2022-04-07 13:00:00,722.33,722.36,721.66,721.8,1602.0,720.3867,720.4167,719.7185,719.8582,1602.0
2022-04-07 13:10:00,721.24,722.67,721.24,722.67,3070.0,719.2997,720.7258,719.2997,720.7258,3070.0
2022-04-07 13:20:00,722.54,722.54,720.56,721.48,2600.0,720.5962,720.5962,718.6215,719.539,2600.0
2022-04-07 13:30:00,721.35,721.9,721.04,721.04,1702.0,719.4094,719.9579,719.1002,719.1002,1702.0
2022-04-07 13:40:00,721.27,722.0,720.64,721.33,3007.0,719.3296,720.0576,718.7013,719.3894,3007.0
2022-04-07 13:50:00,721.19,723.59,720.72,722.8,5425.0,719.2498,721.6433,718.7811,720.8555,5425.0
2022-04-07 14:00:00,722.79,723.42,721.47,723.42,1875.0,720.8455,721.4738,719.5291,721.4738,1875.0
2022-04-07 14:10:00,723.73,725.44,723.59,724.29,10514.0,721.783,723.4884,721.6433,722.3415,10514.0
2022-04-07 14:20:00,724.43,724.52,723.67,723.92,2462.0,722.4811,722.5708,721.7231,721.9725,2462.0
2022-04-07 14:30:00,723.89,723.89,722.42,723.04,1084.0,721.9425,721.9425,720.4765,721.0948,1084.0
2022-04-07 14:40:00,723.2,724.28,722.99,724.28,2299.0,721.2544,722.3315,721.045,722.3315,2299.0
2022-04-07 14:50:00,723.8,724.95,723.8,724.19,3012.0,721.8528,722.9997,721.8528,722.2417,3012.0
2022-04-07 15:00:00,724.19,725.0,723.65,724.85,7843.0,722.2417,723.0496,721.7032,722.9,7843.0
2022-04-07 15:10:00,724.67,725.64,724.67,724.87,11073.0,722.7204,723.6878,722.7204,722.9199,11073.0
2022-04-07 15:20:00,725.01,725.97,723.3,723.36,7183.0,723.0595,724.0169,721.3541,721.414,7183.0
2022-04-07 15:30:00,724.26,725.0,723.73,724.2,3257.0,722.3115,723.0496,721.783,722.2517,3257.0
2022-04-07 15:40:00,724.43,724.51,723.25,724.0,6439.0,722.4811,722.5609,721.3043,722.0522,6439.0
2022-04-07 15:50:00,724.05,725.0,721.03,721.21,41107.0,722.1021,723.0496,719.0902,719.2698,41107.0
2022-04-08 09:30:00,725.99,738.0,725.0,734.0,58501.0,724.0369,736.0146,723.0496,732.0253,58501.0
2022-04-08 09:40:00,734.43,734.5,728.81,731.25,10941.0,732.4542,732.524,726.8493,729.2827,10941.0
2022-04-08 09:50:00,730.0,731.89,728.11,728.43,3587.0,728.0361,729.921,726.1512,726.4703,3587.0
2022-04-08 10:00:00,727.79,731.52,727.79,731.36,4470.0,725.8321,729.552,725.8321,729.3924,4470.0
2022-04-08 10:10:00,730.32,731.98,728.9,729.97,6371.0,728.3552,730.0108,726.9391,728.0062,6371.0
2022-04-08 10:20:00,730.63,732.18,729.64,730.42,7171.0,728.6644,730.2102,727.6771,728.455,7171.0
2022-04-08 10:30:00,729.72,732.98,729.19,732.82,9009.0,727.7569,731.0081,727.2283,730.8485,9009.0
2022-04-08 10:40:00,732.69,733.85,732.46,733.65,8430.0,730.7189,731.8757,730.4895,731.6763,8430.0
2022-04-08 10:50:00,733.79,736.98,733.44,736.98,8226.0,731.8159,734.9973,731.4669,734.9973,8226.0
2022-04-08 11:00:00,737.5,737.99,734.52,735.89,7756.0,735.5159,736.0046,732.5439,733.9103,7756.0
2022-04-08 11:10:00,737.08,737.25,734.34,734.37,3579.0,735.0971,735.2666,732.3644,732.3943,3579.0
2022-04-08 11:20:00,733.05,734.9,732.8,734.23,5264.0,731.0779,732.9229,730.8286,732.2547,5264.0
2022-04-08 11:30:00,733.95,735.03,733.51,734.45,4775.0,731.9755,733.0526,731.5367,732.4741,4775.0
2022-04-08 11:40:00,734.66,736.59,734.31,735.98,5385.0,732.6836,734.6084,732.3345,734.0,5385.0
2022-04-08 11:50:00,735.56,739.4,735.35,739.04,12869.0,733.5811,737.4108,733.3717,737.0518,12869.0
2022-04-08 12:00:00,738.64,739.48,737.48,738.81,5952.0,736.6529,737.4906,735.496,736.8224,5952.0
2022-04-08 12:10:00,738.71,741.0,737.74,740.54,19139.0,736.7227,739.0065,735.7553,738.5477,19139.0
2022-04-08 12:20:00,740.9,740.91,739.69,740.26,4197.0,738.9068,738.9168,737.7,738.2685,4197.0
2022-04-08 12:30:00,740.0,741.0,738.87,740.0,8322.0,738.0092,739.0065,736.8822,738.0092,8322.0
2022-04-08 12:40:00,739.88,740.76,739.52,740.37,9728.0,737.8895,738.7672,737.5305,738.3782,9728.0
2022-04-08 12:50:00,740.43,743.25,740.32,742.98,26147.0,738.438,741.2505,738.3283,740.9812,26147.0
2022-04-08 13:00:00,743.24,745.88,742.8,745.83,17786.0,741.2405,743.8734,740.8017,743.8235,17786.0
2022-04-08 13:10:00,745.81,746.26,743.52,744.44,17056.0,743.8036,744.2524,741.5197,742.4373,17056.0
2022-04-08 13:20:00,744.43,746.27,743.91,745.05,6139.0,742.4273,744.2623,741.9087,743.0456,6139.0
2022-04-08 13:30:00,744.79,744.79,742.33,742.33,4832.0,742.7863,742.7863,740.3329,740.3329,4832.0
2022-04-08 13:40:00,741.97,744.36,741.07,743.32,13449.0,739.9739,742.3575,739.0763,741.3203,13449.0
2022-04-08 13:50:00,743.78,746.11,743.74,745.35,25292.0,741.779,744.1028,741.7391,743.3448,25292.0
2022-04-08 14:00:00,745.05,745.9,743.89,745.18,8934.0,743.0456,743.8933,741.8887,743.1753,8934.0
2022-04-08 14:10:00,745.04,745.3,743.6,744.15,7889.0,743.0356,743.2949,741.5995,742.148,7889.0
2022-04-08 14:20:00,744.34,744.59,741.68,742.9,9014.0,742.3375,742.5869,739.6847,740.9014,9014.0
2022-04-08 14:30:00,743.01,743.66,742.75,743.53,3568.0,741.0111,741.6594,740.7518,741.5297,3568.0
2022-04-08 14:40:00,743.31,744.7,743.09,744.7,11796.0,741.3103,742.6966,741.0909,742.6966,11796.0
2022-04-08 14:50:00,744.68,747.43,744.68,745.61,27122.0,742.6766,745.4192,742.6766,743.6041,27122.0
2022-04-08 15:00:00,745.48,745.82,744.73,745.06,5876.0,743.4745,743.8135,742.7265,743.0556,5876.0
2022-04-08 15:10:00,745.32,746.17,742.11,742.94,14939.0,743.3149,744.1626,740.1135,740.9413,14939.0
2022-04-08 15:20:00,742.87,742.87,739.4,740.23,7905.0,740.8715,740.8715,737.4108,738.2386,7905.0
2022-04-08 15:30:00,740.56,740.56,738.31,740.1,15945.0,738.5677,738.5677,736.3237,738.1089,15945.0
2022-04-08 15:40:00,740.2,741.14,739.13,740.33,35356.0,738.2087,739.1461,737.1415,738.3383,35356.0
2022-04-08 15:50:00,740.47,740.47,737.86,739.0,28372.0,738.4779,738.4779,735.875,737.0119,28372.0
2022-04-11 09:30:00,737.75,741.85,733.29,734.0,36089.0,735.7653,739.8542,731.3173,732.0253,36089.0
2022-04-11 09:40:00,732.83,737.07,731.99,736.25,19682.0,730.8585,735.0871,730.0208,734.2693,19682.0
2022-04-11 09:50:00,736.56,737.23,733.33,733.61,3283.0,734.5785,735.2467,731.3571,731.6364,3283.0
2022-04-11 10:00:00,733.49,738.14,731.55,738.03,9323.0,731.5167,736.1542,729.5819,736.0445,9323.0
2022-04-11 10:10:00,738.22,738.94,736.17,738.94,4077.0,736.234,736.9521,734.1895,736.9521,4077.0
2022-04-11 10:20:00,738.22,738.5,734.66,734.67,14136.0,736.234,736.5132,732.6836,732.6935,14136.0
2022-04-11 10:30:00,734.34,734.56,732.23,734.56,12901.0,732.3644,732.5838,730.2601,732.5838,12901.0
2022-04-11 10:40:00,734.48,734.48,732.82,734.07,4507.0,732.5041,732.5041,730.8485,732.0952,4507.0
2022-04-11 10:50:00,733.92,736.6,733.91,735.11,5400.0,731.9456,734.6183,731.9356,733.1324,5400.0
2022-04-11 11:00:00,735.15,737.29,735.15,736.23,2968.0,733.1723,735.3065,733.1723,734.2493,2968.0
2022-04-11 11:10:00,735.5,735.85,733.38,734.22,3123.0,733.5213,733.8704,731.407,732.2448,3123.0
2022-04-11 11:20:00,733.88,734.34,732.9,733.75,4887.0,731.9057,732.3644,730.9283,731.776,4887.0
2022-04-11 11:30:00,733.26,733.88,733.14,733.49,4750.0,731.2873,731.9057,731.1677,731.5167,4750.0
2022-04-11 11:40:00,733.58,735.06,733.3,733.78,4344.0,731.6065,733.0825,731.3272,731.8059,4344.0
2022-04-11 11:50:00,734.18,734.18,733.18,733.9,3274.0,732.2049,732.2049,731.2075,731.9256,3274.0
2022-04-11 12:00:00,733.72,734.94,733.56,734.75,4173.0,731.7461,732.9628,731.5865,732.7733,4173.0
2022-04-11 12:10:00,734.68,737.07,734.68,736.56,2345.0,732.7035,735.0871,732.7035,734.5785,2345.0
2022-04-11 12:20:00,736.0,736.94,735.83,736.84,4352.0,734.02,734.9574,733.8504,734.8577,4352.0
2022-04-11 12:30:00,737.09,737.09,736.49,736.73,1100.0,735.107,735.107,734.5086,734.748,1100.0
2022-04-11 12:40:00,736.38,738.52,736.05,737.74,2100.0,734.3989,736.5332,734.0698,735.7553,2100.0
2022-04-11 12:50:00,737.42,737.42,736.18,736.88,3527.0,735.4361,735.4361,734.1995,734.8976,3527.0
2022-04-11 13:00:00,737.27,738.29,735.75,736.28,3725.0,735.2865,736.3038,733.7706,734.2992,3725.0
2022-04-11 13:10:00,736.92,737.11,735.38,735.6,25379.0,734.9375,735.127,733.4016,733.621,25379.0
2022-04-11 13:20:00,735.63,735.63,731.16,731.16,10106.0,733.651,733.651,729.193,729.193,10106.0
2022-04-11 13:30:00,731.44,731.83,731.0,731.76,2269.0,729.4722,729.8612,729.0334,729.7914,2269.0
2022-04-11 13:40:00,731.73,732.86,731.21,732.72,2084.0,729.7615,730.8884,729.2428,730.7488,2084.0
2022-04-11 13:50:00,733.05,733.05,731.5,731.89,3680.0,731.0779,731.0779,729.5321,729.921,3680.0
2022-04-11 14:00:00,731.05,731.05,729.47,730.54,3650.0,729.0833,729.0833,727.5075,728.5747,3650.0
2022-04-11 14:10:00,730.49,730.93,729.11,729.46,1532.0,728.5248,728.9636,727.1485,727.4976,1532.0
2022-04-11 14:20:00,729.22,729.4,728.8,729.18,1972.0,727.2582,727.4377,726.8393,727.2183,1972.0
2022-04-11 14:30:00,729.31,730.12,729.11,729.65,2585.0,727.348,728.1558,727.1485,727.687,2585.0
2022-04-11 14:40:00,730.08,730.19,730.0,730.03,900.0,728.1159,728.2256,728.0361,728.066,900.0
2022-04-11 14:50:00,730.26,730.44,729.42,729.42,1494.0,728.2954,728.4749,727.4577,727.4577,1494.0
2022-04-11 15:00:00,729.58,729.62,727.72,728.05,3815.0,727.6172,727.6571,725.7622,726.0914,3815.0
2022-04-11 15:10:00,728.38,728.38,727.62,727.66,2767.0,726.4205,726.4205,725.6625,725.7024,2767.0
2022-04-11 15:20:00,727.58,727.87,726.05,726.4,2516.0,725.6226,725.9118,724.0967,724.4458,2516.0
2022-04-11 15:30:00,726.07,727.44,725.59,726.77,4800.0,724.1167,725.483,723.638,724.8148,4800.0
2022-04-11 15:40:00,727.44,727.44,725.68,725.86,9706.0,725.483,725.483,723.7277,723.9072,9706.0
2022-04-11 15:50:00,725.52,725.61,722.02,722.38,53450.0,723.5682,723.6579,720.0776,720.4366,53450.0
2022-04-12 09:30:00,722.69,726.33,720.05,724.92,17086.0,720.7458,724.376,718.1129,722.9698,17086.0
2022-04-12 09:40:00,723.83,723.83,719.78,720.23,3950.0,721.8827,721.8827,717.8436,718.2924,3950.0
2022-04-12 09:50:00,720.15,721.6,712.48,712.52,7564.0,718.2126,719.6587,710.5632,710.6031,7564.0
2022-04-12 10:00:00,713.99,714.79,712.01,714.05,23547.0,712.0692,712.867,710.0945,712.129,23547.0
2022-04-12 10:10:00,714.49,717.62,713.78,714.95,9510.0,712.5678,715.6894,711.8597,713.0266,9510.0
2022-04-12 10:20:00,714.99,714.99,711.68,712.88,3282.0,713.0665,713.0665,709.7654,710.9622,3282.0
2022-04-12 10:30:00,713.69,716.21,712.78,716.2,1265.0,711.77,714.2832,710.8624,714.2732,1265.0
2022-04-12 10:40:00,716.59,717.97,715.91,717.97,2574.0,714.6622,716.0385,713.984,716.0385,2574.0
2022-04-12 10:50:00,718.2,722.0,718.2,722.0,1200.0,716.2679,720.0576,716.2679,720.0576,1200.0
2022-04-12 11:00:00,721.32,722.13,720.44,720.79,1500.0,719.3795,720.1873,718.5018,718.8509,1500.0
2022-04-12 11:10:00,721.5,723.57,721.27,723.21,2866.0,719.559,721.6234,719.3296,721.2644,2866.0
2022-04-12 11:20:00,722.67,724.64,722.67,724.12,2300.0,720.7258,722.6905,720.7258,722.1719,2300.0
2022-04-12 11:30:00,723.21,724.44,723.2,723.72,600.0,721.2644,722.4911,721.2544,721.773,600.0
2022-04-12 11:40:00,723.43,723.89,722.58,722.79,1619.0,721.4838,721.9425,720.6361,720.8455,1619.0
2022-04-12 11:50:00,721.75,723.91,721.36,722.73,3030.0,719.8083,721.9625,719.4193,720.7857,3030.0
2022-04-12 12:00:00,722.07,722.18,720.96,721.0,1256.0,720.1274,720.2371,719.0204,719.0603,1256.0
2022-04-12 12:10:00,720.92,721.69,720.74,721.21,755.0,718.9805,719.7485,718.801,719.2698,755.0
2022-04-12 12:20:00,720.61,720.66,719.16,720.4,2315.0,718.6714,718.7212,717.2253,718.4619,2315.0
2022-04-12 12:30:00,720.42,720.69,720.09,720.69,800.0,718.4819,718.7512,718.1528,718.7512,800.0
2022-04-12 12:40:00,720.16,720.31,718.9,718.9,1000.0,718.2226,718.3722,716.966,716.966,1000.0
2022-04-12 12:50:00,719.69,720.61,719.69,720.28,600.0,717.7538,718.6714,717.7538,718.3423,600.0
2022-04-12 13:00:00,719.83,720.25,719.83,719.95,600.0,717.8935,718.3123,717.8935,718.0131,600.0
2022-04-12 13:10:00,718.7,719.92,718.57,719.82,3296.0,716.7665,717.9832,716.6369,717.8835,3296.0
2022-04-12 13:20:00,719.83,720.57,718.5,719.53,2240.0,717.8935,718.6315,716.567,717.5943,2240.0
2022-04-12 13:30:00,719.9,721.08,719.88,719.88,1200.0,717.9633,719.1401,717.9433,717.9433,1200.0
2022-04-12 13:40:00,720.1,720.78,719.66,720.24,1465.0,718.1627,718.8409,717.7239,718.3024,1465.0
2022-04-12 13:50:00,720.06,720.06,717.8,718.2,2254.0,718.1228,718.1228,715.8689,716.2679,2254.0
2022-04-12 14:00:00,718.7,718.72,716.56,718.71,4072.0,716.7665,716.7865,714.6323,716.7765,4072.0
2022-04-12 14:10:00,718.27,719.04,716.98,717.28,6537.0,716.3377,717.1056,715.0511,715.3503,6537.0
2022-04-12 14:20:00,717.06,717.82,717.01,717.01,1300.0,715.1309,715.8889,715.0811,715.0811,1300.0
2022-04-12 14:30:00,716.63,716.89,715.14,716.81,2301.0,714.7021,714.9614,713.2161,714.8816,2301.0
2022-04-12 14:40:00,715.81,716.67,714.74,716.67,1828.0,713.8843,714.742,712.8172,714.742,1828.0
2022-04-12 14:50:00,715.95,717.31,715.27,716.37,3303.0,714.0239,715.3802,713.3457,714.4428,3303.0
2022-04-12 15:00:00,716.83,717.57,715.13,715.13,6024.0,714.9015,715.6395,713.2061,713.2061,6024.0
2022-04-12 15:10:00,715.19,715.94,714.41,714.41,4399.0,713.2659,714.0139,712.488,712.488,4399.0
2022-04-12 15:20:00,714.52,714.78,712.0,712.23,12499.0,712.5978,712.8571,710.0845,710.3139,12499.0
2022-04-12 15:30:00,712.14,715.43,712.14,715.43,5698.0,710.2242,713.5053,710.2242,713.5053,5698.0
2022-04-12 15:40:00,715.63,717.08,714.95,717.05,5803.0,713.7048,715.1509,713.0266,715.1209,5803.0
2022-04-12 15:50:00,716.88,717.94,715.29,715.48,14597.0,714.9514,716.0085,713.3657,713.5552,14597.0
2022-04-13 09:30:00,716.36,722.55,716.36,720.99,11103.0,714.4328,720.6061,714.4328,719.0503,11103.0
2022-04-13 09:40:00,720.26,723.05,720.26,721.23,6083.0,718.3223,721.1048,718.3223,719.2897,6083.0
2022-04-13 09:50:00,720.86,721.53,719.97,720.0,3071.0,718.9207,719.5889,718.0331,718.063,3071.0
2022-04-13 10:00:00,720.16,720.26,718.0,718.0,3268.0,718.2226,718.3223,716.0684,716.0684,3268.0
2022-04-13 10:10:00,718.2,720.35,717.95,720.35,1377.0,716.2679,718.4121,716.0185,718.4121,1377.0
2022-04-13 10:20:00,720.68,720.68,718.36,720.01,1678.0,718.7412,718.7412,716.4274,718.073,1678.0
2022-04-13 10:30:00,720.2,721.59,720.01,721.13,2545.0,718.2625,719.6487,718.073,719.19,2545.0
2022-04-13 10:40:00,720.85,722.12,720.83,722.12,2535.0,718.9107,720.1773,718.8908,720.1773,2535.0
2022-04-13 10:50:00,721.94,722.47,721.54,722.06,2926.0,719.9978,720.5264,719.5989,720.1175,2926.0
2022-04-13 11:00:00,722.37,723.14,721.88,722.92,2887.0,720.4266,721.1946,719.9379,720.9752,2887.0
2022-04-13 11:10:00,722.94,724.29,722.79,723.08,3979.0,720.9951,722.3415,720.8455,721.1347,3979.0
2022-04-13 11:20:00,723.16,724.5,722.44,724.39,2035.0,721.2145,722.5509,720.4964,722.4412,2035.0
2022-04-13 11:30:00,723.73,725.65,723.73,724.67,3608.0,721.783,723.6978,721.783,722.7204,3608.0
2022-04-13 11:40:00,724.79,725.09,724.23,725.09,1569.0,722.8401,723.1393,722.2816,723.1393,1569.0
2022-04-13 11:50:00,724.39,724.43,723.67,724.12,1410.0,722.4412,722.4811,721.7231,722.1719,1410.0
2022-04-13 12:00:00,724.31,725.19,724.05,725.03,2077.0,722.3614,723.239,722.1021,723.0795,2077.0
2022-04-13 12:10:00,725.52,726.64,725.34,726.64,2172.0,723.5682,724.6851,723.3886,724.6851,2172.0
2022-04-13 12:20:00,726.48,727.48,725.72,726.75,4077.0,724.5256,725.5229,723.7676,724.7948,4077.0
2022-04-13 12:30:00,726.67,728.12,726.67,728.12,2558.0,724.7151,726.1612,724.7151,726.1612,2558.0
2022-04-13 12:40:00,727.84,728.83,726.9,726.9,4463.0,725.8819,726.8693,724.9444,724.9444,4463.0
2022-04-13 12:50:00,726.95,727.01,726.38,726.69,4912.0,724.9943,725.0541,724.4258,724.735,4912.0
2022-04-13 13:00:00,727.55,728.05,727.55,727.88,1199.0,725.5927,726.0914,725.5927,725.9218,1199.0
2022-04-13 13:10:00,728.63,729.06,728.58,728.97,3513.0,726.6698,727.0986,726.6199,727.0089,3513.0
2022-04-13 13:20:00,729.26,729.81,729.15,729.41,2958.0,727.2981,727.8466,727.1884,727.4477,2958.0
2022-04-13 13:30:00,729.35,729.66,727.7,728.22,2649.0,727.3879,727.697,725.7423,726.2609,2649.0
2022-04-13 13:40:00,728.46,729.34,728.37,729.34,1425.0,726.5002,727.3779,726.4105,727.3779,1425.0
2022-04-13 13:50:00,729.05,729.68,729.04,729.42,2082.0,727.0887,727.717,727.0787,727.4577,2082.0
2022-04-13 14:00:00,729.7,730.93,729.61,730.28,4009.0,727.7369,728.9636,727.6472,728.3154,4009.0
2022-04-13 14:10:00,730.11,730.33,728.53,728.93,3293.0,728.1458,728.3652,726.5701,726.969,3293.0
2022-04-13 14:20:00,729.63,729.63,728.34,728.34,3004.0,727.6671,727.6671,726.3806,726.3806,3004.0
2022-04-13 14:30:00,728.73,729.96,728.43,729.74,1848.0,726.7695,727.9962,726.4703,727.7768,1848.0
2022-04-13 14:40:00,729.52,730.68,729.52,729.96,2143.0,727.5574,728.7143,727.5574,727.9962,2143.0
2022-04-13 14:50:00,730.1,730.39,729.91,730.11,1500.0,728.1358,728.4251,727.9463,728.1458,1500.0
2022-04-13 15:00:00,730.01,731.63,729.79,731.54,1900.0,728.0461,729.6617,727.8267,729.572,1900.0
2022-04-13 15:10:00,731.75,732.5,731.58,732.5,3857.0,729.7814,730.5294,729.6119,730.5294,3857.0
2022-04-13 15:20:00,732.14,732.27,731.73,732.07,3352.0,730.1703,730.3,729.7615,730.1005,3352.0
2022-04-13 15:30:00,731.88,732.4,731.39,731.56,4909.0,729.911,730.4296,729.4224,729.5919,4909.0
2022-04-13 15:40:00,731.39,731.39,729.52,730.55,5889.0,729.4224,729.4224,727.5574,728.5846,5889.0
2022-04-13 15:50:00,731.05,732.98,730.67,731.65,27704.0,729.0833,731.0081,728.7043,729.6817,27704.0
2022-04-14 09:30:00,732.25,736.19,731.66,734.2,27737.0,730.2801,734.2095,729.6916,732.2248,27737.0
2022-04-14 09:40:00,734.82,739.0,734.38,736.06,8162.0,732.8431,737.0119,732.4043,734.0798,8162.0
2022-04-14 09:50:00,735.83,737.55,733.86,737.28,4272.0,733.8504,735.5658,731.8857,735.2965,4272.0
2022-04-14 10:00:00,736.57,736.57,731.85,731.85,3016.0,734.5884,734.5884,729.8811,729.8811,3016.0
2022-04-14 10:10:00,732.56,733.36,731.54,733.0,3102.0,730.5892,731.3871,729.572,731.028,3102.0
2022-04-14 10:20:00,733.0,733.31,731.25,733.15,1255.0,731.028,731.3372,729.2827,731.1776,1255.0
2022-04-14 10:30:00,732.71,735.0,732.7,734.27,1605.0,730.7388,733.0227,730.7288,732.2946,1605.0
2022-04-14 10:40:00,734.17,735.76,734.03,734.73,4067.0,732.1949,733.7806,732.0553,732.7534,4067.0
2022-04-14 10:50:00,734.57,734.57,732.87,732.87,1844.0,732.5938,732.5938,730.8984,730.8984,1844.0
2022-04-14 11:00:00,732.21,732.22,731.08,732.0,1011.0,730.2402,730.2501,729.1132,730.0307,1011.0
2022-04-14 11:10:00,732.27,733.13,732.09,732.13,3238.0,730.3,731.1577,730.1205,730.1604,3238.0
2022-04-14 11:20:00,730.94,733.38,730.94,733.38,700.0,728.9736,731.407,728.9736,731.407,700.0
2022-04-14 11:30:00,733.33,733.99,732.13,733.26,1694.0,731.3571,732.0154,730.1604,731.2873,1694.0
2022-04-14 11:40:00,733.61,734.18,733.01,733.95,1800.0,731.6364,732.2049,731.038,731.9755,1800.0
2022-04-14 11:50:00,734.0,734.01,733.23,733.76,1503.0,732.0253,732.0353,731.2574,731.786,1503.0
2022-04-14 12:00:00,734.19,735.35,734.18,735.3,1546.0,732.2148,733.3717,732.2049,733.3218,1546.0
2022-04-14 12:10:00,735.8,736.3,735.37,735.96,692.0,733.8205,734.3192,733.3917,733.9801,692.0
2022-04-14 12:20:00,735.99,736.02,734.75,735.75,1991.0,734.01,734.0399,732.7733,733.7706,1991.0
2022-04-14 12:30:00,735.99,736.1,735.41,735.83,1097.0,734.01,734.1197,733.4316,733.8504,1097.0
2022-04-14 12:40:00,735.84,735.84,733.64,734.32,3263.0,733.8604,733.8604,731.6663,732.3445,3263.0
2022-04-14 12:50:00,734.08,736.16,734.08,736.16,2368.0,732.1051,734.1795,732.1051,734.1795,2368.0
2022-04-14 13:00:00,736.58,737.8,735.29,735.29,2064.0,734.5984,735.8151,733.3119,733.3119,2064.0
2022-04-14 13:10:00,735.36,736.14,733.77,734.1,2688.0,733.3817,734.1596,731.796,732.1251,2688.0
2022-04-14 13:20:00,734.57,736.11,733.99,735.67,1700.0,732.5938,734.1297,732.0154,733.6909,1700.0
2022-04-14 13:30:00,736.04,736.69,735.7,736.13,1100.0,734.0599,734.7081,733.7208,734.1496,1100.0
2022-04-14 13:40:00,736.13,737.65,736.12,736.77,1801.0,734.1496,735.6655,734.1396,734.7879,1801.0
2022-04-14 13:50:00,736.88,737.38,736.87,737.1,1000.0,734.8976,735.3963,734.8876,735.117,1000.0
2022-04-14 14:00:00,737.67,738.03,736.73,736.73,1729.0,735.6855,736.0445,734.748,734.748,1729.0
2022-04-14 14:10:00,736.67,737.45,735.12,735.12,1978.0,734.6882,735.4661,733.1423,733.1423,1978.0
2022-04-14 14:20:00,734.82,735.81,734.82,735.8,1176.0,732.8431,733.8305,732.8431,733.8205,1176.0
2022-04-14 14:30:00,735.89,735.9,734.19,734.58,2050.0,733.9103,733.9202,732.2148,732.6038,2050.0
2022-04-14 14:40:00,734.34,736.12,734.34,735.71,8103.0,732.3644,734.1396,732.3644,733.7307,8103.0
2022-04-14 14:50:00,736.21,736.21,734.28,735.49,2637.0,734.2294,734.2294,732.3046,733.5113,2637.0
2022-04-14 15:00:00,734.96,735.19,734.71,734.76,2514.0,732.9828,733.2121,732.7334,732.7833,2514.0
2022-04-14 15:10:00,734.54,737.61,734.37,737.61,7530.0,732.5639,735.6256,732.3943,735.6256,7530.0
2022-04-14 15:20:00,737.6,738.11,735.08,735.09,6265.0,735.6157,736.1243,733.1024,733.1124,6265.0
2022-04-14 15:30:00,734.91,734.91,732.27,733.24,5116.0,732.9329,732.9329,730.3,731.2674,5116.0
2022-04-14 15:40:00,733.02,733.95,732.98,733.62,9787.0,731.048,731.9755,731.0081,731.6464,9787.0
2022-04-14 15:50:00,733.35,735.37,730.97,733.37,43433.0,731.3771,733.3917,729.0035,731.397,43433.0
2022-04-18 09:30:00,727.21,732.0,726.38,727.63,8101.0,725.2536,730.0307,724.4258,725.6725,8101.0
2022-04-18 09:40:00,727.38,730.31,727.31,728.61,3883.0,725.4232,728.3453,725.3533,726.6498,3883.0
2022-04-18 09:50:00,730.05,730.05,723.51,723.51,1998.0,728.086,728.086,721.5636,721.5636,1998.0
2022-04-18 10:00:00,723.6,724.8,722.29,724.3,2025.0,721.6533,722.8501,720.3468,722.3514,2025.0
2022-04-18 10:10:00,724.55,725.29,724.29,724.78,2320.0,722.6008,723.3388,722.3415,722.8301,2320.0
2022-04-18 10:20:00,724.41,725.67,724.38,725.49,1283.0,722.4611,723.7178,722.4312,723.5382,1283.0
2022-04-18 10:30:00,725.17,726.67,724.73,724.88,2010.0,723.2191,724.7151,722.7803,722.9299,2010.0
2022-04-18 10:40:00,724.24,725.67,724.24,725.67,700.0,722.2916,723.7178,722.2916,723.7178,700.0
2022-04-18 10:50:00,725.4,725.95,724.78,724.79,1365.0,723.4485,723.997,722.8301,722.8401,1365.0
2022-04-18 11:00:00,724.41,726.82,724.1,726.82,1600.0,722.4611,724.8647,722.152,724.8647,1600.0
2022-04-18 11:10:00,726.14,727.25,725.79,726.41,1971.0,724.1865,725.2935,723.8374,724.4558,1971.0
2022-04-18 11:20:00,726.2,726.82,725.7,726.19,1262.0,724.2463,724.8647,723.7477,724.2364,1262.0
2022-04-18 11:30:00,726.05,726.69,724.7,724.7,2210.0,724.0967,724.735,722.7504,722.7504,2210.0
2022-04-18 11:40:00,724.46,724.46,723.17,723.41,3639.0,722.511,722.511,721.2245,721.4638,3639.0
2022-04-18 11:50:00,723.18,723.36,723.17,723.32,950.0,721.2345,721.414,721.2245,721.3741,950.0
2022-04-18 12:00:00,723.53,724.16,723.47,723.85,512.0,721.5835,722.2118,721.5237,721.9027,512.0
2022-04-18 12:10:00,723.62,725.0,723.62,724.19,2347.0,721.6733,723.0496,721.6733,722.2417,2347.0
2022-04-18 12:20:00,724.63,724.63,722.42,722.46,1000.0,722.6806,722.6806,720.4765,720.5164,1000.0
2022-04-18 12:30:00,723.26,723.36,722.94,722.94,1232.0,721.3142,721.414,720.9951,720.9951,1232.0
2022-04-18 12:40:00,722.18,723.05,722.05,723.0,800.0,720.2371,721.1048,720.1075,721.0549,800.0
2022-04-18 12:50:00,723.78,724.8,723.78,724.71,897.0,721.8328,722.8501,721.8328,722.7603,897.0
2022-04-18 13:00:00,724.67,725.27,724.42,725.26,1219.0,722.7204,723.3188,722.4711,723.3089,1219.0
2022-04-18 13:10:00,725.81,725.81,725.37,725.69,731.0,723.8574,723.8574,723.4186,723.7377,731.0
2022-04-18 13:20:00,725.01,726.08,724.35,725.83,1100.0,723.0595,724.1267,722.4013,723.8773,1100.0
2022-04-18 13:30:00,726.35,728.65,726.35,727.85,2116.0,724.3959,726.6897,724.3959,725.8919,2116.0
2022-04-18 13:40:00,727.46,727.72,726.4,727.07,1262.0,725.5029,725.7622,724.4458,725.114,1262.0
2022-04-18 13:50:00,726.77,729.09,726.62,728.71,3725.0,724.8148,727.1286,724.6652,726.7496,3725.0
2022-04-18 14:00:00,728.46,729.15,728.04,728.08,636.0,726.5002,727.1884,726.0814,726.1213,636.0
2022-04-18 14:10:00,726.79,727.02,725.95,726.5,1116.0,724.8347,725.0641,723.997,724.5455,1116.0
2022-04-18 14:20:00,726.85,727.5,726.0,726.0,1312.0,724.8946,725.5428,724.0469,724.0469,1312.0
2022-04-18 14:30:00,727.38,727.4,726.68,726.94,900.0,725.4232,725.4431,724.725,724.9843,900.0
2022-04-18 14:40:00,726.5,726.62,726.33,726.5,400.0,724.5455,724.6652,724.376,724.5455,400.0
2022-04-18 14:50:00,726.17,726.96,726.17,726.41,1000.0,724.2164,725.0043,724.2164,724.4558,1000.0
2022-04-18 15:00:00,726.26,726.26,725.08,725.18,2066.0,724.3062,724.3062,723.1293,723.2291,2066.0
2022-04-18 15:10:00,725.0,725.53,724.33,724.34,2815.0,723.0496,723.5781,722.3814,722.3913,2815.0
2022-04-18 15:20:00,724.28,725.5,724.28,724.57,2365.0,722.3315,723.5482,722.3315,722.6207,2365.0
2022-04-18 15:30:00,724.13,724.13,721.91,722.34,3410.0,722.1819,722.1819,719.9679,720.3967,3410.0
2022-04-18 15:40:00,721.62,722.94,720.26,720.39,5234.0,719.6786,720.9951,718.3223,718.452,5234.0
2022-04-18 15:50:00,720.05,723.41,719.26,723.41,13439.0,718.1129,721.4638,717.325,721.4638,13439.0
2022-04-19 09:30:00,724.2,725.0,722.69,723.73,10870.0,722.2517,723.0496,720.7458,721.783,10870.0
2022-04-19 09:40:00,722.4,722.8,721.25,721.25,500.0,720.4566,720.8555,719.3096,719.3096,500.0
2022-04-19 09:50:00,720.78,725.72,720.77,723.52,1978.0,718.8409,723.7676,718.8309,721.5735,1978.0
2022-04-19 10:00:00,723.83,723.83,717.33,719.26,13796.0,721.8827,721.8827,715.4002,717.325,13796.0
2022-04-19 10:10:00,718.24,723.39,718.24,722.99,2552.0,716.3077,721.4439,716.3077,721.045,2552.0
2022-04-19 10:20:00,723.73,725.1,723.5,724.59,2844.0,721.783,723.1493,721.5536,722.6407,2844.0
2022-04-19 10:30:00,725.44,725.81,724.21,724.21,1268.0,723.4884,723.8574,722.2617,722.2617,1268.0
2022-04-19 10:40:00,723.3,725.22,723.3,725.19,1668.0,721.3541,723.269,721.3541,723.239,1668.0
2022-04-19 10:50:00,724.9,724.9,722.84,722.84,715.0,722.9498,722.9498,720.8954,720.8954,715.0
2022-04-19 11:00:00,721.76,723.32,721.76,722.59,1000.0,719.8183,721.3741,719.8183,720.646,1000.0
2022-04-19 11:10:00,721.78,721.92,721.36,721.36,600.0,719.8382,719.9778,719.4193,719.4193,600.0
2022-04-19 11:20:00,721.26,721.84,720.65,721.83,2020.0,719.3196,719.8981,718.7113,719.8881,2020.0
2022-04-19 11:30:00,721.53,721.53,718.54,720.3,1157.0,719.5889,719.5889,716.6069,718.3622,1157.0
2022-04-19 11:40:00,720.71,720.71,719.18,719.5,1194.0,718.7711,718.7711,717.2452,717.5644,1194.0
2022-04-19 11:50:00,718.44,719.73,718.44,719.73,400.0,716.5072,717.7937,716.5072,717.7937,400.0
2022-04-19 12:00:00,719.96,721.18,719.85,720.79,1912.0,718.0231,719.2398,717.9134,718.8509,1912.0
2022-04-19 12:10:00,720.48,720.48,720.11,720.11,200.0,718.5417,718.5417,718.1727,718.1727,200.0
2022-04-19 12:20:00,720.19,720.19,718.31,719.03,1238.0,718.2525,718.2525,716.3776,717.0956,1238.0
2022-04-19 12:30:00,718.68,719.22,718.58,718.84,716.0,716.7466,717.2851,716.6468,716.9061,716.0
2022-04-19 12:40:00,718.47,718.93,718.23,718.24,2282.0,716.5371,716.9959,716.2978,716.3077,2282.0
2022-04-19 12:50:00,718.55,718.55,718.18,718.41,1546.0,716.6169,716.6169,716.2479,716.4773,1546.0
2022-04-19 13:00:00,718.11,718.31,717.99,717.99,995.0,716.1781,716.3776,716.0584,716.0584,995.0
2022-04-19 13:10:00,717.62,718.19,717.33,717.88,929.0,715.6894,716.2579,715.4002,715.9487,929.0
2022-04-19 13:20:00,718.18,718.18,716.07,716.33,1601.0,716.2479,716.2479,714.1436,714.4029,1601.0
2022-04-19 13:30:00,716.34,717.18,715.83,715.83,1605.0,714.4129,715.2506,713.9042,713.9042,1605.0
2022-04-19 13:40:00,715.45,716.11,714.25,714.78,2438.0,713.5252,714.1835,712.3285,712.8571,2438.0
2022-04-19 13:50:00,715.27,716.02,715.14,715.14,2340.0,713.3457,714.0937,713.2161,713.2161,2340.0
2022-04-19 14:00:00,715.18,715.3,712.67,713.15,4076.0,713.256,713.3757,710.7527,711.2314,4076.0
2022-04-19 14:10:00,713.56,713.87,710.6,713.34,7266.0,711.6403,711.9495,708.6883,711.4209,7266.0
2022-04-19 14:20:00,713.17,715.02,713.17,713.83,5224.0,711.2514,713.0964,711.2514,711.9096,5224.0
2022-04-19 14:30:00,714.33,714.33,712.83,713.81,3220.0,712.4083,712.4083,710.9123,711.8897,3220.0
2022-04-19 14:40:00,714.19,714.53,713.25,713.25,1300.0,712.2686,712.6077,711.3312,711.3312,1300.0
2022-04-19 14:50:00,713.61,714.35,713.27,713.27,2598.0,711.6902,712.4282,711.3511,711.3511,2598.0
2022-04-19 15:00:00,713.59,714.5,713.02,714.43,2406.0,711.6703,712.5778,711.1018,712.508,2406.0
2022-04-19 15:10:00,714.36,717.31,714.34,716.81,7362.0,712.4382,715.3802,712.4182,714.8816,7362.0
2022-04-19 15:20:00,716.47,717.07,716.45,716.49,2231.0,714.5425,715.1409,714.5226,714.5625,2231.0
2022-04-19 15:30:00,716.05,717.48,715.86,717.24,3579.0,714.1236,715.5498,713.9341,715.3104,3579.0
2022-04-19 15:40:00,717.01,717.62,715.85,717.23,3231.0,715.0811,715.6894,713.9242,715.3005,3231.0
2022-04-19 15:50:00,717.81,718.99,715.51,716.21,18626.0,715.8789,717.0557,713.5851,714.2832,18626.0
2022-04-20 09:30:00,720.07,721.0,713.86,717.17,7930.0,718.1328,719.0603,711.9395,715.2406,7930.0
2022-04-20 09:40:00,719.43,720.0,714.4,714.4,2447.0,717.4945,718.063,712.4781,712.4781,2447.0
2022-04-20 09:50:00,714.19,715.1,713.01,713.85,2552.0,712.2686,713.1762,711.0918,711.9296,2552.0
2022-04-20 10:00:00,714.13,717.65,714.13,717.25,2888.0,712.2088,715.7193,712.2088,715.3204,2888.0
2022-04-20 10:10:00,717.52,717.52,716.66,716.7,1150.0,715.5897,715.5897,714.732,714.7719,1150.0
2022-04-20 10:20:00,716.81,717.39,714.92,717.39,3089.0,714.8816,715.46,712.9967,715.46,3089.0
2022-04-20 10:30:00,718.0,720.53,717.85,719.83,2953.0,716.0684,718.5916,715.9188,717.8935,2953.0
2022-04-20 10:40:00,719.11,720.37,718.47,720.36,5965.0,717.1754,718.432,716.5371,718.422,5965.0
2022-04-20 10:50:00,720.4,720.56,717.95,718.43,6673.0,718.4619,718.6215,716.0185,716.4972,6673.0
2022-04-20 11:00:00,717.69,717.69,716.39,717.33,4547.0,715.7592,715.7592,714.4627,715.4002,4547.0
2022-04-20 11:10:00,717.28,717.28,715.5,715.79,1416.0,715.3503,715.3503,713.5751,713.8643,1416.0
2022-04-20 11:20:00,715.86,716.71,715.86,716.51,900.0,713.9341,714.7819,713.9341,714.5824,900.0
2022-04-20 11:30:00,716.33,718.65,716.32,718.59,1374.0,714.4029,716.7166,714.3929,716.6568,1374.0
2022-04-20 11:40:00,718.48,719.7,718.35,719.7,2268.0,716.5471,717.7638,716.4174,717.7638,2268.0
2022-04-20 11:50:00,719.24,719.28,717.86,718.26,1806.0,717.3051,717.3449,715.9288,716.3277,1806.0
2022-04-20 12:00:00,718.61,718.61,717.59,717.7,900.0,716.6767,716.6767,715.6595,715.7692,900.0
2022-04-20 12:10:00,717.78,718.19,717.61,718.19,500.0,715.849,716.2579,715.6794,716.2579,500.0
2022-04-20 12:20:00,718.06,718.07,717.03,717.03,1300.0,716.1282,716.1382,715.101,715.101,1300.0
2022-04-20 12:30:00,717.04,718.41,716.53,718.41,1096.0,715.111,716.4773,714.6023,716.4773,1096.0
2022-04-20 12:40:00,719.13,719.21,718.56,718.75,1429.0,717.1953,717.2751,716.6269,716.8164,1429.0
2022-04-20 12:50:00,718.74,718.74,718.16,718.16,500.0,716.8064,716.8064,716.228,716.228,500.0
2022-04-20 13:00:00,719.3,719.3,717.36,717.69,2296.0,717.3649,717.3649,715.4301,715.7592,2296.0
2022-04-20 13:10:00,717.54,720.56,717.54,719.38,2047.0,715.6096,718.6215,715.6096,717.4447,2047.0
2022-04-20 13:20:00,719.4,719.5,718.44,719.41,3228.0,717.4646,717.5644,716.5072,717.4746,3228.0
2022-04-20 13:30:00,719.54,720.33,719.54,720.08,3823.0,717.6042,718.3921,717.6042,718.1428,3823.0
2022-04-20 13:40:00,720.34,721.72,720.34,721.4,3180.0,718.4021,719.7784,718.4021,719.4592,3180.0
2022-04-20 13:50:00,720.35,720.7,719.92,720.7,3291.0,718.4121,718.7611,717.9832,718.7611,3291.0
2022-04-20 14:00:00,721.32,721.36,720.39,721.03,2731.0,719.3795,719.4193,718.452,719.0902,2731.0
2022-04-20 14:10:00,721.11,721.11,719.41,719.41,1496.0,719.17,719.17,717.4746,717.4746,1496.0
2022-04-20 14:20:00,720.22,720.65,719.81,720.65,2845.0,718.2824,718.7113,717.8735,718.7113,2845.0
2022-04-20 14:30:00,720.05,720.05,719.41,719.98,700.0,718.1129,718.1129,717.4746,718.0431,700.0
2022-04-20 14:40:00,719.55,720.83,719.42,720.83,1715.0,717.6142,718.8908,717.4846,718.8908,1715.0
2022-04-20 14:50:00,720.07,720.25,718.86,719.03,2389.0,718.1328,718.3123,716.9261,717.0956,2389.0
2022-04-20 15:00:00,719.68,719.68,718.68,718.99,1982.0,717.7439,717.7439,716.7466,717.0557,1982.0
2022-04-20 15:10:00,719.37,720.54,719.37,720.2,1875.0,717.4347,718.6016,717.4347,718.2625,1875.0
2022-04-20 15:20:00,720.17,720.96,719.89,720.96,1700.0,718.2326,719.0204,717.9533,719.0204,1700.0
2022-04-20 15:30:00,720.4,720.55,719.05,719.61,4600.0,718.4619,718.6115,717.1156,717.6741,4600.0
2022-04-20 15:40:00,720.07,720.48,719.25,719.62,3365.0,718.1328,718.5417,717.315,717.684,3365.0
2022-04-20 15:50:00,719.97,720.01,717.83,719.69,21942.0,718.0331,718.073,715.8988,717.7538,21942.0
2022-04-21 09:30:00,719.0,721.37,713.53,713.95,9076.0,717.0657,719.4293,711.6104,712.0293,9076.0
2022-04-21 09:40:00,714.1,716.45,714.1,715.04,17919.0,712.1789,714.5226,712.1789,713.1164,17919.0
2022-04-21 09:50:00,715.56,721.51,714.71,720.67,4800.0,713.635,719.5689,712.7872,718.7312,4800.0
2022-04-21 10:00:00,721.5,725.32,721.44,723.1,2253.0,719.559,723.3687,719.4991,721.1547,2253.0
2022-04-21 10:10:00,723.03,724.97,722.24,724.67,1256.0,721.0849,723.0196,720.297,722.7204,1256.0
2022-04-21 10:20:00,723.12,723.86,722.26,722.59,2172.0,721.1746,721.9126,720.3169,720.646,2172.0
2022-04-21 10:30:00,721.95,723.83,721.63,721.72,2540.0,720.0078,721.8827,719.6886,719.7784,2540.0
2022-04-21 10:40:00,721.78,721.78,720.86,721.34,2252.0,719.8382,719.8382,718.9207,719.3994,2252.0
2022-04-21 10:50:00,722.04,723.24,720.79,721.97,1354.0,720.0975,721.2943,718.8509,720.0277,1354.0
2022-04-21 11:00:00,722.16,722.18,719.53,719.77,1719.0,720.2172,720.2371,717.5943,717.8336,1719.0
2022-04-21 11:10:00,720.98,720.98,719.26,719.95,701.0,719.0404,719.0404,717.325,718.0131,701.0
2022-04-21 11:20:00,719.76,720.73,718.44,719.23,1000.0,717.8237,718.791,716.5072,717.2951,1000.0
2022-04-21 11:30:00,719.96,720.26,718.4,718.51,1936.0,718.0231,718.3223,716.4673,716.577,1936.0
2022-04-21 11:40:00,719.27,720.4,718.71,719.72,2053.0,717.335,718.4619,716.7765,717.7838,2053.0
2022-04-21 11:50:00,719.66,720.42,719.43,719.43,800.0,717.7239,718.4819,717.4945,717.4945,800.0
2022-04-21 12:00:00,719.4,719.74,718.48,718.48,650.0,717.4646,717.8037,716.5471,716.5471,650.0
2022-04-21 12:10:00,718.72,719.95,718.45,719.95,1100.0,716.7865,718.0131,716.5172,718.0131,1100.0
2022-04-21 12:20:00,720.32,720.32,719.73,720.26,400.0,718.3821,718.3821,717.7937,718.3223,400.0
2022-04-21 12:30:00,720.58,720.96,719.71,719.76,1517.0,718.6414,719.0204,717.7738,717.8237,1517.0
2022-04-21 12:40:00,719.93,719.93,718.76,719.11,793.0,717.9932,717.9932,716.8263,717.1754,793.0
2022-04-21 12:50:00,717.75,717.76,716.53,717.23,1514.0,715.8191,715.829,714.6023,715.3005,1514.0
2022-04-21 13:00:00,716.93,716.93,715.9,716.0,1405.0,715.0013,715.0013,713.974,714.0738,1405.0
2022-04-21 13:10:00,716.11,717.7,716.1,717.11,1300.0,714.1835,715.7692,714.1735,715.1808,1300.0
2022-04-21 13:20:00,716.99,719.0,716.98,719.0,900.0,715.0611,717.0657,715.0511,717.0657,900.0
2022-04-21 13:30:00,719.35,719.35,717.44,717.45,2600.0,717.4148,717.4148,715.5099,715.5199,2600.0
2022-04-21 13:40:00,716.81,717.19,716.36,717.19,1598.0,714.8816,715.2606,714.4328,715.2606,1598.0
2022-04-21 13:50:00,716.19,716.77,715.8,716.05,999.0,714.2633,714.8417,713.8743,714.1236,999.0
2022-04-21 14:00:00,716.11,716.11,714.82,714.82,1100.0,714.1835,714.1835,712.8969,712.8969,1100.0
2022-04-21 14:10:00,715.98,715.98,715.6,715.61,300.0,714.0538,714.0538,713.6748,713.6848,300.0
2022-04-21 14:20:00,716.81,717.08,715.27,715.27,1000.0,714.8816,715.1509,713.3457,713.3457,1000.0
2022-04-21 14:30:00,716.1,717.23,715.47,715.81,2040.0,714.1735,715.3005,713.5452,713.8843,2040.0
2022-04-21 14:40:00,716.25,716.25,715.01,715.35,500.0,714.3231,714.3231,713.0864,713.4255,500.0
2022-04-21 14:50:00,714.37,714.44,713.06,713.3,2890.0,712.4482,712.518,711.1417,711.381,2890.0
2022-04-21 15:00:00,713.35,713.35,710.76,711.02,1753.0,711.4309,711.4309,708.8479,709.1072,1753.0
2022-04-21 15:10:00,711.27,712.0,710.72,711.05,5449.0,709.3565,710.0845,708.808,709.1371,5449.0
2022-04-21 15:20:00,710.68,711.73,710.07,710.59,7107.0,708.7681,709.8153,708.1597,708.6783,7107.0
2022-04-21 15:30:00,710.74,710.84,707.04,707.79,7560.0,708.8279,708.9277,705.1379,705.8859,7560.0
2022-04-21 15:40:00,707.96,709.71,707.75,707.79,12616.0,706.0554,707.8007,705.846,705.8859,12616.0
2022-04-21 15:50:00,707.73,708.52,705.1,705.78,69093.0,705.826,706.6139,703.2031,703.8813,69093.0
2022-04-22 09:30:00,701.53,709.06,700.1,707.09,18877.0,699.6427,707.1524,698.2165,705.1877,18877.0
2022-04-22 09:40:00,707.01,708.04,701.31,704.48,5700.0,705.108,706.1352,699.4233,702.5848,5700.0
2022-04-22 09:50:00,705.19,706.28,700.02,700.02,5597.0,703.2929,704.3799,698.1368,698.1368,5597.0
2022-04-22 10:00:00,700.49,701.82,698.8,699.41,11422.0,698.6055,699.9319,696.92,697.5284,11422.0
2022-04-22 10:10:00,699.01,699.01,696.15,696.15,4212.0,697.1295,697.1295,694.2772,694.2772,4212.0
2022-04-22 10:20:00,696.12,696.45,690.46,690.46,9345.0,694.2473,694.5764,688.6025,688.6025,9345.0
2022-04-22 10:30:00,691.57,693.39,690.24,691.0,2284.0,689.7095,691.5246,688.3831,689.141,2284.0
2022-04-22 10:40:00,690.33,691.87,689.5,691.87,8603.0,688.4728,690.0087,687.6451,690.0087,8603.0
2022-04-22 10:50:00,693.28,693.28,691.28,692.29,4103.0,691.4149,691.4149,689.4203,690.4276,4103.0
2022-04-22 11:00:00,691.84,691.88,688.58,691.34,9438.0,689.9788,690.0187,686.7275,689.4801,9438.0
2022-04-22 11:10:00,690.5,690.69,688.77,688.79,3847.0,688.6424,688.8319,686.917,686.937,3847.0
2022-04-22 11:20:00,689.35,692.71,688.82,692.71,3450.0,687.4955,690.8464,686.9669,690.8464,3450.0
2022-04-22 11:30:00,692.06,692.07,690.48,690.48,3683.0,690.1982,690.2081,688.6224,688.6224,3683.0
2022-04-22 11:40:00,690.71,691.35,688.57,689.92,4134.0,688.8518,689.4901,686.7176,688.0639,4134.0
2022-04-22 11:50:00,689.84,691.67,689.84,690.88,6927.0,687.9841,689.8092,687.9841,689.0213,6927.0
2022-04-22 12:00:00,690.8,691.8,690.44,690.95,2663.0,688.9416,689.9389,688.5825,689.0912,2663.0
2022-04-22 12:10:00,690.55,692.29,690.29,691.53,4202.0,688.6922,690.4276,688.4329,689.6696,4202.0
2022-04-22 12:20:00,691.49,692.59,691.49,692.25,1500.0,689.6297,690.7267,689.6297,690.3877,1500.0
2022-04-22 12:30:00,692.32,693.99,692.32,693.72,3040.0,690.4575,692.123,690.4575,691.8537,3040.0
2022-04-22 12:40:00,692.8,693.85,692.43,693.84,1694.0,690.9362,691.9834,690.5672,691.9734,1694.0
2022-04-22 12:50:00,693.33,693.42,690.46,690.46,5476.0,691.4648,691.5545,688.6025,688.6025,5476.0
2022-04-22 13:00:00,691.02,692.12,691.02,691.45,1630.0,689.161,690.258,689.161,689.5898,1630.0
2022-04-22 13:10:00,691.35,691.86,691.1,691.69,2451.0,689.4901,689.9987,689.2408,689.8292,2451.0
2022-04-22 13:20:00,691.51,694.0,690.57,694.0,2499.0,689.6497,692.133,688.7122,692.133,2499.0
2022-04-22 13:30:00,693.42,694.49,693.42,693.55,3092.0,691.5545,692.6216,691.5545,691.6842,3092.0
2022-04-22 13:40:00,693.13,694.43,692.67,693.29,1301.0,691.2653,692.5618,690.8065,691.4249,1301.0
2022-04-22 13:50:00,693.61,694.14,692.85,693.25,2099.0,691.744,692.2726,690.986,691.385,2099.0
2022-04-22 14:00:00,692.93,692.93,690.86,690.99,1400.0,691.0658,691.0658,689.0014,689.1311,1400.0
2022-04-22 14:10:00,690.71,690.71,688.75,689.93,3564.0,688.8518,688.8518,686.8971,688.0739,3564.0
2022-04-22 14:20:00,689.47,690.79,689.22,689.84,4048.0,687.6151,688.9316,687.3658,687.9841,4048.0
2022-04-22 14:30:00,689.52,691.09,688.9,689.53,7348.0,687.665,689.2308,687.0467,687.675,7348.0
2022-04-22 14:40:00,689.65,689.65,689.12,689.26,3026.0,687.7947,687.7947,687.2661,687.4057,3026.0
2022-04-22 14:50:00,688.84,689.22,686.26,686.84,4427.0,686.9868,687.3658,684.4138,684.9922,4427.0
2022-04-22 15:00:00,686.93,687.48,686.54,686.55,2786.0,685.082,685.6305,684.693,684.703,2786.0
2022-04-22 15:10:00,686.36,691.45,686.36,690.59,3700.0,684.5135,689.5898,684.5135,688.7321,3700.0
2022-04-22 15:20:00,690.81,691.01,689.43,690.55,3969.0,688.9515,689.151,687.5752,688.6922,3969.0
2022-04-22 15:30:00,690.72,692.69,690.72,692.5,7159.0,688.8618,690.8265,688.8618,690.637,7159.0
2022-04-22 15:40:00,692.89,693.3,690.5,690.79,16273.0,691.0259,691.4348,688.6424,688.9316,16273.0
2022-04-22 15:50:00,690.77,690.92,687.01,687.93,30162.0,688.9116,689.0612,685.1618,686.0793,30162.0
2022-04-25 09:30:00,684.7,686.42,676.48,682.7,21106.0,682.858,684.5733,674.6601,680.8634,21106.0
2022-04-25 09:40:00,683.4,683.42,680.1,682.7,7705.0,681.5615,681.5814,678.2703,680.8634,7705.0
2022-04-25 09:50:00,683.0,683.16,676.48,678.39,5167.0,681.1625,681.3221,674.6601,676.5649,5167.0
2022-04-25 10:00:00,678.3,679.2,675.1,678.85,3176.0,676.4752,677.3728,673.2838,677.0237,3176.0
2022-04-25 10:10:00,678.8,681.0,676.9,679.58,4956.0,676.9738,679.1679,675.079,677.7517,4956.0
2022-04-25 10:20:00,680.63,683.0,679.86,681.02,6800.0,678.7989,681.1625,678.031,679.1879,6800.0
2022-04-25 10:30:00,680.32,684.0,680.2,681.71,3070.0,678.4898,682.1599,678.3701,679.876,3070.0
2022-04-25 10:40:00,683.02,683.56,680.09,682.01,1922.0,681.1825,681.721,678.2604,680.1752,1922.0
2022-04-25 10:50:00,683.0,683.0,680.87,681.87,1331.0,681.1625,681.1625,679.0383,680.0356,1331.0
2022-04-25 11:00:00,681.52,681.52,680.08,680.26,1900.0,679.6865,679.6865,678.2504,678.4299,1900.0
2022-04-25 11:10:00,680.21,682.12,679.75,680.53,1718.0,678.3801,680.2849,677.9213,678.6992,1718.0
2022-04-25 11:20:00,681.12,682.6,680.85,681.29,2608.0,679.2876,680.7636,679.0183,679.4571,2608.0
2022-04-25 11:30:00,679.15,679.6,677.96,678.27,2622.0,677.3229,677.7717,676.1361,676.4453,2622.0
2022-04-25 11:40:00,678.25,678.25,676.35,676.35,2369.0,676.4253,676.4253,674.5304,674.5304,2369.0
2022-04-25 11:50:00,675.93,676.57,673.1,676.48,6418.0,674.1116,674.7498,671.2892,674.6601,6418.0
2022-04-25 12:00:00,676.09,680.26,675.62,680.25,2531.0,674.2711,678.4299,673.8024,678.4199,2531.0
2022-04-25 12:10:00,679.35,680.1,678.16,678.16,1284.0,677.5224,678.2703,676.3356,676.3356,1284.0
2022-04-25 12:20:00,679.08,683.27,679.08,681.04,3026.0,677.2531,681.4318,677.2531,679.2078,3026.0
2022-04-25 12:30:00,681.26,683.48,681.26,682.72,2850.0,679.4272,681.6413,679.4272,680.8833,2850.0
2022-04-25 12:40:00,682.92,683.79,681.47,683.19,3471.0,681.0828,681.9504,679.6367,681.352,3471.0
2022-04-25 12:50:00,682.26,682.66,681.53,681.63,2168.0,680.4245,680.8235,679.6965,679.7962,2168.0
2022-04-25 13:00:00,681.15,683.3,680.51,683.23,2015.0,679.3175,681.4617,678.6792,681.3919,2015.0
2022-04-25 13:10:00,683.52,685.55,683.49,685.32,3387.0,681.6811,683.7057,681.6512,683.4763,3387.0
2022-04-25 13:20:00,684.98,685.68,684.42,685.45,1100.0,683.1372,683.8353,682.5787,683.606,1100.0
2022-04-25 13:30:00,685.55,686.03,684.27,684.27,1195.0,683.7057,684.1844,682.4291,682.4291,1195.0
2022-04-25 13:40:00,684.86,685.76,684.13,684.97,6224.0,683.0175,683.9151,682.2895,683.1272,6224.0
2022-04-25 13:50:00,685.19,685.84,683.86,684.43,2959.0,683.3467,683.9949,682.0202,682.5887,2959.0
2022-04-25 14:00:00,684.62,685.71,683.22,685.71,3774.0,682.7782,683.8653,681.382,683.8653,3774.0
2022-04-25 14:10:00,685.83,685.83,684.92,685.83,800.0,683.9849,683.9849,683.0774,683.9849,800.0
2022-04-25 14:20:00,686.21,688.85,686.21,688.85,3054.0,684.3639,686.9968,684.3639,686.9968,3054.0
2022-04-25 14:30:00,687.89,688.18,687.16,687.71,950.0,686.0394,686.3286,685.3114,685.8599,950.0
2022-04-25 14:40:00,687.66,688.33,686.72,687.92,2121.0,685.81,686.4782,684.8725,686.0693,2121.0
2022-04-25 14:50:00,687.94,688.3,686.81,686.81,5074.0,686.0893,686.4483,684.9623,684.9623,5074.0
2022-04-25 15:00:00,686.74,686.74,684.36,685.01,2910.0,684.8925,684.8925,682.5189,683.1671,2910.0
2022-04-25 15:10:00,684.77,688.0,684.77,687.75,4795.0,682.9278,686.1491,682.9278,685.8998,4795.0
2022-04-25 15:20:00,688.2,689.4,686.96,687.82,7982.0,686.3486,687.5453,685.1119,685.9696,7982.0
2022-04-25 15:30:00,687.98,687.98,685.94,687.43,9432.0,686.1291,686.1291,684.0946,685.5806,9432.0
2022-04-25 15:40:00,687.56,688.74,686.73,687.96,11573.0,685.7103,686.8871,684.8825,686.1092,11573.0
2022-04-25 15:50:00,688.21,690.56,687.8,690.31,36847.0,686.3585,688.7022,685.9496,688.4529,36847.0
2022-04-26 09:30:00,683.01,688.18,683.01,685.44,9263.0,681.1725,686.3286,681.1725,683.596,9263.0
2022-04-26 09:40:00,688.29,691.01,687.42,691.01,3389.0,686.4383,689.151,685.5707,689.151,3389.0
2022-04-26 09:50:00,690.42,691.83,689.36,690.17,3246.0,688.5626,689.9688,687.5054,688.3133,3246.0
2022-04-26 10:00:00,689.26,692.51,689.26,691.62,4031.0,687.4057,690.647,687.4057,689.7594,4031.0
2022-04-26 10:10:00,690.86,691.07,686.38,686.52,2135.0,689.0014,689.2108,684.5335,684.6731,2135.0
2022-04-26 10:20:00,687.35,689.85,687.34,689.85,1400.0,685.5008,687.9941,685.4909,687.9941,1400.0
2022-04-26 10:30:00,690.21,690.21,688.55,688.55,3403.0,688.3532,688.3532,686.6976,686.6976,3403.0
2022-04-26 10:40:00,688.61,689.34,687.7,689.34,2146.0,686.7575,687.4855,685.8499,687.4855,2146.0
2022-04-26 10:50:00,688.7,691.49,688.26,690.53,4610.0,686.8472,689.6297,686.4084,688.6723,4610.0
2022-04-26 11:00:00,690.39,691.59,688.8,690.64,3401.0,688.5327,689.7294,686.9469,688.782,3401.0
2022-04-26 11:10:00,690.17,691.36,688.66,688.66,12222.0,688.3133,689.5001,686.8073,686.8073,12222.0
2022-04-26 11:20:00,688.61,689.11,686.5,686.55,3400.0,686.7575,687.2561,684.6531,684.703,3400.0
2022-04-26 11:30:00,686.36,687.11,685.35,685.5,2811.0,684.5135,685.2615,683.5062,683.6558,2811.0
2022-04-26 11:40:00,685.39,686.53,685.38,686.13,1710.0,683.5461,684.6831,683.5361,684.2841,1710.0
2022-04-26 11:50:00,685.98,686.64,683.34,683.34,1500.0,684.1345,684.7928,681.5016,681.5016,1500.0
2022-04-26 12:00:00,682.97,683.21,681.7,682.27,6471.0,681.1326,681.372,679.866,680.4345,6471.0
2022-04-26 12:10:00,682.32,682.32,679.58,680.03,7253.0,680.4844,680.4844,677.7517,678.2005,7253.0
2022-04-26 12:20:00,680.02,682.29,679.7,682.29,4604.0,678.1906,680.4545,677.8714,680.4545,4604.0
2022-04-26 12:30:00,682.14,683.76,680.15,680.83,2002.0,680.3049,681.9205,678.3202,678.9984,2002.0
2022-04-26 12:40:00,681.73,681.73,681.65,681.65,200.0,679.896,679.896,679.8162,679.8162,200.0
2022-04-26 12:50:00,681.38,683.24,680.73,683.24,1900.0,679.5469,681.4019,678.8987,681.4019,1900.0
2022-04-26 13:00:00,683.06,683.07,680.9,681.25,1584.0,681.2224,681.2324,679.0682,679.4173,1584.0
2022-04-26 13:10:00,680.9,681.06,679.17,679.78,1468.0,679.0682,679.2278,677.3429,677.9512,1468.0
2022-04-26 13:20:00,679.59,679.59,678.61,678.88,2758.0,677.7617,677.7617,676.7844,677.0536,2758.0
2022-04-26 13:30:00,678.63,679.74,678.46,679.74,1996.0,676.8043,677.9113,676.6348,677.9113,1996.0
2022-04-26 13:40:00,681.2,681.88,680.34,680.34,1837.0,679.3674,680.0456,678.5097,678.5097,1837.0
2022-04-26 13:50:00,680.42,680.5,678.54,678.6,2070.0,678.5895,678.6693,676.7145,676.7744,2070.0
2022-04-26 14:00:00,678.28,678.57,677.88,677.96,2298.0,676.4552,676.7445,676.0563,676.1361,2298.0
2022-04-26 14:10:00,678.05,678.42,676.73,676.84,4529.0,676.2259,676.5949,674.9094,675.0191,4529.0
2022-04-26 14:20:00,677.35,678.61,677.35,678.48,2304.0,675.5277,676.7844,675.5277,676.6547,2304.0
2022-04-26 14:30:00,678.16,678.61,676.55,678.35,3933.0,676.3356,676.7844,674.7299,676.5251,3933.0
2022-04-26 14:40:00,677.92,677.92,676.56,677.0,2770.0,676.0962,676.0962,674.7399,675.1787,2770.0
2022-04-26 14:50:00,676.24,678.68,676.24,678.12,2851.0,674.4207,676.8542,674.4207,676.2957,2851.0
2022-04-26 15:00:00,678.15,678.37,676.77,677.35,3054.0,676.3256,676.545,674.9493,675.5277,3054.0
2022-04-26 15:10:00,676.82,677.6,675.05,675.08,3092.0,674.9992,675.7771,673.2339,673.2639,3092.0
2022-04-26 15:20:00,675.17,675.54,674.92,675.35,4586.0,673.3536,673.7226,673.1043,673.5331,4586.0
2022-04-26 15:30:00,674.87,675.12,673.89,675.1,7505.0,673.0544,673.3037,672.0771,673.2838,7505.0
2022-04-26 15:40:00,675.68,677.22,675.11,676.07,7055.0,673.8622,675.3981,673.2938,674.2512,7055.0
2022-04-26 15:50:00,675.77,677.42,674.4,675.26,22510.0,673.952,675.5976,672.5857,673.4434,22510.0
2022-04-27 09:30:00,680.11,683.72,674.01,675.86,15147.0,678.2803,681.8806,672.1967,674.0418,15147.0
2022-04-27 09:40:00,674.54,682.6,674.54,682.6,3710.0,672.7253,680.7636,672.7253,680.7636,3710.0
2022-04-27 09:50:00,682.98,683.95,679.35,680.38,1625.0,681.1426,682.11,677.5224,678.5496,1625.0
2022-04-27 10:00:00,681.27,682.89,680.24,682.08,3530.0,679.4372,681.0528,678.41,680.245,3530.0
2022-04-27 10:10:00,681.91,681.91,679.88,680.41,1650.0,680.0755,680.0755,678.0509,678.5795,1650.0
2022-04-27 10:20:00,679.0,681.26,678.72,678.93,2934.0,677.1733,679.4272,676.8941,677.1035,2934.0
2022-04-27 10:30:00,679.25,679.25,677.0,677.53,4117.0,677.4226,677.4226,675.1787,675.7073,4117.0
2022-04-27 10:40:00,678.5,681.07,678.5,681.03,6398.0,676.6747,679.2377,676.6747,679.1978,6398.0
2022-04-27 10:50:00,682.02,682.02,679.32,679.58,1351.0,680.1852,680.1852,677.4924,677.7517,1351.0
2022-04-27 11:00:00,680.47,681.28,678.45,678.46,2046.0,678.6394,679.4472,676.6248,676.6348,2046.0
2022-04-27 11:10:00,677.32,679.22,677.18,677.75,818.0,675.4978,677.3927,675.3582,675.9267,818.0
2022-04-27 11:20:00,677.33,679.55,677.28,679.55,2600.0,675.5078,677.7218,675.4579,677.7218,2600.0
2022-04-27 11:30:00,679.65,681.91,679.26,681.51,2300.0,677.8216,680.0755,677.4326,679.6766,2300.0
2022-04-27 11:40:00,681.09,681.16,678.26,678.47,1760.0,679.2577,679.3275,676.4353,676.6447,1760.0
2022-04-27 11:50:00,677.02,677.5,676.6,677.39,1811.0,675.1986,675.6773,674.7798,675.5676,1811.0
2022-04-27 12:00:00,677.02,677.55,675.91,677.13,2037.0,675.1986,675.7272,674.0916,675.3083,2037.0
2022-04-27 12:10:00,677.16,677.16,675.71,675.71,1690.0,675.3383,675.3383,673.8922,673.8922,1690.0
2022-04-27 12:20:00,676.96,677.96,676.96,677.96,300.0,675.1388,676.1361,675.1388,676.1361,300.0
2022-04-27 12:30:00,678.0,678.95,677.57,678.95,2200.0,676.176,677.1234,675.7472,677.1234,2200.0
2022-04-27 12:40:00,679.55,680.37,679.0,679.0,1314.0,677.7218,678.5396,677.1733,677.1733,1314.0
2022-04-27 12:50:00,679.02,679.02,678.0,678.0,1133.0,677.1933,677.1933,676.176,676.176,1133.0
2022-04-27 13:00:00,678.56,680.06,677.09,679.17,1336.0,676.7345,678.2305,675.2684,677.3429,1336.0
2022-04-27 13:10:00,677.76,677.76,676.61,676.62,429.0,675.9366,675.9366,674.7897,674.7997,429.0
2022-04-27 13:20:00,677.29,677.9,676.42,677.86,2330.0,675.4679,676.0763,674.6002,676.0364,2330.0
2022-04-27 13:30:00,678.8,678.81,676.65,676.65,900.0,676.9738,676.9838,674.8296,674.8296,900.0
2022-04-27 13:40:00,676.62,677.43,676.18,676.85,1604.0,674.7997,675.6075,674.3609,675.0291,1604.0
2022-04-27 13:50:00,677.7,678.21,677.7,678.2,700.0,675.8768,676.3854,675.8768,676.3755,700.0
2022-04-27 14:00:00,677.76,679.0,677.72,678.72,1127.0,675.9366,677.1733,675.8968,676.8941,1127.0
2022-04-27 14:10:00,678.12,678.19,677.45,677.45,1300.0,676.2957,676.3655,675.6275,675.6275,1300.0
2022-04-27 14:20:00,677.97,678.78,677.84,678.15,1200.0,676.1461,676.9539,676.0164,676.3256,1200.0
2022-04-27 14:30:00,678.16,678.82,677.19,677.9,3000.0,676.3356,676.9938,675.3682,676.0763,3000.0
2022-04-27 14:40:00,678.92,679.51,678.78,679.48,1556.0,677.0935,677.6819,676.9539,677.652,1556.0
2022-04-27 14:50:00,678.78,678.78,676.66,676.99,3250.0,676.9539,676.9539,674.8396,675.1687,3250.0
2022-04-27 15:00:00,676.95,677.35,675.77,676.47,2628.0,675.1288,675.5277,673.952,674.6501,2628.0
2022-04-27 15:10:00,677.12,678.79,675.87,678.79,5516.0,675.2984,676.9639,674.0517,676.9639,5516.0
2022-04-27 15:20:00,678.5,679.16,678.0,678.0,2965.0,676.6747,677.3329,676.176,676.176,2965.0
2022-04-27 15:30:00,678.07,678.31,674.51,674.8,2799.0,676.2458,676.4852,672.6954,672.9846,2799.0
2022-04-27 15:40:00,675.4,676.8,673.91,673.91,4637.0,673.583,674.9792,672.097,672.097,4637.0
2022-04-27 15:50:00,673.36,674.02,672.1,673.3,24605.0,671.5485,672.2067,670.2919,671.4886,24605.0
2022-04-28 09:30:00,673.51,673.51,667.48,669.49,12540.0,671.6981,671.6981,665.6843,667.6889,12540.0
2022-04-28 09:40:00,669.34,670.05,666.89,669.54,10160.0,667.5393,668.2474,665.0959,667.7388,10160.0
2022-04-28 09:50:00,671.12,671.19,667.58,667.66,3248.0,669.3145,669.3843,665.784,665.8638,3248.0
2022-04-28 10:00:00,668.04,668.35,664.29,664.82,4453.0,666.2428,666.552,662.5029,663.0315,4453.0
2022-04-28 10:10:00,664.69,665.92,662.79,664.25,5026.0,662.9018,664.1285,661.0069,662.463,5026.0
2022-04-28 10:20:00,664.26,664.9,661.95,662.46,5517.0,662.473,663.1112,660.1692,660.6778,5517.0
2022-04-28 10:30:00,662.99,667.38,662.99,666.72,13197.0,661.2064,665.5846,661.2064,664.9263,13197.0
2022-04-28 10:40:00,665.47,666.86,664.0,665.43,3763.0,663.6797,665.066,662.2137,663.6398,3763.0
2022-04-28 10:50:00,665.47,667.22,664.78,664.82,7061.0,663.6797,665.425,662.9916,663.0315,7061.0
2022-04-28 11:00:00,665.23,666.95,664.58,666.95,1969.0,663.4404,665.1557,662.7921,665.1557,1969.0
2022-04-28 11:10:00,666.84,667.21,665.49,665.72,3763.0,665.046,665.415,663.6997,663.929,3763.0
2022-04-28 11:20:00,665.78,666.68,665.5,666.23,3325.0,663.9889,664.8865,663.7096,664.4377,3325.0
2022-04-28 11:30:00,665.74,666.53,664.49,665.18,2165.0,663.949,664.7369,662.7023,663.3905,2165.0
2022-04-28 11:40:00,665.04,665.04,660.82,661.04,6488.0,663.2509,663.2509,659.0422,659.2616,6488.0
2022-04-28 11:50:00,661.77,664.15,661.77,663.76,2759.0,659.9897,662.3633,659.9897,661.9743,2759.0
2022-04-28 12:00:00,664.46,666.08,663.72,666.08,1780.0,662.6724,664.2881,661.9344,664.2881,1780.0
2022-04-28 12:10:00,666.43,670.77,666.27,669.86,3062.0,664.6371,668.9654,664.4776,668.0579,3062.0
2022-04-28 12:20:00,669.7,671.22,669.24,671.22,5029.0,667.8983,669.4142,667.4396,669.4142,5029.0
2022-04-28 12:30:00,672.09,672.29,670.85,671.02,3419.0,670.2819,670.4814,669.0452,669.2148,3419.0
2022-04-28 12:40:00,671.03,674.51,670.33,673.07,4443.0,669.2247,672.6954,668.5266,671.2593,4443.0
2022-04-28 12:50:00,673.38,674.46,672.05,673.7,2322.0,671.5684,672.6455,670.242,671.8876,2322.0
2022-04-28 13:00:00,673.7,675.03,673.27,675.03,3152.0,671.8876,673.214,671.4587,673.214,3152.0
2022-04-28 13:10:00,675.16,675.16,673.86,674.62,1034.0,673.3436,673.3436,672.0471,672.8051,1034.0
2022-04-28 13:20:00,673.63,673.93,673.31,673.77,2200.0,671.8178,672.1169,671.4986,671.9574,2200.0
2022-04-28 13:30:00,674.22,675.4,673.64,675.4,1840.0,672.4062,673.583,671.8277,673.583,1840.0
2022-04-28 13:40:00,676.39,676.42,674.32,675.61,3357.0,674.5703,674.6002,672.5059,673.7924,3357.0
2022-04-28 13:50:00,674.19,674.37,672.07,672.16,2310.0,672.3762,672.5558,670.262,670.3517,2310.0
2022-04-28 14:00:00,672.38,672.38,670.61,671.84,4680.0,670.5711,670.5711,668.8059,670.0326,4680.0
2022-04-28 14:10:00,672.16,672.39,671.46,672.0,2280.0,670.3517,670.5811,669.6536,670.1921,2280.0
2022-04-28 14:20:00,672.76,673.37,672.1,672.3,1516.0,670.9501,671.5585,670.2919,670.4913,1516.0
2022-04-28 14:30:00,672.53,672.81,671.71,672.81,2200.0,670.7207,671.0,669.9029,671.0,2200.0
2022-04-28 14:40:00,673.17,674.56,673.17,674.56,1450.0,671.359,672.7453,671.359,672.7453,1450.0
2022-04-28 14:50:00,674.46,674.71,673.53,674.37,7786.0,672.6455,672.8948,671.718,672.5558,7786.0
2022-04-28 15:00:00,674.18,676.02,674.1,675.42,1100.0,672.3663,674.2013,672.2865,673.6029,1100.0
2022-04-28 15:10:00,675.41,675.43,673.81,674.57,4119.0,673.593,673.6129,671.9973,672.7552,4119.0
2022-04-28 15:20:00,674.4,675.03,674.08,674.63,3200.0,672.5857,673.214,672.2665,672.8151,3200.0
2022-04-28 15:30:00,674.37,674.37,671.84,672.35,4112.0,672.5558,672.5558,670.0326,670.5412,4112.0
2022-04-28 15:40:00,673.82,674.58,673.17,674.46,7315.0,672.0072,672.7652,671.359,672.6455,7315.0
2022-04-28 15:50:00,674.46,677.5,674.31,675.58,40116.0,672.6455,675.6773,672.4959,673.7625,40116.0
2022-04-29 09:30:00,673.95,673.95,666.24,668.13,7175.0,672.1369,672.1369,664.4476,666.3326,7175.0
2022-04-29 09:40:00,667.3,671.52,665.16,671.41,5218.0,665.5048,669.7134,663.3705,669.6037,5218.0
2022-04-29 09:50:00,671.41,676.53,670.92,675.97,3153.0,669.6037,674.71,669.115,674.1515,3153.0
2022-04-29 10:00:00,675.22,676.64,673.96,675.64,6349.0,673.4035,674.8197,672.1469,673.8223,6349.0
2022-04-29 10:10:00,676.2,676.34,671.42,671.57,6270.0,674.3808,674.5205,669.6137,669.7633,6270.0
2022-04-29 10:20:00,669.5,670.31,669.1,669.38,2939.0,667.6989,668.5067,667.2999,667.5792,2939.0
2022-04-29 10:30:00,669.73,669.73,667.57,668.24,2700.0,667.9282,667.9282,665.7741,666.4423,2700.0
2022-04-29 10:40:00,668.58,668.98,665.7,666.93,2800.0,666.7813,667.1803,663.9091,665.1358,2800.0
2022-04-29 10:50:00,667.6,668.73,667.49,667.6,1610.0,665.804,666.9309,665.6943,665.804,1610.0
2022-04-29 11:00:00,667.13,667.13,665.14,665.14,1955.0,665.3352,665.3352,663.3506,663.3506,1955.0
2022-04-29 11:10:00,664.89,665.91,664.52,665.82,2200.0,663.1013,664.1185,662.7323,664.0288,2200.0
2022-04-29 11:20:00,665.86,668.15,665.44,667.94,5107.0,664.0687,666.3525,663.6498,666.1431,5107.0
2022-04-29 11:30:00,668.18,670.25,666.73,666.92,7454.0,666.3824,668.4468,664.9363,665.1258,7454.0
2022-04-29 11:40:00,666.08,668.65,666.08,667.74,14500.0,664.2881,666.8512,664.2881,665.9436,14500.0
2022-04-29 11:50:00,667.11,667.71,666.36,666.42,1300.0,665.3153,665.9137,664.5673,664.6272,1300.0
2022-04-29 12:00:00,665.95,665.95,664.52,664.76,3860.0,664.1584,664.1584,662.7323,662.9716,3860.0
2022-04-29 12:10:00,664.41,665.83,663.86,665.17,1942.0,662.6226,664.0387,662.074,663.3805,1942.0
2022-04-29 12:20:00,664.11,665.17,664.11,664.19,628.0,662.3234,663.3805,662.3234,662.4032,628.0
2022-04-29 12:30:00,665.01,665.04,663.65,664.06,1323.0,663.2209,663.2509,661.8646,662.2735,1323.0
2022-04-29 12:40:00,663.8,664.19,663.49,663.7,733.0,662.0142,662.4032,661.705,661.9145,733.0
2022-04-29 12:50:00,663.57,663.57,661.73,663.07,4023.0,661.7848,661.7848,659.9498,661.2862,4023.0
2022-04-29 13:00:00,663.51,664.81,663.36,664.81,4048.0,661.725,663.0215,661.5754,663.0215,4048.0
2022-04-29 13:10:00,665.11,665.43,664.66,665.41,1335.0,663.3207,663.6398,662.8719,663.6199,1335.0
2022-04-29 13:20:00,664.84,667.54,664.84,666.07,1100.0,663.0514,665.7441,663.0514,664.2781,1100.0
2022-04-29 13:30:00,666.36,666.7,665.59,666.46,1561.0,664.5673,664.9064,663.7994,664.667,1561.0
2022-04-29 13:40:00,665.54,665.54,664.83,664.98,2175.0,663.7495,663.7495,663.0414,663.191,2175.0
2022-04-29 13:50:00,664.49,665.19,664.2,664.2,750.0,662.7023,663.4005,662.4131,662.4131,750.0
2022-04-29 14:00:00,664.33,665.53,664.24,665.29,2700.0,662.5428,663.7395,662.453,663.5002,2700.0
2022-04-29 14:10:00,664.83,666.1,664.82,665.03,2173.0,663.0414,664.308,663.0315,663.2409,2173.0
2022-04-29 14:20:00,664.87,664.96,664.33,664.67,800.0,663.0813,663.1711,662.5428,662.8819,800.0
2022-04-29 14:30:00,664.13,664.41,663.52,663.64,1100.0,662.3433,662.6226,661.735,661.8546,1100.0
2022-04-29 14:40:00,664.24,664.83,663.36,663.68,3286.0,662.453,663.0414,661.5754,661.8945,3286.0
2022-04-29 14:50:00,663.55,663.55,661.96,662.8,5928.0,661.7649,661.7649,660.1792,661.0169,5928.0
2022-04-29 15:00:00,662.41,663.03,661.61,661.91,2700.0,660.6279,661.2463,659.8301,660.1293,2700.0
2022-04-29 15:10:00,661.52,662.29,661.2,661.98,2037.0,659.7403,660.5083,659.4212,660.1991,2037.0
2022-04-29 15:20:00,662.3,662.3,660.17,660.72,5222.0,660.5182,660.5182,658.394,658.9425,5222.0
2022-04-29 15:30:00,660.55,662.68,660.05,662.63,8481.0,658.7729,660.8972,658.2743,660.8473,8481.0
2022-04-29 15:40:00,662.52,662.61,659.45,659.46,12375.0,660.7376,660.8274,657.6759,657.6859,12375.0
2022-04-29 15:50:00,659.18,659.39,655.9,659.39,54406.0,657.4066,657.6161,654.1355,657.6161,54406.0
2022-05-02 09:30:00,656.97,658.25,651.01,651.01,13466.0,655.2026,656.4791,649.2586,649.2586,13466.0
2022-05-02 09:40:00,651.07,654.49,650.27,652.48,9691.0,649.3184,652.7292,648.5206,650.7247,9691.0
2022-05-02 09:50:00,650.99,654.15,650.41,654.15,6472.0,649.2387,652.3902,648.6602,652.3902,6472.0
2022-05-02 10:00:00,654.9,657.22,649.17,650.36,10896.0,653.1381,655.4519,647.4236,648.6104,10896.0
2022-05-02 10:10:00,649.33,651.71,647.9,651.23,5152.0,647.5831,649.9567,646.157,649.478,5152.0
2022-05-02 10:20:00,650.87,654.78,648.83,652.87,13360.0,649.119,653.0185,647.0845,651.1136,13360.0
2022-05-02 10:30:00,653.01,655.44,651.82,652.21,4031.0,651.2532,653.6767,650.0664,650.4554,4031.0
2022-05-02 10:40:00,653.82,653.82,651.47,651.66,7014.0,652.061,652.061,649.7174,649.9069,7014.0
2022-05-02 10:50:00,652.01,652.26,649.56,650.75,4988.0,650.2559,650.5052,647.8125,648.9993,4988.0
2022-05-02 11:00:00,650.56,650.68,648.79,648.98,4134.0,648.8098,648.9295,647.0446,647.2341,4134.0
2022-05-02 11:10:00,648.7,648.7,644.02,644.38,5114.0,646.9548,646.9548,642.2874,642.6464,5114.0
2022-05-02 11:20:00,644.97,644.97,642.57,644.13,16113.0,643.2349,643.2349,640.8413,642.3971,16113.0
2022-05-02 11:30:00,643.99,646.84,643.5,644.95,8654.0,642.2575,645.0998,641.7688,643.2149,8654.0
2022-05-02 11:40:00,645.16,646.21,644.06,645.8,4684.0,643.4243,644.4715,642.3273,644.0626,4684.0
2022-05-02 11:50:00,645.44,647.39,645.39,647.01,3127.0,643.7036,645.6483,643.6537,645.2694,3127.0
2022-05-02 12:00:00,646.56,647.2,644.87,645.79,2260.0,644.8206,645.4589,643.1351,644.0527,2260.0
2022-05-02 12:10:00,646.86,648.26,646.03,648.26,2946.0,645.1198,646.516,644.292,646.516,2946.0
2022-05-02 12:20:00,649.84,650.35,649.0,649.46,1800.0,648.0918,648.6004,647.254,647.7128,1800.0
2022-05-02 12:30:00,649.5,650.39,648.98,650.28,2400.0,647.7527,648.6403,647.2341,648.5306,2400.0
2022-05-02 12:40:00,649.91,650.03,648.41,649.31,3600.0,648.1616,648.2812,646.6656,647.5632,3600.0
2022-05-02 12:50:00,649.31,649.31,646.38,647.37,7579.0,647.5632,647.5632,644.6411,645.6284,7579.0
2022-05-02 13:00:00,647.44,649.36,645.97,648.6,4800.0,645.6982,647.613,644.2322,646.8551,4800.0
2022-05-02 13:10:00,649.11,650.26,648.1,648.84,2300.0,647.3637,648.5106,646.3564,647.0944,2300.0
2022-05-02 13:20:00,648.63,648.63,646.72,647.55,4349.0,646.885,646.885,644.9802,645.8079,4349.0
2022-05-02 13:30:00,647.59,647.89,646.15,647.41,6663.0,645.8478,646.147,644.4117,645.6683,6663.0
2022-05-02 13:40:00,647.7,648.05,645.46,645.61,2557.0,645.9575,646.3066,643.7235,643.8731,2557.0
2022-05-02 13:50:00,645.76,645.76,644.53,644.76,2814.0,644.0227,644.0227,642.796,643.0254,2814.0
2022-05-02 14:00:00,644.2,645.56,644.16,644.68,2956.0,642.4669,643.8233,642.427,642.9456,2956.0
2022-05-02 14:10:00,644.47,644.59,642.0,642.92,7441.0,642.7362,642.8559,640.2728,641.1904,7441.0
2022-05-02 14:20:00,642.86,644.55,642.75,643.71,5500.0,641.1305,642.816,641.0208,641.9782,5500.0
2022-05-02 14:30:00,643.0,644.19,642.89,643.51,5857.0,641.2702,642.457,641.1605,641.7788,5857.0
2022-05-02 14:40:00,643.15,643.15,641.17,642.88,2783.0,641.4198,641.4198,639.4451,641.1505,2783.0
2022-05-02 14:50:00,643.4,645.37,642.55,642.9,4673.0,641.6691,643.6338,640.8214,641.1704,4673.0
2022-05-02 15:00:00,642.91,646.28,642.74,646.28,4437.0,641.1804,644.5413,641.0109,644.5413,4437.0
2022-05-02 15:10:00,647.17,649.46,646.68,648.94,3100.0,645.4289,647.7128,644.9403,647.1942,3100.0
2022-05-02 15:20:00,649.79,651.59,649.56,651.41,3312.0,648.0419,649.837,647.8125,649.6575,3312.0
2022-05-02 15:30:00,651.91,653.49,651.11,651.46,7473.0,650.1562,651.7319,649.3583,649.7074,7473.0
2022-05-02 15:40:00,651.63,653.0,649.63,652.7,11947.0,649.8769,651.2433,647.8823,650.9441,11947.0
2022-05-02 15:50:00,652.84,652.94,650.45,652.0,30351.0,651.0837,651.1834,648.7001,650.2459,30351.0
2022-05-03 09:30:00,656.75,658.1,650.87,651.26,10146.0,654.9832,656.3295,649.119,649.5079,10146.0
2022-05-03 09:40:00,651.12,653.7,650.23,652.79,4000.0,649.3683,651.9414,648.4807,651.0338,4000.0
2022-05-03 09:50:00,655.04,656.04,652.0,656.04,2426.0,653.2778,654.2751,650.2459,654.2751,2426.0
2022-05-03 10:00:00,657.46,657.92,654.79,656.36,2338.0,655.6913,656.15,653.0284,654.5942,2338.0
2022-05-03 10:10:00,655.08,658.46,654.57,658.33,2433.0,653.3177,656.6886,652.809,656.5589,2433.0
2022-05-03 10:20:00,658.73,658.78,657.5,658.76,900.0,656.9578,657.0077,655.7311,656.9878,900.0
2022-05-03 10:30:00,658.82,662.75,658.82,662.37,10075.0,657.0476,660.967,657.0476,660.588,10075.0
2022-05-03 10:40:00,659.94,659.94,658.44,658.44,800.0,658.1646,658.1646,656.6686,656.6686,800.0
2022-05-03 10:50:00,658.82,659.72,658.43,659.08,600.0,657.0476,657.9452,656.6586,657.3069,600.0
2022-05-03 11:00:00,659.04,662.48,658.81,660.87,8905.0,657.267,660.6978,657.0376,659.0921,8905.0
2022-05-03 11:10:00,660.86,662.02,659.97,659.98,1787.0,659.0821,660.239,658.1945,658.2045,1787.0
2022-05-03 11:20:00,660.46,662.48,660.46,661.24,1300.0,658.6832,660.6978,658.6832,659.4611,1300.0
2022-05-03 11:30:00,661.91,664.22,661.89,663.69,6004.0,660.1293,662.4331,660.1093,661.9045,6004.0
2022-05-03 11:40:00,663.48,665.0,663.43,665.0,4012.0,661.6951,663.211,661.6452,663.211,4012.0
2022-05-03 11:50:00,664.45,665.07,664.44,664.75,1755.0,662.6625,663.2808,662.6525,662.9616,1755.0
2022-05-03 12:00:00,664.47,665.3,661.11,661.11,2511.0,662.6824,663.5102,659.3314,659.3314,2511.0
2022-05-03 12:10:00,661.57,662.0,661.21,661.41,2540.0,659.7902,660.219,659.4312,659.6306,2540.0
2022-05-03 12:20:00,661.72,663.57,661.72,662.74,1520.0,659.9398,661.7848,659.9398,660.9571,1520.0
2022-05-03 12:30:00,661.94,663.98,661.42,662.52,1500.0,660.1592,662.1937,659.6406,660.7376,1500.0
2022-05-03 12:40:00,662.71,663.22,662.19,662.5,1509.0,660.9271,661.4358,660.4085,660.7177,1509.0
2022-05-03 12:50:00,661.98,663.12,661.98,663.12,1371.0,660.1991,661.336,660.1991,661.336,1371.0
2022-05-03 13:00:00,663.12,664.84,663.05,664.81,2497.0,661.336,663.0514,661.2662,663.0215,2497.0
2022-05-03 13:10:00,665.13,665.13,663.32,663.43,1200.0,663.3406,663.3406,661.5355,661.6452,1200.0
2022-05-03 13:20:00,664.07,664.08,662.26,662.26,900.0,662.2835,662.2934,660.4783,660.4783,900.0
2022-05-03 13:30:00,663.2,665.0,661.98,665.0,5813.0,661.4158,663.211,660.1991,663.211,5813.0
2022-05-03 13:40:00,663.99,664.5,663.0,663.49,2768.0,662.2037,662.7123,661.2164,661.705,2768.0
2022-05-03 13:50:00,663.87,663.87,661.46,661.73,3200.0,662.084,662.084,659.6805,659.9498,3200.0
2022-05-03 14:00:00,661.78,663.08,661.0,661.18,3959.0,659.9996,661.2961,659.2217,659.4012,3959.0
2022-05-03 14:10:00,661.64,661.64,659.97,660.46,1782.0,659.86,659.86,658.1945,658.6832,1782.0
2022-05-03 14:20:00,660.31,661.3,660.19,660.6,2402.0,658.5336,659.5209,658.4139,658.8228,2402.0
2022-05-03 14:30:00,660.64,662.45,660.36,660.83,6951.0,658.8627,660.6678,658.5835,659.0522,6951.0
2022-05-03 14:40:00,660.35,662.34,659.88,661.96,4450.0,658.5735,660.5581,658.1047,660.1792,4450.0
2022-05-03 14:50:00,662.3,663.76,661.74,663.75,3721.0,660.5182,661.9743,659.9597,661.9643,3721.0
2022-05-03 15:00:00,663.55,664.3,663.08,663.88,3486.0,661.7649,662.5129,661.2961,662.094,3486.0
2022-05-03 15:10:00,663.48,663.92,662.63,662.63,3700.0,661.6951,662.1339,660.8473,660.8473,3700.0
2022-05-03 15:20:00,662.77,664.27,662.55,662.87,3788.0,660.987,662.4829,660.7676,661.0867,3788.0
2022-05-03 15:30:00,662.78,663.32,660.65,661.39,17586.0,660.9969,661.5355,658.8727,659.6107,17586.0
2022-05-03 15:40:00,660.54,660.66,659.21,660.17,6576.0,658.763,658.8826,657.4365,658.394,6576.0
2022-05-03 15:50:00,659.29,661.59,658.76,659.71,20636.0,657.5163,659.8101,656.9878,657.9352,20636.0
2022-05-04 09:30:00,661.3,666.25,652.53,653.25,8534.0,659.5209,664.4576,650.7745,651.4926,8534.0
2022-05-04 09:40:00,652.96,654.73,645.84,645.84,5929.0,651.2034,652.9686,644.1025,644.1025,5929.0
2022-05-04 09:50:00,647.25,647.25,642.69,643.4,6900.0,645.5087,645.5087,640.961,641.6691,6900.0
2022-05-04 10:00:00,643.77,643.77,640.02,640.02,11399.0,642.0381,642.0381,638.2982,638.2982,11399.0
2022-05-04 10:10:00,640.02,642.55,639.16,641.37,7691.0,638.2982,640.8214,637.4405,639.6445,7691.0
2022-05-04 10:20:00,641.37,642.23,638.23,638.3,11798.0,639.6445,640.5022,636.513,636.5828,11798.0
2022-05-04 10:30:00,638.74,641.0,636.8,639.14,8420.0,637.0216,639.2755,635.0868,637.4205,8420.0
2022-05-04 10:40:00,639.05,641.6,638.54,638.88,6598.0,637.3308,639.8739,636.8222,637.1612,6598.0
2022-05-04 10:50:00,638.84,640.94,638.83,639.74,5067.0,637.1213,639.2157,637.1114,638.0189,5067.0
2022-05-04 11:00:00,640.11,641.14,638.89,640.06,8353.0,638.3879,639.4152,637.1712,638.3381,8353.0
2022-05-04 11:10:00,639.9,639.99,637.63,639.13,10476.0,638.1785,638.2683,635.9146,637.4106,10476.0
2022-05-04 11:20:00,639.8,643.1,639.17,642.36,7299.0,638.0788,641.3699,637.4505,640.6319,7299.0
2022-05-04 11:30:00,642.31,646.71,641.63,646.71,3865.0,640.582,644.9702,639.9038,644.9702,3865.0
2022-05-04 11:40:00,646.13,648.96,644.62,648.96,4137.0,644.3917,647.2141,642.8858,647.2141,4137.0
2022-05-04 11:50:00,648.02,648.7,645.22,647.43,3100.0,646.2767,646.9548,643.4842,645.6882,3100.0
2022-05-04 12:00:00,647.45,647.62,645.06,645.12,1700.0,645.7082,645.8777,643.3246,643.3845,1700.0
2022-05-04 12:10:00,645.81,646.62,644.68,646.35,2400.0,644.0726,644.8804,642.9456,644.6111,2400.0
2022-05-04 12:20:00,646.55,649.27,646.5,648.1,2300.0,644.8106,647.5233,644.7607,646.3564,2300.0
2022-05-04 12:30:00,647.66,649.48,647.14,649.48,3191.0,645.9176,647.7327,645.399,647.7327,3191.0
2022-05-04 12:40:00,649.28,651.2,649.28,650.64,1600.0,647.5333,649.4481,647.5333,648.8896,1600.0
2022-05-04 12:50:00,650.07,651.9,649.69,651.9,1402.0,648.3211,650.1462,647.9422,650.1462,1402.0
2022-05-04 13:00:00,651.01,652.05,650.83,652.05,1877.0,649.2586,650.2958,649.0791,650.2958,1877.0
2022-05-04 13:10:00,651.47,653.22,651.45,651.81,8200.0,649.7174,651.4627,649.6974,650.0565,8200.0
2022-05-04 13:20:00,651.54,652.97,651.48,652.96,8227.0,649.7872,651.2133,649.7273,651.2034,8227.0
2022-05-04 13:30:00,652.86,653.22,649.39,649.39,6996.0,651.1036,651.4627,647.643,647.643,6996.0
2022-05-04 13:40:00,649.39,649.45,645.77,647.91,5900.0,647.643,647.7028,644.0327,646.1669,5900.0
2022-05-04 13:50:00,648.02,649.35,645.56,646.5,8042.0,646.2767,647.6031,643.8233,644.7607,8042.0
2022-05-04 14:00:00,646.52,652.0,646.09,650.43,3438.0,644.7807,650.2459,644.3518,648.6802,3438.0
2022-05-04 14:10:00,649.38,650.99,649.11,650.84,3415.0,647.633,649.2387,647.3637,649.0891,3415.0
2022-05-04 14:20:00,650.0,652.0,648.6,652.0,3070.0,648.2513,650.2459,646.8551,650.2459,3070.0
2022-05-04 14:30:00,650.94,651.9,647.25,650.65,6308.0,649.1888,650.1462,645.5087,648.8996,6308.0
2022-05-04 14:40:00,649.89,654.54,649.51,653.12,23465.0,648.1416,652.7791,647.7626,651.3629,23465.0
2022-05-04 14:50:00,652.13,656.02,652.13,653.26,26389.0,650.3756,654.2551,650.3756,651.5026,26389.0
2022-05-04 15:00:00,654.01,655.58,653.65,653.65,10949.0,652.2505,653.8163,651.8915,651.8915,10949.0
2022-05-04 15:10:00,653.13,655.12,653.13,653.5,147793.0,651.3729,653.3576,651.3729,651.7419,147793.0
2022-05-04 15:20:00,653.58,656.85,652.43,656.78,13987.0,651.8217,655.0829,650.6748,655.0131,13987.0
2022-05-04 15:30:00,657.54,660.81,657.07,659.29,32018.0,655.771,659.0322,655.3023,657.5163,32018.0
2022-05-04 15:40:00,658.51,660.6,658.19,660.29,15351.0,656.7384,658.8228,656.4193,658.5136,15351.0
2022-05-04 15:50:00,660.07,661.67,657.87,661.67,47503.0,658.2942,659.8899,656.1002,659.8899,47503.0
2022-05-05 09:30:00,659.99,660.87,655.61,659.35,13207.0,658.2145,659.0921,653.8462,657.5762,13207.0
2022-05-05 09:40:00,657.27,658.69,651.17,654.95,6644.0,655.5018,656.9179,649.4182,653.188,6644.0
2022-05-05 09:50:00,655.0,655.25,652.31,652.57,1911.0,653.2379,653.4872,650.5551,650.8144,1911.0
2022-05-05 10:00:00,652.32,653.71,650.52,650.88,4850.0,650.5651,651.9513,648.7699,649.129,4850.0
2022-05-05 10:10:00,650.64,651.08,648.25,650.11,2348.0,648.8896,649.3284,646.506,648.361,2348.0
2022-05-05 10:20:00,650.49,651.28,648.0,649.16,3270.0,648.74,649.5279,646.2567,647.4136,3270.0
2022-05-05 10:30:00,648.97,653.31,648.79,650.84,3523.0,647.2241,651.5524,647.0446,649.0891,3523.0
2022-05-05 10:40:00,650.12,650.78,643.86,644.41,4791.0,648.371,649.0292,642.1278,642.6764,4791.0
2022-05-05 10:50:00,644.59,644.94,642.74,644.7,3213.0,642.8559,643.2049,641.0109,642.9656,3213.0
2022-05-05 11:00:00,644.32,644.37,638.89,638.97,7801.0,642.5866,642.6365,637.1712,637.251,7801.0
2022-05-05 11:10:00,638.88,639.36,636.61,637.35,5793.0,637.1612,637.64,634.8973,635.6354,5793.0
2022-05-05 11:20:00,637.33,638.79,635.93,638.02,5665.0,635.6154,637.0715,634.2192,636.3036,5665.0
2022-05-05 11:30:00,637.28,638.65,636.7,637.72,2700.0,635.5655,636.9319,634.9871,636.0044,2700.0
2022-05-05 11:40:00,637.74,637.97,633.65,633.93,5477.0,636.0243,636.2537,631.9453,632.2246,5477.0
2022-05-05 11:50:00,633.54,633.61,630.8,632.25,2150.0,631.8356,631.9054,629.103,630.5491,2150.0
2022-05-05 12:00:00,631.84,634.99,630.03,633.84,4934.0,630.1402,633.2817,628.3351,632.1348,4934.0
2022-05-05 12:10:00,634.31,636.4,634.31,636.4,2425.0,632.6035,634.6879,632.6035,634.6879,2425.0
2022-05-05 12:20:00,636.81,636.81,634.04,635.25,2100.0,635.0968,635.0968,632.3343,633.541,2100.0
2022-05-05 12:30:00,634.69,635.39,632.01,633.39,3150.0,632.9825,633.6806,630.3097,631.686,3150.0
2022-05-05 12:40:00,633.32,633.97,632.12,633.03,2439.0,631.6162,632.2645,630.4194,631.327,2439.0
2022-05-05 12:50:00,633.51,636.6,633.51,636.6,3990.0,631.8057,634.8874,631.8057,634.8874,3990.0
2022-05-05 13:00:00,637.28,640.5,637.28,639.96,4335.0,635.5655,638.7769,635.5655,638.2383,4335.0
2022-05-05 13:10:00,639.23,639.33,635.25,635.71,3732.0,637.5103,637.61,633.541,633.9998,3732.0
2022-05-05 13:20:00,635.31,635.31,634.36,634.99,2100.0,633.6008,633.6008,632.6534,633.2817,2100.0
2022-05-05 13:30:00,634.68,636.87,634.16,635.68,2026.0,632.9725,635.1566,632.4539,633.9699,2026.0
2022-05-05 13:40:00,635.46,636.3,634.33,635.09,2400.0,633.7504,634.5882,632.6235,633.3814,2400.0
2022-05-05 13:50:00,635.14,635.37,634.25,635.13,3177.0,633.4313,633.6607,632.5437,633.4213,3177.0
2022-05-05 14:00:00,634.88,636.18,634.5,636.18,2425.0,633.172,634.4685,632.793,634.4685,2425.0
2022-05-05 14:10:00,635.95,637.45,635.55,637.45,1132.0,634.2391,635.7351,633.8402,635.7351,1132.0
2022-05-05 14:20:00,637.71,637.72,634.13,634.13,3207.0,635.9944,636.0044,632.424,632.424,3207.0
2022-05-05 14:30:00,634.34,635.81,634.06,634.94,2733.0,632.6335,634.0995,632.3542,633.2318,2733.0
2022-05-05 14:40:00,635.18,636.74,635.07,636.04,2517.0,633.4712,635.027,633.3615,634.3289,2517.0
2022-05-05 14:50:00,637.33,637.33,635.94,636.38,4145.0,635.6154,635.6154,634.2292,634.668,4145.0
2022-05-05 15:00:00,636.68,636.96,634.6,635.38,6076.0,634.9672,635.2464,632.8928,633.6707,6076.0
2022-05-05 15:10:00,635.1,635.59,632.96,632.96,4133.0,633.3914,633.8801,631.2572,631.2572,4133.0
2022-05-05 15:20:00,633.21,634.64,632.66,633.82,4817.0,631.5065,632.9326,630.958,632.1149,4817.0
2022-05-05 15:30:00,633.6,635.33,632.81,635.31,8889.0,631.8954,633.6208,631.1076,633.6008,8889.0
2022-05-05 15:40:00,635.87,637.42,634.8,635.29,13225.0,634.1593,635.7052,633.0922,633.5809,13225.0
2022-05-05 15:50:00,633.77,639.99,633.77,639.39,66713.0,632.065,638.2683,632.065,637.6699,66713.0
2022-05-06 09:30:00,639.04,639.04,627.11,628.23,12767.0,637.3208,637.3208,625.4229,626.5399,12767.0
2022-05-06 09:40:00,629.18,631.39,626.21,627.86,7764.0,627.4873,629.6914,624.5253,626.1709,7764.0
2022-05-06 09:50:00,629.25,631.59,626.91,630.91,10532.0,627.5571,629.8909,625.2234,629.2127,10532.0
2022-05-06 10:00:00,629.17,630.78,627.13,629.31,5596.0,627.4774,629.083,625.4429,627.617,5596.0
2022-05-06 10:10:00,630.02,634.97,629.92,633.65,4991.0,628.3251,633.2618,628.2253,631.9453,4991.0
2022-05-06 10:20:00,633.29,633.58,629.78,630.53,8268.0,631.5863,631.8755,628.0857,628.8337,8268.0
2022-05-06 10:30:00,630.65,632.9,626.32,627.51,10586.0,628.9534,631.1973,624.635,625.8218,10586.0
2022-05-06 10:40:00,628.0,632.14,627.73,630.05,11956.0,626.3105,630.4394,626.0412,628.355,11956.0
2022-05-06 10:50:00,630.51,631.89,628.83,631.64,5709.0,628.8138,630.19,627.1383,629.9407,5709.0
2022-05-06 11:00:00,631.67,632.27,628.93,628.93,5865.0,629.9706,630.569,627.238,627.238,5865.0
2022-05-06 11:10:00,630.02,631.23,628.6,630.39,4370.0,628.3251,629.5318,626.9089,628.6941,4370.0
2022-05-06 11:20:00,630.59,632.52,629.21,629.9,6474.0,628.8935,630.8184,627.5173,628.2054,6474.0
2022-05-06 11:30:00,630.0,630.13,625.53,625.54,4943.0,628.3051,628.4348,623.8472,623.8571,4943.0
2022-05-06 11:40:00,625.05,626.72,624.49,624.94,4112.0,623.3684,625.034,622.81,623.2587,4112.0
2022-05-06 11:50:00,625.33,626.34,624.32,626.09,4516.0,623.6477,624.655,622.6404,624.4057,4516.0
2022-05-06 12:00:00,625.6,630.02,625.43,628.65,4292.0,623.917,628.3251,623.7474,626.9588,4292.0
2022-05-06 12:10:00,628.3,628.3,625.52,626.82,1600.0,626.6097,626.6097,623.8372,625.1337,1600.0
2022-05-06 12:20:00,626.52,628.47,626.52,627.33,25146.0,624.8345,626.7792,624.8345,625.6423,25146.0
2022-05-06 12:30:00,627.5,628.03,626.62,627.74,2500.0,625.8119,626.3404,624.9342,626.0512,2500.0
2022-05-06 12:40:00,626.95,628.72,626.95,627.51,4550.0,625.2633,627.0286,625.2633,625.8218,4550.0
2022-05-06 12:50:00,627.9,629.57,625.9,628.63,6929.0,626.2108,627.8763,624.2162,626.9388,6929.0
2022-05-06 13:00:00,628.91,629.3,627.54,628.43,11016.0,627.2181,627.607,625.8517,626.7394,11016.0
2022-05-06 13:10:00,627.74,627.99,624.9,625.36,3757.0,626.0512,626.3005,623.2189,623.6776,3757.0
2022-05-06 13:20:00,625.82,627.87,625.82,626.92,4134.0,624.1364,626.1809,624.1364,625.2334,4134.0
2022-05-06 13:30:00,627.79,628.0,625.66,626.7,4416.0,626.1011,626.3105,623.9768,625.014,4416.0
2022-05-06 13:40:00,626.78,627.67,626.07,627.16,1209.0,625.0938,625.9814,624.3857,625.4728,1209.0
2022-05-06 13:50:00,627.15,627.5,625.1,625.18,3647.0,625.4628,625.8119,623.4183,623.4981,3647.0
2022-05-06 14:00:00,625.8,626.48,622.78,622.9,12739.0,624.1164,624.7946,621.1046,621.2242,12739.0
2022-05-06 14:10:00,623.27,625.68,623.06,624.91,3821.0,621.5932,623.9968,621.3838,623.2288,3821.0
2022-05-06 14:20:00,624.95,626.06,624.63,625.7,5054.0,623.2687,624.3757,622.9496,624.0167,5054.0
2022-05-06 14:30:00,626.23,626.23,624.36,624.49,2500.0,624.5453,624.5453,622.6803,622.81,2500.0
2022-05-06 14:40:00,625.03,625.5,622.69,624.54,3218.0,623.3485,623.8172,621.0148,622.8598,3218.0
2022-05-06 14:50:00,624.83,626.05,624.66,624.82,1810.0,623.149,624.3658,622.9795,623.1391,1810.0
2022-05-06 15:00:00,624.54,625.01,622.94,623.13,3319.0,622.8598,623.3286,621.2641,621.4536,3319.0
2022-05-06 15:10:00,623.52,623.85,622.2,623.48,5849.0,621.8426,622.1717,620.5261,621.8027,5849.0
2022-05-06 15:20:00,623.2,623.78,622.15,623.09,12669.0,621.5234,622.1019,620.4763,621.4137,12669.0
2022-05-06 15:30:00,622.87,624.3,622.51,623.5,37640.0,621.1943,622.6205,620.8353,621.8226,37640.0
2022-05-06 15:40:00,623.2,624.26,622.56,623.75,28094.0,621.5234,622.5806,620.8851,622.0719,28094.0
2022-05-06 15:50:00,623.45,624.88,622.06,622.94,61086.0,621.7728,623.1989,620.3865,621.2641,61086.0
2022-05-09 09:30:00,612.67,616.17,607.65,615.72,25389.0,611.0218,614.5123,606.0153,614.0635,25389.0
2022-05-09 09:40:00,616.49,616.5,610.01,612.12,12013.0,614.8315,614.8415,608.3689,610.4732,12013.0
2022-05-09 09:50:00,612.78,612.82,607.61,609.56,7980.0,611.1315,611.1714,605.9754,607.9201,7980.0
2022-05-09 10:00:00,610.22,611.88,608.51,611.54,4663.0,608.5783,610.2339,606.8729,609.8948,4663.0
2022-05-09 10:10:00,611.5,612.0,609.38,609.38,6319.0,609.8549,610.3536,607.7406,607.7406,6319.0
2022-05-09 10:20:00,609.68,609.68,608.16,609.46,5613.0,608.0398,608.0398,606.5239,607.8204,5613.0
2022-05-09 10:30:00,609.09,610.77,608.28,608.28,7462.0,607.4514,609.1269,606.6436,606.6436,7462.0
2022-05-09 10:40:00,608.32,610.98,608.18,608.18,11680.0,606.6835,609.3363,606.5438,606.5438,11680.0
2022-05-09 10:50:00,607.96,609.21,606.67,608.36,4785.0,606.3244,607.5711,605.0379,606.7233,4785.0
2022-05-09 11:00:00,608.38,608.89,607.41,608.89,4066.0,606.7433,607.2519,605.7759,607.2519,4066.0
2022-05-09 11:10:00,609.62,610.6,608.71,609.68,6475.0,607.98,608.9573,607.0724,608.0398,6475.0
2022-05-09 11:20:00,609.49,609.49,607.7,607.85,4685.0,607.8503,607.8503,606.0651,606.2147,4685.0
2022-05-09 11:30:00,607.82,608.64,605.23,607.65,6659.0,606.1848,607.0026,603.6018,606.0153,6659.0
2022-05-09 11:40:00,607.77,609.79,607.27,607.89,3732.0,606.1349,608.1495,605.6363,606.2546,3732.0
2022-05-09 11:50:00,608.73,609.38,607.82,608.53,6668.0,607.0924,607.7406,606.1848,606.8929,6668.0
2022-05-09 12:00:00,607.1,608.81,605.29,608.64,2523.0,605.4667,607.1721,603.6616,607.0026,2523.0
2022-05-09 12:10:00,609.11,610.0,608.05,608.05,4271.0,607.4713,608.3589,606.4142,606.4142,4271.0
2022-05-09 12:20:00,607.33,608.33,606.47,607.2,3163.0,605.6961,606.6934,604.8384,605.5665,3163.0
2022-05-09 12:30:00,606.48,608.08,604.54,604.54,14159.0,604.8484,606.4441,602.9136,602.9136,14159.0
2022-05-09 12:40:00,604.3,604.57,603.01,604.53,3476.0,602.6743,602.9435,601.3877,602.9037,3476.0
2022-05-09 12:50:00,604.09,604.13,602.66,603.03,3853.0,602.4648,602.5047,601.0387,601.4077,3853.0
2022-05-09 13:00:00,603.0,603.23,601.85,602.42,3270.0,601.3778,601.6072,600.2309,600.7993,3270.0
2022-05-09 13:10:00,602.36,603.3,602.0,603.3,1807.0,600.7395,601.677,600.3805,601.677,1807.0
2022-05-09 13:20:00,602.34,604.53,601.91,604.35,4211.0,600.7195,602.9037,600.2907,602.7241,4211.0
2022-05-09 13:30:00,604.67,604.67,601.22,601.86,3342.0,603.0433,603.0433,599.6026,600.2408,3342.0
2022-05-09 13:40:00,601.58,604.16,601.58,602.69,10299.0,599.9616,602.5346,599.9616,601.0686,10299.0
2022-05-09 13:50:00,602.36,603.16,600.52,603.0,2000.0,600.7395,601.5373,598.9044,601.3778,2000.0
2022-05-09 14:00:00,602.56,603.69,602.45,603.21,2948.0,600.939,602.0659,600.8292,601.5872,2948.0
2022-05-09 14:10:00,602.87,604.26,602.64,602.96,6029.0,601.2481,602.6344,601.0187,601.3379,6029.0
2022-05-09 14:20:00,602.55,602.55,601.11,601.77,4227.0,600.929,600.929,599.4929,600.1511,4227.0
2022-05-09 14:30:00,601.44,602.92,600.23,601.72,4595.0,599.822,601.298,598.6152,600.1012,4595.0
2022-05-09 14:40:00,601.93,603.72,601.66,603.08,3030.0,600.3106,602.0958,600.0414,601.4576,3030.0
2022-05-09 14:50:00,602.87,603.78,601.78,603.32,7784.0,601.2481,602.1557,600.1611,601.6969,7784.0
2022-05-09 15:00:00,604.08,604.88,601.32,601.32,8094.0,602.4549,603.2527,599.7023,599.7023,8094.0
2022-05-09 15:10:00,601.83,603.43,601.74,602.17,5578.0,600.2109,601.8066,600.1212,600.55,5578.0
2022-05-09 15:20:00,601.37,601.77,599.05,599.68,8656.0,599.7522,600.1511,597.4384,598.0667,8656.0
2022-05-09 15:30:00,599.95,601.0,599.6,600.5,8616.0,598.336,599.3831,597.9869,598.8845,8616.0
2022-05-09 15:40:00,600.17,600.85,599.74,599.92,36718.0,598.5554,599.2336,598.1265,598.3061,36718.0
2022-05-09 15:50:00,599.96,600.69,597.76,599.77,53300.0,598.3459,599.074,596.1519,598.1565,53300.0
2022-05-10 09:30:00,609.89,617.49,609.27,616.23,13711.0,608.2492,615.8288,607.6309,614.5722,13711.0
2022-05-10 09:40:00,614.51,618.11,612.03,616.95,4115.0,612.8568,616.4471,610.3835,615.2902,4115.0
2022-05-10 09:50:00,616.19,625.08,616.05,622.22,21601.0,614.5323,623.3984,614.3927,620.5461,21601.0
2022-05-10 10:00:00,623.57,627.89,622.79,625.43,11341.0,621.8924,626.2008,621.1145,623.7474,11341.0
2022-05-10 10:10:00,623.66,623.69,620.59,621.12,2139.0,621.9822,622.0121,618.9204,619.449,2139.0
2022-05-10 10:20:00,620.85,623.87,620.4,622.04,5717.0,619.1797,622.1916,618.731,620.3665,5717.0
2022-05-10 10:30:00,622.01,624.66,621.81,622.6,5391.0,620.3366,622.9795,620.1372,620.925,5391.0
2022-05-10 10:40:00,621.92,622.19,619.22,620.14,5704.0,620.2469,620.5161,617.5541,618.4717,5704.0
2022-05-10 10:50:00,619.65,622.23,619.36,620.41,6663.0,617.983,620.556,617.6938,618.7409,6663.0
2022-05-10 11:00:00,619.34,620.73,615.77,615.83,4899.0,617.6738,619.0601,614.1134,614.1733,4899.0
2022-05-10 11:10:00,615.58,617.02,613.65,614.41,8603.0,613.9239,615.3601,611.9991,612.7571,8603.0
2022-05-10 11:20:00,615.06,617.25,613.57,615.29,3490.0,613.4053,615.5894,611.9193,613.6347,3490.0
2022-05-10 11:30:00,616.06,616.93,614.33,616.93,4180.0,614.4026,615.2703,612.6773,615.2703,4180.0
2022-05-10 11:40:00,616.7,616.82,614.31,614.33,4400.0,615.0409,615.1606,612.6573,612.6773,4400.0
2022-05-10 11:50:00,614.24,615.99,613.0,615.25,2849.0,612.5875,614.3328,611.3509,613.5948,2849.0
2022-05-10 12:00:00,615.31,617.23,610.47,610.47,6810.0,613.6547,615.5695,608.8277,608.8277,6810.0
2022-05-10 12:10:00,611.44,615.74,610.87,613.62,3964.0,609.7951,614.0835,609.2266,611.9692,3964.0
2022-05-10 12:20:00,612.66,612.95,611.0,611.86,1916.0,611.0118,611.301,609.3562,610.2139,1916.0
2022-05-10 12:30:00,611.85,613.27,610.43,612.32,2874.0,610.204,611.6201,608.7878,610.6727,2874.0
2022-05-10 12:40:00,613.17,615.27,612.57,614.43,2430.0,611.5204,613.6148,610.922,612.777,2430.0
2022-05-10 12:50:00,614.06,614.06,612.6,613.26,1902.0,612.408,612.408,610.9519,611.6102,1902.0
2022-05-10 13:00:00,612.71,615.0,612.68,614.25,2493.0,611.0616,613.3455,611.0317,612.5975,2493.0
2022-05-10 13:10:00,614.27,614.27,609.01,609.01,3021.0,612.6174,612.6174,607.3716,607.3716,3021.0
2022-05-10 13:20:00,609.59,611.81,609.04,611.81,5604.0,607.95,610.1641,607.4015,610.1641,5604.0
2022-05-10 13:30:00,611.23,614.62,611.23,612.11,4766.0,609.5856,612.9665,609.5856,610.4633,4766.0
2022-05-10 13:40:00,613.38,614.52,613.25,614.51,2896.0,611.7298,612.8668,611.6002,612.8568,2896.0
2022-05-10 13:50:00,614.55,614.55,612.96,614.09,2590.0,612.8967,612.8967,611.311,612.4379,2590.0
2022-05-10 14:00:00,613.4,614.04,612.43,613.27,3251.0,611.7498,612.3881,610.7824,611.6201,3251.0
2022-05-10 14:10:00,612.94,614.37,611.24,613.2,4610.0,611.291,612.7172,609.5956,611.5503,4610.0
2022-05-10 14:20:00,613.01,613.36,608.28,609.33,6042.0,611.3608,611.7099,606.6436,607.6907,6042.0
2022-05-10 14:30:00,609.57,611.07,608.33,610.36,7048.0,607.9301,609.4261,606.6934,608.718,7048.0
2022-05-10 14:40:00,610.33,613.95,610.33,612.51,5379.0,608.688,612.2983,608.688,610.8622,5379.0
2022-05-10 14:50:00,612.98,613.5,610.97,612.76,4967.0,611.3309,611.8495,609.3263,611.1115,4967.0
2022-05-10 15:00:00,611.81,614.67,611.81,612.78,4586.0,610.1641,613.0164,610.1641,611.1315,4586.0
2022-05-10 15:10:00,612.25,613.85,611.35,613.62,6728.0,610.6029,612.1986,609.7053,611.9692,6728.0
2022-05-10 15:20:00,613.97,614.26,610.8,611.49,6151.0,612.3183,612.6075,609.1568,609.8449,6151.0
2022-05-10 15:30:00,611.26,613.12,610.67,612.69,12227.0,609.6155,611.4705,609.0271,611.0417,12227.0
2022-05-10 15:40:00,612.45,614.16,611.29,613.16,27240.0,610.8023,612.5077,609.6455,611.5104,27240.0
2022-05-10 15:50:00,612.38,616.8,612.18,615.08,51678.0,610.7325,615.1406,610.5331,613.4253,51678.0
2022-05-11 09:30:00,610.37,615.0,604.71,609.57,17760.0,608.7279,613.3455,603.0832,607.9301,17760.0
2022-05-11 09:40:00,611.54,618.85,611.49,618.62,6167.0,609.8948,617.1851,609.8449,616.9557,6167.0
2022-05-11 09:50:00,616.59,618.92,615.25,617.08,3704.0,614.9312,617.2549,613.5948,615.4199,3704.0
2022-05-11 10:00:00,618.21,621.08,617.34,617.34,8638.0,616.5468,619.4091,615.6792,615.6792,8638.0
2022-05-11 10:10:00,617.21,619.5,616.59,617.57,3212.0,615.5495,617.8334,614.9312,615.9086,3212.0
2022-05-11 10:20:00,617.78,620.23,617.78,619.27,3874.0,616.118,618.5614,616.118,617.604,3874.0
2022-05-11 10:30:00,621.33,621.33,618.09,620.64,3508.0,619.6585,619.6585,616.4272,618.9703,3508.0
2022-05-11 10:40:00,621.42,622.66,617.54,619.26,16337.0,619.7482,620.9849,615.8787,617.594,16337.0
2022-05-11 10:50:00,619.8,620.04,616.82,617.39,11317.0,618.1326,618.3719,615.1606,615.7291,11317.0
2022-05-11 11:00:00,617.58,618.6,616.89,616.89,10191.0,615.9185,616.9358,615.2304,615.2304,10191.0
2022-05-11 11:10:00,617.28,618.68,616.86,618.68,11037.0,615.6194,617.0156,615.2005,617.0156,11037.0
2022-05-11 11:20:00,618.93,621.14,618.76,620.36,2057.0,617.2649,619.469,617.0954,618.6911,2057.0
2022-05-11 11:30:00,621.66,623.37,621.06,623.37,1959.0,619.9876,621.693,619.3892,621.693,1959.0
2022-05-11 11:40:00,622.74,624.83,621.89,622.01,2561.0,621.0647,623.149,620.2169,620.3366,2561.0
2022-05-11 11:50:00,621.67,622.06,620.69,621.85,2200.0,619.9975,620.3865,619.0202,620.1771,2200.0
2022-05-11 12:00:00,622.07,622.18,620.95,621.38,9639.0,620.3965,620.5062,619.2795,619.7083,9639.0
2022-05-11 12:10:00,621.27,621.56,620.65,620.97,2936.0,619.5986,619.8878,618.9803,619.2994,2936.0
2022-05-11 12:20:00,621.77,623.13,619.8,619.81,3673.0,620.0973,621.4536,618.1326,618.1425,3673.0
2022-05-11 12:30:00,618.84,621.62,618.47,620.97,3182.0,617.1752,619.9477,616.8062,619.2994,3182.0
2022-05-11 12:40:00,620.83,621.14,619.51,621.14,2597.0,619.1598,619.469,617.8434,619.469,2597.0
2022-05-11 12:50:00,620.95,620.95,619.01,619.01,3768.0,619.2795,619.2795,617.3447,617.3447,3768.0
2022-05-11 13:00:00,618.59,618.63,616.86,617.39,6913.0,616.9258,616.9657,615.2005,615.7291,6913.0
2022-05-11 13:10:00,617.69,618.3,617.07,617.14,3624.0,616.0282,616.6366,615.4099,615.4797,3624.0
2022-05-11 13:20:00,616.27,617.32,615.58,616.59,5246.0,614.6121,615.6592,613.9239,614.9312,5246.0
2022-05-11 13:30:00,616.05,617.0,616.05,616.24,900.0,614.3927,615.3401,614.3927,614.5821,900.0
2022-05-11 13:40:00,616.09,616.6,615.14,615.97,3306.0,614.4326,614.9412,613.4851,614.3129,3306.0
2022-05-11 13:50:00,616.79,617.1,615.5,615.98,5700.0,615.1307,615.4398,613.8441,614.3228,5700.0
2022-05-11 14:00:00,616.24,617.57,615.73,615.76,3641.0,614.5821,615.9086,614.0735,614.1034,3641.0
2022-05-11 14:10:00,615.68,616.99,615.49,616.63,3865.0,614.0237,615.3301,613.8342,614.9711,3865.0
2022-05-11 14:20:00,615.67,618.31,615.5,616.88,2862.0,614.0137,616.6466,613.8441,615.2204,2862.0
2022-05-11 14:30:00,615.88,618.45,615.63,618.45,3500.0,614.2231,616.7862,613.9738,616.7862,3500.0
2022-05-11 14:40:00,619.04,620.5,618.45,618.91,4950.0,617.3746,618.8307,616.7862,617.245,4950.0
2022-05-11 14:50:00,619.1,619.25,616.35,617.45,4317.0,617.4345,617.5841,614.6919,615.7889,4317.0
2022-05-11 15:00:00,616.53,617.1,615.24,616.32,4078.0,614.8714,615.4398,613.5848,614.6619,4078.0
2022-05-11 15:10:00,615.86,617.25,615.45,616.34,6374.0,614.2032,615.5894,613.7943,614.6819,6374.0
2022-05-11 15:20:00,615.99,617.23,615.44,615.97,5244.0,614.3328,615.5695,613.7843,614.3129,5244.0
2022-05-11 15:30:00,616.22,616.22,614.58,614.82,7633.0,614.5622,614.5622,612.9266,613.166,7633.0
2022-05-11 15:40:00,614.38,615.06,613.14,613.75,12568.0,612.7272,613.4053,611.4905,612.0988,12568.0
2022-05-11 15:50:00,613.38,613.5,611.85,613.28,53174.0,611.7298,611.8495,610.204,611.6301,53174.0
2022-05-12 09:30:00,606.79,616.99,606.77,616.59,132149.0,605.1576,615.3301,605.1376,614.9312,132149.0
2022-05-12 09:40:00,618.78,624.32,617.98,623.28,11583.0,617.1153,622.6404,616.3175,621.6032,11583.0
2022-05-12 09:50:00,623.83,623.83,618.07,618.07,3773.0,622.1517,622.1517,616.4072,616.4072,3773.0
2022-05-12 10:00:00,619.09,622.61,617.85,622.61,7631.0,617.4245,620.935,616.1878,620.935,7631.0
2022-05-12 10:10:00,621.78,621.78,619.02,619.46,4851.0,620.1072,620.1072,617.3547,617.7935,4851.0
2022-05-12 10:20:00,620.03,622.87,619.39,621.37,9729.0,618.362,621.1943,617.7237,619.6983,9729.0
2022-05-12 10:30:00,621.27,624.92,619.32,624.92,5131.0,619.5986,623.2388,617.6539,623.2388,5131.0
2022-05-12 10:40:00,623.88,625.3,622.41,623.63,8153.0,622.2016,623.6178,620.7356,621.9523,8153.0
2022-05-12 10:50:00,624.39,626.46,624.25,624.33,5531.0,622.7102,624.7747,622.5706,622.6504,5531.0
2022-05-12 11:00:00,624.18,625.96,622.04,625.96,3701.0,622.5008,624.276,620.3665,624.276,3701.0
2022-05-12 11:10:00,626.02,626.53,622.06,622.06,3265.0,624.3358,624.8445,620.3865,620.3865,3265.0
2022-05-12 11:20:00,622.61,624.9,622.61,623.84,5053.0,620.935,623.2189,620.935,622.1617,5053.0
2022-05-12 11:30:00,623.88,624.02,621.63,623.08,6787.0,622.2016,622.3412,619.9576,621.4037,6787.0
2022-05-12 11:40:00,623.07,623.07,621.0,622.93,2620.0,621.3938,621.3938,619.3293,621.2542,2620.0
2022-05-12 11:50:00,623.03,623.72,621.75,623.64,6989.0,621.3539,622.042,620.0773,621.9622,6989.0
2022-05-12 12:00:00,623.64,625.67,623.56,624.96,8764.0,621.9622,623.9868,621.8825,623.2787,8764.0
2022-05-12 12:10:00,624.92,627.21,624.46,625.96,3924.0,623.2388,625.5226,622.78,624.276,3924.0
2022-05-12 12:20:00,626.36,628.27,626.33,628.06,2868.0,624.6749,626.5798,624.645,626.3704,2868.0
2022-05-12 12:30:00,628.46,629.94,627.87,629.39,4800.0,626.7693,628.2453,626.1809,627.6968,4800.0
2022-05-12 12:40:00,629.29,630.46,627.8,628.86,6457.0,627.597,628.7639,626.1111,627.1682,6457.0
2022-05-12 12:50:00,629.47,630.74,629.24,629.65,3514.0,627.7766,629.0431,627.5472,627.9561,3514.0
2022-05-12 13:00:00,629.02,630.31,628.79,630.23,5469.0,627.3278,628.6143,627.0984,628.5345,5469.0
2022-05-12 13:10:00,630.33,631.0,627.67,628.11,3960.0,628.6342,629.3024,625.9814,626.4202,3960.0
2022-05-12 13:20:00,629.11,629.16,628.12,629.16,2589.0,627.4175,627.4674,626.4302,627.4674,2589.0
2022-05-12 13:30:00,628.78,628.78,626.18,626.71,4428.0,627.0884,627.0884,624.4954,625.024,4428.0
2022-05-12 13:40:00,626.8,628.11,626.5,627.34,6794.0,625.1137,626.4202,624.8145,625.6523,6794.0
2022-05-12 13:50:00,627.33,631.19,627.33,629.34,5513.0,625.6423,629.4919,625.6423,627.6469,5513.0
2022-05-12 14:00:00,629.5,631.04,629.5,629.88,2995.0,627.8065,629.3423,627.8065,628.1855,2995.0
2022-05-12 14:10:00,629.6,631.43,629.44,630.61,5892.0,627.9062,629.7313,627.7466,628.9135,5892.0
2022-05-12 14:20:00,630.89,632.03,630.35,630.93,5584.0,629.1927,630.3297,628.6542,629.2326,5584.0
2022-05-12 14:30:00,631.22,632.11,630.84,631.1,6523.0,629.5218,630.4095,629.1429,629.4022,6523.0
2022-05-12 14:40:00,631.45,632.13,629.21,629.83,13429.0,629.7512,630.4294,627.5173,628.1356,13429.0
2022-05-12 14:50:00,629.74,631.32,629.73,630.34,3264.0,628.0458,629.6216,628.0359,628.6442,3264.0
2022-05-12 15:00:00,630.52,632.04,629.81,630.35,3459.0,628.8237,630.3396,628.1156,628.6542,3459.0
2022-05-12 15:10:00,629.7,632.36,629.57,632.36,3722.0,628.0059,630.6588,627.8763,630.6588,3722.0
2022-05-12 15:20:00,632.3,634.19,631.99,632.5,6262.0,630.5989,632.4839,630.2898,630.7984,6262.0
2022-05-12 15:30:00,632.43,633.68,632.2,632.69,10631.0,630.7286,631.9752,630.4992,630.9879,10631.0
2022-05-12 15:40:00,632.68,632.78,630.18,630.53,21786.0,630.9779,631.0777,628.4846,628.8337,21786.0
2022-05-12 15:50:00,630.77,634.15,630.57,633.82,42350.0,629.0731,632.444,628.8736,632.1149,42350.0
2022-05-13 09:30:00,635.38,638.6,633.23,637.84,18886.0,633.6707,636.882,631.5264,636.124,18886.0
2022-05-13 09:40:00,635.85,635.85,629.08,630.89,4295.0,634.1394,634.1394,627.3876,629.1927,4295.0
2022-05-13 09:50:00,630.82,633.85,629.7,633.06,3468.0,629.1229,632.1448,628.0059,631.3569,3468.0
2022-05-13 10:00:00,635.97,637.12,634.08,635.11,4559.0,634.2591,635.406,632.3742,633.4014,4559.0
2022-05-13 10:10:00,634.37,638.09,633.79,634.27,2628.0,632.6634,636.3734,632.0849,632.5636,2628.0
2022-05-13 10:20:00,634.69,637.46,634.69,634.99,2689.0,632.9825,635.7451,632.9825,633.2817,2689.0
2022-05-13 10:30:00,635.22,635.9,634.06,635.43,3005.0,633.5111,634.1893,632.3542,633.7205,3005.0
2022-05-13 10:40:00,633.82,633.98,632.41,633.98,2288.0,632.1149,632.2744,630.7086,632.2744,2288.0
2022-05-13 10:50:00,632.85,636.28,632.85,635.41,4403.0,631.1475,634.5682,631.1475,633.7006,4403.0
2022-05-13 11:00:00,635.28,636.11,633.14,633.97,1941.0,633.5709,634.3987,631.4367,632.2645,1941.0
2022-05-13 11:10:00,633.16,633.56,631.98,632.04,2730.0,631.4566,631.8556,630.2798,630.3396,2730.0
2022-05-13 11:20:00,632.26,634.83,632.26,634.83,2900.0,630.5591,633.1221,630.5591,633.1221,2900.0
2022-05-13 11:30:00,634.01,636.74,634.01,635.59,7988.0,632.3043,635.027,632.3043,633.8801,7988.0
2022-05-13 11:40:00,635.79,637.2,635.73,636.81,6410.0,634.0796,635.4858,634.0197,635.0968,6410.0
2022-05-13 11:50:00,637.12,638.77,636.97,638.77,3049.0,635.406,637.0515,635.2564,637.0515,3049.0
2022-05-13 12:00:00,638.79,639.39,637.86,639.27,2922.0,637.0715,637.6699,636.144,637.5502,2922.0
2022-05-13 12:10:00,639.29,639.49,638.87,639.44,5784.0,637.5701,637.7696,637.1513,637.7197,5784.0
2022-05-13 12:20:00,639.43,640.2,639.13,640.0,5690.0,637.7098,638.4777,637.4106,638.2782,5690.0
2022-05-13 12:30:00,639.92,640.26,639.16,639.5,2942.0,638.1984,638.5375,637.4405,637.7796,2942.0
2022-05-13 12:40:00,639.7,640.08,638.56,639.5,6612.0,637.979,638.358,636.8421,637.7796,6612.0
2022-05-13 12:50:00,639.65,641.08,639.57,640.77,3695.0,637.9292,639.3553,637.8494,639.0462,3695.0
2022-05-13 13:00:00,641.43,641.88,640.77,641.51,2403.0,639.7044,640.1532,639.0462,639.7842,2403.0
2022-05-13 13:10:00,641.65,643.6,641.25,642.92,2744.0,639.9238,641.8685,639.5249,641.1904,2744.0
2022-05-13 13:20:00,642.92,643.96,642.67,642.67,2660.0,641.1904,642.2276,640.941,640.941,2660.0
2022-05-13 13:30:00,643.35,644.57,643.35,644.44,3020.0,641.6192,642.8359,641.6192,642.7063,3020.0
2022-05-13 13:40:00,644.13,644.61,643.35,643.95,2725.0,642.3971,642.8758,641.6192,642.2176,2725.0
2022-05-13 13:50:00,643.68,644.19,643.0,643.0,2613.0,641.9483,642.457,641.2702,641.2702,2613.0
2022-05-13 14:00:00,642.93,642.93,640.0,640.94,3521.0,641.2003,641.2003,638.2782,639.2157,3521.0
2022-05-13 14:10:00,640.58,641.62,640.58,641.12,1580.0,638.8567,639.8939,638.8567,639.3952,1580.0
2022-05-13 14:20:00,641.49,642.38,640.96,642.38,3225.0,639.7642,640.6518,639.2356,640.6518,3225.0
2022-05-13 14:30:00,643.2,643.95,642.3,642.6,1800.0,641.4696,642.2176,640.572,640.8712,1800.0
2022-05-13 14:40:00,642.83,644.16,642.56,642.8,3600.0,641.1006,642.427,640.8313,641.0707,3600.0
2022-05-13 14:50:00,642.92,645.14,642.92,644.97,1872.0,641.1904,643.4044,641.1904,643.2349,1872.0
2022-05-13 15:00:00,644.84,646.39,644.83,646.39,2344.0,643.1052,644.651,643.0952,644.651,2344.0
2022-05-13 15:10:00,646.01,646.82,645.6,646.65,4547.0,644.2721,645.0799,643.8632,644.9103,4547.0
2022-05-13 15:20:00,646.45,648.49,646.1,648.23,19969.0,644.7109,646.7454,644.3618,646.4861,19969.0
2022-05-13 15:30:00,648.12,648.15,645.45,646.14,11960.0,646.3764,646.4063,643.7136,644.4017,11960.0
2022-05-13 15:40:00,646.42,647.3,644.29,644.36,20797.0,644.681,645.5586,642.5567,642.6265,20797.0
2022-05-13 15:50:00,645.09,647.0,643.58,645.99,36203.0,643.3545,645.2594,641.8486,644.2521,36203.0
2022-05-16 09:30:00,641.45,647.81,640.18,645.32,9645.0,639.7243,646.0672,638.4577,643.5839,9645.0
2022-05-16 09:40:00,645.86,646.5,643.73,644.89,4500.0,644.1225,644.7607,641.9982,643.1551,4500.0
2022-05-16 09:50:00,644.83,647.21,642.7,646.46,3513.0,643.0952,645.4688,640.971,644.7208,3513.0
2022-05-16 10:00:00,646.34,648.49,645.41,648.06,4224.0,644.6012,646.7454,643.6737,646.3165,4224.0
2022-05-16 10:10:00,648.14,650.5,648.08,648.76,3504.0,646.3963,648.75,646.3365,647.0147,3504.0
2022-05-16 10:20:00,648.94,650.45,648.45,649.95,8527.0,647.1942,648.7001,646.7055,648.2015,8527.0
2022-05-16 10:30:00,649.44,650.45,648.88,649.88,3946.0,647.6928,648.7001,647.1343,648.1316,3946.0
2022-05-16 10:40:00,650.32,651.96,649.2,649.2,5109.0,648.5705,650.2061,647.4535,647.4535,5109.0
2022-05-16 10:50:00,649.31,652.26,649.2,651.35,2905.0,647.5632,650.5052,647.4535,649.5977,2905.0
2022-05-16 11:00:00,651.27,651.27,649.6,650.37,3823.0,649.5179,649.5179,647.8524,648.6203,3823.0
2022-05-16 11:10:00,650.2,651.76,649.57,651.36,5771.0,648.4508,650.0066,647.8225,649.6077,5771.0
2022-05-16 11:20:00,651.76,652.73,651.72,652.18,3505.0,650.0066,650.974,649.9667,650.4255,3505.0
2022-05-16 11:30:00,652.38,654.52,652.38,654.24,4361.0,650.6249,652.7592,650.6249,652.4799,4361.0
2022-05-16 11:40:00,654.18,655.03,653.67,653.67,2764.0,652.4201,653.2678,651.9115,651.9115,2764.0
2022-05-16 11:50:00,654.31,654.59,653.5,654.45,3698.0,652.5497,652.829,651.7419,652.6894,3698.0
2022-05-16 12:00:00,654.11,654.11,651.66,651.75,1799.0,652.3503,652.3503,649.9069,649.9966,1799.0
2022-05-16 12:10:00,651.34,651.34,649.54,649.96,2102.0,649.5877,649.5877,647.7926,648.2114,2102.0
2022-05-16 12:20:00,650.09,651.75,650.03,651.75,3557.0,648.3411,649.9966,648.2812,649.9966,3557.0
2022-05-16 12:30:00,651.9,652.56,651.33,651.33,2938.0,650.1462,650.8044,649.5777,649.5777,2938.0
2022-05-16 12:40:00,651.77,652.85,651.67,652.85,3230.0,650.0166,651.0937,649.9168,651.0937,3230.0
2022-05-16 12:50:00,652.86,652.86,651.0,651.15,2812.0,651.1036,651.1036,649.2486,649.3982,2812.0
2022-05-16 13:00:00,651.14,653.7,651.12,653.57,6105.0,649.3883,651.9414,649.3683,651.8117,6105.0
2022-05-16 13:10:00,653.38,654.1,653.14,653.74,3092.0,651.6222,652.3403,651.3829,651.9813,3092.0
2022-05-16 13:20:00,653.41,654.21,653.3,653.8,2400.0,651.6522,652.45,651.5424,652.0411,2400.0
2022-05-16 13:30:00,654.17,654.87,653.94,654.6,3762.0,652.4101,653.1082,652.1807,652.839,3762.0
2022-05-16 13:40:00,655.0,655.61,654.45,655.0,4733.0,653.2379,653.8462,652.6894,653.2379,4733.0
2022-05-16 13:50:00,655.9,655.96,654.56,654.83,927.0,654.1355,654.1953,652.7991,653.0683,927.0
2022-05-16 14:00:00,655.41,655.57,654.93,655.57,746.0,653.6468,653.8063,653.1681,653.8063,746.0
2022-05-16 14:10:00,655.5,655.63,654.87,654.88,1100.0,653.7365,653.8662,653.1082,653.1182,1100.0
2022-05-16 14:20:00,654.97,655.99,654.79,655.99,1518.0,653.208,654.2252,653.0284,654.2252,1518.0
2022-05-16 14:30:00,655.91,656.45,655.58,655.58,1968.0,654.1454,654.684,653.8163,653.8163,1968.0
2022-05-16 14:40:00,656.0,656.33,654.55,654.73,2211.0,654.2352,654.5643,652.7891,652.9686,2211.0
2022-05-16 14:50:00,655.16,655.51,654.54,655.51,3776.0,653.3974,653.7465,652.7791,653.7465,3776.0
2022-05-16 15:00:00,655.42,655.66,655.12,655.13,1616.0,653.6567,653.8961,653.3576,653.3675,1616.0
2022-05-16 15:10:00,654.19,654.99,653.94,654.9,6553.0,652.4301,653.2279,652.1807,653.1381,6553.0
2022-05-16 15:20:00,654.46,654.66,653.71,654.37,2984.0,652.6993,652.8988,651.9513,652.6096,2984.0
2022-05-16 15:30:00,654.21,654.83,653.81,653.82,7395.0,652.45,653.0683,652.0511,652.061,7395.0
2022-05-16 15:40:00,654.33,654.38,652.3,652.5,10426.0,652.5697,652.6195,650.5451,650.7446,10426.0
2022-05-16 15:50:00,652.76,655.25,652.76,655.25,45487.0,651.0039,653.4872,651.0039,653.4872,45487.0
2022-05-17 09:30:00,661.87,663.51,651.81,652.03,25544.0,660.0894,661.725,650.0565,650.2759,25544.0
2022-05-17 09:40:00,654.86,659.38,653.31,658.67,13010.0,653.0983,657.6061,651.5524,656.898,13010.0
2022-05-17 09:50:00,658.69,661.03,656.79,659.68,8291.0,656.9179,659.2517,655.0231,657.9053,8291.0
2022-05-17 10:00:00,660.21,663.38,660.2,661.74,9423.0,658.4339,661.5953,658.4239,659.9597,9423.0
2022-05-17 10:10:00,661.48,663.8,661.47,662.61,5280.0,659.7004,662.0142,659.6905,660.8274,5280.0
2022-05-17 10:20:00,662.5,662.51,659.44,659.44,8107.0,660.7177,660.7277,657.6659,657.6659,8107.0
2022-05-17 10:30:00,659.96,663.85,659.94,663.16,7080.0,658.1845,662.0641,658.1646,661.3759,7080.0
2022-05-17 10:40:00,661.94,663.64,661.22,663.64,4438.0,660.1592,661.8546,659.4411,661.8546,4438.0
2022-05-17 10:50:00,662.39,663.8,662.23,663.47,1100.0,660.608,662.0142,660.4484,661.6851,1100.0
2022-05-17 11:00:00,663.42,663.76,661.62,663.25,3354.0,661.6352,661.9743,659.8401,661.4657,3354.0
2022-05-17 11:10:00,663.5,663.5,662.48,662.94,3540.0,661.715,661.715,660.6978,661.1565,3540.0
2022-05-17 11:20:00,662.52,663.95,662.52,663.95,1601.0,660.7376,662.1638,660.7376,662.1638,1601.0
2022-05-17 11:30:00,664.57,664.98,662.83,662.83,1928.0,662.7821,663.191,661.0468,661.0468,1928.0
2022-05-17 11:40:00,662.82,663.27,661.08,661.08,3871.0,661.0368,661.4856,659.3015,659.3015,3871.0
2022-05-17 11:50:00,660.87,661.27,660.77,661.19,1209.0,659.0921,659.491,658.9924,659.4112,1209.0
2022-05-17 12:00:00,661.46,663.79,661.46,663.79,2452.0,659.6805,662.0042,659.6805,662.0042,2452.0
2022-05-17 12:10:00,662.74,663.1,661.61,663.1,2963.0,660.9571,661.3161,659.8301,661.3161,2963.0
2022-05-17 12:20:00,663.13,664.46,663.0,664.46,3100.0,661.346,662.6724,661.2164,662.6724,3100.0
2022-05-17 12:30:00,664.45,664.53,663.04,663.5,2141.0,662.6625,662.7422,661.2562,661.715,2141.0
2022-05-17 12:40:00,663.96,665.07,663.96,664.82,3214.0,662.1738,663.2808,662.1738,663.0315,3214.0
2022-05-17 12:50:00,665.03,666.23,664.93,664.93,2831.0,663.2409,664.4377,663.1412,663.1412,2831.0
2022-05-17 13:00:00,665.09,666.29,664.63,666.29,2307.0,663.3007,664.4975,662.842,664.4975,2307.0
2022-05-17 13:10:00,666.12,668.56,666.1,668.56,12033.0,664.328,666.7614,664.308,666.7614,12033.0
2022-05-17 13:20:00,668.5,669.86,668.32,668.59,8609.0,666.7016,668.0579,666.522,666.7913,8609.0
2022-05-17 13:30:00,668.38,669.21,667.91,669.15,5966.0,666.5819,667.4096,666.1131,667.3498,5966.0
2022-05-17 13:40:00,669.01,670.96,668.65,670.35,7830.0,667.2102,669.1549,666.8512,668.5466,7830.0
2022-05-17 13:50:00,670.32,670.32,667.87,667.87,6029.0,668.5167,668.5167,666.0733,666.0733,6029.0
2022-05-17 14:00:00,667.74,668.85,666.38,667.92,4551.0,665.9436,667.0506,664.5873,666.1231,4551.0
2022-05-17 14:10:00,667.13,667.24,664.43,664.53,2913.0,665.3352,665.4449,662.6425,662.7422,2913.0
2022-05-17 14:20:00,663.7,664.78,661.35,663.76,2350.0,661.9145,662.9916,659.5708,661.9743,2350.0
2022-05-17 14:30:00,663.61,664.27,662.63,664.27,2372.0,661.8247,662.4829,660.8473,662.4829,2372.0
2022-05-17 14:40:00,664.52,666.31,664.22,666.3,2070.0,662.7323,664.5174,662.4331,664.5075,2070.0
2022-05-17 14:50:00,665.55,666.85,665.55,666.85,2440.0,663.7595,665.056,663.7595,665.056,2440.0
2022-05-17 15:00:00,666.57,667.31,666.26,666.53,3192.0,664.7767,665.5148,664.4676,664.7369,3192.0
2022-05-17 15:10:00,666.21,667.16,666.21,666.74,3740.0,664.4177,665.3652,664.4177,664.9463,3740.0
2022-05-17 15:20:00,667.12,667.69,666.62,667.09,2740.0,665.3253,665.8937,664.8266,665.2953,2740.0
2022-05-17 15:30:00,667.15,667.65,664.87,664.88,6079.0,665.3552,665.8538,663.0813,663.0913,6079.0
2022-05-17 15:40:00,664.56,665.44,664.07,664.95,9410.0,662.7722,663.6498,662.2835,663.1611,9410.0
2022-05-17 15:50:00,664.93,668.0,664.93,667.66,30468.0,663.1412,666.2029,663.1412,665.8638,30468.0
2022-05-18 09:30:00,660.71,671.2,657.88,670.95,15111.0,658.9325,669.3943,656.1101,669.145,15111.0
2022-05-18 09:40:00,670.68,672.54,667.78,668.45,9580.0,668.8757,670.7307,665.9835,666.6517,9580.0
2022-05-18 09:50:00,667.4,669.51,665.49,667.14,5093.0,665.6045,667.7088,663.6997,665.3452,5093.0
2022-05-18 10:00:00,665.92,665.93,659.21,660.81,4714.0,664.1285,664.1385,657.4365,659.0322,4714.0
2022-05-18 10:10:00,660.28,662.79,659.86,662.79,3458.0,658.5037,661.0069,658.0848,661.0069,3458.0
2022-05-18 10:20:00,662.19,665.74,662.18,665.13,7128.0,660.4085,663.949,660.3986,663.3406,7128.0
2022-05-18 10:30:00,664.8,666.69,663.97,665.09,3600.0,663.0115,664.8964,662.1837,663.3007,3600.0
2022-05-18 10:40:00,665.08,666.73,665.06,666.16,2309.0,663.2908,664.9363,663.2708,664.3679,2309.0
2022-05-18 10:50:00,665.86,666.29,664.86,666.29,2816.0,664.0687,664.4975,663.0713,664.4975,2816.0
2022-05-18 11:00:00,665.89,666.91,664.58,664.59,4242.0,664.0986,665.1158,662.7921,662.8021,4242.0
2022-05-18 11:10:00,664.55,667.38,664.09,667.38,3579.0,662.7622,665.5846,662.3034,665.5846,3579.0
2022-05-18 11:20:00,667.91,668.94,666.46,668.16,1577.0,666.1131,667.1404,664.667,666.3625,1577.0
2022-05-18 11:30:00,668.17,668.99,667.55,668.75,3697.0,666.3724,667.1902,665.7541,666.9509,3697.0
2022-05-18 11:40:00,668.32,670.14,668.31,669.27,2776.0,666.522,668.3371,666.5121,667.4695,2776.0
2022-05-18 11:50:00,669.74,670.61,668.72,670.56,4405.0,667.9382,668.8059,666.921,668.756,4405.0
2022-05-18 12:00:00,670.68,671.37,668.96,669.28,2967.0,668.8757,669.5638,667.1603,667.4795,2967.0
2022-05-18 12:10:00,668.58,669.87,667.38,667.38,5447.0,666.7813,668.0679,665.5846,665.5846,5447.0
2022-05-18 12:20:00,666.93,667.63,666.13,667.63,3148.0,665.1358,665.8339,664.3379,665.8339,3148.0
2022-05-18 12:30:00,667.79,669.14,667.38,668.63,2594.0,665.9935,667.3398,665.5846,666.8312,2594.0
2022-05-18 12:40:00,668.92,669.19,668.13,668.13,926.0,667.1204,667.3897,666.3326,666.3326,926.0
2022-05-18 12:50:00,668.35,668.92,667.92,668.91,2080.0,666.552,667.1204,666.1231,667.1105,2080.0
2022-05-18 13:00:00,668.27,668.27,666.52,667.5,2652.0,666.4722,666.4722,664.7269,665.7042,2652.0
2022-05-18 13:10:00,667.45,668.18,666.59,668.18,955.0,665.6544,666.3824,664.7967,666.3824,955.0
2022-05-18 13:20:00,669.03,669.03,666.11,667.57,3602.0,667.2301,667.2301,664.318,665.7741,3602.0
2022-05-18 13:30:00,667.87,668.09,666.02,668.09,3446.0,666.0733,666.2927,664.2282,666.2927,3446.0
2022-05-18 13:40:00,667.69,667.69,666.03,666.03,1700.0,665.8937,665.8937,664.2382,664.2382,1700.0
2022-05-18 13:50:00,666.38,667.0,665.47,666.47,3171.0,664.5873,665.2056,663.6797,664.677,3171.0
2022-05-18 14:00:00,667.13,667.91,666.83,667.73,2777.0,665.3352,666.1131,665.036,665.9336,2777.0
2022-05-18 14:10:00,667.16,668.57,666.58,668.46,2444.0,665.3652,666.7714,664.7867,666.6617,2444.0
2022-05-18 14:20:00,668.17,669.01,667.94,667.95,1159.0,666.3724,667.2102,666.1431,666.153,1159.0
2022-05-18 14:30:00,668.25,668.26,666.07,666.4,3432.0,666.4522,666.4622,664.2781,664.6072,3432.0
2022-05-18 14:40:00,666.41,667.06,664.89,665.54,3694.0,664.6172,665.2654,663.1013,663.7495,3694.0
2022-05-18 14:50:00,664.72,665.24,664.2,664.51,1508.0,662.9317,663.4503,662.4131,662.7223,1508.0
2022-05-18 15:00:00,664.3,664.97,663.22,663.66,2036.0,662.5129,663.1811,661.4358,661.8746,2036.0
2022-05-18 15:10:00,663.43,663.95,662.81,663.01,2220.0,661.6452,662.1638,661.0269,661.2263,2220.0
2022-05-18 15:20:00,663.22,663.37,658.72,659.1,5533.0,661.4358,661.5854,656.9479,657.3268,5533.0
2022-05-18 15:30:00,659.23,660.34,657.56,659.95,4755.0,657.4565,658.5635,655.791,658.1746,4755.0
2022-05-18 15:40:00,660.04,660.04,657.2,657.29,8646.0,658.2643,658.2643,655.432,655.5217,8646.0
2022-05-18 15:50:00,657.13,659.85,655.25,659.33,45509.0,655.3621,658.0748,653.4872,657.5562,45509.0
2022-05-19 09:30:00,660.35,660.42,657.1,658.02,18080.0,658.5735,658.6433,655.3322,656.2498,18080.0
2022-05-19 09:40:00,658.07,659.2,655.01,655.35,7169.0,656.2996,657.4266,653.2478,653.5869,7169.0
2022-05-19 09:50:00,655.51,656.63,652.17,655.5,4291.0,653.7465,654.8635,650.4155,653.7365,4291.0
2022-05-19 10:00:00,654.75,657.13,654.75,657.13,5114.0,652.9885,655.3621,652.9885,655.3621,5114.0
2022-05-19 10:10:00,657.2,658.23,656.29,658.18,4016.0,655.432,656.4592,654.5244,656.4093,4016.0
2022-05-19 10:20:00,658.69,659.77,656.27,656.28,6020.0,656.9179,657.995,654.5045,654.5144,6020.0
2022-05-19 10:30:00,655.57,658.32,655.51,657.64,4581.0,653.8063,656.5489,653.7465,655.8708,4581.0
2022-05-19 10:40:00,657.6,658.9,657.08,658.19,2500.0,655.8309,657.1274,655.3123,656.4193,2500.0
2022-05-19 10:50:00,658.16,660.41,657.79,658.63,5212.0,656.3894,658.6333,656.0204,656.8581,5212.0
2022-05-19 11:00:00,659.98,660.63,658.7,658.7,3143.0,658.2045,658.8527,656.9279,656.9279,3143.0
2022-05-19 11:10:00,658.64,659.36,656.26,656.59,3451.0,656.8681,657.5861,654.4945,654.8236,3451.0
2022-05-19 11:20:00,656.74,657.69,654.44,655.17,3271.0,654.9732,655.9206,652.6794,653.4074,3271.0
2022-05-19 11:30:00,656.9,657.79,655.89,657.79,4326.0,655.1328,656.0204,654.1255,656.0204,4326.0
2022-05-19 11:40:00,657.35,660.12,657.3,659.57,2507.0,655.5816,658.3441,655.5317,657.7956,2507.0
2022-05-19 11:50:00,659.61,659.61,656.55,656.9,4083.0,657.8355,657.8355,654.7837,655.1328,4083.0
2022-05-19 12:00:00,657.0,658.08,656.48,657.54,4100.0,655.2325,656.3096,654.7139,655.771,4100.0
2022-05-19 12:10:00,657.91,658.44,657.41,657.42,1984.0,656.14,656.6686,655.6414,655.6514,1984.0
2022-05-19 12:20:00,656.96,656.99,655.66,655.68,2166.0,655.1926,655.2225,653.8961,653.916,2166.0
2022-05-19 12:30:00,655.89,656.32,654.97,654.97,1300.0,654.1255,654.5543,653.208,653.208,1300.0
2022-05-19 12:40:00,655.34,655.41,653.87,653.87,3521.0,653.577,653.6468,652.1109,652.1109,3521.0
2022-05-19 12:50:00,654.4,655.13,653.54,654.62,1500.0,652.6395,653.3675,651.7818,652.8589,1500.0
2022-05-19 13:00:00,654.88,655.66,654.11,654.52,3102.0,653.1182,653.8961,652.3503,652.7592,3102.0
2022-05-19 13:10:00,654.49,654.52,652.52,654.52,1936.0,652.7292,652.7592,650.7645,652.7592,1936.0
2022-05-19 13:20:00,654.74,657.37,654.36,656.79,1313.0,652.9786,655.6015,652.5996,655.0231,1313.0
2022-05-19 13:30:00,656.57,656.91,654.73,655.98,5267.0,654.8037,655.1427,652.9686,654.2152,5267.0
2022-05-19 13:40:00,656.01,656.01,652.52,652.53,4785.0,654.2452,654.2452,650.7645,650.7745,4785.0
2022-05-19 13:50:00,653.89,655.18,653.14,654.52,2100.0,652.1309,653.4174,651.3829,652.7592,2100.0
2022-05-19 14:00:00,653.92,654.42,652.52,653.3,3002.0,652.1608,652.6594,650.7645,651.5424,3002.0
2022-05-19 14:10:00,653.3,654.95,653.29,653.34,2738.0,651.5424,653.188,651.5325,651.5823,2738.0
2022-05-19 14:20:00,653.16,654.54,652.52,653.69,4039.0,651.4028,652.7791,650.7645,651.9314,4039.0
2022-05-19 14:30:00,653.37,655.44,653.11,655.44,4912.0,651.6123,653.6767,651.353,653.6767,4912.0
2022-05-19 14:40:00,654.85,655.18,654.21,655.03,4274.0,653.0883,653.4174,652.45,653.2678,4274.0
2022-05-19 14:50:00,655.06,657.15,654.85,656.63,5655.0,653.2977,655.3821,653.0883,654.8635,5655.0
2022-05-19 15:00:00,656.93,657.99,655.9,655.99,7382.0,655.1627,656.2198,654.1355,654.2252,7382.0
2022-05-19 15:10:00,655.94,656.11,654.05,654.6,7354.0,654.1753,654.3449,652.2904,652.839,7354.0
2022-05-19 15:20:00,654.25,654.71,651.67,651.98,9859.0,652.4899,652.9487,649.9168,650.226,9859.0
2022-05-19 15:30:00,651.67,652.44,650.81,651.24,5133.0,649.9168,650.6848,649.0591,649.488,5133.0
2022-05-19 15:40:00,651.39,654.84,651.39,654.34,11470.0,649.6376,653.0783,649.6376,652.5797,11470.0
2022-05-19 15:50:00,655.0,658.92,653.92,657.3,49720.0,653.2379,657.1473,652.1608,655.5317,49720.0
2022-05-20 09:30:00,661.29,664.48,658.71,663.7,22367.0,659.511,662.6924,656.9379,661.9145,22367.0
2022-05-20 09:40:00,663.12,663.12,659.71,661.3,5855.0,661.336,661.336,657.9352,659.5209,5855.0
2022-05-20 09:50:00,663.08,663.08,660.78,662.46,3027.0,661.2961,661.2961,659.0023,660.6778,3027.0
2022-05-20 10:00:00,662.59,663.59,661.86,662.59,2300.0,660.8075,661.8048,660.0794,660.8075,2300.0
2022-05-20 10:10:00,663.43,664.48,663.32,664.11,1615.0,661.6452,662.6924,661.5355,662.3234,1615.0
2022-05-20 10:20:00,664.45,664.9,662.91,662.99,2000.0,662.6625,663.1112,661.1266,661.2064,2000.0
2022-05-20 10:30:00,661.97,662.09,660.32,661.19,1831.0,660.1891,660.3088,658.5436,659.4112,1831.0
2022-05-20 10:40:00,661.46,662.88,661.07,662.6,3655.0,659.6805,661.0967,659.2915,660.8174,3655.0
2022-05-20 10:50:00,661.64,661.64,659.19,659.19,2028.0,659.86,659.86,657.4166,657.4166,2028.0
2022-05-20 11:00:00,659.12,659.28,657.11,658.05,3613.0,657.3468,657.5064,655.3422,656.2797,3613.0
2022-05-20 11:10:00,658.21,658.22,653.74,653.87,4722.0,656.4392,656.4492,651.9813,652.1109,4722.0
2022-05-20 11:20:00,653.76,655.1,653.3,655.1,5489.0,652.0012,653.3376,651.5424,653.3376,5489.0
2022-05-20 11:30:00,654.98,655.7,654.11,654.14,2474.0,653.2179,653.936,652.3503,652.3802,2474.0
2022-05-20 11:40:00,654.23,656.35,654.23,656.1,2268.0,652.4699,654.5842,652.4699,654.3349,2268.0
2022-05-20 11:50:00,655.36,656.63,655.36,656.28,2805.0,653.5969,654.8635,653.5969,654.5144,2805.0
2022-05-20 12:00:00,656.38,656.38,652.52,652.52,2402.0,654.6142,654.6142,650.7645,650.7645,2402.0
2022-05-20 12:10:00,652.52,653.46,650.72,653.23,4608.0,650.7645,651.702,648.9694,651.4726,4608.0
2022-05-20 12:20:00,653.08,654.03,653.03,653.83,1896.0,651.323,652.2705,651.2732,652.071,1896.0
2022-05-20 12:30:00,653.57,654.79,652.16,652.67,2772.0,651.8117,653.0284,650.4055,650.9141,2772.0
2022-05-20 12:40:00,652.07,652.56,650.84,652.56,2300.0,650.3158,650.8044,649.0891,650.8044,2300.0
2022-05-20 12:50:00,652.5,653.19,651.71,652.88,4117.0,650.7446,651.4327,649.9567,651.1236,4117.0
2022-05-20 13:00:00,652.37,652.86,651.55,651.87,2305.0,650.615,651.1036,649.7972,650.1163,2305.0
2022-05-20 13:10:00,651.85,652.15,650.12,650.19,1960.0,650.0963,650.3955,648.371,648.4408,1960.0
2022-05-20 13:20:00,650.02,650.07,649.09,649.42,2195.0,648.2713,648.3211,647.3438,647.6729,2195.0
2022-05-20 13:30:00,649.37,651.13,649.37,651.13,4120.0,647.623,649.3783,647.623,649.3783,4120.0
2022-05-20 13:40:00,650.66,651.7,650.07,650.14,5097.0,648.9096,649.9468,648.3211,648.3909,5097.0
2022-05-20 13:50:00,650.6,651.54,650.44,650.45,2167.0,648.8497,649.7872,648.6901,648.7001,2167.0
2022-05-20 14:00:00,650.83,651.57,649.52,650.06,2473.0,649.0791,649.8171,647.7726,648.3112,2473.0
2022-05-20 14:10:00,650.1,650.4,647.76,647.98,3121.0,648.3511,648.6503,646.0174,646.2368,3121.0
2022-05-20 14:20:00,648.04,648.72,647.54,648.55,1533.0,646.2966,646.9748,645.7979,646.8052,1533.0
2022-05-20 14:30:00,648.27,649.35,648.27,649.11,1703.0,646.526,647.6031,646.526,647.3637,1703.0
2022-05-20 14:40:00,649.02,650.0,648.77,650.0,3438.0,647.274,648.2513,647.0246,648.2513,3438.0
2022-05-20 14:50:00,650.38,653.66,650.38,652.67,3245.0,648.6303,651.9015,648.6303,650.9141,3245.0
2022-05-20 15:00:00,653.15,653.15,650.4,650.89,2586.0,651.3929,651.3929,648.6503,649.1389,2586.0
2022-05-20 15:10:00,650.95,652.16,650.39,651.04,4284.0,649.1988,650.4055,648.6403,649.2885,4284.0
2022-05-20 15:20:00,651.61,651.61,649.84,651.61,2499.0,649.857,649.857,648.0918,649.857,2499.0
2022-05-20 15:30:00,651.83,655.7,651.08,654.94,7065.0,650.0764,653.936,649.3284,653.178,7065.0
2022-05-20 15:40:00,655.49,658.9,655.48,658.76,10360.0,653.7266,657.1274,653.7166,656.9878,10360.0
2022-05-20 15:50:00,658.87,661.79,657.51,660.63,30925.0,657.0975,660.0096,655.7411,658.8527,30925.0
2022-05-23 09:30:00,671.61,674.12,668.5,672.4,17861.0,669.8032,672.3064,666.7016,670.5911,17861.0
2022-05-23 09:40:00,672.89,676.15,671.96,676.15,9480.0,671.0797,674.331,670.1522,674.331,9480.0
2022-05-23 09:50:00,676.8,682.47,676.8,682.28,19268.0,674.9792,680.634,674.9792,680.4445,19268.0
2022-05-23 10:00:00,681.86,684.75,681.85,684.04,8358.0,680.0256,682.9078,680.0156,682.1997,8358.0
2022-05-23 10:10:00,683.98,685.4,682.59,682.59,15261.0,682.1399,683.5561,680.7537,680.7537,15261.0
2022-05-23 10:20:00,682.25,684.78,681.73,683.57,19293.0,680.4146,682.9378,679.896,681.731,19293.0
2022-05-23 10:30:00,683.56,683.56,679.95,680.88,12478.0,681.721,681.721,678.1208,679.0483,12478.0
2022-05-23 10:40:00,681.06,681.36,679.62,680.18,9222.0,679.2278,679.527,677.7916,678.3501,9222.0
2022-05-23 10:50:00,679.89,680.58,678.11,678.11,4677.0,678.0609,678.7491,676.2857,676.2857,4677.0
2022-05-23 11:00:00,678.67,680.62,678.66,680.38,2565.0,676.8442,678.789,676.8342,678.5496,2565.0
2022-05-23 11:10:00,679.4,679.4,676.0,676.0,2687.0,677.5722,677.5722,674.1814,674.1814,2687.0
2022-05-23 11:20:00,675.69,675.69,672.8,674.8,5627.0,673.8722,673.8722,670.99,672.9846,5627.0
2022-05-23 11:30:00,675.64,677.76,675.64,676.95,2789.0,673.8223,675.9366,673.8223,675.1288,2789.0
2022-05-23 11:40:00,676.83,678.62,676.82,678.62,3339.0,675.0091,676.7943,674.9992,676.7943,3339.0
2022-05-23 11:50:00,678.75,680.15,678.75,679.6,2100.0,676.924,678.3202,676.924,677.7717,2100.0
2022-05-23 12:00:00,679.8,679.99,679.79,679.81,400.0,677.9712,678.1606,677.9612,677.9811,400.0
2022-05-23 12:10:00,680.02,680.13,678.98,678.98,2868.0,678.1906,678.3003,677.1534,677.1534,2868.0
2022-05-23 12:20:00,679.33,680.61,679.33,679.59,1800.0,677.5024,678.779,677.5024,677.7617,1800.0
2022-05-23 12:30:00,679.56,680.87,679.4,680.87,1112.0,677.7318,679.0383,677.5722,679.0383,1112.0
2022-05-23 12:40:00,680.3,680.3,678.68,678.9,1700.0,678.4698,678.4698,676.8542,677.0736,1700.0
2022-05-23 12:50:00,678.4,680.14,678.4,680.14,2373.0,676.5749,678.3102,676.5749,678.3102,2373.0
2022-05-23 13:00:00,680.73,680.73,679.92,680.45,3630.0,678.8987,678.8987,678.0908,678.6194,3630.0
2022-05-23 13:10:00,680.6,680.77,678.93,679.25,3112.0,678.769,678.9385,677.1035,677.4226,3112.0
2022-05-23 13:20:00,679.43,680.28,678.99,680.23,3059.0,677.6022,678.4499,677.1633,678.4,3059.0
2022-05-23 13:30:00,680.0,681.6,679.84,681.56,1929.0,678.1706,679.7663,678.011,679.7264,1929.0
2022-05-23 13:40:00,681.49,684.37,681.25,684.37,6375.0,679.6566,682.5289,679.4173,682.5289,6375.0
2022-05-23 13:50:00,684.36,686.27,684.36,685.4,6493.0,682.5189,684.4238,682.5189,683.5561,6493.0
2022-05-23 14:00:00,686.07,686.22,684.26,685.0,4322.0,684.2243,684.3739,682.4192,683.1572,4322.0
2022-05-23 14:10:00,685.63,686.32,683.8,683.8,1817.0,683.7855,684.4736,681.9604,681.9604,1817.0
2022-05-23 14:20:00,684.21,684.81,684.13,684.65,1595.0,682.3693,682.9677,682.2895,682.8081,1595.0
2022-05-23 14:30:00,684.85,685.42,684.01,684.47,2935.0,683.0076,683.576,682.1698,682.6286,2935.0
2022-05-23 14:40:00,684.38,684.81,683.6,684.1,2007.0,682.5388,682.9677,681.7609,682.2596,2007.0
2022-05-23 14:50:00,683.61,683.92,682.81,683.01,2520.0,681.7709,682.0801,680.9731,681.1725,2520.0
2022-05-23 15:00:00,682.95,683.44,681.91,682.34,4136.0,681.1127,681.6014,680.0755,680.5043,4136.0
2022-05-23 15:10:00,682.22,682.22,680.56,680.88,8600.0,680.3846,680.3846,678.7291,679.0483,8600.0
2022-05-23 15:20:00,680.79,681.14,680.17,680.91,3836.0,678.9585,679.3076,678.3402,679.0782,3836.0
2022-05-23 15:30:00,680.67,682.2,680.07,680.08,3883.0,678.8388,680.3647,678.2404,678.2504,3883.0
2022-05-23 15:40:00,680.4,681.2,678.99,678.99,17500.0,678.5695,679.3674,677.1633,677.1633,17500.0
2022-05-23 15:50:00,679.29,682.35,678.98,682.23,20114.0,677.4625,680.5143,677.1534,680.3946,20114.0
2022-05-24 09:30:00,681.97,683.0,677.88,677.88,15825.0,680.1353,681.1625,676.0563,676.0563,15825.0
2022-05-24 09:40:00,675.66,678.52,674.22,678.52,3588.0,673.8423,676.6946,672.4062,676.6946,3588.0
2022-05-24 09:50:00,678.33,681.11,677.7,680.92,7015.0,676.5051,679.2776,675.8768,679.0881,7015.0
2022-05-24 10:00:00,680.86,680.86,677.95,678.47,3968.0,679.0283,679.0283,676.1261,676.6447,3968.0
2022-05-24 10:10:00,678.0,678.41,674.09,674.6,3181.0,676.176,676.5849,672.2765,672.7851,3181.0
2022-05-24 10:20:00,674.0,675.7,674.0,674.85,1781.0,672.1868,673.8822,672.1868,673.0345,1781.0
2022-05-24 10:30:00,673.32,673.32,671.24,671.24,2310.0,671.5086,671.5086,669.4342,669.4342,2310.0
2022-05-24 10:40:00,670.67,671.73,669.22,670.3,2200.0,668.8657,669.9229,667.4196,668.4967,2200.0
2022-05-24 10:50:00,670.19,670.3,667.75,668.64,3033.0,668.387,668.4967,665.9536,666.8412,3033.0
2022-05-24 11:00:00,668.82,672.87,668.82,672.87,2853.0,667.0207,671.0598,667.0207,671.0598,2853.0
2022-05-24 11:10:00,674.21,674.48,672.44,672.44,1739.0,672.3962,672.6655,670.631,670.631,1739.0
2022-05-24 11:20:00,671.8,673.77,671.79,673.72,2099.0,669.9927,671.9574,669.9827,671.9075,2099.0
2022-05-24 11:30:00,674.43,675.22,674.26,674.56,1400.0,672.6156,673.4035,672.4461,672.7453,1400.0
2022-05-24 11:40:00,674.89,677.16,674.89,677.16,2168.0,673.0744,675.3383,673.0744,675.3383,2168.0
2022-05-24 11:50:00,676.85,678.72,676.07,678.19,3600.0,675.0291,676.8941,674.2512,676.3655,3600.0
2022-05-24 12:00:00,678.1,680.0,677.62,679.96,7356.0,676.2757,678.1706,675.797,678.1307,7356.0
2022-05-24 12:10:00,680.46,681.39,679.61,680.17,2158.0,678.6294,679.5569,677.7817,678.3402,2158.0
2022-05-24 12:20:00,680.18,680.95,679.77,680.89,2727.0,678.3501,679.1181,677.9412,679.0582,2727.0
2022-05-24 12:30:00,678.16,678.3,674.61,675.05,1125.0,676.3356,676.4752,672.7951,673.2339,1125.0
2022-05-24 12:40:00,675.35,676.45,675.35,675.79,1051.0,673.5331,674.6302,673.5331,673.9719,1051.0
2022-05-24 12:50:00,676.53,680.57,676.53,679.51,3168.0,674.71,678.7391,674.71,677.6819,3168.0
2022-05-24 13:00:00,678.32,678.32,676.66,676.66,300.0,676.4951,676.4951,674.8396,674.8396,300.0
2022-05-24 13:10:00,676.42,677.14,676.42,676.77,900.0,674.6002,675.3183,674.6002,674.9493,900.0
2022-05-24 13:20:00,676.66,678.44,676.09,678.42,2754.0,674.8396,676.6148,674.2711,676.5949,2754.0
2022-05-24 13:30:00,678.77,680.7,678.2,680.69,2725.0,676.9439,678.8687,676.3755,678.8588,2725.0
2022-05-24 13:40:00,680.34,681.78,680.33,681.54,895.0,678.5097,679.9458,678.4997,679.7065,895.0
2022-05-24 13:50:00,681.55,681.96,680.69,681.89,6108.0,679.7164,680.1253,678.8588,680.0555,6108.0
2022-05-24 14:00:00,682.0,682.63,681.75,682.02,1519.0,680.1652,680.7935,679.9159,680.1852,1519.0
2022-05-24 14:10:00,683.0,684.29,681.6,681.6,5193.0,681.1625,682.4491,679.7663,679.7663,5193.0
2022-05-24 14:20:00,681.13,683.52,681.12,683.52,1500.0,679.2976,681.6811,679.2876,681.6811,1500.0
2022-05-24 14:30:00,682.86,684.45,682.81,684.45,1000.0,681.0229,682.6086,680.9731,682.6086,1000.0
2022-05-24 14:40:00,683.82,683.82,681.22,681.22,909.0,681.9803,681.9803,679.3873,679.3873,909.0
2022-05-24 14:50:00,680.04,680.45,679.46,680.01,2283.0,678.2105,678.6194,677.6321,678.1806,2283.0
2022-05-24 15:00:00,679.99,682.11,679.99,681.53,2300.0,678.1606,680.2749,678.1606,679.6965,2300.0
2022-05-24 15:10:00,682.23,683.39,682.21,683.04,3255.0,680.3946,681.5515,680.3747,681.2024,3255.0
2022-05-24 15:20:00,682.92,684.21,682.91,683.98,4174.0,681.0828,682.3693,681.0728,682.1399,4174.0
2022-05-24 15:30:00,683.98,686.02,683.45,685.96,6979.0,682.1399,684.1744,681.6113,684.1146,6979.0
2022-05-24 15:40:00,685.55,685.55,684.01,684.16,6646.0,683.7057,683.7057,682.1698,682.3194,6646.0
2022-05-24 15:50:00,684.8,686.33,683.55,686.01,40942.0,682.9577,684.4836,681.7111,684.1644,40942.0
2022-05-25 09:30:00,689.0,689.98,686.02,689.74,12986.0,687.1464,688.1238,684.1744,687.8844,12986.0
2022-05-25 09:40:00,689.98,689.98,686.22,689.88,8455.0,688.1238,688.1238,684.3739,688.024,8455.0
2022-05-25 09:50:00,689.87,691.04,689.22,690.34,4873.0,688.0141,689.1809,687.3658,688.4828,4873.0
2022-05-25 10:00:00,690.11,690.11,689.11,689.66,6889.0,688.2534,688.2534,687.2561,687.8046,6889.0
2022-05-25 10:10:00,689.82,690.42,688.01,689.91,5471.0,687.9642,688.5626,686.1591,688.054,5471.0
2022-05-25 10:20:00,690.24,690.24,689.1,689.96,3930.0,688.3831,688.3831,687.2461,688.1038,3930.0
2022-05-25 10:30:00,689.94,692.35,689.62,692.09,2229.0,688.0839,690.4874,687.7647,690.2281,2229.0
2022-05-25 10:40:00,691.75,691.75,689.91,690.33,6199.0,689.889,689.889,688.054,688.4728,6199.0
2022-05-25 10:50:00,690.47,691.21,689.3,691.15,3803.0,688.6125,689.3505,687.4456,689.2906,3803.0
2022-05-25 11:00:00,690.94,690.94,689.78,690.48,2933.0,689.0812,689.0812,687.9243,688.6224,2933.0
2022-05-25 11:10:00,690.98,691.91,690.48,691.38,2916.0,689.1211,690.0486,688.6224,689.52,2916.0
2022-05-25 11:20:00,690.75,691.95,690.66,691.52,2758.0,688.8917,690.0885,688.8019,689.6596,2758.0
2022-05-25 11:30:00,691.68,692.23,689.79,689.99,3415.0,689.8192,690.3677,687.9343,688.1337,3415.0
2022-05-25 11:40:00,689.98,691.04,689.97,690.88,1500.0,688.1238,689.1809,688.1138,689.0213,1500.0
2022-05-25 11:50:00,690.15,692.36,690.15,692.36,2883.0,688.2933,690.4974,688.2933,690.4974,2883.0
2022-05-25 12:00:00,691.92,692.16,690.82,690.95,2269.0,690.0586,690.2979,688.9615,689.0912,2269.0
2022-05-25 12:10:00,690.33,690.88,687.03,687.03,4467.0,688.4728,689.0213,685.1817,685.1817,4467.0
2022-05-25 12:20:00,687.0,687.0,685.23,686.89,3613.0,685.1518,685.1518,683.3865,685.0421,3613.0
2022-05-25 12:30:00,686.76,686.76,685.65,686.28,2367.0,684.9124,684.9124,683.8054,684.4337,2367.0
2022-05-25 12:40:00,686.25,687.58,686.25,687.04,3700.0,684.4038,685.7302,684.4038,685.1917,3700.0
2022-05-25 12:50:00,686.84,688.36,686.38,688.18,2842.0,684.9922,686.5081,684.5335,686.3286,2842.0
2022-05-25 13:00:00,688.14,688.4,687.29,687.68,750.0,686.2887,686.548,685.441,685.83,750.0
2022-05-25 13:10:00,687.62,687.62,684.7,685.36,3710.0,685.7701,685.7701,682.858,683.5162,3710.0
2022-05-25 13:20:00,685.87,685.87,685.39,685.77,500.0,684.0248,684.0248,683.5461,683.9251,500.0
2022-05-25 13:30:00,686.14,686.98,685.56,686.71,2700.0,684.2941,685.1318,683.7157,684.8626,2700.0
2022-05-25 13:40:00,687.14,688.36,687.14,688.31,1400.0,685.2914,686.5081,685.2914,686.4583,1400.0
2022-05-25 13:50:00,687.56,687.83,687.34,687.5,1283.0,685.7103,685.9796,685.4909,685.6504,1283.0
2022-05-25 14:00:00,687.23,691.3,685.84,688.21,10093.0,685.3812,689.4402,683.9949,686.3585,10093.0
2022-05-25 14:10:00,688.25,690.37,687.67,689.01,2554.0,686.3984,688.5127,685.82,687.1564,2554.0
2022-05-25 14:20:00,689.27,691.96,689.27,691.17,2937.0,687.4157,690.0984,687.4157,689.3106,2937.0
2022-05-25 14:30:00,691.7,691.97,690.86,691.85,3700.0,689.8391,690.1084,689.0014,689.9887,3700.0
2022-05-25 14:40:00,691.85,693.95,691.77,693.62,6284.0,689.9887,692.0831,689.909,691.754,6284.0
2022-05-25 14:50:00,694.06,695.15,694.06,694.53,2430.0,692.1928,693.2799,692.1928,692.6615,2430.0
2022-05-25 15:00:00,694.75,698.96,694.75,698.93,11522.0,692.8809,697.0796,692.8809,697.0497,11522.0
2022-05-25 15:10:00,698.66,699.63,696.72,697.73,11066.0,696.7804,697.7478,694.8456,695.8529,11066.0
2022-05-25 15:20:00,697.8,698.21,695.66,695.86,7724.0,695.9227,696.3316,693.7885,693.988,7724.0
2022-05-25 15:30:00,695.96,696.21,694.85,695.07,11097.0,694.0877,694.337,692.9807,693.2001,11097.0
2022-05-25 15:40:00,694.99,695.0,692.76,692.76,9449.0,693.1203,693.1303,690.8963,690.8963,9449.0
2022-05-25 15:50:00,693.21,693.21,689.92,690.53,33265.0,691.3451,691.3451,688.0639,688.6723,33265.0
2022-05-26 09:30:00,690.12,692.03,687.59,692.02,9106.0,688.2634,690.1683,685.7402,690.1583,9106.0
2022-05-26 09:40:00,693.31,693.31,688.3,688.43,3713.0,691.4448,691.4448,686.4483,686.5779,3713.0
2022-05-26 09:50:00,688.68,692.69,687.74,692.69,4669.0,686.8273,690.8265,685.8898,690.8265,4669.0
2022-05-26 10:00:00,692.68,695.31,691.84,694.9,3082.0,690.8165,693.4394,689.9788,693.0305,3082.0
2022-05-26 10:10:00,694.37,695.27,692.85,695.27,3100.0,692.502,693.3995,690.986,693.3995,3100.0
2022-05-26 10:20:00,694.76,695.0,693.2,694.71,5778.0,692.8909,693.1303,691.3351,692.841,5778.0
2022-05-26 10:30:00,695.18,697.0,694.81,696.39,3140.0,693.3098,695.1249,692.9408,694.5165,3140.0
2022-05-26 10:40:00,697.01,697.01,692.08,692.08,3790.0,695.1349,695.1349,690.2181,690.2181,3790.0
2022-05-26 10:50:00,692.25,692.98,690.38,691.55,2963.0,690.3877,691.1157,688.5227,689.6895,2963.0
2022-05-26 11:00:00,691.13,691.9,689.76,690.08,1489.0,689.2707,690.0386,687.9044,688.2235,1489.0
2022-05-26 11:10:00,688.8,689.0,687.76,688.23,1510.0,686.9469,687.1464,685.9097,686.3785,1510.0
2022-05-26 11:20:00,688.48,688.73,687.34,687.46,3315.0,686.6278,686.8771,685.4909,685.6105,3315.0
2022-05-26 11:30:00,687.82,689.35,687.1,687.25,3020.0,685.9696,687.4955,685.2515,685.4011,3020.0
2022-05-26 11:40:00,687.68,688.71,686.52,687.3,3647.0,685.83,686.8572,684.6731,685.451,3647.0
2022-05-26 11:50:00,684.98,685.72,683.99,685.39,1402.0,683.1372,683.8752,682.1499,683.5461,1402.0
2022-05-26 12:00:00,685.44,686.19,684.85,684.85,1074.0,683.596,684.344,683.0076,683.0076,1074.0
2022-05-26 12:10:00,684.85,685.15,683.39,683.56,1816.0,683.0076,683.3068,681.5515,681.721,1816.0
2022-05-26 12:20:00,683.53,684.63,683.4,684.63,4348.0,681.6911,682.7882,681.5615,682.7882,4348.0
2022-05-26 12:30:00,684.49,684.96,684.35,684.58,1537.0,682.6485,683.1173,682.5089,682.7383,1537.0
2022-05-26 12:40:00,685.46,685.46,685.42,685.46,330.0,683.6159,683.6159,683.576,683.6159,330.0
2022-05-26 12:50:00,684.0,684.73,683.83,684.73,1544.0,682.1599,682.8879,681.9903,682.8879,1544.0
2022-05-26 13:00:00,685.26,687.52,685.26,687.52,3505.0,683.4165,685.6704,683.4165,685.6704,3505.0
2022-05-26 13:10:00,687.42,687.77,687.25,687.25,900.0,685.5707,685.9197,685.4011,685.4011,900.0
2022-05-26 13:20:00,687.24,687.79,686.77,686.77,1493.0,685.3911,685.9397,684.9224,684.9224,1493.0
2022-05-26 13:30:00,686.49,687.13,686.15,686.16,1247.0,684.6432,685.2814,684.3041,684.314,1247.0
2022-05-26 13:40:00,686.56,686.56,685.66,685.73,2037.0,684.713,684.713,683.8154,683.8852,2037.0
2022-05-26 13:50:00,684.98,685.89,684.98,685.7,1247.0,683.1372,684.0448,683.1372,683.8553,1247.0
2022-05-26 14:00:00,685.32,685.91,684.27,685.33,2362.0,683.4763,684.0647,682.4291,683.4863,2362.0
2022-05-26 14:10:00,685.17,686.04,684.27,686.03,2874.0,683.3267,684.1944,682.4291,684.1844,2874.0
2022-05-26 14:20:00,684.95,685.97,684.95,685.32,3846.0,683.1073,684.1246,683.1073,683.4763,3846.0
2022-05-26 14:30:00,685.46,685.46,683.82,683.82,3560.0,683.6159,683.6159,681.9803,681.9803,3560.0
2022-05-26 14:40:00,684.44,685.12,684.44,684.66,4529.0,682.5987,683.2768,682.5987,682.8181,4529.0
2022-05-26 14:50:00,684.76,686.33,684.76,686.2,4881.0,682.9178,684.4836,682.9178,684.3539,4881.0
2022-05-26 15:00:00,685.67,685.96,684.2,685.84,6333.0,683.8254,684.1146,682.3593,683.9949,6333.0
2022-05-26 15:10:00,685.62,685.95,684.56,684.96,2468.0,683.7755,684.1046,682.7184,683.1173,2468.0
2022-05-26 15:20:00,684.97,685.75,683.77,685.34,10890.0,683.1272,683.9051,681.9305,683.4963,10890.0
2022-05-26 15:30:00,685.46,685.46,684.21,684.25,4282.0,683.6159,683.6159,682.3693,682.4092,4282.0
2022-05-26 15:40:00,684.48,686.09,684.3,685.72,7919.0,682.6386,684.2442,682.4591,683.8752,7919.0
2022-05-26 15:50:00,686.37,687.26,682.9,683.11,32320.0,684.5235,685.4111,681.0628,681.2723,32320.0
2022-05-27 09:30:00,685.72,685.72,680.0,684.56,9522.0,683.8752,683.8752,678.1706,682.7184,9522.0
2022-05-27 09:40:00,682.76,683.75,680.94,682.43,3400.0,680.9232,681.9105,679.1081,680.5941,3400.0
2022-05-27 09:50:00,682.17,686.18,682.17,684.26,9255.0,680.3348,684.334,680.3348,682.4192,9255.0
2022-05-27 10:00:00,684.44,686.6,684.43,685.62,4517.0,682.5987,684.7529,682.5887,683.7755,4517.0
2022-05-27 10:10:00,686.31,686.91,685.09,685.59,1872.0,684.4636,685.062,683.2469,683.7456,1872.0
2022-05-27 10:20:00,685.74,686.87,685.74,686.34,1785.0,683.8952,685.0221,683.8952,684.4936,1785.0
2022-05-27 10:30:00,686.71,687.28,684.25,685.71,3310.0,684.8626,685.431,682.4092,683.8653,3310.0
2022-05-27 10:40:00,685.04,688.13,685.02,687.59,4050.0,683.1971,686.2787,683.1771,685.7402,4050.0
2022-05-27 10:50:00,687.23,690.16,686.62,688.95,8045.0,685.3812,688.3033,684.7728,687.0965,8045.0
2022-05-27 11:00:00,688.62,690.26,688.62,689.79,1595.0,686.7674,688.403,686.7674,687.9343,1595.0
2022-05-27 11:10:00,689.38,690.06,689.34,689.46,1778.0,687.5254,688.2036,687.4855,687.6052,1778.0
2022-05-27 11:20:00,688.99,688.99,688.12,688.73,1203.0,687.1364,687.1364,686.2688,686.8771,1203.0
2022-05-27 11:30:00,688.13,688.69,687.29,687.59,1400.0,686.2787,686.8372,685.441,685.7402,1400.0
2022-05-27 11:40:00,687.31,687.67,686.78,687.1,2425.0,685.461,685.82,684.9324,685.2515,2425.0
2022-05-27 11:50:00,687.11,687.58,686.53,687.22,1834.0,685.2615,685.7302,684.6831,685.3712,1834.0
2022-05-27 12:00:00,687.65,688.65,687.13,688.39,3838.0,685.8,686.7973,685.2814,686.538,3838.0
2022-05-27 12:10:00,687.84,687.94,685.77,685.84,2037.0,685.9895,686.0893,683.9251,683.9949,2037.0
2022-05-27 12:20:00,686.22,686.31,685.24,685.89,2000.0,684.3739,684.4636,683.3965,684.0448,2000.0
2022-05-27 12:30:00,685.74,686.74,685.74,686.64,1180.0,683.8952,684.8925,683.8952,684.7928,1180.0
2022-05-27 12:40:00,686.46,686.46,685.33,685.9,3350.0,684.6132,684.6132,683.4863,684.0547,3350.0
2022-05-27 12:50:00,686.22,686.73,686.22,686.67,2532.0,684.3739,684.8825,684.3739,684.8227,2532.0
2022-05-27 13:00:00,686.52,687.89,685.98,687.89,7800.0,684.6731,686.0394,684.1345,686.0394,7800.0
2022-05-27 13:10:00,687.49,687.98,687.13,687.68,1682.0,685.6405,686.1291,685.2814,685.83,1682.0
2022-05-27 13:20:00,687.51,688.09,687.35,688.09,1537.0,685.6604,686.2389,685.5008,686.2389,1537.0
2022-05-27 13:30:00,688.51,688.83,687.74,688.58,735.0,686.6577,686.9769,685.8898,686.7275,735.0
2022-05-27 13:40:00,687.74,688.45,687.74,688.45,1800.0,685.8898,686.5979,685.8898,686.5979,1800.0
2022-05-27 13:50:00,688.16,688.44,687.64,688.09,1469.0,686.3087,686.5879,685.7901,686.2389,1469.0
2022-05-27 14:00:00,688.08,689.61,688.08,689.12,1207.0,686.2289,687.7548,686.2289,687.2661,1207.0
2022-05-27 14:10:00,689.05,689.15,688.24,689.0,1460.0,687.1963,687.296,686.3885,687.1464,1460.0
2022-05-27 14:20:00,688.07,688.31,687.86,688.31,2530.0,686.2189,686.4583,686.0095,686.4583,2530.0
2022-05-27 14:30:00,688.4,688.88,688.32,688.54,1200.0,686.548,687.0267,686.4682,686.6876,1200.0
2022-05-27 14:40:00,688.69,689.61,688.69,689.33,1799.0,686.8372,687.7548,686.8372,687.4755,1799.0
2022-05-27 14:50:00,689.0,689.26,688.87,689.13,1772.0,687.1464,687.4057,687.0168,687.2761,1772.0
2022-05-27 15:00:00,689.34,691.07,689.34,690.93,1057.0,687.4855,689.2108,687.4855,689.0712,1057.0
2022-05-27 15:10:00,690.48,690.54,689.59,689.91,1306.0,688.6224,688.6823,687.7348,688.054,1306.0
2022-05-27 15:20:00,689.91,691.99,689.79,691.7,5644.0,688.054,690.1284,687.9343,689.8391,5644.0
2022-05-27 15:30:00,691.95,692.81,690.99,691.7,4775.0,690.0885,690.9462,689.1311,689.8391,4775.0
2022-05-27 15:40:00,691.38,692.74,691.19,692.51,12944.0,689.52,690.8763,689.3305,690.647,12944.0
2022-05-27 15:50:00,692.62,693.81,691.61,692.7,17175.0,690.7567,691.9435,689.7494,690.8365,17175.0
2022-05-31 09:30:00,692.8,692.8,680.0,681.88,25410.0,690.9362,690.9362,678.1706,680.0456,25410.0
2022-05-31 09:40:00,682.74,687.86,679.43,683.79,8762.0,680.9032,686.0095,677.6022,681.9504,8762.0
2022-05-31 09:50:00,683.5,685.96,679.4,679.41,5086.0,681.6612,684.1146,677.5722,677.5822,5086.0
2022-05-31 10:00:00,679.34,679.35,673.02,673.86,16652.0,677.5124,677.5224,671.2094,672.0471,16652.0
2022-05-31 10:10:00,673.74,674.9,671.0,671.0,8035.0,671.9275,673.0843,669.1948,669.1948,8035.0
2022-05-31 10:20:00,670.73,674.17,666.07,666.07,14352.0,668.9256,672.3563,664.2781,664.2781,14352.0
2022-05-31 10:30:00,666.07,666.74,662.26,662.63,23808.0,664.2781,664.9463,660.4783,660.8473,23808.0
2022-05-31 10:40:00,662.93,664.75,660.44,661.66,9637.0,661.1465,662.9616,658.6632,659.88,9637.0
2022-05-31 10:50:00,662.35,662.35,658.5,660.21,13297.0,660.5681,660.5681,656.7285,658.4339,13297.0
2022-05-31 11:00:00,660.26,662.44,659.72,659.72,8944.0,658.4837,660.6579,657.9452,657.9452,8944.0
2022-05-31 11:10:00,659.4,660.3,658.26,659.75,8359.0,657.626,658.5236,656.4891,657.9751,8359.0
2022-05-31 11:20:00,659.89,662.67,659.89,662.67,4136.0,658.1147,660.8872,658.1147,660.8872,4136.0
2022-05-31 11:30:00,662.0,662.0,658.5,658.76,13096.0,660.219,660.219,656.7285,656.9878,13096.0
2022-05-31 11:40:00,658.97,659.66,656.7,659.66,17423.0,657.1972,657.8853,654.9333,657.8853,17423.0
2022-05-31 11:50:00,659.84,664.53,659.84,664.53,6528.0,658.0649,662.7422,658.0649,662.7422,6528.0
2022-05-31 12:00:00,664.54,665.0,663.21,664.49,5514.0,662.7522,663.211,661.4258,662.7023,5514.0
2022-05-31 12:10:00,664.56,664.91,663.8,664.67,3812.0,662.7722,663.1212,662.0142,662.8819,3812.0
2022-05-31 12:20:00,663.85,665.35,663.4,665.35,4910.0,662.0641,663.56,661.6153,663.56,4910.0
2022-05-31 12:30:00,665.07,667.22,665.05,666.85,5711.0,663.2808,665.425,663.2608,665.056,5711.0
2022-05-31 12:40:00,666.52,669.22,666.52,667.17,5745.0,664.7269,667.4196,664.7269,665.3751,5745.0
2022-05-31 12:50:00,666.75,666.92,665.12,666.0,5788.0,664.9563,665.1258,663.3306,664.2083,5788.0
2022-05-31 13:00:00,666.41,667.19,665.5,666.42,2524.0,664.6172,665.3951,663.7096,664.6272,2524.0
2022-05-31 13:10:00,666.26,666.26,664.23,664.52,2118.0,664.4676,664.4676,662.443,662.7323,2118.0
2022-05-31 13:20:00,664.57,665.05,663.67,663.99,2370.0,662.7821,663.2608,661.8846,662.2037,2370.0
2022-05-31 13:30:00,664.02,664.24,663.15,663.48,3000.0,662.2336,662.453,661.3659,661.6951,3000.0
2022-05-31 13:40:00,663.76,666.4,663.63,664.56,11838.0,661.9743,664.6072,661.8447,662.7722,11838.0
2022-05-31 13:50:00,665.14,666.25,665.02,665.9,1700.0,663.3506,664.4576,663.2309,664.1086,1700.0
2022-05-31 14:00:00,666.08,666.69,665.59,666.64,1979.0,664.2881,664.8964,663.7994,664.8466,1979.0
2022-05-31 14:10:00,666.84,666.84,665.55,666.24,1943.0,665.046,665.046,663.7595,664.4476,1943.0
2022-05-31 14:20:00,666.39,666.53,665.07,665.38,4793.0,664.5972,664.7369,663.2808,663.5899,4793.0
2022-05-31 14:30:00,664.79,665.51,664.49,664.76,4106.0,663.0015,663.7196,662.7023,662.9716,4106.0
2022-05-31 14:40:00,665.13,665.13,661.43,661.47,2453.0,663.3406,663.3406,659.6506,659.6905,2453.0
2022-05-31 14:50:00,661.64,661.72,659.84,660.24,4096.0,659.86,659.9398,658.0649,658.4638,4096.0
2022-05-31 15:00:00,659.87,660.12,658.99,659.7,4006.0,658.0948,658.3441,657.2171,657.9252,4006.0
2022-05-31 15:10:00,659.91,662.41,659.46,661.75,4795.0,658.1347,660.6279,657.6859,659.9697,4795.0
2022-05-31 15:20:00,661.71,664.24,661.71,664.24,3918.0,659.9298,662.453,659.9298,662.453,3918.0
2022-05-31 15:30:00,664.42,667.0,664.19,666.72,8499.0,662.6325,665.2056,662.4032,664.9263,8499.0
2022-05-31 15:40:00,666.82,669.03,666.56,668.71,20938.0,665.0261,667.2301,664.7668,666.911,20938.0
2022-05-31 15:50:00,668.48,669.73,663.78,664.81,49394.0,666.6816,667.9282,661.9943,663.0215,49394.0
2022-06-01 09:30:00,669.51,672.35,667.84,669.92,16873.0,667.7088,670.5412,666.0433,668.1177,16873.0
2022-06-01 09:40:00,669.15,670.46,662.82,662.82,5132.0,667.3498,668.6563,661.0368,661.0368,5132.0
2022-06-01 09:50:00,663.59,663.94,660.73,661.22,20188.0,661.8048,662.1538,658.9525,659.4411,20188.0
2022-06-01 10:00:00,661.31,661.31,657.94,658.24,5121.0,659.5309,659.5309,656.17,656.4692,5121.0
2022-06-01 10:10:00,657.84,659.82,657.3,659.01,3403.0,656.0702,658.0449,655.5317,657.2371,3403.0
2022-06-01 10:20:00,659.0,660.73,658.13,658.89,5785.0,657.2271,658.9525,656.3595,657.1174,5785.0
2022-06-01 10:30:00,659.84,661.09,659.26,659.58,1957.0,658.0649,659.3115,657.4864,657.8056,1957.0
2022-06-01 10:40:00,659.52,661.04,659.52,661.04,1300.0,657.7457,659.2616,657.7457,659.2616,1300.0
2022-06-01 10:50:00,660.36,660.61,659.66,660.08,1740.0,658.5835,658.8328,657.8853,658.3042,1740.0
2022-06-01 11:00:00,660.41,660.57,658.67,658.67,4017.0,658.6333,658.7929,656.898,656.898,4017.0
2022-06-01 11:10:00,658.98,660.38,656.66,659.07,3950.0,657.2072,658.6034,654.8934,657.2969,3950.0
2022-06-01 11:20:00,659.28,659.28,657.38,657.52,4834.0,657.5064,657.5064,655.6115,655.7511,4834.0
2022-06-01 11:30:00,658.04,658.3,656.32,656.32,7961.0,656.2697,656.529,654.5543,654.5543,7961.0
2022-06-01 11:40:00,655.76,656.46,653.77,653.77,6380.0,653.9958,654.6939,652.0112,652.0112,6380.0
2022-06-01 11:50:00,653.77,656.12,653.38,655.28,6409.0,652.0112,654.3549,651.6222,653.5171,6409.0
2022-06-01 12:00:00,654.87,655.27,654.35,654.51,4100.0,653.1082,653.5071,652.5896,652.7492,4100.0
2022-06-01 12:10:00,654.11,654.39,653.41,653.41,4900.0,652.3503,652.6295,651.6522,651.6522,4900.0
2022-06-01 12:20:00,653.54,654.19,652.13,652.33,4795.0,651.7818,652.4301,650.3756,650.5751,4795.0
2022-06-01 12:30:00,652.44,653.58,652.44,653.33,1200.0,650.6848,651.8217,650.6848,651.5724,1200.0
2022-06-01 12:40:00,653.58,653.86,652.14,652.7,3310.0,651.8217,652.1009,650.3856,650.9441,3310.0
2022-06-01 12:50:00,652.16,653.71,652.1,652.78,3510.0,650.4055,651.9513,650.3457,651.0238,3510.0
2022-06-01 13:00:00,652.91,653.26,651.84,653.26,2100.0,651.1535,651.5026,650.0864,651.5026,2100.0
2022-06-01 13:10:00,653.67,653.7,652.1,653.0,4616.0,651.9115,651.9414,650.3457,651.2433,4616.0
2022-06-01 13:20:00,653.17,655.19,652.81,655.19,3717.0,651.4128,653.4274,651.0538,653.4274,3717.0
2022-06-01 13:30:00,655.1,655.69,654.43,655.69,1600.0,653.3376,653.926,652.6694,653.926,1600.0
2022-06-01 13:40:00,655.62,656.35,655.36,656.35,1200.0,653.8562,654.5842,653.5969,654.5842,1200.0
2022-06-01 13:50:00,656.14,656.15,654.67,654.95,2250.0,654.3748,654.3848,652.9088,653.188,2250.0
2022-06-01 14:00:00,654.66,655.8,654.15,655.8,1703.0,652.8988,654.0357,652.3902,654.0357,1703.0
2022-06-01 14:10:00,655.83,656.12,654.93,655.03,1950.0,654.0656,654.3549,653.1681,653.2678,1950.0
2022-06-01 14:20:00,655.5,657.96,655.5,657.95,2184.0,653.7365,656.1899,653.7365,656.1799,2184.0
2022-06-01 14:30:00,658.5,658.68,658.01,658.01,1864.0,656.7285,656.908,656.2398,656.2398,1864.0
2022-06-01 14:40:00,658.16,658.98,658.16,658.63,1779.0,656.3894,657.2072,656.3894,656.8581,1779.0
2022-06-01 14:50:00,658.63,660.11,658.36,660.11,1620.0,656.8581,658.3341,656.5888,658.3341,1620.0
2022-06-01 15:00:00,660.37,660.59,659.56,660.24,2926.0,658.5934,658.8128,657.7856,658.4638,2926.0
2022-06-01 15:10:00,659.94,659.94,658.67,659.23,3980.0,658.1646,658.1646,656.898,657.4565,3980.0
2022-06-01 15:20:00,659.5,661.21,659.5,660.53,3737.0,657.7258,659.4312,657.7258,658.753,3737.0
2022-06-01 15:30:00,661.08,662.0,660.73,661.28,3780.0,659.3015,660.219,658.9525,659.501,3780.0
2022-06-01 15:40:00,661.28,661.64,660.32,660.38,5338.0,659.501,659.86,658.5436,658.6034,5338.0
2022-06-01 15:50:00,660.43,660.86,658.34,658.44,29398.0,658.6533,659.0821,656.5689,656.6686,29398.0
2022-06-02 09:30:00,655.02,655.02,626.22,633.33,51510.0,653.2578,653.2578,624.5353,631.6262,51510.0
2022-06-02 09:40:00,632.13,634.62,619.21,620.33,67023.0,630.4294,632.9127,617.5442,618.6611,67023.0
2022-06-02 09:50:00,621.46,621.85,617.21,620.04,51644.0,619.7881,620.1771,615.5495,618.3719,51644.0
2022-06-02 10:00:00,620.61,628.99,620.61,625.5,14266.0,618.9404,627.2978,618.9404,623.8172,14266.0
2022-06-02 10:10:00,625.62,627.85,622.54,626.79,5739.0,623.9369,626.1609,620.8652,625.1038,5739.0
2022-06-02 10:20:00,627.55,627.55,624.03,627.11,9529.0,625.8617,625.8617,622.3512,625.4229,9529.0
2022-06-02 10:30:00,627.25,629.0,627.1,628.32,9430.0,625.5625,627.3078,625.4129,626.6297,9430.0
2022-06-02 10:40:00,628.68,630.06,627.71,627.71,14381.0,626.9887,628.365,626.0213,626.0213,14381.0
2022-06-02 10:50:00,628.75,629.08,623.51,625.02,15114.0,627.0585,627.3876,621.8326,623.3385,15114.0
2022-06-02 11:00:00,624.96,626.27,624.0,624.48,4257.0,623.2787,624.5852,622.3213,622.8,4257.0
2022-06-02 11:10:00,624.29,625.92,623.2,624.54,5201.0,622.6105,624.2361,621.5234,622.8598,5201.0
2022-06-02 11:20:00,624.55,624.99,621.02,621.53,6430.0,622.8698,623.3086,619.3493,619.8579,6430.0
2022-06-02 11:30:00,621.58,622.0,619.86,620.74,11063.0,619.9078,620.3267,618.1924,619.07,11063.0
2022-06-02 11:40:00,620.99,622.56,620.2,621.31,7885.0,619.3194,620.8851,618.5315,619.6385,7885.0
2022-06-02 11:50:00,621.37,622.7,620.89,621.07,12173.0,619.6983,621.0248,619.2196,619.3992,12173.0
2022-06-02 12:00:00,621.19,621.48,618.47,619.32,21546.0,619.5188,619.8081,616.8062,617.6539,21546.0
2022-06-02 12:10:00,619.3,620.84,618.4,620.84,9877.0,617.6339,619.1698,616.7363,619.1698,9877.0
2022-06-02 12:20:00,621.0,621.45,618.65,619.01,17725.0,619.3293,619.7781,616.9857,617.3447,17725.0
2022-06-02 12:30:00,619.3,620.84,617.89,619.05,20028.0,617.6339,619.1698,616.2277,617.3846,20028.0
2022-06-02 12:40:00,619.02,619.52,617.46,618.1,14125.0,617.3547,617.8533,615.7989,616.4371,14125.0
2022-06-02 12:50:00,618.13,621.45,618.13,620.26,9064.0,616.4671,619.7781,616.4671,618.5913,9064.0
2022-06-02 13:00:00,620.93,621.86,620.17,620.71,15537.0,619.2595,620.187,618.5016,619.0401,15537.0
2022-06-02 13:10:00,620.3,620.36,618.16,619.73,6896.0,618.6312,618.6911,616.497,618.0628,6896.0
2022-06-02 13:20:00,619.02,619.58,618.22,618.67,11431.0,617.3547,617.9132,616.5568,617.0056,11431.0
2022-06-02 13:30:00,619.02,620.5,619.02,620.05,3112.0,617.3547,618.8307,617.3547,618.3819,3112.0
2022-06-02 13:40:00,620.17,621.65,619.98,621.65,4300.0,618.5016,619.9776,618.3121,619.9776,4300.0
2022-06-02 13:50:00,621.72,624.25,621.09,621.82,15528.0,620.0474,622.5706,619.4191,620.1471,15528.0
2022-06-02 14:00:00,622.37,624.29,621.74,623.72,5922.0,620.6957,622.6105,620.0674,622.042,5922.0
2022-06-02 14:10:00,623.42,625.76,623.22,625.31,5895.0,621.7428,624.0765,621.5434,623.6277,5895.0
2022-06-02 14:20:00,625.62,625.92,624.47,625.91,4023.0,623.9369,624.2361,622.79,624.2261,4023.0
2022-06-02 14:30:00,626.0,627.89,625.9,627.4,8223.0,624.3159,626.2008,624.2162,625.7121,8223.0
2022-06-02 14:40:00,627.09,627.43,624.76,625.15,8116.0,625.403,625.742,623.0792,623.4682,8116.0
2022-06-02 14:50:00,624.91,626.41,624.91,626.13,2914.0,623.2288,624.7248,623.2288,624.4455,2914.0
2022-06-02 15:00:00,625.89,625.89,624.85,624.9,3530.0,624.2062,624.2062,623.169,623.2189,3530.0
2022-06-02 15:10:00,624.6,625.32,624.23,624.62,6680.0,622.9197,623.6377,622.5507,622.9396,6680.0
2022-06-02 15:20:00,624.96,625.74,624.65,625.61,5865.0,623.2787,624.0566,622.9695,623.9269,5865.0
2022-06-02 15:30:00,625.8,629.11,625.65,629.11,16772.0,624.1164,627.4175,623.9668,627.4175,16772.0
2022-06-02 15:40:00,629.42,630.55,628.6,630.47,21819.0,627.7267,628.8537,626.9089,628.7739,21819.0
2022-06-02 15:50:00,631.68,632.36,629.92,630.39,51767.0,629.9806,630.6588,628.2253,628.6941,51767.0
2022-06-03 09:30:00,628.68,632.78,626.94,632.6,15697.0,626.9887,631.0777,625.2534,630.8981,15697.0
2022-06-03 09:40:00,634.11,634.11,630.01,632.05,5855.0,632.4041,632.4041,628.3151,630.3496,5855.0
2022-06-03 09:50:00,631.79,634.99,631.64,632.87,6734.0,630.0903,633.2817,629.9407,631.1674,6734.0
2022-06-03 10:00:00,632.72,635.39,632.72,635.21,7886.0,631.0178,633.6806,631.0178,633.5011,7886.0
2022-06-03 10:10:00,634.81,634.81,631.19,632.0,8352.0,633.1022,633.1022,629.4919,630.2998,8352.0
2022-06-03 10:20:00,630.88,632.58,629.38,632.58,5627.0,629.1828,630.8782,627.6868,630.8782,5627.0
2022-06-03 10:30:00,632.27,634.74,631.9,633.24,13222.0,630.569,633.0324,630.2,631.5364,13222.0
2022-06-03 10:40:00,633.05,634.44,633.05,633.43,3315.0,631.3469,632.7332,631.3469,631.7259,3315.0
2022-06-03 10:50:00,633.37,635.0,633.0,633.54,6865.0,631.6661,633.2917,631.2971,631.8356,6865.0
2022-06-03 11:00:00,633.57,633.9,632.05,632.27,5370.0,631.8655,632.1946,630.3496,630.569,5370.0
2022-06-03 11:10:00,631.86,632.46,628.52,629.12,12637.0,630.1601,630.7585,626.8291,627.4275,12637.0
2022-06-03 11:20:00,629.51,629.73,625.51,627.6,10445.0,627.8164,628.0359,623.8272,625.9116,10445.0
2022-06-03 11:30:00,626.89,628.9,626.26,628.9,4548.0,625.2035,627.2081,624.5752,627.2081,4548.0
2022-06-03 11:40:00,628.58,629.09,627.61,627.61,4659.0,626.889,627.3976,625.9216,625.9216,4659.0
2022-06-03 11:50:00,627.42,628.31,626.78,627.07,4129.0,625.7321,626.6197,625.0938,625.383,4129.0
2022-06-03 12:00:00,626.5,628.65,626.5,627.62,6701.0,624.8145,626.9588,624.8145,625.9315,6701.0
2022-06-03 12:10:00,627.95,628.74,627.68,628.07,2341.0,626.2606,627.0485,625.9914,626.3803,2341.0
2022-06-03 12:20:00,627.83,630.86,627.83,630.06,3590.0,626.141,629.1628,626.141,628.365,3590.0
2022-06-03 12:30:00,630.4,631.17,629.43,631.17,3443.0,628.7041,629.472,627.7367,629.472,3443.0
2022-06-03 12:40:00,631.23,632.28,630.92,632.28,3993.0,629.5318,630.579,629.2227,630.579,3993.0
2022-06-03 12:50:00,631.53,632.28,631.25,631.56,5328.0,629.831,630.579,629.5518,629.8609,5328.0
2022-06-03 13:00:00,631.76,633.67,631.76,633.21,2176.0,630.0604,631.9653,630.0604,631.5065,2176.0
2022-06-03 13:10:00,633.89,633.97,631.32,631.32,1875.0,632.1847,632.2645,629.6216,629.6216,1875.0
2022-06-03 13:20:00,632.2,633.06,632.2,633.02,2000.0,630.4992,631.3569,630.4992,631.317,2000.0
2022-06-03 13:30:00,632.64,632.86,632.21,632.77,3386.0,630.938,631.1574,630.5092,631.0677,3386.0
2022-06-03 13:40:00,632.57,632.57,631.15,631.95,3228.0,630.8682,630.8682,629.452,630.2499,3228.0
2022-06-03 13:50:00,631.68,632.5,631.67,632.5,2511.0,629.9806,630.7984,629.9706,630.7984,2511.0
2022-06-03 14:00:00,632.33,633.01,632.17,633.01,2061.0,630.6289,631.307,630.4693,631.307,2061.0
2022-06-03 14:10:00,633.54,634.41,633.06,633.77,2256.0,631.8356,632.7033,631.3569,632.065,2256.0
2022-06-03 14:20:00,633.97,635.08,633.91,635.0,5316.0,632.2645,633.3715,632.2046,633.2917,5316.0
2022-06-03 14:30:00,635.07,635.07,633.24,633.69,3800.0,633.3615,633.3615,631.5364,631.9852,3800.0
2022-06-03 14:40:00,634.01,634.45,633.93,634.45,600.0,632.3043,632.7432,632.2246,632.7432,600.0
2022-06-03 14:50:00,635.0,635.07,633.31,633.88,4690.0,633.2917,633.3615,631.6062,632.1747,4690.0
2022-06-03 15:00:00,634.92,634.92,632.44,633.06,5339.0,633.2119,633.2119,630.7386,631.3569,5339.0
2022-06-03 15:10:00,633.57,633.85,632.03,632.73,3552.0,631.8655,632.1448,630.3297,631.0278,3552.0
2022-06-03 15:20:00,632.91,633.36,632.02,633.36,4800.0,631.2073,631.6561,630.3197,631.6561,4800.0
2022-06-03 15:30:00,633.28,633.28,631.35,631.47,8586.0,631.5763,631.5763,629.6515,629.7712,8586.0
2022-06-03 15:40:00,631.35,631.85,629.75,629.76,14713.0,629.6515,630.1502,628.0558,628.0658,14713.0
2022-06-03 15:50:00,629.37,631.68,629.14,630.53,35382.0,627.6768,629.9806,627.4474,628.8337,35382.0
2022-06-06 09:30:00,625.48,627.93,617.46,621.85,34598.0,623.7973,626.2407,615.7989,620.1771,34598.0
2022-06-06 09:40:00,622.85,622.86,618.76,619.79,15207.0,621.1744,621.1843,617.0954,618.1226,15207.0
2022-06-06 09:50:00,619.74,620.41,614.29,614.29,28500.0,618.0727,618.7409,612.6374,612.6374,28500.0
2022-06-06 10:00:00,614.01,614.39,608.81,611.68,16577.0,612.3581,612.7371,607.1721,610.0344,16577.0
2022-06-06 10:10:00,611.68,614.38,610.1,611.53,7833.0,610.0344,612.7272,608.4587,609.8848,7833.0
2022-06-06 10:20:00,612.33,613.21,607.66,608.68,11980.0,610.6827,611.5603,606.0252,607.0425,11980.0
2022-06-06 10:30:00,609.36,612.61,609.34,611.48,7830.0,607.7207,610.9619,607.7007,609.835,7830.0
2022-06-06 10:40:00,611.35,611.61,608.79,610.36,8661.0,609.7053,609.9646,607.1522,608.718,8661.0
2022-06-06 10:50:00,610.36,610.36,608.01,608.62,10734.0,608.718,608.718,606.3743,606.9826,10734.0
2022-06-06 11:00:00,608.47,610.0,608.02,608.02,9133.0,606.8331,608.3589,606.3843,606.3843,9133.0
2022-06-06 11:10:00,608.0,608.28,606.1,606.37,8753.0,606.3643,606.6436,604.4694,604.7387,8753.0
2022-06-06 11:20:00,606.3,607.49,605.57,606.74,7773.0,604.6689,605.8557,603.9409,605.1077,7773.0
2022-06-06 11:30:00,606.01,606.59,605.27,605.61,5813.0,604.3797,604.9581,603.6417,603.9807,5813.0
2022-06-06 11:40:00,606.24,606.38,605.02,606.07,6250.0,604.6091,604.7487,603.3923,604.4395,6250.0
2022-06-06 11:50:00,605.73,606.38,604.77,605.51,5419.0,604.1004,604.7487,603.143,603.881,5419.0
2022-06-06 12:00:00,605.67,606.0,601.89,602.04,9255.0,604.0406,604.3697,600.2708,600.4204,9255.0
2022-06-06 12:10:00,602.08,602.65,601.34,601.95,8479.0,600.4602,601.0287,599.7222,600.3306,8479.0
2022-06-06 12:20:00,602.46,602.47,601.0,601.24,12970.0,600.8392,600.8492,599.3831,599.6225,12970.0
2022-06-06 12:30:00,601.11,603.41,600.78,603.05,7168.0,599.4929,601.7867,599.1637,601.4276,7168.0
2022-06-06 12:40:00,603.37,604.14,602.72,603.61,5073.0,601.7468,602.5147,601.0985,601.9861,5073.0
2022-06-06 12:50:00,603.35,604.11,602.35,602.57,6664.0,601.7268,602.4848,600.7295,600.9489,6664.0
2022-06-06 13:00:00,602.78,602.9,601.63,602.47,3116.0,601.1584,601.278,600.0115,600.8492,3116.0
2022-06-06 13:10:00,602.13,602.62,600.36,600.81,3190.0,600.5101,600.9988,598.7449,599.1937,3190.0
2022-06-06 13:20:00,600.5,600.64,599.68,599.72,9772.0,598.8845,599.0241,598.0667,598.1066,9772.0
2022-06-06 13:30:00,599.91,602.65,599.71,602.34,3727.0,598.2961,601.0287,598.0966,600.7195,3727.0
2022-06-06 13:40:00,602.32,605.69,602.32,605.69,18672.0,600.6996,604.0605,600.6996,604.0605,18672.0
2022-06-06 13:50:00,605.62,606.43,604.74,606.14,7308.0,603.9907,604.7985,603.1131,604.5093,7308.0
2022-06-06 14:00:00,605.59,606.97,605.47,606.95,3012.0,603.9608,605.3371,603.8411,605.3171,3012.0
2022-06-06 14:10:00,607.34,608.39,607.33,608.14,2698.0,605.7061,606.7533,605.6961,606.5039,2698.0
2022-06-06 14:20:00,608.32,609.19,607.2,608.97,5270.0,606.6835,607.5511,605.5665,607.3317,5270.0
2022-06-06 14:30:00,608.57,608.57,606.51,607.0,3445.0,606.9328,606.9328,604.8783,605.367,3445.0
2022-06-06 14:40:00,607.33,607.33,606.0,606.0,3410.0,605.6961,605.6961,604.3697,604.3697,3410.0
2022-06-06 14:50:00,606.09,606.09,603.63,603.64,4840.0,604.4595,604.4595,602.0061,602.016,4840.0
2022-06-06 15:00:00,603.46,604.82,602.99,604.55,3355.0,601.8365,603.1929,601.3678,602.9236,3355.0
2022-06-06 15:10:00,604.84,605.6,604.84,605.02,3525.0,603.2128,603.9708,603.2128,603.3923,3525.0
2022-06-06 15:20:00,604.73,605.61,604.45,604.45,4200.0,603.1031,603.9807,602.8239,602.8239,4200.0
2022-06-06 15:30:00,604.75,606.3,604.75,606.0,10068.0,603.1231,604.6689,603.1231,604.3697,10068.0
2022-06-06 15:40:00,606.02,608.89,605.99,608.0,14379.0,604.3896,607.2519,604.3597,606.3643,14379.0
2022-06-06 15:50:00,608.0,609.97,607.6,609.04,27526.0,606.3643,608.329,605.9654,607.4015,27526.0
2022-06-07 09:30:00,605.45,608.6,603.23,606.91,16693.0,603.8212,606.9627,601.6072,605.2772,16693.0
2022-06-07 09:40:00,607.58,609.22,606.23,607.84,5812.0,605.9454,607.581,604.5991,606.2047,5812.0
2022-06-07 09:50:00,606.25,606.72,604.51,606.42,4372.0,604.619,605.0878,602.8837,604.7886,4372.0
2022-06-07 10:00:00,605.84,606.65,605.06,606.65,5700.0,604.2101,605.0179,603.4322,605.0179,5700.0
2022-06-07 10:10:00,606.35,607.55,606.06,607.01,1950.0,604.7188,605.9155,604.4295,605.377,1950.0
2022-06-07 10:20:00,608.52,608.52,606.25,607.85,3266.0,606.8829,606.8829,604.619,606.2147,3266.0
2022-06-07 10:30:00,607.43,610.54,607.01,610.35,4425.0,605.7959,608.8975,605.377,608.708,4425.0
2022-06-07 10:40:00,609.72,611.75,609.72,610.06,4561.0,608.0797,610.1042,608.0797,608.4188,4561.0
2022-06-07 10:50:00,610.0,610.67,609.09,609.36,4789.0,608.3589,609.0271,607.4514,607.7207,4789.0
2022-06-07 11:00:00,609.99,610.49,608.96,609.74,3495.0,608.349,608.8476,607.3217,608.0996,3495.0
2022-06-07 11:10:00,610.07,611.21,610.04,610.72,2506.0,608.4287,609.5657,608.3988,609.077,2506.0
2022-06-07 11:20:00,610.67,610.67,609.38,610.04,5000.0,609.0271,609.0271,607.7406,608.3988,5000.0
2022-06-07 11:30:00,609.18,609.18,606.76,606.86,1555.0,607.5411,607.5411,605.1277,605.2274,1555.0
2022-06-07 11:40:00,606.76,607.87,605.33,605.33,2900.0,605.1277,606.2347,603.7015,603.7015,2900.0
2022-06-07 11:50:00,605.77,606.03,604.03,605.69,3242.0,604.1403,604.3996,602.405,604.0605,3242.0
2022-06-07 12:00:00,606.56,606.56,605.46,606.24,4600.0,604.9282,604.9282,603.8312,604.6091,4600.0
2022-06-07 12:10:00,606.6,606.7,605.16,605.36,3011.0,604.9681,605.0678,603.532,603.7314,3011.0
2022-06-07 12:20:00,605.37,607.21,605.37,607.02,4275.0,603.7414,605.5764,603.7414,605.387,4275.0
2022-06-07 12:30:00,606.56,607.25,606.49,606.49,2213.0,604.9282,605.6163,604.8584,604.8584,2213.0
2022-06-07 12:40:00,607.07,607.27,606.42,606.43,1600.0,605.4368,605.6363,604.7886,604.7985,1600.0
2022-06-07 12:50:00,606.28,606.96,606.28,606.6,3140.0,604.6489,605.3271,604.6489,604.9681,3140.0
2022-06-07 13:00:00,606.91,607.56,606.57,607.56,1563.0,605.2772,605.9255,604.9382,605.9255,1563.0
2022-06-07 13:10:00,608.09,608.48,607.86,608.29,2220.0,606.4541,606.843,606.2247,606.6535,2220.0
2022-06-07 13:20:00,608.12,608.27,606.83,606.83,3100.0,606.484,606.6336,605.1975,605.1975,3100.0
2022-06-07 13:30:00,607.01,608.08,606.69,608.08,3325.0,605.377,606.4441,605.0578,606.4441,3325.0
2022-06-07 13:40:00,607.81,608.08,607.81,607.81,600.0,606.1748,606.4441,606.1748,606.1748,600.0
2022-06-07 13:50:00,608.09,609.03,608.08,608.33,2484.0,606.4541,607.3915,606.4441,606.6934,2484.0
2022-06-07 14:00:00,608.85,611.0,608.65,611.0,2500.0,607.212,609.3562,607.0126,609.3562,2500.0
2022-06-07 14:10:00,610.77,611.25,610.57,611.19,2500.0,609.1269,609.6056,608.9274,609.5457,2500.0
2022-06-07 14:20:00,611.2,611.45,610.98,611.42,1539.0,609.5557,609.805,609.3363,609.7751,1539.0
2022-06-07 14:30:00,611.77,613.61,611.76,613.26,8254.0,610.1242,611.9592,610.1142,611.6102,8254.0
2022-06-07 14:40:00,613.41,614.67,613.41,614.42,3702.0,611.7598,613.0164,611.7598,612.767,3702.0
2022-06-07 14:50:00,614.51,615.39,614.29,615.37,2974.0,612.8568,613.7344,612.6374,613.7145,2974.0
2022-06-07 15:00:00,615.93,616.5,615.36,616.27,5000.0,614.273,614.8415,613.7045,614.6121,5000.0
2022-06-07 15:10:00,616.1,616.42,615.95,615.99,3261.0,614.4425,614.7617,614.2929,614.3328,3261.0
2022-06-07 15:20:00,616.17,616.66,615.72,616.66,4219.0,614.5123,615.001,614.0635,615.001,4219.0
2022-06-07 15:30:00,616.64,616.68,615.69,615.99,6539.0,614.9811,615.021,614.0336,614.3328,6539.0
2022-06-07 15:40:00,615.81,615.81,613.53,613.82,6034.0,614.1533,614.1533,611.8794,612.1687,6034.0
2022-06-07 15:50:00,613.76,615.48,613.49,614.0,21899.0,612.1088,613.8242,611.8395,612.3482,21899.0
2022-06-08 09:30:00,617.99,619.0,614.68,617.32,11886.0,616.3274,617.3347,613.0263,615.6592,11886.0
2022-06-08 09:40:00,616.9,617.79,614.0,615.52,3299.0,615.2404,616.128,612.3482,613.8641,3299.0
2022-06-08 09:50:00,616.18,616.4,614.89,615.74,1479.0,614.5223,614.7417,613.2358,614.0835,1479.0
2022-06-08 10:00:00,615.36,618.34,615.08,617.33,7415.0,613.7045,616.6765,613.4253,615.6692,7415.0
2022-06-08 10:10:00,617.78,618.61,615.82,617.06,1900.0,616.118,616.9458,614.1633,615.3999,1900.0
2022-06-08 10:20:00,617.09,618.99,616.83,617.81,1778.0,615.4299,617.3248,615.1706,616.1479,1778.0
2022-06-08 10:30:00,617.82,620.27,617.64,618.52,2255.0,616.1579,618.6013,615.9784,616.856,2255.0
2022-06-08 10:40:00,618.61,620.26,618.49,619.3,2347.0,616.9458,618.5913,616.8261,617.6339,2347.0
2022-06-08 10:50:00,619.61,620.65,616.26,616.73,4004.0,617.9431,618.9803,614.6021,615.0708,4004.0
2022-06-08 11:00:00,617.98,618.05,617.14,617.85,1636.0,616.3175,616.3873,615.4797,616.1878,1636.0
2022-06-08 11:10:00,618.33,619.5,618.23,618.24,3377.0,616.6665,617.8334,616.5668,616.5768,3377.0
2022-06-08 11:20:00,618.91,619.09,617.71,617.71,1641.0,617.245,617.4245,616.0482,616.0482,1641.0
2022-06-08 11:30:00,617.99,619.31,617.46,618.54,2069.0,616.3274,617.6439,615.7989,616.876,2069.0
2022-06-08 11:40:00,618.91,621.34,618.56,620.94,5407.0,617.245,619.6684,616.8959,619.2695,5407.0
2022-06-08 11:50:00,621.5,621.58,620.71,620.84,1397.0,619.828,619.9078,619.0401,619.1698,1397.0
2022-06-08 12:00:00,620.33,622.1,620.33,622.1,4059.0,618.6611,620.4264,618.6611,620.4264,4059.0
2022-06-08 12:10:00,621.86,622.24,621.24,622.23,3254.0,620.187,620.566,619.5687,620.556,3254.0
2022-06-08 12:20:00,622.13,622.84,618.92,619.7,8176.0,620.4563,621.1644,617.2549,618.0328,8176.0
2022-06-08 12:30:00,619.85,620.24,617.94,617.94,3489.0,618.1824,618.5714,616.2776,616.2776,3489.0
2022-06-08 12:40:00,617.9,618.13,616.94,617.19,1815.0,616.2377,616.4671,615.2803,615.5296,1815.0
2022-06-08 12:50:00,616.72,616.72,614.7,616.23,20298.0,615.0609,615.0609,613.0463,614.5722,20298.0
2022-06-08 13:00:00,616.03,616.03,614.52,615.88,2296.0,614.3727,614.3727,612.8668,614.2231,2296.0
2022-06-08 13:10:00,615.5,617.32,615.17,617.32,3356.0,613.8441,615.6592,613.515,615.6592,3356.0
2022-06-08 13:20:00,617.17,617.38,616.19,616.19,1100.0,615.5096,615.7191,614.5323,614.5323,1100.0
2022-06-08 13:30:00,616.18,616.53,613.5,613.5,3626.0,614.5223,614.8714,611.8495,611.8495,3626.0
2022-06-08 13:40:00,613.49,613.87,612.16,612.16,6732.0,611.8395,612.2185,610.5131,610.5131,6732.0
2022-06-08 13:50:00,612.15,612.29,611.0,611.0,6692.0,610.5032,610.6428,609.3562,609.3562,6692.0
2022-06-08 14:00:00,611.42,611.42,610.52,610.75,4208.0,609.7751,609.7751,608.8775,609.1069,4208.0
2022-06-08 14:10:00,610.8,612.11,610.68,611.59,4358.0,609.1568,610.4633,609.0371,609.9447,4358.0
2022-06-08 14:20:00,611.63,611.63,610.37,610.37,3003.0,609.9846,609.9846,608.7279,608.7279,3003.0
2022-06-08 14:30:00,610.14,610.15,608.5,609.56,3225.0,608.4986,608.5085,606.863,607.9201,3225.0
2022-06-08 14:40:00,609.32,609.32,607.5,607.72,3847.0,607.6808,607.6808,605.8657,606.0851,3847.0
2022-06-08 14:50:00,607.49,607.8,606.46,606.78,4667.0,605.8557,606.1649,604.8285,605.1476,4667.0
2022-06-08 15:00:00,606.38,606.53,605.32,605.73,4171.0,604.7487,604.8983,603.6915,604.1004,4171.0
2022-06-08 15:10:00,606.05,607.26,606.05,606.35,7114.0,604.4196,605.6263,604.4196,604.7188,7114.0
2022-06-08 15:20:00,606.12,606.79,605.64,606.2,6609.0,604.4894,605.1576,604.0107,604.5692,6609.0
2022-06-08 15:30:00,606.3,608.06,606.04,607.02,6112.0,604.6689,606.4242,604.4096,605.387,6112.0
2022-06-08 15:40:00,607.05,607.25,606.2,607.02,13199.0,605.4169,605.6163,604.5692,605.387,13199.0
2022-06-08 15:50:00,606.95,608.25,606.82,607.99,21002.0,605.3171,606.6136,605.1875,606.3543,21002.0
2022-06-09 09:30:00,605.11,605.9,603.45,603.94,8546.0,603.4821,604.27,601.8266,602.3152,8546.0
2022-06-09 09:40:00,603.34,603.97,601.9,603.0,4632.0,601.7169,602.3452,600.2807,601.3778,4632.0
2022-06-09 09:50:00,602.42,604.48,602.11,603.99,9097.0,600.7993,602.8538,600.4902,602.3651,9097.0
2022-06-09 10:00:00,603.82,603.95,601.37,601.37,4990.0,602.1956,602.3252,599.7522,599.7522,4990.0
2022-06-09 10:10:00,601.43,602.38,599.81,601.49,6595.0,599.812,600.7594,598.1964,599.8718,6595.0
2022-06-09 10:20:00,601.61,602.24,599.83,600.05,6633.0,599.9915,600.6198,598.2163,598.4357,6633.0
2022-06-09 10:30:00,601.0,601.12,599.61,600.86,6865.0,599.3831,599.5028,597.9969,599.2435,6865.0
2022-06-09 10:40:00,600.52,600.52,599.09,599.62,5492.0,598.9044,598.9044,597.4783,598.0069,5492.0
2022-06-09 10:50:00,599.38,600.6,598.23,600.05,12893.0,597.7675,598.9842,596.6206,598.4357,12893.0
2022-06-09 11:00:00,599.97,600.39,597.16,597.4,18753.0,598.3559,598.7748,595.5535,595.7928,18753.0
2022-06-09 11:10:00,597.58,598.24,595.91,596.38,7281.0,595.9724,596.6306,594.3068,594.7756,7281.0
2022-06-09 11:20:00,596.36,597.13,594.23,594.33,7148.0,594.7556,595.5236,592.6314,592.7311,7148.0
2022-06-09 11:30:00,594.35,597.74,594.35,596.86,11966.0,592.751,596.1319,592.751,595.2543,11966.0
2022-06-09 11:40:00,596.86,598.0,596.08,596.08,7850.0,595.2543,596.3912,594.4764,594.4764,7850.0
2022-06-09 11:50:00,596.08,596.83,595.52,596.52,3857.0,594.4764,595.2244,593.9179,594.9152,3857.0
2022-06-09 12:00:00,596.34,598.64,596.34,598.34,3800.0,594.7357,597.0295,594.7357,596.7303,3800.0
2022-06-09 12:10:00,597.81,597.83,597.27,597.61,2807.0,596.2017,596.2217,595.6632,596.0023,2807.0
2022-06-09 12:20:00,597.93,598.4,597.91,598.36,2100.0,596.3214,596.7901,596.3015,596.7503,2100.0
2022-06-09 12:30:00,598.25,598.56,597.43,597.77,2323.0,596.6405,596.9497,595.8228,596.1618,2323.0
2022-06-09 12:40:00,597.75,597.98,597.39,597.61,2500.0,596.1419,596.3713,595.7829,596.0023,2500.0
2022-06-09 12:50:00,597.82,597.93,595.89,597.27,4025.0,596.2117,596.3214,594.2869,595.6632,4025.0
2022-06-09 13:00:00,597.24,597.28,594.82,595.1,6311.0,595.6333,595.6732,593.2198,593.499,6311.0
2022-06-09 13:10:00,594.83,594.83,593.63,594.74,5699.0,593.2297,593.2297,592.033,593.14,5699.0
2022-06-09 13:20:00,595.65,596.0,594.16,594.51,3050.0,594.0475,594.3966,592.5616,592.9106,3050.0
2022-06-09 13:30:00,594.45,594.83,594.16,594.5,4337.0,592.8508,593.2297,592.5616,592.9006,4337.0
2022-06-09 13:40:00,594.01,594.02,592.81,592.99,2327.0,592.412,592.4219,591.2152,591.3947,2327.0
2022-06-09 13:50:00,593.07,593.43,591.98,593.07,5434.0,591.4745,591.8335,590.3874,591.4745,5434.0
2022-06-09 14:00:00,592.68,592.76,591.51,592.12,2332.0,591.0855,591.1653,589.9187,590.527,2332.0
2022-06-09 14:10:00,592.13,593.37,591.92,593.37,6213.0,590.537,591.7737,590.3276,591.7737,6213.0
2022-06-09 14:20:00,593.2,593.2,592.67,592.68,1900.0,591.6041,591.6041,591.0756,591.0855,1900.0
2022-06-09 14:30:00,592.35,592.35,590.02,590.02,2800.0,590.7564,590.7564,588.4327,588.4327,2800.0
2022-06-09 14:40:00,590.36,590.98,590.34,590.34,2600.0,588.7718,589.3901,588.7518,588.7518,2600.0
2022-06-09 14:50:00,590.83,590.83,587.3,587.4,12596.0,589.2405,589.2405,585.72,585.8197,12596.0
2022-06-09 15:00:00,587.33,587.35,584.1,584.52,7951.0,585.7499,585.7699,582.5286,582.9475,7951.0
2022-06-09 15:10:00,584.52,584.92,583.78,583.86,16464.0,582.9475,583.3464,582.2095,582.2893,16464.0
2022-06-09 15:20:00,583.87,584.4,582.67,582.68,13914.0,582.2992,582.8278,581.1025,581.1124,13914.0
2022-06-09 15:30:00,582.76,583.0,580.2,580.45,22439.0,581.1922,581.4316,578.6391,578.8884,22439.0
2022-06-09 15:40:00,580.22,580.43,576.02,576.3,50385.0,578.6591,578.8685,574.4704,574.7496,50385.0
2022-06-09 15:50:00,576.01,577.28,575.39,575.39,70776.0,574.4604,575.727,573.842,573.842,70776.0
2022-06-10 09:30:00,570.96,572.59,569.04,572.35,30371.0,569.424,571.0496,567.5091,570.8102,30371.0
2022-06-10 09:40:00,572.45,573.82,567.72,571.0,12241.0,570.91,572.2763,566.1927,569.4639,12241.0
2022-06-10 09:50:00,570.82,573.73,570.62,570.9,10703.0,569.2843,572.1865,569.0849,569.3641,10703.0
2022-06-10 10:00:00,572.0,572.87,568.1,572.5,9450.0,570.4612,571.3288,566.5717,570.9598,9450.0
2022-06-10 10:10:00,572.5,573.56,570.83,572.36,9558.0,570.9598,572.017,569.2943,570.8202,9558.0
2022-06-10 10:20:00,572.7,573.17,571.76,572.76,10941.0,571.1593,571.628,570.2218,571.2191,10941.0
2022-06-10 10:30:00,572.67,573.05,571.92,572.28,7172.0,571.1294,571.5083,570.3814,570.7404,7172.0
2022-06-10 10:40:00,571.97,571.97,569.88,570.29,6624.0,570.4312,570.4312,568.3469,568.7558,6624.0
2022-06-10 10:50:00,570.25,572.01,568.62,572.01,10339.0,568.7159,570.4711,567.0903,570.4711,10339.0
2022-06-10 11:00:00,572.27,572.75,570.88,572.15,7799.0,570.7304,571.2091,569.3442,570.6108,7799.0
2022-06-10 11:10:00,572.01,573.39,571.85,572.09,8154.0,570.4711,571.8474,570.3116,570.5509,8154.0
2022-06-10 11:20:00,572.11,572.21,569.7,569.92,6664.0,570.5709,570.6706,568.1674,568.3868,6664.0
2022-06-10 11:30:00,570.0,570.01,567.4,567.4,14559.0,568.4665,568.4765,565.8735,565.8735,14559.0
2022-06-10 11:40:00,567.61,570.18,567.61,569.86,7104.0,566.083,568.6461,566.083,568.3269,7104.0
2022-06-10 11:50:00,569.86,570.08,568.54,569.25,6718.0,568.3269,568.5463,567.0105,567.7186,6718.0
2022-06-10 12:00:00,569.0,569.29,568.18,569.29,5894.0,567.4692,567.7585,566.6514,567.7585,5894.0
2022-06-10 12:10:00,569.25,569.25,567.61,567.61,5532.0,567.7186,567.7186,566.083,566.083,5532.0
2022-06-10 12:20:00,567.89,568.17,566.77,567.6,7555.0,566.3622,566.6415,565.2452,566.073,7555.0
2022-06-10 12:30:00,568.11,570.78,568.11,570.77,4895.0,566.5816,569.2444,566.5816,569.2345,4895.0
2022-06-10 12:40:00,570.7,571.43,568.98,569.14,6612.0,569.1647,569.8927,567.4493,567.6089,6612.0
2022-06-10 12:50:00,569.2,569.39,568.61,569.2,4415.0,567.6687,567.8582,567.0803,567.6687,4415.0
2022-06-10 13:00:00,569.17,569.17,567.78,569.1,4400.0,567.6388,567.6388,566.2525,567.569,4400.0
2022-06-10 13:10:00,568.97,570.31,568.2,570.22,7467.0,567.4393,568.7757,566.6714,568.686,7467.0
2022-06-10 13:20:00,570.22,570.39,569.44,569.75,5220.0,568.686,568.8555,567.9081,568.2172,5220.0
2022-06-10 13:30:00,569.52,569.74,568.63,569.62,6001.0,567.9878,568.2072,567.1002,568.0876,6001.0
2022-06-10 13:40:00,569.73,571.82,569.26,571.42,7885.0,568.1973,570.2817,567.7285,569.8827,7885.0
2022-06-10 13:50:00,573.0,573.76,570.13,570.89,8098.0,571.4585,572.2164,568.5962,569.3542,8098.0
2022-06-10 14:00:00,570.64,571.79,570.3,571.63,5481.0,569.1048,570.2517,568.7657,570.0922,5481.0
2022-06-10 14:10:00,571.96,573.74,571.71,573.45,4506.0,570.4213,572.1965,570.1719,571.9073,4506.0
2022-06-10 14:20:00,573.8,575.44,573.8,574.36,5681.0,572.2563,573.8919,572.2563,572.8148,5681.0
2022-06-10 14:30:00,574.67,574.91,573.67,574.38,6914.0,573.124,573.3633,572.1267,572.8348,6914.0
2022-06-10 14:40:00,574.12,575.28,573.72,575.27,4600.0,572.5755,573.7323,572.1765,573.7224,4600.0
2022-06-10 14:50:00,575.59,577.44,575.38,576.94,5302.0,574.0415,575.8865,573.8321,575.3879,5302.0
2022-06-10 15:00:00,576.84,576.84,574.78,574.93,5686.0,575.2881,575.2881,573.2337,573.3833,5686.0
2022-06-10 15:10:00,574.82,576.33,574.82,576.33,3493.0,573.2736,574.7795,573.2736,574.7795,3493.0
2022-06-10 15:20:00,576.02,577.81,575.0,576.71,6503.0,574.4704,576.2555,573.4531,575.1585,6503.0
2022-06-10 15:30:00,576.43,577.03,575.74,576.63,5971.0,574.8792,575.4776,574.1911,575.0787,5971.0
2022-06-10 15:40:00,576.07,576.16,572.39,572.39,13447.0,574.5202,574.61,570.8501,570.8501,13447.0
2022-06-10 15:50:00,572.37,573.52,571.21,571.75,47787.0,570.8302,571.9771,569.6733,570.2118,47787.0
2022-06-13 09:30:00,561.76,568.15,554.66,563.69,21342.0,560.2487,566.6215,553.1678,562.1735,21342.0
2022-06-13 09:40:00,564.31,565.62,558.05,559.46,15485.0,562.7919,564.0983,556.5487,557.9549,15485.0
2022-06-13 09:50:00,560.12,560.45,557.24,557.3,9077.0,558.6131,558.9422,555.7409,555.8007,9077.0
2022-06-13 10:00:00,558.15,558.3,554.42,556.58,11725.0,556.6484,556.798,552.9285,555.0827,11725.0
2022-06-13 10:10:00,556.21,557.97,553.8,555.82,18783.0,554.7136,556.4689,552.3101,554.3247,18783.0
2022-06-13 10:20:00,555.91,556.39,553.49,554.23,19907.0,554.4145,554.8932,552.001,552.739,19907.0
2022-06-13 10:30:00,553.89,556.75,553.19,556.54,25479.0,552.3999,555.2522,551.7018,555.0428,25479.0
2022-06-13 10:40:00,556.54,556.54,551.15,551.98,5553.0,555.0428,555.0428,549.6673,550.495,5553.0
2022-06-13 10:50:00,551.83,553.13,551.37,552.71,21742.0,550.3454,551.6419,549.8867,551.2231,21742.0
2022-06-13 11:00:00,552.79,556.3,552.73,555.0,7142.0,551.3028,554.8034,551.243,553.5069,7142.0
2022-06-13 11:10:00,554.51,554.51,553.18,554.08,4559.0,553.0182,553.0182,551.6918,552.5894,4559.0
2022-06-13 11:20:00,554.18,555.39,554.0,554.62,4023.0,552.6891,553.8959,552.5096,553.1279,4023.0
2022-06-13 11:30:00,554.47,556.23,553.75,555.95,7728.0,552.9783,554.7336,552.2603,554.4543,7728.0
2022-06-13 11:40:00,555.84,556.15,554.01,554.85,5851.0,554.3446,554.6538,552.5196,553.3573,5851.0
2022-06-13 11:50:00,554.93,555.95,553.85,555.94,4121.0,553.4371,554.4543,552.36,554.4444,4121.0
2022-06-13 12:00:00,555.53,555.66,552.96,554.29,6012.0,554.0355,554.1651,551.4724,552.7988,6012.0
2022-06-13 12:10:00,553.98,555.15,553.57,553.87,43322.0,552.4896,553.6565,552.0807,552.3799,43322.0
2022-06-13 12:20:00,554.06,555.05,552.63,553.09,4907.0,552.5694,553.5568,551.1433,551.602,4907.0
2022-06-13 12:30:00,552.21,555.19,552.21,555.07,27213.0,550.7244,553.6964,550.7244,553.5767,27213.0
2022-06-13 12:40:00,555.23,555.25,553.24,553.67,4753.0,553.7363,553.7562,551.7516,552.1805,4753.0
2022-06-13 12:50:00,553.18,553.55,551.64,551.81,4950.0,551.6918,552.0608,550.1559,550.3255,4950.0
2022-06-13 13:00:00,551.87,551.87,549.53,551.35,9707.0,550.3853,550.3853,548.0516,549.8667,9707.0
2022-06-13 13:10:00,551.35,551.36,550.64,551.08,3849.0,549.8667,549.8767,549.1586,549.5974,3849.0
2022-06-13 13:20:00,550.98,550.98,549.47,549.75,4179.0,549.4977,549.4977,547.9918,548.271,4179.0
2022-06-13 13:30:00,549.99,551.45,549.99,550.91,7241.0,548.5104,549.9665,548.5104,549.4279,7241.0
2022-06-13 13:40:00,551.34,552.9,551.0,552.44,10770.0,549.8567,551.4126,549.5177,550.9538,10770.0
2022-06-13 13:50:00,552.75,553.05,551.5,552.8,3700.0,551.263,551.5621,550.0163,551.3128,3700.0
2022-06-13 14:00:00,552.67,553.4,552.03,552.37,5404.0,551.1832,551.9112,550.5449,550.884,5404.0
2022-06-13 14:10:00,552.11,552.83,552.08,552.83,1600.0,550.6247,551.3427,550.5948,551.3427,1600.0
2022-06-13 14:20:00,552.6,554.59,552.6,554.06,10053.0,551.1134,553.098,551.1134,552.5694,10053.0
2022-06-13 14:30:00,554.15,554.61,552.15,554.49,3385.0,552.6592,553.118,550.6646,552.9983,3385.0
2022-06-13 14:40:00,554.41,554.68,553.17,553.56,3957.0,552.9185,553.1878,551.6818,552.0708,3957.0
2022-06-13 14:50:00,553.6,553.71,551.0,551.25,15274.0,552.1107,552.2204,549.5177,549.767,15274.0
2022-06-13 15:00:00,551.11,552.93,550.14,552.48,13462.0,549.6274,551.4425,548.66,550.9937,13462.0
2022-06-13 15:10:00,552.36,554.41,551.46,552.22,14662.0,550.874,552.9185,549.9764,550.7344,14662.0
2022-06-13 15:20:00,552.67,552.7,550.46,550.82,15604.0,551.1832,551.2131,548.9791,549.3381,15604.0
2022-06-13 15:30:00,550.72,551.58,549.5,549.5,16436.0,549.2384,550.0961,548.0217,548.0217,16436.0
2022-06-13 15:40:00,549.51,550.07,548.28,548.39,20571.0,548.0317,548.5902,546.805,546.9147,20571.0
2022-06-13 15:50:00,547.74,550.67,547.55,549.6,34177.0,546.2664,549.1886,546.0769,548.1214,34177.0
2022-06-14 09:30:00,555.12,557.62,549.74,555.15,22259.0,553.6266,556.1199,548.2611,553.6565,22259.0
2022-06-14 09:40:00,555.11,556.09,550.25,550.36,7946.0,553.6166,554.594,548.7697,548.8794,7946.0
2022-06-14 09:50:00,551.21,551.46,547.74,548.79,4662.0,549.7271,549.9764,546.2664,547.3136,4662.0
2022-06-14 10:00:00,548.07,549.68,547.0,547.85,8697.0,546.5955,548.2012,545.5284,546.3761,8697.0
2022-06-14 10:10:00,546.98,546.98,543.15,545.5,3998.0,545.5085,545.5085,541.6888,544.0325,3998.0
2022-06-14 10:20:00,543.91,543.91,540.8,541.06,3914.0,542.4467,542.4467,539.3451,539.6044,3914.0
2022-06-14 10:30:00,540.02,541.19,538.65,539.65,7401.0,538.5672,539.7341,537.2009,538.1982,7401.0
2022-06-14 10:40:00,540.17,541.47,538.01,541.47,11339.0,538.7168,540.0133,536.5626,540.0133,11339.0
2022-06-14 10:50:00,541.48,543.38,541.48,543.35,3501.0,540.0233,541.9182,540.0233,541.8882,3501.0
2022-06-14 11:00:00,543.8,545.56,543.78,545.56,4712.0,542.337,544.0923,542.3171,544.0923,4712.0
2022-06-14 11:10:00,545.59,547.5,545.15,547.37,3050.0,544.1222,546.0271,543.6834,545.8974,3050.0
2022-06-14 11:20:00,547.62,550.01,547.03,549.88,3722.0,546.1468,548.5303,545.5583,548.4007,3722.0
2022-06-14 11:30:00,549.62,550.03,548.62,549.88,3750.0,548.1414,548.5503,547.1441,548.4007,3750.0
2022-06-14 11:40:00,549.97,551.14,549.97,550.78,3015.0,548.4904,549.6573,548.4904,549.2983,3015.0
2022-06-14 11:50:00,550.0,550.18,546.21,546.55,16963.0,548.5204,548.6999,544.7405,545.0796,16963.0
2022-06-14 12:00:00,546.35,546.35,543.64,544.66,3029.0,544.8802,544.8802,542.1775,543.1947,3029.0
2022-06-14 12:10:00,544.6,545.36,544.22,545.36,2230.0,543.1349,543.8928,542.7559,543.8928,2230.0
2022-06-14 12:20:00,544.96,544.96,543.11,543.85,4134.0,543.4939,543.4939,541.6489,542.3869,4134.0
2022-06-14 12:30:00,544.07,545.79,544.06,545.22,5107.0,542.6063,544.3217,542.5963,543.7532,5107.0
2022-06-14 12:40:00,545.2,545.9,545.07,545.78,2569.0,543.7333,544.4314,543.6036,544.3117,2569.0
2022-06-14 12:50:00,545.19,546.52,545.1,545.6,2842.0,543.7233,545.0497,543.6335,544.1322,2842.0
2022-06-14 13:00:00,546.02,546.86,545.8,546.61,3080.0,544.5511,545.3888,544.3317,545.1395,3080.0
2022-06-14 13:10:00,546.8,548.54,546.41,548.43,2211.0,545.329,547.0643,544.94,546.9546,2211.0
2022-06-14 13:20:00,548.35,548.69,547.06,547.39,3025.0,546.8748,547.2139,545.5883,545.9174,3025.0
2022-06-14 13:30:00,546.78,547.73,546.37,546.54,6474.0,545.309,546.2565,544.9001,545.0697,6474.0
2022-06-14 13:40:00,546.31,546.5,544.66,545.61,4619.0,544.8403,545.0298,543.1947,544.1422,4619.0
2022-06-14 13:50:00,545.5,546.03,545.3,545.97,3778.0,544.0325,544.561,543.833,544.5012,3778.0
2022-06-14 14:00:00,545.95,546.62,545.27,545.27,4721.0,544.4812,545.1494,543.8031,543.8031,4721.0
2022-06-14 14:10:00,545.27,545.27,542.86,543.13,6703.0,543.8031,543.8031,541.3996,541.6688,6703.0
2022-06-14 14:20:00,542.97,543.71,540.74,541.19,4900.0,541.5093,542.2473,539.2853,539.7341,4900.0
2022-06-14 14:30:00,541.15,542.55,540.91,541.8,8636.0,539.6942,541.0904,539.4548,540.3424,8636.0
2022-06-14 14:40:00,541.72,541.72,540.02,540.72,15584.0,540.2626,540.2626,538.5672,539.2653,15584.0
2022-06-14 14:50:00,540.54,542.86,540.53,542.69,3369.0,539.0858,541.3996,539.0758,541.23,3369.0
2022-06-14 15:00:00,542.99,544.2,542.68,543.86,4490.0,541.5292,542.736,541.22,542.3969,4490.0
2022-06-14 15:10:00,543.59,543.59,541.42,541.42,4525.0,542.1276,542.1276,539.9634,539.9634,4525.0
2022-06-14 15:20:00,541.67,543.9,541.53,543.8,9745.0,540.2128,542.4368,540.0731,542.337,9745.0
2022-06-14 15:30:00,543.75,547.37,543.75,547.0,11636.0,542.2872,545.8974,542.2872,545.5284,11636.0
2022-06-14 15:40:00,547.31,550.29,547.23,550.06,15365.0,545.8376,548.8096,545.7578,548.5802,15365.0
2022-06-14 15:50:00,549.72,549.72,547.08,548.33,49812.0,548.2411,548.2411,545.6082,546.8548,49812.0
2022-06-15 09:30:00,554.03,557.21,553.07,556.69,11569.0,552.5395,555.711,551.5821,555.1924,11569.0
2022-06-15 09:40:00,556.08,557.17,553.63,555.91,7816.0,554.584,555.6711,552.1406,554.4145,7816.0
2022-06-15 09:50:00,556.38,558.28,556.24,557.04,2360.0,554.8832,556.7781,554.7436,555.5414,2360.0
2022-06-15 10:00:00,557.82,560.85,557.43,560.85,3900.0,556.3193,559.3412,555.9304,559.3412,3900.0
2022-06-15 10:10:00,560.54,561.48,559.8,561.3,4275.0,559.032,559.9695,558.294,559.79,4275.0
2022-06-15 10:20:00,561.02,562.37,560.58,562.37,6698.0,559.5107,560.8571,559.0719,560.8571,6698.0
2022-06-15 10:30:00,562.28,562.54,561.03,561.17,6112.0,560.7673,561.0266,559.5207,559.6603,6112.0
2022-06-15 10:40:00,561.13,561.23,560.03,560.03,6740.0,559.6204,559.7201,558.5234,558.5234,6740.0
2022-06-15 10:50:00,560.12,560.54,558.15,559.82,6640.0,558.6131,559.032,556.6484,558.3139,6640.0
2022-06-15 11:00:00,559.64,561.41,559.61,561.4,4983.0,558.1344,559.8997,558.1045,559.8897,4983.0
2022-06-15 11:10:00,561.57,562.47,560.75,560.75,5068.0,560.0592,560.9568,559.2414,559.2414,5068.0
2022-06-15 11:20:00,560.41,563.63,560.08,562.95,6731.0,558.9023,562.1137,558.5732,561.4355,6731.0
2022-06-15 11:30:00,562.79,562.79,562.03,562.61,2450.0,561.2759,561.2759,560.518,561.0964,2450.0
2022-06-15 11:40:00,562.93,563.79,561.55,562.21,7311.0,561.4156,562.2733,560.0393,560.6975,7311.0
2022-06-15 11:50:00,562.12,562.37,561.73,562.36,3788.0,560.6077,560.8571,560.2188,560.8471,3788.0
2022-06-15 12:00:00,562.09,562.17,561.49,561.96,3059.0,560.5778,560.6576,559.9794,560.4482,3059.0
2022-06-15 12:10:00,561.77,563.75,561.49,563.43,4410.0,560.2587,562.2334,559.9794,561.9142,4410.0
2022-06-15 12:20:00,563.41,564.07,563.17,563.83,3330.0,561.8943,562.5525,561.6549,562.3131,3330.0
2022-06-15 12:30:00,563.9,564.42,563.65,563.65,4468.0,562.383,562.9016,562.1336,562.1336,4468.0
2022-06-15 12:40:00,563.39,563.39,561.59,562.03,2702.0,561.8743,561.8743,560.0792,560.518,2702.0
2022-06-15 12:50:00,561.95,562.02,561.38,561.67,2577.0,560.4382,560.508,559.8697,560.159,2577.0
2022-06-15 13:00:00,561.69,562.25,560.55,560.75,3064.0,560.1789,560.7374,559.042,559.2414,3064.0
2022-06-15 13:10:00,560.99,560.99,558.74,559.02,4136.0,559.4808,559.4808,557.2368,557.5161,4136.0
2022-06-15 13:20:00,558.8,558.98,557.86,558.77,2900.0,557.2967,557.4762,556.3592,557.2668,2900.0
2022-06-15 13:30:00,558.77,558.79,557.75,558.43,3495.0,557.2668,557.2867,556.2495,556.9277,3495.0
2022-06-15 13:40:00,558.37,558.83,558.25,558.48,3747.0,556.8678,557.3266,556.7482,556.9775,3747.0
2022-06-15 13:50:00,558.07,562.02,557.29,561.07,23410.0,556.5686,560.508,555.7907,559.5606,23410.0
2022-06-15 14:00:00,559.61,562.42,555.25,556.63,10166.0,558.1045,560.9069,553.7562,555.1325,10166.0
2022-06-15 14:10:00,556.26,557.53,555.92,557.29,2000.0,554.7635,556.0301,554.4244,555.7907,2000.0
2022-06-15 14:20:00,556.89,557.29,554.4,554.86,3062.0,555.3918,555.7907,552.9085,553.3673,3062.0
2022-06-15 14:30:00,555.28,559.0,552.36,558.88,6855.0,553.7861,557.4961,550.874,557.3765,6855.0
2022-06-15 14:40:00,558.33,565.82,557.94,562.93,9858.0,556.8279,564.2978,556.439,561.4156,9858.0
2022-06-15 14:50:00,561.67,562.77,558.83,560.25,12870.0,560.159,561.256,557.3266,558.7428,12870.0
2022-06-15 15:00:00,560.92,562.82,560.81,562.61,6879.0,559.411,561.3059,559.3013,561.0964,6879.0
2022-06-15 15:10:00,563.03,563.03,560.57,561.45,6551.0,561.5153,561.5153,559.0619,559.9395,6551.0
2022-06-15 15:20:00,562.03,567.49,562.03,567.49,5698.0,560.518,565.9633,560.518,565.9633,5698.0
2022-06-15 15:30:00,567.63,570.46,565.95,566.33,19617.0,566.1029,568.9253,564.4274,564.8064,19617.0
2022-06-15 15:40:00,566.01,566.14,560.64,562.59,31076.0,564.4873,564.6169,559.1317,561.0765,31076.0
2022-06-15 15:50:00,562.2,563.7,560.72,561.23,47337.0,560.6875,562.1835,559.2115,559.7201,47337.0
2022-06-16 09:30:00,549.69,556.04,548.57,551.73,14348.0,548.2112,554.5441,547.0942,550.2457,14348.0
2022-06-16 09:40:00,552.86,552.86,548.91,548.91,4832.0,551.3727,551.3727,547.4333,547.4333,4832.0
2022-06-16 09:50:00,549.36,550.2,546.93,547.89,11126.0,547.8821,548.7198,545.4586,546.416,11126.0
2022-06-16 10:00:00,547.57,550.74,547.57,548.82,14211.0,546.0969,549.2584,546.0969,547.3435,14211.0
2022-06-16 10:10:00,548.37,551.8,547.78,550.15,6582.0,546.8947,550.3155,546.3063,548.6699,6582.0
2022-06-16 10:20:00,548.93,550.91,548.73,550.18,3802.0,547.4532,549.4279,547.2538,548.6999,3802.0
2022-06-16 10:30:00,549.83,549.83,548.16,548.3,10618.0,548.3508,548.3508,546.6853,546.8249,10618.0
2022-06-16 10:40:00,548.6,550.4,548.51,548.54,5367.0,547.1241,548.9193,547.0344,547.0643,5367.0
2022-06-16 10:50:00,548.8,551.97,548.09,551.95,7486.0,547.3236,550.4851,546.6155,550.4651,7486.0
2022-06-16 11:00:00,552.55,553.67,552.0,553.67,2319.0,551.0635,552.1805,550.515,552.1805,2319.0
2022-06-16 11:10:00,553.52,556.49,553.44,556.26,4702.0,552.0309,554.9929,551.9511,554.7635,4702.0
2022-06-16 11:20:00,555.97,556.9,554.37,554.93,5057.0,554.4743,555.4018,552.8786,553.4371,5057.0
2022-06-16 11:30:00,554.75,554.77,553.03,553.44,5657.0,553.2576,553.2775,551.5422,551.9511,5657.0
2022-06-16 11:40:00,553.52,553.52,551.28,552.9,6055.0,552.0309,552.0309,549.7969,551.4126,6055.0
2022-06-16 11:50:00,553.11,553.44,551.74,553.43,3950.0,551.622,551.9511,550.2557,551.9411,3950.0
2022-06-16 12:00:00,553.73,554.13,552.3,554.02,3700.0,552.2403,552.6392,550.8142,552.5295,3700.0
2022-06-16 12:10:00,554.0,555.92,553.87,555.74,2095.0,552.5096,554.4244,552.3799,554.2449,2095.0
2022-06-16 12:20:00,555.62,556.21,555.07,556.15,2801.0,554.1252,554.7136,553.5767,554.6538,2801.0
2022-06-16 12:30:00,556.47,556.7,555.13,556.19,2659.0,554.9729,555.2023,553.6366,554.6937,2659.0
2022-06-16 12:40:00,556.63,557.37,555.51,557.37,3085.0,555.1325,555.8705,554.0155,555.8705,3085.0
2022-06-16 12:50:00,556.44,556.75,555.49,556.04,5821.0,554.943,555.2522,553.9956,554.5441,5821.0
2022-06-16 13:00:00,556.54,557.23,555.49,557.23,2255.0,555.0428,555.7309,553.9956,555.7309,2255.0
2022-06-16 13:10:00,556.97,558.41,556.97,558.12,1417.0,555.4716,556.9077,555.4716,556.6185,1417.0
2022-06-16 13:20:00,557.87,559.31,556.9,558.83,3644.0,556.3692,557.8053,555.4018,557.3266,3644.0
2022-06-16 13:30:00,558.86,559.27,558.08,559.25,1853.0,557.3565,557.7654,556.5786,557.7455,1853.0
2022-06-16 13:40:00,558.74,559.04,557.71,557.71,2672.0,557.2368,557.536,556.2096,556.2096,2672.0
2022-06-16 13:50:00,557.52,558.2,556.63,556.63,6280.0,556.0201,556.6983,555.1325,555.1325,6280.0
2022-06-16 14:00:00,556.46,556.84,555.69,556.37,5198.0,554.963,555.342,554.195,554.8732,5198.0
2022-06-16 14:10:00,556.58,557.48,555.65,556.75,5309.0,555.0827,555.9802,554.1552,555.2522,5309.0
2022-06-16 14:20:00,556.71,556.71,554.36,554.36,6441.0,555.2123,555.2123,552.8686,552.8686,6441.0
2022-06-16 14:30:00,554.49,554.76,553.83,554.72,3752.0,552.9983,553.2675,552.34,553.2277,3752.0
2022-06-16 14:40:00,554.71,555.8,553.99,553.99,5331.0,553.2177,554.3047,552.4996,552.4996,5331.0
2022-06-16 14:50:00,554.14,554.14,552.97,553.91,4059.0,552.6492,552.6492,551.4824,552.4198,4059.0
2022-06-16 15:00:00,553.94,556.59,553.93,556.55,5406.0,552.4498,555.0926,552.4398,555.0527,5406.0
2022-06-16 15:10:00,556.64,557.28,555.19,555.7,5652.0,555.1425,555.7808,553.6964,554.205,5652.0
2022-06-16 15:20:00,556.15,557.99,555.88,557.16,13963.0,554.6538,556.4889,554.3845,555.6611,13963.0
2022-06-16 15:30:00,556.95,556.95,554.57,556.56,7596.0,555.4517,555.4517,553.0781,555.0627,7596.0
2022-06-16 15:40:00,556.86,557.6,555.86,556.52,12384.0,555.3619,556.0999,554.3646,555.0228,12384.0
2022-06-16 15:50:00,556.13,557.9,554.99,557.45,70445.0,554.6339,556.3991,553.4969,555.9503,70445.0
2022-06-17 09:30:00,562.55,581.78,561.71,579.38,141396.0,561.0366,580.2149,560.1988,577.8213,141396.0
2022-06-17 09:40:00,581.25,583.4,575.6,575.94,15834.0,579.6863,581.8305,574.0515,574.3906,15834.0
2022-06-17 09:50:00,575.06,576.82,574.02,574.62,2750.0,573.5129,575.2682,572.4757,573.0741,2750.0
2022-06-17 10:00:00,576.15,576.15,570.91,571.55,9505.0,574.6,574.6,569.3741,570.0124,9505.0
2022-06-17 10:10:00,571.93,572.22,568.66,569.0,6726.0,570.3914,570.6806,567.1302,567.4692,6726.0
2022-06-17 10:20:00,568.88,568.88,565.81,566.2,5400.0,567.3496,567.3496,564.2878,564.6768,5400.0
2022-06-17 10:30:00,566.48,569.38,565.32,569.38,9000.0,564.956,567.8482,563.7991,567.8482,9000.0
2022-06-17 10:40:00,569.34,571.09,567.97,570.97,7471.0,567.8083,569.5536,566.442,569.4339,7471.0
2022-06-17 10:50:00,571.22,573.85,570.52,570.95,8679.0,569.6833,572.3062,568.9851,569.414,8679.0
2022-06-17 11:00:00,570.79,575.12,569.88,575.12,8397.0,569.2544,573.5728,568.3469,573.5728,8397.0
2022-06-17 11:10:00,575.12,575.74,573.42,575.22,12200.0,573.5728,574.1911,571.8773,573.6725,12200.0
2022-06-17 11:20:00,574.64,575.35,573.32,573.33,8898.0,573.0941,573.8022,571.7776,571.7876,8898.0
2022-06-17 11:30:00,574.31,576.64,573.01,573.82,8517.0,572.765,575.0887,571.4684,572.2763,8517.0
2022-06-17 11:40:00,574.41,577.49,573.87,577.4,11661.0,572.8647,575.9364,572.3261,575.8466,11661.0
2022-06-17 11:50:00,577.17,578.27,575.4,577.68,22156.0,575.6173,576.7143,573.852,576.1259,22156.0
2022-06-17 12:00:00,577.79,578.36,576.21,577.51,7980.0,576.2356,576.8041,574.6598,575.9563,7980.0
2022-06-17 12:10:00,577.79,579.8,577.79,577.81,11354.0,576.2356,578.2402,576.2356,576.2555,11354.0
2022-06-17 12:20:00,577.68,580.69,577.67,580.55,11383.0,576.1259,579.1278,576.1159,578.9882,11383.0
2022-06-17 12:30:00,580.48,581.0,579.3,580.68,7020.0,578.9184,579.437,577.7415,579.1178,7020.0
2022-06-17 12:40:00,581.25,583.79,581.25,582.73,13116.0,579.6863,582.2194,579.6863,581.1623,13116.0
2022-06-17 12:50:00,583.04,583.04,581.31,582.45,8100.0,581.4715,581.4715,579.7461,580.8831,8100.0
2022-06-17 13:00:00,582.29,584.65,582.28,584.42,5096.0,580.7235,583.0771,580.7135,582.8478,5096.0
2022-06-17 13:10:00,584.5,584.62,583.13,584.21,11904.0,582.9275,583.0472,581.5612,582.6383,11904.0
2022-06-17 13:20:00,584.38,584.77,582.34,583.36,12668.0,582.8079,583.1968,580.7733,581.7906,12668.0
2022-06-17 13:30:00,583.23,583.47,581.07,582.0,6835.0,581.661,581.9003,579.5068,580.4343,6835.0
2022-06-17 13:40:00,582.51,583.03,580.0,580.12,3561.0,580.9429,581.4615,578.4396,578.5593,3561.0
2022-06-17 13:50:00,580.24,580.24,578.78,578.9,4124.0,578.679,578.679,577.2229,577.3426,4124.0
2022-06-17 14:00:00,578.94,579.69,578.52,579.41,3758.0,577.3825,578.1305,576.9636,577.8512,3758.0
2022-06-17 14:10:00,579.39,581.15,578.79,580.81,4497.0,577.8313,579.5866,577.2329,579.2475,4497.0
2022-06-17 14:20:00,580.98,581.07,578.37,578.38,5596.0,579.417,579.5068,576.814,576.824,5596.0
2022-06-17 14:30:00,578.14,579.63,577.9,579.29,5400.0,576.5846,578.0706,576.3453,577.7316,5400.0
2022-06-17 14:40:00,579.59,580.08,579.35,579.42,6590.0,578.0307,578.5194,577.7914,577.8612,6590.0
2022-06-17 14:50:00,579.18,580.15,578.37,580.07,14127.0,577.6219,578.5892,576.814,578.5095,14127.0
2022-06-17 15:00:00,580.01,582.53,580.01,582.11,16578.0,578.4496,580.9628,578.4496,580.544,16578.0
2022-06-17 15:10:00,582.09,582.09,580.15,581.4,14147.0,580.524,580.524,578.5892,579.8359,14147.0
2022-06-17 15:20:00,581.24,582.91,581.23,582.31,10254.0,579.6763,581.3418,579.6663,580.7434,10254.0
2022-06-17 15:30:00,582.31,582.59,580.72,580.99,15659.0,580.7434,581.0227,579.1577,579.427,15659.0
2022-06-17 15:40:00,580.84,580.84,576.3,578.31,16859.0,579.2774,579.2774,574.7496,576.7542,16859.0
2022-06-17 15:50:00,579.38,585.52,579.37,581.11,131925.0,577.8213,583.9448,577.8113,579.5467,131925.0
2022-06-21 09:30:00,582.81,594.83,582.81,593.49,22137.0,581.2421,593.2297,581.2421,591.8934,22137.0
2022-06-21 09:40:00,594.22,600.05,593.0,598.63,17980.0,592.6214,598.4357,591.4047,597.0195,17980.0
2022-06-21 09:50:00,598.98,598.98,590.09,590.99,17692.0,597.3686,597.3686,588.5025,589.4001,17692.0
2022-06-21 10:00:00,590.98,592.03,585.26,587.73,13607.0,589.3901,590.4373,583.6855,586.1488,13607.0
2022-06-21 10:10:00,587.78,589.18,586.29,587.61,5281.0,586.1987,587.5949,584.7127,586.0292,5281.0
2022-06-21 10:20:00,588.99,589.51,587.7,587.76,6417.0,587.4055,587.9241,586.1189,586.1788,6417.0
2022-06-21 10:30:00,587.77,589.16,587.4,589.16,2100.0,586.1887,587.575,585.8197,587.575,2100.0
2022-06-21 10:40:00,589.19,589.63,586.65,586.96,5375.0,587.6049,588.0437,585.0718,585.3809,5375.0
2022-06-21 10:50:00,586.69,587.3,585.76,586.25,8028.0,585.1116,585.72,584.1841,584.6728,8028.0
2022-06-21 11:00:00,586.18,587.75,586.17,587.31,4600.0,584.603,586.1688,584.593,585.73,4600.0
2022-06-21 11:10:00,587.53,589.22,586.81,589.22,5251.0,585.9494,587.6348,585.2313,587.6348,5251.0
2022-06-21 11:20:00,589.18,589.47,587.63,588.04,5455.0,587.5949,587.8842,586.0491,586.458,5455.0
2022-06-21 11:30:00,588.32,591.58,588.3,589.57,7518.0,586.7373,589.9885,586.7173,587.9839,7518.0
2022-06-21 11:40:00,589.64,591.82,588.72,588.72,10217.0,588.0537,590.2278,587.1362,587.1362,10217.0
2022-06-21 11:50:00,589.72,589.92,588.71,589.08,6936.0,588.1335,588.333,587.1262,587.4952,6936.0
2022-06-21 12:00:00,589.18,589.65,588.29,588.3,4000.0,587.5949,588.0637,586.7073,586.7173,4000.0
2022-06-21 12:10:00,588.84,589.88,588.63,589.63,4398.0,587.2559,588.2931,587.0464,588.0437,4398.0
2022-06-21 12:20:00,589.43,590.32,589.3,589.3,4344.0,587.8443,588.7319,587.7146,587.7146,4344.0
2022-06-21 12:30:00,589.11,589.19,588.49,588.69,6005.0,587.5251,587.6049,586.9068,587.1063,6005.0
2022-06-21 12:40:00,588.44,589.36,587.83,589.36,2309.0,586.8569,587.7745,586.2486,587.7745,2309.0
2022-06-21 12:50:00,588.9,589.37,588.46,588.94,2278.0,587.3157,587.7844,586.8769,587.3556,2278.0
2022-06-21 13:00:00,589.98,591.58,589.82,590.85,5758.0,588.3928,589.9885,588.2332,589.2605,5758.0
2022-06-21 13:10:00,590.53,592.02,590.52,591.52,4384.0,588.9413,590.4273,588.9313,589.9287,4384.0
2022-06-21 13:20:00,591.53,591.91,591.08,591.76,5186.0,589.9386,590.3176,589.4898,590.168,5186.0
2022-06-21 13:30:00,592.37,592.76,591.56,591.91,4659.0,590.7764,591.1653,589.9685,590.3176,4659.0
2022-06-21 13:40:00,591.86,592.74,591.86,592.69,2702.0,590.2677,591.1454,590.2677,591.0955,2702.0
2022-06-21 13:50:00,592.47,593.15,592.35,592.48,3358.0,590.8761,591.5543,590.7564,590.8861,3358.0
2022-06-21 14:00:00,592.42,592.42,589.86,590.91,5040.0,590.8262,590.8262,588.2731,589.3203,5040.0
2022-06-21 14:10:00,591.11,591.43,588.76,588.76,4027.0,589.5198,589.8389,587.1761,587.1761,4027.0
2022-06-21 14:20:00,589.06,589.5,588.73,588.73,3795.0,587.4753,587.9141,587.1462,587.1462,3795.0
2022-06-21 14:30:00,588.84,589.02,587.04,587.05,5084.0,587.2559,587.4354,585.4607,585.4707,5084.0
2022-06-21 14:40:00,587.01,589.03,587.01,588.38,3929.0,585.4308,587.4454,585.4308,586.7971,3929.0
2022-06-21 14:50:00,589.12,589.12,588.03,588.03,4208.0,587.5351,587.5351,586.448,586.448,4208.0
2022-06-21 15:00:00,588.29,588.64,588.06,588.48,2900.0,586.7073,587.0564,586.478,586.8968,2900.0
2022-06-21 15:10:00,588.07,588.29,587.45,588.22,3486.0,586.4879,586.7073,585.8696,586.6375,3486.0
2022-06-21 15:20:00,588.22,589.07,588.22,588.58,4623.0,586.6375,587.4852,586.6375,586.9966,4623.0
2022-06-21 15:30:00,589.45,589.45,587.54,587.58,7514.0,587.8642,587.8642,585.9594,585.9993,7514.0
2022-06-21 15:40:00,587.79,588.78,587.79,587.95,8491.0,586.2087,587.196,586.2087,586.3683,8491.0
2022-06-21 15:50:00,588.28,589.1,586.62,587.66,23990.0,586.6974,587.5152,585.0418,586.079,23990.0
2022-06-22 09:30:00,580.72,586.3,580.72,582.55,9117.0,579.1577,584.7227,579.1577,580.9828,9117.0
2022-06-22 09:40:00,582.99,585.92,581.52,585.92,9857.0,581.4216,584.3437,579.9556,584.3437,9857.0
2022-06-22 09:50:00,586.38,588.87,584.6,587.3,5849.0,584.8025,587.2858,583.0273,585.72,5849.0
2022-06-22 10:00:00,586.46,589.18,585.4,588.62,5090.0,584.8823,587.5949,583.8251,587.0365,5090.0
2022-06-22 10:10:00,588.64,592.82,588.42,592.82,6200.0,587.0564,591.2252,586.837,591.2252,6200.0
2022-06-22 10:20:00,593.84,594.17,592.4,593.01,5709.0,592.2424,592.5715,590.8063,591.4146,5709.0
2022-06-22 10:30:00,592.62,593.78,591.55,592.75,4664.0,591.0257,592.1826,589.9586,591.1553,4664.0
2022-06-22 10:40:00,592.85,593.47,590.92,591.15,3931.0,591.2551,591.8734,589.3303,589.5596,3931.0
2022-06-22 10:50:00,591.33,592.5,591.06,591.95,3221.0,589.7392,590.906,589.4699,590.3575,3221.0
2022-06-22 11:00:00,592.31,592.76,591.17,592.49,4634.0,590.7165,591.1653,589.5796,590.896,4634.0
2022-06-22 11:10:00,592.26,593.57,591.7,593.41,3600.0,590.6667,591.9731,590.1082,591.8136,3600.0
2022-06-22 11:20:00,593.14,593.21,592.0,592.6,3926.0,591.5443,591.6141,590.4074,591.0057,3926.0
2022-06-22 11:30:00,592.57,593.8,592.24,593.5,4183.0,590.9758,592.2025,590.6467,591.9033,4183.0
2022-06-22 11:40:00,593.88,593.88,591.05,592.09,2800.0,592.2823,592.2823,589.4599,590.4971,2800.0
2022-06-22 11:50:00,592.49,592.6,589.92,590.12,4192.0,590.896,591.0057,588.333,588.5324,4192.0
2022-06-22 12:00:00,589.95,591.64,589.42,589.55,3800.0,588.3629,590.0483,587.8343,587.964,3800.0
2022-06-22 12:10:00,589.09,590.35,588.94,590.0,2700.0,587.5052,588.7618,587.3556,588.4127,2700.0
2022-06-22 12:20:00,591.35,591.35,589.86,590.09,2642.0,589.7591,589.7591,588.2731,588.5025,2642.0
2022-06-22 12:30:00,590.06,591.22,590.06,590.74,1881.0,588.4726,589.6295,588.4726,589.1508,1881.0
2022-06-22 12:40:00,590.52,591.06,590.33,590.76,2473.0,588.9313,589.4699,588.7419,589.1707,2473.0
2022-06-22 12:50:00,591.44,591.44,590.49,591.42,1828.0,589.8489,589.8489,588.9014,589.8289,1828.0
2022-06-22 13:00:00,591.4,591.4,589.97,591.28,1700.0,589.809,589.809,588.3828,589.6893,1700.0
2022-06-22 13:10:00,591.18,591.45,590.72,591.45,1200.0,589.5896,589.8588,589.1308,589.8588,1200.0
2022-06-22 13:20:00,591.45,591.72,591.16,591.66,1901.0,589.8588,590.1281,589.5696,590.0683,1901.0
2022-06-22 13:30:00,591.48,591.48,590.94,591.18,1200.0,589.8888,589.8888,589.3502,589.5896,1200.0
2022-06-22 13:40:00,591.26,591.68,591.05,591.57,1565.0,589.6694,590.0882,589.4599,589.9785,1565.0
2022-06-22 13:50:00,591.11,592.18,591.11,592.18,1820.0,589.5198,590.5869,589.5198,590.5869,1820.0
2022-06-22 14:00:00,592.5,594.06,592.25,594.06,15851.0,590.906,592.4618,590.6567,592.4618,15851.0
2022-06-22 14:10:00,593.84,595.57,593.51,594.59,4386.0,592.2424,593.9678,591.9133,592.9904,4386.0
2022-06-22 14:20:00,595.18,595.18,592.89,593.25,4197.0,593.5788,593.5788,591.295,591.654,4197.0
2022-06-22 14:30:00,593.44,593.44,591.6,591.6,9745.0,591.8435,591.8435,590.0084,590.0084,9745.0
2022-06-22 14:40:00,591.79,592.47,591.62,592.47,4134.0,590.1979,590.8761,590.0284,590.8761,4134.0
2022-06-22 14:50:00,592.02,593.18,591.78,592.98,1936.0,590.4273,591.5842,590.188,591.3847,1936.0
2022-06-22 15:00:00,592.83,593.71,592.35,593.27,2059.0,591.2351,592.1128,590.7564,591.6739,2059.0
2022-06-22 15:10:00,593.07,593.23,592.21,592.31,2238.0,591.4745,591.6341,590.6168,590.7165,2238.0
2022-06-22 15:20:00,592.49,592.49,589.3,589.48,2617.0,590.896,590.896,587.7146,587.8941,2617.0
2022-06-22 15:30:00,589.01,589.64,587.99,588.58,2000.0,587.4254,588.0537,586.4081,586.9966,2000.0
2022-06-22 15:40:00,588.24,588.7,586.98,586.98,5319.0,586.6575,587.1162,585.4009,585.4009,5319.0
2022-06-22 15:50:00,586.76,588.22,586.35,586.51,18771.0,585.1815,586.6375,584.7726,584.9321,18771.0
2022-06-23 09:30:00,590.0,597.1,589.98,597.1,10936.0,588.4127,595.4936,588.3928,595.4936,10936.0
2022-06-23 09:40:00,595.97,599.87,595.6,598.73,12063.0,594.3667,598.2562,593.9977,597.1193,12063.0
2022-06-23 09:50:00,598.35,601.07,596.7,600.97,11347.0,596.7403,599.453,595.0947,599.3532,11347.0
2022-06-23 10:00:00,601.87,601.88,595.34,595.34,6941.0,600.2508,600.2608,593.7384,593.7384,6941.0
2022-06-23 10:10:00,595.32,596.36,593.51,593.85,4332.0,593.7184,594.7556,591.9133,592.2524,4332.0
2022-06-23 10:20:00,594.31,594.31,592.52,593.05,4491.0,592.7111,592.7111,590.926,591.4545,4491.0
2022-06-23 10:30:00,593.21,594.67,591.44,594.67,6846.0,591.6141,593.0702,589.8489,593.0702,6846.0
2022-06-23 10:40:00,594.33,596.0,593.64,593.64,3200.0,592.7311,594.3966,592.0429,592.0429,3200.0
2022-06-23 10:50:00,593.53,595.44,592.77,595.44,2230.0,591.9332,593.8381,591.1753,593.8381,2230.0
2022-06-23 11:00:00,594.56,594.68,593.8,593.93,1323.0,592.9605,593.0802,592.2025,592.3322,1323.0
2022-06-23 11:10:00,594.64,596.97,594.64,596.23,5400.0,593.0403,595.364,593.0403,594.626,5400.0
2022-06-23 11:20:00,596.59,596.6,595.19,595.64,2600.0,594.985,594.995,593.5888,594.0376,2600.0
2022-06-23 11:30:00,596.0,596.62,595.57,595.92,4417.0,594.3966,595.0149,593.9678,594.3168,4417.0
2022-06-23 11:40:00,596.19,597.06,596.12,596.28,2306.0,594.5861,595.4537,594.5163,594.6758,2306.0
2022-06-23 11:50:00,596.56,597.0,596.14,596.69,2954.0,594.9551,595.3939,594.5362,595.0847,2954.0
2022-06-23 12:00:00,597.06,597.08,595.14,595.15,2475.0,595.4537,595.4737,593.5389,593.5489,2475.0
2022-06-23 12:10:00,595.17,596.52,595.05,596.15,2868.0,593.5688,594.9152,593.4492,594.5462,2868.0
2022-06-23 12:20:00,596.13,598.33,596.12,598.18,5151.0,594.5263,596.7203,594.5163,596.5707,5151.0
2022-06-23 12:30:00,598.36,599.0,597.43,597.79,3683.0,596.7503,597.3885,595.8228,596.1818,3683.0
2022-06-23 12:40:00,598.15,598.75,597.33,597.45,7620.0,596.5408,597.1392,595.723,595.8427,7620.0
2022-06-23 12:50:00,597.49,597.93,595.64,595.64,4961.0,595.8826,596.3214,594.0376,594.0376,4961.0
2022-06-23 13:00:00,595.64,597.1,595.28,596.68,2792.0,594.0376,595.4936,593.6785,595.0748,2792.0
2022-06-23 13:10:00,597.09,597.12,596.07,596.83,1330.0,595.4837,595.5136,594.4664,595.2244,1330.0
2022-06-23 13:20:00,596.46,596.56,595.47,595.8,5568.0,594.8554,594.9551,593.868,594.1971,5568.0
2022-06-23 13:30:00,596.04,598.96,596.04,598.96,3875.0,594.4365,597.3486,594.4365,597.3486,3875.0
2022-06-23 13:40:00,598.67,599.42,598.67,599.0,1953.0,597.0594,597.8074,597.0594,597.3885,1953.0
2022-06-23 13:50:00,599.43,600.0,599.19,599.49,2430.0,597.8174,598.3858,597.578,597.8772,2430.0
2022-06-23 14:00:00,599.53,600.9,599.28,600.7,3968.0,597.9171,599.2834,597.6678,599.084,3968.0
2022-06-23 14:10:00,600.78,601.17,600.59,601.0,7772.0,599.1637,599.5527,598.9743,599.3831,7772.0
2022-06-23 14:20:00,600.91,601.13,600.51,601.02,9460.0,599.2934,599.5128,598.8945,599.4031,9460.0
2022-06-23 14:30:00,601.06,602.05,600.75,600.95,5798.0,599.443,600.4303,599.1338,599.3333,5798.0
2022-06-23 14:40:00,601.06,602.17,600.75,602.17,24268.0,599.443,600.55,599.1338,600.55,24268.0
2022-06-23 14:50:00,601.93,602.35,600.86,601.52,3641.0,600.3106,600.7295,599.2435,599.9018,3641.0
2022-06-23 15:00:00,601.54,603.67,601.32,603.67,7621.0,599.9217,602.046,599.7023,602.046,7621.0
2022-06-23 15:10:00,603.99,604.79,603.38,604.67,13123.0,602.3651,603.163,601.7567,603.0433,13123.0
2022-06-23 15:20:00,604.9,606.07,604.47,606.07,9964.0,603.2727,604.4395,602.8438,604.4395,9964.0
2022-06-23 15:30:00,606.14,607.7,606.14,606.85,11263.0,604.5093,606.0651,604.5093,605.2174,11263.0
2022-06-23 15:40:00,606.76,608.41,606.76,607.95,11377.0,605.1277,606.7732,605.1277,606.3145,11377.0
2022-06-23 15:50:00,608.08,609.09,606.98,607.39,37615.0,606.4441,607.4514,605.3471,605.756,37615.0
2022-06-24 09:30:00,611.54,612.37,606.29,606.29,12115.0,609.8948,610.7226,604.6589,604.6589,12115.0
2022-06-24 09:40:00,605.94,606.06,602.64,603.18,7054.0,604.3099,604.4295,601.0187,601.5573,7054.0
2022-06-24 09:50:00,602.52,607.72,602.52,604.9,6479.0,600.8991,606.0851,600.8991,603.2727,6479.0
2022-06-24 10:00:00,605.43,607.47,605.42,606.84,4787.0,603.8012,605.8357,603.7913,605.2074,4787.0
2022-06-24 10:10:00,606.02,609.35,605.8,609.29,7397.0,604.3896,607.7107,604.1702,607.6508,7397.0
2022-06-24 10:20:00,608.4,609.57,606.74,607.13,7669.0,606.7632,607.9301,605.1077,605.4967,7669.0
2022-06-24 10:30:00,607.53,607.99,605.75,606.83,5240.0,605.8956,606.3543,604.1204,605.1975,5240.0
2022-06-24 10:40:00,606.61,607.99,603.92,604.25,11347.0,604.9781,606.3543,602.2953,602.6244,11347.0
2022-06-24 10:50:00,603.95,604.86,603.74,604.4,6113.0,602.3252,603.2328,602.1158,602.774,6113.0
2022-06-24 11:00:00,604.5,605.59,604.0,605.27,12491.0,602.8737,603.9608,602.3751,603.6417,12491.0
2022-06-24 11:10:00,605.27,605.61,603.6,604.45,5919.0,603.6417,603.9807,601.9762,602.8239,5919.0
2022-06-24 11:20:00,604.48,604.98,603.44,603.97,3544.0,602.8538,603.3524,601.8166,602.3452,3544.0
2022-06-24 11:30:00,604.44,604.5,603.28,603.94,9995.0,602.8139,602.8737,601.657,602.3152,9995.0
2022-06-24 11:40:00,603.83,604.68,603.47,604.68,4157.0,602.2055,603.0532,601.8465,603.0532,4157.0
2022-06-24 11:50:00,604.01,604.43,603.3,603.54,6311.0,602.3851,602.8039,601.677,601.9163,6311.0
2022-06-24 12:00:00,604.54,605.0,604.36,604.69,1835.0,602.9136,603.3724,602.7341,603.0632,1835.0
2022-06-24 12:10:00,604.82,606.48,604.81,605.92,3673.0,603.1929,604.8484,603.1829,604.2899,3673.0
2022-06-24 12:20:00,605.64,606.08,605.23,606.08,800.0,604.0107,604.4495,603.6018,604.4495,800.0
2022-06-24 12:30:00,605.96,605.96,604.02,604.43,3681.0,604.3298,604.3298,602.395,602.8039,3681.0
2022-06-24 12:40:00,604.42,605.12,603.82,605.12,2665.0,602.7939,603.4921,602.1956,603.4921,2665.0
2022-06-24 12:50:00,605.59,605.83,605.1,605.54,2066.0,603.9608,604.2002,603.4721,603.9109,2066.0
2022-06-24 13:00:00,605.63,606.2,605.62,605.79,2632.0,604.0007,604.5692,603.9907,604.1603,2632.0
2022-06-24 13:10:00,605.79,606.28,605.08,606.0,2698.0,604.1603,604.6489,603.4522,604.3697,2698.0
2022-06-24 13:20:00,606.22,606.77,606.19,606.7,3137.0,604.5891,605.1376,604.5592,605.0678,3137.0
2022-06-24 13:30:00,606.75,607.22,605.77,607.22,6490.0,605.1177,605.5864,604.1403,605.5864,6490.0
2022-06-24 13:40:00,607.22,607.66,607.07,607.22,2922.0,605.5864,606.0252,605.4368,605.5864,2922.0
2022-06-24 13:50:00,607.54,608.19,607.16,607.53,6921.0,605.9056,606.5538,605.5266,605.8956,6921.0
2022-06-24 14:00:00,607.7,607.7,605.86,606.09,2810.0,606.0651,606.0651,604.2301,604.4595,2810.0
2022-06-24 14:10:00,606.0,606.01,604.27,604.92,5466.0,604.3697,604.3797,602.6444,603.2926,5466.0
2022-06-24 14:20:00,604.8,605.29,604.5,604.99,6461.0,603.1729,603.6616,602.8737,603.3624,6461.0
2022-06-24 14:30:00,604.91,605.51,604.89,605.11,6812.0,603.2826,603.881,603.2627,603.4821,6812.0
2022-06-24 14:40:00,605.34,606.61,605.34,606.61,10430.0,603.7115,604.9781,603.7115,604.9781,10430.0
2022-06-24 14:50:00,606.69,608.6,606.44,608.6,4526.0,605.0578,606.9627,604.8085,606.9627,4526.0
2022-06-24 15:00:00,608.98,609.08,608.13,609.07,3846.0,607.3417,607.4414,606.494,607.4314,3846.0
2022-06-24 15:10:00,609.17,610.03,609.17,609.45,4073.0,607.5312,608.3889,607.5312,607.8104,4073.0
2022-06-24 15:20:00,609.67,609.69,607.9,608.76,6035.0,608.0298,608.0498,606.2646,607.1223,6035.0
2022-06-24 15:30:00,608.83,609.37,608.35,609.24,4790.0,607.1921,607.7306,606.7134,607.601,4790.0
2022-06-24 15:40:00,609.36,610.35,609.19,609.89,5110.0,607.7207,608.708,607.5511,608.2492,5110.0
2022-06-24 15:50:00,609.89,613.15,609.89,612.72,62138.0,608.2492,611.5005,608.2492,611.0716,62138.0
2022-06-27 09:30:00,608.76,610.95,607.37,609.12,8279.0,607.1223,609.3064,605.736,607.4813,8279.0
2022-06-27 09:40:00,608.26,610.59,607.75,608.45,1591.0,606.6236,608.9473,606.115,606.8131,1591.0
2022-06-27 09:50:00,607.38,609.08,603.68,603.72,4536.0,605.746,607.4414,602.0559,602.0958,4536.0
2022-06-27 10:00:00,604.66,606.69,604.47,605.99,2707.0,603.0333,605.0578,602.8438,604.3597,2707.0
2022-06-27 10:10:00,606.48,607.22,606.28,606.36,2578.0,604.8484,605.5864,604.6489,604.7287,2578.0
2022-06-27 10:20:00,606.26,606.46,603.05,603.99,6249.0,604.629,604.8285,601.4276,602.3651,6249.0
2022-06-27 10:30:00,603.98,606.65,603.91,604.63,5609.0,602.3551,605.0179,602.2853,603.0034,5609.0
2022-06-27 10:40:00,604.53,604.62,603.1,604.52,3317.0,602.9037,602.9934,601.4775,602.8937,3317.0
2022-06-27 10:50:00,604.37,605.64,604.36,605.09,11054.0,602.7441,604.0107,602.7341,603.4621,11054.0
2022-06-27 11:00:00,605.03,605.33,603.93,604.28,12090.0,603.4023,603.7015,602.3053,602.6543,12090.0
2022-06-27 11:10:00,604.63,605.66,604.51,605.31,2800.0,603.0034,604.0306,602.8837,603.6816,2800.0
2022-06-27 11:20:00,605.62,607.77,605.57,607.47,2205.0,603.9907,606.1349,603.9409,605.8357,2205.0
2022-06-27 11:30:00,607.2,607.2,605.6,605.97,1005.0,605.5665,605.5665,603.9708,604.3398,1005.0
2022-06-27 11:40:00,605.8,606.31,605.04,605.13,1751.0,604.1702,604.6789,603.4123,603.502,1751.0
2022-06-27 11:50:00,605.49,605.49,604.49,604.55,2402.0,603.8611,603.8611,602.8638,602.9236,2402.0
2022-06-27 12:00:00,604.81,605.22,604.77,604.9,1600.0,603.1829,603.5918,603.143,603.2727,1600.0
2022-06-27 12:10:00,605.35,605.79,604.76,605.79,1850.0,603.7214,604.1603,603.133,604.1603,1850.0
2022-06-27 12:20:00,605.81,606.76,605.6,605.67,3000.0,604.1802,605.1277,603.9708,604.0406,3000.0
2022-06-27 12:30:00,605.59,606.08,605.2,605.74,2100.0,603.9608,604.4495,603.5719,604.1104,2100.0
2022-06-27 12:40:00,605.55,605.73,605.0,605.54,3000.0,603.9209,604.1004,603.3724,603.9109,3000.0
2022-06-27 12:50:00,605.81,606.63,605.81,606.3,2328.0,604.1802,604.998,604.1802,604.6689,2328.0
2022-06-27 13:00:00,606.5,606.75,604.08,604.51,6006.0,604.8684,605.1177,602.4549,602.8837,6006.0
2022-06-27 13:10:00,604.87,605.47,602.68,603.32,3117.0,603.2427,603.8411,601.0586,601.6969,3117.0
2022-06-27 13:20:00,603.65,604.43,603.46,604.43,4900.0,602.026,602.8039,601.8365,602.8039,4900.0
2022-06-27 13:30:00,604.59,607.0,604.58,606.0,7950.0,602.9635,605.367,602.9535,604.3697,7950.0
2022-06-27 13:40:00,605.92,606.5,604.68,606.5,1860.0,604.2899,604.8684,603.0532,604.8684,1860.0
2022-06-27 13:50:00,605.77,606.15,605.0,605.0,3500.0,604.1403,604.5193,603.3724,603.3724,3500.0
2022-06-27 14:00:00,605.04,606.28,604.36,605.81,4890.0,603.4123,604.6489,602.7341,604.1802,4890.0
2022-06-27 14:10:00,606.09,607.6,605.76,607.6,3694.0,604.4595,605.9654,604.1303,605.9654,3694.0
2022-06-27 14:20:00,607.41,607.46,605.57,605.78,3100.0,605.7759,605.8258,603.9409,604.1503,3100.0
2022-06-27 14:30:00,605.87,606.2,605.17,605.18,4430.0,604.24,604.5692,603.5419,603.5519,4430.0
2022-06-27 14:40:00,605.01,605.21,604.42,604.97,2200.0,603.3824,603.5818,602.7939,603.3425,2200.0
2022-06-27 14:50:00,604.92,605.3,603.88,604.06,4095.0,603.2926,603.6716,602.2554,602.4349,4095.0
2022-06-27 15:00:00,603.53,603.79,602.38,603.67,5685.0,601.9063,602.1656,600.7594,602.046,5685.0
2022-06-27 15:10:00,603.5,604.4,603.33,603.97,5637.0,601.8764,602.774,601.7069,602.3452,5637.0
2022-06-27 15:20:00,603.84,604.15,602.72,603.44,5000.0,602.2155,602.5247,601.0985,601.8166,5000.0
2022-06-27 15:30:00,602.73,602.99,601.55,602.0,8300.0,601.1085,601.3678,599.9317,600.3805,8300.0
2022-06-27 15:40:00,601.85,603.69,601.84,603.69,6652.0,600.2309,602.0659,600.2209,602.0659,6652.0
2022-06-27 15:50:00,603.64,603.64,601.23,602.55,22842.0,602.016,602.016,599.6125,600.929,22842.0
2022-06-28 09:30:00,600.67,604.33,600.55,602.35,11797.0,599.054,602.7042,598.9344,600.7295,11797.0
2022-06-28 09:40:00,601.93,602.3,598.83,601.08,8938.0,600.3106,600.6797,597.219,599.4629,8938.0
2022-06-28 09:50:00,601.23,603.33,600.0,600.0,6931.0,599.6125,601.7069,598.3858,598.3858,6931.0
2022-06-28 10:00:00,599.79,601.18,598.87,600.46,9072.0,598.1764,599.5627,597.2589,598.8446,9072.0
2022-06-28 10:10:00,600.46,602.19,600.46,602.19,4858.0,598.8446,600.5699,598.8446,600.5699,4858.0
2022-06-28 10:20:00,602.12,602.67,601.96,601.96,1909.0,600.5001,601.0487,600.3406,600.3406,1909.0
2022-06-28 10:30:00,601.06,601.8,600.26,601.0,1734.0,599.443,600.181,598.6451,599.3831,1734.0
2022-06-28 10:40:00,600.86,601.23,599.53,599.69,4431.0,599.2435,599.6125,597.9171,598.0767,4431.0
2022-06-28 10:50:00,599.98,600.83,599.18,600.58,1922.0,598.3659,599.2136,597.568,598.9643,1922.0
2022-06-28 11:00:00,601.31,602.7,600.93,602.18,4626.0,599.6923,601.0786,599.3133,600.56,4626.0
2022-06-28 11:10:00,602.4,603.86,602.13,602.97,2708.0,600.7794,602.2355,600.5101,601.3478,2708.0
2022-06-28 11:20:00,602.64,602.64,597.72,597.72,4393.0,601.0187,601.0187,596.112,596.112,4393.0
2022-06-28 11:30:00,598.1,598.74,597.62,598.08,3112.0,596.491,597.1292,596.0122,596.471,3112.0
2022-06-28 11:40:00,597.11,597.36,595.73,596.19,6174.0,595.5036,595.7529,594.1273,594.5861,6174.0
2022-06-28 11:50:00,596.12,596.34,595.48,595.63,5138.0,594.5163,594.7357,593.878,594.0276,5138.0
2022-06-28 12:00:00,595.47,595.47,593.65,595.11,4655.0,593.868,593.868,592.0529,593.509,4655.0
2022-06-28 12:10:00,596.0,596.48,595.5,595.5,4052.0,594.3966,594.8753,593.8979,593.8979,4052.0
2022-06-28 12:20:00,596.04,596.85,595.01,596.27,5705.0,594.4365,595.2443,593.4093,594.6659,5705.0
2022-06-28 12:30:00,596.25,596.43,595.56,596.0,3657.0,594.6459,594.8254,593.9578,594.3966,3657.0
2022-06-28 12:40:00,596.04,597.31,596.03,597.07,2938.0,594.4365,595.7031,594.4265,595.4637,2938.0
2022-06-28 12:50:00,596.8,597.48,596.8,597.1,2856.0,595.1944,595.8726,595.1944,595.4936,2856.0
2022-06-28 13:00:00,596.83,597.28,595.31,595.31,2159.0,595.2244,595.6732,593.7085,593.7085,2159.0
2022-06-28 13:10:00,595.71,595.71,594.85,594.85,1995.0,594.1074,594.1074,593.2497,593.2497,1995.0
2022-06-28 13:20:00,595.13,595.37,594.62,594.63,1020.0,593.5289,593.7683,593.0203,593.0303,1020.0
2022-06-28 13:30:00,594.8,595.28,594.4,594.4,3001.0,593.1998,593.6785,592.8009,592.8009,3001.0
2022-06-28 13:40:00,593.65,595.62,593.65,595.62,1800.0,592.0529,594.0176,592.0529,594.0176,1800.0
2022-06-28 13:50:00,596.1,596.12,595.22,595.49,2075.0,594.4963,594.5163,593.6187,593.888,2075.0
2022-06-28 14:00:00,596.01,596.2,595.33,595.54,3487.0,594.4066,594.5961,593.7284,593.9378,3487.0
2022-06-28 14:10:00,595.44,595.71,594.77,595.06,1917.0,593.8381,594.1074,593.1699,593.4591,1917.0
2022-06-28 14:20:00,595.05,595.88,595.05,595.55,2479.0,593.4492,594.2769,593.4492,593.9478,2479.0
2022-06-28 14:30:00,595.47,596.06,593.96,594.2,3360.0,593.868,594.4564,592.3621,592.6014,3360.0
2022-06-28 14:40:00,593.65,594.65,593.63,594.45,4902.0,592.0529,593.0502,592.033,592.8508,4902.0
2022-06-28 14:50:00,594.48,595.13,594.24,594.69,3682.0,592.8807,593.5289,592.6413,593.0901,3682.0
2022-06-28 15:00:00,595.1,595.29,593.73,593.88,4733.0,593.499,593.6885,592.1327,592.2823,4733.0
2022-06-28 15:10:00,594.16,595.93,594.16,595.63,2420.0,592.5616,594.3268,592.5616,594.0276,2420.0
2022-06-28 15:20:00,595.63,596.95,595.21,596.38,4739.0,594.0276,595.344,593.6087,594.7756,4739.0
2022-06-28 15:30:00,596.34,597.15,595.62,597.15,9083.0,594.7357,595.5435,594.0176,595.5435,9083.0
2022-06-28 15:40:00,597.44,597.51,595.11,595.26,10503.0,595.8327,595.9025,593.509,593.6586,10503.0
2022-06-28 15:50:00,594.75,595.45,593.66,594.42,31885.0,593.15,593.8481,592.0629,592.8209,31885.0
2022-06-29 09:30:00,597.56,597.56,590.01,591.77,13465.0,595.9524,595.9524,588.4227,590.178,13465.0
2022-06-29 09:40:00,592.47,594.42,591.66,592.57,4521.0,590.8761,592.8209,590.0683,590.9758,4521.0
2022-06-29 09:50:00,593.57,597.19,593.57,596.36,3336.0,591.9731,595.5834,591.9731,594.7556,3336.0
2022-06-29 10:00:00,598.26,599.97,597.42,599.3,7618.0,596.6505,598.3559,595.8128,597.6877,7618.0
2022-06-29 10:10:00,599.3,601.44,598.79,600.42,5642.0,597.6877,599.822,597.1791,598.8047,5642.0
2022-06-29 10:20:00,600.46,601.82,600.24,601.74,1991.0,598.8446,600.2009,598.6252,600.1212,1991.0
2022-06-29 10:30:00,602.25,602.91,601.35,601.35,2100.0,600.6298,601.288,599.7322,599.7322,2100.0
2022-06-29 10:40:00,601.46,603.11,601.46,603.11,1755.0,599.8419,601.4875,599.8419,601.4875,1755.0
2022-06-29 10:50:00,603.94,603.94,602.27,602.89,2997.0,602.3152,602.3152,600.6497,601.2681,2997.0
2022-06-29 11:00:00,603.87,604.98,603.82,604.57,2802.0,602.2454,603.3524,602.1956,602.9435,2802.0
2022-06-29 11:10:00,604.0,604.78,603.86,604.29,4029.0,602.3751,603.153,602.2355,602.6643,4029.0
2022-06-29 11:20:00,603.97,604.7,603.45,604.2,3040.0,602.3452,603.0732,601.8266,602.5745,3040.0
2022-06-29 11:30:00,604.06,605.58,604.06,605.58,3207.0,602.4349,603.9508,602.4349,603.9508,3207.0
2022-06-29 11:40:00,605.29,605.29,604.43,604.56,2625.0,603.6616,603.6616,602.8039,602.9336,2625.0
2022-06-29 11:50:00,604.8,605.19,603.68,603.68,1351.0,603.1729,603.5619,602.0559,602.0559,1351.0
2022-06-29 12:00:00,602.93,603.33,602.68,602.72,2097.0,601.308,601.7069,601.0586,601.0985,2097.0
2022-06-29 12:10:00,602.84,602.84,600.45,601.21,3000.0,601.2182,601.2182,598.8346,599.5926,3000.0
2022-06-29 12:20:00,600.98,601.04,599.32,599.32,2490.0,599.3632,599.423,597.7077,597.7077,2490.0
2022-06-29 12:30:00,600.03,601.76,599.24,601.75,3636.0,598.4158,600.1411,597.6279,600.1311,3636.0
2022-06-29 12:40:00,600.98,602.7,600.98,602.4,2050.0,599.3632,601.0786,599.3632,600.7794,2050.0
2022-06-29 12:50:00,602.24,603.54,602.16,603.54,1600.0,600.6198,601.9163,600.54,601.9163,1600.0
2022-06-29 13:00:00,603.94,604.54,603.52,604.54,2111.0,602.3152,602.9136,601.8964,602.9136,2111.0
2022-06-29 13:10:00,604.71,605.21,603.09,603.44,2246.0,603.0832,603.5818,601.4675,601.8166,2246.0
2022-06-29 13:20:00,603.38,603.62,602.83,603.59,2800.0,601.7567,601.9961,601.2082,601.9662,2800.0
2022-06-29 13:30:00,603.41,604.28,603.41,604.09,2605.0,601.7867,602.6543,601.7867,602.4648,2605.0
2022-06-29 13:40:00,604.31,604.88,604.31,604.85,1800.0,602.6842,603.2527,602.6842,603.2228,1800.0
2022-06-29 13:50:00,604.48,605.56,604.36,605.44,9346.0,602.8538,603.9309,602.7341,603.8112,9346.0
2022-06-29 14:00:00,605.45,606.92,605.45,606.74,5587.0,603.8212,605.2872,603.8212,605.1077,5587.0
2022-06-29 14:10:00,605.91,607.41,605.91,606.68,11603.0,604.2799,605.7759,604.2799,605.0479,11603.0
2022-06-29 14:20:00,606.68,606.8,605.05,605.13,6497.0,605.0479,605.1675,603.4223,603.502,6497.0
2022-06-29 14:30:00,605.06,605.06,602.19,602.19,4425.0,603.4322,603.4322,600.5699,600.5699,4425.0
2022-06-29 14:40:00,601.79,602.34,600.87,600.9,5375.0,600.171,600.7195,599.2535,599.2834,5375.0
2022-06-29 14:50:00,600.77,601.07,598.88,600.37,11409.0,599.1538,599.453,597.2689,598.7548,11409.0
2022-06-29 15:00:00,600.71,600.71,599.59,600.13,4047.0,599.0939,599.0939,597.9769,598.5155,4047.0
2022-06-29 15:10:00,599.85,601.2,599.55,600.35,5396.0,598.2362,599.5826,597.9371,598.7349,5396.0
2022-06-29 15:20:00,600.25,600.61,598.78,599.99,8720.0,598.6352,598.9942,597.1691,598.3759,8720.0
2022-06-29 15:30:00,599.74,599.98,596.41,596.55,10253.0,598.1265,598.3659,594.8055,594.9451,10253.0
2022-06-29 15:40:00,596.66,598.58,596.61,598.21,9254.0,595.0548,596.9697,595.005,596.6007,9254.0
2022-06-29 15:50:00,597.99,599.19,596.8,597.5,37854.0,596.3812,597.578,595.1944,595.8926,37854.0
2022-06-30 09:30:00,595.16,596.69,584.42,584.85,32707.0,593.5589,595.0847,582.8478,583.2766,32707.0
2022-06-30 09:40:00,583.05,588.71,583.05,587.38,10813.0,581.4814,587.1262,581.4814,585.7998,10813.0
2022-06-30 09:50:00,586.98,587.95,586.05,587.56,7494.0,585.4009,586.3683,584.4734,585.9793,7494.0
2022-06-30 10:00:00,587.48,588.4,584.68,586.0,9750.0,585.8995,586.817,583.1071,584.4235,9750.0
2022-06-30 10:10:00,586.23,588.52,585.67,587.75,9463.0,584.6529,586.9367,584.0944,586.1688,9463.0
2022-06-30 10:20:00,587.67,587.99,587.05,587.78,3950.0,586.089,586.4081,585.4707,586.1987,3950.0
2022-06-30 10:30:00,588.33,594.71,588.32,594.71,3856.0,586.7472,593.1101,586.7373,593.1101,3856.0
2022-06-30 10:40:00,593.73,594.81,593.69,594.46,2972.0,592.1327,593.2098,592.0928,592.8607,2972.0
2022-06-30 10:50:00,594.28,594.77,593.75,593.99,3507.0,592.6812,593.1699,592.1527,592.392,3507.0
2022-06-30 11:00:00,593.75,594.25,592.32,594.25,4403.0,592.1527,592.6513,590.7265,592.6513,4403.0
2022-06-30 11:10:00,594.28,594.7,592.99,592.99,2443.0,592.6812,593.1001,591.3947,591.3947,2443.0
2022-06-30 11:20:00,592.98,593.84,592.86,593.0,3006.0,591.3847,592.2424,591.265,591.4047,3006.0
2022-06-30 11:30:00,593.0,593.42,592.71,593.2,2615.0,591.4047,591.8235,591.1155,591.6041,2615.0
2022-06-30 11:40:00,593.21,594.96,593.17,594.87,1418.0,591.6141,593.3594,591.5742,593.2696,1418.0
2022-06-30 11:50:00,594.59,594.74,594.05,594.48,800.0,592.9904,593.14,592.4518,592.8807,800.0
2022-06-30 12:00:00,594.27,594.78,592.21,592.44,2094.0,592.6713,593.1799,590.6168,590.8462,2094.0
2022-06-30 12:10:00,591.95,594.56,591.65,594.37,2931.0,590.3575,592.9605,590.0583,592.771,2931.0
2022-06-30 12:20:00,594.52,596.83,594.13,596.18,1700.0,592.9206,595.2244,592.5316,594.5761,1700.0
2022-06-30 12:30:00,596.55,596.79,595.79,595.79,1963.0,594.9451,595.1845,594.1872,594.1872,1963.0
2022-06-30 12:40:00,595.52,597.08,595.48,596.64,2040.0,593.9179,595.4737,593.878,595.0349,2040.0
2022-06-30 12:50:00,596.91,597.53,596.91,597.3,1200.0,595.3042,595.9225,595.3042,595.6931,1200.0
2022-06-30 13:00:00,597.06,598.67,597.06,597.67,3036.0,595.4537,597.0594,595.4537,596.0621,3036.0
2022-06-30 13:10:00,596.33,596.33,595.28,595.84,1000.0,594.7257,594.7257,593.6785,594.237,1000.0
2022-06-30 13:20:00,595.97,597.04,595.56,596.74,800.0,594.3667,595.4338,593.9578,595.1346,800.0
2022-06-30 13:30:00,596.8,597.39,596.8,597.27,902.0,595.1944,595.7829,595.1944,595.6632,902.0
2022-06-30 13:40:00,597.42,597.46,595.49,596.84,2453.0,595.8128,595.8527,593.888,595.2343,2453.0
2022-06-30 13:50:00,597.28,597.84,596.84,597.37,4877.0,595.6732,596.2317,595.2343,595.7629,4877.0
2022-06-30 14:00:00,597.22,598.08,596.53,596.54,3102.0,595.6133,596.471,594.9252,594.9351,3102.0
2022-06-30 14:10:00,596.26,597.77,596.26,597.03,5464.0,594.6559,596.1618,594.6559,595.4238,5464.0
2022-06-30 14:20:00,596.96,596.99,595.05,596.99,3300.0,595.354,595.3839,593.4492,595.3839,3300.0
2022-06-30 14:30:00,596.65,597.02,596.27,596.32,2400.0,595.0449,595.4139,594.6659,594.7157,2400.0
2022-06-30 14:40:00,596.18,596.33,593.9,593.92,9305.0,594.5761,594.7257,592.3023,592.3222,9305.0
2022-06-30 14:50:00,594.03,594.25,593.25,593.5,3969.0,592.4319,592.6513,591.654,591.9033,3969.0
2022-06-30 15:00:00,593.49,593.49,591.77,591.77,7000.0,591.8934,591.8934,590.178,590.178,7000.0
2022-06-30 15:10:00,591.97,592.44,589.59,589.59,8352.0,590.3774,590.8462,588.0038,588.0038,8352.0
2022-06-30 15:20:00,589.75,593.4,589.64,593.34,4220.0,588.1634,591.8036,588.0537,591.7438,4220.0
2022-06-30 15:30:00,593.36,594.81,592.87,593.91,6795.0,591.7637,593.2098,591.275,592.3122,6795.0
2022-06-30 15:40:00,593.85,593.86,591.46,592.42,8203.0,592.2524,592.2624,589.8688,590.8262,8203.0
2022-06-30 15:50:00,591.91,592.83,588.34,591.13,44494.0,590.3176,591.2351,586.7572,589.5397,44494.0
2022-07-01 09:30:00,588.7,592.95,586.74,592.06,13400.0,587.1162,591.3548,585.1615,590.4672,13400.0
2022-07-01 09:40:00,592.67,594.15,589.04,592.36,4744.0,591.0756,592.5516,587.4553,590.7664,4744.0
2022-07-01 09:50:00,593.09,594.26,592.82,593.86,2669.0,591.4944,592.6613,591.2252,592.2624,2669.0
2022-07-01 10:00:00,594.21,596.21,591.4,591.4,2630.0,592.6114,594.606,589.809,589.809,2630.0
2022-07-01 10:10:00,591.76,591.99,586.86,587.5,2700.0,590.168,590.3974,585.2812,585.9195,2700.0
2022-07-01 10:20:00,588.56,589.23,587.24,587.34,1812.0,586.9766,587.6448,585.6602,585.7599,1812.0
2022-07-01 10:30:00,586.27,587.5,586.17,587.47,2301.0,584.6928,585.9195,584.593,585.8895,2301.0
2022-07-01 10:40:00,587.96,588.48,587.39,588.25,2120.0,586.3782,586.8968,585.8098,586.6675,2120.0
2022-07-01 10:50:00,587.87,589.88,587.33,589.7,1200.0,586.2885,588.2931,585.7499,588.1135,1200.0
2022-07-01 11:00:00,589.33,589.33,587.92,588.73,1660.0,587.7445,587.7445,586.3383,587.1462,1660.0
2022-07-01 11:10:00,588.37,590.27,588.17,589.63,3016.0,586.7871,588.682,586.5877,588.0437,3016.0
2022-07-01 11:20:00,589.54,589.54,588.81,589.05,800.0,587.954,587.954,587.2259,587.4653,800.0
2022-07-01 11:30:00,590.15,591.15,590.15,590.41,1546.0,588.5623,589.5596,588.5623,588.8216,1546.0
2022-07-01 11:40:00,591.19,592.13,590.53,590.68,5042.0,589.5995,590.537,588.9413,589.0909,5042.0
2022-07-01 11:50:00,588.95,589.27,588.65,588.95,1400.0,587.3656,587.6847,587.0664,587.3656,1400.0
2022-07-01 12:00:00,588.94,589.52,588.45,589.36,3421.0,587.3556,587.934,586.8669,587.7745,3421.0
2022-07-01 12:10:00,588.84,589.81,588.47,589.81,909.0,587.2559,588.2233,586.8869,588.2233,909.0
2022-07-01 12:20:00,590.19,590.69,589.92,590.33,1100.0,588.6022,589.1009,588.333,588.7419,1100.0
2022-07-01 12:30:00,590.26,590.26,588.64,588.64,1850.0,588.672,588.672,587.0564,587.0564,1850.0
2022-07-01 12:40:00,589.13,589.58,588.37,588.45,2120.0,587.5451,587.9939,586.7871,586.8669,2120.0
2022-07-01 12:50:00,588.73,588.92,587.49,587.49,1068.0,587.1462,587.3356,585.9095,585.9095,1068.0
2022-07-01 13:00:00,587.48,588.32,586.82,588.32,2828.0,585.8995,586.7373,585.2413,586.7373,2828.0
2022-07-01 13:10:00,588.28,588.88,588.04,588.04,1339.0,586.6974,587.2958,586.458,586.458,1339.0
2022-07-01 13:20:00,588.47,590.02,588.47,589.35,1047.0,586.8869,588.4327,586.8869,587.7645,1047.0
2022-07-01 13:30:00,590.13,590.14,589.35,589.93,2404.0,588.5424,588.5524,587.7645,588.3429,2404.0
2022-07-01 13:40:00,590.17,590.47,590.17,590.47,500.0,588.5823,588.8815,588.5823,588.8815,500.0
2022-07-01 13:50:00,590.95,591.54,590.89,591.54,1835.0,589.3602,589.9486,589.3003,589.9486,1835.0
2022-07-01 14:00:00,591.21,592.19,591.03,591.22,2309.0,589.6195,590.5969,589.44,589.6295,2309.0
2022-07-01 14:10:00,590.88,592.35,590.88,592.35,1700.0,589.2904,590.7564,589.2904,590.7564,1700.0
2022-07-01 14:20:00,592.63,593.91,592.39,593.16,2940.0,591.0357,592.3122,590.7963,591.5642,2940.0
2022-07-01 14:30:00,593.41,594.47,593.41,594.32,1100.0,591.8136,592.8707,591.8136,592.7211,1100.0
2022-07-01 14:40:00,594.06,594.95,593.96,594.88,1400.0,592.4618,593.3494,592.3621,593.2796,1400.0
2022-07-01 14:50:00,594.92,595.75,594.78,595.58,3614.0,593.3195,594.1473,593.1799,593.9777,3614.0
2022-07-01 15:00:00,595.77,595.99,594.0,595.99,2000.0,594.1672,594.3866,592.402,594.3866,2000.0
2022-07-01 15:10:00,596.23,596.62,596.22,596.34,1700.0,594.626,595.0149,594.616,594.7357,1700.0
2022-07-01 15:20:00,595.23,595.85,594.59,595.77,4717.0,593.6287,594.247,592.9904,594.1672,4717.0
2022-07-01 15:30:00,596.57,597.0,596.03,597.0,6373.0,594.9651,595.3939,594.4265,595.3939,6373.0
2022-07-01 15:40:00,596.26,596.84,595.51,596.28,4815.0,594.6559,595.2343,593.9079,594.6758,4815.0
2022-07-01 15:50:00,596.77,596.77,594.33,595.05,13261.0,595.1645,595.1645,592.7311,593.4492,13261.0
2022-07-05 09:30:00,593.92,594.53,588.81,588.81,12076.0,592.3222,592.9306,587.2259,587.2259,12076.0
2022-07-05 09:40:00,588.85,588.85,584.25,588.75,13281.0,587.2658,587.2658,582.6782,587.1661,13281.0
2022-07-05 09:50:00,588.49,589.9,586.91,588.86,6343.0,586.9068,588.313,585.3311,587.2758,6343.0
2022-07-05 10:00:00,589.05,590.28,588.73,589.88,2200.0,587.4653,588.692,587.1462,588.2931,2200.0
2022-07-05 10:10:00,590.05,590.22,587.96,589.49,12575.0,588.4626,588.6322,586.3782,587.9041,12575.0
2022-07-05 10:20:00,589.9,590.43,589.5,590.33,9091.0,588.313,588.8416,587.9141,588.7419,9091.0
2022-07-05 10:30:00,590.23,591.37,589.04,590.82,7900.0,588.6421,589.7791,587.4553,589.2305,7900.0
2022-07-05 10:40:00,590.72,590.72,589.04,589.9,8397.0,589.1308,589.1308,587.4553,588.313,8397.0
2022-07-05 10:50:00,590.04,590.31,586.81,587.44,3227.0,588.4526,588.7219,585.2313,585.8596,3227.0
2022-07-05 11:00:00,586.23,586.23,583.09,584.73,4116.0,584.6529,584.6529,581.5213,583.1569,4116.0
2022-07-05 11:10:00,585.49,586.27,585.0,585.89,1700.0,583.9149,584.6928,583.4262,584.3138,1700.0
2022-07-05 11:20:00,586.48,586.76,585.59,585.63,3197.0,584.9022,585.1815,584.0146,584.0545,3197.0
2022-07-05 11:30:00,585.31,586.77,584.31,584.35,4490.0,583.7354,585.1914,582.738,582.7779,4490.0
2022-07-05 11:40:00,584.6,587.18,584.59,586.69,2834.0,583.0273,585.6003,583.0173,585.1116,2834.0
2022-07-05 11:50:00,586.58,586.8,585.94,586.64,1300.0,585.0019,585.2214,584.3637,585.0618,1300.0
2022-07-05 12:00:00,586.89,586.89,585.09,585.47,2000.0,585.3111,585.3111,583.516,583.8949,2000.0
2022-07-05 12:10:00,585.72,587.14,585.72,586.66,2000.0,584.1443,585.5604,584.1443,585.0817,2000.0
2022-07-05 12:20:00,586.51,589.64,586.51,589.19,1962.0,584.9321,588.0537,584.9321,587.6049,1962.0
2022-07-05 12:30:00,589.45,589.45,588.84,589.3,1800.0,587.8642,587.8642,587.2559,587.7146,1800.0
2022-07-05 12:40:00,589.69,589.69,588.25,589.44,2609.0,588.1036,588.1036,586.6675,587.8542,2609.0
2022-07-05 12:50:00,589.21,589.5,589.1,589.45,1075.0,587.6249,587.9141,587.5152,587.8642,1075.0
2022-07-05 13:00:00,588.83,588.83,588.12,588.25,3200.0,587.2459,587.2459,586.5378,586.6675,3200.0
2022-07-05 13:10:00,588.46,588.56,587.43,587.9,1900.0,586.8769,586.9766,585.8497,586.3184,1900.0
2022-07-05 13:20:00,587.85,587.98,587.33,587.33,1574.0,586.2685,586.3982,585.7499,585.7499,1574.0
2022-07-05 13:30:00,587.25,587.25,585.96,586.95,5358.0,585.6701,585.6701,584.3836,585.3709,5358.0
2022-07-05 13:40:00,587.46,587.74,585.87,586.35,5276.0,585.8796,586.1588,584.2939,584.7726,5276.0
2022-07-05 13:50:00,586.64,586.78,585.45,585.72,4861.0,585.0618,585.2014,583.875,584.1443,4861.0
2022-07-05 14:00:00,585.79,586.64,585.45,585.89,3327.0,584.2141,585.0618,583.875,584.3138,3327.0
2022-07-05 14:10:00,586.49,586.85,585.54,586.85,4045.0,584.9122,585.2712,583.9647,585.2712,4045.0
2022-07-05 14:20:00,586.84,589.22,586.71,589.22,2438.0,585.2612,587.6348,585.1316,587.6348,2438.0
2022-07-05 14:30:00,589.54,591.46,589.36,591.45,3355.0,587.954,589.8688,587.7745,589.8588,3355.0
2022-07-05 14:40:00,591.22,592.15,590.75,591.3,3628.0,589.6295,590.557,589.1607,589.7092,3628.0
2022-07-05 14:50:00,591.56,591.94,590.83,591.26,5207.0,589.9685,590.3475,589.2405,589.6694,5207.0
2022-07-05 15:00:00,591.25,593.95,590.75,593.95,6927.0,589.6594,592.3521,589.1607,592.3521,6927.0
2022-07-05 15:10:00,593.74,595.83,593.73,595.45,10401.0,592.1427,594.2271,592.1327,593.8481,10401.0
2022-07-05 15:20:00,595.57,596.57,594.32,596.37,13524.0,593.9678,594.9651,592.7211,594.7656,13524.0
2022-07-05 15:30:00,596.52,596.57,594.75,595.39,12475.0,594.9152,594.9651,593.15,593.7882,12475.0
2022-07-05 15:40:00,595.01,597.0,594.74,596.9,11835.0,593.4093,595.3939,593.14,595.2942,11835.0
2022-07-05 15:50:00,596.78,596.89,595.13,596.36,32829.0,595.1745,595.2842,593.5289,594.7556,32829.0
2022-07-06 09:30:00,594.79,598.87,592.61,597.51,11162.0,593.1899,597.2589,591.0157,595.9025,11162.0
2022-07-06 09:40:00,598.23,598.23,596.51,598.17,14874.0,596.6206,596.6206,594.9052,596.5608,14874.0
2022-07-06 09:50:00,599.93,601.19,599.19,600.07,2577.0,598.316,599.5726,597.578,598.4557,2577.0
2022-07-06 10:00:00,599.64,601.88,598.66,601.35,4263.0,598.0268,600.2608,597.0494,599.7322,4263.0
2022-07-06 10:10:00,600.86,600.86,596.15,597.45,2310.0,599.2435,599.2435,594.5462,595.8427,2310.0
2022-07-06 10:20:00,597.68,598.84,597.44,597.44,2877.0,596.0721,597.229,595.8327,595.8327,2877.0
2022-07-06 10:30:00,597.48,597.73,595.5,595.5,1015.0,595.8726,596.1219,593.8979,593.8979,1015.0
2022-07-06 10:40:00,594.9,595.01,592.92,593.41,2200.0,593.2996,593.4093,591.3249,591.8136,2200.0
2022-07-06 10:50:00,593.33,594.82,591.91,594.53,5266.0,591.7338,593.2198,590.3176,592.9306,5266.0
2022-07-06 11:00:00,594.68,594.73,591.62,593.14,4393.0,593.0802,593.13,590.0284,591.5443,4393.0
2022-07-06 11:10:00,592.45,593.9,592.45,593.5,2720.0,590.8562,592.3023,590.8562,591.9033,2720.0
2022-07-06 11:20:00,593.16,595.12,593.16,593.44,2426.0,591.5642,593.519,591.5642,591.8435,2426.0
2022-07-06 11:30:00,593.54,593.54,592.3,593.26,2824.0,591.9432,591.9432,590.7066,591.664,2824.0
2022-07-06 11:40:00,592.67,592.84,590.0,592.67,5217.0,591.0756,591.2451,588.4127,591.0756,5217.0
2022-07-06 11:50:00,592.39,593.31,592.03,593.0,1305.0,590.7963,591.7138,590.4373,591.4047,1305.0
2022-07-06 12:00:00,592.95,593.25,592.73,593.25,800.0,591.3548,591.654,591.1354,591.654,800.0
2022-07-06 12:10:00,592.84,593.4,592.75,592.75,1500.0,591.2451,591.8036,591.1553,591.1553,1500.0
2022-07-06 12:20:00,593.06,593.06,591.25,591.33,1510.0,591.4645,591.4645,589.6594,589.7392,1510.0
2022-07-06 12:30:00,591.66,592.0,591.65,591.94,910.0,590.0683,590.4074,590.0583,590.3475,910.0
2022-07-06 12:40:00,591.91,592.0,591.31,591.69,2649.0,590.3176,590.4074,589.7192,590.0982,2649.0
2022-07-06 12:50:00,591.31,592.68,591.06,591.94,3398.0,589.7192,591.0855,589.4699,590.3475,3398.0
2022-07-06 13:00:00,592.17,592.59,591.91,591.98,1948.0,590.5769,590.9958,590.3176,590.3874,1948.0
2022-07-06 13:10:00,591.71,591.85,591.12,591.28,1360.0,590.1181,590.2578,589.5297,589.6893,1360.0
2022-07-06 13:20:00,591.59,591.72,590.99,590.99,2280.0,589.9985,590.1281,589.4001,589.4001,2280.0
2022-07-06 13:30:00,591.3,592.33,590.82,592.16,2891.0,589.7092,590.7365,589.2305,590.5669,2891.0
2022-07-06 13:40:00,592.58,592.59,591.95,592.37,3419.0,590.9858,590.9958,590.3575,590.7764,3419.0
2022-07-06 13:50:00,592.14,592.15,591.2,591.2,1900.0,590.547,590.557,589.6095,589.6095,1900.0
2022-07-06 14:00:00,590.71,592.95,590.7,591.94,2898.0,589.1208,591.3548,589.1109,590.3475,2898.0
2022-07-06 14:10:00,591.48,591.48,588.91,588.92,3752.0,589.8888,589.8888,587.3257,587.3356,3752.0
2022-07-06 14:20:00,588.98,592.15,588.98,591.95,2700.0,587.3955,590.557,587.3955,590.3575,2700.0
2022-07-06 14:30:00,591.9,593.94,591.9,593.81,2996.0,590.3076,592.3421,590.3076,592.2125,2996.0
2022-07-06 14:40:00,593.71,595.58,593.7,594.55,5101.0,592.1128,593.9777,592.1028,592.9505,5101.0
2022-07-06 14:50:00,594.52,594.67,594.16,594.29,2286.0,592.9206,593.0702,592.5616,592.6912,2286.0
2022-07-06 15:00:00,594.05,595.16,593.6,595.16,1503.0,592.4518,593.5589,592.0031,593.5589,1503.0
2022-07-06 15:10:00,594.79,595.34,594.47,595.34,1400.0,593.1899,593.7384,592.8707,593.7384,1400.0
2022-07-06 15:20:00,595.07,595.26,594.33,594.88,4569.0,593.4691,593.6586,592.7311,593.2796,4569.0
2022-07-06 15:30:00,594.87,595.94,594.71,595.19,3400.0,593.2696,594.3368,593.1101,593.5888,3400.0
2022-07-06 15:40:00,595.04,597.15,594.84,595.61,26247.0,593.4392,595.5435,593.2397,594.0076,26247.0
2022-07-06 15:50:00,595.7,595.7,592.68,594.9,23907.0,594.0974,594.0974,591.0855,593.2996,23907.0
2022-07-07 09:30:00,598.01,599.19,596.0,598.06,11626.0,596.4012,597.578,594.3966,596.4511,11626.0
2022-07-07 09:40:00,598.33,599.14,596.68,597.5,2102.0,596.7203,597.5282,595.0748,595.8926,2102.0
2022-07-07 09:50:00,597.47,601.56,597.47,601.56,7170.0,595.8626,599.9416,595.8626,599.9416,7170.0
2022-07-07 10:00:00,601.81,602.57,599.61,599.77,8325.0,600.191,600.9489,597.9969,598.1565,8325.0
2022-07-07 10:10:00,599.86,600.71,598.95,598.96,4129.0,598.2462,599.0939,597.3387,597.3486,4129.0
2022-07-07 10:20:00,599.25,600.3,598.98,599.18,1800.0,597.6379,598.685,597.3686,597.568,1800.0
2022-07-07 10:30:00,599.34,599.34,597.12,598.4,2158.0,597.7276,597.7276,595.5136,596.7901,2158.0
2022-07-07 10:40:00,598.54,598.99,598.27,598.47,2078.0,596.9298,597.3786,596.6605,596.86,2078.0
2022-07-07 10:50:00,598.59,599.31,598.58,598.99,1600.0,596.9796,597.6977,596.9697,597.3786,1600.0
2022-07-07 11:00:00,598.36,600.83,597.81,600.42,5100.0,596.7503,599.2136,596.2017,598.8047,5100.0
2022-07-07 11:10:00,601.06,601.06,599.38,599.43,1400.0,599.443,599.443,597.7675,597.8174,1400.0
2022-07-07 11:20:00,599.4,601.43,599.39,601.43,2095.0,597.7875,599.812,597.7775,599.812,2095.0
2022-07-07 11:30:00,601.16,602.46,601.16,601.5,5200.0,599.5427,600.8392,599.5427,599.8818,5200.0
2022-07-07 11:40:00,601.38,602.07,601.37,601.85,1639.0,599.7621,600.4503,599.7522,600.2309,1639.0
2022-07-07 11:50:00,601.85,602.65,601.54,602.16,2100.0,600.2309,601.0287,599.9217,600.54,2100.0
2022-07-07 12:00:00,601.74,602.27,601.47,601.83,14547.0,600.1212,600.6497,599.8519,600.2109,14547.0
2022-07-07 12:10:00,602.37,603.15,602.36,603.15,2100.0,600.7495,601.5274,600.7395,601.5274,2100.0
2022-07-07 12:20:00,602.87,603.36,602.72,603.0,1524.0,601.2481,601.7368,601.0985,601.3778,1524.0
2022-07-07 12:30:00,603.48,603.75,602.84,602.84,2938.0,601.8565,602.1258,601.2182,601.2182,2938.0
2022-07-07 12:40:00,603.02,604.29,603.02,604.1,4119.0,601.3977,602.6643,601.3977,602.4748,4119.0
2022-07-07 12:50:00,604.16,605.43,603.87,605.32,6731.0,602.5346,603.8012,602.2454,603.6915,6731.0
2022-07-07 13:00:00,605.3,605.45,604.75,605.13,3117.0,603.6716,603.8212,603.1231,603.502,3117.0
2022-07-07 13:10:00,604.98,605.99,604.94,605.63,2751.0,603.3524,604.3597,603.3125,604.0007,2751.0
2022-07-07 13:20:00,605.63,605.63,604.65,605.16,2312.0,604.0007,604.0007,603.0233,603.532,2312.0
2022-07-07 13:30:00,606.0,606.54,605.72,605.84,1697.0,604.3697,604.9082,604.0905,604.2101,1697.0
2022-07-07 13:40:00,605.86,608.0,605.86,607.61,4355.0,604.2301,606.3643,604.2301,605.9754,4355.0
2022-07-07 13:50:00,607.62,608.1,607.4,607.9,4503.0,605.9853,606.464,605.7659,606.2646,4503.0
2022-07-07 14:00:00,607.87,608.05,607.28,607.9,5451.0,606.2347,606.4142,605.6463,606.2646,5451.0
2022-07-07 14:10:00,607.76,609.01,607.64,609.01,3400.0,606.125,607.3716,606.0053,607.3716,3400.0
2022-07-07 14:20:00,609.08,609.26,608.64,609.25,2127.0,607.4414,607.6209,607.0026,607.611,2127.0
2022-07-07 14:30:00,609.33,609.5,608.78,609.06,2746.0,607.6907,607.8603,607.1422,607.4215,2746.0
2022-07-07 14:40:00,609.32,609.65,609.1,609.16,3640.0,607.6808,608.0099,607.4614,607.5212,3640.0
2022-07-07 14:50:00,608.8,608.8,607.88,607.92,700.0,607.1622,607.1622,606.2446,606.2845,700.0
2022-07-07 15:00:00,607.9,608.87,607.9,608.44,3049.0,606.2646,607.232,606.2646,606.8031,3049.0
2022-07-07 15:10:00,608.5,608.64,608.29,608.6,2195.0,606.863,607.0026,606.6535,606.9627,2195.0
2022-07-07 15:20:00,608.45,609.0,608.37,608.9,4772.0,606.8131,607.3616,606.7333,607.2619,4772.0
2022-07-07 15:30:00,609.0,609.63,608.67,608.82,11912.0,607.3616,607.9899,607.0325,607.1821,11912.0
2022-07-07 15:40:00,607.82,609.21,607.59,608.09,19714.0,606.1848,607.5711,605.9554,606.4541,19714.0
2022-07-07 15:50:00,608.29,608.29,606.42,607.34,19131.0,606.6535,606.6535,604.7886,605.7061,19131.0
2022-07-08 09:30:00,605.58,612.61,604.12,612.61,18706.0,603.9508,610.9619,602.4948,610.9619,18706.0
2022-07-08 09:40:00,611.8,613.92,610.67,613.92,10804.0,610.1541,612.2684,609.0271,612.2684,10804.0
2022-07-08 09:50:00,613.0,614.73,611.43,614.21,8496.0,611.3509,613.0762,609.7851,612.5576,8496.0
2022-07-08 10:00:00,614.6,614.6,610.51,611.51,5116.0,612.9466,612.9466,608.8676,609.8649,5116.0
2022-07-08 10:10:00,612.38,615.83,612.38,615.17,2896.0,610.7325,614.1733,610.7325,613.515,2896.0
2022-07-08 10:20:00,614.75,618.55,614.75,618.09,3739.0,613.0962,616.8859,613.0962,616.4272,3739.0
2022-07-08 10:30:00,618.23,619.56,618.11,618.58,4938.0,616.5668,617.8932,616.4471,616.9159,4938.0
2022-07-08 10:40:00,618.9,620.53,618.64,619.51,3254.0,617.235,618.8606,616.9757,617.8434,3254.0
2022-07-08 10:50:00,619.5,620.65,618.56,620.65,7415.0,617.8334,618.9803,616.8959,618.9803,7415.0
2022-07-08 11:00:00,620.63,621.21,618.41,618.81,11125.0,618.9603,619.5388,616.7463,617.1452,11125.0
2022-07-08 11:10:00,618.72,619.06,616.98,616.99,7803.0,617.0555,617.3946,615.3202,615.3301,7803.0
2022-07-08 11:20:00,617.32,618.01,615.84,616.86,3714.0,615.6592,616.3474,614.1832,615.2005,3714.0
2022-07-08 11:30:00,616.86,617.93,616.47,617.67,5615.0,615.2005,616.2676,614.8115,616.0083,5615.0
2022-07-08 11:40:00,617.61,617.82,616.0,616.53,4048.0,615.9485,616.1579,614.3428,614.8714,4048.0
2022-07-08 11:50:00,616.73,616.88,615.3,615.3,2404.0,615.0708,615.2204,613.6447,613.6447,2404.0
2022-07-08 12:00:00,616.11,616.47,615.48,615.62,2425.0,614.4525,614.8115,613.8242,613.9638,2425.0
2022-07-08 12:10:00,615.37,617.4,615.36,617.4,1805.0,613.7145,615.739,613.7045,615.739,1805.0
2022-07-08 12:20:00,617.5,619.02,617.27,618.66,3800.0,615.8388,617.3547,615.6094,616.9956,3800.0
2022-07-08 12:30:00,618.5,618.88,617.66,618.75,3593.0,616.8361,617.215,615.9983,617.0854,3593.0
2022-07-08 12:40:00,618.95,618.95,617.87,618.44,2235.0,617.2849,617.2849,616.2078,616.7762,2235.0
2022-07-08 12:50:00,617.85,618.36,617.2,617.48,2715.0,616.1878,616.6964,615.5396,615.8188,2715.0
2022-07-08 13:00:00,617.71,617.81,616.94,616.94,1869.0,616.0482,616.1479,615.2803,615.2803,1869.0
2022-07-08 13:10:00,617.53,617.78,616.32,616.41,800.0,615.8687,616.118,614.6619,614.7517,800.0
2022-07-08 13:20:00,616.55,616.99,615.47,616.75,5061.0,614.8913,615.3301,613.8142,615.0908,5061.0
2022-07-08 13:30:00,617.01,617.69,616.06,617.48,5399.0,615.3501,616.0282,614.4026,615.8188,5399.0
2022-07-08 13:40:00,617.48,618.56,617.06,618.56,3960.0,615.8188,616.8959,615.3999,616.8959,3960.0
2022-07-08 13:50:00,617.91,619.47,617.77,619.13,4467.0,616.2477,617.8035,616.108,617.4644,4467.0
2022-07-08 14:00:00,619.26,620.57,618.84,619.88,5303.0,617.594,618.9005,617.1752,618.2124,5303.0
2022-07-08 14:10:00,619.64,620.89,619.64,620.88,4173.0,617.973,619.2196,617.973,619.2097,4173.0
2022-07-08 14:20:00,620.75,622.79,620.66,622.79,6882.0,619.08,621.1145,618.9903,621.1145,6882.0
2022-07-08 14:30:00,622.75,623.54,622.4,622.59,5413.0,621.0746,621.8625,620.7256,620.9151,5413.0
2022-07-08 14:40:00,622.57,623.48,621.9,621.92,4304.0,620.8951,621.8027,620.2269,620.2469,4304.0
2022-07-08 14:50:00,622.08,622.83,621.33,622.71,6202.0,620.4064,621.1544,619.6585,621.0347,6202.0
2022-07-08 15:00:00,622.42,624.43,622.42,623.65,7698.0,620.7455,622.7501,620.7455,621.9722,7698.0
2022-07-08 15:10:00,623.63,624.46,623.63,623.95,4384.0,621.9523,622.78,621.9523,622.2714,4384.0
2022-07-08 15:20:00,623.89,624.48,623.42,623.65,9908.0,622.2116,622.8,621.7428,621.9722,9908.0
2022-07-08 15:30:00,623.42,623.42,621.77,622.05,6665.0,621.7428,621.7428,620.0973,620.3765,6665.0
2022-07-08 15:40:00,622.13,622.95,621.08,621.35,12040.0,620.4563,621.2741,619.4091,619.6784,12040.0
2022-07-08 15:50:00,621.38,622.47,620.46,621.57,22803.0,619.7083,620.7954,618.7908,619.8978,22803.0
2022-07-11 09:30:00,616.03,618.31,614.22,615.27,10008.0,614.3727,616.6466,612.5676,613.6148,10008.0
2022-07-11 09:40:00,615.82,619.75,613.94,619.74,3245.0,614.1633,618.0827,612.2883,618.0727,3245.0
2022-07-11 09:50:00,618.37,619.08,616.74,617.55,2251.0,616.7064,617.4145,615.0808,615.8886,2251.0
2022-07-11 10:00:00,617.05,620.64,617.0,620.31,1619.0,615.39,618.9703,615.3401,618.6412,1619.0
2022-07-11 10:10:00,619.83,620.33,617.62,617.62,2314.0,618.1625,618.6611,615.9584,615.9584,2314.0
2022-07-11 10:20:00,617.15,618.38,616.91,618.38,1899.0,615.4897,616.7164,615.2503,616.7164,1899.0
2022-07-11 10:30:00,618.26,620.1,618.26,619.07,2656.0,616.5967,618.4318,616.5967,617.4045,2656.0
2022-07-11 10:40:00,618.98,619.81,618.98,619.81,1785.0,617.3148,618.1425,617.3148,618.1425,1785.0
2022-07-11 10:50:00,619.93,620.0,619.13,619.13,1875.0,618.2622,618.332,617.4644,617.4644,1875.0
2022-07-11 11:00:00,619.1,619.8,619.1,619.63,2551.0,617.4345,618.1326,617.4345,617.963,2551.0
2022-07-11 11:10:00,619.59,619.74,618.37,618.7,1700.0,617.9231,618.0727,616.7064,617.0355,1700.0
2022-07-11 11:20:00,618.5,618.98,618.29,618.29,2326.0,616.8361,617.3148,616.6266,616.6266,2326.0
2022-07-11 11:30:00,618.18,618.18,616.84,617.53,3461.0,616.5169,616.5169,615.1805,615.8687,3461.0
2022-07-11 11:40:00,618.17,618.17,616.47,617.15,1299.0,616.507,616.507,614.8115,615.4897,1299.0
2022-07-11 11:50:00,616.26,617.31,615.81,616.95,1400.0,614.6021,615.6493,614.1533,615.2902,1400.0
2022-07-11 12:00:00,617.02,617.43,616.94,617.35,1500.0,615.3601,615.7689,615.2803,615.6892,1500.0
2022-07-11 12:10:00,617.61,617.79,616.78,617.79,3006.0,615.9485,616.128,615.1207,616.128,3006.0
2022-07-11 12:20:00,617.77,618.51,617.77,618.51,1120.0,616.108,616.846,616.108,616.846,1120.0
2022-07-11 12:30:00,618.56,618.59,618.25,618.27,1612.0,616.8959,616.9258,616.5867,616.6067,1612.0
2022-07-11 12:40:00,618.2,618.2,615.76,616.52,2692.0,616.5369,616.5369,614.1034,614.8614,2692.0
2022-07-11 12:50:00,616.82,616.82,616.06,616.07,2019.0,615.1606,615.1606,614.4026,614.4126,2019.0
2022-07-11 13:00:00,616.31,617.0,616.31,616.74,1670.0,614.652,615.3401,614.652,615.0808,1670.0
2022-07-11 13:10:00,616.82,617.18,616.82,617.05,1158.0,615.1606,615.5196,615.1606,615.39,1158.0
2022-07-11 13:20:00,617.7,618.02,617.7,618.01,500.0,616.0382,616.3574,616.0382,616.3474,500.0
2022-07-11 13:30:00,617.92,619.0,617.85,618.98,3160.0,616.2576,617.3347,616.1878,617.3148,3160.0
2022-07-11 13:40:00,618.99,619.54,618.49,618.73,1437.0,617.3248,617.8733,616.8261,617.0655,1437.0
2022-07-11 13:50:00,618.69,619.49,618.38,619.21,1765.0,617.0256,617.8234,616.7164,617.5442,1765.0
2022-07-11 14:00:00,619.22,619.23,617.66,617.83,3705.0,617.5541,617.5641,615.9983,616.1679,3705.0
2022-07-11 14:10:00,617.73,618.2,617.38,617.95,1429.0,616.0681,616.5369,615.7191,616.2875,1429.0
2022-07-11 14:20:00,617.99,618.57,617.89,618.36,2300.0,616.3274,616.9059,616.2277,616.6964,2300.0
2022-07-11 14:30:00,618.16,618.16,617.82,617.99,1798.0,616.497,616.497,616.1579,616.3274,1798.0
2022-07-11 14:40:00,618.0,619.02,618.0,619.01,1612.0,616.3374,617.3547,616.3374,617.3447,1612.0
2022-07-11 14:50:00,618.78,618.81,618.09,618.09,2900.0,617.1153,617.1452,616.4272,616.4272,2900.0
2022-07-11 15:00:00,618.03,618.07,615.91,615.96,2350.0,616.3673,616.4072,614.253,614.3029,2350.0
2022-07-11 15:10:00,615.99,616.78,615.98,616.42,4110.0,614.3328,615.1207,614.3228,614.7617,4110.0
2022-07-11 15:20:00,616.5,616.5,615.04,615.56,2625.0,614.8415,614.8415,613.3854,613.904,2625.0
2022-07-11 15:30:00,614.97,615.52,614.41,614.97,1985.0,613.3156,613.8641,612.7571,613.3156,1985.0
2022-07-11 15:40:00,615.04,616.2,615.04,615.43,5342.0,613.3854,614.5423,613.3854,613.7743,5342.0
2022-07-11 15:50:00,615.0,615.34,613.69,614.51,22578.0,613.3455,613.6846,612.039,612.8568,22578.0
2022-07-12 09:30:00,619.09,620.0,616.0,618.89,13107.0,617.4245,618.332,614.3428,617.225,13107.0
2022-07-12 09:40:00,619.43,619.89,612.39,612.85,4317.0,617.7636,618.2223,610.7425,611.2013,4317.0
2022-07-12 09:50:00,611.35,612.08,610.4,612.08,1944.0,609.7053,610.4333,608.7579,610.4333,1944.0
2022-07-12 10:00:00,611.13,611.13,607.37,607.37,1753.0,609.4859,609.4859,605.736,605.736,1753.0
2022-07-12 10:10:00,607.28,607.28,605.03,605.03,3709.0,605.6463,605.6463,603.4023,603.4023,3709.0
2022-07-12 10:20:00,605.51,608.44,605.51,607.3,2200.0,603.881,606.8031,603.881,605.6662,2200.0
2022-07-12 10:30:00,608.87,609.15,607.77,609.15,1683.0,607.232,607.5112,606.1349,607.5112,1683.0
2022-07-12 10:40:00,610.81,611.04,609.83,609.92,2122.0,609.1668,609.3961,608.1894,608.2792,2122.0
2022-07-12 10:50:00,609.83,610.24,609.26,609.6,5314.0,608.1894,608.5983,607.6209,607.96,5314.0
2022-07-12 11:00:00,609.99,612.73,609.43,612.73,2938.0,608.349,611.0816,607.7905,611.0816,2938.0
2022-07-12 11:10:00,613.42,614.7,613.42,614.53,2120.0,611.7697,613.0463,611.7697,612.8768,2120.0
2022-07-12 11:20:00,613.7,615.29,613.42,615.12,2575.0,612.049,613.6347,611.7697,613.4652,2575.0
2022-07-12 11:30:00,616.44,616.61,614.79,614.79,2800.0,614.7816,614.9512,613.1361,613.1361,2800.0
2022-07-12 11:40:00,614.06,614.43,612.35,613.14,2702.0,612.408,612.777,610.7026,611.4905,2702.0
2022-07-12 11:50:00,612.88,614.11,612.66,614.11,2232.0,611.2312,612.4579,611.0118,612.4579,2232.0
2022-07-12 12:00:00,614.39,615.16,614.08,614.08,2393.0,612.7371,613.5051,612.428,612.428,2393.0
2022-07-12 12:10:00,614.14,615.01,613.34,613.93,13051.0,612.4878,613.3555,611.69,612.2784,13051.0
2022-07-12 12:20:00,614.29,614.86,613.49,614.86,3320.0,612.6374,613.2059,611.8395,613.2059,3320.0
2022-07-12 12:30:00,614.92,615.45,614.42,615.29,3341.0,613.2657,613.7943,612.767,613.6347,3341.0
2022-07-12 12:40:00,614.77,615.22,614.77,615.22,524.0,613.1161,613.5649,613.1161,613.5649,524.0
2022-07-12 12:50:00,615.07,615.89,615.07,615.77,3600.0,613.4153,614.2331,613.4153,614.1134,3600.0
2022-07-12 13:00:00,615.87,615.87,614.67,615.09,2000.0,614.2131,614.2131,613.0164,613.4352,2000.0
2022-07-12 13:10:00,614.84,615.08,614.34,614.55,3555.0,613.1859,613.4253,612.6873,612.8967,3555.0
2022-07-12 13:20:00,614.86,615.6,614.51,615.47,810.0,613.2059,613.9439,612.8568,613.8142,810.0
2022-07-12 13:30:00,615.24,615.52,615.02,615.36,1147.0,613.5848,613.8641,613.3654,613.7045,1147.0
2022-07-12 13:40:00,615.34,615.34,614.68,614.68,1800.0,613.6846,613.6846,613.0263,613.0263,1800.0
2022-07-12 13:50:00,614.29,614.73,613.65,614.02,1982.0,612.6374,613.0762,611.9991,612.3681,1982.0
2022-07-12 14:00:00,614.04,614.04,612.34,612.34,1100.0,612.3881,612.3881,610.6926,610.6926,1100.0
2022-07-12 14:10:00,612.38,613.2,612.26,612.91,2010.0,610.7325,611.5503,610.6129,611.2611,2010.0
2022-07-12 14:20:00,613.0,613.38,612.45,613.38,2317.0,611.3509,611.7298,610.8023,611.7298,2317.0
2022-07-12 14:30:00,613.29,614.5,613.22,614.5,3074.0,611.6401,612.8468,611.5703,612.8468,3074.0
2022-07-12 14:40:00,614.36,614.42,613.97,614.4,1300.0,612.7072,612.767,612.3183,612.7471,1300.0
2022-07-12 14:50:00,614.17,614.17,613.39,613.4,1451.0,612.5177,612.5177,611.7398,611.7498,1451.0
2022-07-12 15:00:00,613.38,613.38,611.53,611.53,2147.0,611.7298,611.7298,609.8848,609.8848,2147.0
2022-07-12 15:10:00,610.97,611.86,610.59,611.53,2593.0,609.3263,610.2139,608.9473,609.8848,2593.0
2022-07-12 15:20:00,611.73,611.73,609.9,610.0,3319.0,610.0843,610.0843,608.2592,608.3589,3319.0
2022-07-12 15:30:00,609.88,609.88,608.39,608.88,4510.0,608.2393,608.2393,606.7533,607.242,4510.0
2022-07-12 15:40:00,608.59,611.15,607.89,610.94,4266.0,606.9527,609.5058,606.2546,609.2964,4266.0
2022-07-12 15:50:00,610.71,611.7,609.8,610.09,18499.0,609.067,610.0544,608.1595,608.4487,18499.0
2022-07-13 09:30:00,599.07,613.82,597.85,613.82,8051.0,597.4583,612.1687,596.2416,612.1687,8051.0
2022-07-13 09:40:00,613.64,613.65,608.56,609.92,6665.0,611.9891,611.9991,606.9228,608.2792,6665.0
2022-07-13 09:50:00,609.01,609.64,606.8,609.47,4328.0,607.3716,607.9999,605.1675,607.8304,4328.0
2022-07-13 10:00:00,608.6,608.88,603.0,603.2,9908.0,606.9627,607.242,601.3778,601.5772,9908.0
2022-07-13 10:10:00,602.7,604.09,600.7,600.7,6020.0,601.0786,602.4648,599.084,599.084,6020.0
2022-07-13 10:20:00,600.25,602.99,600.24,602.89,2896.0,598.6352,601.3678,598.6252,601.2681,2896.0
2022-07-13 10:30:00,603.65,607.82,603.65,607.75,3058.0,602.026,606.1848,602.026,606.115,3058.0
2022-07-13 10:40:00,608.18,611.69,608.18,610.87,3688.0,606.5438,610.0444,606.5438,609.2266,3688.0
2022-07-13 10:50:00,610.56,611.92,610.56,611.0,2840.0,608.9174,610.2738,608.9174,609.3562,2840.0
2022-07-13 11:00:00,611.4,611.69,610.06,610.58,2549.0,609.7552,610.0444,608.4188,608.9374,2549.0
2022-07-13 11:10:00,610.06,611.33,608.65,609.72,4700.0,608.4188,609.6854,607.0126,608.0797,4700.0
2022-07-13 11:20:00,609.38,609.38,605.8,605.91,4162.0,607.7406,607.7406,604.1702,604.2799,4162.0
2022-07-13 11:30:00,606.15,606.15,603.55,605.1,5990.0,604.5193,604.5193,601.9263,603.4721,5990.0
2022-07-13 11:40:00,605.09,605.09,602.83,603.15,1600.0,603.4621,603.4621,601.2082,601.5274,1600.0
2022-07-13 11:50:00,605.51,605.96,605.27,605.27,1445.0,603.881,604.3298,603.6417,603.6417,1445.0
2022-07-13 12:00:00,606.03,607.32,605.29,607.31,944.0,604.3996,605.6861,603.6616,605.6762,944.0
2022-07-13 12:10:00,607.06,607.06,606.2,606.2,1839.0,605.4268,605.4268,604.5692,604.5692,1839.0
2022-07-13 12:20:00,606.95,608.64,606.95,608.63,1100.0,605.3171,607.0026,605.3171,606.9926,1100.0
2022-07-13 12:30:00,608.35,609.22,607.95,607.95,1078.0,606.7134,607.581,606.3145,606.3145,1078.0
2022-07-13 12:40:00,608.67,608.71,608.3,608.71,1243.0,607.0325,607.0724,606.6635,607.0724,1243.0
2022-07-13 12:50:00,608.82,610.58,608.82,610.58,3728.0,607.1821,608.9374,607.1821,608.9374,3728.0
2022-07-13 13:00:00,610.37,611.34,610.23,610.29,4900.0,608.7279,609.6953,608.5883,608.6482,4900.0
2022-07-13 13:10:00,610.18,611.16,610.17,610.36,1765.0,608.5385,609.5158,608.5285,608.718,1765.0
2022-07-13 13:20:00,610.25,610.25,609.28,609.39,2500.0,608.6083,608.6083,607.6409,607.7506,2500.0
2022-07-13 13:30:00,609.31,609.31,607.97,608.23,2309.0,607.6708,607.6708,606.3344,606.5937,2309.0
2022-07-13 13:40:00,607.53,608.84,607.42,608.84,3080.0,605.8956,607.2021,605.7859,607.2021,3080.0
2022-07-13 13:50:00,609.21,609.22,608.32,608.98,1300.0,607.5711,607.581,606.6835,607.3417,1300.0
2022-07-13 14:00:00,608.52,608.52,604.65,605.39,6282.0,606.8829,606.8829,603.0233,603.7613,6282.0
2022-07-13 14:10:00,605.64,606.52,605.48,606.07,5017.0,604.0107,604.8883,603.8511,604.4395,5017.0
2022-07-13 14:20:00,605.81,607.24,605.81,606.63,4471.0,604.1802,605.6064,604.1802,604.998,4471.0
2022-07-13 14:30:00,606.89,607.66,606.83,607.66,3200.0,605.2573,606.0252,605.1975,606.0252,3200.0
2022-07-13 14:40:00,607.85,608.16,607.51,607.51,4020.0,606.2147,606.5239,605.8756,605.8756,4020.0
2022-07-13 14:50:00,607.65,608.0,606.49,607.36,3798.0,606.0153,606.3643,604.8584,605.726,3798.0
2022-07-13 15:00:00,607.44,607.44,605.57,605.9,1684.0,605.8058,605.8058,603.9409,604.27,1684.0
2022-07-13 15:10:00,606.11,606.84,606.03,606.71,2921.0,604.4794,605.2074,604.3996,605.0778,2921.0
2022-07-13 15:20:00,606.36,606.62,604.18,604.18,4814.0,604.7287,604.988,602.5546,602.5546,4814.0
2022-07-13 15:30:00,604.66,604.66,602.87,603.28,6988.0,603.0333,603.0333,601.2481,601.657,6988.0
2022-07-13 15:40:00,603.31,603.81,602.0,603.81,14191.0,601.6869,602.1856,600.3805,602.1856,14191.0
2022-07-13 15:50:00,603.36,604.16,601.71,602.02,23563.0,601.7368,602.5346,600.0912,600.4004,23563.0
2022-07-14 09:30:00,595.99,596.1,593.24,593.77,11487.0,594.3866,594.4963,591.644,592.1726,11487.0
2022-07-14 09:40:00,592.34,592.34,586.33,587.98,7938.0,590.7464,590.7464,584.7526,586.3982,7938.0
2022-07-14 09:50:00,588.68,588.68,583.11,583.4,9208.0,587.0963,587.0963,581.5413,581.8305,9208.0
2022-07-14 10:00:00,584.0,587.15,583.46,586.57,9997.0,582.4289,585.5704,581.8903,584.992,9997.0
2022-07-14 10:10:00,586.61,588.38,585.72,588.01,2344.0,585.0319,586.7971,584.1443,586.4281,2344.0
2022-07-14 10:20:00,588.61,591.61,588.6,591.61,2203.0,587.0265,590.0184,587.0165,590.0184,2203.0
2022-07-14 10:30:00,591.28,591.28,587.94,588.53,5326.0,589.6893,589.6893,586.3583,586.9467,5326.0
2022-07-14 10:40:00,588.39,590.65,587.98,590.65,4700.0,586.8071,589.061,586.3982,589.061,4700.0
2022-07-14 10:50:00,590.15,591.44,589.26,589.26,2579.0,588.5623,589.8489,587.6747,587.6747,2579.0
2022-07-14 11:00:00,590.21,590.99,589.86,590.99,2015.0,588.6222,589.4001,588.2731,589.4001,2015.0
2022-07-14 11:10:00,592.58,593.67,591.81,593.48,2325.0,590.9858,592.0729,590.2179,591.8834,2325.0
2022-07-14 11:20:00,593.16,594.65,593.16,594.45,3838.0,591.5642,593.0502,591.5642,592.8508,3838.0
2022-07-14 11:30:00,594.71,596.32,594.69,596.08,2700.0,593.1101,594.7157,593.0901,594.4764,2700.0
2022-07-14 11:40:00,597.39,598.92,597.18,598.34,13146.0,595.7829,597.3087,595.5734,596.7303,13146.0
2022-07-14 11:50:00,598.24,600.8,597.85,599.64,5354.0,596.6306,599.1837,596.2416,598.0268,5354.0
2022-07-14 12:00:00,599.69,599.91,598.67,598.84,3460.0,598.0767,598.2961,597.0594,597.229,3460.0
2022-07-14 12:10:00,599.4,599.6,597.79,598.02,7310.0,597.7875,597.9869,596.1818,596.4112,7310.0
2022-07-14 12:20:00,598.47,599.82,598.47,599.42,2000.0,596.86,598.2063,596.86,597.8074,2000.0
2022-07-14 12:30:00,599.47,599.99,599.21,599.21,918.0,597.8573,598.3759,597.598,597.598,918.0
2022-07-14 12:40:00,598.77,598.77,597.68,598.06,3100.0,597.1591,597.1591,596.0721,596.4511,3100.0
2022-07-14 12:50:00,597.81,598.72,597.81,598.69,1800.0,596.2017,597.1093,596.2017,597.0794,1800.0
2022-07-14 13:00:00,598.62,600.02,598.57,600.02,1721.0,597.0096,598.4058,596.9597,598.4058,1721.0
2022-07-14 13:10:00,599.21,601.08,599.11,600.76,3608.0,597.598,599.4629,597.4982,599.1438,3608.0
2022-07-14 13:20:00,601.5,602.9,600.46,602.85,4081.0,599.8818,601.278,598.8446,601.2282,4081.0
2022-07-14 13:30:00,602.76,602.76,601.83,602.13,3419.0,601.1384,601.1384,600.2109,600.5101,3419.0
2022-07-14 13:40:00,602.24,602.85,602.13,602.4,1500.0,600.6198,601.2282,600.5101,600.7794,1500.0
2022-07-14 13:50:00,602.04,602.27,601.08,601.65,2500.0,600.4204,600.6497,599.4629,600.0314,2500.0
2022-07-14 14:00:00,601.94,602.94,601.65,602.62,2034.0,600.3206,601.3179,600.0314,600.9988,2034.0
2022-07-14 14:10:00,602.33,604.03,601.9,603.98,2257.0,600.7096,602.405,600.2807,602.3551,2257.0
2022-07-14 14:20:00,604.3,605.6,604.25,605.6,3056.0,602.6743,603.9708,602.6244,603.9708,3056.0
2022-07-14 14:30:00,605.36,605.56,604.28,605.36,4470.0,603.7314,603.9309,602.6543,603.7314,4470.0
2022-07-14 14:40:00,605.38,605.38,603.48,603.8,4100.0,603.7514,603.7514,601.8565,602.1756,4100.0
2022-07-14 14:50:00,603.83,604.08,602.68,603.55,4100.0,602.2055,602.4549,601.0586,601.9263,4100.0
2022-07-14 15:00:00,603.56,604.49,603.46,603.46,4588.0,601.9363,602.8638,601.8365,601.8365,4588.0
2022-07-14 15:10:00,603.31,603.39,601.97,602.0,5900.0,601.6869,601.7667,600.3505,600.3805,5900.0
2022-07-14 15:20:00,601.96,603.96,601.9,603.92,8575.0,600.3406,602.3352,600.2807,602.2953,8575.0
2022-07-14 15:30:00,603.94,604.6,599.86,600.2,7385.0,602.3152,602.9735,598.2462,598.5853,7385.0
2022-07-14 15:40:00,600.04,601.15,598.55,599.2,7717.0,598.4257,599.5327,596.9397,597.588,7717.0
2022-07-14 15:50:00,599.72,600.81,598.42,598.87,29601.0,598.1066,599.1937,596.8101,597.2589,29601.0
2022-07-15 09:30:00,601.29,601.32,598.08,599.68,26415.0,599.6724,599.7023,596.471,598.0667,26415.0
2022-07-15 09:40:00,599.93,599.93,597.99,598.43,2112.0,598.316,598.316,596.3812,596.8201,2112.0
2022-07-15 09:50:00,596.5,599.38,596.24,598.59,2654.0,594.8953,597.7675,594.636,596.9796,2654.0
2022-07-15 10:00:00,600.13,603.96,600.13,601.8,3296.0,598.5155,602.3352,598.5155,600.181,3296.0
2022-07-15 10:10:00,601.19,601.97,600.87,601.39,1069.0,599.5726,600.3505,599.2535,599.7721,1069.0
2022-07-15 10:20:00,601.26,602.98,600.74,602.59,2450.0,599.6424,601.3578,599.1238,600.9689,2450.0
2022-07-15 10:30:00,602.29,606.44,601.97,606.44,3771.0,600.6697,604.8085,600.3505,604.8085,3771.0
2022-07-15 10:40:00,606.45,606.45,604.64,604.7,1756.0,604.8185,604.8185,603.0134,603.0732,1756.0
2022-07-15 10:50:00,604.46,605.29,604.12,604.57,3700.0,602.8338,603.6616,602.4948,602.9435,3700.0
2022-07-15 11:00:00,603.88,603.88,603.21,603.49,1800.0,602.2554,602.2554,601.5872,601.8665,1800.0
2022-07-15 11:10:00,603.77,604.34,603.69,603.93,2701.0,602.1457,602.7142,602.0659,602.3053,2701.0
2022-07-15 11:20:00,603.95,604.07,602.56,603.3,4246.0,602.3252,602.4449,600.939,601.677,4246.0
2022-07-15 11:30:00,603.47,605.14,603.07,605.14,4796.0,601.8465,603.512,601.4476,603.512,4796.0
2022-07-15 11:40:00,605.16,605.77,604.77,605.77,1533.0,603.532,604.1403,603.143,604.1403,1533.0
2022-07-15 11:50:00,605.29,605.34,603.26,603.89,5253.0,603.6616,603.7115,601.6371,602.2654,5253.0
2022-07-15 12:00:00,604.98,606.12,604.97,605.28,1534.0,603.3524,604.4894,603.3425,603.6516,1534.0
2022-07-15 12:10:00,605.25,605.83,605.18,605.3,2519.0,603.6217,604.2002,603.5519,603.6716,2519.0
2022-07-15 12:20:00,605.07,605.94,604.92,605.79,1500.0,603.4422,604.3099,603.2926,604.1603,1500.0
2022-07-15 12:30:00,605.43,605.43,604.5,605.12,2300.0,603.8012,603.8012,602.8737,603.4921,2300.0
2022-07-15 12:40:00,605.06,606.41,604.84,606.41,1300.0,603.4322,604.7786,603.2128,604.7786,1300.0
2022-07-15 12:50:00,606.1,606.1,605.49,605.54,2707.0,604.4694,604.4694,603.8611,603.9109,2707.0
2022-07-15 13:00:00,605.61,607.06,605.56,606.88,3954.0,603.9807,605.4268,603.9309,605.2473,3954.0
2022-07-15 13:10:00,607.16,607.43,607.16,607.19,893.0,605.5266,605.7959,605.5266,605.5565,893.0
2022-07-15 13:20:00,607.16,607.16,606.68,606.76,2747.0,605.5266,605.5266,605.0479,605.1277,2747.0
2022-07-15 13:30:00,606.96,607.49,606.95,607.49,600.0,605.3271,605.8557,605.3171,605.8557,600.0
2022-07-15 13:40:00,607.09,607.09,606.22,606.22,1378.0,605.4568,605.4568,604.5891,604.5891,1378.0
2022-07-15 13:50:00,606.31,606.31,604.36,604.36,3065.0,604.6789,604.6789,602.7341,602.7341,3065.0
2022-07-15 14:00:00,604.56,604.64,604.09,604.5,2221.0,602.9336,603.0134,602.4648,602.8737,2221.0
2022-07-15 14:10:00,604.63,604.93,604.15,604.73,1000.0,603.0034,603.3026,602.5247,603.1031,1000.0
2022-07-15 14:20:00,604.45,604.47,603.93,604.25,2427.0,602.8239,602.8438,602.3053,602.6244,2427.0
2022-07-15 14:30:00,604.29,604.35,603.88,604.31,1900.0,602.6643,602.7241,602.2554,602.6842,1900.0
2022-07-15 14:40:00,604.33,605.15,604.25,605.14,1700.0,602.7042,603.522,602.6244,603.512,1700.0
2022-07-15 14:50:00,604.74,605.13,604.73,604.92,2245.0,603.1131,603.502,603.1031,603.2926,2245.0
2022-07-15 15:00:00,604.77,604.77,604.19,604.66,1300.0,603.143,603.143,602.5646,603.0333,1300.0
2022-07-15 15:10:00,604.75,606.71,604.52,606.57,6947.0,603.1231,605.0778,602.8937,604.9382,6947.0
2022-07-15 15:20:00,606.47,606.47,605.27,605.66,1413.0,604.8384,604.8384,603.6417,604.0306,1413.0
2022-07-15 15:30:00,605.85,606.74,605.63,606.74,2560.0,604.2201,605.1077,604.0007,605.1077,2560.0
2022-07-15 15:40:00,606.65,607.73,606.16,606.61,6715.0,605.0179,606.095,604.5293,604.9781,6715.0
2022-07-15 15:50:00,607.06,607.63,605.18,607.63,33736.0,605.4268,605.9953,603.5519,605.9953,33736.0
2022-07-18 09:30:00,605.0,608.41,604.99,605.0,9210.0,603.3724,606.7732,603.3624,603.3724,9210.0
2022-07-18 09:40:00,605.11,605.75,604.04,605.75,3600.0,603.4821,604.1204,602.415,604.1204,3600.0
2022-07-18 09:50:00,605.97,605.97,600.23,600.23,4507.0,604.3398,604.3398,598.6152,598.6152,4507.0
2022-07-18 10:00:00,600.0,604.06,598.7,603.57,3047.0,598.3858,602.4349,597.0893,601.9462,3047.0
2022-07-18 10:10:00,603.03,603.59,602.46,602.46,2346.0,601.4077,601.9662,600.8392,600.8392,2346.0
2022-07-18 10:20:00,602.81,603.27,602.8,603.27,700.0,601.1883,601.647,601.1783,601.647,700.0
2022-07-18 10:30:00,602.87,602.91,601.95,602.05,1810.0,601.2481,601.288,600.3306,600.4303,1810.0
2022-07-18 10:40:00,602.25,602.25,600.43,600.43,882.0,600.6298,600.6298,598.8147,598.8147,882.0
2022-07-18 10:50:00,600.87,601.26,599.69,601.01,8544.0,599.2535,599.6424,598.0767,599.3931,8544.0
2022-07-18 11:00:00,601.3,601.3,599.58,600.05,1998.0,599.6823,599.6823,597.967,598.4357,1998.0
2022-07-18 11:10:00,600.13,600.13,598.45,598.93,2786.0,598.5155,598.5155,596.84,597.3187,2786.0
2022-07-18 11:20:00,599.27,599.61,599.2,599.2,1200.0,597.6578,597.9969,597.588,597.588,1200.0
2022-07-18 11:30:00,599.48,600.78,599.28,599.62,2789.0,597.8672,599.1637,597.6678,598.0069,2789.0
2022-07-18 11:40:00,599.41,599.71,599.0,599.0,999.0,597.7974,598.0966,597.3885,597.3885,999.0
2022-07-18 11:50:00,599.12,599.15,597.81,598.01,2025.0,597.5082,597.5381,596.2017,596.4012,2025.0
2022-07-18 12:00:00,597.89,597.9,596.11,596.11,2047.0,596.2815,596.2915,594.5063,594.5063,2047.0
2022-07-18 12:10:00,596.0,596.16,595.23,595.81,2284.0,594.3966,594.5562,593.6287,594.2071,2284.0
2022-07-18 12:20:00,595.81,596.36,595.51,595.76,1545.0,594.2071,594.7556,593.9079,594.1572,1545.0
2022-07-18 12:30:00,595.76,596.55,595.6,595.6,2807.0,594.1572,594.9451,593.9977,593.9977,2807.0
2022-07-18 12:40:00,595.89,596.27,595.35,596.27,2418.0,594.2869,594.6659,593.7483,594.6659,2418.0
2022-07-18 12:50:00,596.27,596.27,595.0,595.6,2325.0,594.6659,594.6659,593.3993,593.9977,2325.0
2022-07-18 13:00:00,595.65,595.66,595.0,595.3,1876.0,594.0475,594.0575,593.3993,593.6985,1876.0
2022-07-18 13:10:00,595.14,595.65,594.38,594.54,2831.0,593.5389,594.0475,592.781,592.9405,2831.0
2022-07-18 13:20:00,594.52,594.71,592.74,593.27,7615.0,592.9206,593.1101,591.1454,591.6739,7615.0
2022-07-18 13:30:00,592.99,593.08,592.38,592.44,3376.0,591.3947,591.4845,590.7863,590.8462,3376.0
2022-07-18 13:40:00,592.49,593.01,591.11,591.11,3701.0,590.896,591.4146,589.5198,589.5198,3701.0
2022-07-18 13:50:00,590.68,591.42,589.46,589.65,11387.0,589.0909,589.8289,587.8742,588.0637,11387.0
2022-07-18 14:00:00,589.75,590.55,588.65,589.14,13986.0,588.1634,588.9613,587.0664,587.5551,13986.0
2022-07-18 14:10:00,588.77,589.9,588.33,588.99,5369.0,587.1861,588.313,586.7472,587.4055,5369.0
2022-07-18 14:20:00,589.66,589.66,587.53,587.64,3270.0,588.0737,588.0737,585.9494,586.0591,3270.0
2022-07-18 14:30:00,587.56,589.2,587.37,588.55,9666.0,585.9793,587.6149,585.7898,586.9666,9666.0
2022-07-18 14:40:00,588.62,588.62,586.41,587.24,5230.0,587.0365,587.0365,584.8324,585.6602,5230.0
2022-07-18 14:50:00,586.97,586.97,585.72,585.72,3120.0,585.3909,585.3909,584.1443,584.1443,3120.0
2022-07-18 15:00:00,585.32,585.55,584.25,584.36,5829.0,583.7453,583.9747,582.6782,582.7879,5829.0
2022-07-18 15:10:00,584.5,585.23,584.01,585.14,4816.0,582.9275,583.6556,582.4389,583.5658,4816.0
2022-07-18 15:20:00,585.1,585.14,583.23,583.23,11908.0,583.5259,583.5658,581.661,581.661,11908.0
2022-07-18 15:30:00,583.07,584.46,582.73,584.19,7577.0,581.5014,582.8876,581.1623,582.6184,7577.0
2022-07-18 15:40:00,584.13,586.15,584.13,585.51,10942.0,582.5585,584.5731,582.5585,583.9348,10942.0
2022-07-18 15:50:00,585.27,587.6,584.5,586.98,32979.0,583.6955,586.0192,582.9275,585.4009,32979.0
2022-07-19 09:30:00,594.58,597.35,593.32,593.32,10596.0,592.9804,595.743,591.7238,591.7238,10596.0
2022-07-19 09:40:00,592.53,592.97,588.0,588.2,5800.0,590.9359,591.3748,586.4181,586.6176,5800.0
2022-07-19 09:50:00,588.73,592.93,588.41,591.9,13630.0,587.1462,591.3349,586.827,590.3076,13630.0
2022-07-19 10:00:00,592.12,593.16,591.45,593.11,5419.0,590.527,591.5642,589.8588,591.5144,5419.0
2022-07-19 10:10:00,592.66,593.1,589.12,590.01,2450.0,591.0656,591.5044,587.5351,588.4227,2450.0
2022-07-19 10:20:00,589.56,590.68,588.99,590.68,1551.0,587.9739,589.0909,587.4055,589.0909,1551.0
2022-07-19 10:30:00,590.63,591.16,590.01,590.66,4119.0,589.041,589.5696,588.4227,589.071,4119.0
2022-07-19 10:40:00,591.13,593.26,591.13,593.25,900.0,589.5397,591.664,589.5397,591.654,900.0
2022-07-19 10:50:00,594.35,595.0,593.4,593.61,4408.0,592.751,593.3993,591.8036,592.013,4408.0
2022-07-19 11:00:00,593.8,596.22,593.8,595.34,3170.0,592.2025,594.616,592.2025,593.7384,3170.0
2022-07-19 11:10:00,595.04,596.06,594.78,595.65,2593.0,593.4392,594.4564,593.1799,594.0475,2593.0
2022-07-19 11:20:00,595.19,597.3,594.86,596.95,9616.0,593.5888,595.6931,593.2597,595.344,9616.0
2022-07-19 11:30:00,597.27,597.57,596.62,596.62,2200.0,595.6632,595.9624,595.0149,595.0149,2200.0
2022-07-19 11:40:00,596.52,596.75,594.93,594.93,9526.0,594.9152,595.1446,593.3295,593.3295,9526.0
2022-07-19 11:50:00,595.63,595.92,595.35,595.88,4103.0,594.0276,594.3168,593.7483,594.2769,4103.0
2022-07-19 12:00:00,596.0,596.43,595.34,596.02,2578.0,594.3966,594.8254,593.7384,594.4165,2578.0
2022-07-19 12:10:00,596.5,597.43,596.02,596.32,2470.0,594.8953,595.8228,594.4165,594.7157,2470.0
2022-07-19 12:20:00,596.0,596.0,594.1,594.69,2940.0,594.3966,594.3966,592.5017,593.0901,2940.0
2022-07-19 12:30:00,594.65,596.0,594.65,595.12,2788.0,593.0502,594.3966,593.0502,593.519,2788.0
2022-07-19 12:40:00,595.18,595.66,594.92,595.56,1546.0,593.5788,594.0575,593.3195,593.9578,1546.0
2022-07-19 12:50:00,595.37,596.04,595.37,596.04,1200.0,593.7683,594.4365,593.7683,594.4365,1200.0
2022-07-19 13:00:00,595.72,596.37,595.54,596.2,2100.0,594.1174,594.7656,593.9378,594.5961,2100.0
2022-07-19 13:10:00,595.98,596.22,595.0,595.0,3102.0,594.3767,594.616,593.3993,593.3993,3102.0
2022-07-19 13:20:00,594.49,594.7,594.06,594.06,1047.0,592.8907,593.1001,592.4618,592.4618,1047.0
2022-07-19 13:30:00,594.02,594.68,594.02,594.59,1860.0,592.4219,593.0802,592.4219,592.9904,1860.0
2022-07-19 13:40:00,595.79,595.79,595.3,595.37,1775.0,594.1872,594.1872,593.6985,593.7683,1775.0
2022-07-19 13:50:00,595.15,595.6,594.75,594.96,5637.0,593.5489,593.9977,593.15,593.3594,5637.0
2022-07-19 14:00:00,595.02,595.61,594.99,595.24,4120.0,593.4192,594.0076,593.3893,593.6386,4120.0
2022-07-19 14:10:00,594.97,595.88,594.97,595.63,1910.0,593.3694,594.2769,593.3694,594.0276,1910.0
2022-07-19 14:20:00,595.13,595.7,595.13,595.54,1801.0,593.5289,594.0974,593.5289,593.9378,1801.0
2022-07-19 14:30:00,596.0,596.71,596.0,596.23,1500.0,594.3966,595.1047,594.3966,594.626,1500.0
2022-07-19 14:40:00,596.2,596.35,595.0,595.0,2508.0,594.5961,594.7457,593.3993,593.3993,2508.0
2022-07-19 14:50:00,594.65,596.07,594.65,595.67,2085.0,593.0502,594.4664,593.0502,594.0675,2085.0
2022-07-19 15:00:00,595.42,596.0,595.27,595.83,1308.0,593.8182,594.3966,593.6686,594.2271,1308.0
2022-07-19 15:10:00,596.29,596.32,595.39,595.47,3278.0,594.6858,594.7157,593.7882,593.868,3278.0
2022-07-19 15:20:00,595.47,595.5,594.92,594.92,4262.0,593.868,593.8979,593.3195,593.3195,4262.0
2022-07-19 15:30:00,594.85,595.57,594.01,595.23,4773.0,593.2497,593.9678,592.412,593.6287,4773.0
2022-07-19 15:40:00,595.26,596.32,595.0,595.54,9287.0,593.6586,594.7157,593.3993,593.9378,9287.0
2022-07-19 15:50:00,595.5,596.33,594.51,595.73,33652.0,593.8979,594.7257,592.9106,594.1273,33652.0
2022-07-20 09:30:00,598.01,599.25,590.0,599.02,8128.0,596.4012,597.6379,588.4127,597.4085,8128.0
2022-07-20 09:40:00,599.19,599.22,597.03,597.61,2800.0,597.578,597.6079,595.4238,596.0023,2800.0
2022-07-20 09:50:00,595.15,596.87,595.15,595.74,1562.0,593.5489,595.2643,593.5489,594.1373,1562.0
2022-07-20 10:00:00,595.99,597.66,595.88,595.88,1767.0,594.3866,596.0521,594.2769,594.2769,1767.0
2022-07-20 10:10:00,596.11,596.68,594.37,595.38,2391.0,594.5063,595.0748,592.771,593.7783,2391.0
2022-07-20 10:20:00,595.8,596.07,595.58,596.07,1292.0,594.1971,594.4664,593.9777,594.4664,1292.0
2022-07-20 10:30:00,596.5,597.6,596.25,596.94,5111.0,594.8953,595.9923,594.6459,595.3341,5111.0
2022-07-20 10:40:00,597.0,597.36,595.53,596.36,2600.0,595.3939,595.7529,593.9279,594.7556,2600.0
2022-07-20 10:50:00,596.47,598.1,596.46,597.87,2679.0,594.8653,596.491,594.8554,596.2616,2679.0
2022-07-20 11:00:00,598.0,598.18,596.24,596.42,3323.0,596.3912,596.5707,594.636,594.8155,3323.0
2022-07-20 11:10:00,596.04,597.2,596.04,597.18,3132.0,594.4365,595.5934,594.4365,595.5734,3132.0
2022-07-20 11:20:00,597.36,597.61,596.35,596.35,3000.0,595.7529,596.0023,594.7457,594.7457,3000.0
2022-07-20 11:30:00,596.26,596.26,593.4,593.58,3300.0,594.6559,594.6559,591.8036,591.9831,3300.0
2022-07-20 11:40:00,593.72,594.85,593.71,594.46,1315.0,592.1227,593.2497,592.1128,592.8607,1315.0
2022-07-20 11:50:00,594.45,595.55,594.24,595.0,1915.0,592.8508,593.9478,592.6413,593.3993,1915.0
2022-07-20 12:00:00,595.39,595.51,594.68,595.22,3510.0,593.7882,593.9079,593.0802,593.6187,3510.0
2022-07-20 12:10:00,594.95,596.44,594.81,595.79,2970.0,593.3494,594.8354,593.2098,594.1872,2970.0
2022-07-20 12:20:00,596.02,596.55,595.42,596.32,2745.0,594.4165,594.9451,593.8182,594.7157,2745.0
2022-07-20 12:30:00,596.6,597.69,596.6,597.5,1200.0,594.995,596.0821,594.995,595.8926,1200.0
2022-07-20 12:40:00,597.49,597.49,595.25,595.88,2300.0,595.8826,595.8826,593.6486,594.2769,2300.0
2022-07-20 12:50:00,595.87,596.11,595.66,595.9,1459.0,594.267,594.5063,594.0575,594.2969,1459.0
2022-07-20 13:00:00,595.67,595.75,591.53,592.57,4457.0,594.0675,594.1473,589.9386,590.9758,4457.0
2022-07-20 13:10:00,591.99,591.99,591.33,591.82,1134.0,590.3974,590.3974,589.7392,590.2278,1134.0
2022-07-20 13:20:00,591.91,592.85,591.64,592.85,1284.0,590.3176,591.2551,590.0483,591.2551,1284.0
2022-07-20 13:30:00,593.15,593.9,591.86,591.86,3614.0,591.5543,592.3023,590.2677,590.2677,3614.0
2022-07-20 13:40:00,592.07,592.11,590.71,590.71,1800.0,590.4772,590.5171,589.1208,589.1208,1800.0
2022-07-20 13:50:00,590.57,590.57,589.78,589.79,1100.0,588.9812,588.9812,588.1933,588.2033,1100.0
2022-07-20 14:00:00,590.71,591.07,590.5,590.85,1572.0,589.1208,589.4799,588.9114,589.2605,1572.0
2022-07-20 14:10:00,590.96,591.28,590.35,590.55,2211.0,589.3702,589.6893,588.7618,588.9613,2211.0
2022-07-20 14:20:00,590.89,591.88,590.89,591.48,1100.0,589.3003,590.2877,589.3003,589.8888,1100.0
2022-07-20 14:30:00,591.42,591.75,591.21,591.51,3631.0,589.8289,590.158,589.6195,589.9187,3631.0
2022-07-20 14:40:00,591.59,592.62,591.2,592.62,2672.0,589.9985,591.0257,589.6095,591.0257,2672.0
2022-07-20 14:50:00,592.55,592.88,592.08,592.63,1800.0,590.9559,591.285,590.4871,591.0357,1800.0
2022-07-20 15:00:00,592.62,594.42,592.2,593.98,3303.0,591.0257,592.8209,590.6068,592.382,3303.0
2022-07-20 15:10:00,593.99,594.48,593.79,594.23,4583.0,592.392,592.8807,592.1925,592.6314,4583.0
2022-07-20 15:20:00,594.58,595.3,593.79,595.3,2761.0,592.9804,593.6985,592.1925,593.6985,2761.0
2022-07-20 15:30:00,595.15,595.44,593.07,593.09,8409.0,593.5489,593.8381,591.4745,591.4944,8409.0
2022-07-20 15:40:00,593.55,595.99,593.55,595.15,6104.0,591.9532,594.3866,591.9532,593.5489,6104.0
2022-07-20 15:50:00,595.0,595.33,593.52,594.74,14649.0,593.3993,593.7284,591.9233,593.14,14649.0
2022-07-21 09:30:00,590.89,599.98,590.89,599.36,26278.0,589.3003,598.3659,589.3003,597.7476,26278.0
2022-07-21 09:40:00,598.49,599.15,593.4,593.94,13510.0,596.8799,597.5381,591.8036,592.3421,13510.0
2022-07-21 09:50:00,593.14,593.14,585.63,587.08,38098.0,591.5443,591.5443,584.0545,585.5006,38098.0
2022-07-21 10:00:00,587.08,589.49,586.76,588.59,8698.0,585.5006,587.9041,585.1815,587.0065,8698.0
2022-07-21 10:10:00,588.47,594.29,588.45,591.75,6831.0,586.8869,592.6912,586.8669,590.158,6831.0
2022-07-21 10:20:00,591.86,592.96,591.08,592.04,4969.0,590.2677,591.3648,589.4898,590.4473,4969.0
2022-07-21 10:30:00,592.37,594.5,592.04,592.93,3801.0,590.7764,592.9006,590.4473,591.3349,3801.0
2022-07-21 10:40:00,592.59,594.24,591.92,592.69,3380.0,590.9958,592.6413,590.3276,591.0955,3380.0
2022-07-21 10:50:00,592.29,592.6,591.67,592.15,2235.0,590.6966,591.0057,590.0782,590.557,2235.0
2022-07-21 11:00:00,592.08,594.17,591.61,594.17,2719.0,590.4871,592.5715,590.0184,592.5715,2719.0
2022-07-21 11:10:00,594.22,594.81,593.74,593.82,9513.0,592.6214,593.2098,592.1427,592.2225,9513.0
2022-07-21 11:20:00,593.93,594.23,591.0,592.2,4225.0,592.3322,592.6314,589.4101,590.6068,4225.0
2022-07-21 11:30:00,592.69,595.13,592.69,594.56,23881.0,591.0955,593.5289,591.0955,592.9605,23881.0
2022-07-21 11:40:00,594.56,595.18,593.21,593.27,6300.0,592.9605,593.5788,591.6141,591.6739,6300.0
2022-07-21 11:50:00,592.79,593.28,590.85,591.25,2547.0,591.1952,591.6839,589.2605,589.6594,2547.0
2022-07-21 12:00:00,591.25,592.15,590.46,591.87,9175.0,589.6594,590.557,588.8715,590.2777,9175.0
2022-07-21 12:10:00,591.87,592.05,590.42,590.99,3400.0,590.2777,590.4572,588.8316,589.4001,3400.0
2022-07-21 12:20:00,590.52,590.52,589.3,589.5,5276.0,588.9313,588.9313,587.7146,587.9141,5276.0
2022-07-21 12:30:00,589.59,590.27,589.36,590.27,4394.0,588.0038,588.682,587.7745,588.682,4394.0
2022-07-21 12:40:00,590.26,590.26,589.14,589.48,2902.0,588.672,588.672,587.5551,587.8941,2902.0
2022-07-21 12:50:00,589.14,589.21,588.6,588.84,1900.0,587.5551,587.6249,587.0165,587.2559,1900.0
2022-07-21 13:00:00,588.89,589.23,588.44,588.45,1663.0,587.3057,587.6448,586.8569,586.8669,1663.0
2022-07-21 13:10:00,588.48,588.48,587.83,587.88,699.0,586.8968,586.8968,586.2486,586.2984,699.0
2022-07-21 13:20:00,587.93,588.17,587.06,587.4,1550.0,586.3483,586.5877,585.4807,585.8197,1550.0
2022-07-21 13:30:00,587.52,587.73,586.8,586.81,2775.0,585.9394,586.1488,585.2214,585.2313,2775.0
2022-07-21 13:40:00,587.26,587.27,585.36,585.61,3342.0,585.6801,585.6901,583.7852,584.0346,3342.0
2022-07-21 13:50:00,585.72,586.96,585.44,585.9,3105.0,584.1443,585.3809,583.865,584.3238,3105.0
2022-07-21 14:00:00,586.08,586.98,585.97,586.98,2900.0,584.5033,585.4009,584.3936,585.4009,2900.0
2022-07-21 14:10:00,587.23,590.02,586.88,589.17,3868.0,585.6502,588.4327,585.3011,587.585,3868.0
2022-07-21 14:20:00,590.1,592.41,590.09,592.41,10944.0,588.5125,590.8163,588.5025,590.8163,10944.0
2022-07-21 14:30:00,592.32,593.25,592.28,593.25,3322.0,590.7265,591.654,590.6866,591.654,3322.0
2022-07-21 14:40:00,593.42,593.95,592.45,593.95,3418.0,591.8235,592.3521,590.8562,592.3521,3418.0
2022-07-21 14:50:00,593.65,594.56,593.44,594.52,3951.0,592.0529,592.9605,591.8435,592.9206,3951.0
2022-07-21 15:00:00,594.63,594.63,592.64,593.09,16083.0,593.0303,593.0303,591.0456,591.4944,16083.0
2022-07-21 15:10:00,593.43,593.54,592.9,593.44,2953.0,591.8335,591.9432,591.3049,591.8435,2953.0
2022-07-21 15:20:00,593.54,594.39,593.08,593.76,7451.0,591.9432,592.7909,591.4845,592.1626,7451.0
2022-07-21 15:30:00,593.92,595.11,593.58,594.55,11576.0,592.3222,593.509,591.9831,592.9505,11576.0
2022-07-21 15:40:00,594.65,595.05,593.39,593.39,6693.0,593.0502,593.4492,591.7936,591.7936,6693.0
2022-07-21 15:50:00,593.42,593.83,591.51,592.17,23787.0,591.8235,592.2324,589.9187,590.5769,23787.0
2022-07-22 09:30:00,594.5,597.01,592.15,596.0,9541.0,592.9006,595.4039,590.557,594.3966,9541.0
2022-07-22 09:40:00,595.09,600.99,594.83,600.7,5540.0,593.489,599.3732,593.2297,599.084,5540.0
2022-07-22 09:50:00,602.05,602.7,599.81,599.87,6684.0,600.4303,601.0786,598.1964,598.2562,6684.0
2022-07-22 10:00:00,599.55,599.93,595.15,595.73,3749.0,597.9371,598.316,593.5489,594.1273,3749.0
2022-07-22 10:10:00,595.86,597.02,593.19,593.19,3140.0,594.257,595.4139,591.5942,591.5942,3140.0
2022-07-22 10:20:00,592.43,593.19,592.26,592.57,1700.0,590.8362,591.5942,590.6667,590.9758,1700.0
2022-07-22 10:30:00,593.21,593.47,592.24,592.79,1000.0,591.6141,591.8734,590.6467,591.1952,1000.0
2022-07-22 10:40:00,592.47,592.48,591.13,591.65,3108.0,590.8761,590.8861,589.5397,590.0583,3108.0
2022-07-22 10:50:00,592.49,592.49,591.5,591.5,1411.0,590.896,590.896,589.9087,589.9087,1411.0
2022-07-22 11:00:00,591.43,592.39,590.58,590.58,1233.0,589.8389,590.7963,588.9912,588.9912,1233.0
2022-07-22 11:10:00,590.51,591.33,590.43,591.08,1580.0,588.9214,589.7392,588.8416,589.4898,1580.0
2022-07-22 11:20:00,590.59,590.59,589.3,589.76,2006.0,589.0012,589.0012,587.7146,588.1734,2006.0
2022-07-22 11:30:00,588.71,589.27,587.91,588.3,1100.0,587.1262,587.6847,586.3284,586.7173,1100.0
2022-07-22 11:40:00,588.88,589.38,588.73,589.38,1485.0,587.2958,587.7944,587.1462,587.7944,1485.0
2022-07-22 11:50:00,588.96,589.39,588.41,588.42,1600.0,587.3755,587.8044,586.827,586.837,1600.0
2022-07-22 12:00:00,588.89,588.89,586.38,586.38,1400.0,587.3057,587.3057,584.8025,584.8025,1400.0
2022-07-22 12:10:00,586.14,586.31,585.2,586.31,2127.0,584.5631,584.7327,583.6257,584.7327,2127.0
2022-07-22 12:20:00,585.72,586.49,585.0,585.0,3493.0,584.1443,584.9122,583.4262,583.4262,3493.0
2022-07-22 12:30:00,585.29,585.76,585.24,585.37,4237.0,583.7154,584.1841,583.6655,583.7952,4237.0
2022-07-22 12:40:00,585.48,586.08,584.93,586.08,5521.0,583.9049,584.5033,583.3564,584.5033,5521.0
2022-07-22 12:50:00,585.45,586.02,584.96,585.26,6714.0,583.875,584.4434,583.3863,583.6855,6714.0
2022-07-22 13:00:00,584.97,584.97,583.92,584.51,1637.0,583.3963,583.3963,582.3491,582.9375,1637.0
2022-07-22 13:10:00,584.29,584.34,583.07,583.18,2100.0,582.7181,582.768,581.5014,581.6111,2100.0
2022-07-22 13:20:00,582.87,582.87,582.02,582.08,1800.0,581.3019,581.3019,580.4542,580.514,1800.0
2022-07-22 13:30:00,582.31,582.31,580.81,581.83,3151.0,580.7434,580.7434,579.2475,580.2647,3151.0
2022-07-22 13:40:00,582.08,582.64,581.39,581.53,2600.0,580.514,581.0725,579.8259,579.9655,2600.0
2022-07-22 13:50:00,581.51,582.78,581.37,582.78,2700.0,579.9456,581.2122,579.806,581.2122,2700.0
2022-07-22 14:00:00,582.88,584.12,582.48,583.84,6800.0,581.3119,582.5486,580.913,582.2693,6800.0
2022-07-22 14:10:00,583.24,583.24,582.21,582.94,1200.0,581.6709,581.6709,580.6437,581.3717,1200.0
2022-07-22 14:20:00,582.62,582.71,582.3,582.33,1100.0,581.0526,581.1424,580.7335,580.7634,1100.0
2022-07-22 14:30:00,582.19,582.69,582.06,582.26,3077.0,580.6238,581.1224,580.4941,580.6936,3077.0
2022-07-22 14:40:00,582.12,582.12,580.92,581.37,2000.0,580.5539,580.5539,579.3572,579.806,2000.0
2022-07-22 14:50:00,581.29,581.94,581.29,581.94,1631.0,579.7262,580.3744,579.7262,580.3744,1631.0
2022-07-22 15:00:00,581.67,582.13,580.79,580.94,3386.0,580.1052,580.5639,579.2275,579.3771,3386.0
2022-07-22 15:10:00,581.2,581.99,581.2,581.5,1900.0,579.6364,580.4243,579.6364,579.9356,1900.0
2022-07-22 15:20:00,581.62,584.99,581.62,584.99,7000.0,580.0553,583.4162,580.0553,583.4162,7000.0
2022-07-22 15:30:00,584.88,586.93,584.88,586.43,6463.0,583.3065,585.351,583.3065,584.8523,6463.0
2022-07-22 15:40:00,586.72,586.79,585.39,585.68,7662.0,585.1416,585.2114,583.8151,584.1044,7662.0
2022-07-22 15:50:00,585.73,586.2,584.36,586.0,13547.0,584.1542,584.623,582.7879,584.4235,13547.0
2022-07-25 09:30:00,579.99,583.32,579.09,581.01,16422.0,578.4297,581.7507,577.5321,579.4469,16422.0
2022-07-25 09:40:00,581.48,581.79,577.01,577.13,12682.0,579.9157,580.2248,575.4577,575.5774,12682.0
2022-07-25 09:50:00,577.39,577.54,575.39,576.6,7486.0,575.8367,575.9863,573.842,575.0488,7486.0
2022-07-25 10:00:00,576.43,578.6,575.97,576.49,12033.0,574.8792,577.0434,574.4205,574.9391,12033.0
2022-07-25 10:10:00,576.73,580.46,576.66,578.73,14042.0,575.1784,578.8984,575.1086,577.1731,14042.0
2022-07-25 10:20:00,578.32,578.57,575.67,576.5,6233.0,576.7642,577.0135,574.1213,574.9491,6233.0
2022-07-25 10:30:00,576.0,577.89,575.99,577.89,2484.0,574.4504,576.3353,574.4404,576.3353,2484.0
2022-07-25 10:40:00,577.9,578.37,577.33,577.63,5445.0,576.3453,576.814,575.7768,576.076,5445.0
2022-07-25 10:50:00,578.0,578.0,576.81,577.0,5708.0,576.445,576.445,575.2582,575.4477,5708.0
2022-07-25 11:00:00,577.25,578.1,576.66,578.1,2125.0,575.697,576.5448,575.1086,576.5448,2125.0
2022-07-25 11:10:00,578.53,579.02,578.1,579.02,1900.0,576.9736,577.4623,576.5448,577.4623,1900.0
2022-07-25 11:20:00,579.09,582.37,579.07,581.71,4259.0,577.5321,580.8033,577.5121,580.145,4259.0
2022-07-25 11:30:00,582.74,584.17,582.48,584.14,2638.0,581.1723,582.5984,580.913,582.5685,2638.0
2022-07-25 11:40:00,584.65,585.63,584.49,584.5,3378.0,583.0771,584.0545,582.9176,582.9275,3378.0
2022-07-25 11:50:00,584.22,584.22,583.21,583.21,2100.0,582.6483,582.6483,581.641,581.641,2100.0
2022-07-25 12:00:00,583.4,584.25,583.2,584.25,2541.0,581.8305,582.6782,581.631,582.6782,2541.0
2022-07-25 12:10:00,584.2,584.2,583.08,583.7,2415.0,582.6283,582.6283,581.5114,582.1297,2415.0
2022-07-25 12:20:00,583.74,583.99,583.73,583.97,1000.0,582.1696,582.4189,582.1596,582.399,1000.0
2022-07-25 12:30:00,584.21,586.39,584.21,586.38,2116.0,582.6383,584.8125,582.6383,584.8025,2116.0
2022-07-25 12:40:00,586.3,587.86,586.3,587.5,4882.0,584.7227,586.2785,584.7227,585.9195,4882.0
2022-07-25 12:50:00,587.17,587.75,586.21,587.3,1675.0,585.5904,586.1688,584.6329,585.72,1675.0
2022-07-25 13:00:00,587.27,587.86,587.13,587.79,1691.0,585.6901,586.2785,585.5505,586.2087,1691.0
2022-07-25 13:10:00,587.5,587.5,586.01,586.84,2946.0,585.9195,585.9195,584.4335,585.2612,2946.0
2022-07-25 13:20:00,586.82,587.73,586.82,587.36,1408.0,585.2413,586.1488,585.2413,585.7798,1408.0
2022-07-25 13:30:00,587.38,588.2,586.99,587.01,5006.0,585.7998,586.6176,585.4108,585.4308,5006.0
2022-07-25 13:40:00,586.92,586.97,586.2,586.56,2841.0,585.341,585.3909,584.623,584.982,2841.0
2022-07-25 13:50:00,586.61,586.69,586.22,586.69,1380.0,585.0319,585.1116,584.6429,585.1116,1380.0
2022-07-25 14:00:00,586.47,586.47,584.53,584.63,2557.0,584.8922,584.8922,582.9575,583.0572,2557.0
2022-07-25 14:10:00,585.37,585.85,584.84,584.85,1900.0,583.7952,584.2739,583.2666,583.2766,1900.0
2022-07-25 14:20:00,584.9,585.0,584.53,584.7,1300.0,583.3265,583.4262,582.9575,583.127,1300.0
2022-07-25 14:30:00,584.76,585.15,584.37,584.57,2816.0,583.1868,583.5758,582.7979,582.9974,2816.0
2022-07-25 14:40:00,584.86,585.47,583.83,584.55,1924.0,583.2866,583.8949,582.2593,582.9774,1924.0
2022-07-25 14:50:00,584.31,584.9,584.08,584.34,1520.0,582.738,583.3265,582.5087,582.768,1520.0
2022-07-25 15:00:00,584.1,584.1,582.86,583.36,1715.0,582.5286,582.5286,581.292,581.7906,1715.0
2022-07-25 15:10:00,583.66,583.75,582.55,583.14,2500.0,582.0898,582.1796,580.9828,581.5712,2500.0
2022-07-25 15:20:00,583.62,583.81,582.82,582.96,2575.0,582.0499,582.2394,581.2521,581.3917,2575.0
2022-07-25 15:30:00,583.19,584.89,583.19,584.89,3902.0,581.6211,583.3165,581.6211,583.3165,3902.0
2022-07-25 15:40:00,584.88,585.32,584.48,584.75,6199.0,583.3065,583.7453,582.9076,583.1769,6199.0
2022-07-25 15:50:00,585.08,587.77,584.83,587.68,14763.0,583.506,586.1887,583.2567,586.099,14763.0
2022-07-26 09:30:00,587.57,594.68,587.31,588.95,20424.0,585.9893,593.0802,585.73,587.3656,20424.0
2022-07-26 09:40:00,588.4,593.62,585.05,585.05,6304.0,586.817,592.023,583.4761,583.4761,6304.0
2022-07-26 09:50:00,585.0,586.0,582.88,584.39,3060.0,583.4262,584.4235,581.3119,582.8178,3060.0
2022-07-26 10:00:00,584.41,585.77,583.42,584.42,3656.0,582.8378,584.1941,581.8504,582.8478,3656.0
2022-07-26 10:10:00,584.41,584.85,581.23,581.23,5163.0,582.8378,583.2766,579.6663,579.6663,5163.0
2022-07-26 10:20:00,581.87,582.96,581.51,582.42,5078.0,580.3046,581.3917,579.9456,580.8531,5078.0
2022-07-26 10:30:00,583.01,583.31,580.07,580.08,3715.0,581.4415,581.7407,578.5095,578.5194,3715.0
2022-07-26 10:40:00,580.04,581.79,580.0,581.17,5246.0,578.4795,580.2248,578.4396,579.6065,5246.0
2022-07-26 10:50:00,580.86,581.52,580.8,581.29,2515.0,579.2973,579.9556,579.2375,579.7262,2515.0
2022-07-26 11:00:00,581.53,583.03,581.32,582.75,2878.0,579.9655,581.4615,579.7561,581.1822,2878.0
2022-07-26 11:10:00,583.05,583.79,583.05,583.64,4009.0,581.4814,582.2194,581.4814,582.0699,4009.0
2022-07-26 11:20:00,583.69,584.38,582.83,582.83,3140.0,582.1197,582.8079,581.262,581.262,3140.0
2022-07-26 11:30:00,582.34,583.45,582.32,583.07,2204.0,580.7733,581.8804,580.7534,581.5014,2204.0
2022-07-26 11:40:00,582.89,583.77,582.89,583.42,1026.0,581.3219,582.1995,581.3219,581.8504,1026.0
2022-07-26 11:50:00,583.28,585.66,583.28,585.17,5111.0,581.7108,584.0844,581.7108,583.5957,5111.0
2022-07-26 12:00:00,585.01,587.1,585.01,586.97,1200.0,583.4362,585.5205,583.4362,585.3909,1200.0
2022-07-26 12:10:00,586.68,587.45,586.45,586.62,2500.0,585.1017,585.8696,584.8723,585.0418,2500.0
2022-07-26 12:20:00,586.43,586.62,585.84,585.98,4200.0,584.8523,585.0418,584.2639,584.4036,4200.0
2022-07-26 12:30:00,586.7,587.81,586.15,586.27,4116.0,585.1216,586.2286,584.5731,584.6928,4116.0
2022-07-26 12:40:00,586.26,586.4,585.32,586.2,2544.0,584.6828,584.8224,583.7453,584.623,2544.0
2022-07-26 12:50:00,586.57,588.85,586.57,588.85,3702.0,584.992,587.2658,584.992,587.2658,3702.0
2022-07-26 13:00:00,589.64,591.14,589.25,591.14,2400.0,588.0537,589.5497,587.6648,589.5497,2400.0
2022-07-26 13:10:00,590.83,591.5,590.04,590.13,1645.0,589.2405,589.9087,588.4526,588.5424,1645.0
2022-07-26 13:20:00,590.45,590.95,590.45,590.95,1165.0,588.8615,589.3602,588.8615,589.3602,1165.0
2022-07-26 13:30:00,590.73,590.73,589.46,589.68,1960.0,589.1408,589.1408,587.8742,588.0936,1960.0
2022-07-26 13:40:00,589.85,589.85,588.56,588.98,1887.0,588.2631,588.2631,586.9766,587.3955,1887.0
2022-07-26 13:50:00,588.52,588.55,587.82,587.82,1708.0,586.9367,586.9666,586.2386,586.2386,1708.0
2022-07-26 14:00:00,588.28,590.23,588.28,589.01,3055.0,586.6974,588.6421,586.6974,587.4254,3055.0
2022-07-26 14:10:00,589.14,589.77,588.86,588.86,1430.0,587.5551,588.1834,587.2758,587.2758,1430.0
2022-07-26 14:20:00,588.71,589.23,588.66,588.69,1529.0,587.1262,587.6448,587.0763,587.1063,1529.0
2022-07-26 14:30:00,588.21,588.21,587.69,587.69,1093.0,586.6276,586.6276,586.109,586.109,1093.0
2022-07-26 14:40:00,587.4,587.4,586.89,586.97,2596.0,585.8197,585.8197,585.3111,585.3909,2596.0
2022-07-26 14:50:00,586.97,586.99,586.6,586.6,1237.0,585.3909,585.4108,585.0219,585.0219,1237.0
2022-07-26 15:00:00,586.35,586.71,585.01,585.01,3349.0,584.7726,585.1316,583.4362,583.4362,3349.0
2022-07-26 15:10:00,585.58,585.86,584.0,584.01,3223.0,584.0046,584.2839,582.4289,582.4389,3223.0
2022-07-26 15:20:00,584.39,584.39,583.51,583.62,4392.0,582.8178,582.8178,581.9402,582.0499,4392.0
2022-07-26 15:30:00,583.63,584.81,583.4,584.54,11708.0,582.0599,583.2367,581.8305,582.9674,11708.0
2022-07-26 15:40:00,584.47,585.06,582.11,582.44,10112.0,582.8976,583.486,580.544,580.8731,10112.0
2022-07-26 15:50:00,582.81,584.18,582.09,582.56,27648.0,581.2421,582.6084,580.524,580.9928,27648.0
2022-07-27 09:30:00,579.59,579.78,572.59,573.29,10119.0,578.0307,578.2202,571.0496,571.7477,10119.0
2022-07-27 09:40:00,575.36,575.36,568.01,570.51,5525.0,573.8121,573.8121,566.4819,568.9752,5525.0
2022-07-27 09:50:00,570.5,574.81,570.5,574.81,4044.0,568.9652,573.2636,568.9652,573.2636,4044.0
2022-07-27 10:00:00,574.23,576.04,573.88,574.65,5558.0,572.6852,574.4903,572.3361,573.104,5558.0
2022-07-27 10:10:00,575.5,576.92,575.23,576.05,9239.0,573.9518,575.3679,573.6825,574.5003,9239.0
2022-07-27 10:20:00,576.47,579.95,576.23,578.15,3608.0,574.9191,578.3898,574.6798,576.5946,3608.0
2022-07-27 10:30:00,578.2,578.28,576.02,576.94,7741.0,576.6445,576.7243,574.4704,575.3879,7741.0
2022-07-27 10:40:00,576.55,579.46,575.79,578.08,4984.0,574.9989,577.9011,574.241,576.5248,4984.0
2022-07-27 10:50:00,577.89,577.89,576.24,577.15,2189.0,576.3353,576.3353,574.6898,575.5973,2189.0
2022-07-27 11:00:00,577.15,578.9,576.87,578.51,3025.0,575.5973,577.3426,575.3181,576.9537,3025.0
2022-07-27 11:10:00,578.58,579.86,578.55,579.86,2234.0,577.0235,578.3,576.9935,578.3,2234.0
2022-07-27 11:20:00,579.88,579.89,578.49,579.16,3250.0,578.32,578.3299,576.9337,577.6019,3250.0
2022-07-27 11:30:00,579.71,580.55,579.71,579.86,1800.0,578.1504,578.9882,578.1504,578.3,1800.0
2022-07-27 11:40:00,579.58,581.47,579.29,581.45,1791.0,578.0208,579.9057,577.7316,579.8857,1791.0
2022-07-27 11:50:00,581.67,581.67,580.42,581.32,2387.0,580.1052,580.1052,578.8585,579.7561,2387.0
2022-07-27 12:00:00,580.86,581.0,580.43,580.9,800.0,579.2973,579.437,578.8685,579.3372,800.0
2022-07-27 12:10:00,580.66,581.74,580.66,580.85,4222.0,579.0979,580.175,579.0979,579.2874,4222.0
2022-07-27 12:20:00,580.91,581.96,580.85,581.96,2587.0,579.3472,580.3944,579.2874,580.3944,2587.0
2022-07-27 12:30:00,581.55,581.87,581.19,581.87,2100.0,579.9855,580.3046,579.6264,580.3046,2100.0
2022-07-27 12:40:00,581.99,582.95,581.99,582.63,2092.0,580.4243,581.3817,580.4243,581.0626,2092.0
2022-07-27 12:50:00,582.87,583.39,582.12,582.12,1200.0,581.3019,581.8205,580.5539,580.5539,1200.0
2022-07-27 13:00:00,582.05,582.35,581.85,582.34,1032.0,580.4841,580.7833,580.2847,580.7733,1032.0
2022-07-27 13:10:00,582.64,583.04,582.35,582.68,1400.0,581.0725,581.4715,580.7833,581.1124,1400.0
2022-07-27 13:20:00,582.79,583.79,582.79,583.78,1499.0,581.2221,582.2194,581.2221,582.2095,1499.0
2022-07-27 13:30:00,583.97,584.02,583.24,583.86,3200.0,582.399,582.4488,581.6709,582.2893,3200.0
2022-07-27 13:40:00,583.73,584.48,583.24,584.48,2336.0,582.1596,582.9076,581.6709,582.9076,2336.0
2022-07-27 13:50:00,584.16,585.11,583.91,584.82,4271.0,582.5885,583.5359,582.3391,583.2467,4271.0
2022-07-27 14:00:00,584.95,585.55,583.06,583.25,3162.0,583.3763,583.9747,581.4914,581.6809,3162.0
2022-07-27 14:10:00,584.18,585.7,584.18,584.77,1600.0,582.6084,584.1243,582.6084,583.1968,1600.0
2022-07-27 14:20:00,584.57,585.19,584.14,584.87,3805.0,582.9974,583.6157,582.5685,583.2965,3805.0
2022-07-27 14:30:00,585.17,587.69,583.2,587.11,4794.0,583.5957,586.109,581.631,585.5305,4794.0
2022-07-27 14:40:00,588.97,590.4,588.31,588.35,9655.0,587.3855,588.8117,586.7273,586.7672,9655.0
2022-07-27 14:50:00,588.73,589.77,587.94,588.05,4394.0,587.1462,588.1834,586.3583,586.468,4394.0
2022-07-27 15:00:00,588.22,588.99,587.0,587.31,14699.0,586.6375,587.4055,585.4208,585.73,14699.0
2022-07-27 15:10:00,587.25,587.25,586.17,587.0,3664.0,585.6701,585.6701,584.593,585.4208,3664.0
2022-07-27 15:20:00,587.48,589.73,587.18,589.63,6368.0,585.8995,588.1435,585.6003,588.0437,6368.0
2022-07-27 15:30:00,590.0,591.44,589.82,590.21,10700.0,588.4127,589.8489,588.2332,588.6222,10700.0
2022-07-27 15:40:00,590.46,590.46,588.46,588.7,10311.0,588.8715,588.8715,586.8769,587.1162,10311.0
2022-07-27 15:50:00,589.06,590.41,587.38,587.84,34895.0,587.4753,588.8216,585.7998,586.2586,34895.0
2022-07-28 09:30:00,588.89,591.35,582.69,582.96,10135.0,587.3057,589.7591,581.1224,581.3917,10135.0
2022-07-28 09:40:00,583.85,583.85,572.28,572.28,10692.0,582.2793,582.2793,570.7404,570.7404,10692.0
2022-07-28 09:50:00,573.16,575.32,570.62,570.62,12119.0,571.618,573.7722,569.0849,569.0849,12119.0
2022-07-28 10:00:00,571.38,572.55,565.76,565.76,17283.0,569.8428,571.0097,564.238,564.238,17283.0
2022-07-28 10:10:00,565.31,568.2,563.82,567.79,11030.0,563.7892,566.6714,562.3032,566.2625,11030.0
2022-07-28 10:20:00,567.79,568.26,565.86,568.26,8098.0,566.2625,566.7312,564.3377,566.7312,8098.0
2022-07-28 10:30:00,569.97,573.38,568.25,572.83,19139.0,568.4366,571.8375,566.7213,571.2889,19139.0
2022-07-28 10:40:00,572.11,574.5,572.11,572.91,9867.0,570.5709,572.9544,570.5709,571.3687,9867.0
2022-07-28 10:50:00,573.25,575.81,572.92,575.55,7466.0,571.7078,574.2609,571.3787,574.0016,7466.0
2022-07-28 11:00:00,575.25,578.9,575.08,575.26,10693.0,573.7024,577.3426,573.5329,573.7124,10693.0
2022-07-28 11:10:00,576.2,578.11,575.59,577.71,3475.0,574.6499,576.5547,574.0415,576.1558,3475.0
2022-07-28 11:20:00,577.39,579.88,577.0,579.26,3376.0,575.8367,578.32,575.4477,577.7016,3376.0
2022-07-28 11:30:00,579.18,579.46,578.48,579.09,4015.0,577.6219,577.9011,576.9237,577.5321,4015.0
2022-07-28 11:40:00,579.2,582.17,579.19,582.14,4185.0,577.6418,580.6038,577.6318,580.5739,4185.0
2022-07-28 11:50:00,582.33,583.68,582.21,583.0,3915.0,580.7634,582.1097,580.6437,581.4316,3915.0
2022-07-28 12:00:00,583.27,584.2,582.01,583.18,2154.0,581.7008,582.6283,580.4442,581.6111,2154.0
2022-07-28 12:10:00,583.88,584.56,583.67,584.12,1790.0,582.3092,582.9874,582.0998,582.5486,1790.0
2022-07-28 12:20:00,584.25,586.3,584.25,585.74,3647.0,582.6782,584.7227,582.6782,584.1642,3647.0
2022-07-28 12:30:00,585.4,585.4,583.93,584.49,5196.0,583.8251,583.8251,582.3591,582.9176,5196.0
2022-07-28 12:40:00,584.54,585.73,584.53,585.57,3059.0,582.9674,584.1542,582.9575,583.9947,3059.0
2022-07-28 12:50:00,585.28,585.28,584.76,584.88,3770.0,583.7054,583.7054,583.1868,583.3065,3770.0
2022-07-28 13:00:00,584.72,584.76,583.9,584.73,2141.0,583.1469,583.1868,582.3292,583.1569,2141.0
2022-07-28 13:10:00,584.89,585.49,584.62,584.63,1850.0,583.3165,583.9149,583.0472,583.0572,1850.0
2022-07-28 13:20:00,584.63,585.5,584.62,584.85,1949.0,583.0572,583.9248,583.0472,583.2766,1949.0
2022-07-28 13:30:00,584.96,587.11,584.78,587.11,4782.0,583.3863,585.5305,583.2068,585.5305,4782.0
2022-07-28 13:40:00,587.36,588.23,587.31,588.23,2962.0,585.7798,586.6475,585.73,586.6475,2962.0
2022-07-28 13:50:00,588.34,589.99,588.34,589.61,4291.0,586.7572,588.4028,586.7572,588.0238,4291.0
2022-07-28 14:00:00,589.8,591.29,589.5,590.5,7363.0,588.2133,589.6993,587.9141,588.9114,7363.0
2022-07-28 14:10:00,590.79,592.03,590.0,590.0,7482.0,589.2006,590.4373,588.4127,588.4127,7482.0
2022-07-28 14:20:00,588.77,590.75,588.77,590.13,3261.0,587.1861,589.1607,587.1861,588.5424,3261.0
2022-07-28 14:30:00,590.35,590.56,588.34,589.51,5038.0,588.7618,588.9712,586.7572,587.9241,5038.0
2022-07-28 14:40:00,589.27,589.5,588.55,588.55,2812.0,587.6847,587.9141,586.9666,586.9666,2812.0
2022-07-28 14:50:00,588.55,588.86,587.81,588.59,3487.0,586.9666,587.2758,586.2286,587.0065,3487.0
2022-07-28 15:00:00,588.4,588.44,587.17,587.69,4836.0,586.817,586.8569,585.5904,586.109,4836.0
2022-07-28 15:10:00,587.86,588.06,587.07,587.64,4799.0,586.2785,586.478,585.4906,586.0591,4799.0
2022-07-28 15:20:00,588.05,588.05,585.9,585.9,3557.0,586.468,586.468,584.3238,584.3238,3557.0
2022-07-28 15:30:00,585.88,585.95,584.31,584.5,2614.0,584.3038,584.3736,582.738,582.9275,2614.0
2022-07-28 15:40:00,584.39,584.62,583.68,584.04,4212.0,582.8178,583.0472,582.1097,582.4688,4212.0
2022-07-28 15:50:00,584.22,584.3,581.74,582.71,13416.0,582.6483,582.7281,580.175,581.1424,13416.0
2022-07-29 09:30:00,584.95,585.15,579.04,580.91,8934.0,583.3763,583.5758,577.4822,579.3472,8934.0
2022-07-29 09:40:00,581.19,582.82,576.21,576.54,5154.0,579.6264,581.2521,574.6598,574.989,5154.0
2022-07-29 09:50:00,577.15,577.15,574.46,576.46,4430.0,575.5973,575.5973,572.9145,574.9092,4430.0
2022-07-29 10:00:00,576.43,579.93,576.2,579.21,8621.0,574.8792,578.3698,574.6499,577.6518,8621.0
2022-07-29 10:10:00,579.32,579.82,576.54,577.49,7438.0,577.7615,578.2601,574.989,575.9364,7438.0
2022-07-29 10:20:00,577.0,578.24,577.0,577.44,14187.0,575.4477,576.6844,575.4477,575.8865,14187.0
2022-07-29 10:30:00,577.23,579.73,577.0,579.42,7469.0,575.6771,578.1704,575.4477,577.8612,7469.0
2022-07-29 10:40:00,579.78,581.94,579.52,581.92,5480.0,578.2202,580.3744,577.9609,580.3545,5480.0
2022-07-29 10:50:00,581.55,581.55,578.35,578.36,3425.0,579.9855,579.9855,576.7941,576.8041,3425.0
2022-07-29 11:00:00,578.37,578.6,577.74,577.99,4639.0,576.814,577.0434,576.1857,576.4351,4639.0
2022-07-29 11:10:00,577.85,577.88,576.41,576.71,6147.0,576.2954,576.3253,574.8593,575.1585,6147.0
2022-07-29 11:20:00,576.71,577.05,575.52,575.52,6486.0,575.1585,575.4976,573.9717,573.9717,6486.0
2022-07-29 11:30:00,575.98,576.5,575.15,576.41,5710.0,574.4305,574.9491,573.6027,574.8593,5710.0
2022-07-29 11:40:00,576.75,578.39,576.74,577.5,5827.0,575.1984,576.834,575.1884,575.9464,5827.0
2022-07-29 11:50:00,577.44,577.67,576.01,576.01,3307.0,575.8865,576.1159,574.4604,574.4604,3307.0
2022-07-29 12:00:00,576.04,577.62,574.56,574.58,12525.0,574.4903,576.066,573.0143,573.0342,12525.0
2022-07-29 12:10:00,575.75,576.35,575.32,576.22,2200.0,574.2011,574.7995,573.7722,574.6698,2200.0
2022-07-29 12:20:00,576.21,577.53,576.11,577.5,7441.0,574.6598,575.9763,574.5601,575.9464,7441.0
2022-07-29 12:30:00,577.64,577.9,576.62,576.86,3883.0,576.086,576.3453,575.0687,575.3081,3883.0
2022-07-29 12:40:00,576.49,576.61,575.97,576.35,2993.0,574.9391,575.0588,574.4205,574.7995,2993.0
2022-07-29 12:50:00,576.35,576.84,576.35,576.62,3593.0,574.7995,575.2881,574.7995,575.0687,3593.0
2022-07-29 13:00:00,576.54,577.68,576.54,577.68,2276.0,574.989,576.1259,574.989,576.1259,2276.0
2022-07-29 13:10:00,577.83,579.91,577.83,579.9,6436.0,576.2755,578.3499,576.2755,578.3399,6436.0
2022-07-29 13:20:00,579.67,579.67,576.6,576.61,3739.0,578.1105,578.1105,575.0488,575.0588,3739.0
2022-07-29 13:30:00,576.7,577.07,575.0,575.69,8353.0,575.1485,575.5175,573.4531,574.1412,8353.0
2022-07-29 13:40:00,575.24,575.9,575.17,575.38,4165.0,573.6925,574.3507,573.6226,573.8321,4165.0
2022-07-29 13:50:00,575.42,577.4,575.42,576.19,3423.0,573.872,575.8466,573.872,574.6399,3423.0
2022-07-29 14:00:00,576.26,576.98,576.25,576.86,9354.0,574.7097,575.4278,574.6997,575.3081,9354.0
2022-07-29 14:10:00,576.95,579.15,576.86,579.02,5740.0,575.3979,577.5919,575.3081,577.4623,5740.0
2022-07-29 14:20:00,579.24,579.67,579.11,579.39,2835.0,577.6817,578.1105,577.552,577.8313,2835.0
2022-07-29 14:30:00,579.36,579.36,578.19,578.72,2823.0,577.8014,577.8014,576.6345,577.1631,2823.0
2022-07-29 14:40:00,578.35,578.98,577.91,578.98,2370.0,576.7941,577.4224,576.3553,577.4224,2370.0
2022-07-29 14:50:00,578.73,580.74,578.73,580.74,2450.0,577.1731,579.1777,577.1731,579.1777,2450.0
2022-07-29 15:00:00,580.78,580.78,579.88,580.34,3403.0,579.2175,579.2175,578.32,578.7787,3403.0
2022-07-29 15:10:00,580.4,581.01,579.88,580.5,3692.0,578.8386,579.4469,578.32,578.9383,3692.0
2022-07-29 15:20:00,580.71,582.0,580.36,581.9,5700.0,579.1477,580.4343,578.7987,580.3345,5700.0
2022-07-29 15:30:00,581.91,582.35,579.43,581.43,17301.0,580.3445,580.7833,577.8712,579.8658,17301.0
2022-07-29 15:40:00,581.3,582.92,581.29,582.54,8959.0,579.7361,581.3518,579.7262,580.9728,8959.0
2022-07-29 15:50:00,582.45,583.2,580.18,581.41,39589.0,580.8831,581.631,578.6192,579.8459,39589.0
2022-08-01 09:30:00,580.98,586.9,580.98,581.8,14656.0,579.417,585.3211,579.417,580.2348,14656.0
2022-08-01 09:40:00,581.96,582.4,579.39,581.16,8019.0,580.3944,580.8332,577.8313,579.5965,8019.0
2022-08-01 09:50:00,580.98,583.17,580.33,581.53,6636.0,579.417,581.6011,578.7688,579.9655,6636.0
2022-08-01 10:00:00,581.25,582.83,581.01,581.33,8067.0,579.6863,581.262,579.4469,579.7661,8067.0
2022-08-01 10:10:00,582.58,584.96,582.58,583.27,7991.0,581.0127,583.3863,581.0127,581.7008,7991.0
2022-08-01 10:20:00,583.25,583.25,579.98,580.59,7008.0,581.6809,581.6809,578.4197,579.0281,7008.0
2022-08-01 10:30:00,580.69,581.77,578.67,581.77,7987.0,579.1278,580.2049,577.1132,580.2049,7987.0
2022-08-01 10:40:00,582.13,583.94,581.48,582.38,4686.0,580.5639,582.369,579.9157,580.8132,4686.0
2022-08-01 10:50:00,583.11,586.5,582.14,585.63,14037.0,581.5413,584.9222,580.5739,584.0545,14037.0
2022-08-01 11:00:00,585.03,586.02,582.19,582.19,5516.0,583.4561,584.4434,580.6238,580.6238,5516.0
2022-08-01 11:10:00,582.33,582.92,579.72,579.72,5233.0,580.7634,581.3518,578.1604,578.1604,5233.0
2022-08-01 11:20:00,580.33,583.49,580.33,583.49,2940.0,578.7688,581.9203,578.7688,581.9203,2940.0
2022-08-01 11:30:00,583.72,584.57,582.95,582.95,1522.0,582.1496,582.9974,581.3817,581.3817,1522.0
2022-08-01 11:40:00,582.26,584.06,582.26,583.7,1448.0,580.6936,582.4887,580.6936,582.1297,1448.0
2022-08-01 11:50:00,583.31,584.97,583.3,584.2,2417.0,581.7407,583.3963,581.7308,582.6283,2417.0
2022-08-01 12:00:00,583.96,583.96,582.95,583.32,1310.0,582.389,582.389,581.3817,581.7507,1310.0
2022-08-01 12:10:00,582.77,582.77,581.0,581.34,3604.0,581.2022,581.2022,579.437,579.776,3604.0
2022-08-01 12:20:00,581.7,583.28,581.7,582.58,1943.0,580.1351,581.7108,580.1351,581.0127,1943.0
2022-08-01 12:30:00,582.48,583.64,582.47,583.33,1300.0,580.913,582.0699,580.903,581.7607,1300.0
2022-08-01 12:40:00,582.93,584.22,582.57,584.1,2200.0,581.3618,582.6483,581.0027,582.5286,2200.0
2022-08-01 12:50:00,584.09,584.09,582.52,583.26,2404.0,582.5186,582.5186,580.9529,581.6909,2404.0
2022-08-01 13:00:00,583.61,583.95,582.4,583.56,2600.0,582.0399,582.379,580.8332,581.9901,2600.0
2022-08-01 13:10:00,583.88,584.11,583.2,583.99,2548.0,582.3092,582.5386,581.631,582.4189,2548.0
2022-08-01 13:20:00,583.17,584.31,582.09,582.3,6104.0,581.6011,582.738,580.524,580.7335,6104.0
2022-08-01 13:30:00,581.82,581.82,580.22,580.61,1900.0,580.2547,580.2547,578.6591,579.048,1900.0
2022-08-01 13:40:00,580.21,580.45,576.61,577.48,4467.0,578.6491,578.8884,575.0588,575.9264,4467.0
2022-08-01 13:50:00,577.6,577.6,575.0,577.23,3338.0,576.0461,576.0461,573.4531,575.6771,3338.0
2022-08-01 14:00:00,576.92,576.92,576.32,576.5,2138.0,575.3679,575.3679,574.7695,574.9491,2138.0
2022-08-01 14:10:00,576.12,576.12,575.28,575.44,1872.0,574.5701,574.5701,573.7323,573.8919,1872.0
2022-08-01 14:20:00,575.48,575.48,574.39,574.48,2777.0,573.9318,573.9318,572.8447,572.9345,2777.0
2022-08-01 14:30:00,574.9,575.22,574.0,574.0,4485.0,573.3534,573.6725,572.4558,572.4558,4485.0
2022-08-01 14:40:00,573.93,574.85,573.53,574.85,2003.0,572.386,573.3035,571.9871,573.3035,2003.0
2022-08-01 14:50:00,573.99,575.37,573.97,575.37,1634.0,572.4458,573.8221,572.4259,573.8221,1634.0
2022-08-01 15:00:00,575.47,575.47,573.88,574.68,4085.0,573.9218,573.9218,572.3361,573.134,4085.0
2022-08-01 15:10:00,574.92,576.05,574.79,576.05,1900.0,573.3733,574.5003,573.2437,574.5003,1900.0
2022-08-01 15:20:00,575.63,576.5,575.22,575.88,3827.0,574.0814,574.9491,573.6725,574.3307,3827.0
2022-08-01 15:30:00,576.02,576.7,574.88,576.45,3674.0,574.4704,575.1485,573.3334,574.8992,3674.0
2022-08-01 15:40:00,576.3,576.83,574.93,575.94,7120.0,574.7496,575.2782,573.3833,574.3906,7120.0
2022-08-01 15:50:00,576.15,576.98,574.96,576.8,20997.0,574.6,575.4278,573.4132,575.2483,20997.0
2022-08-02 09:30:00,578.5,583.8,576.7,581.25,11757.0,576.9437,582.2294,575.1485,579.6863,11757.0
2022-08-02 09:40:00,581.0,582.94,577.5,579.43,8441.0,579.437,581.3717,575.9464,577.8712,8441.0
2022-08-02 09:50:00,579.29,580.53,576.98,580.53,8411.0,577.7316,578.9682,575.4278,578.9682,8411.0
2022-08-02 10:00:00,580.1,581.48,579.91,581.15,5319.0,578.5394,579.9157,578.3499,579.5866,5319.0
2022-08-02 10:10:00,580.35,580.52,578.03,580.39,2919.0,578.7887,578.9582,576.4749,578.8286,2919.0
2022-08-02 10:20:00,581.0,582.0,580.85,581.49,2718.0,579.437,580.4343,579.2874,579.9256,2718.0
2022-08-02 10:30:00,581.97,584.14,581.58,583.4,4319.0,580.4043,582.5685,580.0154,581.8305,4319.0
2022-08-02 10:40:00,583.85,583.96,581.24,581.24,2752.0,582.2793,582.389,579.6763,579.6763,2752.0
2022-08-02 10:50:00,581.52,585.82,581.4,584.43,8310.0,579.9556,584.244,579.8359,582.8577,8310.0
2022-08-02 11:00:00,584.26,585.67,583.07,584.45,20801.0,582.6882,584.0944,581.5014,582.8777,20801.0
2022-08-02 11:10:00,584.11,585.96,584.11,584.84,4944.0,582.5386,584.3836,582.5386,583.2666,4944.0
2022-08-02 11:20:00,584.48,584.59,582.98,582.98,1745.0,582.9076,583.0173,581.4116,581.4116,1745.0
2022-08-02 11:30:00,583.65,584.3,582.51,582.8,2931.0,582.0798,582.7281,580.9429,581.2321,2931.0
2022-08-02 11:40:00,583.36,583.91,582.79,582.95,2020.0,581.7906,582.3391,581.2221,581.3817,2020.0
2022-08-02 11:50:00,582.45,582.89,582.27,582.37,1350.0,580.8831,581.3219,580.7035,580.8033,1350.0
2022-08-02 12:00:00,582.86,583.52,582.7,582.7,1200.0,581.292,581.9502,581.1324,581.1324,1200.0
2022-08-02 12:10:00,582.65,583.6,580.83,583.6,8988.0,581.0825,582.03,579.2674,582.03,8988.0
2022-08-02 12:20:00,584.46,585.0,583.6,584.29,3718.0,582.8876,583.4262,582.03,582.7181,3718.0
2022-08-02 12:30:00,583.88,584.22,583.32,584.13,1782.0,582.3092,582.6483,581.7507,582.5585,1782.0
2022-08-02 12:40:00,584.1,584.1,583.09,583.46,3228.0,582.5286,582.5286,581.5213,581.8903,3228.0
2022-08-02 12:50:00,583.29,583.29,581.74,582.25,2773.0,581.7208,581.7208,580.175,580.6836,2773.0
2022-08-02 13:00:00,582.6,582.65,580.96,580.96,1586.0,581.0327,581.0825,579.3971,579.3971,1586.0
2022-08-02 13:10:00,581.39,581.92,580.96,581.79,1000.0,579.8259,580.3545,579.3971,580.2248,1000.0
2022-08-02 13:20:00,580.5,581.54,579.45,579.45,2271.0,578.9383,579.9755,577.8911,577.8911,2271.0
2022-08-02 13:30:00,578.91,578.91,576.66,576.66,2914.0,577.3526,577.3526,575.1086,575.1086,2914.0
2022-08-02 13:40:00,577.19,577.22,574.22,575.02,23200.0,575.6372,575.6671,572.6752,573.473,23200.0
2022-08-02 13:50:00,575.36,576.0,575.02,575.09,3503.0,573.8121,574.4504,573.473,573.5429,3503.0
2022-08-02 14:00:00,575.09,575.32,573.12,573.56,11145.0,573.5429,573.7722,571.5782,572.017,11145.0
2022-08-02 14:10:00,573.8,574.36,572.86,573.01,10790.0,572.2563,572.8148,571.3189,571.4684,10790.0
2022-08-02 14:20:00,572.5,573.84,572.1,573.01,9550.0,570.9598,572.2962,570.5609,571.4684,9550.0
2022-08-02 14:30:00,573.01,574.73,572.66,573.98,18700.0,571.4684,573.1838,571.1194,572.4358,18700.0
2022-08-02 14:40:00,574.15,574.55,573.51,573.7,5269.0,572.6054,573.0043,571.9671,572.1566,5269.0
2022-08-02 14:50:00,573.73,573.87,572.56,573.01,5392.0,572.1865,572.3261,571.0197,571.4684,5392.0
2022-08-02 15:00:00,573.01,573.49,572.43,573.27,10915.0,571.4684,571.9472,570.89,571.7278,10915.0
2022-08-02 15:10:00,573.13,573.71,571.75,571.77,7567.0,571.5881,572.1666,570.2118,570.2318,7567.0
2022-08-02 15:20:00,571.85,571.85,569.65,570.13,7323.0,570.3116,570.3116,568.1175,568.5962,7323.0
2022-08-02 15:30:00,569.9,572.3,569.87,571.14,9730.0,568.3668,570.7604,568.3369,569.6035,9730.0
2022-08-02 15:40:00,571.4,573.54,571.38,572.71,6768.0,569.8628,571.997,569.8428,571.1693,6768.0
2022-08-02 15:50:00,572.58,575.77,572.32,574.64,31319.0,571.0396,574.221,570.7803,573.0941,31319.0
2022-08-03 09:30:00,600.0,613.99,595.15,606.81,63324.0,598.3858,612.3382,593.5489,605.1775,63324.0
2022-08-03 09:40:00,604.96,619.0,603.65,616.53,44708.0,603.3325,617.3347,602.026,614.8714,44708.0
2022-08-03 09:50:00,615.59,619.08,608.11,609.86,25041.0,613.9339,617.4145,606.474,608.2193,25041.0
2022-08-03 10:00:00,609.54,617.4,609.52,615.99,11058.0,607.9002,615.739,607.8802,614.3328,11058.0
2022-08-03 10:10:00,615.87,615.97,608.48,612.32,19770.0,614.2131,614.3129,606.843,610.6727,19770.0
2022-08-03 10:20:00,612.04,614.08,610.54,613.45,11478.0,610.3934,612.428,608.8975,611.7997,11478.0
2022-08-03 10:30:00,613.58,618.0,611.69,617.55,6999.0,611.9293,616.3374,610.0444,615.8886,6999.0
2022-08-03 10:40:00,617.61,622.0,617.53,621.6,8644.0,615.9485,620.3267,615.8687,619.9277,8644.0
2022-08-03 10:50:00,621.8,623.48,621.03,621.81,4530.0,620.1272,621.8027,619.3593,620.1372,4530.0
2022-08-03 11:00:00,621.87,623.14,619.93,621.67,5332.0,620.197,621.4636,618.2622,619.9975,5332.0
2022-08-03 11:10:00,620.88,623.16,619.23,619.24,12874.0,619.2097,621.4835,617.5641,617.5741,12874.0
2022-08-03 11:20:00,618.72,619.96,616.03,619.74,7200.0,617.0555,618.2921,614.3727,618.0727,7200.0
2022-08-03 11:30:00,618.94,620.21,616.3,620.21,10501.0,617.2749,618.5415,614.642,618.5415,10501.0
2022-08-03 11:40:00,620.9,621.22,620.05,620.65,3846.0,619.2296,619.5488,618.3819,618.9803,3846.0
2022-08-03 11:50:00,620.34,621.95,619.18,619.19,6154.0,618.6711,620.2768,617.5142,617.5242,6154.0
2022-08-03 12:00:00,619.39,620.0,618.45,619.5,5600.0,617.7237,618.332,616.7862,617.8334,5600.0
2022-08-03 12:10:00,619.65,620.49,618.47,619.91,2992.0,617.983,618.8207,616.8062,618.2423,2992.0
2022-08-03 12:20:00,619.06,620.29,617.85,617.85,7176.0,617.3946,618.6213,616.1878,616.1878,7176.0
2022-08-03 12:30:00,617.29,618.08,615.74,618.08,7197.0,615.6293,616.4172,614.0835,616.4172,7197.0
2022-08-03 12:40:00,618.0,619.29,617.67,619.06,7401.0,616.3374,617.6239,616.0083,617.3946,7401.0
2022-08-03 12:50:00,619.0,619.0,615.49,615.8,6766.0,617.3347,617.3347,613.8342,614.1433,6766.0
2022-08-03 13:00:00,616.24,616.58,613.05,613.24,5313.0,614.5821,614.9212,611.4007,611.5902,5313.0
2022-08-03 13:10:00,612.78,613.04,610.12,610.45,10950.0,611.1315,611.3908,608.4786,608.8077,10950.0
2022-08-03 13:20:00,610.0,610.11,607.28,608.26,8164.0,608.3589,608.4686,605.6463,606.6236,8164.0
2022-08-03 13:30:00,607.94,609.96,606.22,609.11,6620.0,606.3045,608.319,604.5891,607.4713,6620.0
2022-08-03 13:40:00,609.08,609.79,608.42,609.21,5795.0,607.4414,608.1495,606.7832,607.5711,5795.0
2022-08-03 13:50:00,609.55,610.5,609.54,610.1,3490.0,607.9101,608.8576,607.9002,608.4587,3490.0
2022-08-03 14:00:00,610.08,610.08,605.82,607.53,8246.0,608.4387,608.4387,604.1902,605.8956,8246.0
2022-08-03 14:10:00,607.5,608.79,607.02,608.77,4458.0,605.8657,607.1522,605.387,607.1322,4458.0
2022-08-03 14:20:00,608.57,608.97,606.5,608.24,10079.0,606.9328,607.3317,604.8684,606.6037,10079.0
2022-08-03 14:30:00,608.15,608.63,607.77,608.15,4383.0,606.5139,606.9926,606.1349,606.5139,4383.0
2022-08-03 14:40:00,607.75,608.89,607.53,607.93,4986.0,606.115,607.2519,605.8956,606.2945,4986.0
2022-08-03 14:50:00,607.52,608.88,607.15,608.75,3600.0,605.8856,607.242,605.5166,607.1123,3600.0
2022-08-03 15:00:00,608.55,611.05,608.55,610.8,7900.0,606.9128,609.4061,606.9128,609.1568,7900.0
2022-08-03 15:10:00,610.69,611.0,609.11,609.35,6415.0,609.0471,609.3562,607.4713,607.7107,6415.0
2022-08-03 15:20:00,609.3,609.83,607.44,609.02,6324.0,607.6608,608.1894,605.8058,607.3816,6324.0
2022-08-03 15:30:00,609.37,610.79,608.49,610.23,14087.0,607.7306,609.1468,606.853,608.5883,14087.0
2022-08-03 15:40:00,610.02,611.51,607.53,607.96,19823.0,608.3789,609.8649,605.8956,606.3244,19823.0
2022-08-03 15:50:00,608.62,609.78,607.7,609.19,54989.0,606.9826,608.1395,606.0651,607.5511,54989.0
2022-08-04 09:30:00,602.65,616.32,602.65,614.84,27615.0,601.0287,614.6619,601.0287,613.1859,27615.0
2022-08-04 09:40:00,613.99,615.26,608.51,609.51,14234.0,612.3382,613.6048,606.8729,607.8703,14234.0
2022-08-04 09:50:00,609.51,614.05,608.44,611.32,17210.0,607.8703,612.398,606.8031,609.6754,17210.0
2022-08-04 10:00:00,612.26,615.8,611.04,614.07,6909.0,610.6129,614.1433,609.3961,612.418,6909.0
2022-08-04 10:10:00,614.52,615.53,612.89,613.41,6988.0,612.8668,613.8741,611.2412,611.7598,6988.0
2022-08-04 10:20:00,612.82,614.8,606.66,608.23,13808.0,611.1714,613.146,605.0279,606.5937,13808.0
2022-08-04 10:30:00,609.12,611.24,608.54,608.77,9672.0,607.4813,609.5956,606.9029,607.1322,9672.0
2022-08-04 10:40:00,609.68,616.54,609.5,615.88,14163.0,608.0398,614.8813,607.8603,614.2231,14163.0
2022-08-04 10:50:00,616.11,619.92,615.82,619.92,7000.0,614.4525,618.2522,614.1633,618.2522,7000.0
2022-08-04 11:00:00,619.35,619.35,617.01,619.0,4459.0,617.6838,617.6838,615.3501,617.3347,4459.0
2022-08-04 11:10:00,618.99,620.64,618.81,620.6,13660.0,617.3248,618.9703,617.1452,618.9304,13660.0
2022-08-04 11:20:00,620.6,621.79,619.0,619.67,7626.0,618.9304,620.1172,617.3347,618.0029,7626.0
2022-08-04 11:30:00,619.66,621.37,618.9,620.54,14833.0,617.9929,619.6983,617.235,618.8706,14833.0
2022-08-04 11:40:00,620.55,621.04,620.12,620.8,10644.0,618.8806,619.3692,618.4517,619.1299,10644.0
2022-08-04 11:50:00,621.61,621.61,620.33,620.87,6849.0,619.9377,619.9377,618.6611,619.1997,6849.0
2022-08-04 12:00:00,620.86,621.65,620.54,621.36,3274.0,619.1897,619.9776,618.8706,619.6884,3274.0
2022-08-04 12:10:00,621.27,621.45,620.38,620.71,5473.0,619.5986,619.7781,618.711,619.0401,5473.0
2022-08-04 12:20:00,620.6,621.8,620.46,620.98,3699.0,618.9304,620.1272,618.7908,619.3094,3699.0
2022-08-04 12:30:00,620.98,621.27,620.36,620.46,3688.0,619.3094,619.5986,618.6911,618.7908,3688.0
2022-08-04 12:40:00,620.49,621.09,620.12,620.46,5070.0,618.8207,619.4191,618.4517,618.7908,5070.0
2022-08-04 12:50:00,620.52,620.53,618.26,619.07,4446.0,618.8506,618.8606,616.5967,617.4045,4446.0
2022-08-04 13:00:00,619.0,619.57,618.54,619.54,2900.0,617.3347,617.9032,616.876,617.8733,2900.0
2022-08-04 13:10:00,619.77,621.42,619.68,620.64,3000.0,618.1027,619.7482,618.0129,618.9703,3000.0
2022-08-04 13:20:00,620.32,622.0,620.23,621.34,3188.0,618.6512,620.3267,618.5614,619.6684,3188.0
2022-08-04 13:30:00,621.72,622.14,621.3,621.76,2220.0,620.0474,620.4663,619.6285,620.0873,2220.0
2022-08-04 13:40:00,621.53,621.93,620.47,620.75,1934.0,619.8579,620.2568,618.8008,619.08,1934.0
2022-08-04 13:50:00,620.34,621.04,620.12,620.82,3090.0,618.6711,619.3692,618.4517,619.1498,3090.0
2022-08-04 14:00:00,621.63,621.94,620.06,620.5,2180.0,619.9576,620.2668,618.3919,618.8307,2180.0
2022-08-04 14:10:00,620.24,620.93,620.12,620.93,2989.0,618.5714,619.2595,618.4517,619.2595,2989.0
2022-08-04 14:20:00,621.08,621.45,620.63,621.1,3783.0,619.4091,619.7781,618.9603,619.4291,3783.0
2022-08-04 14:30:00,621.9,621.99,621.24,621.99,3795.0,620.2269,620.3167,619.5687,620.3167,3795.0
2022-08-04 14:40:00,621.95,622.56,621.73,622.56,2377.0,620.2768,620.8851,620.0574,620.8851,2377.0
2022-08-04 14:50:00,622.31,622.87,622.31,622.85,3370.0,620.6358,621.1943,620.6358,621.1744,3370.0
2022-08-04 15:00:00,622.63,623.35,618.67,618.67,16877.0,620.955,621.673,617.0056,617.0056,16877.0
2022-08-04 15:10:00,618.33,618.84,617.16,618.42,9052.0,616.6665,617.1752,615.4997,616.7563,9052.0
2022-08-04 15:20:00,617.9,618.16,617.04,617.52,5674.0,616.2377,616.497,615.38,615.8587,5674.0
2022-08-04 15:30:00,617.21,617.24,614.74,614.78,8743.0,615.5495,615.5795,613.0862,613.1261,8743.0
2022-08-04 15:40:00,614.42,614.65,613.05,613.98,5100.0,612.767,612.9964,611.4007,612.3282,5100.0
2022-08-04 15:50:00,613.51,615.28,613.0,615.2,38765.0,611.8595,613.6247,611.3509,613.5449,38765.0
2022-08-05 09:30:00,613.47,616.67,609.7,616.04,23072.0,611.8196,615.011,608.0597,614.3827,23072.0
2022-08-05 09:40:00,617.49,617.49,611.87,613.47,1847.0,615.8288,615.8288,610.2239,611.8196,1847.0
2022-08-05 09:50:00,612.92,613.63,610.0,610.12,6803.0,611.2711,611.9792,608.3589,608.4786,6803.0
2022-08-05 10:00:00,609.81,611.49,607.2,609.88,5637.0,608.1694,609.8449,605.5665,608.2393,5637.0
2022-08-05 10:10:00,610.12,612.02,609.65,611.06,15682.0,608.4786,610.3735,608.0099,609.4161,15682.0
2022-08-05 10:20:00,611.3,614.62,610.57,614.62,6500.0,609.6554,612.9665,608.9274,612.9665,6500.0
2022-08-05 10:30:00,614.22,615.79,614.13,615.25,2809.0,612.5676,614.1334,612.4778,613.5948,2809.0
2022-08-05 10:40:00,615.04,615.07,613.27,613.27,2385.0,613.3854,613.4153,611.6201,611.6201,2385.0
2022-08-05 10:50:00,612.35,612.35,608.05,610.84,3810.0,610.7026,610.7026,606.4142,609.1967,3810.0
2022-08-05 11:00:00,610.84,610.84,608.81,610.04,2993.0,609.1967,609.1967,607.1721,608.3988,2993.0
2022-08-05 11:10:00,610.38,612.13,610.15,610.48,2719.0,608.7379,610.4832,608.5085,608.8376,2719.0
2022-08-05 11:20:00,610.88,610.88,606.96,607.63,5340.0,609.2366,609.2366,605.3271,605.9953,5340.0
2022-08-05 11:30:00,608.0,610.27,607.43,609.48,2695.0,606.3643,608.6282,605.7959,607.8403,2695.0
2022-08-05 11:40:00,609.56,611.5,609.56,611.32,3338.0,607.9201,609.8549,607.9201,609.6754,3338.0
2022-08-05 11:50:00,611.01,612.4,609.99,612.39,6893.0,609.3662,610.7525,608.349,610.7425,6893.0
2022-08-05 12:00:00,613.09,615.29,612.34,615.21,2500.0,611.4406,613.6347,610.6926,613.5549,2500.0
2022-08-05 12:10:00,616.14,617.33,615.79,617.07,3172.0,614.4824,615.6692,614.1334,615.4099,3172.0
2022-08-05 12:20:00,616.61,621.63,616.61,621.63,13450.0,614.9512,619.9576,614.9512,619.9576,13450.0
2022-08-05 12:30:00,620.94,621.27,619.15,619.98,8054.0,619.2695,619.5986,617.4843,618.3121,8054.0
2022-08-05 12:40:00,619.35,619.97,615.52,618.24,8195.0,617.6838,618.3021,613.8641,616.5768,8195.0
2022-08-05 12:50:00,618.64,620.16,617.73,618.08,4398.0,616.9757,618.4916,616.0681,616.4172,4398.0
2022-08-05 13:00:00,617.65,617.65,616.18,616.19,1600.0,615.9884,615.9884,614.5223,614.5323,1600.0
2022-08-05 13:10:00,615.65,616.16,615.25,615.75,1700.0,613.9937,614.5024,613.5948,614.0935,1700.0
2022-08-05 13:20:00,615.63,615.63,613.82,613.82,2380.0,613.9738,613.9738,612.1687,612.1687,2380.0
2022-08-05 13:30:00,614.06,615.31,613.64,615.07,1721.0,612.408,613.6547,611.9891,613.4153,1721.0
2022-08-05 13:40:00,615.88,616.37,614.9,616.36,4502.0,614.2231,614.7118,613.2458,614.7018,4502.0
2022-08-05 13:50:00,616.11,616.48,615.2,616.1,3400.0,614.4525,614.8215,613.5449,614.4425,3400.0
2022-08-05 14:00:00,615.97,615.97,612.29,612.44,8679.0,614.3129,614.3129,610.6428,610.7924,8679.0
2022-08-05 14:10:00,612.31,613.46,612.0,613.46,5468.0,610.6627,611.8096,610.3536,611.8096,5468.0
2022-08-05 14:20:00,613.55,613.84,611.63,611.63,3237.0,611.8994,612.1886,609.9846,609.9846,3237.0
2022-08-05 14:30:00,611.35,611.37,609.47,609.47,5404.0,609.7053,609.7253,607.8304,607.8304,5404.0
2022-08-05 14:40:00,609.87,610.2,608.98,609.8,2920.0,608.2293,608.5584,607.3417,608.1595,2920.0
2022-08-05 14:50:00,609.89,611.24,609.89,610.06,2073.0,608.2492,609.5956,608.2492,608.4188,2073.0
2022-08-05 15:00:00,609.74,610.35,609.58,609.78,2580.0,608.0996,608.708,607.9401,608.1395,2580.0
2022-08-05 15:10:00,610.27,610.45,609.37,609.54,2435.0,608.6282,608.8077,607.7306,607.9002,2435.0
2022-08-05 15:20:00,609.14,610.65,608.84,610.43,6355.0,607.5013,609.0072,607.2021,608.7878,6355.0
2022-08-05 15:30:00,610.33,612.18,610.33,611.95,6208.0,608.688,610.5331,608.688,610.3037,6208.0
2022-08-05 15:40:00,611.97,614.98,611.19,614.98,11836.0,610.3236,613.3255,609.5457,613.3255,11836.0
2022-08-05 15:50:00,614.89,615.38,612.85,613.62,27871.0,613.2358,613.7245,611.2013,611.9692,27871.0
2022-08-08 09:30:00,619.78,625.35,618.87,624.99,21842.0,618.1126,623.6676,617.2051,623.3086,21842.0
2022-08-08 09:40:00,625.37,626.62,621.87,624.34,14627.0,623.6876,624.9342,620.197,622.6604,14627.0
2022-08-08 09:50:00,625.23,628.73,625.23,627.45,16839.0,623.548,627.0385,623.548,625.762,16839.0
2022-08-08 10:00:00,626.74,630.21,626.74,630.16,15665.0,625.0539,628.5146,625.0539,628.4647,15665.0
2022-08-08 10:10:00,630.7,631.94,627.08,629.82,15155.0,629.0032,630.2399,625.393,628.1256,15155.0
2022-08-08 10:20:00,629.82,631.05,628.29,629.31,14207.0,628.1256,629.3523,626.5997,627.617,14207.0
2022-08-08 10:30:00,630.01,630.99,628.68,630.83,10933.0,628.3151,629.2925,626.9887,629.1329,10933.0
2022-08-08 10:40:00,631.22,633.19,629.29,632.03,14993.0,629.5218,631.4865,627.597,630.3297,14993.0
2022-08-08 10:50:00,631.37,633.36,630.32,633.36,8087.0,629.6714,631.6561,628.6243,631.6561,8087.0
2022-08-08 11:00:00,633.01,633.93,632.27,632.27,8363.0,631.307,632.2246,630.569,630.569,8363.0
2022-08-08 11:10:00,632.01,633.41,631.56,632.89,4061.0,630.3097,631.706,629.8609,631.1874,4061.0
2022-08-08 11:20:00,632.98,633.63,632.01,632.48,5362.0,631.2771,631.9254,630.3097,630.7785,5362.0
2022-08-08 11:30:00,632.11,632.32,629.12,629.13,4270.0,630.4095,630.6189,627.4275,627.4375,4270.0
2022-08-08 11:40:00,629.58,630.45,628.47,628.47,4925.0,627.8863,628.7539,626.7792,626.7792,4925.0
2022-08-08 11:50:00,628.89,630.91,628.89,629.71,5415.0,627.1981,629.2127,627.1981,628.0159,5415.0
2022-08-08 12:00:00,630.0,630.02,628.0,628.08,5807.0,628.3051,628.3251,626.3105,626.3903,5807.0
2022-08-08 12:10:00,627.84,628.29,626.73,627.5,3756.0,626.1509,626.5997,625.0439,625.8119,3756.0
2022-08-08 12:20:00,627.36,628.72,626.93,626.93,4275.0,625.6722,627.0286,625.2434,625.2434,4275.0
2022-08-08 12:30:00,626.77,627.0,625.34,625.91,4916.0,625.0838,625.3132,623.6577,624.2261,4916.0
2022-08-08 12:40:00,625.92,626.06,624.75,625.5,4794.0,624.2361,624.3757,623.0693,623.8172,4794.0
2022-08-08 12:50:00,625.38,625.74,624.4,625.62,3031.0,623.6976,624.0566,622.7202,623.9369,3031.0
2022-08-08 13:00:00,626.0,626.0,623.75,623.86,3649.0,624.3159,624.3159,622.0719,622.1816,3649.0
2022-08-08 13:10:00,623.41,626.19,623.41,625.69,3874.0,621.7329,624.5054,621.7329,624.0067,3874.0
2022-08-08 13:20:00,625.47,626.0,624.84,624.97,5197.0,623.7873,624.3159,623.159,623.2887,5197.0
2022-08-08 13:30:00,625.34,626.4,624.92,626.4,8571.0,623.6577,624.7148,623.2388,624.7148,8571.0
2022-08-08 13:40:00,626.4,629.58,626.4,628.91,14218.0,624.7148,627.8863,624.7148,627.2181,14218.0
2022-08-08 13:50:00,629.19,630.31,629.19,630.09,7962.0,627.4973,628.6143,627.4973,628.3949,7962.0
2022-08-08 14:00:00,629.9,630.22,628.19,628.94,3000.0,628.2054,628.5245,626.5,627.248,3000.0
2022-08-08 14:10:00,628.2,628.81,627.75,628.81,2815.0,626.51,627.1183,626.0612,627.1183,2815.0
2022-08-08 14:20:00,629.01,629.79,628.49,629.73,4439.0,627.3178,628.0957,626.7992,628.0359,4439.0
2022-08-08 14:30:00,629.58,630.14,628.79,629.53,4257.0,627.8863,628.4448,627.0984,627.8364,4257.0
2022-08-08 14:40:00,630.08,631.51,629.73,631.17,3700.0,628.3849,629.8111,628.0359,629.472,3700.0
2022-08-08 14:50:00,630.87,631.26,628.79,628.79,4885.0,629.1728,629.5617,627.0984,627.0984,4885.0
2022-08-08 15:00:00,628.75,628.75,626.73,627.82,7992.0,627.0585,627.0585,625.0439,626.131,7992.0
2022-08-08 15:10:00,627.84,629.42,627.84,628.58,5071.0,626.1509,627.7267,626.1509,626.889,5071.0
2022-08-08 15:20:00,629.17,630.78,628.81,630.55,2987.0,627.4774,629.083,627.1183,628.8537,2987.0
2022-08-08 15:30:00,629.88,631.62,629.81,631.62,5086.0,628.1855,629.9208,628.1156,629.9208,5086.0
2022-08-08 15:40:00,631.55,632.14,630.79,631.26,9888.0,629.851,630.4394,629.093,629.5617,9888.0
2022-08-08 15:50:00,631.38,631.97,629.58,630.92,31767.0,629.6814,630.2698,627.8863,629.2227,31767.0
2022-08-09 09:30:00,630.0,634.85,629.16,631.48,12413.0,628.3051,633.1421,627.4674,629.7812,12413.0
2022-08-09 09:40:00,630.35,631.47,627.7,627.7,2672.0,628.6542,629.7712,626.0113,626.0113,2672.0
2022-08-09 09:50:00,626.87,629.09,626.11,626.11,8923.0,625.1836,627.3976,624.4256,624.4256,8923.0
2022-08-09 10:00:00,626.71,626.71,624.46,625.45,4450.0,625.024,625.024,622.78,623.7674,4450.0
2022-08-09 10:10:00,625.52,625.61,621.72,622.72,6442.0,623.8372,623.9269,620.0474,621.0447,6442.0
2022-08-09 10:20:00,624.0,624.52,621.58,621.97,4064.0,622.3213,622.8399,619.9078,620.2967,4064.0
2022-08-09 10:30:00,621.98,623.38,621.57,622.56,2500.0,620.3067,621.7029,619.8978,620.8851,2500.0
2022-08-09 10:40:00,623.17,623.42,622.07,623.1,3672.0,621.4935,621.7428,620.3965,621.4237,3672.0
2022-08-09 10:50:00,623.16,623.16,620.93,620.96,2377.0,621.4835,621.4835,619.2595,619.2895,2377.0
2022-08-09 11:00:00,620.8,621.38,619.61,619.62,4258.0,619.1299,619.7083,617.9431,617.9531,4258.0
2022-08-09 11:10:00,619.82,622.45,619.5,622.16,4874.0,618.1525,620.7754,617.8334,620.4862,4874.0
2022-08-09 11:20:00,622.72,623.29,622.38,622.67,1705.0,621.0447,621.6132,620.7056,620.9949,1705.0
2022-08-09 11:30:00,622.58,622.9,620.29,620.3,5317.0,620.9051,621.2242,618.6213,618.6312,5317.0
2022-08-09 11:40:00,620.18,620.55,619.89,620.34,2655.0,618.5116,618.8806,618.2223,618.6711,2655.0
2022-08-09 11:50:00,620.38,621.2,619.9,619.9,2533.0,618.711,619.5288,618.2323,618.2323,2533.0
2022-08-09 12:00:00,619.66,622.61,619.66,622.61,3257.0,617.9929,620.935,617.9929,620.935,3257.0
2022-08-09 12:10:00,622.44,622.44,620.12,620.12,1500.0,620.7655,620.7655,618.4517,618.4517,1500.0
2022-08-09 12:20:00,620.0,620.07,619.01,619.01,1300.0,618.332,618.4018,617.3447,617.3447,1300.0
2022-08-09 12:30:00,619.48,620.06,619.4,619.83,1688.0,617.8134,618.3919,617.7336,618.1625,1688.0
2022-08-09 12:40:00,619.5,619.63,617.78,617.79,1777.0,617.8334,617.963,616.118,616.128,1777.0
2022-08-09 12:50:00,617.81,619.29,617.1,619.29,4348.0,616.1479,617.6239,615.4398,617.6239,4348.0
2022-08-09 13:00:00,619.36,620.32,619.18,620.01,3513.0,617.6938,618.6512,617.5142,618.342,3513.0
2022-08-09 13:10:00,620.05,622.93,619.89,622.93,3227.0,618.3819,621.2542,618.2223,621.2542,3227.0
2022-08-09 13:20:00,622.15,622.57,621.88,622.51,1800.0,620.4763,620.8951,620.207,620.8353,1800.0
2022-08-09 13:30:00,622.51,622.52,619.93,620.22,2653.0,620.8353,620.8453,618.2622,618.5514,2653.0
2022-08-09 13:40:00,619.94,619.94,617.84,619.6,2363.0,618.2722,618.2722,616.1778,617.9331,2363.0
2022-08-09 13:50:00,619.31,620.5,618.9,620.23,4134.0,617.6439,618.8307,617.235,618.5614,4134.0
2022-08-09 14:00:00,620.13,621.04,620.13,621.04,2671.0,618.4617,619.3692,618.4617,619.3692,2671.0
2022-08-09 14:10:00,621.02,621.16,619.54,619.54,3364.0,619.3493,619.4889,617.8733,617.8733,3364.0
2022-08-09 14:20:00,619.43,619.94,619.27,619.93,1300.0,617.7636,618.2722,617.604,618.2622,1300.0
2022-08-09 14:30:00,619.93,621.0,619.36,620.72,3362.0,618.2622,619.3293,617.6938,619.0501,3362.0
2022-08-09 14:40:00,621.01,621.72,620.06,621.36,19031.0,619.3393,620.0474,618.3919,619.6884,19031.0
2022-08-09 14:50:00,621.98,623.29,621.97,623.29,3080.0,620.3067,621.6132,620.2967,621.6132,3080.0
2022-08-09 15:00:00,623.04,623.98,623.0,623.98,2615.0,621.3639,622.3013,621.324,622.3013,2615.0
2022-08-09 15:10:00,624.03,625.0,623.99,624.59,3827.0,622.3512,623.3186,622.3113,622.9097,3827.0
2022-08-09 15:20:00,624.34,624.9,624.19,624.52,2241.0,622.6604,623.2189,622.5108,622.8399,2241.0
2022-08-09 15:30:00,624.23,624.56,623.65,624.55,6180.0,622.5507,622.8798,621.9722,622.8698,6180.0
2022-08-09 15:40:00,624.78,625.0,622.16,622.57,8731.0,623.0992,623.3186,620.4862,620.8951,8731.0
2022-08-09 15:50:00,622.53,622.81,621.32,622.33,22284.0,620.8552,621.1345,619.6485,620.6558,22284.0
2022-08-10 09:30:00,630.0,630.0,625.0,625.0,9163.0,628.3051,628.3051,623.3186,623.3186,9163.0
2022-08-10 09:40:00,624.78,629.63,624.78,628.81,12708.0,623.0992,627.9361,623.0992,627.1183,12708.0
2022-08-10 09:50:00,628.83,630.99,627.02,628.92,13841.0,627.1383,629.2925,625.3331,627.228,13841.0
2022-08-10 10:00:00,628.54,630.99,628.53,629.13,8407.0,626.8491,629.2925,626.8391,627.4375,8407.0
2022-08-10 10:10:00,629.58,633.71,629.58,633.39,6834.0,627.8863,632.0052,627.8863,631.686,6834.0
2022-08-10 10:20:00,633.78,635.82,632.57,634.7,5083.0,632.075,634.1095,630.8682,632.9925,5083.0
2022-08-10 10:30:00,634.68,634.93,632.55,632.56,8009.0,632.9725,633.2219,630.8483,630.8582,8009.0
2022-08-10 10:40:00,633.37,633.37,630.81,631.97,2158.0,631.6661,631.6661,629.113,630.2698,2158.0
2022-08-10 10:50:00,631.99,632.43,630.4,630.4,2575.0,630.2898,630.7286,628.7041,628.7041,2575.0
2022-08-10 11:00:00,630.91,633.52,629.4,632.71,6952.0,629.2127,631.8157,627.7067,631.0078,6952.0
2022-08-10 11:10:00,632.32,632.32,629.21,630.52,1200.0,630.6189,630.6189,627.5173,628.8237,1200.0
2022-08-10 11:20:00,631.25,632.11,630.28,630.28,4942.0,629.5518,630.4095,628.5844,628.5844,4942.0
2022-08-10 11:30:00,630.7,630.7,629.6,629.72,2334.0,629.0032,629.0032,627.9062,628.0259,2334.0
2022-08-10 11:40:00,629.41,629.92,628.66,628.92,2052.0,627.7167,628.2253,626.9687,627.228,2052.0
2022-08-10 11:50:00,628.3,629.66,628.3,629.41,2096.0,626.6097,627.966,626.6097,627.7167,2096.0
2022-08-10 12:00:00,629.49,629.49,627.45,627.45,1100.0,627.7965,627.7965,625.762,625.762,1100.0
2022-08-10 12:10:00,627.28,627.28,626.32,626.44,400.0,625.5924,625.5924,624.635,624.7547,400.0
2022-08-10 12:20:00,626.8,627.78,626.74,627.23,3570.0,625.1137,626.0911,625.0539,625.5426,3570.0
2022-08-10 12:30:00,627.2,627.2,626.67,626.67,1004.0,625.5127,625.5127,624.9841,624.9841,1004.0
2022-08-10 12:40:00,627.21,627.93,627.03,627.62,4948.0,625.5226,626.2407,625.3431,625.9315,4948.0
2022-08-10 12:50:00,627.62,627.83,626.73,627.83,1768.0,625.9315,626.141,625.0439,626.141,1768.0
2022-08-10 13:00:00,627.91,628.21,627.3,627.3,2125.0,626.2208,626.5199,625.6124,625.6124,2125.0
2022-08-10 13:10:00,627.48,628.41,627.41,628.11,4436.0,625.7919,626.7194,625.7221,626.4202,4436.0
2022-08-10 13:20:00,627.7,629.45,627.7,628.99,3788.0,626.0113,627.7566,626.0113,627.2978,3788.0
2022-08-10 13:30:00,629.45,629.48,628.37,628.37,1541.0,627.7566,627.7865,626.6795,626.6795,1541.0
2022-08-10 13:40:00,629.2,631.19,629.19,631.16,3836.0,627.5073,629.4919,627.4973,629.462,3836.0
2022-08-10 13:50:00,631.32,633.0,631.25,632.59,10442.0,629.6216,631.2971,629.5518,630.8882,10442.0
2022-08-10 14:00:00,632.88,635.13,632.84,634.45,5506.0,631.1774,633.4213,631.1375,632.7432,5506.0
2022-08-10 14:10:00,633.75,634.42,633.14,634.38,3815.0,632.045,632.7132,631.4367,632.6733,3815.0
2022-08-10 14:20:00,634.34,634.73,633.2,633.2,4298.0,632.6335,633.0224,631.4965,631.4965,4298.0
2022-08-10 14:30:00,634.03,634.81,633.59,634.48,4014.0,632.3243,633.1022,631.8855,632.7731,4014.0
2022-08-10 14:40:00,634.48,635.52,634.44,634.99,4001.0,632.7731,633.8103,632.7332,633.2817,4001.0
2022-08-10 14:50:00,634.8,635.33,634.0,634.78,8500.0,633.0922,633.6208,632.2944,633.0723,8500.0
2022-08-10 15:00:00,634.9,635.6,633.97,634.21,6217.0,633.1919,633.8901,632.2645,632.5038,6217.0
2022-08-10 15:10:00,634.08,636.75,634.08,636.75,5567.0,632.3742,635.037,632.3742,635.037,5567.0
2022-08-10 15:20:00,636.74,639.61,636.5,639.61,12125.0,635.027,637.8893,634.7876,637.8893,12125.0
2022-08-10 15:30:00,639.62,641.35,638.42,641.35,35485.0,637.8993,639.6246,636.7025,639.6246,35485.0
2022-08-10 15:40:00,641.24,645.95,641.16,642.39,65177.0,639.5149,644.2122,639.4351,640.6618,65177.0
2022-08-10 15:50:00,642.7,643.2,640.97,641.51,33076.0,640.971,641.4696,639.2456,639.7842,33076.0
2022-08-11 09:30:00,638.63,643.98,635.18,638.94,19710.0,636.9119,642.2475,633.4712,637.2211,19710.0
2022-08-11 09:40:00,639.57,640.0,633.0,633.66,6572.0,637.8494,638.2782,631.2971,631.9553,6572.0
2022-08-11 09:50:00,633.23,638.92,633.23,638.44,6982.0,631.5264,637.2011,631.5264,636.7224,6982.0
2022-08-11 10:00:00,638.35,641.12,637.33,640.33,9577.0,636.6327,639.3952,635.6154,638.6073,9577.0
2022-08-11 10:10:00,640.2,640.93,635.1,635.1,3712.0,638.4777,639.2057,633.3914,633.3914,3712.0
2022-08-11 10:20:00,635.75,639.42,635.55,636.75,4025.0,634.0397,637.6998,633.8402,635.037,4025.0
2022-08-11 10:30:00,637.95,640.2,637.7,637.87,4125.0,636.2337,638.4777,635.9844,636.154,4125.0
2022-08-11 10:40:00,638.97,639.72,636.8,636.8,3100.0,637.251,637.999,635.0868,635.0868,3100.0
2022-08-11 10:50:00,637.78,638.21,636.59,637.97,3201.0,636.0642,636.493,634.8774,636.2537,3201.0
2022-08-11 11:00:00,638.35,638.35,634.92,635.26,2100.0,636.6327,636.6327,633.2119,633.551,2100.0
2022-08-11 11:10:00,636.12,637.42,635.34,636.98,3135.0,634.4087,635.7052,633.6308,635.2664,3135.0
2022-08-11 11:20:00,636.37,637.42,635.8,635.8,3599.0,634.658,635.7052,634.0895,634.0895,3599.0
2022-08-11 11:30:00,635.72,636.33,634.19,635.0,2770.0,634.0097,634.6181,632.4839,633.2917,2770.0
2022-08-11 11:40:00,635.02,635.98,634.9,634.99,5650.0,633.3116,634.269,633.1919,633.2817,5650.0
2022-08-11 11:50:00,633.86,635.64,633.62,635.03,2237.0,632.1547,633.93,631.9154,633.3216,2237.0
2022-08-11 12:00:00,635.23,635.82,634.72,635.73,4616.0,633.5211,634.1095,633.0124,634.0197,4616.0
2022-08-11 12:10:00,635.03,635.48,633.98,634.39,1636.0,633.3216,633.7704,632.2744,632.6833,1636.0
2022-08-11 12:20:00,633.75,635.05,631.9,632.22,3634.0,632.045,633.3415,630.2,630.5192,3634.0
2022-08-11 12:30:00,632.35,633.61,632.17,633.09,2500.0,630.6488,631.9054,630.4693,631.3868,2500.0
2022-08-11 12:40:00,633.33,634.13,633.33,633.35,3398.0,631.6262,632.424,631.6262,631.6461,3398.0
2022-08-11 12:50:00,633.13,633.46,632.32,632.59,2005.0,631.4267,631.7558,630.6189,630.8882,2005.0
2022-08-11 13:00:00,632.83,632.83,631.01,632.19,2200.0,631.1275,631.1275,629.3124,630.4892,2200.0
2022-08-11 13:10:00,631.96,634.31,631.91,633.99,4846.0,630.2599,632.6035,630.21,632.2844,4846.0
2022-08-11 13:20:00,634.53,634.65,632.96,632.96,2400.0,632.8229,632.9426,631.2572,631.2572,2400.0
2022-08-11 13:30:00,633.39,633.39,631.4,631.4,1627.0,631.686,631.686,629.7014,629.7014,1627.0
2022-08-11 13:40:00,631.54,631.54,627.82,628.65,5058.0,629.841,629.841,626.131,626.9588,5058.0
2022-08-11 13:50:00,628.65,628.84,627.29,628.11,4260.0,626.9588,627.1483,625.6024,626.4202,4260.0
2022-08-11 14:00:00,627.94,628.02,626.79,627.41,4288.0,626.2507,626.3305,625.1038,625.7221,4288.0
2022-08-11 14:10:00,627.12,627.12,625.44,625.94,1992.0,625.4329,625.4329,623.7574,624.2561,1992.0
2022-08-11 14:20:00,626.48,627.36,625.72,627.07,3652.0,624.7946,625.6722,624.0366,625.383,3652.0
2022-08-11 14:30:00,626.97,627.02,625.47,625.67,2728.0,625.2833,625.3331,623.7873,623.9868,2728.0
2022-08-11 14:40:00,625.67,625.81,623.98,623.98,2801.0,623.9868,624.1264,622.3013,622.3013,2801.0
2022-08-11 14:50:00,624.23,624.35,622.36,624.35,6709.0,622.5507,622.6703,620.6857,622.6703,6709.0
2022-08-11 15:00:00,624.34,625.41,623.99,625.41,1937.0,622.6604,623.7275,622.3113,623.7275,1937.0
2022-08-11 15:10:00,625.6,625.6,623.56,624.07,2700.0,623.917,623.917,621.8825,622.3911,2700.0
2022-08-11 15:20:00,623.72,624.74,622.69,624.57,6368.0,622.042,623.0593,621.0148,622.8897,6368.0
2022-08-11 15:30:00,625.18,625.18,622.55,622.76,5035.0,623.4981,623.4981,620.8752,621.0846,5035.0
2022-08-11 15:40:00,622.7,623.62,622.69,623.42,5350.0,621.0248,621.9423,621.0148,621.7428,5350.0
2022-08-11 15:50:00,623.7,624.63,622.92,623.89,18538.0,622.0221,622.9496,621.2442,622.2116,18538.0
2022-08-12 09:30:00,628.87,629.62,625.43,629.0,7489.0,627.1782,627.9262,623.7474,627.3078,7489.0
2022-08-12 09:40:00,629.13,629.99,625.73,625.82,3987.0,627.4375,628.2952,624.0466,624.1364,3987.0
2022-08-12 09:50:00,626.86,628.82,626.86,628.8,2444.0,625.1736,627.1283,625.1736,627.1084,2444.0
2022-08-12 10:00:00,627.46,627.69,625.32,625.66,3156.0,625.772,626.0013,623.6377,623.9768,3156.0
2022-08-12 10:10:00,625.89,627.19,625.03,625.96,3458.0,624.2062,625.5027,623.3485,624.276,3458.0
2022-08-12 10:20:00,625.43,625.6,622.3,623.59,3808.0,623.7474,623.917,620.6258,621.9124,3808.0
2022-08-12 10:30:00,623.59,624.94,622.46,624.94,1666.0,621.9124,623.2587,620.7854,623.2587,1666.0
2022-08-12 10:40:00,624.33,626.46,623.84,626.3,2749.0,622.6504,624.7747,622.1617,624.6151,2749.0
2022-08-12 10:50:00,626.29,626.71,625.29,625.75,1870.0,624.6051,625.024,623.6078,624.0666,1870.0
2022-08-12 11:00:00,625.8,626.8,625.8,626.3,2067.0,624.1164,625.1137,624.1164,624.6151,2067.0
2022-08-12 11:10:00,627.02,627.8,626.51,627.77,1400.0,625.3331,626.1111,624.8245,626.0811,1400.0
2022-08-12 11:20:00,628.77,629.18,628.47,628.96,800.0,627.0784,627.4873,626.7792,627.2679,800.0
2022-08-12 11:30:00,628.63,630.48,628.58,630.45,3628.0,626.9388,628.7838,626.889,628.7539,3628.0
2022-08-12 11:40:00,630.09,630.34,629.36,630.34,1101.0,628.3949,628.6442,627.6669,628.6442,1101.0
2022-08-12 11:50:00,629.94,630.6,629.46,629.63,4544.0,628.2453,628.9035,627.7666,627.9361,4544.0
2022-08-12 12:00:00,630.26,631.71,630.26,631.71,1300.0,628.5644,630.0105,628.5644,630.0105,1300.0
2022-08-12 12:10:00,631.07,632.01,630.92,631.69,1200.0,629.3723,630.3097,629.2227,629.9906,1200.0
2022-08-12 12:20:00,631.79,632.37,631.71,631.71,1600.0,630.0903,630.6688,630.0105,630.0105,1600.0
2022-08-12 12:30:00,632.16,632.57,631.76,632.03,1627.0,630.4593,630.8682,630.0604,630.3297,1627.0
2022-08-12 12:40:00,631.78,631.78,631.41,631.73,1250.0,630.0803,630.0803,629.7113,630.0305,1250.0
2022-08-12 12:50:00,631.51,632.2,631.26,632.05,2107.0,629.8111,630.4992,629.5617,630.3496,2107.0
2022-08-12 13:00:00,632.07,632.32,632.06,632.29,400.0,630.3696,630.6189,630.3596,630.589,400.0
2022-08-12 13:10:00,632.29,632.29,630.11,630.36,3286.0,630.589,630.589,628.4148,628.6642,3286.0
2022-08-12 13:20:00,630.38,630.39,629.79,630.19,1223.0,628.6841,628.6941,628.0957,628.4946,1223.0
2022-08-12 13:30:00,630.21,630.68,629.77,629.77,2242.0,628.5146,628.9833,628.0758,628.0758,2242.0
2022-08-12 13:40:00,629.64,629.64,628.97,629.24,1000.0,627.9461,627.9461,627.2779,627.5472,1000.0
2022-08-12 13:50:00,629.23,629.47,629.1,629.42,900.0,627.5372,627.7766,627.4076,627.7267,900.0
2022-08-12 14:00:00,629.12,629.84,628.74,628.98,3524.0,627.4275,628.1456,627.0485,627.2879,3524.0
2022-08-12 14:10:00,628.5,628.69,628.07,628.15,1385.0,626.8092,626.9987,626.3803,626.4601,1385.0
2022-08-12 14:20:00,628.34,628.4,627.16,628.17,2630.0,626.6496,626.7094,625.4728,626.4801,2630.0
2022-08-12 14:30:00,628.57,629.02,628.56,628.86,1506.0,626.879,627.3278,626.869,627.1682,1506.0
2022-08-12 14:40:00,628.9,629.07,626.53,628.39,3905.0,627.2081,627.3776,624.8445,626.6995,3905.0
2022-08-12 14:50:00,628.41,628.61,627.86,628.21,1200.0,626.7194,626.9189,626.1709,626.5199,1200.0
2022-08-12 15:00:00,628.74,629.56,628.73,629.32,2600.0,627.0485,627.8663,627.0385,627.627,2600.0
2022-08-12 15:10:00,629.09,629.32,627.91,628.1,2434.0,627.3976,627.627,626.2208,626.4102,2434.0
2022-08-12 15:20:00,628.11,628.32,626.81,628.32,8665.0,626.4202,626.6297,625.1237,626.6297,8665.0
2022-08-12 15:30:00,628.87,629.21,628.14,628.67,3699.0,627.1782,627.5173,626.4501,626.9787,3699.0
2022-08-12 15:40:00,628.48,629.11,627.94,628.72,4134.0,626.7892,627.4175,626.2507,627.0286,4134.0
2022-08-12 15:50:00,629.08,629.28,627.48,628.72,18319.0,627.3876,627.5871,625.7919,627.0286,18319.0
2022-08-15 09:30:00,629.1,631.72,625.15,626.45,13836.0,627.4076,630.0205,623.4682,624.7647,13836.0
2022-08-15 09:40:00,627.85,630.84,627.05,627.86,10770.0,626.1609,629.1429,625.3631,626.1709,10770.0
2022-08-15 09:50:00,627.87,628.98,624.8,626.53,14971.0,626.1809,627.2879,623.1191,624.8445,14971.0
2022-08-15 10:00:00,624.99,629.0,624.98,627.39,5215.0,623.3086,627.3078,623.2986,625.7022,5215.0
2022-08-15 10:10:00,629.0,631.74,629.0,629.35,4535.0,627.3078,630.0405,627.3078,627.6569,4535.0
2022-08-15 10:20:00,628.49,630.32,628.49,630.3,2259.0,626.7992,628.6243,626.7992,628.6043,2259.0
2022-08-15 10:30:00,629.66,631.25,629.66,629.72,4232.0,627.966,629.5518,627.966,628.0259,4232.0
2022-08-15 10:40:00,629.11,630.45,629.1,629.76,2930.0,627.4175,628.7539,627.4076,628.0658,2930.0
2022-08-15 10:50:00,630.44,630.95,629.62,630.57,7019.0,628.7439,629.2526,627.9262,628.8736,7019.0
2022-08-15 11:00:00,631.18,631.23,630.45,630.74,8901.0,629.482,629.5318,628.7539,629.0431,8901.0
2022-08-15 11:10:00,630.79,630.79,627.34,628.73,2700.0,629.093,629.093,625.6523,627.0385,2700.0
2022-08-15 11:20:00,628.85,629.41,628.1,628.17,3344.0,627.1582,627.7167,626.4102,626.4801,3344.0
2022-08-15 11:30:00,628.74,628.97,628.44,628.62,900.0,627.0485,627.2779,626.7493,626.9288,900.0
2022-08-15 11:40:00,629.69,632.39,629.69,632.39,14784.0,627.996,630.6887,627.996,630.6887,14784.0
2022-08-15 11:50:00,632.69,633.12,631.94,632.82,4390.0,630.9879,631.4167,630.2399,631.1175,4390.0
2022-08-15 12:00:00,633.14,633.25,632.78,633.25,1300.0,631.4367,631.5464,631.0777,631.5464,1300.0
2022-08-15 12:10:00,632.27,632.37,631.61,632.22,2013.0,630.569,630.6688,629.9108,630.5192,2013.0
2022-08-15 12:20:00,631.78,632.54,631.78,632.54,1000.0,630.0803,630.8383,630.0803,630.8383,1000.0
2022-08-15 12:30:00,632.38,634.77,632.04,634.65,6701.0,630.6787,633.0623,630.3396,632.9426,6701.0
2022-08-15 12:40:00,634.89,635.18,634.61,635.0,6920.0,633.182,633.4712,632.9027,633.2917,6920.0
2022-08-15 12:50:00,635.0,635.13,634.42,634.82,5932.0,633.2917,633.4213,632.7132,633.1122,5932.0
2022-08-15 13:00:00,634.88,635.31,634.39,634.64,3597.0,633.172,633.6008,632.6833,632.9326,3597.0
2022-08-15 13:10:00,634.95,635.42,634.67,634.96,5086.0,633.2418,633.7106,632.9626,633.2518,5086.0
2022-08-15 13:20:00,634.84,635.22,634.76,635.22,2123.0,633.1321,633.5111,633.0523,633.5111,2123.0
2022-08-15 13:30:00,635.11,635.54,634.43,635.38,4200.0,633.4014,633.8302,632.7232,633.6707,4200.0
2022-08-15 13:40:00,635.52,635.52,634.91,634.92,1057.0,633.8103,633.8103,633.2019,633.2119,1057.0
2022-08-15 13:50:00,635.0,636.0,634.99,636.0,2578.0,633.2917,634.289,633.2817,634.289,2578.0
2022-08-15 14:00:00,635.38,635.63,634.94,635.63,700.0,633.6707,633.92,633.2318,633.92,700.0
2022-08-15 14:10:00,635.45,636.13,635.33,635.93,2259.0,633.7405,634.4186,633.6208,634.2192,2259.0
2022-08-15 14:20:00,636.4,636.49,635.83,636.03,2332.0,634.6879,634.7777,634.1194,634.3189,2332.0
2022-08-15 14:30:00,636.16,636.95,636.15,636.28,2023.0,634.4486,635.2364,634.4386,634.5682,2023.0
2022-08-15 14:40:00,636.75,638.0,636.72,637.75,2354.0,635.037,636.2836,635.0071,636.0343,2354.0
2022-08-15 14:50:00,637.86,638.43,637.86,638.4,1400.0,636.144,636.7125,636.144,636.6825,1400.0
2022-08-15 15:00:00,638.74,638.74,638.11,638.11,1047.0,637.0216,637.0216,636.3933,636.3933,1047.0
2022-08-15 15:10:00,638.46,640.64,638.13,640.64,5559.0,636.7424,638.9165,636.4133,638.9165,5559.0
2022-08-15 15:20:00,640.49,642.45,640.48,641.89,10665.0,638.7669,640.7216,638.7569,640.1631,10665.0
2022-08-15 15:30:00,641.81,642.6,640.04,641.27,27178.0,640.0834,640.8712,638.3181,639.5448,27178.0
2022-08-15 15:40:00,641.73,642.54,640.84,642.23,10785.0,640.0036,640.8114,639.116,640.5022,10785.0
2022-08-15 15:50:00,642.2,643.71,641.5,643.6,41851.0,640.4723,641.9782,639.7742,641.8685,41851.0
2022-08-16 09:30:00,641.52,645.0,640.0,643.79,13030.0,639.7941,643.2648,638.2782,642.058,13030.0
2022-08-16 09:40:00,644.41,646.0,642.4,642.47,11861.0,642.6764,644.2621,640.6718,640.7416,11861.0
2022-08-16 09:50:00,642.53,643.96,640.84,641.32,7390.0,640.8014,642.2276,639.116,639.5947,7390.0
2022-08-16 10:00:00,641.21,641.62,639.28,640.95,3884.0,639.485,639.8939,637.5602,639.2257,3884.0
2022-08-16 10:10:00,640.56,642.01,640.56,640.73,3110.0,638.8367,640.2828,638.8367,639.0063,3110.0
2022-08-16 10:20:00,641.12,642.62,640.98,641.0,1690.0,639.3952,640.8912,639.2556,639.2755,1690.0
2022-08-16 10:30:00,640.77,642.57,640.6,641.24,4794.0,639.0462,640.8413,638.8766,639.5149,4794.0
2022-08-16 10:40:00,641.93,642.03,641.26,641.58,3028.0,640.203,640.3028,639.5348,639.854,3028.0
2022-08-16 10:50:00,641.54,641.79,640.5,641.36,2750.0,639.8141,640.0634,638.7769,639.6346,2750.0
2022-08-16 11:00:00,641.27,641.87,640.85,641.78,2063.0,639.5448,640.1432,639.1259,640.0534,2063.0
2022-08-16 11:10:00,642.35,643.13,641.71,643.0,3786.0,640.6219,641.3998,639.9836,641.2702,3786.0
2022-08-16 11:20:00,643.43,644.38,642.8,642.91,2050.0,641.699,642.6464,641.0707,641.1804,2050.0
2022-08-16 11:30:00,643.36,645.17,643.31,644.76,5007.0,641.6292,643.4343,641.5793,643.0254,5007.0
2022-08-16 11:40:00,644.75,645.48,644.73,645.48,2435.0,643.0155,643.7435,642.9955,643.7435,2435.0
2022-08-16 11:50:00,645.58,646.0,645.4,645.96,2027.0,643.8432,644.2621,643.6637,644.2222,2027.0
2022-08-16 12:00:00,645.87,646.92,645.44,646.76,6693.0,644.1324,645.1796,643.7036,645.02,6693.0
2022-08-16 12:10:00,647.0,647.29,646.19,647.2,14977.0,645.2594,645.5486,644.4516,645.4589,14977.0
2022-08-16 12:20:00,647.77,647.8,647.08,647.39,800.0,646.0273,646.0572,645.3392,645.6483,800.0
2022-08-16 12:30:00,647.81,649.3,647.76,648.73,4569.0,646.0672,647.5532,646.0174,646.9847,4569.0
2022-08-16 12:40:00,648.85,649.2,648.67,649.19,1900.0,647.1044,647.4535,646.9249,647.4435,1900.0
2022-08-16 12:50:00,648.9,649.27,648.56,649.1,7616.0,647.1543,647.5233,646.8152,647.3537,7616.0
2022-08-16 13:00:00,649.11,649.32,648.78,649.32,1711.0,647.3637,647.5732,647.0346,647.5732,1711.0
2022-08-16 13:10:00,649.31,649.64,648.59,648.9,19780.0,647.5632,647.8923,646.8451,647.1543,19780.0
2022-08-16 13:20:00,648.8,649.79,646.95,647.12,19247.0,647.0546,648.0419,645.2095,645.3791,19247.0
2022-08-16 13:30:00,647.31,648.41,646.39,648.41,3650.0,645.5686,646.6656,644.651,646.6656,3650.0
2022-08-16 13:40:00,648.41,648.88,647.5,647.5,2120.0,646.6656,647.1343,645.7581,645.7581,2120.0
2022-08-16 13:50:00,647.15,648.51,647.15,648.0,3437.0,645.409,646.7653,645.409,646.2567,3437.0
2022-08-16 14:00:00,648.03,648.35,647.8,648.21,2911.0,646.2866,646.6058,646.0572,646.4661,2911.0
2022-08-16 14:10:00,648.59,648.95,648.17,648.5,2882.0,646.8451,647.2042,646.4262,646.7554,2882.0
2022-08-16 14:20:00,648.47,648.47,647.94,647.94,1791.0,646.7254,646.7254,646.1969,646.1969,1791.0
2022-08-16 14:30:00,648.09,648.22,646.91,647.19,25458.0,646.3465,646.4761,645.1696,645.4489,25458.0
2022-08-16 14:40:00,646.91,648.18,646.6,647.43,29720.0,645.1696,646.4362,644.8605,645.6882,29720.0
2022-08-16 14:50:00,647.57,648.5,645.4,648.21,19545.0,645.8279,646.7554,643.6637,646.4661,19545.0
2022-08-16 15:00:00,647.53,647.75,646.35,647.43,2818.0,645.788,646.0074,644.6111,645.6882,2818.0
2022-08-16 15:10:00,647.03,647.43,646.21,647.05,3976.0,645.2893,645.6882,644.4715,645.3093,3976.0
2022-08-16 15:20:00,647.12,648.12,646.8,647.86,15196.0,645.3791,646.3764,645.0599,646.1171,15196.0
2022-08-16 15:30:00,648.03,649.37,648.03,648.37,7049.0,646.2866,647.623,646.2866,646.6257,7049.0
2022-08-16 15:40:00,648.36,649.51,648.0,649.12,5004.0,646.6157,647.7626,646.2567,647.3737,5004.0
2022-08-16 15:50:00,649.32,649.32,647.72,648.66,27701.0,647.5732,647.5732,645.9775,646.9149,27701.0
2022-08-17 09:30:00,640.84,652.41,640.84,650.99,16927.0,639.116,650.6548,639.116,649.2387,16927.0
2022-08-17 09:40:00,651.34,652.52,647.94,649.24,3400.0,649.5877,650.7645,646.1969,647.4934,3400.0
2022-08-17 09:50:00,647.91,648.9,646.28,646.65,2577.0,646.1669,647.1543,644.5413,644.9103,2577.0
2022-08-17 10:00:00,648.1,648.1,645.63,646.04,1719.0,646.3564,646.3564,643.8931,644.302,1719.0
2022-08-17 10:10:00,645.89,645.89,643.68,644.73,3207.0,644.1524,644.1524,641.9483,642.9955,3207.0
2022-08-17 10:20:00,644.35,645.32,644.35,644.82,1400.0,642.6165,643.5839,642.6165,643.0853,1400.0
2022-08-17 10:30:00,645.3,646.16,645.05,645.56,3979.0,643.564,644.4217,643.3146,643.8233,3979.0
2022-08-17 10:40:00,645.99,646.89,645.99,646.15,3805.0,644.2521,645.1497,644.2521,644.4117,3805.0
2022-08-17 10:50:00,646.86,646.86,642.45,642.8,2989.0,645.1198,645.1198,640.7216,641.0707,2989.0
2022-08-17 11:00:00,642.8,645.01,641.01,642.53,4313.0,641.0707,643.2748,639.2855,640.8014,4313.0
2022-08-17 11:10:00,642.33,642.83,641.75,641.94,3948.0,640.602,641.1006,640.0235,640.213,3948.0
2022-08-17 11:20:00,641.85,642.67,640.28,642.67,4640.0,640.1233,640.941,638.5575,640.941,4640.0
2022-08-17 11:30:00,642.94,643.5,641.69,641.8,2274.0,641.2103,641.7688,639.9637,640.0734,2274.0
2022-08-17 11:40:00,642.14,642.79,639.72,640.07,7418.0,640.4125,641.0607,637.999,638.348,7418.0
2022-08-17 11:50:00,640.34,641.0,639.89,641.0,2854.0,638.6173,639.2755,638.1685,639.2755,2854.0
2022-08-17 12:00:00,640.75,641.61,640.46,641.61,2553.0,639.0262,639.8839,638.737,639.8839,2553.0
2022-08-17 12:10:00,641.72,643.64,641.45,643.61,2435.0,639.9936,641.9084,639.7243,641.8785,2435.0
2022-08-17 12:20:00,643.94,644.26,643.13,643.13,2322.0,642.2076,642.5268,641.3998,641.3998,2322.0
2022-08-17 12:30:00,642.82,643.68,642.42,643.15,2078.0,641.0906,641.9483,640.6917,641.4198,2078.0
2022-08-17 12:40:00,643.6,643.93,643.14,643.79,2887.0,641.8685,642.1977,641.4098,642.058,2887.0
2022-08-17 12:50:00,643.67,643.84,643.28,643.61,2084.0,641.9384,642.1079,641.5494,641.8785,2084.0
2022-08-17 13:00:00,643.56,643.56,641.95,641.95,2183.0,641.8287,641.8287,640.223,640.223,2183.0
2022-08-17 13:10:00,641.85,642.3,641.32,641.34,3079.0,640.1233,640.572,639.5947,639.6146,3079.0
2022-08-17 13:20:00,641.6,641.75,640.24,640.59,2488.0,639.8739,640.0235,638.5176,638.8666,2488.0
2022-08-17 13:30:00,640.44,640.75,638.84,639.52,4059.0,638.717,639.0262,637.1213,637.7995,4059.0
2022-08-17 13:40:00,639.57,639.68,638.89,639.4,2666.0,637.8494,637.9591,637.1712,637.6798,2666.0
2022-08-17 13:50:00,639.0,639.72,638.85,639.12,2510.0,637.2809,637.999,637.1313,637.4006,2510.0
2022-08-17 14:00:00,639.54,642.79,639.24,642.3,3321.0,637.8195,641.0607,637.5203,640.572,3321.0
2022-08-17 14:10:00,641.34,643.44,641.31,642.27,3011.0,639.6146,641.709,639.5847,640.5421,3011.0
2022-08-17 14:20:00,642.23,643.45,641.55,643.14,2324.0,640.5022,641.7189,639.8241,641.4098,2324.0
2022-08-17 14:30:00,643.16,643.69,642.65,642.94,2723.0,641.4297,641.9583,640.9211,641.2103,2723.0
2022-08-17 14:40:00,643.25,643.25,640.6,641.4,2400.0,641.5195,641.5195,638.8766,639.6745,2400.0
2022-08-17 14:50:00,641.48,641.48,640.53,640.53,2836.0,639.7542,639.7542,638.8068,638.8068,2836.0
2022-08-17 15:00:00,640.64,640.78,639.76,639.76,2572.0,638.9165,639.0561,638.0389,638.0389,2572.0
2022-08-17 15:10:00,639.72,639.72,638.12,638.19,3375.0,637.999,637.999,636.4033,636.4731,3375.0
2022-08-17 15:20:00,638.09,639.05,638.0,638.62,3956.0,636.3734,637.3308,636.2836,636.9019,3956.0
2022-08-17 15:30:00,638.74,639.38,638.37,639.36,7299.0,637.0216,637.6599,636.6526,637.64,7299.0
2022-08-17 15:40:00,639.12,640.34,637.87,637.88,8417.0,637.4006,638.6173,636.154,636.1639,8417.0
2022-08-17 15:50:00,637.86,638.14,635.74,636.89,23494.0,636.144,636.4232,634.0297,635.1766,23494.0
2022-08-18 09:30:00,636.11,636.11,628.34,629.77,11672.0,634.3987,634.3987,626.6496,628.0758,11672.0
2022-08-18 09:40:00,629.44,629.44,625.87,628.35,5442.0,627.7466,627.7466,624.1862,626.6596,5442.0
2022-08-18 09:50:00,629.63,631.96,629.63,631.9,2300.0,627.9361,630.2599,627.9361,630.2,2300.0
2022-08-18 10:00:00,631.74,633.38,630.35,632.43,3951.0,630.0405,631.676,628.6542,630.7286,3951.0
2022-08-18 10:10:00,632.64,634.21,632.27,632.32,1814.0,630.938,632.5038,630.569,630.6189,1814.0
2022-08-18 10:20:00,632.39,632.39,630.38,631.7,5684.0,630.6887,630.6887,628.6841,630.0006,5684.0
2022-08-18 10:30:00,631.86,634.11,630.06,632.43,5800.0,630.1601,632.4041,628.365,630.7286,5800.0
2022-08-18 10:40:00,632.63,633.75,632.23,632.24,1246.0,630.9281,632.045,630.5291,630.5391,1246.0
2022-08-18 10:50:00,631.95,633.39,631.22,631.22,2000.0,630.2499,631.686,629.5218,629.5218,2000.0
2022-08-18 11:00:00,632.58,632.8,631.1,631.11,2000.0,630.8782,631.0976,629.4022,629.4121,2000.0
2022-08-18 11:10:00,630.32,633.68,630.32,631.86,2600.0,628.6243,631.9752,628.6243,630.1601,2600.0
2022-08-18 11:20:00,631.64,632.65,631.3,631.91,600.0,629.9407,630.948,629.6016,630.21,600.0
2022-08-18 11:30:00,631.91,633.22,631.75,632.81,2713.0,630.21,631.5165,630.0504,631.1076,2713.0
2022-08-18 11:40:00,632.83,632.87,631.55,631.55,1310.0,631.1275,631.1674,629.851,629.851,1310.0
2022-08-18 11:50:00,632.35,632.71,631.95,632.09,1861.0,630.6488,631.0078,630.2499,630.3895,1861.0
2022-08-18 12:00:00,631.75,631.75,630.43,630.6,1458.0,630.0504,630.0504,628.734,628.9035,1458.0
2022-08-18 12:10:00,631.0,632.33,630.58,630.8,1478.0,629.3024,630.6289,628.8836,629.103,1478.0
2022-08-18 12:20:00,630.3,630.3,628.71,629.44,1657.0,628.6043,628.6043,627.0186,627.7466,1657.0
2022-08-18 12:30:00,629.54,629.54,628.2,628.2,1160.0,627.8464,627.8464,626.51,626.51,1160.0
2022-08-18 12:40:00,628.63,628.66,627.13,627.13,2264.0,626.9388,626.9687,625.4429,625.4429,2264.0
2022-08-18 12:50:00,626.58,626.88,626.1,626.76,2387.0,624.8943,625.1935,624.4156,625.0738,2387.0
2022-08-18 13:00:00,626.46,627.86,626.25,627.37,3161.0,624.7747,626.1709,624.5652,625.6822,3161.0
2022-08-18 13:10:00,626.75,627.37,625.42,625.46,8580.0,625.0639,625.6822,623.7375,623.7773,8580.0
2022-08-18 13:20:00,626.1,626.5,624.83,625.53,1996.0,624.4156,624.8145,623.149,623.8472,1996.0
2022-08-18 13:30:00,625.35,626.48,625.35,626.24,3743.0,623.6676,624.7946,623.6676,624.5552,3743.0
2022-08-18 13:40:00,625.87,626.57,625.14,626.21,2425.0,624.1862,624.8844,623.4582,624.5253,2425.0
2022-08-18 13:50:00,625.93,626.09,625.49,625.54,1986.0,624.2461,624.4057,623.8073,623.8571,1986.0
2022-08-18 14:00:00,625.55,625.77,624.01,625.25,7379.0,623.8671,624.0865,622.3312,623.5679,7379.0
2022-08-18 14:10:00,625.32,625.62,624.49,625.62,6399.0,623.6377,623.9369,622.81,623.9369,6399.0
2022-08-18 14:20:00,625.63,625.66,624.68,625.18,3002.0,623.9469,623.9768,622.9994,623.4981,3002.0
2022-08-18 14:30:00,625.1,625.17,624.24,624.92,1535.0,623.4183,623.4881,622.5606,623.2388,1535.0
2022-08-18 14:40:00,624.92,625.29,624.0,624.0,3271.0,623.2388,623.6078,622.3213,622.3213,3271.0
2022-08-18 14:50:00,624.18,625.52,624.17,624.81,5928.0,622.5008,623.8372,622.4908,623.1291,5928.0
2022-08-18 15:00:00,624.77,625.14,624.34,624.67,4531.0,623.0892,623.4582,622.6604,622.9895,4531.0
2022-08-18 15:10:00,624.64,625.53,624.22,625.12,7658.0,622.9596,623.8472,622.5407,623.4383,7658.0
2022-08-18 15:20:00,624.45,624.77,623.49,624.46,4957.0,622.7701,623.0892,621.8126,622.78,4957.0
2022-08-18 15:30:00,624.44,625.9,624.05,625.89,5740.0,622.7601,624.2162,622.3711,624.2062,5740.0
2022-08-18 15:40:00,626.04,626.04,623.84,624.68,11775.0,624.3558,624.3558,622.1617,622.9994,11775.0
2022-08-18 15:50:00,624.77,625.31,622.73,625.02,20118.0,623.0892,623.6277,621.0547,623.3385,20118.0
2022-08-19 09:30:00,620.94,624.15,617.07,617.07,28248.0,619.2695,622.4709,615.4099,615.4099,28248.0
2022-08-19 09:40:00,616.36,620.12,616.16,620.12,5367.0,614.7018,618.4517,614.5024,618.4517,5367.0
2022-08-19 09:50:00,621.16,621.16,617.23,618.93,4169.0,619.4889,619.4889,615.5695,617.2649,4169.0
2022-08-19 10:00:00,618.9,621.53,618.9,620.86,2612.0,617.235,619.8579,617.235,619.1897,2612.0
2022-08-19 10:10:00,620.38,620.73,618.95,620.73,906.0,618.711,619.0601,617.2849,619.0601,906.0
2022-08-19 10:20:00,621.8,621.8,620.54,620.64,1800.0,620.1272,620.1272,618.8706,618.9703,1800.0
2022-08-19 10:30:00,621.49,622.1,620.56,622.1,1975.0,619.818,620.4264,618.8905,620.4264,1975.0
2022-08-19 10:40:00,621.64,621.79,620.82,621.32,1503.0,619.9676,620.1172,619.1498,619.6485,1503.0
2022-08-19 10:50:00,620.63,620.64,619.64,619.73,2776.0,618.9603,618.9703,617.973,618.0628,2776.0
2022-08-19 11:00:00,619.83,619.83,618.87,618.87,2353.0,618.1625,618.1625,617.2051,617.2051,2353.0
2022-08-19 11:10:00,618.93,619.63,618.68,619.11,4191.0,617.2649,617.963,617.0156,617.4444,4191.0
2022-08-19 11:20:00,619.61,619.95,618.78,618.78,2815.0,617.9431,618.2822,617.1153,617.1153,2815.0
2022-08-19 11:30:00,618.05,620.45,617.95,620.12,2473.0,616.3873,618.7808,616.2875,618.4517,2473.0
2022-08-19 11:40:00,620.04,620.06,619.86,620.06,326.0,618.3719,618.3919,618.1924,618.3919,326.0
2022-08-19 11:50:00,620.1,620.47,619.38,619.61,1931.0,618.4318,618.8008,617.7137,617.9431,1931.0
2022-08-19 12:00:00,618.6,619.16,618.5,618.5,1222.0,616.9358,617.4943,616.8361,616.8361,1222.0
2022-08-19 12:10:00,618.62,619.33,618.62,619.33,3103.0,616.9557,617.6638,616.9557,617.6638,3103.0
2022-08-19 12:20:00,619.94,621.59,619.93,620.3,2334.0,618.2722,619.9178,618.2622,618.6312,2334.0
2022-08-19 12:30:00,621.45,621.45,620.68,620.68,805.0,619.7781,619.7781,619.0102,619.0102,805.0
2022-08-19 12:40:00,621.08,623.68,620.93,623.0,4163.0,619.4091,622.0021,619.2595,621.324,4163.0
2022-08-19 12:50:00,623.01,624.4,623.01,623.43,4039.0,621.3339,622.7202,621.3339,621.7528,4039.0
2022-08-19 13:00:00,623.79,623.93,622.85,622.86,1600.0,622.1118,622.2515,621.1744,621.1843,1600.0
2022-08-19 13:10:00,622.63,622.85,622.45,622.59,4197.0,620.955,621.1744,620.7754,620.9151,4197.0
2022-08-19 13:20:00,623.02,623.43,622.76,622.76,2324.0,621.3439,621.7528,621.0846,621.0846,2324.0
2022-08-19 13:30:00,622.19,622.38,622.18,622.38,2100.0,620.5161,620.7056,620.5062,620.7056,2100.0
2022-08-19 13:40:00,622.27,623.23,621.85,623.02,5321.0,620.5959,621.5533,620.1771,621.3439,5321.0
2022-08-19 13:50:00,623.01,623.78,622.86,623.78,1562.0,621.3339,622.1019,621.1843,622.1019,1562.0
2022-08-19 14:00:00,624.0,624.46,623.6,623.76,2200.0,622.3213,622.78,621.9223,622.0819,2200.0
2022-08-19 14:10:00,623.54,623.54,622.0,622.03,839.0,621.8625,621.8625,620.3267,620.3566,839.0
2022-08-19 14:20:00,621.59,621.79,619.64,619.64,3868.0,619.9178,620.1172,617.973,617.973,3868.0
2022-08-19 14:30:00,619.0,619.89,618.73,618.99,3129.0,617.3347,618.2223,617.0655,617.3248,3129.0
2022-08-19 14:40:00,619.41,619.75,618.64,619.46,4421.0,617.7436,618.0827,616.9757,617.7935,4421.0
2022-08-19 14:50:00,619.72,620.0,619.15,619.76,3988.0,618.0528,618.332,617.4843,618.0927,3988.0
2022-08-19 15:00:00,619.7,619.85,618.62,618.62,2885.0,618.0328,618.1824,616.9557,616.9557,2885.0
2022-08-19 15:10:00,618.74,620.9,618.74,620.14,10991.0,617.0754,619.2296,617.0754,618.4717,10991.0
2022-08-19 15:20:00,619.81,620.2,619.6,619.75,1527.0,618.1425,618.5315,617.9331,618.0827,1527.0
2022-08-19 15:30:00,619.84,620.29,619.1,619.57,2990.0,618.1725,618.6213,617.4345,617.9032,2990.0
2022-08-19 15:40:00,619.4,620.35,619.05,619.81,6430.0,617.7336,618.6811,617.3846,618.1425,6430.0
2022-08-19 15:50:00,620.0,620.42,618.3,618.33,18406.0,618.332,618.7509,616.6366,616.6665,18406.0
2022-08-22 09:30:00,615.8,620.45,615.8,619.82,6510.0,614.1433,618.7808,614.1433,618.1525,6510.0
2022-08-22 09:40:00,619.75,620.45,617.44,618.04,7010.0,618.0827,618.7808,615.7789,616.3773,7010.0
2022-08-22 09:50:00,617.07,617.07,615.1,615.48,3068.0,615.4099,615.4099,613.4452,613.8242,3068.0
2022-08-22 10:00:00,615.42,617.09,614.66,617.09,3339.0,613.7644,615.4299,613.0064,615.4299,3339.0
2022-08-22 10:10:00,616.77,617.85,616.02,616.02,4203.0,615.1107,616.1878,614.3627,614.3627,4203.0
2022-08-22 10:20:00,615.96,617.25,615.01,615.33,2311.0,614.3029,615.5894,613.3555,613.6746,2311.0
2022-08-22 10:30:00,615.18,615.4,614.81,614.9,2027.0,613.525,613.7444,613.156,613.2458,2027.0
2022-08-22 10:40:00,614.75,615.95,614.74,615.15,1202.0,613.0962,614.2929,613.0862,613.4951,1202.0
2022-08-22 10:50:00,615.75,616.43,614.12,614.12,1777.0,614.0935,614.7716,612.4679,612.4679,1777.0
2022-08-22 11:00:00,614.09,614.09,612.95,612.96,1108.0,612.4379,612.4379,611.301,611.311,1108.0
2022-08-22 11:10:00,612.94,613.54,612.37,613.54,900.0,611.291,611.8894,610.7226,611.8894,900.0
2022-08-22 11:20:00,612.98,613.56,612.9,613.35,1803.0,611.3309,611.9094,611.2511,611.6999,1803.0
2022-08-22 11:30:00,612.82,612.91,612.0,612.54,1800.0,611.1714,611.2611,610.3536,610.8921,1800.0
2022-08-22 11:40:00,613.16,613.57,612.01,612.58,1840.0,611.5104,611.9193,610.3635,610.932,1840.0
2022-08-22 11:50:00,613.23,614.0,613.03,613.04,1308.0,611.5802,612.3482,611.3808,611.3908,1308.0
2022-08-22 12:00:00,613.35,614.75,613.35,613.39,8480.0,611.6999,613.0962,611.6999,611.7398,8480.0
2022-08-22 12:10:00,613.46,613.67,613.23,613.67,878.0,611.8096,612.0191,611.5802,612.0191,878.0
2022-08-22 12:20:00,613.88,614.25,613.68,613.68,656.0,612.2285,612.5975,612.029,612.029,656.0
2022-08-22 12:30:00,613.45,613.83,613.21,613.83,1400.0,611.7997,612.1786,611.5603,612.1786,1400.0
2022-08-22 12:40:00,613.52,613.52,612.8,613.43,2680.0,611.8695,611.8695,611.1514,611.7797,2680.0
2022-08-22 12:50:00,614.37,614.56,613.99,614.56,562.0,612.7172,612.9067,612.3382,612.9067,562.0
2022-08-22 13:00:00,614.54,614.57,614.18,614.48,1399.0,612.8867,612.9166,612.5277,612.8269,1399.0
2022-08-22 13:10:00,614.21,614.34,612.2,613.01,7702.0,612.5576,612.6873,610.553,611.3608,7702.0
2022-08-22 13:20:00,613.27,613.59,612.57,613.59,974.0,611.6201,611.9393,610.922,611.9393,974.0
2022-08-22 13:30:00,613.26,613.28,611.9,611.9,2325.0,611.6102,611.6301,610.2538,610.2538,2325.0
2022-08-22 13:40:00,611.9,613.13,611.9,612.51,4542.0,610.2538,611.4805,610.2538,610.8622,4542.0
2022-08-22 13:50:00,612.51,612.51,611.42,612.26,4828.0,610.8622,610.8622,609.7751,610.6129,4828.0
2022-08-22 14:00:00,612.3,612.53,610.55,610.85,3878.0,610.6527,610.8821,608.9075,609.2067,3878.0
2022-08-22 14:10:00,610.82,610.88,609.92,609.92,1900.0,609.1767,609.2366,608.2792,608.2792,1900.0
2022-08-22 14:20:00,609.69,609.92,609.03,609.2,2590.0,608.0498,608.2792,607.3915,607.5611,2590.0
2022-08-22 14:30:00,609.11,609.45,608.58,609.17,2300.0,607.4713,607.8104,606.9428,607.5312,2300.0
2022-08-22 14:40:00,608.76,609.06,608.31,608.9,1328.0,607.1223,607.4215,606.6735,607.2619,1328.0
2022-08-22 14:50:00,608.9,609.49,608.82,609.49,2700.0,607.2619,607.8503,607.1821,607.8503,2700.0
2022-08-22 15:00:00,609.61,610.48,609.61,610.01,2907.0,607.97,608.8376,607.97,608.3689,2907.0
2022-08-22 15:10:00,610.3,610.85,609.31,610.85,8402.0,608.6581,609.2067,607.6708,609.2067,8402.0
2022-08-22 15:20:00,610.79,610.79,609.98,610.41,6710.0,609.1468,609.1468,608.339,608.7678,6710.0
2022-08-22 15:30:00,610.76,611.61,610.5,611.4,4903.0,609.1169,609.9646,608.8576,609.7552,4903.0
2022-08-22 15:40:00,611.25,611.35,609.96,610.77,12174.0,609.6056,609.7053,608.319,609.1269,12174.0
2022-08-22 15:50:00,610.6,612.68,610.28,612.11,35116.0,608.9573,611.0317,608.6382,610.4633,35116.0
2022-08-23 09:30:00,610.53,610.53,603.31,603.64,5143.0,608.8875,608.8875,601.6869,602.016,5143.0
2022-08-23 09:40:00,605.16,606.62,603.69,606.62,4688.0,603.532,604.988,602.0659,604.988,4688.0
2022-08-23 09:50:00,606.13,609.31,606.13,609.31,6419.0,604.4993,607.6708,604.4993,607.6708,6419.0
2022-08-23 10:00:00,608.89,610.44,608.62,610.19,1559.0,607.2519,608.7978,606.9826,608.5484,1559.0
2022-08-23 10:10:00,610.09,610.41,608.57,609.46,5455.0,608.4487,608.7678,606.9328,607.8204,5455.0
2022-08-23 10:20:00,609.43,610.88,608.79,610.63,7688.0,607.7905,609.2366,607.1522,608.9872,7688.0
2022-08-23 10:30:00,611.03,612.17,609.89,611.68,8779.0,609.3862,610.5231,608.2492,610.0344,8779.0
2022-08-23 10:40:00,611.08,611.08,610.09,610.67,3132.0,609.436,609.436,608.4487,609.0271,3132.0
2022-08-23 10:50:00,610.3,610.52,605.01,605.6,5945.0,608.6581,608.8775,603.3824,603.9708,5945.0
2022-08-23 11:00:00,606.1,606.31,604.45,604.91,3906.0,604.4694,604.6789,602.8239,603.2826,3906.0
2022-08-23 11:10:00,604.89,605.82,603.29,604.84,2871.0,603.2627,604.1902,601.667,603.2128,2871.0
2022-08-23 11:20:00,604.66,606.03,604.66,606.03,2553.0,603.0333,604.3996,603.0333,604.3996,2553.0
2022-08-23 11:30:00,605.75,607.49,605.75,606.97,5347.0,604.1204,605.8557,604.1204,605.3371,5347.0
2022-08-23 11:40:00,606.89,606.9,604.38,604.38,1200.0,605.2573,605.2673,602.7541,602.7541,1200.0
2022-08-23 11:50:00,604.34,604.59,603.09,604.03,3154.0,602.7142,602.9635,601.4675,602.405,3154.0
2022-08-23 12:00:00,604.1,604.1,602.55,602.56,2224.0,602.4748,602.4748,600.929,600.939,2224.0
2022-08-23 12:10:00,602.0,602.41,601.59,601.59,1500.0,600.3805,600.7894,599.9716,599.9716,1500.0
2022-08-23 12:20:00,601.34,602.17,601.34,601.75,1146.0,599.7222,600.55,599.7222,600.1311,1146.0
2022-08-23 12:30:00,602.05,603.1,601.67,602.88,753.0,600.4303,601.4775,600.0513,601.2581,753.0
2022-08-23 12:40:00,602.6,604.1,602.6,603.46,2600.0,600.9788,602.4748,600.9788,601.8365,2600.0
2022-08-23 12:50:00,603.53,603.59,603.1,603.1,2500.0,601.9063,601.9662,601.4775,601.4775,2500.0
2022-08-23 13:00:00,603.1,603.33,601.87,601.87,2735.0,601.4775,601.7069,600.2508,600.2508,2735.0
2022-08-23 13:10:00,602.36,602.46,601.67,601.91,2527.0,600.7395,600.8392,600.0513,600.2907,2527.0
2022-08-23 13:20:00,601.95,602.26,601.48,602.26,1476.0,600.3306,600.6398,599.8619,600.6398,1476.0
2022-08-23 13:30:00,602.02,602.62,602.02,602.12,600.0,600.4004,600.9988,600.4004,600.5001,600.0
2022-08-23 13:40:00,602.08,602.65,601.62,601.65,2029.0,600.4602,601.0287,600.0015,600.0314,2029.0
2022-08-23 13:50:00,602.0,602.14,600.82,600.83,3394.0,600.3805,600.5201,599.2036,599.2136,3394.0
2022-08-23 14:00:00,601.23,601.42,600.85,601.39,1286.0,599.6125,599.802,599.2336,599.7721,1286.0
2022-08-23 14:10:00,601.16,601.77,600.54,601.77,1931.0,599.5427,600.1511,598.9244,600.1511,1931.0
2022-08-23 14:20:00,601.49,602.0,600.78,602.0,2765.0,599.8718,600.3805,599.1637,600.3805,2765.0
2022-08-23 14:30:00,601.52,603.18,601.46,602.82,3698.0,599.9018,601.5573,599.8419,601.1983,3698.0
2022-08-23 14:40:00,603.41,604.32,603.34,604.07,2626.0,601.7867,602.6942,601.7169,602.4449,2626.0
2022-08-23 14:50:00,604.07,604.84,603.5,604.84,4020.0,602.4449,603.2128,601.8764,603.2128,4020.0
2022-08-23 15:00:00,604.51,605.5,604.07,605.5,2733.0,602.8837,603.871,602.4449,603.871,2733.0
2022-08-23 15:10:00,605.9,606.15,605.25,605.74,4421.0,604.27,604.5193,603.6217,604.1104,4421.0
2022-08-23 15:20:00,605.81,605.88,604.29,604.82,6620.0,604.1802,604.25,602.6643,603.1929,6620.0
2022-08-23 15:30:00,604.76,604.89,603.22,603.22,3783.0,603.133,603.2627,601.5972,601.5972,3783.0
2022-08-23 15:40:00,603.3,603.82,602.09,603.06,11204.0,601.677,602.1956,600.4702,601.4376,11204.0
2022-08-23 15:50:00,602.69,603.27,601.98,602.59,19127.0,601.0686,601.647,600.3605,600.9689,19127.0
2022-08-24 09:30:00,600.18,601.6,597.0,601.0,6519.0,598.5654,599.9815,595.3939,599.3831,6519.0
2022-08-24 09:40:00,600.93,601.18,599.24,601.02,7144.0,599.3133,599.5627,597.6279,599.4031,7144.0
2022-08-24 09:50:00,602.95,602.95,601.25,601.73,2104.0,601.3279,601.3279,599.6325,600.1112,2104.0
2022-08-24 10:00:00,602.86,603.15,601.14,601.32,2830.0,601.2381,601.5274,599.5228,599.7023,2830.0
2022-08-24 10:10:00,600.49,601.75,600.49,601.73,2951.0,598.8745,600.1311,598.8745,600.1112,2951.0
2022-08-24 10:20:00,602.33,602.76,600.51,600.51,1894.0,600.7096,601.1384,598.8945,598.8945,1894.0
2022-08-24 10:30:00,600.83,601.68,600.64,601.08,2100.0,599.2136,600.0613,599.0241,599.4629,2100.0
2022-08-24 10:40:00,602.17,602.46,601.15,601.41,1361.0,600.55,600.8392,599.5327,599.792,1361.0
2022-08-24 10:50:00,601.67,602.39,601.44,601.45,3300.0,600.0513,600.7694,599.822,599.8319,3300.0
2022-08-24 11:00:00,601.45,602.7,601.45,602.62,1857.0,599.8319,601.0786,599.8319,600.9988,1857.0
2022-08-24 11:10:00,602.8,603.63,602.6,603.62,3987.0,601.1783,602.0061,600.9788,601.9961,3987.0
2022-08-24 11:20:00,603.13,603.4,601.34,603.4,2041.0,601.5074,601.7767,599.7222,601.7767,2041.0
2022-08-24 11:30:00,603.85,604.26,603.36,604.11,2700.0,602.2255,602.6344,601.7368,602.4848,2700.0
2022-08-24 11:40:00,604.06,604.72,603.43,604.72,5766.0,602.4349,603.0931,601.8066,603.0931,5766.0
2022-08-24 11:50:00,604.69,605.07,604.66,605.06,7550.0,603.0632,603.4422,603.0333,603.4322,7550.0
2022-08-24 12:00:00,605.16,605.49,604.82,605.01,1100.0,603.532,603.8611,603.1929,603.3824,1100.0
2022-08-24 12:10:00,604.84,605.5,604.84,605.23,1032.0,603.2128,603.871,603.2128,603.6018,1032.0
2022-08-24 12:20:00,605.4,605.73,603.96,603.96,6032.0,603.7713,604.1004,602.3352,602.3352,6032.0
2022-08-24 12:30:00,603.55,603.56,602.65,603.02,1203.0,601.9263,601.9363,601.0287,601.3977,1203.0
2022-08-24 12:40:00,603.48,603.56,602.14,602.77,1800.0,601.8565,601.9363,600.5201,601.1484,1800.0
2022-08-24 12:50:00,602.54,602.66,601.89,602.66,1100.0,600.919,601.0387,600.2708,601.0387,1100.0
2022-08-24 13:00:00,602.63,603.35,602.35,603.13,1601.0,601.0088,601.7268,600.7295,601.5074,1601.0
2022-08-24 13:10:00,603.13,604.11,602.72,603.12,3903.0,601.5074,602.4848,601.0985,601.4974,3903.0
2022-08-24 13:20:00,602.68,602.68,601.3,601.3,1100.0,601.0586,601.0586,599.6823,599.6823,1100.0
2022-08-24 13:30:00,601.02,601.58,599.47,600.0,6406.0,599.4031,599.9616,597.8573,598.3858,6406.0
2022-08-24 13:40:00,599.51,601.61,599.16,601.61,1725.0,597.8972,599.9915,597.5481,599.9915,1725.0
2022-08-24 13:50:00,601.8,602.69,601.52,602.39,1778.0,600.181,601.0686,599.9018,600.7694,1778.0
2022-08-24 14:00:00,602.22,602.79,601.61,602.22,2773.0,600.5999,601.1683,599.9915,600.5999,2773.0
2022-08-24 14:10:00,602.43,602.45,601.46,601.62,2000.0,600.8093,600.8292,599.8419,600.0015,2000.0
2022-08-24 14:20:00,601.51,602.14,601.51,601.87,2025.0,599.8918,600.5201,599.8918,600.2508,2025.0
2022-08-24 14:30:00,602.2,602.2,601.25,601.66,1500.0,600.5799,600.5799,599.6325,600.0414,1500.0
2022-08-24 14:40:00,602.07,602.07,601.71,602.06,1063.0,600.4503,600.4503,600.0912,600.4403,1063.0
2022-08-24 14:50:00,602.49,602.77,602.23,602.33,3661.0,600.8691,601.1484,600.6098,600.7096,3661.0
2022-08-24 15:00:00,601.96,602.79,601.86,602.72,2759.0,600.3406,601.1683,600.2408,601.0985,2759.0
2022-08-24 15:10:00,602.95,604.22,602.94,604.22,900.0,601.3279,602.5945,601.3179,602.5945,900.0
2022-08-24 15:20:00,603.88,605.42,603.88,605.17,1895.0,602.2554,603.7913,602.2554,603.5419,1895.0
2022-08-24 15:30:00,604.84,604.88,603.57,603.97,2214.0,603.2128,603.2527,601.9462,602.3452,2214.0
2022-08-24 15:40:00,603.9,603.96,603.18,603.63,6649.0,602.2753,602.3352,601.5573,602.0061,6649.0
2022-08-24 15:50:00,604.1,604.34,602.1,602.64,14525.0,602.4748,602.7142,600.4802,601.0187,14525.0
2022-08-25 09:30:00,605.92,607.92,600.02,602.35,4856.0,604.2899,606.2845,598.4058,600.7295,4856.0
2022-08-25 09:40:00,601.46,602.22,600.53,601.92,2036.0,599.8419,600.5999,598.9144,600.3007,2036.0
2022-08-25 09:50:00,602.76,604.02,601.5,604.0,4210.0,601.1384,602.395,599.8818,602.3751,4210.0
2022-08-25 10:00:00,603.14,604.54,602.27,602.34,1808.0,601.5174,602.9136,600.6497,600.7195,1808.0
2022-08-25 10:10:00,602.91,604.68,602.09,603.2,1612.0,601.288,603.0532,600.4702,601.5772,1612.0
2022-08-25 10:20:00,603.5,603.82,603.11,603.74,1037.0,601.8764,602.1956,601.4875,602.1158,1037.0
2022-08-25 10:30:00,604.17,604.24,602.94,603.15,2015.0,602.5446,602.6144,601.3179,601.5274,2015.0
2022-08-25 10:40:00,602.22,602.47,601.53,601.76,1200.0,600.5999,600.8492,599.9117,600.1411,1200.0
2022-08-25 10:50:00,601.77,601.77,600.82,600.83,1011.0,600.1511,600.1511,599.2036,599.2136,1011.0
2022-08-25 11:00:00,600.42,601.16,599.51,600.69,3606.0,598.8047,599.5427,597.8972,599.074,3606.0
2022-08-25 11:10:00,600.2,600.89,599.8,600.51,2661.0,598.5853,599.2734,598.1864,598.8945,2661.0
2022-08-25 11:20:00,600.83,601.75,600.76,601.75,800.0,599.2136,600.1311,599.1438,600.1311,800.0
2022-08-25 11:30:00,600.76,601.71,600.76,601.65,1046.0,599.1438,600.0912,599.1438,600.0314,1046.0
2022-08-25 11:40:00,601.75,602.52,601.74,602.52,2004.0,600.1311,600.8991,600.1212,600.8991,2004.0
2022-08-25 11:50:00,603.13,603.18,601.88,602.95,1510.0,601.5074,601.5573,600.2608,601.3279,1510.0
2022-08-25 12:00:00,602.94,603.02,602.22,603.01,701.0,601.3179,601.3977,600.5999,601.3877,701.0
2022-08-25 12:10:00,602.82,603.31,602.25,602.68,1045.0,601.1983,601.6869,600.6298,601.0586,1045.0
2022-08-25 12:20:00,602.75,602.98,602.17,602.51,3702.0,601.1284,601.3578,600.55,600.8891,3702.0
2022-08-25 12:30:00,602.22,602.38,600.7,600.91,1318.0,600.5999,600.7594,599.084,599.2934,1318.0
2022-08-25 12:40:00,600.42,601.07,600.41,600.47,1801.0,598.8047,599.453,598.7947,598.8546,1801.0
2022-08-25 12:50:00,600.95,601.31,600.95,601.31,200.0,599.3333,599.6923,599.3333,599.6923,200.0
2022-08-25 13:00:00,601.8,601.8,601.17,601.29,600.0,600.181,600.181,599.5527,599.6724,600.0
2022-08-25 13:10:00,601.64,602.61,601.64,602.05,1926.0,600.0214,600.9888,600.0214,600.4303,1926.0
2022-08-25 13:20:00,602.05,602.19,601.8,602.0,1900.0,600.4303,600.5699,600.181,600.3805,1900.0
2022-08-25 13:30:00,602.05,602.55,601.64,602.55,1100.0,600.4303,600.929,600.0214,600.929,1100.0
2022-08-25 13:40:00,602.83,603.21,602.45,602.98,2700.0,601.2082,601.5872,600.8292,601.3578,2700.0
2022-08-25 13:50:00,603.13,603.18,602.22,602.22,3406.0,601.5074,601.5573,600.5999,600.5999,3406.0
2022-08-25 14:00:00,602.71,602.87,601.54,601.55,1203.0,601.0885,601.2481,599.9217,599.9317,1203.0
2022-08-25 14:10:00,601.89,602.32,601.89,602.0,3825.0,600.2708,600.6996,600.2708,600.3805,3825.0
2022-08-25 14:20:00,601.67,602.33,601.67,602.33,2400.0,600.0513,600.7096,600.0513,600.7096,2400.0
2022-08-25 14:30:00,602.4,602.72,601.68,601.68,2043.0,600.7794,601.0985,600.0613,600.0613,2043.0
2022-08-25 14:40:00,601.57,602.32,601.37,602.02,1100.0,599.9516,600.6996,599.7522,600.4004,1100.0
2022-08-25 14:50:00,601.77,602.05,601.31,602.0,1400.0,600.1511,600.4303,599.6923,600.3805,1400.0
2022-08-25 15:00:00,601.36,601.89,601.35,601.58,1607.0,599.7422,600.2708,599.7322,599.9616,1607.0
2022-08-25 15:10:00,601.45,602.12,601.45,601.83,1700.0,599.8319,600.5001,599.8319,600.2109,1700.0
2022-08-25 15:20:00,601.59,602.16,601.54,601.54,10319.0,599.9716,600.54,599.9217,599.9217,10319.0
2022-08-25 15:30:00,601.57,602.16,600.99,602.09,17884.0,599.9516,600.54,599.3732,600.4702,17884.0
2022-08-25 15:40:00,602.14,603.69,601.95,603.69,10948.0,600.5201,602.0659,600.3306,602.0659,10948.0
2022-08-25 15:50:00,603.87,604.13,602.92,603.8,18513.0,602.2454,602.5047,601.298,602.1756,18513.0
2022-08-26 09:30:00,604.71,608.11,601.47,608.11,7803.0,603.0832,606.474,599.8519,606.474,7803.0
2022-08-26 09:40:00,606.99,606.99,604.43,605.19,1950.0,605.357,605.357,602.8039,603.5619,1950.0
2022-08-26 09:50:00,605.92,607.5,605.57,606.69,2841.0,604.2899,605.8657,603.9409,605.0578,2841.0
2022-08-26 10:00:00,607.72,607.96,602.06,606.36,3105.0,606.0851,606.3244,600.4403,604.7287,3105.0
2022-08-26 10:10:00,608.69,609.79,606.78,609.79,4245.0,607.0525,608.1495,605.1476,608.1495,4245.0
2022-08-26 10:20:00,609.85,609.85,602.86,603.99,4534.0,608.2093,608.2093,601.2381,602.3651,4534.0
2022-08-26 10:30:00,603.45,604.37,602.13,602.82,4188.0,601.8266,602.7441,600.5101,601.1983,4188.0
2022-08-26 10:40:00,603.92,606.3,603.92,605.76,5403.0,602.2953,604.6689,602.2953,604.1303,5403.0
2022-08-26 10:50:00,604.82,605.32,604.25,605.32,2275.0,603.1929,603.6915,602.6244,603.6915,2275.0
2022-08-26 11:00:00,605.24,605.24,602.41,602.74,4650.0,603.6117,603.6117,600.7894,601.1185,4650.0
2022-08-26 11:10:00,603.25,603.34,602.21,602.97,5601.0,601.6271,601.7169,600.5899,601.3478,5601.0
2022-08-26 11:20:00,602.97,603.43,602.0,603.37,3425.0,601.3478,601.8066,600.3805,601.7468,3425.0
2022-08-26 11:30:00,604.0,604.61,602.62,603.17,3482.0,602.3751,602.9834,600.9988,601.5473,3482.0
2022-08-26 11:40:00,602.46,603.79,602.26,603.79,900.0,600.8392,602.1656,600.6398,602.1656,900.0
2022-08-26 11:50:00,603.76,603.76,601.64,602.04,2336.0,602.1357,602.1357,600.0214,600.4204,2336.0
2022-08-26 12:00:00,602.55,602.56,599.89,600.3,2658.0,600.929,600.939,598.2761,598.685,2658.0
2022-08-26 12:10:00,600.3,601.35,600.0,601.35,733.0,598.685,599.7322,598.3858,599.7322,733.0
2022-08-26 12:20:00,601.65,601.68,601.31,601.68,699.0,600.0314,600.0613,599.6923,600.0613,699.0
2022-08-26 12:30:00,601.27,602.68,601.24,601.71,1709.0,599.6524,601.0586,599.6225,600.0912,1709.0
2022-08-26 12:40:00,602.61,603.7,602.61,603.7,1159.0,600.9888,602.0759,600.9888,602.0759,1159.0
2022-08-26 12:50:00,602.88,602.89,601.41,602.4,1301.0,601.2581,601.2681,599.792,600.7794,1301.0
2022-08-26 13:00:00,602.1,604.47,602.1,604.47,1800.0,600.4802,602.8438,600.4802,602.8438,1800.0
2022-08-26 13:10:00,604.06,604.43,603.8,603.86,1104.0,602.4349,602.8039,602.1756,602.2355,1104.0
2022-08-26 13:20:00,604.14,604.91,604.14,604.58,1301.0,602.5147,603.2826,602.5147,602.9535,1301.0
2022-08-26 13:30:00,604.99,604.99,603.46,603.47,1000.0,603.3624,603.3624,601.8365,601.8465,1000.0
2022-08-26 13:40:00,603.07,603.07,601.01,601.61,1594.0,601.4476,601.4476,599.3931,599.9915,1594.0
2022-08-26 13:50:00,601.01,601.03,599.66,600.04,2070.0,599.3931,599.4131,598.0468,598.4257,2070.0
2022-08-26 14:00:00,600.04,600.44,599.66,600.26,1702.0,598.4257,598.8247,598.0468,598.6451,1702.0
2022-08-26 14:10:00,600.18,600.93,600.18,600.75,2247.0,598.5654,599.3133,598.5654,599.1338,2247.0
2022-08-26 14:20:00,600.6,601.67,600.13,601.38,2800.0,598.9842,600.0513,598.5155,599.7621,2800.0
2022-08-26 14:30:00,600.82,601.23,600.0,600.0,1820.0,599.2036,599.6125,598.3858,598.3858,1820.0
2022-08-26 14:40:00,600.56,600.56,599.4,599.53,3712.0,598.9443,598.9443,597.7875,597.9171,3712.0
2022-08-26 14:50:00,600.15,600.43,598.96,598.96,2819.0,598.5354,598.8147,597.3486,597.3486,2819.0
2022-08-26 15:00:00,598.64,599.76,597.45,597.88,3551.0,597.0295,598.1465,595.8427,596.2715,3551.0
2022-08-26 15:10:00,597.53,598.5,596.89,598.5,3407.0,595.9225,596.8899,595.2842,596.8899,3407.0
2022-08-26 15:20:00,598.07,598.5,597.07,597.67,5586.0,596.461,596.8899,595.4637,596.0621,5586.0
2022-08-26 15:30:00,597.08,597.85,596.23,597.64,4755.0,595.4737,596.2416,594.626,596.0322,4755.0
2022-08-26 15:40:00,597.96,599.01,597.1,597.81,8364.0,596.3513,597.3985,595.4936,596.2017,8364.0
2022-08-26 15:50:00,598.05,598.08,595.49,596.05,30198.0,596.4411,596.471,593.888,594.4465,30198.0
2022-08-29 09:30:00,592.36,594.99,590.89,594.37,8580.0,590.7664,593.3893,589.3003,592.771,8580.0
2022-08-29 09:40:00,592.86,596.21,591.3,593.1,13576.0,591.265,594.606,589.7092,591.5044,13576.0
2022-08-29 09:50:00,593.7,593.77,591.94,592.27,2619.0,592.1028,592.1726,590.3475,590.6766,2619.0
2022-08-29 10:00:00,591.75,592.93,591.44,592.75,3838.0,590.158,591.3349,589.8489,591.1553,3838.0
2022-08-29 10:10:00,593.6,594.25,592.57,593.88,2630.0,592.0031,592.6513,590.9758,592.2823,2630.0
2022-08-29 10:20:00,593.9,595.64,593.46,594.92,5882.0,592.3023,594.0376,591.8634,593.3195,5882.0
2022-08-29 10:30:00,594.09,595.36,591.56,591.56,1535.0,592.4917,593.7583,589.9685,589.9685,1535.0
2022-08-29 10:40:00,591.04,591.62,589.79,589.79,3174.0,589.4499,590.0284,588.2033,588.2033,3174.0
2022-08-29 10:50:00,589.82,590.55,587.4,588.47,4464.0,588.2332,588.9613,585.8197,586.8869,4464.0
2022-08-29 11:00:00,588.7,590.68,588.7,590.68,4683.0,587.1162,589.0909,587.1162,589.0909,4683.0
2022-08-29 11:10:00,591.27,591.83,591.27,591.7,710.0,589.6793,590.2378,589.6793,590.1082,710.0
2022-08-29 11:20:00,591.7,593.49,591.7,592.95,2000.0,590.1082,591.8934,590.1082,591.3548,2000.0
2022-08-29 11:30:00,592.65,595.2,592.31,593.41,3166.0,591.0556,593.5988,590.7165,591.8136,3166.0
2022-08-29 11:40:00,592.79,593.27,592.08,593.27,1094.0,591.1952,591.6739,590.4871,591.6739,1094.0
2022-08-29 11:50:00,593.48,593.72,593.48,593.7,300.0,591.8834,592.1227,591.8834,592.1028,300.0
2022-08-29 12:00:00,593.93,595.34,593.93,594.86,1547.0,592.3322,593.7384,592.3322,593.2597,1547.0
2022-08-29 12:10:00,594.7,594.89,594.44,594.89,505.0,593.1001,593.2896,592.8408,593.2896,505.0
2022-08-29 12:20:00,595.02,595.31,594.7,594.7,1477.0,593.4192,593.7085,593.1001,593.1001,1477.0
2022-08-29 12:30:00,594.71,595.0,594.4,594.72,700.0,593.1101,593.3993,592.8009,593.12,700.0
2022-08-29 12:40:00,595.18,596.14,595.18,596.13,604.0,593.5788,594.5362,593.5788,594.5263,604.0
2022-08-29 12:50:00,596.26,597.12,596.26,597.12,1933.0,594.6559,595.5136,594.6559,595.5136,1933.0
2022-08-29 13:00:00,596.86,597.27,596.76,597.03,1907.0,595.2543,595.6632,595.1546,595.4238,1907.0
2022-08-29 13:10:00,596.44,596.8,595.24,595.76,3699.0,594.8354,595.1944,593.6386,594.1572,3699.0
2022-08-29 13:20:00,595.52,595.89,595.32,595.89,940.0,593.9179,594.2869,593.7184,594.2869,940.0
2022-08-29 13:30:00,596.15,598.25,595.87,598.25,3461.0,594.5462,596.6405,594.267,596.6405,3461.0
2022-08-29 13:40:00,598.2,599.59,597.84,599.58,3400.0,596.5907,597.9769,596.2317,597.967,3400.0
2022-08-29 13:50:00,599.38,599.73,597.74,597.8,1900.0,597.7675,598.1166,596.1319,596.1918,1900.0
2022-08-29 14:00:00,597.73,598.08,597.39,597.39,2141.0,596.1219,596.471,595.7829,595.7829,2141.0
2022-08-29 14:10:00,596.48,596.6,595.17,595.18,2441.0,594.8753,594.995,593.5688,593.5788,2441.0
2022-08-29 14:20:00,595.16,596.35,595.06,595.52,2525.0,593.5589,594.7457,593.4591,593.9179,2525.0
2022-08-29 14:30:00,596.13,597.18,596.12,596.66,1528.0,594.5263,595.5734,594.5163,595.0548,1528.0
2022-08-29 14:40:00,596.84,597.08,596.46,596.96,1384.0,595.2343,595.4737,594.8554,595.354,1384.0
2022-08-29 14:50:00,596.73,597.21,596.08,597.21,1417.0,595.1246,595.6033,594.4764,595.6033,1417.0
2022-08-29 15:00:00,597.18,597.75,596.35,596.35,1675.0,595.5734,596.1419,594.7457,594.7457,1675.0
2022-08-29 15:10:00,596.39,597.93,595.95,597.5,7915.0,594.7856,596.3214,594.3467,595.8926,7915.0
2022-08-29 15:20:00,597.4,597.49,595.85,596.04,5862.0,595.7928,595.8826,594.247,594.4365,5862.0
2022-08-29 15:30:00,596.04,596.28,595.04,596.0,6719.0,594.4365,594.6758,593.4392,594.3966,6719.0
2022-08-29 15:40:00,595.97,595.97,595.25,595.27,4884.0,594.3667,594.3667,593.6486,593.6686,4884.0
2022-08-29 15:50:00,595.2,595.24,592.16,592.27,21175.0,593.5988,593.6386,590.5669,590.6766,21175.0
2022-08-30 09:30:00,595.0,596.41,594.11,595.08,5393.0,593.3993,594.8055,592.5117,593.4791,5393.0
2022-08-30 09:40:00,594.38,595.41,593.27,595.0,8222.0,592.781,593.8082,591.6739,593.3993,8222.0
2022-08-30 09:50:00,595.17,595.17,591.55,592.32,1809.0,593.5688,593.5688,589.9586,590.7265,1809.0
2022-08-30 10:00:00,592.26,593.11,589.91,591.02,3538.0,590.6667,591.5144,588.323,589.43,3538.0
2022-08-30 10:10:00,590.46,591.98,589.85,591.97,2751.0,588.8715,590.3874,588.2631,590.3774,2751.0
2022-08-30 10:20:00,591.54,592.91,591.03,592.38,1622.0,589.9486,591.3149,589.44,590.7863,1622.0
2022-08-30 10:30:00,592.76,592.76,588.04,588.04,4416.0,591.1653,591.1653,586.458,586.458,4416.0
2022-08-30 10:40:00,588.07,588.33,585.65,586.02,2800.0,586.4879,586.7472,584.0744,584.4434,2800.0
2022-08-30 10:50:00,586.0,587.52,585.96,587.34,6330.0,584.4235,585.9394,584.3836,585.7599,6330.0
2022-08-30 11:00:00,588.36,589.3,587.62,587.99,3439.0,586.7772,587.7146,586.0391,586.4081,3439.0
2022-08-30 11:10:00,587.38,590.61,586.21,590.52,2324.0,585.7998,589.0211,584.6329,588.9313,2324.0
2022-08-30 11:20:00,590.47,590.82,589.81,590.19,4140.0,588.8815,589.2305,588.2233,588.6022,4140.0
2022-08-30 11:30:00,589.81,590.93,587.82,587.82,1458.0,588.2233,589.3402,586.2386,586.2386,1458.0
2022-08-30 11:40:00,588.15,589.48,587.29,587.29,900.0,586.5677,587.8941,585.71,585.71,900.0
2022-08-30 11:50:00,587.96,588.53,587.76,588.53,1172.0,586.3782,586.9467,586.1788,586.9467,1172.0
2022-08-30 12:00:00,588.05,588.17,586.68,586.68,1779.0,586.468,586.5877,585.1017,585.1017,1779.0
2022-08-30 12:10:00,586.75,588.66,586.75,587.88,1294.0,585.1715,587.0763,585.1715,586.2984,1294.0
2022-08-30 12:20:00,587.6,587.75,586.43,587.04,1399.0,586.0192,586.1688,584.8523,585.4607,1399.0
2022-08-30 12:30:00,587.85,588.56,587.34,588.56,1900.0,586.2685,586.9766,585.7599,586.9766,1900.0
2022-08-30 12:40:00,588.59,589.87,588.12,589.57,4230.0,587.0065,588.2831,586.5378,587.9839,4230.0
2022-08-30 12:50:00,589.93,590.09,589.48,590.09,1300.0,588.3429,588.5025,587.8941,588.5025,1300.0
2022-08-30 13:00:00,589.87,590.85,589.67,590.63,2767.0,588.2831,589.2605,588.0836,589.041,2767.0
2022-08-30 13:10:00,590.56,590.56,589.15,589.7,2400.0,588.9712,588.9712,587.565,588.1135,2400.0
2022-08-30 13:20:00,589.79,590.37,589.58,590.24,1926.0,588.2033,588.7817,587.9939,588.6521,1926.0
2022-08-30 13:30:00,590.84,591.87,590.84,591.51,3899.0,589.2505,590.2777,589.2505,589.9187,3899.0
2022-08-30 13:40:00,591.79,592.37,590.66,591.83,5304.0,590.1979,590.7764,589.071,590.2378,5304.0
2022-08-30 13:50:00,591.45,592.69,591.45,592.14,1147.0,589.8588,591.0955,589.8588,590.547,1147.0
2022-08-30 14:00:00,592.07,592.24,591.34,592.06,1500.0,590.4772,590.6467,589.7491,590.4672,1500.0
2022-08-30 14:10:00,591.5,591.98,591.3,591.72,1400.0,589.9087,590.3874,589.7092,590.1281,1400.0
2022-08-30 14:20:00,591.51,592.1,590.44,590.76,1575.0,589.9187,590.5071,588.8516,589.1707,1575.0
2022-08-30 14:30:00,590.2,590.57,588.94,589.73,4206.0,588.6122,588.9812,587.3556,588.1435,4206.0
2022-08-30 14:40:00,589.79,589.79,587.16,587.6,5591.0,588.2033,588.2033,585.5804,586.0192,5591.0
2022-08-30 14:50:00,586.96,588.42,586.88,588.02,2511.0,585.3809,586.837,585.3011,586.4381,2511.0
2022-08-30 15:00:00,588.15,589.62,588.15,589.48,1805.0,586.5677,588.0338,586.5677,587.8941,1805.0
2022-08-30 15:10:00,589.65,590.2,588.58,588.98,1844.0,588.0637,588.6122,586.9966,587.3955,1844.0
2022-08-30 15:20:00,589.14,589.14,587.95,588.3,2657.0,587.5551,587.5551,586.3683,586.7173,2657.0
2022-08-30 15:30:00,587.9,588.55,587.24,588.22,3206.0,586.3184,586.9666,585.6602,586.6375,3206.0
2022-08-30 15:40:00,588.58,590.12,587.58,588.02,6010.0,586.9966,588.5324,585.9993,586.4381,6010.0
2022-08-30 15:50:00,588.12,589.24,587.63,588.56,12029.0,586.5378,587.6548,586.0491,586.9766,12029.0
2022-08-31 09:30:00,591.84,594.69,591.05,591.08,41948.0,590.2478,593.0901,589.4599,589.4898,41948.0
2022-08-31 09:40:00,591.0,596.88,589.3,596.18,11454.0,589.4101,595.2742,587.7146,594.5761,11454.0
2022-08-31 09:50:00,596.77,598.25,593.92,593.92,3499.0,595.1645,596.6405,592.3222,592.3222,3499.0
2022-08-31 10:00:00,594.1,594.1,589.07,590.39,7546.0,592.5017,592.5017,587.4852,588.8017,7546.0
2022-08-31 10:10:00,591.19,593.25,590.51,591.76,8707.0,589.5995,591.654,588.9214,590.168,8707.0
2022-08-31 10:20:00,592.16,593.0,590.8,592.31,3666.0,590.5669,591.4047,589.2106,590.7165,3666.0
2022-08-31 10:30:00,592.78,593.68,590.47,590.79,3689.0,591.1853,592.0828,588.8815,589.2006,3689.0
2022-08-31 10:40:00,590.75,592.6,590.57,591.91,2800.0,589.1607,591.0057,588.9812,590.3176,2800.0
2022-08-31 10:50:00,592.84,593.14,591.32,591.87,6450.0,591.2451,591.5443,589.7292,590.2777,6450.0
2022-08-31 11:00:00,591.38,591.44,586.51,586.78,1880.0,589.789,589.8489,584.9321,585.2014,1880.0
2022-08-31 11:10:00,586.92,587.2,585.86,586.92,5001.0,585.341,585.6203,584.2839,585.341,5001.0
2022-08-31 11:20:00,586.5,586.5,585.35,585.8,4900.0,584.9222,584.9222,583.7753,584.224,4900.0
2022-08-31 11:30:00,586.58,587.71,585.89,587.12,2536.0,585.0019,586.1289,584.3138,585.5405,2536.0
2022-08-31 11:40:00,586.64,588.35,586.64,588.24,2429.0,585.0618,586.7672,585.0618,586.6575,2429.0
2022-08-31 11:50:00,588.18,589.04,587.99,589.04,5436.0,586.5976,587.4553,586.4081,587.4553,5436.0
2022-08-31 12:00:00,588.69,588.9,587.56,587.89,4028.0,587.1063,587.3157,585.9793,586.3084,4028.0
2022-08-31 12:10:00,587.35,587.35,585.82,586.06,4770.0,585.7699,585.7699,584.244,584.4833,4770.0
2022-08-31 12:20:00,585.62,585.62,585.47,585.49,983.0,584.0445,584.0445,583.8949,583.9149,983.0
2022-08-31 12:30:00,585.51,586.14,584.47,584.48,3050.0,583.9348,584.5631,582.8976,582.9076,3050.0
2022-08-31 12:40:00,584.08,584.77,583.64,584.67,3234.0,582.5087,583.1968,582.0699,583.0971,3234.0
2022-08-31 12:50:00,584.68,584.68,584.03,584.3,3264.0,583.1071,583.1071,582.4588,582.7281,3264.0
2022-08-31 13:00:00,584.6,585.36,584.31,584.56,1500.0,583.0273,583.7852,582.738,582.9874,1500.0
2022-08-31 13:10:00,584.81,584.88,583.29,583.29,2649.0,583.2367,583.3065,581.7208,581.7208,2649.0
2022-08-31 13:20:00,583.12,583.55,582.36,582.59,941.0,581.5513,581.9801,580.7933,581.0227,941.0
2022-08-31 13:30:00,582.6,583.24,582.0,582.0,2617.0,581.0327,581.6709,580.4343,580.4343,2617.0
2022-08-31 13:40:00,581.7,581.99,581.04,581.64,1200.0,580.1351,580.4243,579.4768,580.0752,1200.0
2022-08-31 13:50:00,581.72,582.06,581.65,582.06,1426.0,580.155,580.4941,580.0852,580.4941,1426.0
2022-08-31 14:00:00,582.15,583.56,582.15,583.56,4040.0,580.5839,581.9901,580.5839,581.9901,4040.0
2022-08-31 14:10:00,583.14,583.96,582.75,582.75,1908.0,581.5712,582.389,581.1822,581.1822,1908.0
2022-08-31 14:20:00,582.57,583.12,582.31,582.68,3141.0,581.0027,581.5513,580.7434,581.1124,3141.0
2022-08-31 14:30:00,582.78,582.89,581.03,581.07,6282.0,581.2122,581.3219,579.4669,579.5068,6282.0
2022-08-31 14:40:00,581.04,581.17,580.47,580.82,7399.0,579.4768,579.6065,578.9084,579.2574,7399.0
2022-08-31 14:50:00,580.86,581.41,580.71,581.23,7570.0,579.2973,579.8459,579.1477,579.6663,7570.0
2022-08-31 15:00:00,581.44,585.19,581.44,584.98,4788.0,579.8758,583.6157,579.8758,583.4062,4788.0
2022-08-31 15:10:00,585.35,586.13,584.25,584.27,9683.0,583.7753,584.5532,582.6782,582.6982,9683.0
2022-08-31 15:20:00,583.68,583.76,582.89,583.03,2294.0,582.1097,582.1895,581.3219,581.4615,2294.0
2022-08-31 15:30:00,583.22,583.52,582.83,582.88,7381.0,581.651,581.9502,581.262,581.3119,7381.0
2022-08-31 15:40:00,582.88,583.02,582.2,582.52,19887.0,581.3119,581.4515,580.6337,580.9529,19887.0
2022-08-31 15:50:00,581.97,585.41,579.75,580.84,46575.0,580.4043,583.8351,578.1903,579.2774,46575.0
2022-09-01 09:30:00,577.62,584.59,577.42,584.59,8481.0,576.066,583.0173,575.8666,583.0173,8481.0
2022-09-01 09:40:00,585.0,586.89,584.73,584.83,6502.0,583.4262,585.3111,583.1569,583.2567,6502.0
2022-09-01 09:50:00,583.49,586.15,583.48,584.7,2498.0,581.9203,584.5731,581.9103,583.127,2498.0
2022-09-01 10:00:00,585.46,585.46,581.54,581.59,5436.0,583.885,583.885,579.9755,580.0254,5436.0
2022-09-01 10:10:00,580.88,581.31,579.05,579.05,2655.0,579.3173,579.7461,577.4922,577.4922,2655.0
2022-09-01 10:20:00,579.33,584.04,578.94,582.83,5438.0,577.7714,582.4688,577.3825,581.262,5438.0
2022-09-01 10:30:00,584.18,585.62,583.21,583.36,1419.0,582.6084,584.0445,581.641,581.7906,1419.0
2022-09-01 10:40:00,583.43,583.58,582.83,583.58,1304.0,581.8604,582.01,581.262,582.01,1304.0
2022-09-01 10:50:00,584.06,584.8,583.24,584.48,1698.0,582.4887,583.2267,581.6709,582.9076,1698.0
2022-09-01 11:00:00,584.51,587.91,584.51,587.91,1400.0,582.9375,586.3284,582.9375,586.3284,1400.0
2022-09-01 11:10:00,587.14,587.57,586.58,586.79,2975.0,585.5604,585.9893,585.0019,585.2114,2975.0
2022-09-01 11:20:00,586.8,587.02,585.86,586.43,2950.0,585.2214,585.4408,584.2839,584.8523,2950.0
2022-09-01 11:30:00,586.84,588.42,586.49,587.13,2355.0,585.2612,586.837,584.9122,585.5505,2355.0
2022-09-01 11:40:00,587.41,587.78,585.64,586.61,2593.0,585.8297,586.1987,584.0645,585.0319,2593.0
2022-09-01 11:50:00,586.15,588.43,586.15,588.43,1500.0,584.5731,586.847,584.5731,586.847,1500.0
2022-09-01 12:00:00,588.38,588.63,588.01,588.52,2305.0,586.7971,587.0464,586.4281,586.9367,2305.0
2022-09-01 12:10:00,589.45,590.73,589.45,590.73,1498.0,587.8642,589.1408,587.8642,589.1408,1498.0
2022-09-01 12:20:00,590.73,591.08,590.0,591.08,2599.0,589.1408,589.4898,588.4127,589.4898,2599.0
2022-09-01 12:30:00,590.55,591.01,588.2,588.2,4899.0,588.9613,589.42,586.6176,586.6176,4899.0
2022-09-01 12:40:00,588.28,590.58,588.28,590.58,4717.0,586.6974,588.9912,586.6974,588.9912,4717.0
2022-09-01 12:50:00,590.85,591.02,590.29,590.92,2702.0,589.2605,589.43,588.702,589.3303,2702.0
2022-09-01 13:00:00,590.55,592.98,590.55,592.98,2008.0,588.9613,591.3847,588.9613,591.3847,2008.0
2022-09-01 13:10:00,592.69,593.71,592.37,592.43,3219.0,591.0955,592.1128,590.7764,590.8362,3219.0
2022-09-01 13:20:00,593.27,594.79,593.03,594.35,3132.0,591.6739,593.1899,591.4346,592.751,3132.0
2022-09-01 13:30:00,594.89,595.0,594.18,594.81,2165.0,593.2896,593.3993,592.5815,593.2098,2165.0
2022-09-01 13:40:00,594.49,594.91,593.75,594.08,3036.0,592.8907,593.3095,592.1527,592.4818,3036.0
2022-09-01 13:50:00,594.43,594.78,594.17,594.77,1771.0,592.8308,593.1799,592.5715,593.1699,1771.0
2022-09-01 14:00:00,595.0,596.25,594.65,596.25,4785.0,593.3993,594.6459,593.0502,594.6459,4785.0
2022-09-01 14:10:00,596.27,596.71,595.79,596.29,4107.0,594.6659,595.1047,594.1872,594.6858,4107.0
2022-09-01 14:20:00,596.74,597.64,596.74,597.5,1800.0,595.1346,596.0322,595.1346,595.8926,1800.0
2022-09-01 14:30:00,597.74,598.67,597.42,598.62,8164.0,596.1319,597.0594,595.8128,597.0096,8164.0
2022-09-01 14:40:00,598.35,598.8,597.76,598.12,5267.0,596.7403,597.1891,596.1519,596.5109,5267.0
2022-09-01 14:50:00,598.01,600.37,597.86,600.24,8483.0,596.4012,598.7548,596.2516,598.6252,8483.0
2022-09-01 15:00:00,600.38,602.24,599.6,602.09,12737.0,598.7648,600.6198,597.9869,600.4702,12737.0
2022-09-01 15:10:00,602.47,602.47,598.63,598.63,7002.0,600.8492,600.8492,597.0195,597.0195,7002.0
2022-09-01 15:20:00,598.96,599.02,597.87,598.75,4085.0,597.3486,597.4085,596.2616,597.1392,4085.0
2022-09-01 15:30:00,598.66,598.89,597.65,597.8,4017.0,597.0494,597.2788,596.0422,596.1918,4017.0
2022-09-01 15:40:00,597.85,599.28,597.85,598.58,5166.0,596.2416,597.6678,596.2416,596.9697,5166.0
2022-09-01 15:50:00,598.77,601.4,598.6,600.74,27296.0,597.1591,599.7821,596.9896,599.1238,27296.0
2022-09-02 09:30:00,601.11,601.11,596.12,599.3,6719.0,599.4929,599.4929,594.5163,597.6877,6719.0
2022-09-02 09:40:00,599.43,601.58,599.29,601.56,2308.0,597.8174,599.9616,597.6777,599.9416,2308.0
2022-09-02 09:50:00,600.97,602.66,600.39,601.11,2712.0,599.3532,601.0387,598.7748,599.4929,2712.0
2022-09-02 10:00:00,599.64,600.63,598.06,598.49,1575.0,598.0268,599.0141,596.4511,596.8799,1575.0
2022-09-02 10:10:00,599.05,599.52,598.49,598.77,2674.0,597.4384,597.9071,596.8799,597.1591,2674.0
2022-09-02 10:20:00,599.06,599.96,598.82,598.89,3638.0,597.4484,598.3459,597.209,597.2788,3638.0
2022-09-02 10:30:00,599.78,600.11,598.71,598.71,1000.0,598.1664,598.4955,597.0993,597.0993,1000.0
2022-09-02 10:40:00,598.76,599.46,598.67,599.07,2078.0,597.1492,597.8473,597.0594,597.4583,2078.0
2022-09-02 10:50:00,599.0,599.51,598.07,598.07,2158.0,597.3885,597.8972,596.461,596.461,2158.0
2022-09-02 11:00:00,598.1,599.23,597.87,599.23,1318.0,596.491,597.6179,596.2616,597.6179,1318.0
2022-09-02 11:10:00,599.59,601.18,599.59,600.14,3541.0,597.9769,599.5627,597.9769,598.5255,3541.0
2022-09-02 11:20:00,599.73,600.11,599.0,599.0,2224.0,598.1166,598.4955,597.3885,597.3885,2224.0
2022-09-02 11:30:00,599.05,599.05,597.87,598.15,3248.0,597.4384,597.4384,596.2616,596.5408,3248.0
2022-09-02 11:40:00,597.49,597.61,597.0,597.48,2945.0,595.8826,596.0023,595.3939,595.8726,2945.0
2022-09-02 11:50:00,597.18,597.31,596.8,597.28,1712.0,595.5734,595.7031,595.1944,595.6732,1712.0
2022-09-02 12:00:00,597.76,597.88,595.9,596.09,5152.0,596.1519,596.2715,594.2969,594.4864,5152.0
2022-09-02 12:10:00,595.81,596.0,595.69,595.69,901.0,594.2071,594.3966,594.0874,594.0874,901.0
2022-09-02 12:20:00,595.7,595.7,593.39,594.56,2400.0,594.0974,594.0974,591.7936,592.9605,2400.0
2022-09-02 12:30:00,593.84,594.54,591.72,591.73,1521.0,592.2424,592.9405,590.1281,590.1381,1521.0
2022-09-02 12:40:00,591.77,591.91,590.67,590.78,2408.0,590.178,590.3176,589.0809,589.1906,2408.0
2022-09-02 12:50:00,590.65,590.65,588.64,589.49,2103.0,589.061,589.061,587.0564,587.9041,2103.0
2022-09-02 13:00:00,589.22,589.22,587.64,588.33,4224.0,587.6348,587.6348,586.0591,586.7472,4224.0
2022-09-02 13:10:00,587.38,588.26,587.01,587.67,3307.0,585.7998,586.6774,585.4308,586.089,3307.0
2022-09-02 13:20:00,587.02,587.21,584.14,584.5,2539.0,585.4408,585.6302,582.5685,582.9275,2539.0
2022-09-02 13:30:00,584.24,585.78,584.21,585.63,5482.0,582.6682,584.2041,582.6383,584.0545,5482.0
2022-09-02 13:40:00,585.43,585.43,584.7,584.97,5514.0,583.855,583.855,583.127,583.3963,5514.0
2022-09-02 13:50:00,584.96,585.0,581.48,581.48,9742.0,583.3863,583.4262,579.9157,579.9157,9742.0
2022-09-02 14:00:00,581.62,582.38,580.57,581.26,4103.0,580.0553,580.8132,579.0081,579.6963,4103.0
2022-09-02 14:10:00,581.23,581.79,580.43,581.33,1751.0,579.6663,580.2248,578.8685,579.7661,1751.0
2022-09-02 14:20:00,580.77,581.61,580.51,581.39,1803.0,579.2076,580.0453,578.9483,579.8259,1803.0
2022-09-02 14:30:00,581.44,581.71,581.2,581.69,2975.0,579.8758,580.145,579.6364,580.1251,2975.0
2022-09-02 14:40:00,581.56,581.62,580.5,580.5,2089.0,579.9954,580.0553,578.9383,578.9383,2089.0
2022-09-02 14:50:00,580.24,580.55,578.95,578.95,1155.0,578.679,578.9882,577.3925,577.3925,1155.0
2022-09-02 15:00:00,579.28,581.48,579.28,581.46,1602.0,577.7216,579.9157,577.7216,579.8957,1602.0
2022-09-02 15:10:00,581.61,583.19,581.07,581.36,3528.0,580.0453,581.6211,579.5068,579.796,3528.0
2022-09-02 15:20:00,581.24,581.93,579.9,580.39,6409.0,579.6763,580.3645,578.3399,578.8286,6409.0
2022-09-02 15:30:00,579.94,580.22,578.49,578.68,4272.0,578.3798,578.6591,576.9337,577.1232,4272.0
2022-09-02 15:40:00,578.3,580.68,577.83,580.56,7596.0,576.7442,579.1178,576.2755,578.9981,7596.0
2022-09-02 15:50:00,580.16,581.43,579.44,580.87,26102.0,578.5992,579.8658,577.8812,579.3073,26102.0
2022-09-06 09:30:00,584.57,584.57,576.34,582.12,11391.0,582.9974,582.9974,574.7895,580.5539,11391.0
2022-09-06 09:40:00,581.75,584.71,579.79,582.37,8199.0,580.1849,583.137,578.2302,580.8033,8199.0
2022-09-06 09:50:00,582.46,584.0,582.04,582.04,3910.0,580.893,582.4289,580.4742,580.4742,3910.0
2022-09-06 10:00:00,582.56,582.56,578.93,579.52,6126.0,580.9928,580.9928,577.3725,577.9609,6126.0
2022-09-06 10:10:00,579.59,580.33,578.06,578.88,2900.0,578.0307,578.7688,576.5049,577.3227,2900.0
2022-09-06 10:20:00,578.73,579.39,577.63,578.42,3031.0,577.1731,577.8313,576.076,576.8639,3031.0
2022-09-06 10:30:00,578.21,578.21,576.45,578.1,5087.0,576.6545,576.6545,574.8992,576.5448,5087.0
2022-09-06 10:40:00,578.84,582.0,578.84,580.68,4615.0,577.2828,580.4343,577.2828,579.1178,4615.0
2022-09-06 10:50:00,580.3,585.05,580.06,584.82,5286.0,578.7388,583.4761,578.4995,583.2467,5286.0
2022-09-06 11:00:00,584.72,587.57,583.5,587.23,8322.0,583.1469,585.9893,581.9302,585.6502,8322.0
2022-09-06 11:10:00,587.54,588.0,585.08,586.32,4683.0,585.9594,586.4181,583.506,584.7426,4683.0
2022-09-06 11:20:00,585.82,586.04,582.59,582.84,4020.0,584.244,584.4634,581.0227,581.272,4020.0
2022-09-06 11:30:00,582.46,585.35,582.25,585.04,3815.0,580.893,583.7753,580.6836,583.4661,3815.0
2022-09-06 11:40:00,585.56,586.13,584.88,585.53,1838.0,583.9847,584.5532,583.3065,583.9548,1838.0
2022-09-06 11:50:00,584.9,587.62,584.9,586.9,5381.0,583.3265,586.0391,583.3265,585.3211,5381.0
2022-09-06 12:00:00,586.99,588.39,586.36,587.37,4958.0,585.4108,586.8071,584.7825,585.7898,4958.0
2022-09-06 12:10:00,586.65,587.83,586.65,586.89,2979.0,585.0718,586.2486,585.0718,585.3111,2979.0
2022-09-06 12:20:00,586.75,586.75,584.71,586.33,4379.0,585.1715,585.1715,583.137,584.7526,4379.0
2022-09-06 12:30:00,586.82,586.83,582.86,582.91,3800.0,585.2413,585.2513,581.292,581.3418,3800.0
2022-09-06 12:40:00,583.05,583.95,582.46,583.17,3599.0,581.4814,582.379,580.893,581.6011,3599.0
2022-09-06 12:50:00,583.14,584.26,583.13,583.47,3693.0,581.5712,582.6882,581.5612,581.9003,3693.0
2022-09-06 13:00:00,582.98,583.17,580.67,580.67,3103.0,581.4116,581.6011,579.1078,579.1078,3103.0
2022-09-06 13:10:00,580.42,580.66,579.03,580.14,2975.0,578.8585,579.0979,577.4723,578.5793,2975.0
2022-09-06 13:20:00,580.09,580.23,579.19,579.5,1800.0,578.5294,578.669,577.6318,577.941,1800.0
2022-09-06 13:30:00,579.77,580.74,579.77,580.69,3414.0,578.2103,579.1777,578.2103,579.1278,3414.0
2022-09-06 13:40:00,580.82,580.82,579.35,579.85,2942.0,579.2574,579.2574,577.7914,578.29,2942.0
2022-09-06 13:50:00,579.13,580.74,578.91,580.74,1400.0,577.572,579.1777,577.3526,579.1777,1400.0
2022-09-06 14:00:00,580.73,581.15,580.45,580.93,4730.0,579.1677,579.5866,578.8884,579.3671,4730.0
2022-09-06 14:10:00,580.99,581.96,580.99,581.59,4000.0,579.427,580.3944,579.427,580.0254,4000.0
2022-09-06 14:20:00,582.02,582.39,580.72,580.73,5480.0,580.4542,580.8232,579.1577,579.1677,5480.0
2022-09-06 14:30:00,581.08,581.08,579.15,579.46,8100.0,579.5167,579.5167,577.5919,577.9011,8100.0
2022-09-06 14:40:00,579.57,579.57,577.88,579.46,6828.0,578.0108,578.0108,576.3253,577.9011,6828.0
2022-09-06 14:50:00,579.44,579.44,577.76,577.94,6091.0,577.8812,577.8812,576.2057,576.3852,6091.0
2022-09-06 15:00:00,577.94,579.5,577.58,579.45,5309.0,576.3852,577.941,576.0262,577.8911,5309.0
2022-09-06 15:10:00,579.28,579.39,577.97,578.0,6673.0,577.7216,577.8313,576.4151,576.445,6673.0
2022-09-06 15:20:00,577.83,578.27,577.26,577.37,6296.0,576.2755,576.7143,575.707,575.8167,6296.0
2022-09-06 15:30:00,577.22,577.26,575.24,575.44,12068.0,575.6671,575.707,573.6925,573.8919,12068.0
2022-09-06 15:40:00,575.44,577.13,575.43,575.74,28306.0,573.8919,575.5774,573.8819,574.1911,28306.0
2022-09-06 15:50:00,575.69,575.69,572.22,574.34,62801.0,574.1412,574.1412,570.6806,572.7949,62801.0
2022-09-07 09:30:00,575.46,578.61,575.46,578.14,10110.0,573.9119,577.0534,573.9119,576.5846,10110.0
2022-09-07 09:40:00,578.0,582.66,577.22,580.05,11088.0,576.445,581.0925,575.6671,578.4895,11088.0
2022-09-07 09:50:00,579.57,580.53,578.01,580.31,5018.0,578.0108,578.9682,576.455,578.7488,5018.0
2022-09-07 10:00:00,580.2,581.97,579.69,581.88,8525.0,578.6391,580.4043,578.1305,580.3146,8525.0
2022-09-07 10:10:00,582.3,584.18,582.26,583.74,15882.0,580.7335,582.6084,580.6936,582.1696,15882.0
2022-09-07 10:20:00,583.43,587.69,582.25,587.64,12555.0,581.8604,586.109,580.6836,586.0591,12555.0
2022-09-07 10:30:00,587.38,588.67,586.6,588.67,4300.0,585.7998,587.0863,585.0219,587.0863,4300.0
2022-09-07 10:40:00,588.7,588.86,587.18,588.56,5910.0,587.1162,587.2758,585.6003,586.9766,5910.0
2022-09-07 10:50:00,588.56,589.35,588.13,588.41,5574.0,586.9766,587.7645,586.5478,586.827,5574.0
2022-09-07 11:00:00,588.46,590.61,588.07,589.24,6245.0,586.8769,589.0211,586.4879,587.6548,6245.0
2022-09-07 11:10:00,589.38,591.29,589.24,589.55,5606.0,587.7944,589.6993,587.6548,587.964,5606.0
2022-09-07 11:20:00,589.71,590.47,588.93,589.74,7113.0,588.1235,588.8815,587.3456,588.1534,7113.0
2022-09-07 11:30:00,590.12,592.31,590.12,591.55,3725.0,588.5324,590.7165,588.5324,589.9586,3725.0
2022-09-07 11:40:00,591.31,592.66,591.26,592.14,7155.0,589.7192,591.0656,589.6694,590.547,7155.0
2022-09-07 11:50:00,592.63,593.0,591.35,591.86,3055.0,591.0357,591.4047,589.7591,590.2677,3055.0
2022-09-07 12:00:00,591.65,591.95,588.88,589.5,10256.0,590.0583,590.3575,587.2958,587.9141,10256.0
2022-09-07 12:10:00,589.51,591.0,589.51,589.54,2937.0,587.9241,589.4101,587.9241,587.954,2937.0
2022-09-07 12:20:00,589.36,591.02,588.95,591.01,4713.0,587.7745,589.43,587.3656,589.42,4713.0
2022-09-07 12:30:00,591.02,591.81,590.95,591.8,7314.0,589.43,590.2179,589.3602,590.2079,7314.0
2022-09-07 12:40:00,592.19,592.98,591.18,591.19,3618.0,590.5969,591.3847,589.5896,589.5995,3618.0
2022-09-07 12:50:00,591.42,592.91,591.42,592.7,6110.0,589.8289,591.3149,589.8289,591.1055,6110.0
2022-09-07 13:00:00,592.7,594.01,592.63,592.98,9646.0,591.1055,592.412,591.0357,591.3847,9646.0
2022-09-07 13:10:00,593.11,594.08,592.67,592.99,7899.0,591.5144,592.4818,591.0756,591.3947,7899.0
2022-09-07 13:20:00,593.36,593.7,593.1,593.52,2300.0,591.7637,592.1028,591.5044,591.9233,2300.0
2022-09-07 13:30:00,593.61,594.9,593.61,594.74,8148.0,592.013,593.2996,592.013,593.14,8148.0
2022-09-07 13:40:00,595.12,596.63,594.79,596.37,6701.0,593.519,595.0249,593.1899,594.7656,6701.0
2022-09-07 13:50:00,596.82,597.49,596.22,596.69,10538.0,595.2144,595.8826,594.616,595.0847,10538.0
2022-09-07 14:00:00,596.8,598.24,596.29,596.3,9375.0,595.1944,596.6306,594.6858,594.6958,9375.0
2022-09-07 14:10:00,596.7,597.25,596.34,597.06,18289.0,595.0947,595.6432,594.7357,595.4537,18289.0
2022-09-07 14:20:00,597.0,597.62,596.14,597.32,12882.0,595.3939,596.0122,594.5362,595.713,12882.0
2022-09-07 14:30:00,597.47,597.64,596.59,597.06,17703.0,595.8626,596.0322,594.985,595.4537,17703.0
2022-09-07 14:40:00,597.04,598.81,597.03,597.97,6285.0,595.4338,597.199,595.4238,596.3613,6285.0
2022-09-07 14:50:00,598.27,598.7,596.54,597.15,11652.0,596.6605,597.0893,594.9351,595.5435,11652.0
2022-09-07 15:00:00,597.17,598.06,596.3,598.05,4470.0,595.5635,596.4511,594.6958,596.4411,4470.0
2022-09-07 15:10:00,597.84,598.3,597.39,597.87,6499.0,596.2317,596.6904,595.7829,596.2616,6499.0
2022-09-07 15:20:00,597.46,598.02,596.83,597.86,7044.0,595.8527,596.4112,595.2244,596.2516,7044.0
2022-09-07 15:30:00,597.71,597.96,596.25,596.26,4925.0,596.102,596.3513,594.6459,594.6559,4925.0
2022-09-07 15:40:00,596.25,599.03,594.4,599.0,20430.0,594.6459,597.4184,592.8009,597.3885,20430.0
2022-09-07 15:50:00,599.0,599.5,596.05,596.26,34774.0,597.3885,597.8872,594.4465,594.6559,34774.0
2022-09-08 09:30:00,597.8,597.8,597.8,597.8,0.0,596.1918,596.1918,596.1918,596.1918,0.0
2022-09-08 09:40:00,686.99,686.99,678.45,678.45,24475.0,685.1418,685.1418,676.6248,676.6248,24475.0
2022-09-08 09:50:00,652.64,700.0,652.64,676.31,382923.0,650.8842,698.1168,650.8842,674.4905,382923.0
2022-09-08 10:00:00,677.0,682.27,668.81,679.73,167986.0,675.1787,680.4345,667.0107,677.9013,167986.0
2022-09-08 10:10:00,680.63,691.52,673.82,690.12,94384.0,678.7989,689.6596,672.0072,688.2634,94384.0
2022-09-08 10:20:00,691.51,691.51,675.89,680.39,42627.0,689.6497,689.6497,674.0717,678.5596,42627.0
2022-09-08 10:30:00,680.0,687.0,678.82,685.44,50663.0,678.1706,685.1518,676.9938,683.596,50663.0
2022-09-08 10:40:00,685.49,687.06,682.31,685.81,40068.0,683.6458,685.2116,680.4744,683.965,40068.0
2022-09-08 10:50:00,685.92,698.86,684.79,698.41,54587.0,684.0747,696.9799,682.9477,696.5311,54587.0
2022-09-08 11:00:00,698.24,718.96,697.66,700.5,167717.0,696.3615,717.0258,695.7831,698.6155,167717.0
2022-09-08 11:10:00,700.26,701.91,694.36,696.23,71838.0,698.3761,700.0217,692.492,694.357,71838.0
2022-09-08 11:20:00,696.24,700.22,694.77,699.41,28473.0,694.3669,698.3362,692.9009,697.5284,28473.0
2022-09-08 11:30:00,700.7,700.75,695.15,697.42,31167.0,698.8149,698.8648,693.2799,695.5438,31167.0
2022-09-08 11:40:00,697.25,702.62,695.03,700.86,35204.0,695.3742,700.7298,693.1602,698.9745,35204.0
2022-09-08 11:50:00,700.86,703.5,700.33,702.66,37413.0,698.9745,701.6074,698.4459,700.7697,37413.0
2022-09-08 12:00:00,703.5,704.0,698.75,700.81,41238.0,701.6074,702.1061,696.8702,698.9246,41238.0
2022-09-08 12:10:00,701.45,703.53,697.83,700.99,61769.0,699.5629,701.6373,695.9527,699.1041,61769.0
2022-09-08 12:20:00,700.83,704.04,699.79,703.94,32688.0,698.9446,702.1459,697.9074,702.0462,32688.0
2022-09-08 12:30:00,703.74,708.99,703.04,708.24,42998.0,701.8468,707.0826,701.1486,706.3346,42998.0
2022-09-08 12:40:00,708.75,713.0,707.96,710.99,50564.0,706.8433,711.0818,706.0554,709.0772,50564.0
2022-09-08 12:50:00,711.08,712.0,705.53,705.54,27630.0,709.167,710.0845,703.6319,703.6419,27630.0
2022-09-08 13:00:00,705.48,705.48,700.06,703.54,38178.0,703.5821,703.5821,698.1767,701.6473,38178.0
2022-09-08 13:10:00,703.62,708.35,703.0,708.35,26353.0,701.7271,706.4443,701.1087,706.4443,26353.0
2022-09-08 13:20:00,708.51,709.27,706.0,708.11,21846.0,706.6039,707.3619,704.1007,706.205,21846.0
2022-09-08 13:30:00,708.02,712.0,708.01,710.74,25784.0,706.1152,710.0845,706.1053,708.8279,25784.0
2022-09-08 13:40:00,710.28,711.3,708.89,710.26,25868.0,708.3692,709.3864,706.9829,708.3492,25868.0
2022-09-08 13:50:00,710.26,710.91,708.34,709.4,32707.0,708.3492,708.9975,706.4344,707.4915,32707.0
2022-09-08 14:00:00,709.03,710.97,708.77,709.92,28409.0,707.1225,709.0573,706.8632,708.0101,28409.0
2022-09-08 14:10:00,710.01,710.17,704.5,706.14,25771.0,708.0999,708.2595,702.6047,704.2403,25771.0
2022-09-08 14:20:00,705.43,707.82,704.36,706.23,50133.0,703.5322,705.9158,702.4651,704.3301,50133.0
2022-09-08 14:30:00,705.73,711.96,705.73,711.5,35471.0,703.8314,710.0446,703.8314,709.5859,35471.0
2022-09-08 14:40:00,711.59,712.58,710.56,711.06,27431.0,709.6756,710.663,708.6484,709.1471,27431.0
2022-09-08 14:50:00,711.0,712.72,706.97,708.72,35273.0,709.0872,710.8026,705.0681,706.8134,35273.0
2022-09-08 15:00:00,708.54,710.79,708.03,708.95,31155.0,706.6338,708.8778,706.1252,707.0427,31155.0
2022-09-08 15:10:00,709.07,711.99,708.84,710.64,29528.0,707.1624,710.0746,706.933,708.7282,29528.0
2022-09-08 15:20:00,710.72,716.71,708.95,710.15,72690.0,708.808,714.7819,707.0427,708.2395,72690.0
2022-09-08 15:30:00,711.33,714.59,711.02,712.82,44266.0,709.4163,712.6676,709.1072,710.9023,44266.0
2022-09-08 15:40:00,711.98,712.2,705.67,706.57,94289.0,710.0646,710.284,703.7716,704.6691,94289.0
2022-09-08 15:50:00,706.92,709.29,705.65,708.93,138036.0,705.0182,707.3818,703.7516,707.0228,138036.0
2022-09-09 09:30:00,711.73,734.4,707.25,734.4,145691.0,709.8153,732.4243,705.3473,732.4243,145691.0
2022-09-09 09:40:00,733.86,749.64,733.33,745.77,116313.0,731.8857,747.6233,731.3571,743.7637,116313.0
2022-09-09 09:50:00,746.84,754.67,743.5,751.85,143738.0,744.8308,752.6397,741.4998,749.8273,143738.0
2022-09-09 10:00:00,751.56,752.6,735.02,737.41,61377.0,749.5381,750.5753,733.0426,735.4262,61377.0
2022-09-09 10:10:00,736.46,736.97,731.8,734.62,31132.0,734.4787,734.9874,729.8313,732.6437,31132.0
2022-09-09 10:20:00,734.85,739.73,733.02,733.02,38517.0,732.8731,737.7399,731.048,731.048,38517.0
2022-09-09 10:30:00,733.31,742.0,732.77,739.68,42191.0,731.3372,740.0038,730.7987,737.6901,42191.0
2022-09-09 10:40:00,739.55,742.19,738.47,739.76,14743.0,737.5604,740.1933,736.4833,737.7698,14743.0
2022-09-09 10:50:00,739.71,741.63,738.32,738.53,13805.0,737.72,739.6348,736.3337,736.5432,13805.0
2022-09-09 11:00:00,738.62,741.23,738.53,739.98,15563.0,736.6329,739.2359,736.5432,737.9893,15563.0
2022-09-09 11:10:00,740.11,744.03,739.14,743.94,34307.0,738.1189,742.0284,737.1515,741.9386,34307.0
2022-09-09 11:20:00,743.05,744.19,738.6,742.0,30134.0,741.051,742.1879,736.613,740.0038,30134.0
2022-09-09 11:30:00,741.92,742.4,738.63,741.35,22204.0,739.924,740.4027,736.6429,739.3556,22204.0
2022-09-09 11:40:00,741.88,742.33,739.55,739.85,7658.0,739.8841,740.3329,737.5604,737.8596,7658.0
2022-09-09 11:50:00,739.47,739.97,736.26,738.5,12327.0,737.4806,737.9793,734.2793,736.5132,12327.0
2022-09-09 12:00:00,739.16,739.16,735.8,736.48,12878.0,737.1715,737.1715,733.8205,734.4987,12878.0
2022-09-09 12:10:00,736.86,739.88,736.22,738.18,5990.0,734.8776,737.8895,734.2394,736.1941,5990.0
2022-09-09 12:20:00,738.61,739.5,734.5,735.94,13107.0,736.6229,737.5105,732.524,733.9601,13107.0
2022-09-09 12:30:00,735.33,737.03,732.94,734.17,14008.0,733.3518,735.0472,730.9682,732.1949,14008.0
2022-09-09 12:40:00,734.47,736.03,733.48,733.48,10726.0,732.4941,734.0499,731.5067,731.5067,10726.0
2022-09-09 12:50:00,732.76,733.83,730.35,732.12,13153.0,730.7887,731.8558,728.3852,730.1504,13153.0
2022-09-09 13:00:00,732.07,733.26,729.02,733.26,20761.0,730.1005,731.2873,727.0587,731.2873,20761.0
2022-09-09 13:10:00,732.29,733.34,731.6,732.59,7909.0,730.3199,731.3671,729.6318,730.6191,7909.0
2022-09-09 13:20:00,732.0,732.0,729.69,729.81,11665.0,730.0307,730.0307,727.7269,727.8466,11665.0
2022-09-09 13:30:00,729.66,730.91,728.71,729.2,7445.0,727.697,728.9437,726.7496,727.2383,7445.0
2022-09-09 13:40:00,729.19,729.19,726.08,726.55,11409.0,727.2283,727.2283,724.1267,724.5954,11409.0
2022-09-09 13:50:00,725.49,725.49,721.6,722.53,15363.0,723.5382,723.5382,719.6587,720.5862,15363.0
2022-09-09 14:00:00,722.24,722.24,719.65,721.43,11361.0,720.297,720.297,717.7139,719.4892,11361.0
2022-09-09 14:10:00,720.53,722.63,719.65,720.3,9921.0,718.5916,720.6859,717.7139,718.3622,9921.0
2022-09-09 14:20:00,720.31,720.67,716.76,718.44,15067.0,718.3722,718.7312,714.8317,716.5072,15067.0
2022-09-09 14:30:00,718.63,720.2,717.8,718.59,13718.0,716.6967,718.2625,715.8689,716.6568,13718.0
2022-09-09 14:40:00,718.12,718.49,716.45,718.16,10409.0,716.1881,716.5571,714.5226,716.228,10409.0
2022-09-09 14:50:00,718.02,720.53,717.68,718.5,11403.0,716.0883,718.5916,715.7492,716.567,11403.0
2022-09-09 15:00:00,718.89,721.59,718.06,719.43,15121.0,716.956,719.6487,716.1282,717.4945,15121.0
2022-09-09 15:10:00,719.68,722.37,719.66,722.34,9952.0,717.7439,720.4266,717.7239,720.3967,9952.0
2022-09-09 15:20:00,723.31,724.0,721.4,722.79,14168.0,721.3641,722.0522,719.4592,720.8455,14168.0
2022-09-09 15:30:00,722.14,722.92,718.4,718.99,23079.0,720.1973,720.9752,716.4673,717.0557,23079.0
2022-09-09 15:40:00,719.6,724.19,719.18,723.92,28084.0,717.6641,722.2417,717.2452,721.9725,28084.0
2022-09-09 15:50:00,723.99,725.97,722.23,724.61,65203.0,722.0423,724.0169,720.287,722.6606,65203.0
2022-09-12 09:30:00,720.35,721.51,715.32,718.72,20491.0,718.4121,719.5689,713.3956,716.7865,20491.0
2022-09-12 09:40:00,720.83,723.07,717.79,723.07,17790.0,718.8908,721.1247,715.859,721.1247,17790.0
2022-09-12 09:50:00,722.99,723.44,719.56,720.38,5679.0,721.045,721.4938,717.6242,718.442,5679.0
2022-09-12 10:00:00,720.25,721.69,719.48,720.0,7068.0,718.3123,719.7485,717.5444,718.063,7068.0
2022-09-12 10:10:00,719.88,719.99,717.49,717.88,12996.0,717.9433,718.053,715.5598,715.9487,12996.0
2022-09-12 10:20:00,716.88,717.24,713.31,715.64,21811.0,714.9514,715.3104,711.391,713.7147,21811.0
2022-09-12 10:30:00,716.75,717.74,711.16,712.68,16013.0,714.8218,715.8091,709.2468,710.7627,16013.0
2022-09-12 10:40:00,711.59,716.51,709.1,716.0,19898.0,709.6756,714.5824,707.1923,714.0738,19898.0
2022-09-12 10:50:00,715.6,717.35,714.37,714.97,24830.0,713.6748,715.4201,712.4482,713.0465,24830.0
2022-09-12 11:00:00,714.78,717.48,713.68,714.89,38513.0,712.8571,715.5498,711.76,712.9668,38513.0
2022-09-12 11:10:00,714.89,715.32,713.0,713.02,3530.0,712.9668,713.3956,711.0818,711.1018,3530.0
2022-09-12 11:20:00,713.11,714.62,711.91,713.05,11370.0,711.1915,712.6975,709.9948,711.1317,11370.0
2022-09-12 11:30:00,714.13,717.67,713.96,715.62,21951.0,712.2088,715.7393,712.0393,713.6948,21951.0
2022-09-12 11:40:00,716.0,716.85,714.69,716.7,13227.0,714.0738,714.9215,712.7673,714.7719,13227.0
2022-09-12 11:50:00,716.07,716.31,714.24,716.28,5104.0,714.1436,714.3829,712.3185,714.353,5104.0
2022-09-12 12:00:00,716.67,716.86,714.15,714.2,6386.0,714.742,714.9315,712.2287,712.2786,6386.0
2022-09-12 12:10:00,714.35,715.09,713.24,714.41,6006.0,712.4282,713.1662,711.3212,712.488,6006.0
2022-09-12 12:20:00,714.24,720.1,714.16,719.0,14556.0,712.3185,718.1627,712.2387,717.0657,14556.0
2022-09-12 12:30:00,719.01,719.33,717.3,717.89,3888.0,717.0757,717.3948,715.3703,715.9587,3888.0
2022-09-12 12:40:00,718.0,718.21,715.32,716.06,3800.0,716.0684,716.2778,713.3956,714.1336,3800.0
2022-09-12 12:50:00,715.53,716.95,715.47,716.71,3211.0,713.605,715.0212,713.5452,714.7819,3211.0
2022-09-12 13:00:00,716.62,717.25,715.24,717.1,6987.0,714.6921,715.3204,713.3158,715.1708,6987.0
2022-09-12 13:10:00,717.71,718.56,717.22,718.23,4336.0,715.7792,716.6269,715.2905,716.2978,4336.0
2022-09-12 13:20:00,718.61,719.24,717.83,718.65,7529.0,716.6767,717.3051,715.8988,716.7166,7529.0
2022-09-12 13:30:00,718.55,718.6,716.01,716.08,5203.0,716.6169,716.6668,714.0837,714.1536,5203.0
2022-09-12 13:40:00,716.57,716.9,714.92,715.88,10936.0,714.6422,714.9713,712.9967,713.9541,10936.0
2022-09-12 13:50:00,715.76,716.73,715.44,715.44,6606.0,713.8344,714.8018,713.5153,713.5153,6606.0
2022-09-12 14:00:00,715.41,715.41,712.74,713.46,3901.0,713.4854,713.4854,710.8225,711.5406,3901.0
2022-09-12 14:10:00,712.75,714.39,711.74,713.88,19894.0,710.8325,712.4681,709.8252,711.9595,19894.0
2022-09-12 14:20:00,714.34,716.81,714.31,715.9,7049.0,712.4182,714.8816,712.3883,713.974,7049.0
2022-09-12 14:30:00,715.9,718.32,715.42,717.93,8693.0,713.974,716.3875,713.4953,715.9986,8693.0
2022-09-12 14:40:00,717.84,719.15,716.93,717.73,14200.0,715.9088,717.2153,715.0013,715.7991,14200.0
2022-09-12 14:50:00,717.19,717.38,713.68,714.13,21654.0,715.2606,715.4501,711.76,712.2088,21654.0
2022-09-12 15:00:00,713.37,713.77,712.05,713.41,11475.0,711.4508,711.8498,710.1344,711.4907,11475.0
2022-09-12 15:10:00,713.44,714.04,710.65,710.65,7400.0,711.5207,712.119,708.7382,708.7382,7400.0
2022-09-12 15:20:00,710.68,711.03,707.45,709.8,21740.0,708.7681,709.1171,705.5468,707.8904,21740.0
2022-09-12 15:30:00,709.96,711.14,708.58,709.58,19357.0,708.05,709.2268,706.6737,707.671,19357.0
2022-09-12 15:40:00,709.48,712.73,709.39,711.07,21506.0,707.5713,710.8126,707.4816,709.157,21506.0
2022-09-12 15:50:00,710.98,712.34,708.57,710.34,78152.0,709.0673,710.4236,706.6638,708.429,78152.0
2022-09-13 09:30:00,700.65,704.69,697.69,699.58,21742.0,698.7651,702.7942,695.813,697.6979,21742.0
2022-09-13 09:40:00,700.06,702.5,697.65,698.21,14762.0,698.1767,700.6101,695.7731,696.3316,14762.0
2022-09-13 09:50:00,697.32,700.82,697.32,699.8,17469.0,695.444,698.9346,695.444,697.9174,17469.0
2022-09-13 10:00:00,697.87,698.0,695.11,696.94,14765.0,695.9925,696.1222,693.24,695.065,14765.0
2022-09-13 10:10:00,697.25,703.69,696.91,703.13,7442.0,695.3742,701.7969,695.0351,701.2384,7442.0
2022-09-13 10:20:00,703.51,705.41,702.54,703.41,6780.0,701.6174,703.5123,700.65,701.5176,6780.0
2022-09-13 10:30:00,704.06,704.25,700.25,703.23,8792.0,702.1659,702.3554,698.3661,701.3381,8792.0
2022-09-13 10:40:00,702.6,707.16,702.6,706.19,18337.0,700.7098,705.2576,700.7098,704.2902,18337.0
2022-09-13 10:50:00,706.44,708.37,704.85,707.62,20753.0,704.5395,706.4643,702.9538,705.7163,20753.0
2022-09-13 11:00:00,707.74,709.06,705.93,708.37,14591.0,705.836,707.1524,704.0309,706.4643,14591.0
2022-09-13 11:10:00,708.17,709.04,707.27,707.73,6050.0,706.2648,707.1325,705.3673,705.826,6050.0
2022-09-13 11:20:00,707.5,709.0,705.85,706.2,7175.0,705.5966,707.0926,703.9511,704.3001,7175.0
2022-09-13 11:30:00,706.39,709.8,705.41,709.71,6137.0,704.4896,707.8904,703.5123,707.8007,6137.0
2022-09-13 11:40:00,709.43,710.0,706.29,706.3,9409.0,707.5214,708.0899,704.3899,704.3999,9409.0
2022-09-13 11:50:00,706.84,706.84,704.76,705.14,5100.0,704.9384,704.9384,702.864,703.243,5100.0
2022-09-13 12:00:00,705.25,708.58,705.25,708.27,8151.0,703.3527,706.6737,703.3527,706.3646,8151.0
2022-09-13 12:10:00,707.5,707.86,703.31,705.13,6944.0,705.5966,705.9557,701.4179,703.233,6944.0
2022-09-13 12:20:00,705.84,705.84,702.73,704.13,5818.0,703.9411,703.9411,700.8395,702.2357,5818.0
2022-09-13 12:30:00,703.67,704.99,703.18,704.88,1900.0,701.7769,703.0934,701.2883,702.9837,1900.0
2022-09-13 12:40:00,704.59,706.1,703.58,705.75,3817.0,702.6945,704.2004,701.6872,703.8513,3817.0
2022-09-13 12:50:00,706.0,708.63,705.71,708.45,7494.0,704.1007,706.7236,703.8115,706.5441,7494.0
2022-09-13 13:00:00,708.69,712.83,708.1,712.25,16429.0,706.7834,710.9123,706.195,710.3339,16429.0
2022-09-13 13:10:00,712.35,714.39,712.0,712.41,7328.0,710.4336,712.4681,710.0845,710.4934,7328.0
2022-09-13 13:20:00,712.15,713.13,711.28,711.28,4969.0,710.2341,711.2115,709.3665,709.3665,4969.0
2022-09-13 13:30:00,711.11,711.67,710.56,711.13,3800.0,709.1969,709.7554,708.6484,709.2169,3800.0
2022-09-13 13:40:00,712.01,712.01,710.25,710.65,3578.0,710.0945,710.0945,708.3392,708.7382,3578.0
2022-09-13 13:50:00,710.25,710.43,708.42,708.42,4050.0,708.3392,708.5188,706.5142,706.5142,4050.0
2022-09-13 14:00:00,708.13,709.25,707.24,707.76,5586.0,706.2249,707.3419,705.3373,705.8559,5586.0
2022-09-13 14:10:00,707.82,709.92,707.81,708.52,1500.0,705.9158,708.0101,705.9058,706.6139,1500.0
2022-09-13 14:20:00,708.47,708.57,706.38,706.7,3435.0,706.564,706.6638,704.4796,704.7988,3435.0
2022-09-13 14:30:00,706.31,706.62,705.65,706.04,2852.0,704.4098,704.719,703.7516,704.1406,2852.0
2022-09-13 14:40:00,706.07,706.18,705.23,705.9,6207.0,704.1705,704.2802,703.3327,704.0009,6207.0
2022-09-13 14:50:00,705.96,705.99,702.63,704.12,15149.0,704.0608,704.0907,700.7397,702.2257,15149.0
2022-09-13 15:00:00,705.24,707.75,704.45,705.78,3667.0,703.3427,705.846,702.5548,703.8813,3667.0
2022-09-13 15:10:00,706.04,706.38,702.31,702.74,14695.0,704.1406,704.4796,700.4206,700.8494,14695.0
2022-09-13 15:20:00,703.18,703.58,700.61,700.84,12437.0,701.2883,701.6872,698.7252,698.9546,12437.0
2022-09-13 15:30:00,700.63,701.54,697.4,700.89,36395.0,698.7451,699.6527,695.5238,699.0044,36395.0
2022-09-13 15:40:00,700.95,701.09,697.58,700.61,26977.0,699.0643,699.2039,695.7033,698.7252,26977.0
2022-09-13 15:50:00,700.06,703.27,698.48,701.42,83269.0,698.1767,701.378,696.6009,699.533,83269.0
2022-09-14 09:30:00,701.15,704.78,693.28,699.1,26654.0,699.2637,702.884,691.4149,697.2192,26654.0
2022-09-14 09:40:00,699.02,704.11,696.43,699.49,16121.0,697.1394,702.2158,694.5564,697.6082,16121.0
2022-09-14 09:50:00,699.19,702.5,699.19,701.71,4501.0,697.309,700.6101,697.309,699.8222,4501.0
2022-09-14 10:00:00,700.89,702.49,699.76,702.25,4717.0,699.0044,700.6001,697.8775,700.3608,4717.0
2022-09-14 10:10:00,702.11,704.96,702.11,703.83,3647.0,700.2211,703.0635,700.2211,701.9365,3647.0
2022-09-14 10:20:00,704.03,704.03,697.13,697.14,8544.0,702.136,702.136,695.2545,695.2645,8544.0
2022-09-14 10:30:00,697.01,698.77,695.39,698.49,8058.0,695.1349,696.8901,693.5192,696.6109,8058.0
2022-09-14 10:40:00,697.51,701.0,697.13,697.17,8442.0,695.6335,699.1141,695.2545,695.2944,8442.0
2022-09-14 10:50:00,697.8,700.02,697.11,700.01,4906.0,695.9227,698.1368,695.2346,698.1268,4906.0
2022-09-14 11:00:00,700.32,703.23,699.64,702.64,10662.0,698.436,701.3381,697.7578,700.7497,10662.0
2022-09-14 11:10:00,703.04,703.98,700.55,700.6,17547.0,701.1486,702.0861,698.6653,698.7152,17547.0
2022-09-14 11:20:00,700.51,701.32,698.82,700.11,35311.0,698.6254,699.4333,696.94,698.2265,35311.0
2022-09-14 11:30:00,700.42,701.76,699.83,701.64,11534.0,698.5357,699.8721,697.9473,699.7524,11534.0
2022-09-14 11:40:00,702.01,702.8,701.1,701.1,11585.0,700.1214,700.9093,699.2139,699.2139,11585.0
2022-09-14 11:50:00,701.29,701.32,700.08,701.03,1200.0,699.4033,699.4333,698.1966,699.144,1200.0
2022-09-14 12:00:00,700.41,701.25,699.15,699.2,10372.0,698.5257,699.3635,697.2691,697.319,10372.0
2022-09-14 12:10:00,697.64,699.13,695.43,698.9,8665.0,695.7632,697.2492,693.5591,697.0198,8665.0
2022-09-14 12:20:00,698.64,699.95,698.63,699.6,2166.0,696.7605,698.0669,696.7505,697.7179,2166.0
2022-09-14 12:30:00,699.01,699.81,696.0,698.5,21326.0,697.1295,697.9273,694.1276,696.6208,21326.0
2022-09-14 12:40:00,698.08,698.29,694.86,694.86,5863.0,696.202,696.4114,692.9906,692.9906,5863.0
2022-09-14 12:50:00,695.44,695.95,693.93,694.23,4574.0,693.5691,694.0777,692.0631,692.3623,4574.0
2022-09-14 13:00:00,694.77,694.77,693.96,693.97,2800.0,692.9009,692.9009,692.0931,692.103,2800.0
2022-09-14 13:10:00,693.49,693.86,692.67,693.25,2357.0,691.6243,691.9933,690.8065,691.385,2357.0
2022-09-14 13:20:00,693.01,693.01,691.5,692.33,3500.0,691.1456,691.1456,689.6397,690.4674,3500.0
2022-09-14 13:30:00,692.54,692.54,690.56,690.56,2448.0,690.6769,690.6769,688.7022,688.7022,2448.0
2022-09-14 13:40:00,690.46,690.46,686.83,687.18,5013.0,688.6025,688.6025,684.9822,685.3313,5013.0
2022-09-14 13:50:00,687.41,689.24,687.41,688.36,3347.0,685.5607,687.3858,685.5607,686.5081,3347.0
2022-09-14 14:00:00,687.69,690.34,687.62,689.79,4561.0,685.8399,688.4828,685.7701,687.9343,4561.0
2022-09-14 14:10:00,690.34,690.88,689.0,689.85,9604.0,688.4828,689.0213,687.1464,687.9941,9604.0
2022-09-14 14:20:00,689.87,692.3,689.35,691.86,36959.0,688.0141,690.4375,687.4955,689.9987,36959.0
2022-09-14 14:30:00,691.75,694.6,691.5,693.92,13867.0,689.889,692.7313,689.6397,692.0532,13867.0
2022-09-14 14:40:00,693.61,694.65,692.95,693.74,4353.0,691.744,692.7812,691.0858,691.8737,4353.0
2022-09-14 14:50:00,693.4,693.58,691.78,692.77,5400.0,691.5346,691.7141,689.9189,690.9063,5400.0
2022-09-14 15:00:00,693.2,693.61,692.24,693.07,2845.0,691.3351,691.744,690.3777,691.2055,2845.0
2022-09-14 15:10:00,693.35,694.19,690.87,691.79,5922.0,691.4847,692.3224,689.0114,689.9289,5922.0
2022-09-14 15:20:00,692.03,693.53,691.3,693.3,5300.0,690.1683,691.6642,689.4402,691.4348,5300.0
2022-09-14 15:30:00,693.14,693.15,691.25,692.88,8097.0,691.2753,691.2852,689.3904,691.016,8097.0
2022-09-14 15:40:00,692.94,695.0,692.05,695.0,14188.0,691.0758,693.1303,690.1882,693.1303,14188.0
2022-09-14 15:50:00,694.98,698.47,694.52,698.09,42128.0,693.1103,696.5909,692.6516,696.212,42128.0
2022-09-15 09:30:00,694.73,696.15,691.27,691.27,15041.0,692.861,694.2772,689.4103,689.4103,15041.0
2022-09-15 09:40:00,691.25,696.65,690.04,690.67,17055.0,689.3904,694.7758,688.1836,688.8119,17055.0
2022-09-15 09:50:00,691.28,694.12,690.94,694.05,2424.0,689.4203,692.2526,689.0812,692.1828,2424.0
2022-09-15 10:00:00,694.81,695.04,693.26,695.03,1364.0,692.9408,693.1702,691.3949,693.1602,1364.0
2022-09-15 10:10:00,694.46,698.15,694.43,697.18,3200.0,692.5917,696.2718,692.5618,695.3044,3200.0
2022-09-15 10:20:00,697.11,699.34,696.51,698.5,6451.0,695.2346,697.4586,694.6362,696.6208,6451.0
2022-09-15 10:30:00,698.57,700.28,698.48,700.28,3148.0,696.6907,698.3961,696.6009,698.3961,3148.0
2022-09-15 10:40:00,700.39,703.15,700.22,702.42,15301.0,698.5058,701.2583,698.3362,700.5303,15301.0
2022-09-15 10:50:00,702.25,703.13,700.03,703.13,17692.0,700.3608,701.2384,698.1467,701.2384,17692.0
2022-09-15 11:00:00,703.12,706.83,703.01,706.01,5165.0,701.2284,704.9284,701.1187,704.1106,5165.0
2022-09-15 11:10:00,706.11,706.34,703.18,705.0,10446.0,704.2104,704.4398,701.2883,703.1034,10446.0
2022-09-15 11:20:00,705.38,707.93,704.51,706.0,14297.0,703.4823,706.0255,702.6147,704.1007,14297.0
2022-09-15 11:30:00,705.99,707.38,704.51,706.2,12007.0,704.0907,705.477,702.6147,704.3001,12007.0
2022-09-15 11:40:00,706.61,708.58,705.32,707.39,9176.0,704.709,706.6737,703.4225,705.4869,9176.0
2022-09-15 11:50:00,707.3,707.8,704.1,704.27,8138.0,705.3972,705.8958,702.2058,702.3753,8138.0
2022-09-15 12:00:00,704.3,706.1,704.3,705.63,5808.0,702.4052,704.2004,702.4052,703.7317,5808.0
2022-09-15 12:10:00,706.42,709.21,705.75,709.21,6872.0,704.5195,707.302,703.8513,707.302,6872.0
2022-09-15 12:20:00,708.91,709.83,708.64,709.27,2700.0,707.0028,707.9204,706.7336,707.3619,2700.0
2022-09-15 12:30:00,709.63,711.73,709.3,710.83,18436.0,707.7209,709.8153,707.3918,708.9177,18436.0
2022-09-15 12:40:00,711.43,712.77,711.18,712.74,5605.0,709.5161,710.8525,709.2667,710.8225,5605.0
2022-09-15 12:50:00,712.61,712.75,711.45,712.65,3723.0,710.6929,710.8325,709.536,710.7328,3723.0
2022-09-15 13:00:00,713.08,716.53,713.08,716.16,2700.0,711.1616,714.6023,711.1616,714.2333,2700.0
2022-09-15 13:10:00,715.96,717.46,715.96,716.9,5944.0,714.0339,715.5298,714.0339,714.9713,5944.0
2022-09-15 13:20:00,716.79,716.79,712.0,712.0,14663.0,714.8616,714.8616,710.0845,710.0845,14663.0
2022-09-15 13:30:00,712.0,712.18,708.28,710.3,10381.0,710.0845,710.264,706.3745,708.3891,10381.0
2022-09-15 13:40:00,710.7,711.98,709.52,711.5,16453.0,708.788,710.0646,707.6112,709.5859,16453.0
2022-09-15 13:50:00,711.3,711.66,708.94,708.95,5695.0,709.3864,709.7454,707.0328,707.0427,5695.0
2022-09-15 14:00:00,709.95,711.01,707.91,707.92,4405.0,708.04,709.0972,706.0055,706.0155,4405.0
2022-09-15 14:10:00,707.74,708.59,706.53,707.31,3997.0,705.836,706.6837,704.6292,705.4071,3997.0
2022-09-15 14:20:00,706.91,707.08,706.5,707.02,1021.0,705.0082,705.1778,704.5993,705.1179,1021.0
2022-09-15 14:30:00,706.46,707.49,706.27,707.05,1600.0,704.5594,705.5867,704.3699,705.1478,1600.0
2022-09-15 14:40:00,707.0,707.01,704.0,704.38,2867.0,705.098,705.108,702.1061,702.485,2867.0
2022-09-15 14:50:00,704.68,705.31,704.0,704.6,4408.0,702.7842,703.4125,702.1061,702.7044,4408.0
2022-09-15 15:00:00,704.39,704.92,703.84,704.76,4323.0,702.495,703.0236,701.9465,702.864,4323.0
2022-09-15 15:10:00,704.82,704.82,703.84,704.22,7422.0,702.9238,702.9238,701.9465,702.3255,7422.0
2022-09-15 15:20:00,704.04,704.82,702.66,703.86,7526.0,702.1459,702.9238,700.7697,701.9664,7526.0
2022-09-15 15:30:00,704.28,705.0,704.04,704.63,5276.0,702.3853,703.1034,702.1459,702.7344,5276.0
2022-09-15 15:40:00,704.57,708.31,704.53,705.54,25843.0,702.6745,706.4045,702.6346,703.6419,25843.0
2022-09-15 15:50:00,706.33,707.88,704.07,706.15,52806.0,704.4298,705.9756,702.1759,704.2503,52806.0
2022-09-16 09:30:00,704.68,713.04,704.68,711.83,131760.0,702.7842,711.1217,702.7842,709.915,131760.0
2022-09-16 09:40:00,712.0,715.76,709.03,715.76,27535.0,710.0845,713.8344,707.1225,713.8344,27535.0
2022-09-16 09:50:00,715.28,718.17,708.83,710.86,24852.0,713.3557,716.2379,706.9231,708.9476,24852.0
2022-09-16 10:00:00,709.66,709.66,706.01,708.58,10169.0,707.7508,707.7508,704.1106,706.6737,10169.0
2022-09-16 10:10:00,707.67,710.55,707.67,710.21,2100.0,705.7662,708.6384,705.7662,708.2993,2100.0
2022-09-16 10:20:00,708.77,711.91,708.0,709.0,3096.0,706.8632,709.9948,706.0953,707.0926,3096.0
2022-09-16 10:30:00,709.53,710.54,707.01,707.01,5590.0,707.6212,708.6285,705.108,705.108,5590.0
2022-09-16 10:40:00,706.25,706.55,703.51,704.74,3400.0,704.35,704.6492,701.6174,702.8441,3400.0
2022-09-16 10:50:00,705.0,706.96,704.15,705.39,3842.0,703.1034,705.0581,702.2556,703.4923,3842.0
2022-09-16 11:00:00,705.51,708.02,705.51,706.0,5187.0,703.612,706.1152,703.612,704.1007,5187.0
2022-09-16 11:10:00,705.0,706.25,702.93,705.51,7507.0,703.1034,704.35,701.0389,703.612,7507.0
2022-09-16 11:20:00,706.38,706.55,704.07,704.96,8501.0,704.4796,704.6492,702.1759,703.0635,8501.0
2022-09-16 11:30:00,704.16,705.92,703.46,705.23,4190.0,702.2656,704.0209,701.5675,703.3327,4190.0
2022-09-16 11:40:00,705.14,706.63,703.99,704.79,10066.0,703.243,704.729,702.0961,702.8939,10066.0
2022-09-16 11:50:00,705.13,709.79,705.01,709.79,16496.0,703.233,707.8805,703.1133,707.8805,16496.0
2022-09-16 12:00:00,709.84,709.86,706.81,706.92,7852.0,707.9303,707.9503,704.9085,705.0182,7852.0
2022-09-16 12:10:00,706.78,707.05,703.41,703.86,3113.0,704.8786,705.1478,701.5176,701.9664,3113.0
2022-09-16 12:20:00,704.0,704.0,701.46,701.73,6067.0,702.1061,702.1061,699.5729,699.8422,6067.0
2022-09-16 12:30:00,702.15,705.63,702.15,705.63,3600.0,700.261,703.7317,700.261,703.7317,3600.0
2022-09-16 12:40:00,705.95,707.69,705.95,707.39,2353.0,704.0508,705.7861,704.0508,705.4869,2353.0
2022-09-16 12:50:00,708.03,709.25,706.41,707.86,4377.0,706.1252,707.3419,704.5096,705.9557,4377.0
2022-09-16 13:00:00,707.32,707.34,706.28,707.07,1808.0,705.4171,705.4371,704.3799,705.1678,1808.0
2022-09-16 13:10:00,707.17,708.42,706.47,707.1,2525.0,705.2675,706.5142,704.5694,705.1977,2525.0
2022-09-16 13:20:00,706.98,707.42,706.19,707.42,1601.0,705.078,705.5169,704.2902,705.5169,1601.0
2022-09-16 13:30:00,707.89,709.04,707.89,708.58,2067.0,705.9856,707.1325,705.9856,706.6737,2067.0
2022-09-16 13:40:00,708.44,708.44,706.05,706.46,5029.0,706.5341,706.5341,704.1505,704.5594,5029.0
2022-09-16 13:50:00,706.73,706.8,704.68,705.06,4300.0,704.8287,704.8985,702.7842,703.1632,4300.0
2022-09-16 14:00:00,705.51,705.66,702.3,703.24,4371.0,703.612,703.7616,700.4106,701.3481,4371.0
2022-09-16 14:10:00,703.55,704.39,702.87,703.49,1679.0,701.6573,702.495,700.9791,701.5974,1679.0
2022-09-16 14:20:00,703.18,705.62,703.01,705.62,2400.0,701.2883,703.7217,701.1187,703.7217,2400.0
2022-09-16 14:30:00,705.27,706.14,705.19,705.25,2725.0,703.3726,704.2403,703.2929,703.3527,2725.0
2022-09-16 14:40:00,704.99,706.78,704.83,706.4,2000.0,703.0934,704.8786,702.9338,704.4996,2000.0
2022-09-16 14:50:00,705.8,708.45,705.8,708.23,8081.0,703.9012,706.5441,703.9012,706.3247,8081.0
2022-09-16 15:00:00,707.99,708.85,707.64,707.83,3685.0,706.0853,706.943,705.7363,705.9257,3685.0
2022-09-16 15:10:00,708.5,708.5,706.34,706.42,5344.0,706.5939,706.5939,704.4398,704.5195,5344.0
2022-09-16 15:20:00,707.06,708.55,706.49,707.01,3054.0,705.1578,706.6438,704.5894,705.108,3054.0
2022-09-16 15:30:00,707.12,707.55,705.73,707.55,3929.0,705.2177,705.6465,703.8314,705.6465,3929.0
2022-09-16 15:40:00,707.83,707.83,705.21,706.58,8843.0,705.9257,705.9257,703.3128,704.6791,8843.0
2022-09-16 15:50:00,706.19,711.3,706.19,710.1,70029.0,704.2902,709.3864,704.2902,708.1896,70029.0
2022-09-19 09:30:00,703.93,703.93,687.52,689.19,46714.0,702.0362,702.0362,685.6704,687.3359,46714.0
2022-09-19 09:40:00,689.57,694.09,683.93,689.98,33090.0,687.7149,692.2227,682.09,688.1238,33090.0
2022-09-19 09:50:00,690.0,695.38,689.98,693.01,22237.0,688.1437,693.5092,688.1238,691.1456,22237.0
2022-09-19 10:00:00,693.29,695.05,692.72,694.42,10625.0,691.4249,693.1801,690.8564,692.5518,10625.0
2022-09-19 10:10:00,694.2,698.8,694.2,696.52,11026.0,692.3324,696.92,692.3324,694.6462,11026.0
2022-09-19 10:20:00,697.52,701.76,697.09,700.92,14892.0,695.6435,699.8721,695.2146,699.0343,14892.0
2022-09-19 10:30:00,700.72,702.79,700.6,701.82,4800.0,698.8349,700.8993,698.7152,699.9319,4800.0
2022-09-19 10:40:00,702.17,704.45,701.19,703.55,4373.0,700.281,702.5548,699.3036,701.6573,4373.0
2022-09-19 10:50:00,703.08,703.08,701.62,702.03,2519.0,701.1885,701.1885,699.7325,700.1414,2519.0
2022-09-19 11:00:00,701.55,702.78,701.55,702.18,2897.0,699.6626,700.8893,699.6626,700.2909,2897.0
2022-09-19 11:10:00,702.05,706.37,701.97,705.42,4599.0,700.1613,704.4697,700.0815,703.5222,4599.0
2022-09-19 11:20:00,705.22,705.22,703.36,703.72,2905.0,703.3228,703.3228,701.4678,701.8268,2905.0
2022-09-19 11:30:00,703.56,703.56,700.44,702.03,3790.0,701.6672,701.6672,698.5556,700.1414,3790.0
2022-09-19 11:40:00,701.5,704.2,701.5,704.2,2106.0,699.6128,702.3055,699.6128,702.3055,2106.0
2022-09-19 11:50:00,704.2,705.08,704.11,704.48,3046.0,702.3055,703.1831,702.2158,702.5848,3046.0
2022-09-19 12:00:00,704.34,704.81,702.57,704.59,2925.0,702.4451,702.9139,700.6799,702.6945,2925.0
2022-09-19 12:10:00,704.78,705.01,704.05,704.6,3000.0,702.884,703.1133,702.1559,702.7044,3000.0
2022-09-19 12:20:00,704.55,705.3,703.73,704.31,1200.0,702.6546,703.4026,701.8368,702.4152,1200.0
2022-09-19 12:30:00,704.86,708.02,704.86,707.59,4198.0,702.9637,706.1152,702.9637,705.6864,4198.0
2022-09-19 12:40:00,707.04,707.75,706.24,706.32,2183.0,705.1379,705.846,704.34,704.4198,2183.0
2022-09-19 12:50:00,707.34,708.5,707.07,708.33,2206.0,705.4371,706.5939,705.1678,706.4244,2206.0
2022-09-19 13:00:00,708.32,709.14,707.88,707.88,4177.0,706.4144,707.2322,705.9756,705.9756,4177.0
2022-09-19 13:10:00,707.88,709.48,707.36,709.43,4572.0,705.9756,707.5713,705.457,707.5214,4572.0
2022-09-19 13:20:00,709.43,712.68,709.06,711.82,15942.0,707.5214,710.7627,707.1524,709.905,15942.0
2022-09-19 13:30:00,711.82,712.07,710.86,711.75,9159.0,709.905,710.1543,708.9476,709.8352,9159.0
2022-09-19 13:40:00,711.84,713.49,711.84,713.02,3333.0,709.925,711.5705,709.925,711.1018,3333.0
2022-09-19 13:50:00,713.62,713.66,712.23,712.34,8352.0,711.7002,711.7401,710.3139,710.4236,8352.0
2022-09-19 14:00:00,712.6,714.26,712.29,713.87,13443.0,710.6829,712.3384,710.3737,711.9495,13443.0
2022-09-19 14:10:00,713.88,713.93,712.1,713.4,12306.0,711.9595,712.0093,710.1843,711.4808,12306.0
2022-09-19 14:20:00,713.14,713.46,712.3,713.34,9632.0,711.2215,711.5406,710.3837,711.4209,9632.0
2022-09-19 14:30:00,713.78,715.03,713.72,714.55,8524.0,711.8597,713.1064,711.7999,712.6277,8524.0
2022-09-19 14:40:00,714.45,714.45,713.0,713.0,5914.0,712.5279,712.5279,711.0818,711.0818,5914.0
2022-09-19 14:50:00,713.23,715.2,713.11,714.8,6489.0,711.3112,713.2759,711.1915,712.877,6489.0
2022-09-19 15:00:00,715.41,717.54,715.4,716.12,5810.0,713.4854,715.6096,713.4754,714.1934,5810.0
2022-09-19 15:10:00,715.89,718.05,715.78,716.75,7525.0,713.9641,716.1183,713.8544,714.8218,7525.0
2022-09-19 15:20:00,717.02,717.58,715.51,717.0,12842.0,715.091,715.6495,713.5851,715.0711,12842.0
2022-09-19 15:30:00,717.25,717.55,716.44,717.18,9974.0,715.3204,715.6196,714.5126,715.2506,9974.0
2022-09-19 15:40:00,717.18,717.2,714.9,715.8,11475.0,715.2506,715.2705,712.9767,713.8743,11475.0
2022-09-19 15:50:00,715.54,716.2,714.38,715.67,31499.0,713.615,714.2732,712.4581,713.7447,31499.0
2022-09-20 09:30:00,711.27,716.01,703.23,703.23,12525.0,709.3565,714.0837,701.3381,701.3381,12525.0
2022-09-20 09:40:00,702.49,705.61,699.19,700.82,15898.0,700.6001,703.7117,697.309,698.9346,15898.0
2022-09-20 09:50:00,696.71,699.86,695.41,698.79,19592.0,694.8357,697.9772,693.5392,696.9101,19592.0
2022-09-20 10:00:00,696.94,697.77,694.5,694.5,7746.0,695.065,695.8928,692.6316,692.6316,7746.0
2022-09-20 10:10:00,695.57,696.35,695.5,695.93,5507.0,693.6987,694.4766,693.6289,694.0578,5507.0
2022-09-20 10:20:00,696.25,698.3,695.77,698.3,8498.0,694.3769,696.4214,693.8982,696.4214,8498.0
2022-09-20 10:30:00,698.24,700.68,695.95,696.13,21992.0,696.3615,698.795,694.0777,694.2572,21992.0
2022-09-20 10:40:00,696.87,699.3,696.73,698.97,42227.0,694.9952,697.4187,694.8556,697.0896,42227.0
2022-09-20 10:50:00,699.59,701.99,698.07,701.22,25696.0,697.7079,700.1015,696.192,699.3335,25696.0
2022-09-20 11:00:00,701.44,701.59,698.48,700.27,5410.0,699.5529,699.7025,696.6009,698.3861,5410.0
2022-09-20 11:10:00,699.95,699.95,698.13,698.62,2686.0,698.0669,698.0669,696.2518,696.7405,2686.0
2022-09-20 11:20:00,698.2,700.13,697.74,699.01,4331.0,696.3217,698.2465,695.8629,697.1295,4331.0
2022-09-20 11:30:00,699.03,702.66,699.03,702.66,6000.0,697.1494,700.7697,697.1494,700.7697,6000.0
2022-09-20 11:40:00,703.29,704.34,702.83,704.08,5260.0,701.398,702.4451,700.9392,702.1858,5260.0
2022-09-20 11:50:00,703.35,704.11,702.69,703.54,3950.0,701.4578,702.2158,700.7996,701.6473,3950.0
2022-09-20 12:00:00,703.23,703.51,701.8,701.8,2500.0,701.3381,701.6174,699.912,699.912,2500.0
2022-09-20 12:10:00,702.12,702.8,701.55,702.49,2105.0,700.2311,700.9093,699.6626,700.6001,2105.0
2022-09-20 12:20:00,702.25,704.04,702.24,703.33,2169.0,700.3608,702.1459,700.3508,701.4379,2169.0
2022-09-20 12:30:00,702.53,702.6,701.1,702.44,3330.0,700.64,700.7098,699.2139,700.5502,3330.0
2022-09-20 12:40:00,703.38,704.2,703.14,703.89,2960.0,701.4877,702.3055,701.2484,701.9963,2960.0
2022-09-20 12:50:00,703.79,704.51,703.45,703.46,3506.0,701.8966,702.6147,701.5575,701.5675,3506.0
2022-09-20 13:00:00,703.6,703.6,701.92,702.48,2252.0,701.7071,701.7071,700.0316,700.5901,2252.0
2022-09-20 13:10:00,702.29,703.01,701.76,703.01,5860.0,700.4007,701.1187,699.8721,701.1187,5860.0
2022-09-20 13:20:00,702.12,702.71,699.93,699.98,2211.0,700.2311,700.8195,698.047,698.0969,2211.0
2022-09-20 13:30:00,700.07,701.38,699.02,701.38,6558.0,698.1866,699.4931,697.1394,699.4931,6558.0
2022-09-20 13:40:00,701.31,702.02,699.62,699.62,3772.0,699.4233,700.1314,697.7378,697.7378,3772.0
2022-09-20 13:50:00,698.81,699.06,697.21,697.21,3687.0,696.93,697.1793,695.3343,695.3343,3687.0
2022-09-20 14:00:00,697.95,698.52,697.57,697.83,3886.0,696.0723,696.6408,695.6934,695.9527,3886.0
2022-09-20 14:10:00,697.43,697.43,696.08,696.98,2300.0,695.5537,695.5537,694.2074,695.1049,2300.0
2022-09-20 14:20:00,697.4,698.31,696.85,697.28,2600.0,695.5238,696.4314,694.9753,695.4041,2600.0
2022-09-20 14:30:00,697.25,697.69,696.28,697.1,3801.0,695.3742,695.813,694.4068,695.2246,3801.0
2022-09-20 14:40:00,697.21,699.56,696.36,698.85,4683.0,695.3343,697.678,694.4866,696.9699,4683.0
2022-09-20 14:50:00,699.06,700.23,698.87,700.15,3050.0,697.1793,698.3462,696.9899,698.2664,3050.0
2022-09-20 15:00:00,699.58,701.04,698.79,698.79,5177.0,697.6979,699.154,696.9101,696.9101,5177.0
2022-09-20 15:10:00,699.16,701.3,699.16,701.28,3133.0,697.2791,699.4133,697.2791,699.3934,3133.0
2022-09-20 15:20:00,701.92,703.23,701.92,703.18,6362.0,700.0316,701.3381,700.0316,701.2883,6362.0
2022-09-20 15:30:00,702.97,705.71,701.16,705.17,10583.0,701.0788,703.8115,699.2737,703.2729,10583.0
2022-09-20 15:40:00,705.31,707.85,705.01,706.79,15956.0,703.4125,705.9457,703.1133,704.8885,15956.0
2022-09-20 15:50:00,706.79,708.33,703.64,704.54,34909.0,704.8885,706.4244,701.747,702.6446,34909.0
2022-09-21 09:30:00,700.91,703.85,700.03,703.24,11383.0,699.0244,701.9565,698.1467,701.3481,11383.0
2022-09-21 09:40:00,702.81,703.02,699.52,702.69,2868.0,700.9193,701.1287,697.6381,700.7996,2868.0
2022-09-21 09:50:00,702.88,705.06,701.84,703.73,8539.0,700.9891,703.1632,699.9519,701.8368,8539.0
2022-09-21 10:00:00,702.69,707.95,702.68,707.48,6867.0,700.7996,706.0454,700.7896,705.5767,6867.0
2022-09-21 10:10:00,707.46,708.93,706.43,707.48,3628.0,705.5567,707.0228,704.5295,705.5767,3628.0
2022-09-21 10:20:00,706.78,706.78,700.55,700.55,3596.0,704.8786,704.8786,698.6653,698.6653,3596.0
2022-09-21 10:30:00,699.4,702.02,698.85,702.02,4598.0,697.5184,700.1314,696.9699,700.1314,4598.0
2022-09-21 10:40:00,701.76,702.29,700.1,702.29,3505.0,699.8721,700.4007,698.2165,700.4007,3505.0
2022-09-21 10:50:00,702.1,703.0,700.89,701.14,2238.0,700.2112,701.1087,699.0044,699.2537,2238.0
2022-09-21 11:00:00,701.51,701.56,698.55,699.19,2104.0,699.6228,699.6726,696.6707,697.309,2104.0
2022-09-21 11:10:00,699.37,699.37,696.25,696.84,5239.0,697.4885,697.4885,694.3769,694.9653,5239.0
2022-09-21 11:20:00,697.07,697.31,695.5,695.64,10708.0,695.1947,695.434,693.6289,693.7685,10708.0
2022-09-21 11:30:00,695.81,696.8,695.29,696.16,11616.0,693.9381,694.9254,693.4195,694.2871,11616.0
2022-09-21 11:40:00,696.08,698.98,695.84,698.76,10442.0,694.2074,697.0996,693.968,696.8801,10442.0
2022-09-21 11:50:00,698.59,699.98,698.59,699.24,1400.0,696.7106,698.0969,696.7106,697.3589,1400.0
2022-09-21 12:00:00,699.06,699.9,697.9,697.98,6153.0,697.1793,698.0171,696.0225,696.1022,6153.0
2022-09-21 12:10:00,697.98,700.22,697.56,699.32,7000.0,696.1022,698.3362,695.6834,697.4386,7000.0
2022-09-21 12:20:00,698.8,700.55,697.23,700.2,6872.0,696.92,698.6653,695.3543,698.3163,6872.0
2022-09-21 12:30:00,699.96,700.36,699.46,700.36,1934.0,698.0769,698.4758,697.5783,698.4758,1934.0
2022-09-21 12:40:00,700.45,700.88,700.01,700.3,2500.0,698.5656,698.9944,698.1268,698.416,2500.0
2022-09-21 12:50:00,699.73,700.75,699.71,700.46,2200.0,697.8475,698.8648,697.8276,698.5756,2200.0
2022-09-21 13:00:00,700.23,701.68,700.23,701.47,2270.0,698.3462,699.7923,698.3462,699.5829,2270.0
2022-09-21 13:10:00,701.66,702.13,700.5,700.51,3865.0,699.7723,700.2411,698.6155,698.6254,3865.0
2022-09-21 13:20:00,699.98,700.7,699.81,700.7,5900.0,698.0969,698.8149,697.9273,698.8149,5900.0
2022-09-21 13:30:00,701.53,702.19,701.53,702.19,1095.0,699.6427,700.3009,699.6427,700.3009,1095.0
2022-09-21 13:40:00,702.26,702.97,701.77,702.97,2752.0,700.3707,701.0788,699.8821,701.0788,2752.0
2022-09-21 13:50:00,703.09,705.88,702.85,705.82,2550.0,701.1985,703.981,700.9591,703.9212,2550.0
2022-09-21 14:00:00,705.44,705.44,695.35,699.37,27090.0,703.5422,703.5422,693.4793,697.4885,27090.0
2022-09-21 14:10:00,699.37,699.93,695.36,696.97,4199.0,697.4885,698.047,693.4893,695.095,4199.0
2022-09-21 14:20:00,698.14,699.17,697.1,697.47,2848.0,696.2618,697.289,695.2246,695.5936,2848.0
2022-09-21 14:30:00,696.07,701.48,695.49,700.44,5338.0,694.1974,699.5928,693.6189,698.5556,5338.0
2022-09-21 14:40:00,699.65,709.59,697.76,703.72,9834.0,697.7678,707.681,695.8828,701.8268,9834.0
2022-09-21 14:50:00,703.05,704.69,702.0,704.02,3976.0,701.1586,702.7942,700.1114,702.126,3976.0
2022-09-21 15:00:00,704.55,705.92,702.5,703.0,7335.0,702.6546,704.0209,700.6101,701.1087,7335.0
2022-09-21 15:10:00,701.5,701.5,697.0,700.1,4175.0,699.6128,699.6128,695.1249,698.2165,4175.0
2022-09-21 15:20:00,699.52,699.52,693.18,693.19,5644.0,697.6381,697.6381,691.3152,691.3251,5644.0
2022-09-21 15:30:00,693.07,693.36,689.0,689.49,8073.0,691.2055,691.4947,687.1464,687.6351,8073.0
2022-09-21 15:40:00,688.38,689.32,684.51,686.58,21738.0,686.5281,687.4655,682.6685,684.7329,21738.0
2022-09-21 15:50:00,686.51,688.36,684.34,684.61,47870.0,684.6631,686.5081,682.4989,682.7682,47870.0
2022-09-22 09:30:00,681.36,685.09,679.98,683.34,11925.0,679.527,683.2469,678.1507,681.5016,11925.0
2022-09-22 09:40:00,682.89,683.9,678.93,680.3,13133.0,681.0528,682.0601,677.1035,678.4698,13133.0
2022-09-22 09:50:00,681.15,684.02,679.53,681.41,8404.0,679.3175,682.1798,677.7019,679.5768,8404.0
2022-09-22 10:00:00,681.16,682.48,679.65,680.19,6939.0,679.3275,680.6439,677.8216,678.3601,6939.0
2022-09-22 10:10:00,679.86,682.68,678.01,679.47,9609.0,678.031,680.8434,676.186,677.642,9609.0
2022-09-22 10:20:00,678.6,684.14,678.41,683.31,5393.0,676.7744,682.2995,676.5849,681.4717,5393.0
2022-09-22 10:30:00,683.58,683.58,681.43,681.91,5390.0,681.741,681.741,679.5968,680.0755,5390.0
2022-09-22 10:40:00,682.46,684.9,681.33,684.9,5453.0,680.624,683.0574,679.497,683.0574,5453.0
2022-09-22 10:50:00,684.23,684.24,680.93,681.08,8548.0,682.3892,682.3992,679.0981,679.2477,8548.0
2022-09-22 11:00:00,681.17,683.2,681.17,682.58,2900.0,679.3375,681.362,679.3375,680.7437,2900.0
2022-09-22 11:10:00,682.25,683.42,681.83,682.51,4639.0,680.4146,681.5814,679.9957,680.6739,4639.0
2022-09-22 11:20:00,682.52,685.02,682.05,684.99,7207.0,680.6838,683.1771,680.2151,683.1472,7207.0
2022-09-22 11:30:00,684.24,687.67,684.01,687.3,2811.0,682.3992,685.82,682.1698,685.451,2811.0
2022-09-22 11:40:00,686.31,687.99,686.01,687.68,3430.0,684.4636,686.1391,684.1644,685.83,3430.0
2022-09-22 11:50:00,687.79,689.31,687.34,687.34,3700.0,685.9397,687.4556,685.4909,685.4909,3700.0
2022-09-22 12:00:00,687.96,690.04,687.76,688.95,3109.0,686.1092,688.1836,685.9097,687.0965,3109.0
2022-09-22 12:10:00,689.3,691.77,689.05,691.77,16103.0,687.4456,689.909,687.1963,689.909,16103.0
2022-09-22 12:20:00,691.26,693.26,690.34,690.34,13023.0,689.4003,691.3949,688.4828,688.4828,13023.0
2022-09-22 12:30:00,690.56,690.95,689.08,690.22,5118.0,688.7022,689.0912,687.2262,688.3631,5118.0
2022-09-22 12:40:00,690.11,692.89,690.11,692.8,8360.0,688.2534,691.0259,688.2534,690.9362,8360.0
2022-09-22 12:50:00,692.87,694.4,692.48,692.67,4210.0,691.006,692.5319,690.617,690.8065,4210.0
2022-09-22 13:00:00,693.05,693.05,692.21,692.64,800.0,691.1855,691.1855,690.3478,690.7766,800.0
2022-09-22 13:10:00,691.62,692.01,690.44,691.06,5266.0,689.7594,690.1483,688.5825,689.2009,5266.0
2022-09-22 13:20:00,691.04,691.2,688.94,689.46,7011.0,689.1809,689.3405,687.0866,687.6052,7011.0
2022-09-22 13:30:00,689.4,689.4,688.17,689.25,3950.0,687.5453,687.5453,686.3186,687.3957,3950.0
2022-09-22 13:40:00,689.84,690.68,689.63,690.6,2595.0,687.9841,688.8219,687.7747,688.7421,2595.0
2022-09-22 13:50:00,690.78,691.13,690.53,690.6,1614.0,688.9216,689.2707,688.6723,688.7421,1614.0
2022-09-22 14:00:00,690.62,690.62,688.39,689.47,3410.0,688.762,688.762,686.538,687.6151,3410.0
2022-09-22 14:10:00,689.47,690.85,689.47,690.23,2764.0,687.6151,688.9914,687.6151,688.3731,2764.0
2022-09-22 14:20:00,690.3,690.68,688.99,690.52,5130.0,688.4429,688.8219,687.1364,688.6623,5130.0
2022-09-22 14:30:00,689.85,691.12,689.85,690.98,2142.0,687.9941,689.2607,687.9941,689.1211,2142.0
2022-09-22 14:40:00,690.26,692.48,690.26,692.44,5149.0,688.403,690.617,688.403,690.5772,5149.0
2022-09-22 14:50:00,692.5,697.4,692.49,697.23,9368.0,690.637,695.5238,690.627,695.3543,9368.0
2022-09-22 15:00:00,697.25,698.5,696.05,697.09,14277.0,695.3742,696.6208,694.1774,695.2146,14277.0
2022-09-22 15:10:00,696.39,698.46,693.42,694.21,9848.0,694.5165,696.581,691.5545,692.3424,9848.0
2022-09-22 15:20:00,694.31,694.7,692.05,694.51,17688.0,692.4421,692.8311,690.1882,692.6416,17688.0
2022-09-22 15:30:00,694.24,695.82,692.11,692.7,11803.0,692.3723,693.9481,690.248,690.8365,11803.0
2022-09-22 15:40:00,692.85,696.24,692.5,695.06,13098.0,690.986,694.3669,690.637,693.1901,13098.0
2022-09-22 15:50:00,694.94,694.94,687.22,688.26,69278.0,693.0704,693.0704,685.3712,686.4084,69278.0
2022-09-23 09:30:00,685.8,687.29,681.0,682.57,10128.0,683.955,685.441,679.1679,680.7337,10128.0
2022-09-23 09:40:00,681.74,691.88,681.74,689.54,5506.0,679.9059,690.0187,679.9059,687.685,5506.0
2022-09-23 09:50:00,689.2,690.24,687.71,689.98,7986.0,687.3459,688.3831,685.8599,688.1238,7986.0
2022-09-23 10:00:00,689.67,692.64,688.51,691.58,12930.0,687.8146,690.7766,686.6577,689.7195,12930.0
2022-09-23 10:10:00,691.98,692.45,686.67,689.27,15968.0,690.1184,690.5871,684.8227,687.4157,15968.0
2022-09-23 10:20:00,689.13,690.76,689.13,690.49,5172.0,687.2761,688.9017,687.2761,688.6324,5172.0
2022-09-23 10:30:00,690.44,693.58,689.89,692.71,7291.0,688.5825,691.7141,688.034,690.8464,7291.0
2022-09-23 10:40:00,691.88,692.28,688.24,688.24,4947.0,690.0187,690.4176,686.3885,686.3885,4947.0
2022-09-23 10:50:00,687.83,689.66,687.65,689.06,4086.0,685.9796,687.8046,685.8,687.2062,4086.0
2022-09-23 11:00:00,689.57,689.96,687.09,688.87,7308.0,687.7149,688.1038,685.2415,687.0168,7308.0
2022-09-23 11:10:00,689.31,693.2,688.71,693.2,6841.0,687.4556,691.3351,686.8572,691.3351,6841.0
2022-09-23 11:20:00,693.13,693.31,690.73,690.73,5837.0,691.2653,691.4448,688.8718,688.8718,5837.0
2022-09-23 11:30:00,690.61,690.98,688.41,688.41,4691.0,688.7521,689.1211,686.558,686.558,4691.0
2022-09-23 11:40:00,688.81,690.05,687.9,688.76,18433.0,686.9569,688.1936,686.0494,686.9071,18433.0
2022-09-23 11:50:00,688.84,690.99,688.84,690.99,6963.0,686.9868,689.1311,686.9868,689.1311,6963.0
2022-09-23 12:00:00,691.38,691.55,689.21,689.92,4108.0,689.52,689.6895,687.3558,688.0639,4108.0
2022-09-23 12:10:00,689.87,689.96,688.03,689.17,7868.0,688.0141,688.1038,686.179,687.3159,7868.0
2022-09-23 12:20:00,689.26,689.3,687.78,687.9,31424.0,687.4057,687.4456,685.9297,686.0494,31424.0
2022-09-23 12:30:00,687.9,690.63,687.9,690.63,8857.0,686.0494,688.772,686.0494,688.772,8857.0
2022-09-23 12:40:00,691.17,692.43,690.94,692.1,4351.0,689.3106,690.5672,689.0812,690.2381,4351.0
2022-09-23 12:50:00,691.76,693.14,690.55,693.14,14470.0,689.899,691.2753,688.6922,691.2753,14470.0
2022-09-23 13:00:00,693.14,693.97,691.71,692.57,18807.0,691.2753,692.103,689.8491,690.7068,18807.0
2022-09-23 13:10:00,692.6,695.23,692.25,694.01,16832.0,690.7367,693.3596,690.3877,692.1429,16832.0
2022-09-23 13:20:00,693.23,693.23,690.27,690.27,1200.0,691.365,691.365,688.413,688.413,1200.0
2022-09-23 13:30:00,690.73,691.32,689.54,689.67,3280.0,688.8718,689.4602,687.685,687.8146,3280.0
2022-09-23 13:40:00,689.65,691.5,689.65,691.2,4461.0,687.7947,689.6397,687.7947,689.3405,4461.0
2022-09-23 13:50:00,690.56,693.28,690.56,693.27,3500.0,688.7022,691.4149,688.7022,691.4049,3500.0
2022-09-23 14:00:00,693.25,694.7,692.92,692.99,5222.0,691.385,692.8311,691.0559,691.1257,5222.0
2022-09-23 14:10:00,691.92,692.29,689.57,689.8,3280.0,690.0586,690.4276,687.7149,687.9443,3280.0
2022-09-23 14:20:00,689.89,692.49,689.79,691.23,3600.0,688.034,690.627,687.9343,689.3704,3600.0
2022-09-23 14:30:00,691.0,691.0,688.99,689.49,4646.0,689.141,689.141,687.1364,687.6351,4646.0
2022-09-23 14:40:00,689.44,689.55,686.95,687.79,10705.0,687.5852,687.6949,685.1019,685.9397,10705.0
2022-09-23 14:50:00,687.06,689.82,686.33,687.87,13613.0,685.2116,687.9642,684.4836,686.0194,13613.0
2022-09-23 15:00:00,687.56,691.76,687.5,691.31,8275.0,685.7103,689.899,685.6504,689.4502,8275.0
2022-09-23 15:10:00,690.64,691.74,689.17,691.32,5324.0,688.782,689.879,687.3159,689.4602,5324.0
2022-09-23 15:20:00,690.93,692.07,689.34,692.07,6148.0,689.0712,690.2081,687.4855,690.2081,6148.0
2022-09-23 15:30:00,692.63,695.96,692.63,695.61,10946.0,690.7666,694.0877,690.7666,693.7386,10946.0
2022-09-23 15:40:00,695.76,699.37,695.17,699.02,26780.0,693.8882,697.4885,693.2998,697.1394,26780.0
2022-09-23 15:50:00,697.72,698.25,695.54,698.02,37989.0,695.8429,696.3715,693.6688,696.1421,37989.0
2022-09-26 09:30:00,696.22,697.11,686.9,689.7,29116.0,694.347,695.2346,685.0521,687.8445,29116.0
2022-09-26 09:40:00,689.48,691.26,687.44,688.0,12898.0,687.6251,689.4003,685.5906,686.1491,12898.0
2022-09-26 09:50:00,687.79,689.6,685.65,687.36,11395.0,685.9397,687.7448,683.8054,685.5108,11395.0
2022-09-26 10:00:00,685.51,688.57,685.02,685.1,14567.0,683.6658,686.7176,683.1771,683.2569,14567.0
2022-09-26 10:10:00,685.07,688.24,683.06,687.47,16103.0,683.227,686.3885,681.2224,685.6205,16103.0
2022-09-26 10:20:00,688.41,694.38,688.41,693.75,53244.0,686.558,692.5119,686.558,691.8836,53244.0
2022-09-26 10:30:00,693.74,694.47,689.88,691.15,36626.0,691.8737,692.6017,688.024,689.2906,36626.0
2022-09-26 10:40:00,691.24,691.26,684.57,687.23,14281.0,689.3804,689.4003,682.7283,685.3812,14281.0
2022-09-26 10:50:00,688.21,689.64,684.8,689.23,2372.0,686.3585,687.7847,682.9577,687.3758,2372.0
2022-09-26 11:00:00,690.71,692.34,689.7,689.8,4773.0,688.8518,690.4774,687.8445,687.9443,4773.0
2022-09-26 11:10:00,690.02,691.74,688.51,690.67,1543.0,688.1637,689.879,686.6577,688.8119,1543.0
2022-09-26 11:20:00,691.52,692.75,689.01,689.37,7123.0,689.6596,690.8863,687.1564,687.5154,7123.0
2022-09-26 11:30:00,688.85,690.22,688.85,689.82,1200.0,686.9968,688.3631,686.9968,687.9642,1200.0
2022-09-26 11:40:00,690.51,691.28,688.69,689.53,2333.0,688.6523,689.4203,686.8372,687.675,2333.0
2022-09-26 11:50:00,688.99,690.36,688.43,690.36,1829.0,687.1364,688.5027,686.5779,688.5027,1829.0
2022-09-26 12:00:00,689.85,690.41,689.3,689.75,2511.0,687.9941,688.5526,687.4456,687.8944,2511.0
2022-09-26 12:10:00,689.75,689.79,688.67,688.89,3204.0,687.8944,687.9343,686.8173,687.0367,3204.0
2022-09-26 12:20:00,688.88,688.89,688.24,688.24,2050.0,687.0267,687.0367,686.3885,686.3885,2050.0
2022-09-26 12:30:00,688.08,688.62,685.0,685.0,4616.0,686.2289,686.7674,683.1572,683.1572,4616.0
2022-09-26 12:40:00,685.51,687.39,685.26,687.11,1820.0,683.6658,685.5407,683.4165,685.2615,1820.0
2022-09-26 12:50:00,687.35,688.52,686.97,687.57,1611.0,685.5008,686.6677,685.1219,685.7203,1611.0
2022-09-26 13:00:00,687.76,687.76,685.27,685.8,1672.0,685.9097,685.9097,683.4264,683.955,1672.0
2022-09-26 13:10:00,685.68,685.68,683.78,684.71,3747.0,683.8353,683.8353,681.9404,682.8679,3747.0
2022-09-26 13:20:00,685.16,685.61,683.27,684.19,4669.0,683.3167,683.7655,681.4318,682.3493,4669.0
2022-09-26 13:30:00,684.75,685.5,683.8,684.48,2286.0,682.9078,683.6558,681.9604,682.6386,2286.0
2022-09-26 13:40:00,684.99,684.99,683.35,684.26,2268.0,683.1472,683.1472,681.5116,682.4192,2268.0
2022-09-26 13:50:00,684.35,684.86,683.87,683.87,1093.0,682.5089,683.0175,682.0302,682.0302,1093.0
2022-09-26 14:00:00,683.95,688.26,683.94,688.25,2390.0,682.11,686.4084,682.1,686.3984,2390.0
2022-09-26 14:10:00,688.0,688.0,686.62,686.62,700.0,686.1491,686.1491,684.7728,684.7728,700.0
2022-09-26 14:20:00,687.39,687.79,684.81,684.9,3175.0,685.5407,685.9397,682.9677,683.0574,3175.0
2022-09-26 14:30:00,684.69,685.62,684.68,685.42,1700.0,682.848,683.7755,682.838,683.576,1700.0
2022-09-26 14:40:00,685.99,688.91,685.56,688.82,3400.0,684.1445,687.0566,683.7157,686.9669,3400.0
2022-09-26 14:50:00,688.67,689.64,688.2,689.35,1650.0,686.8173,687.7847,686.3486,687.4955,1650.0
2022-09-26 15:00:00,689.76,691.37,688.88,689.55,5337.0,687.9044,689.51,687.0267,687.6949,5337.0
2022-09-26 15:10:00,690.22,690.22,687.21,688.42,4041.0,688.3631,688.3631,685.3612,686.568,4041.0
2022-09-26 15:20:00,688.98,688.98,687.34,687.91,3100.0,687.1265,687.1265,685.4909,686.0593,3100.0
2022-09-26 15:30:00,687.46,688.68,687.05,687.11,4741.0,685.6105,686.8273,685.2017,685.2615,4741.0
2022-09-26 15:40:00,687.83,690.13,687.66,689.74,8899.0,685.9796,688.2734,685.81,687.8844,8899.0
2022-09-26 15:50:00,689.0,691.39,685.3,686.14,35698.0,687.1464,689.53,683.4564,684.2941,35698.0
2022-09-27 09:30:00,686.36,695.0,686.36,691.86,11374.0,684.5135,693.1303,684.5135,689.9987,11374.0
2022-09-27 09:40:00,693.05,699.48,693.05,694.59,18938.0,691.1855,697.5982,691.1855,692.7214,18938.0
2022-09-27 09:50:00,694.59,695.0,691.0,694.27,8292.0,692.7214,693.1303,689.141,692.4022,8292.0
2022-09-27 10:00:00,693.72,695.0,691.2,693.38,8307.0,691.8537,693.1303,689.3405,691.5146,8307.0
2022-09-27 10:10:00,693.5,694.57,691.81,694.57,2912.0,691.6343,692.7014,689.9488,692.7014,2912.0
2022-09-27 10:20:00,693.82,698.0,693.61,696.17,6222.0,691.9534,696.1222,691.744,694.2971,6222.0
2022-09-27 10:30:00,695.88,697.78,695.88,697.51,3790.0,694.0079,695.9028,694.0079,695.6335,3790.0
2022-09-27 10:40:00,695.98,700.02,695.98,699.44,18028.0,694.1076,698.1368,694.1076,697.5583,18028.0
2022-09-27 10:50:00,699.58,699.58,695.52,697.48,15794.0,697.6979,697.6979,693.6489,695.6036,15794.0
2022-09-27 11:00:00,697.47,699.1,696.12,698.99,9520.0,695.5936,697.2192,694.2473,697.1095,9520.0
2022-09-27 11:10:00,699.11,700.0,697.87,698.0,5699.0,697.2292,698.1168,695.9925,696.1222,5699.0
2022-09-27 11:20:00,697.76,699.29,696.54,698.22,10651.0,695.8828,697.4087,694.6661,696.3416,10651.0
2022-09-27 11:30:00,698.55,700.48,698.0,700.1,8300.0,696.6707,698.5955,696.1222,698.2165,8300.0
2022-09-27 11:40:00,699.81,700.18,699.21,699.43,1042.0,697.9273,698.2963,697.3289,697.5483,1042.0
2022-09-27 11:50:00,699.58,700.16,695.43,695.81,4659.0,697.6979,698.2764,693.5591,693.9381,4659.0
2022-09-27 12:00:00,696.24,696.24,693.66,693.77,4307.0,694.3669,694.3669,691.7939,691.9036,4307.0
2022-09-27 12:10:00,692.94,695.32,691.07,692.34,19587.0,691.0758,693.4494,689.2108,690.4774,19587.0
2022-09-27 12:20:00,692.95,696.52,692.95,695.99,16471.0,691.0858,694.6462,691.0858,694.1176,16471.0
2022-09-27 12:30:00,696.02,697.0,693.85,694.21,8064.0,694.1475,695.1249,691.9834,692.3424,8064.0
2022-09-27 12:40:00,695.38,697.0,695.16,696.66,1592.0,693.5092,695.1249,693.2898,694.7858,1592.0
2022-09-27 12:50:00,696.81,697.63,696.58,697.63,1238.0,694.9354,695.7532,694.706,695.7532,1238.0
2022-09-27 13:00:00,696.96,697.01,695.25,696.11,2090.0,695.085,695.1349,693.3796,694.2373,2090.0
2022-09-27 13:10:00,696.35,698.56,695.36,698.56,4523.0,694.4766,696.6807,693.4893,696.6807,4523.0
2022-09-27 13:20:00,698.41,699.65,697.33,698.25,4776.0,696.5311,697.7678,695.454,696.3715,4776.0
2022-09-27 13:30:00,698.38,700.12,698.12,699.6,3792.0,696.5012,698.2365,696.2419,697.7179,3792.0
2022-09-27 13:40:00,698.92,699.24,698.11,698.12,3859.0,697.0397,697.3589,696.2319,696.2419,3859.0
2022-09-27 13:50:00,697.67,698.13,695.59,696.57,6785.0,695.7931,696.2518,693.7187,694.696,6785.0
2022-09-27 14:00:00,696.54,697.85,696.44,696.57,1453.0,694.6661,695.9726,694.5664,694.696,1453.0
2022-09-27 14:10:00,696.4,696.68,694.96,694.97,1420.0,694.5265,694.8057,693.0904,693.1003,1420.0
2022-09-27 14:20:00,695.04,695.92,695.03,695.92,1955.0,693.1702,694.0478,693.1602,694.0478,1955.0
2022-09-27 14:30:00,695.97,697.78,695.95,697.74,2936.0,694.0977,695.9028,694.0777,695.8629,2936.0
2022-09-27 14:40:00,698.85,699.33,697.77,699.27,5606.0,696.9699,697.4486,695.8928,697.3888,5606.0
2022-09-27 14:50:00,699.67,700.44,699.32,699.98,3450.0,697.7877,698.5556,697.4386,698.0969,3450.0
2022-09-27 15:00:00,699.62,699.62,696.62,696.69,3386.0,697.7378,697.7378,694.7459,694.8157,3386.0
2022-09-27 15:10:00,696.93,697.72,695.84,696.96,5516.0,695.0551,695.8429,693.968,695.085,5516.0
2022-09-27 15:20:00,696.47,696.48,695.04,695.04,4807.0,694.5963,694.6063,693.1702,693.1702,4807.0
2022-09-27 15:30:00,695.41,695.41,693.44,694.02,6642.0,693.5392,693.5392,691.5745,692.1529,6642.0
2022-09-27 15:40:00,693.86,696.16,693.86,695.86,11936.0,691.9933,694.2871,691.9933,693.988,11936.0
2022-09-27 15:50:00,694.94,696.11,694.29,695.68,32814.0,693.0704,694.2373,692.4222,693.8084,32814.0
2022-09-28 09:30:00,700.89,707.69,700.53,702.62,22677.0,699.0044,705.7861,698.6454,700.7298,22677.0
2022-09-28 09:40:00,702.49,708.49,701.69,708.17,14683.0,700.6001,706.584,699.8023,706.2648,14683.0
2022-09-28 09:50:00,708.16,715.33,706.83,708.95,36952.0,706.2549,713.4056,704.9284,707.0427,36952.0
2022-09-28 10:00:00,708.88,709.26,703.0,703.6,6928.0,706.9729,707.3519,701.1087,701.7071,6928.0
2022-09-28 10:10:00,702.7,702.72,699.51,701.0,3744.0,700.8095,700.8295,697.6281,699.1141,3744.0
2022-09-28 10:20:00,701.69,703.27,701.68,703.0,569.0,699.8023,701.378,699.7923,701.1087,569.0
2022-09-28 10:30:00,703.0,704.97,702.36,704.22,5720.0,701.1087,703.0734,700.4705,702.3255,5720.0
2022-09-28 10:40:00,703.33,704.86,703.25,704.8,4337.0,701.4379,702.9637,701.3581,702.9039,4337.0
2022-09-28 10:50:00,704.04,705.9,702.96,705.42,9100.0,702.1459,704.0009,701.0688,703.5222,9100.0
2022-09-28 11:00:00,705.08,705.64,699.16,701.3,25595.0,703.1831,703.7416,697.2791,699.4133,25595.0
2022-09-28 11:10:00,700.92,704.81,700.92,703.79,10426.0,699.0343,702.9139,699.0343,701.8966,10426.0
2022-09-28 11:20:00,703.36,706.97,703.36,704.29,9732.0,701.4678,705.0681,701.4678,702.3953,9732.0
2022-09-28 11:30:00,704.94,710.62,704.94,708.38,12196.0,703.0435,708.7082,703.0435,706.4743,12196.0
2022-09-28 11:40:00,709.16,711.45,708.19,711.04,7439.0,707.2522,709.536,706.2848,709.1271,7439.0
2022-09-28 11:50:00,711.44,711.44,704.46,709.89,22235.0,709.526,709.526,702.5648,707.9802,22235.0
2022-09-28 12:00:00,709.91,711.17,707.93,707.99,2166.0,708.0002,709.2568,706.0255,706.0853,2166.0
2022-09-28 12:10:00,708.96,711.94,707.84,711.56,13576.0,707.0527,710.0247,705.9357,709.6457,13576.0
2022-09-28 12:20:00,711.25,711.25,709.99,710.5,2053.0,709.3365,709.3365,708.0799,708.5886,2053.0
2022-09-28 12:30:00,710.5,711.04,709.13,710.11,7024.0,708.5886,709.1271,707.2223,708.1996,7024.0
2022-09-28 12:40:00,710.07,711.82,710.06,711.73,4781.0,708.1597,709.905,708.1497,709.8153,4781.0
2022-09-28 12:50:00,711.19,711.47,706.11,707.18,10317.0,709.2767,709.556,704.2104,705.2775,10317.0
2022-09-28 13:00:00,706.69,710.2,706.23,709.91,7913.0,704.7888,708.2894,704.3301,708.0002,7913.0
2022-09-28 13:10:00,709.88,710.57,709.56,709.74,1500.0,707.9702,708.6584,707.6511,707.8306,1500.0
2022-09-28 13:20:00,709.98,709.98,707.73,709.61,4948.0,708.07,708.07,705.826,707.701,4948.0
2022-09-28 13:30:00,709.44,709.67,708.54,709.59,5800.0,707.5314,707.7608,706.6338,707.681,5800.0
2022-09-28 13:40:00,709.54,709.89,708.01,708.05,4378.0,707.6311,707.9802,706.1053,706.1452,4378.0
2022-09-28 13:50:00,707.75,707.75,705.74,706.75,3903.0,705.846,705.846,703.8414,704.8487,3903.0
2022-09-28 14:00:00,706.81,708.09,706.81,707.77,3421.0,704.9085,706.185,704.9085,705.8659,3421.0
2022-09-28 14:10:00,707.42,707.43,705.75,706.02,1343.0,705.5169,705.5268,703.8513,704.1206,1343.0
2022-09-28 14:20:00,706.03,706.04,704.68,705.76,2979.0,704.1306,704.1406,702.7842,703.8613,2979.0
2022-09-28 14:30:00,706.0,707.56,706.0,706.76,2937.0,704.1007,705.6565,704.1007,704.8586,2937.0
2022-09-28 14:40:00,706.2,706.2,704.22,705.34,2271.0,704.3001,704.3001,702.3255,703.4424,2271.0
2022-09-28 14:50:00,706.0,706.17,705.49,705.49,1311.0,704.1007,704.2702,703.592,703.592,1311.0
2022-09-28 15:00:00,705.52,708.17,705.42,708.15,2880.0,703.622,706.2648,703.5222,706.2449,2880.0
2022-09-28 15:10:00,708.14,708.22,706.1,706.57,3729.0,706.2349,706.3147,704.2004,704.6691,3729.0
2022-09-28 15:20:00,706.68,707.95,706.23,707.55,4001.0,704.7788,706.0454,704.3301,705.6465,4001.0
2022-09-28 15:30:00,707.92,709.54,707.5,708.36,6412.0,706.0155,707.6311,705.5966,706.4543,6412.0
2022-09-28 15:40:00,708.14,710.0,707.71,710.0,8179.0,706.2349,708.0899,705.8061,708.0899,8179.0
2022-09-28 15:50:00,709.89,709.89,705.07,705.41,24048.0,707.9802,707.9802,703.1732,703.5123,24048.0
2022-09-29 09:30:00,704.83,706.59,695.42,697.0,21848.0,702.9338,704.6891,693.5491,695.1249,21848.0
2022-09-29 09:40:00,696.28,701.55,694.75,696.97,15718.0,694.4068,699.6626,692.8809,695.095,15718.0
2022-09-29 09:50:00,696.21,699.94,691.16,692.51,30316.0,694.337,698.057,689.3006,690.647,30316.0
2022-09-29 10:00:00,692.08,692.08,686.96,687.73,10422.0,690.2181,690.2181,685.1119,685.8798,10422.0
2022-09-29 10:10:00,688.02,691.19,688.0,688.3,4209.0,686.169,689.3305,686.1491,686.4483,4209.0
2022-09-29 10:20:00,688.31,694.99,688.3,689.94,21071.0,686.4583,693.1203,686.4483,688.0839,21071.0
2022-09-29 10:30:00,690.85,690.88,687.74,688.83,3546.0,688.9914,689.0213,685.8898,686.9769,3546.0
2022-09-29 10:40:00,689.29,691.26,687.72,687.72,2585.0,687.4356,689.4003,685.8698,685.8698,2585.0
2022-09-29 10:50:00,688.96,690.41,687.94,689.41,3857.0,687.1065,688.5526,686.0893,687.5553,3857.0
2022-09-29 11:00:00,689.13,691.65,688.85,691.12,3671.0,687.2761,689.7893,686.9968,689.2607,3671.0
2022-09-29 11:10:00,690.53,690.53,688.16,689.45,3554.0,688.6723,688.6723,686.3087,687.5952,3554.0
2022-09-29 11:20:00,688.39,689.26,687.89,689.08,3304.0,686.538,687.4057,686.0394,687.2262,3304.0
2022-09-29 11:30:00,689.13,690.3,689.1,689.94,2238.0,687.2761,688.4429,687.2461,688.0839,2238.0
2022-09-29 11:40:00,689.46,691.27,689.07,691.27,6900.0,687.6052,689.4103,687.2162,689.4103,6900.0
2022-09-29 11:50:00,690.8,692.28,690.49,691.84,2246.0,688.9416,690.4176,688.6324,689.9788,2246.0
2022-09-29 12:00:00,691.3,692.18,690.78,692.12,3143.0,689.4402,690.3179,688.9216,690.258,3143.0
2022-09-29 12:10:00,692.1,692.12,689.18,690.06,3796.0,690.2381,690.258,687.3259,688.2036,3796.0
2022-09-29 12:20:00,690.45,690.94,689.38,690.76,1627.0,688.5925,689.0812,687.5254,688.9017,1627.0
2022-09-29 12:30:00,690.18,690.89,689.8,690.33,1696.0,688.3232,689.0313,687.9443,688.4728,1696.0
2022-09-29 12:40:00,690.33,691.96,689.4,690.66,3536.0,688.4728,690.0984,687.5453,688.8019,3536.0
2022-09-29 12:50:00,690.3,690.71,689.48,689.48,1790.0,688.4429,688.8518,687.6251,687.6251,1790.0
2022-09-29 13:00:00,689.21,689.21,687.69,688.74,3311.0,687.3558,687.3558,685.8399,686.8871,3311.0
2022-09-29 13:10:00,688.75,689.95,688.75,689.95,1600.0,686.8971,688.0939,686.8971,688.0939,1600.0
2022-09-29 13:20:00,689.61,690.36,688.53,690.0,6589.0,687.7548,688.5027,686.6777,688.1437,6589.0
2022-09-29 13:30:00,690.47,692.12,689.53,690.96,4502.0,688.6125,690.258,687.675,689.1011,4502.0
2022-09-29 13:40:00,690.86,691.17,689.71,690.76,3765.0,689.0014,689.3106,687.8545,688.9017,3765.0
2022-09-29 13:50:00,690.73,691.51,688.0,688.41,33985.0,688.8718,689.6497,686.1491,686.558,33985.0
2022-09-29 14:00:00,687.75,688.34,686.91,688.25,8260.0,685.8998,686.4882,685.062,686.3984,8260.0
2022-09-29 14:10:00,688.03,689.75,687.82,688.75,11678.0,686.179,687.8944,685.9696,686.8971,11678.0
2022-09-29 14:20:00,688.69,689.81,688.09,689.18,3429.0,686.8372,687.9542,686.2389,687.3259,3429.0
2022-09-29 14:30:00,689.46,690.17,688.56,689.96,4171.0,687.6052,688.3133,686.7076,688.1038,4171.0
2022-09-29 14:40:00,689.36,689.36,688.34,689.08,8278.0,687.5054,687.5054,686.4882,687.2262,8278.0
2022-09-29 14:50:00,689.0,689.53,688.57,689.33,7410.0,687.1464,687.675,686.7176,687.4755,7410.0
2022-09-29 15:00:00,689.79,690.8,689.2,689.7,3879.0,687.9343,688.9416,687.3459,687.8445,3879.0
2022-09-29 15:10:00,689.72,691.11,689.24,691.11,2893.0,687.8645,689.2507,687.3858,689.2507,2893.0
2022-09-29 15:20:00,691.26,692.96,690.48,691.06,5926.0,689.4003,691.0958,688.6224,689.2009,5926.0
2022-09-29 15:30:00,691.38,692.75,691.08,691.36,6270.0,689.52,690.8863,689.2208,689.5001,6270.0
2022-09-29 15:40:00,691.58,692.23,689.31,692.22,8176.0,689.7195,690.3677,687.4556,690.3577,8176.0
2022-09-29 15:50:00,692.25,693.48,690.17,692.41,59940.0,690.3877,691.6144,688.3133,690.5472,59940.0
2022-09-30 09:30:00,693.35,698.65,689.86,693.21,24945.0,691.4847,696.7704,688.0041,691.3451,24945.0
2022-09-30 09:40:00,694.28,695.0,690.07,690.24,8398.0,692.4122,693.1303,688.2135,688.3831,8398.0
2022-09-30 09:50:00,690.06,696.34,689.56,696.34,14305.0,688.2036,694.4667,687.7049,694.4667,14305.0
2022-09-30 10:00:00,694.18,694.28,691.1,691.17,1405.0,692.3125,692.4122,689.2408,689.3106,1405.0
2022-09-30 10:10:00,691.03,694.9,690.0,694.86,2715.0,689.1709,693.0305,688.1437,692.9906,2715.0
2022-09-30 10:20:00,694.69,698.72,693.99,698.39,3531.0,692.8211,696.8403,692.123,696.5111,3531.0
2022-09-30 10:30:00,698.39,700.37,697.02,700.37,10319.0,696.5111,698.4858,695.1448,698.4858,10319.0
2022-09-30 10:40:00,700.4,702.38,700.4,701.96,4140.0,698.5157,700.4904,698.5157,700.0715,4140.0
2022-09-30 10:50:00,701.95,702.02,699.5,700.15,3417.0,700.0616,700.1314,697.6182,698.2664,3417.0
2022-09-30 11:00:00,699.61,700.86,699.51,700.86,2197.0,697.7279,698.9745,697.6281,698.9745,2197.0
2022-09-30 11:10:00,700.52,702.03,700.52,700.98,2677.0,698.6354,700.1414,698.6354,699.0942,2677.0
2022-09-30 11:20:00,700.64,701.82,700.0,701.79,2581.0,698.7551,699.9319,698.1168,699.902,2581.0
2022-09-30 11:30:00,701.44,701.82,700.79,701.18,1700.0,699.5529,699.9319,698.9047,699.2936,1700.0
2022-09-30 11:40:00,701.07,701.07,697.67,697.67,3834.0,699.1839,699.1839,695.7931,695.7931,3834.0
2022-09-30 11:50:00,697.39,699.09,696.86,699.08,3291.0,695.5138,697.2093,694.9853,697.1993,3291.0
2022-09-30 12:00:00,699.42,700.2,696.5,696.5,4679.0,697.5384,698.3163,694.6262,694.6262,4679.0
2022-09-30 12:10:00,696.63,699.58,696.63,698.83,3408.0,694.7559,697.6979,694.7559,696.95,3408.0
2022-09-30 12:20:00,697.42,699.09,697.04,698.13,1600.0,695.5438,697.2093,695.1648,696.2518,1600.0
2022-09-30 12:30:00,699.35,700.32,698.45,700.32,6622.0,697.4686,698.436,696.571,698.436,6622.0
2022-09-30 12:40:00,701.0,701.0,698.51,698.51,4955.0,699.1141,699.1141,696.6308,696.6308,4955.0
2022-09-30 12:50:00,698.4,698.4,696.0,696.53,8846.0,696.5211,696.5211,694.1276,694.6561,8846.0
2022-09-30 13:00:00,695.82,697.09,695.62,697.09,1701.0,693.9481,695.2146,693.7486,695.2146,1701.0
2022-09-30 13:10:00,697.74,697.92,696.14,696.14,1755.0,695.8629,696.0424,694.2672,694.2672,1755.0
2022-09-30 13:20:00,697.03,697.45,696.11,696.94,1825.0,695.1548,695.5737,694.2373,695.065,1825.0
2022-09-30 13:30:00,696.56,697.39,695.56,695.56,3562.0,694.6861,695.5138,693.6888,693.6888,3562.0
2022-09-30 13:40:00,696.43,697.79,696.17,696.25,1500.0,694.5564,695.9128,694.2971,694.3769,1500.0
2022-09-30 13:50:00,696.08,696.69,695.4,695.77,1973.0,694.2074,694.8157,693.5292,693.8982,1973.0
2022-09-30 14:00:00,695.4,695.87,693.91,695.75,3020.0,693.5292,693.9979,692.0432,693.8782,3020.0
2022-09-30 14:10:00,696.13,697.28,695.27,695.27,3548.0,694.2572,695.4041,693.3995,693.3995,3548.0
2022-09-30 14:20:00,695.87,696.2,694.89,695.5,2397.0,693.9979,694.327,693.0206,693.6289,2397.0
2022-09-30 14:30:00,695.7,695.97,693.8,694.14,1931.0,693.8284,694.0977,691.9335,692.2726,1931.0
2022-09-30 14:40:00,694.11,694.49,692.54,693.49,1867.0,692.2427,692.6216,690.6769,691.6243,1867.0
2022-09-30 14:50:00,693.4,694.49,692.99,693.21,4768.0,691.5346,692.6216,691.1257,691.3451,4768.0
2022-09-30 15:00:00,693.73,695.67,693.41,693.85,3195.0,691.8637,693.7985,691.5445,691.9834,3195.0
2022-09-30 15:10:00,694.45,694.45,691.43,692.25,1963.0,692.5817,692.5817,689.5699,690.3877,1963.0
2022-09-30 15:20:00,692.45,693.53,691.12,693.52,5795.0,690.5871,691.6642,689.2607,691.6542,5795.0
2022-09-30 15:30:00,694.22,694.22,691.33,692.11,4566.0,692.3524,692.3524,689.4701,690.248,4566.0
2022-09-30 15:40:00,692.51,693.33,691.56,692.62,3504.0,690.647,691.4648,689.6995,690.7567,3504.0
2022-09-30 15:50:00,692.5,692.5,685.97,688.87,105920.0,690.637,690.637,684.1246,687.0168,105920.0
2022-10-03 09:30:00,705.39,708.73,694.64,707.95,58386.0,703.4923,706.8233,692.7712,706.0454,58386.0
2022-10-03 09:40:00,708.67,719.09,708.67,715.77,39939.0,706.7635,717.1555,706.7635,713.8444,39939.0
2022-10-03 09:50:00,715.71,722.95,714.1,721.77,48297.0,713.7845,721.0051,712.1789,719.8282,48297.0
2022-10-03 10:00:00,721.55,724.61,720.61,723.94,24935.0,719.6088,722.6606,718.6714,721.9924,24935.0
2022-10-03 10:10:00,724.08,726.55,722.92,725.48,31183.0,722.132,724.5954,720.9752,723.5283,31183.0
2022-10-03 10:20:00,725.48,729.8,725.39,726.85,17717.0,723.5283,727.8366,723.4385,724.8946,17717.0
2022-10-03 10:30:00,727.55,728.04,721.69,724.74,13571.0,725.5927,726.0814,719.7485,722.7903,13571.0
2022-10-03 10:40:00,723.93,731.49,723.93,730.59,17885.0,721.9824,729.5221,721.9824,728.6245,17885.0
2022-10-03 10:50:00,731.66,733.45,728.93,728.93,30230.0,729.6916,731.4768,726.969,726.969,30230.0
2022-10-03 11:00:00,728.93,733.2,728.03,733.1,14583.0,726.969,731.2275,726.0714,731.1278,14583.0
2022-10-03 11:10:00,733.56,734.55,731.76,732.26,27932.0,731.5865,732.5739,729.7914,730.29,27932.0
2022-10-03 11:20:00,732.03,733.32,731.23,732.4,10383.0,730.0606,731.3472,729.2628,730.4296,10383.0
2022-10-03 11:30:00,733.16,733.24,726.68,728.01,16582.0,731.1876,731.2674,724.725,726.0515,16582.0
2022-10-03 11:40:00,729.23,729.49,722.78,723.41,11642.0,727.2682,727.5275,720.8355,721.4638,11642.0
2022-10-03 11:50:00,723.46,723.76,720.99,721.86,15482.0,721.5137,721.8129,719.0503,719.918,15482.0
2022-10-03 12:00:00,721.89,727.9,721.89,727.8,15737.0,719.9479,725.9418,719.9479,725.842,15737.0
2022-10-03 12:10:00,727.66,728.45,723.99,724.66,5797.0,725.7024,726.4903,722.0423,722.7105,5797.0
2022-10-03 12:20:00,725.06,725.06,721.85,722.09,4531.0,723.1094,723.1094,719.908,720.1474,4531.0
2022-10-03 12:30:00,721.89,723.88,721.89,722.49,2600.0,719.9479,721.9326,719.9479,720.5463,2600.0
2022-10-03 12:40:00,722.78,723.93,722.69,723.55,3295.0,720.8355,721.9824,720.7458,721.6035,3295.0
2022-10-03 12:50:00,723.82,724.16,723.0,723.49,3618.0,721.8727,722.2118,721.0549,721.5436,3618.0
2022-10-03 13:00:00,723.45,726.08,723.44,725.51,8790.0,721.5037,724.1267,721.4938,723.5582,8790.0
2022-10-03 13:10:00,725.29,726.0,724.07,724.07,16736.0,723.3388,724.0469,722.1221,722.1221,16736.0
2022-10-03 13:20:00,724.04,726.9,723.9,725.53,3176.0,722.0921,724.9444,721.9525,723.5781,3176.0
2022-10-03 13:30:00,725.62,726.62,724.91,726.23,6001.0,723.6679,724.6652,722.9598,724.2762,6001.0
2022-10-03 13:40:00,726.15,726.85,725.39,726.81,2728.0,724.1965,724.8946,723.4385,724.8547,2728.0
2022-10-03 13:50:00,726.82,727.25,725.94,726.3,2400.0,724.8647,725.2935,723.987,724.3461,2400.0
2022-10-03 14:00:00,726.43,728.41,726.36,728.05,5619.0,724.4757,726.4504,724.4059,726.0914,5619.0
2022-10-03 14:10:00,727.95,729.14,726.68,727.45,3621.0,725.9916,727.1784,724.725,725.493,3621.0
2022-10-03 14:20:00,727.09,730.27,727.09,730.27,6580.0,725.1339,728.3054,725.1339,728.3054,6580.0
2022-10-03 14:30:00,729.69,732.18,729.68,732.1,20347.0,727.7269,730.2102,727.717,730.1305,20347.0
2022-10-03 14:40:00,732.62,734.66,732.57,734.04,21068.0,730.6491,732.6836,730.5992,732.0652,21068.0
2022-10-03 14:50:00,734.45,736.32,734.23,734.39,19721.0,732.4741,734.3391,732.2547,732.4143,19721.0
2022-10-03 15:00:00,735.02,735.16,732.77,733.71,20823.0,733.0426,733.1822,730.7987,731.7361,20823.0
2022-10-03 15:10:00,734.0,735.1,732.58,733.56,10323.0,732.0253,733.1224,730.6092,731.5865,10323.0
2022-10-03 15:20:00,733.79,736.16,733.36,734.97,17150.0,731.8159,734.1795,731.3871,732.9927,17150.0
2022-10-03 15:30:00,735.35,736.39,734.0,735.12,34766.0,733.3717,734.4089,732.0253,733.1423,34766.0
2022-10-03 15:40:00,735.06,735.76,733.01,735.76,34859.0,733.0825,733.7806,731.038,733.7806,34859.0
2022-10-03 15:50:00,735.09,736.48,733.42,734.98,90830.0,733.1124,734.4987,731.4469,733.0027,90830.0
2022-10-04 09:30:00,738.17,738.17,729.81,738.15,29910.0,736.1841,736.1841,727.8466,736.1642,29910.0
2022-10-04 09:40:00,738.79,743.06,737.48,739.25,34099.0,736.8025,741.061,735.496,737.2612,34099.0
2022-10-04 09:50:00,737.51,737.88,732.72,733.88,17969.0,735.5259,735.8949,730.7488,731.9057,17969.0
2022-10-04 10:00:00,733.97,734.87,728.71,730.98,12944.0,731.9954,732.893,726.7496,729.0135,12944.0
2022-10-04 10:10:00,732.16,734.57,731.74,733.3,6328.0,730.1903,732.5938,729.7714,731.3272,6328.0
2022-10-04 10:20:00,733.48,735.21,732.88,732.88,26373.0,731.5067,733.2321,730.9084,730.9084,26373.0
2022-10-04 10:30:00,733.03,735.13,731.95,732.68,15897.0,731.058,733.1523,729.9809,730.7089,15897.0
2022-10-04 10:40:00,732.5,736.5,732.5,735.91,5113.0,730.5294,734.5186,730.5294,733.9302,5113.0
2022-10-04 10:50:00,735.96,736.26,732.05,733.65,16482.0,733.9801,734.2793,730.0806,731.6763,16482.0
2022-10-04 11:00:00,734.14,736.62,733.95,733.95,8494.0,732.165,734.6383,731.9755,731.9755,8494.0
2022-10-04 11:10:00,733.53,735.21,731.93,732.68,8763.0,731.5566,733.2321,729.9609,730.7089,8763.0
2022-10-04 11:20:00,732.73,734.21,731.02,733.78,4204.0,730.7588,732.2348,729.0534,731.8059,4204.0
2022-10-04 11:30:00,733.7,734.2,732.26,734.02,2137.0,731.7262,732.2248,730.29,732.0453,2137.0
2022-10-04 11:40:00,733.46,734.3,731.63,731.82,6550.0,731.4868,732.3245,729.6617,729.8512,6550.0
2022-10-04 11:50:00,731.51,732.1,729.67,730.72,15622.0,729.542,730.1305,727.707,728.7542,15622.0
2022-10-04 12:00:00,730.42,734.0,729.79,734.0,4510.0,728.455,732.0253,727.8267,732.0253,4510.0
2022-10-04 12:10:00,734.13,734.7,732.48,734.69,12821.0,732.155,732.7235,730.5094,732.7135,12821.0
2022-10-04 12:20:00,734.68,734.68,732.99,734.0,4300.0,732.7035,732.7035,731.0181,732.0253,4300.0
2022-10-04 12:30:00,734.33,735.62,734.33,734.88,2736.0,732.3545,733.641,732.3545,732.903,2736.0
2022-10-04 12:40:00,735.0,735.3,733.96,734.09,5060.0,733.0227,733.3218,731.9855,732.1151,5060.0
2022-10-04 12:50:00,733.54,734.52,733.44,734.19,1200.0,731.5666,732.5439,731.4669,732.2148,1200.0
2022-10-04 13:00:00,734.0,734.0,730.86,730.89,9011.0,732.0253,732.0253,728.8938,728.9237,9011.0
2022-10-04 13:10:00,730.94,731.49,729.91,729.91,1543.0,728.9736,729.5221,727.9463,727.9463,1543.0
2022-10-04 13:20:00,728.66,731.33,728.66,730.82,10641.0,726.6997,729.3625,726.6997,728.8539,10641.0
2022-10-04 13:30:00,730.85,732.18,730.55,731.43,4355.0,728.8838,730.2102,728.5846,729.4623,4355.0
2022-10-04 13:40:00,731.67,732.37,730.26,731.43,6605.0,729.7016,730.3997,728.2954,729.4623,6605.0
2022-10-04 13:50:00,731.37,733.34,730.69,733.34,7087.0,729.4024,731.3671,728.7242,731.3671,7087.0
2022-10-04 14:00:00,733.34,735.45,733.33,735.45,5091.0,731.3671,733.4714,731.3571,733.4714,5091.0
2022-10-04 14:10:00,735.57,737.26,735.57,735.86,3480.0,733.5911,735.2766,733.5911,733.8803,3480.0
2022-10-04 14:20:00,735.83,736.23,734.9,735.34,3936.0,733.8504,734.2493,732.9229,733.3617,3936.0
2022-10-04 14:30:00,734.94,736.0,734.8,735.26,1741.0,732.9628,734.02,732.8232,733.282,1741.0
2022-10-04 14:40:00,735.68,737.42,735.33,736.96,1700.0,733.7008,735.4361,733.3518,734.9774,1700.0
2022-10-04 14:50:00,737.01,739.22,737.0,738.11,4121.0,735.0272,737.2313,735.0173,736.1243,4121.0
2022-10-04 15:00:00,738.41,739.22,738.01,739.09,2840.0,736.4235,737.2313,736.0246,737.1017,2840.0
2022-10-04 15:10:00,738.37,740.47,737.36,740.19,7714.0,736.3836,738.4779,735.3763,738.1987,7714.0
2022-10-04 15:20:00,740.47,741.06,740.0,740.5,4240.0,738.4779,739.0664,738.0092,738.5079,4240.0
2022-10-04 15:30:00,740.56,740.75,739.18,740.39,6712.0,738.5677,738.7572,737.1914,738.3982,6712.0
2022-10-04 15:40:00,740.4,740.49,737.52,737.93,21146.0,738.4081,738.4979,735.5359,735.9448,21146.0
2022-10-04 15:50:00,738.35,740.57,738.32,739.58,47607.0,736.3636,738.5777,736.3337,737.5903,47607.0
2022-10-05 09:30:00,738.2,738.34,730.73,732.19,17245.0,736.214,736.3537,728.7641,730.2202,17245.0
2022-10-05 09:40:00,733.51,735.06,731.57,733.37,8487.0,731.5367,733.0825,729.6019,731.397,8487.0
2022-10-05 09:50:00,733.38,733.81,730.21,733.06,6070.0,731.407,731.8359,728.2455,731.0879,6070.0
2022-10-05 10:00:00,732.23,735.7,728.13,735.6,19721.0,730.2601,733.7208,726.1711,733.621,19721.0
2022-10-05 10:10:00,734.33,735.44,731.03,733.69,14429.0,732.3545,733.4615,729.0633,731.7162,14429.0
2022-10-05 10:20:00,734.01,734.57,729.84,731.53,7548.0,732.0353,732.5938,727.8765,729.562,7548.0
2022-10-05 10:30:00,730.85,731.65,729.45,731.01,5225.0,728.8838,729.6817,727.4876,729.0434,5225.0
2022-10-05 10:40:00,730.31,732.52,730.18,730.79,9453.0,728.3453,730.5493,728.2156,728.824,9453.0
2022-10-05 10:50:00,730.0,731.17,729.79,730.2,3579.0,728.0361,729.203,727.8267,728.2356,3579.0
2022-10-05 11:00:00,730.71,732.09,729.6,730.11,3280.0,728.7442,730.1205,727.6372,728.1458,3280.0
2022-10-05 11:10:00,730.03,733.0,729.41,732.59,4236.0,728.066,731.028,727.4477,730.6191,4236.0
2022-10-05 11:20:00,732.01,732.9,731.53,731.63,2200.0,730.0407,730.9283,729.562,729.6617,2200.0
2022-10-05 11:30:00,732.18,734.06,731.64,734.06,1550.0,730.2102,732.0852,729.6717,732.0852,1550.0
2022-10-05 11:40:00,733.17,734.33,732.82,732.93,1155.0,731.1976,732.3545,730.8485,730.9582,1155.0
2022-10-05 11:50:00,733.58,734.5,732.8,733.62,3229.0,731.6065,732.524,730.8286,731.6464,3229.0
2022-10-05 12:00:00,733.39,736.18,732.78,736.18,1435.0,731.417,734.1995,730.8086,734.1995,1435.0
2022-10-05 12:10:00,736.02,739.24,736.02,739.08,2128.0,734.0399,737.2512,734.0399,737.0917,2128.0
2022-10-05 12:20:00,738.72,739.39,737.67,737.92,2217.0,736.7326,737.4008,735.6855,735.9348,2217.0
2022-10-05 12:30:00,739.0,739.0,737.48,738.38,1262.0,737.0119,737.0119,735.496,736.3936,1262.0
2022-10-05 12:40:00,738.62,739.98,738.61,739.98,1340.0,736.6329,737.9893,736.6229,737.9893,1340.0
2022-10-05 12:50:00,740.26,740.68,739.24,740.06,4018.0,738.2685,738.6874,737.2512,738.069,4018.0
2022-10-05 13:00:00,740.12,742.99,739.89,741.8,5615.0,738.1289,740.9912,737.8995,739.8044,5615.0
2022-10-05 13:10:00,742.18,744.0,742.18,744.0,2264.0,740.1833,741.9984,740.1833,741.9984,2264.0
2022-10-05 13:20:00,744.01,744.49,743.64,744.26,8098.0,742.0084,742.4871,741.6394,742.2577,8098.0
2022-10-05 13:30:00,744.21,744.33,743.46,744.08,1427.0,742.2079,742.3276,741.4599,742.0782,1427.0
2022-10-05 13:40:00,744.12,744.52,743.73,744.34,1723.0,742.1181,742.517,741.7292,742.3375,1723.0
2022-10-05 13:50:00,745.0,745.54,743.76,744.26,6341.0,742.9958,743.5343,741.7591,742.2577,6341.0
2022-10-05 14:00:00,744.71,744.71,740.9,741.26,11023.0,742.7065,742.7065,738.9068,739.2658,11023.0
2022-10-05 14:10:00,741.14,743.04,741.14,742.24,6686.0,739.1461,741.041,739.1461,740.2432,6686.0
2022-10-05 14:20:00,742.66,744.06,742.12,743.4,4000.0,740.662,742.0583,740.1235,741.4001,4000.0
2022-10-05 14:30:00,743.46,745.52,743.46,745.42,4330.0,741.4599,743.5144,741.4599,743.4146,4330.0
2022-10-05 14:40:00,745.48,745.98,744.82,745.59,5644.0,743.4745,743.9731,742.8162,743.5842,5644.0
2022-10-05 14:50:00,745.53,746.0,745.25,745.45,4500.0,743.5243,743.9931,743.2451,743.4445,4500.0
2022-10-05 15:00:00,746.44,746.55,744.67,744.68,2610.0,744.4319,744.5416,742.6666,742.6766,2610.0
2022-10-05 15:10:00,745.21,747.31,744.92,747.29,3917.0,743.2052,745.2995,742.916,745.2796,3917.0
2022-10-05 15:20:00,747.63,747.63,746.43,746.94,5184.0,745.6187,745.6187,744.4219,744.9305,5184.0
2022-10-05 15:30:00,746.92,748.39,746.57,747.67,10373.0,744.9106,746.3766,744.5615,745.6586,10373.0
2022-10-05 15:40:00,747.46,749.0,746.95,747.41,11707.0,745.4491,746.985,744.9405,745.3993,11707.0
2022-10-05 15:50:00,747.45,747.54,744.91,745.34,30632.0,745.4392,745.5289,742.906,743.3348,30632.0
2022-10-06 09:30:00,743.88,743.88,740.08,741.72,11773.0,741.8788,741.8788,738.089,739.7246,11773.0
2022-10-06 09:40:00,741.69,743.72,740.11,741.39,14376.0,739.6947,741.7192,738.1189,739.3955,14376.0
2022-10-06 09:50:00,741.98,746.38,741.98,744.15,7994.0,739.9839,744.372,739.9839,742.148,7994.0
2022-10-06 10:00:00,742.42,742.44,739.76,739.76,2004.0,740.4227,740.4426,737.7698,737.7698,2004.0
2022-10-06 10:10:00,739.67,740.06,737.6,738.39,9374.0,737.6801,738.069,735.6157,736.4035,9374.0
2022-10-06 10:20:00,738.42,742.08,738.12,738.12,8078.0,736.4335,740.0836,736.1343,736.1343,8078.0
2022-10-06 10:30:00,738.07,738.84,735.01,737.85,19955.0,736.0844,736.8523,733.0326,735.865,19955.0
2022-10-06 10:40:00,737.85,737.85,736.62,737.11,4049.0,735.865,735.865,734.6383,735.127,4049.0
2022-10-06 10:50:00,736.5,737.35,734.01,735.32,15809.0,734.5186,735.3663,732.0353,733.3418,15809.0
2022-10-06 11:00:00,735.35,735.53,732.69,733.14,6915.0,733.3717,733.5512,730.7189,731.1677,6915.0
2022-10-06 11:10:00,733.5,735.34,733.46,734.91,17300.0,731.5267,733.3617,731.4868,732.9329,17300.0
2022-10-06 11:20:00,735.4,735.4,734.18,734.54,3500.0,733.4216,733.4216,732.2049,732.5639,3500.0
2022-10-06 11:30:00,734.56,734.56,732.51,732.54,14400.0,732.5838,732.5838,730.5394,730.5693,14400.0
2022-10-06 11:40:00,733.47,733.69,732.47,732.47,1690.0,731.4968,731.7162,730.4995,730.4995,1690.0
2022-10-06 11:50:00,732.7,733.9,730.51,730.51,2799.0,730.7288,731.9256,728.5447,728.5447,2799.0
2022-10-06 12:00:00,730.95,731.62,730.95,731.03,1263.0,728.9835,729.6517,728.9835,729.0633,1263.0
2022-10-06 12:10:00,731.69,731.69,730.45,731.1,2351.0,729.7216,729.7216,728.4849,729.1331,2351.0
2022-10-06 12:20:00,730.56,731.49,730.56,731.32,2067.0,728.5946,729.5221,728.5946,729.3526,2067.0
2022-10-06 12:30:00,731.72,733.05,731.32,733.0,3194.0,729.7515,731.0779,729.3526,731.028,3194.0
2022-10-06 12:40:00,733.45,734.27,732.75,732.75,1727.0,731.4768,732.2946,730.7787,730.7787,1727.0
2022-10-06 12:50:00,732.59,733.0,732.01,732.7,3259.0,730.6191,731.028,730.0407,730.7288,3259.0
2022-10-06 13:00:00,732.98,733.62,730.6,731.22,3631.0,731.0081,731.6464,728.6345,729.2528,3631.0
2022-10-06 13:10:00,730.73,732.31,730.73,731.99,1760.0,728.7641,730.3399,728.7641,730.0208,1760.0
2022-10-06 13:20:00,732.51,733.83,731.94,733.21,9769.0,730.5394,731.8558,729.9709,731.2375,9769.0
2022-10-06 13:30:00,733.26,734.57,731.52,734.57,36346.0,731.2873,732.5938,729.552,732.5938,36346.0
2022-10-06 13:40:00,734.56,736.86,733.95,736.86,4653.0,732.5838,734.8776,731.9755,734.8776,4653.0
2022-10-06 13:50:00,737.17,737.17,735.88,735.88,1958.0,735.1868,735.1868,733.9003,733.9003,1958.0
2022-10-06 14:00:00,736.21,736.21,733.92,734.36,2701.0,734.2294,734.2294,731.9456,732.3844,2701.0
2022-10-06 14:10:00,734.73,736.06,733.67,734.12,8382.0,732.7534,734.0798,731.6962,732.145,8382.0
2022-10-06 14:20:00,733.95,733.95,733.0,733.0,675.0,731.9755,731.9755,731.028,731.028,675.0
2022-10-06 14:30:00,732.99,734.19,732.68,733.46,5966.0,731.0181,732.2148,730.7089,731.4868,5966.0
2022-10-06 14:40:00,733.01,733.14,729.78,730.07,12712.0,731.038,731.1677,727.8167,728.1059,12712.0
2022-10-06 14:50:00,729.15,730.81,728.31,729.49,8094.0,727.1884,728.8439,726.3507,727.5275,8094.0
2022-10-06 15:00:00,729.37,730.86,728.68,730.71,9193.0,727.4078,728.8938,726.7197,728.7442,9193.0
2022-10-06 15:10:00,730.41,732.17,729.9,731.53,5963.0,728.445,730.2003,727.9364,729.562,5963.0
2022-10-06 15:20:00,731.48,731.95,730.46,730.91,5474.0,729.5121,729.9809,728.4949,728.9437,5474.0
2022-10-06 15:30:00,731.21,731.93,730.15,731.5,8830.0,729.2428,729.9609,728.1857,729.5321,8830.0
2022-10-06 15:40:00,731.59,733.68,730.93,733.67,9592.0,729.6218,731.7062,728.9636,731.6962,9592.0
2022-10-06 15:50:00,732.76,732.82,730.78,731.68,37521.0,730.7887,730.8485,728.814,729.7116,37521.0
2022-10-07 09:30:00,731.66,732.69,728.4,730.06,11899.0,729.6916,730.7189,726.4404,728.0959,11899.0
2022-10-07 09:40:00,731.14,731.96,721.82,724.07,12971.0,729.173,729.9908,719.8781,722.1221,12971.0
2022-10-07 09:50:00,724.99,729.66,724.8,728.44,25686.0,723.0396,727.697,722.8501,726.4803,25686.0
2022-10-07 10:00:00,726.86,726.99,722.59,722.59,11147.0,724.9046,725.0342,720.646,720.646,11147.0
2022-10-07 10:10:00,722.38,726.17,722.1,725.53,4474.0,720.4366,724.2164,720.1574,723.5781,4474.0
2022-10-07 10:20:00,726.31,728.84,725.53,728.37,2898.0,724.356,726.8792,723.5781,726.4105,2898.0
2022-10-07 10:30:00,727.86,728.03,725.99,727.18,1200.0,725.9019,726.0714,724.0369,725.2237,1200.0
2022-10-07 10:40:00,726.65,729.42,726.65,728.66,4934.0,724.6951,727.4577,724.6951,726.6997,4934.0
2022-10-07 10:50:00,728.33,728.97,726.66,727.7,3468.0,726.3706,727.0089,724.7051,725.7423,3468.0
2022-10-07 11:00:00,727.79,729.34,727.78,729.27,2800.0,725.8321,727.3779,725.8221,727.3081,2800.0
2022-10-07 11:10:00,729.49,730.56,728.97,729.16,2405.0,727.5275,728.5946,727.0089,727.1984,2405.0
2022-10-07 11:20:00,730.08,731.59,730.08,731.17,12100.0,728.1159,729.6218,728.1159,729.203,12100.0
2022-10-07 11:30:00,731.08,731.31,728.14,728.16,8244.0,729.1132,729.3426,726.1811,726.2011,8244.0
2022-10-07 11:40:00,728.2,729.44,727.8,728.0,3023.0,726.2409,727.4776,725.842,726.0415,3023.0
2022-10-07 11:50:00,728.21,728.21,726.84,727.63,4900.0,726.2509,726.2509,724.8846,725.6725,4900.0
2022-10-07 12:00:00,727.65,727.98,727.28,727.98,3223.0,725.6924,726.0215,725.3234,726.0215,3223.0
2022-10-07 12:10:00,728.12,729.07,728.0,728.43,2550.0,726.1612,727.1086,726.0415,726.4703,2550.0
2022-10-07 12:20:00,728.85,729.02,727.64,729.01,9683.0,726.8892,727.0587,725.6825,727.0488,9683.0
2022-10-07 12:30:00,728.67,728.67,724.53,724.54,10068.0,726.7097,726.7097,722.5808,722.5908,10068.0
2022-10-07 12:40:00,724.16,725.73,724.0,725.73,2239.0,722.2118,723.7776,722.0522,723.7776,2239.0
2022-10-07 12:50:00,725.85,725.85,723.93,723.93,2171.0,723.8973,723.8973,721.9824,721.9824,2171.0
2022-10-07 13:00:00,723.78,724.02,722.94,723.23,2532.0,721.8328,722.0722,720.9951,721.2843,2532.0
2022-10-07 13:10:00,723.51,725.04,723.51,724.7,2800.0,721.5636,723.0894,721.5636,722.7504,2800.0
2022-10-07 13:20:00,724.98,725.48,724.12,725.4,4600.0,723.0296,723.5283,722.1719,723.4485,4600.0
2022-10-07 13:30:00,725.04,725.3,723.61,724.41,2502.0,723.0894,723.3487,721.6633,722.4611,2502.0
2022-10-07 13:40:00,724.79,725.69,724.71,724.74,2671.0,722.8401,723.7377,722.7603,722.7903,2671.0
2022-10-07 13:50:00,725.44,726.35,724.94,725.32,6046.0,723.4884,724.3959,722.9897,723.3687,6046.0
2022-10-07 14:00:00,725.49,725.84,725.32,725.47,1200.0,723.5382,723.8873,723.3687,723.5183,1200.0
2022-10-07 14:10:00,724.49,725.38,723.98,724.2,2073.0,722.5409,723.4285,722.0323,722.2517,2073.0
2022-10-07 14:20:00,724.4,724.8,723.35,724.12,5289.0,722.4512,722.8501,721.404,722.1719,5289.0
2022-10-07 14:30:00,723.95,726.21,723.75,724.97,3539.0,722.0024,724.2563,721.8029,723.0196,3539.0
2022-10-07 14:40:00,724.65,724.92,723.74,724.46,3270.0,722.7005,722.9698,721.7929,722.511,3270.0
2022-10-07 14:50:00,724.86,725.66,724.29,725.05,2748.0,722.9099,723.7078,722.3415,723.0994,2748.0
2022-10-07 15:00:00,725.49,726.28,724.47,724.47,3284.0,723.5382,724.3261,722.521,722.521,3284.0
2022-10-07 15:10:00,724.31,724.52,722.92,722.92,17183.0,722.3614,722.5708,720.9752,720.9752,17183.0
2022-10-07 15:20:00,722.93,723.18,720.14,720.78,5810.0,720.9851,721.2345,718.2026,718.8409,5810.0
2022-10-07 15:30:00,720.75,722.9,720.51,722.9,8248.0,718.811,720.9552,718.5716,720.9552,8248.0
2022-10-07 15:40:00,722.35,723.66,721.97,722.71,17995.0,720.4067,721.7132,720.0277,720.7657,17995.0
2022-10-07 15:50:00,722.93,723.83,720.46,722.68,55638.0,720.9851,721.8827,718.5218,720.7358,55638.0
2022-10-10 09:30:00,720.14,721.99,715.07,720.27,12912.0,718.2026,720.0477,713.1463,718.3323,12912.0
2022-10-10 09:40:00,723.0,723.0,718.47,719.66,25750.0,721.0549,721.0549,716.5371,717.7239,25750.0
2022-10-10 09:50:00,719.6,722.99,719.41,721.71,15113.0,717.6641,721.045,717.4746,719.7684,15113.0
2022-10-10 10:00:00,720.34,728.52,720.34,727.09,15251.0,718.4021,726.5601,718.4021,725.1339,15251.0
2022-10-10 10:10:00,726.48,728.28,725.0,725.6,2100.0,724.5256,726.3207,723.0496,723.6479,2100.0
2022-10-10 10:20:00,725.5,727.91,725.11,727.39,4780.0,723.5482,725.9517,723.1593,725.4331,4780.0
2022-10-10 10:30:00,725.97,726.61,722.43,723.74,6895.0,724.0169,724.6552,720.4865,721.7929,6895.0
2022-10-10 10:40:00,723.71,727.26,723.71,725.39,2788.0,721.763,725.3035,721.763,723.4385,2788.0
2022-10-10 10:50:00,725.27,726.18,724.53,725.21,1640.0,723.3188,724.2264,722.5808,723.259,1640.0
2022-10-10 11:00:00,725.41,725.41,722.02,722.13,3875.0,723.4585,723.4585,720.0776,720.1873,3875.0
2022-10-10 11:10:00,720.04,722.43,720.04,721.11,4313.0,718.1029,720.4865,718.1029,719.17,4313.0
2022-10-10 11:20:00,721.55,723.14,721.34,721.34,1300.0,719.6088,721.1946,719.3994,719.3994,1300.0
2022-10-10 11:30:00,721.49,722.05,720.54,720.55,1200.0,719.549,720.1075,718.6016,718.6115,1200.0
2022-10-10 11:40:00,720.5,722.32,718.83,722.32,1200.0,718.5617,720.3768,716.8962,720.3768,1200.0
2022-10-10 11:50:00,723.04,724.71,722.99,723.63,2012.0,721.0948,722.7603,721.045,721.6832,2012.0
2022-10-10 12:00:00,723.18,723.18,722.21,722.21,900.0,721.2345,721.2345,720.2671,720.2671,900.0
2022-10-10 12:10:00,723.21,723.52,723.12,723.51,400.0,721.2644,721.5735,721.1746,721.5636,400.0
2022-10-10 12:20:00,722.19,722.19,721.74,721.92,712.0,720.2471,720.2471,719.7983,719.9778,712.0
2022-10-10 12:30:00,723.54,724.11,722.92,724.11,1200.0,721.5935,722.162,720.9752,722.162,1200.0
2022-10-10 12:40:00,724.54,724.78,723.94,724.49,1300.0,722.5908,722.8301,721.9924,722.5409,1300.0
2022-10-10 12:50:00,724.95,725.78,723.63,725.31,2328.0,722.9997,723.8275,721.6832,723.3587,2328.0
2022-10-10 13:00:00,725.35,725.36,724.26,724.76,1722.0,723.3986,723.4086,722.3115,722.8102,1722.0
2022-10-10 13:10:00,724.28,726.45,724.09,725.83,1618.0,722.3315,724.4957,722.142,723.8773,1618.0
2022-10-10 13:20:00,725.53,727.19,725.53,725.92,2111.0,723.5781,725.2337,723.5781,723.9671,2111.0
2022-10-10 13:30:00,725.67,726.84,725.67,726.55,922.0,723.7178,724.8846,723.7178,724.5954,922.0
2022-10-10 13:40:00,726.58,729.98,726.17,729.98,3050.0,724.6253,728.0162,724.2164,728.0162,3050.0
2022-10-10 13:50:00,729.2,730.98,729.2,729.72,5029.0,727.2383,729.0135,727.2383,727.7569,5029.0
2022-10-10 14:00:00,729.27,729.84,728.0,729.44,2642.0,727.3081,727.8765,726.0415,727.4776,2642.0
2022-10-10 14:10:00,729.45,729.66,728.95,729.4,7900.0,727.4876,727.697,726.9889,727.4377,7900.0
2022-10-10 14:20:00,729.5,729.98,728.72,729.62,2575.0,727.5375,728.0162,726.7595,727.6571,2575.0
2022-10-10 14:30:00,729.18,730.63,728.99,730.51,2000.0,727.2183,728.6644,727.0288,728.5447,2000.0
2022-10-10 14:40:00,730.46,730.65,729.01,729.19,3000.0,728.4949,728.6844,727.0488,727.2283,3000.0
2022-10-10 14:50:00,729.19,729.73,728.71,729.29,4456.0,727.2283,727.7668,726.7496,727.328,4456.0
2022-10-10 15:00:00,729.6,729.82,728.71,729.39,1800.0,727.6372,727.8566,726.7496,727.4277,1800.0
2022-10-10 15:10:00,730.02,732.33,729.85,731.33,7010.0,728.0561,730.3598,727.8865,729.3625,7010.0
2022-10-10 15:20:00,731.78,733.39,731.41,731.43,7320.0,729.8113,731.417,729.4423,729.4623,7320.0
2022-10-10 15:30:00,731.06,733.48,731.06,732.51,8296.0,729.0933,731.5067,729.0933,730.5394,8296.0
2022-10-10 15:40:00,731.68,732.06,730.71,731.74,9155.0,729.7116,730.0906,728.7442,729.7714,9155.0
2022-10-10 15:50:00,732.23,733.89,730.04,730.93,40190.0,730.2601,731.9156,728.076,728.9636,40190.0
2022-10-11 09:30:00,728.51,728.51,724.58,727.25,14667.0,726.5501,726.5501,722.6307,725.2935,14667.0
2022-10-11 09:40:00,727.39,730.92,726.49,726.98,6359.0,725.4331,728.9536,724.5355,725.0242,6359.0
2022-10-11 09:50:00,727.84,730.49,727.34,730.38,4656.0,725.8819,728.5248,725.3833,728.4151,4656.0
2022-10-11 10:00:00,730.36,730.36,723.13,726.11,8513.0,728.3951,728.3951,721.1846,724.1566,8513.0
2022-10-11 10:10:00,726.85,729.32,726.18,726.87,3800.0,724.8946,727.3579,724.2264,724.9145,3800.0
2022-10-11 10:20:00,726.92,728.57,725.25,727.55,7410.0,724.9644,726.61,723.2989,725.5927,7410.0
2022-10-11 10:30:00,728.21,732.32,727.86,731.86,3997.0,726.2509,730.3499,725.9019,729.8911,3997.0
2022-10-11 10:40:00,732.99,735.61,732.58,735.33,2925.0,731.0181,733.631,730.6092,733.3518,2925.0
2022-10-11 10:50:00,736.14,740.16,736.14,740.05,8617.0,734.1596,738.1688,734.1596,738.0591,8617.0
2022-10-11 11:00:00,739.69,743.42,738.66,740.88,9995.0,737.7,741.42,736.6728,738.8868,9995.0
2022-10-11 11:10:00,740.13,741.68,739.73,741.48,3457.0,738.1389,739.6847,737.7399,739.4852,3457.0
2022-10-11 11:20:00,741.47,741.47,737.59,739.8,7495.0,739.4752,739.4752,735.6057,737.8097,7495.0
2022-10-11 11:30:00,740.18,742.28,739.56,741.45,5785.0,738.1887,740.2831,737.5704,739.4553,5785.0
2022-10-11 11:40:00,742.27,743.87,742.0,742.22,8344.0,740.2731,741.8688,740.0038,740.2232,8344.0
2022-10-11 11:50:00,740.58,743.5,740.57,743.5,1895.0,738.5876,741.4998,738.5777,741.4998,1895.0
2022-10-11 12:00:00,743.28,744.99,742.4,743.1,4261.0,741.2804,742.9858,740.4027,741.1009,4261.0
2022-10-11 12:10:00,742.82,743.99,742.34,742.34,4048.0,740.8216,741.9885,740.3429,740.3429,4048.0
2022-10-11 12:20:00,742.94,745.5,742.89,744.48,8255.0,740.9413,743.4944,740.8914,742.4771,8255.0
2022-10-11 12:30:00,744.7,744.7,743.12,743.71,3280.0,742.6966,742.6966,741.1208,741.7092,3280.0
2022-10-11 12:40:00,744.0,744.36,743.39,743.99,6161.0,741.9984,742.3575,741.3901,741.9885,6161.0
2022-10-11 12:50:00,743.67,744.39,743.07,743.07,2800.0,741.6693,742.3874,741.0709,741.0709,2800.0
2022-10-11 13:00:00,743.8,743.86,742.49,743.46,3775.0,741.799,741.8588,740.4925,741.4599,3775.0
2022-10-11 13:10:00,743.75,744.98,743.41,743.99,2999.0,741.7491,742.9758,741.41,741.9885,2999.0
2022-10-11 13:20:00,744.1,744.2,743.04,743.04,3184.0,742.0982,742.1979,741.041,741.041,3184.0
2022-10-11 13:30:00,743.53,745.11,743.53,744.79,4049.0,741.5297,743.1055,741.5297,742.7863,4049.0
2022-10-11 13:40:00,745.0,747.78,745.0,745.98,15758.0,742.9958,745.7683,742.9958,743.9731,15758.0
2022-10-11 13:50:00,745.9,747.36,744.85,744.86,11510.0,743.8933,745.3494,742.8462,742.8561,11510.0
2022-10-11 14:00:00,745.04,745.17,743.95,744.12,8832.0,743.0356,743.1653,741.9486,742.1181,8832.0
2022-10-11 14:10:00,743.49,743.63,740.0,740.01,4463.0,741.4898,741.6294,738.0092,738.0192,4463.0
2022-10-11 14:20:00,740.0,740.81,739.83,740.45,3114.0,738.0092,738.817,737.8397,738.458,3114.0
2022-10-11 14:30:00,740.98,741.06,740.16,740.22,3050.0,738.9866,739.0664,738.1688,738.2286,3050.0
2022-10-11 14:40:00,740.13,740.13,735.81,737.86,11795.0,738.1389,738.1389,733.8305,735.875,11795.0
2022-10-11 14:50:00,737.89,738.67,736.24,736.8,9410.0,735.9049,736.6828,734.2593,734.8178,9410.0
2022-10-11 15:00:00,736.56,738.21,735.45,736.21,10135.0,734.5785,736.224,733.4714,734.2294,10135.0
2022-10-11 15:10:00,736.43,736.64,733.38,734.95,6886.0,734.4488,734.6582,731.407,732.9728,6886.0
2022-10-11 15:20:00,735.51,736.51,733.04,733.69,7557.0,733.5313,734.5286,731.0679,731.7162,7557.0
2022-10-11 15:30:00,733.3,736.68,732.94,736.6,6900.0,731.3272,734.6981,730.9682,734.6183,6900.0
2022-10-11 15:40:00,736.33,738.32,734.65,738.32,9552.0,734.3491,736.3337,732.6736,736.3337,9552.0
2022-10-11 15:50:00,738.03,739.22,736.18,736.95,24384.0,736.0445,737.2313,734.1995,734.9674,24384.0
2022-10-12 09:30:00,738.51,744.18,735.49,744.18,11003.0,736.5232,742.178,733.5113,742.178,11003.0
2022-10-12 09:40:00,744.14,747.77,743.86,744.79,10023.0,742.1381,745.7583,741.8588,742.7863,10023.0
2022-10-12 09:50:00,744.19,744.38,741.9,741.9,3154.0,742.1879,742.3774,739.9041,739.9041,3154.0
2022-10-12 10:00:00,741.7,742.77,738.36,739.77,3589.0,739.7046,740.7718,736.3736,737.7798,3589.0
2022-10-12 10:10:00,739.78,742.31,739.78,741.57,2200.0,737.7898,740.313,737.7898,739.575,2200.0
2022-10-12 10:20:00,741.47,742.54,740.47,741.26,2123.0,739.4752,740.5424,738.4779,739.2658,2123.0
2022-10-12 10:30:00,741.7,742.65,741.11,741.52,2200.0,739.7046,740.6521,739.1162,739.5251,2200.0
2022-10-12 10:40:00,741.77,742.0,738.63,740.3,7552.0,739.7744,740.0038,736.6429,738.3084,7552.0
2022-10-12 10:50:00,740.29,740.61,739.42,740.22,4881.0,738.2984,738.6176,737.4308,738.2286,4881.0
2022-10-12 11:00:00,740.21,741.34,739.01,739.18,3500.0,738.2186,739.3456,737.0219,737.1914,3500.0
2022-10-12 11:10:00,740.04,740.44,739.11,739.73,4037.0,738.0491,738.448,737.1216,737.7399,4037.0
2022-10-12 11:20:00,739.65,739.65,737.04,737.04,1900.0,737.6601,737.6601,735.0572,735.0572,1900.0
2022-10-12 11:30:00,737.67,737.91,734.89,734.89,4601.0,735.6855,735.9248,732.9129,732.9129,4601.0
2022-10-12 11:40:00,736.17,736.55,734.21,735.58,2900.0,734.1895,734.5685,732.2348,733.6011,2900.0
2022-10-12 11:50:00,735.98,737.11,735.01,737.11,2088.0,734.0,735.127,733.0326,735.127,2088.0
2022-10-12 12:00:00,737.1,739.22,736.28,738.89,3581.0,735.117,737.2313,734.2992,736.9022,3581.0
2022-10-12 12:10:00,737.17,737.92,737.17,737.33,700.0,735.1868,735.9348,735.1868,735.3464,700.0
2022-10-12 12:20:00,737.07,738.84,736.52,737.34,2126.0,735.0871,736.8523,734.5386,735.3564,2126.0
2022-10-12 12:30:00,736.18,736.66,735.02,735.61,1963.0,734.1995,734.6782,733.0426,733.631,1963.0
2022-10-12 12:40:00,735.61,736.33,734.37,734.37,2609.0,733.631,734.3491,732.3943,732.3943,2609.0
2022-10-12 12:50:00,735.16,736.28,734.7,736.28,1357.0,733.1822,734.2992,732.7235,734.2992,1357.0
2022-10-12 13:00:00,735.81,736.27,735.0,736.26,1800.0,733.8305,734.2892,733.0227,734.2793,1800.0
2022-10-12 13:10:00,735.47,736.21,734.22,734.22,1200.0,733.4914,734.2294,732.2448,732.2448,1200.0
2022-10-12 13:20:00,734.0,734.37,732.89,732.89,3670.0,732.0253,732.3943,730.9183,730.9183,3670.0
2022-10-12 13:30:00,732.71,732.76,730.91,731.37,6907.0,730.7388,730.7887,728.9437,729.4024,6907.0
2022-10-12 13:40:00,731.38,734.42,731.25,734.05,14462.0,729.4124,732.4442,729.2827,732.0752,14462.0
2022-10-12 13:50:00,734.42,734.48,731.99,732.7,5991.0,732.4442,732.5041,730.0208,730.7288,5991.0
2022-10-12 14:00:00,732.74,734.45,731.1,732.94,6847.0,730.7687,732.4741,729.1331,730.9682,6847.0
2022-10-12 14:10:00,732.7,733.23,732.46,732.83,700.0,730.7288,731.2574,730.4895,730.8585,700.0
2022-10-12 14:20:00,732.62,732.62,730.96,731.31,4337.0,730.6491,730.6491,728.9935,729.3426,4337.0
2022-10-12 14:30:00,730.28,731.57,730.28,730.56,3367.0,728.3154,729.6019,728.3154,728.5946,3367.0
2022-10-12 14:40:00,730.59,731.16,729.66,730.09,2868.0,728.6245,729.193,727.697,728.1259,2868.0
2022-10-12 14:50:00,729.88,730.26,728.94,729.26,2000.0,727.9164,728.2954,726.979,727.2981,2000.0
2022-10-12 15:00:00,729.72,731.0,729.22,730.72,1700.0,727.7569,729.0334,727.2582,728.7542,1700.0
2022-10-12 15:10:00,730.63,731.16,729.58,731.16,4257.0,728.6644,729.193,727.6172,729.193,4257.0
2022-10-12 15:20:00,731.42,731.61,730.88,730.9,5767.0,729.4523,729.6418,728.9137,728.9337,5767.0
2022-10-12 15:30:00,730.82,731.34,730.43,730.94,3319.0,728.8539,729.3725,728.4649,728.9736,3319.0
2022-10-12 15:40:00,731.08,731.4,729.62,730.2,13727.0,729.1132,729.4323,727.6571,728.2356,13727.0
2022-10-12 15:50:00,728.49,730.1,727.2,727.87,35001.0,726.5302,728.1358,725.2436,725.9118,35001.0
2022-10-13 09:30:00,714.19,721.91,712.37,712.83,27043.0,712.2686,719.9679,710.4535,710.9123,27043.0
2022-10-13 09:40:00,713.71,715.49,709.07,715.28,9862.0,711.7899,713.5651,707.1624,713.3557,9862.0
2022-10-13 09:50:00,715.59,722.16,714.0,722.16,7374.0,713.6649,720.2172,712.0791,720.2172,7374.0
2022-10-13 10:00:00,722.49,722.98,718.41,719.5,6416.0,720.5463,721.035,716.4773,717.5644,6416.0
2022-10-13 10:10:00,720.64,723.03,719.44,722.44,9861.0,718.7013,721.0849,717.5045,720.4964,9861.0
2022-10-13 10:20:00,722.29,723.17,721.49,721.63,2700.0,720.3468,721.2245,719.549,719.6886,2700.0
2022-10-13 10:30:00,722.18,724.97,722.18,724.03,12645.0,720.2371,723.0196,720.2371,722.0822,12645.0
2022-10-13 10:40:00,724.31,727.87,724.3,727.37,3400.0,722.3614,725.9118,722.3514,725.4132,3400.0
2022-10-13 10:50:00,727.26,727.26,724.98,726.98,4100.0,725.3035,725.3035,723.0296,725.0242,4100.0
2022-10-13 11:00:00,727.43,734.0,727.42,732.6,8698.0,725.473,732.0253,725.463,730.6291,8698.0
2022-10-13 11:10:00,732.04,733.22,730.0,732.3,2800.0,730.0706,731.2474,728.0361,730.3299,2800.0
2022-10-13 11:20:00,733.16,738.46,733.16,738.39,8345.0,731.1876,736.4733,731.1876,736.4035,8345.0
2022-10-13 11:30:00,738.38,745.18,736.78,743.85,9080.0,736.3936,743.1753,734.7979,741.8488,9080.0
2022-10-13 11:40:00,744.19,747.0,739.27,741.35,6322.0,742.1879,744.9904,737.2812,739.3556,6322.0
2022-10-13 11:50:00,741.06,744.24,741.06,744.24,4500.0,739.0664,742.2378,739.0664,742.2378,4500.0
2022-10-13 12:00:00,744.92,746.09,741.9,742.21,6119.0,742.916,744.0828,739.9041,740.2133,6119.0
2022-10-13 12:10:00,742.38,743.02,741.0,741.79,16865.0,740.3828,741.0211,739.0065,739.7944,16865.0
2022-10-13 12:20:00,740.56,743.39,740.27,741.61,7731.0,738.5677,741.3901,738.2785,739.6149,7731.0
2022-10-13 12:30:00,741.85,741.86,739.85,741.86,5488.0,739.8542,739.8642,737.8596,739.8642,5488.0
2022-10-13 12:40:00,742.39,745.43,742.39,745.03,6913.0,740.3928,743.4246,740.3928,743.0257,6913.0
2022-10-13 12:50:00,745.69,745.99,744.49,744.59,2078.0,743.6839,743.9831,742.4871,742.5869,2078.0
2022-10-13 13:00:00,745.02,746.93,745.02,746.16,3844.0,743.0157,744.9206,743.0157,744.1526,3844.0
2022-10-13 13:10:00,746.49,746.49,745.24,745.24,2130.0,744.4817,744.4817,743.2351,743.2351,2130.0
2022-10-13 13:20:00,745.16,751.59,745.09,749.0,39364.0,743.1553,749.568,743.0855,746.985,39364.0
2022-10-13 13:30:00,748.81,751.02,748.4,749.36,17090.0,746.7955,748.9996,746.3866,747.344,17090.0
2022-10-13 13:40:00,749.24,751.07,748.19,749.05,14276.0,747.2243,749.0494,746.1772,747.0349,14276.0
2022-10-13 13:50:00,749.0,749.02,747.93,748.15,5736.0,746.985,747.0049,745.9179,746.1373,5736.0
2022-10-13 14:00:00,748.15,748.58,747.02,748.0,4683.0,746.1373,746.5661,745.0103,745.9877,4683.0
2022-10-13 14:10:00,748.09,748.09,746.59,747.09,2050.0,746.0774,746.0774,744.5815,745.0801,2050.0
2022-10-13 14:20:00,746.85,746.85,744.42,744.76,4192.0,744.8408,744.8408,742.4173,742.7564,4192.0
2022-10-13 14:30:00,745.43,746.45,744.69,745.89,8999.0,743.4246,744.4419,742.6866,743.8834,8999.0
2022-10-13 14:40:00,745.89,747.7,745.89,747.26,3354.0,743.8834,745.6885,743.8834,745.2497,3354.0
2022-10-13 14:50:00,747.24,749.48,746.99,748.46,5575.0,745.2297,747.4637,744.9804,746.4464,5575.0
2022-10-13 15:00:00,748.51,751.34,748.51,751.02,7475.0,746.4963,749.3187,746.4963,748.9996,7475.0
2022-10-13 15:10:00,751.29,751.58,749.6,749.6,7315.0,749.2688,749.558,747.5834,747.5834,7315.0
2022-10-13 15:20:00,749.61,751.49,749.28,750.68,11808.0,747.5933,749.4683,747.2642,748.6605,11808.0
2022-10-13 15:30:00,750.51,750.53,748.23,749.64,11761.0,748.4909,748.5109,746.2171,747.6233,11761.0
2022-10-13 15:40:00,749.57,751.44,748.53,751.0,28744.0,747.5535,749.4184,746.5163,748.9796,28744.0
2022-10-13 15:50:00,751.06,754.0,750.0,752.55,91900.0,749.0394,751.9715,747.9823,750.5254,91900.0
2022-10-14 09:30:00,752.56,761.05,746.63,760.44,38772.0,750.5354,759.0026,744.6214,758.3942,38772.0
2022-10-14 09:40:00,759.26,759.49,746.9,747.0,5218.0,757.2174,757.4468,744.8906,744.9904,5218.0
2022-10-14 09:50:00,749.45,752.22,747.01,748.17,4092.0,747.4338,750.1963,745.0003,746.1572,4092.0
2022-10-14 10:00:00,748.82,748.82,743.82,745.42,5866.0,746.8055,746.8055,741.8189,743.4146,5866.0
2022-10-14 10:10:00,744.8,745.77,740.88,745.49,20077.0,742.7963,743.7637,738.8868,743.4844,20077.0
2022-10-14 10:20:00,744.82,744.82,742.0,743.0,25525.0,742.8162,742.8162,740.0038,741.0011,25525.0
2022-10-14 10:30:00,743.04,743.63,739.79,740.79,7236.0,741.041,741.6294,737.7998,738.7971,7236.0
2022-10-14 10:40:00,740.77,741.28,735.01,736.13,9081.0,738.7771,739.2858,733.0326,734.1496,9081.0
2022-10-14 10:50:00,736.28,738.44,736.13,736.89,11397.0,734.2992,736.4534,734.1496,734.9076,11397.0
2022-10-14 11:00:00,737.22,738.89,734.0,735.15,6759.0,735.2367,736.9022,732.0253,733.1723,6759.0
2022-10-14 11:10:00,735.17,735.62,731.42,731.42,5889.0,733.1922,733.641,729.4523,729.4523,5889.0
2022-10-14 11:20:00,732.59,735.57,731.35,733.78,3791.0,730.6191,733.5911,729.3825,731.8059,3791.0
2022-10-14 11:30:00,733.12,733.12,730.95,733.11,9176.0,731.1477,731.1477,728.9835,731.1377,9176.0
2022-10-14 11:40:00,732.96,733.12,730.0,731.1,9590.0,730.9881,731.1477,728.0361,729.1331,9590.0
2022-10-14 11:50:00,731.51,731.61,729.4,730.39,8113.0,729.542,729.6418,727.4377,728.4251,8113.0
2022-10-14 12:00:00,729.89,733.46,728.39,728.5,6161.0,727.9264,731.4868,726.4304,726.5401,6161.0
2022-10-14 12:10:00,728.78,730.0,728.6,729.05,1950.0,726.8194,728.0361,726.6399,727.0887,1950.0
2022-10-14 12:20:00,728.91,729.58,728.46,729.26,3312.0,726.949,727.6172,726.5002,727.2981,3312.0
2022-10-14 12:30:00,729.82,731.27,729.32,731.11,3658.0,727.8566,729.3027,727.3579,729.1431,3658.0
2022-10-14 12:40:00,729.96,732.24,729.96,731.77,3956.0,727.9962,730.2701,727.9962,729.8013,3956.0
2022-10-14 12:50:00,730.01,730.01,728.13,729.14,1801.0,728.0461,728.0461,726.1711,727.1784,1801.0
2022-10-14 13:00:00,728.68,729.93,727.61,727.82,4500.0,726.7197,727.9663,725.6525,725.862,4500.0
2022-10-14 13:10:00,727.92,728.85,727.35,727.63,5397.0,725.9617,726.8892,725.3932,725.6725,5397.0
2022-10-14 13:20:00,727.26,729.42,726.53,729.42,4409.0,725.3035,727.4577,724.5754,727.4577,4409.0
2022-10-14 13:30:00,729.69,732.21,729.69,731.99,4577.0,727.7269,730.2402,727.7269,730.0208,4577.0
2022-10-14 13:40:00,732.0,734.52,731.6,734.52,3941.0,730.0307,732.5439,729.6318,732.5439,3941.0
2022-10-14 13:50:00,733.8,735.6,733.08,735.0,6070.0,731.8259,733.621,731.1078,733.0227,6070.0
2022-10-14 14:00:00,735.6,735.69,734.72,734.86,2325.0,733.621,733.7108,732.7434,732.883,2325.0
2022-10-14 14:10:00,735.24,735.26,733.8,733.93,5700.0,733.262,733.282,731.8259,731.9555,5700.0
2022-10-14 14:20:00,733.68,735.48,733.26,735.42,7003.0,731.7062,733.5014,731.2873,733.4415,7003.0
2022-10-14 14:30:00,735.0,736.38,734.84,736.38,4228.0,733.0227,734.3989,732.8631,734.3989,4228.0
2022-10-14 14:40:00,735.98,737.92,735.81,737.48,6759.0,734.0,735.9348,733.8305,735.496,6759.0
2022-10-14 14:50:00,737.83,738.69,737.55,738.21,4029.0,735.845,736.7027,735.5658,736.224,4029.0
2022-10-14 15:00:00,738.83,741.0,738.66,739.13,14073.0,736.8423,739.0065,736.6728,737.1415,14073.0
2022-10-14 15:10:00,739.46,739.46,737.36,738.22,13236.0,737.4707,737.4707,735.3763,736.234,13236.0
2022-10-14 15:20:00,738.18,741.09,738.18,740.94,20811.0,736.1941,739.0963,736.1941,738.9467,20811.0
2022-10-14 15:30:00,741.0,741.48,738.67,738.68,13412.0,739.0065,739.4852,736.6828,736.6928,13412.0
2022-10-14 15:40:00,739.21,742.0,739.21,740.92,20393.0,737.2213,740.0038,737.2213,738.9267,20393.0
2022-10-14 15:50:00,740.61,740.79,735.3,736.22,55927.0,738.6176,738.7971,733.3218,734.2394,55927.0
2022-10-17 09:30:00,732.89,736.19,728.81,731.17,18906.0,730.9183,734.2095,726.8493,729.203,18906.0
2022-10-17 09:40:00,730.87,732.98,729.6,731.52,6805.0,728.9038,731.0081,727.6372,729.552,6805.0
2022-10-17 09:50:00,732.27,734.04,731.09,731.42,8329.0,730.3,732.0652,729.1232,729.4523,8329.0
2022-10-17 10:00:00,732.68,736.73,731.0,735.49,15403.0,730.7089,734.748,729.0334,733.5113,15403.0
2022-10-17 10:10:00,735.81,738.91,734.86,734.86,4125.0,733.8305,736.9221,732.883,732.883,4125.0
2022-10-17 10:20:00,734.68,735.31,732.52,732.79,4420.0,732.7035,733.3318,730.5493,730.8186,4420.0
2022-10-17 10:30:00,732.67,733.0,730.61,730.61,2655.0,730.6989,731.028,728.6445,728.6445,2655.0
2022-10-17 10:40:00,730.51,730.78,729.17,730.78,3225.0,728.5447,728.814,727.2083,728.814,3225.0
2022-10-17 10:50:00,729.71,730.09,728.42,730.09,2952.0,727.7469,728.1259,726.4604,728.1259,2952.0
2022-10-17 11:00:00,730.09,731.88,729.77,730.64,5313.0,728.1259,729.911,727.8067,728.6744,5313.0
2022-10-17 11:10:00,731.17,731.2,728.67,730.23,2200.0,729.203,729.2329,726.7097,728.2655,2200.0
2022-10-17 11:20:00,730.79,733.45,730.27,732.74,2102.0,728.824,731.4768,728.3054,730.7687,2102.0
2022-10-17 11:30:00,733.6,734.2,732.36,734.14,4206.0,731.6264,732.2248,730.3898,732.165,4206.0
2022-10-17 11:40:00,734.0,734.56,733.39,734.23,3243.0,732.0253,732.5838,731.417,732.2547,3243.0
2022-10-17 11:50:00,734.7,736.93,734.7,735.7,2030.0,732.7235,734.9475,732.7235,733.7208,2030.0
2022-10-17 12:00:00,735.65,738.68,735.65,738.68,2634.0,733.6709,736.6928,733.6709,736.6928,2634.0
2022-10-17 12:10:00,737.99,737.99,734.28,735.59,5214.0,736.0046,736.0046,732.3046,733.6111,5214.0
2022-10-17 12:20:00,735.14,736.1,735.14,735.8,1904.0,733.1623,734.1197,733.1623,733.8205,1904.0
2022-10-17 12:30:00,735.39,738.32,735.39,738.32,19370.0,733.4116,736.3337,733.4116,736.3337,19370.0
2022-10-17 12:40:00,738.23,739.5,736.77,739.09,9808.0,736.244,737.5105,734.7879,737.1017,9808.0
2022-10-17 12:50:00,738.72,739.95,737.74,738.52,13709.0,736.7326,737.9593,735.7553,736.5332,13709.0
2022-10-17 13:00:00,738.37,739.88,737.91,739.0,5884.0,736.3836,737.8895,735.9248,737.0119,5884.0
2022-10-17 13:10:00,739.0,739.54,737.37,737.37,1800.0,737.0119,737.5504,735.3863,735.3863,1800.0
2022-10-17 13:20:00,737.8,738.88,737.06,737.06,3551.0,735.8151,736.8922,735.0771,735.0771,3551.0
2022-10-17 13:30:00,737.05,737.54,736.27,736.42,1934.0,735.0671,735.5558,734.2892,734.4388,1934.0
2022-10-17 13:40:00,736.07,736.38,734.49,735.3,4690.0,734.0898,734.3989,732.514,733.3218,4690.0
2022-10-17 13:50:00,734.88,735.69,734.56,735.46,1700.0,732.903,733.7108,732.5838,733.4814,1700.0
2022-10-17 14:00:00,735.37,736.5,734.13,734.47,4928.0,733.3917,734.5186,732.155,732.4941,4928.0
2022-10-17 14:10:00,734.22,734.22,732.03,732.43,2997.0,732.2448,732.2448,730.0606,730.4596,2997.0
2022-10-17 14:20:00,732.22,732.22,729.75,729.86,6357.0,730.2501,730.2501,727.7868,727.8965,6357.0
2022-10-17 14:30:00,730.18,732.69,730.18,731.78,3850.0,728.2156,730.7189,728.2156,729.8113,3850.0
2022-10-17 14:40:00,732.19,733.64,731.38,733.57,7670.0,730.2202,731.6663,729.4124,731.5965,7670.0
2022-10-17 14:50:00,733.56,734.24,731.67,733.32,7764.0,731.5865,732.2647,729.7016,731.3472,7764.0
2022-10-17 15:00:00,733.29,734.4,733.21,734.05,5523.0,731.3173,732.4243,731.2375,732.0752,5523.0
2022-10-17 15:10:00,734.13,734.32,732.98,733.48,3193.0,732.155,732.3445,731.0081,731.5067,3193.0
2022-10-17 15:20:00,733.53,733.54,732.82,733.46,3795.0,731.5566,731.5666,730.8485,731.4868,3795.0
2022-10-17 15:30:00,733.48,734.11,732.96,733.66,5906.0,731.5067,732.135,730.9881,731.6863,5906.0
2022-10-17 15:40:00,733.67,735.43,733.34,735.1,7623.0,731.6962,733.4515,731.3671,733.1224,7623.0
2022-10-17 15:50:00,735.36,738.25,735.36,736.45,44235.0,733.3817,736.2639,733.3817,734.4688,44235.0
2022-10-18 09:30:00,740.66,742.0,735.46,738.36,15488.0,738.6674,740.0038,733.4814,736.3736,15488.0
2022-10-18 09:40:00,738.03,738.99,735.05,738.38,5176.0,736.0445,737.0019,733.0725,736.3936,5176.0
2022-10-18 09:50:00,739.19,739.19,733.45,734.78,5857.0,737.2014,737.2014,731.4768,732.8032,5857.0
2022-10-18 10:00:00,734.91,737.31,733.4,733.41,5663.0,732.9329,735.3264,731.427,731.4369,5663.0
2022-10-18 10:10:00,733.45,734.97,730.01,732.26,5084.0,731.4768,732.9927,728.0461,730.29,5084.0
2022-10-18 10:20:00,731.03,731.03,727.48,727.48,6513.0,729.0633,729.0633,725.5229,725.5229,6513.0
2022-10-18 10:30:00,728.85,728.85,724.07,724.21,8836.0,726.8892,726.8892,722.1221,722.2617,8836.0
2022-10-18 10:40:00,724.42,725.49,723.33,724.36,6552.0,722.4711,723.5382,721.384,722.4113,6552.0
2022-10-18 10:50:00,724.23,725.11,723.54,724.04,2460.0,722.2816,723.1593,721.5935,722.0921,2460.0
2022-10-18 11:00:00,723.42,726.18,723.42,723.86,10292.0,721.4738,724.2264,721.4738,721.9126,10292.0
2022-10-18 11:10:00,724.34,724.48,722.43,723.32,7903.0,722.3913,722.531,720.4865,721.3741,7903.0
2022-10-18 11:20:00,723.64,724.05,719.57,719.77,9559.0,721.6932,722.1021,717.6342,717.8336,9559.0
2022-10-18 11:30:00,720.99,721.4,719.43,719.96,13493.0,719.0503,719.4592,717.4945,718.0231,13493.0
2022-10-18 11:40:00,720.37,723.33,720.37,722.48,7312.0,718.432,721.384,718.432,720.5363,7312.0
2022-10-18 11:50:00,722.16,722.57,720.73,722.06,5890.0,720.2172,720.6261,718.791,720.1175,5890.0
2022-10-18 12:00:00,721.53,723.65,721.07,723.06,11608.0,719.5889,721.7032,719.1301,721.1148,11608.0
2022-10-18 12:10:00,723.41,724.38,723.01,724.36,13427.0,721.4638,722.4312,721.0649,722.4113,13427.0
2022-10-18 12:20:00,723.85,724.34,721.29,722.25,4394.0,721.9027,722.3913,719.3495,720.307,4394.0
2022-10-18 12:30:00,722.76,724.49,722.2,724.29,2105.0,720.8156,722.5409,720.2571,722.3415,2105.0
2022-10-18 12:40:00,724.44,724.44,721.96,723.56,5943.0,722.4911,722.4911,720.0177,721.6134,5943.0
2022-10-18 12:50:00,723.5,725.62,723.5,724.44,6600.0,721.5536,723.6679,721.5536,722.4911,6600.0
2022-10-18 13:00:00,724.46,724.49,722.11,723.68,6300.0,722.511,722.5409,720.1673,721.7331,6300.0
2022-10-18 13:10:00,722.72,723.9,722.72,723.57,5757.0,720.7757,721.9525,720.7757,721.6234,5757.0
2022-10-18 13:20:00,723.03,725.84,722.82,725.84,4711.0,721.0849,723.8873,720.8754,723.8873,4711.0
2022-10-18 13:30:00,725.63,728.57,724.96,727.68,8621.0,723.6779,726.61,723.0097,725.7223,8621.0
2022-10-18 13:40:00,727.59,729.22,726.34,726.85,3602.0,725.6326,727.2582,724.386,724.8946,3602.0
2022-10-18 13:50:00,727.05,727.61,726.29,727.31,3215.0,725.094,725.6525,724.3361,725.3533,3215.0
2022-10-18 14:00:00,726.59,727.62,724.57,726.12,6901.0,724.6353,725.6625,722.6207,724.1665,6901.0
2022-10-18 14:10:00,725.88,725.88,724.59,724.6,2816.0,723.9272,723.9272,722.6407,722.6506,2816.0
2022-10-18 14:20:00,725.1,726.3,724.92,725.76,3500.0,723.1493,724.3461,722.9698,723.8075,3500.0
2022-10-18 14:30:00,725.78,726.03,722.36,722.87,9823.0,723.8275,724.0768,720.4167,720.9253,9823.0
2022-10-18 14:40:00,722.4,723.05,720.28,721.08,5041.0,720.4566,721.1048,718.3423,719.1401,5041.0
2022-10-18 14:50:00,720.34,721.66,720.12,721.65,15287.0,718.4021,719.7185,718.1827,719.7086,15287.0
2022-10-18 15:00:00,720.35,720.45,718.71,719.45,4201.0,718.4121,718.5118,716.7765,717.5145,4201.0
2022-10-18 15:10:00,719.14,719.62,718.02,719.21,3839.0,717.2053,717.684,716.0883,717.2751,3839.0
2022-10-18 15:20:00,719.17,720.04,718.73,719.64,4811.0,717.2352,718.1029,716.7964,717.704,4811.0
2022-10-18 15:30:00,719.88,724.1,719.83,723.04,9067.0,717.9433,722.152,717.8935,721.0948,9067.0
2022-10-18 15:40:00,723.71,724.69,722.84,724.32,16671.0,721.763,722.7404,720.8954,722.3714,16671.0
2022-10-18 15:50:00,724.91,724.94,720.61,722.72,46235.0,722.9598,722.9897,718.6714,720.7757,46235.0
2022-10-19 09:30:00,720.14,722.76,714.5,715.53,7697.0,718.2026,720.8156,712.5778,713.605,7697.0
2022-10-19 09:40:00,715.35,718.74,708.02,709.3,24555.0,713.4255,716.8064,706.1152,707.3918,24555.0
2022-10-19 09:50:00,710.27,714.97,710.27,714.24,4132.0,708.3592,713.0465,708.3592,712.3185,4132.0
2022-10-19 10:00:00,714.14,715.39,710.77,711.18,4839.0,712.2188,713.4654,708.8578,709.2667,4839.0
2022-10-19 10:10:00,711.69,716.26,711.33,714.95,3623.0,709.7754,714.3331,709.4163,713.0266,3623.0
2022-10-19 10:20:00,714.98,715.41,711.68,713.1,10538.0,713.0565,713.4854,709.7654,711.1816,10538.0
2022-10-19 10:30:00,712.94,712.94,710.0,711.68,12548.0,711.022,711.022,708.0899,709.7654,12548.0
2022-10-19 10:40:00,711.6,712.04,709.12,709.12,19276.0,709.6856,710.1244,707.2123,707.2123,19276.0
2022-10-19 10:50:00,709.55,710.47,707.73,709.69,7862.0,707.6411,708.5586,705.826,707.7807,7862.0
2022-10-19 11:00:00,709.82,710.44,708.34,709.06,4461.0,707.9104,708.5287,706.4344,707.1524,4461.0
2022-10-19 11:10:00,709.65,710.64,709.24,709.74,5697.0,707.7409,708.7282,707.332,707.8306,5697.0
2022-10-19 11:20:00,709.37,709.47,709.37,709.43,400.0,707.4616,707.5613,707.4616,707.5214,400.0
2022-10-19 11:30:00,709.07,710.93,708.91,710.22,8728.0,707.1624,709.0174,707.0028,708.3093,8728.0
2022-10-19 11:40:00,709.89,709.89,708.13,708.19,1208.0,707.9802,707.9802,706.2249,706.2848,1208.0
2022-10-19 11:50:00,708.0,710.52,708.0,709.06,6784.0,706.0953,708.6085,706.0953,707.1524,6784.0
2022-10-19 12:00:00,708.93,708.93,707.16,707.64,1149.0,707.0228,707.0228,705.2576,705.7363,1149.0
2022-10-19 12:10:00,707.05,707.99,707.0,707.99,1000.0,705.1478,706.0853,705.098,706.0853,1000.0
2022-10-19 12:20:00,708.05,710.35,707.02,708.96,4985.0,706.1452,708.439,705.1179,707.0527,4985.0
2022-10-19 12:30:00,710.25,710.51,709.38,709.77,2778.0,708.3392,708.5985,707.4716,707.8605,2778.0
2022-10-19 12:40:00,709.73,709.73,707.98,708.68,2300.0,707.8206,707.8206,706.0753,706.7735,2300.0
2022-10-19 12:50:00,708.79,708.84,707.56,708.2,1851.0,706.8832,706.933,705.6565,706.2948,1851.0
2022-10-19 13:00:00,707.84,708.37,705.7,706.14,4462.0,705.9357,706.4643,703.8015,704.2403,4462.0
2022-10-19 13:10:00,706.71,707.15,706.55,706.55,1400.0,704.8088,705.2476,704.6492,704.6492,1400.0
2022-10-19 13:20:00,706.57,708.04,706.57,707.75,1800.0,704.6691,706.1352,704.6691,705.846,1800.0
2022-10-19 13:30:00,708.12,708.12,707.31,707.31,1400.0,706.215,706.215,705.4071,705.4071,1400.0
2022-10-19 13:40:00,707.48,707.48,705.8,705.8,3180.0,705.5767,705.5767,703.9012,703.9012,3180.0
2022-10-19 13:50:00,705.52,706.44,705.52,705.56,1500.0,703.622,704.5395,703.622,703.6619,1500.0
2022-10-19 14:00:00,705.25,705.34,703.95,705.0,10745.0,703.3527,703.4424,702.0562,703.1034,10745.0
2022-10-19 14:10:00,704.25,706.01,704.16,705.99,4866.0,702.3554,704.1106,702.2656,704.0907,4866.0
2022-10-19 14:20:00,705.83,706.71,705.35,706.16,3029.0,703.9311,704.8088,703.4524,704.2602,3029.0
2022-10-19 14:30:00,706.93,707.71,705.99,705.99,4888.0,705.0282,705.8061,704.0907,704.0907,4888.0
2022-10-19 14:40:00,706.27,708.03,706.27,707.55,3759.0,704.3699,706.1252,704.3699,705.6465,3759.0
2022-10-19 14:50:00,707.35,707.35,705.84,706.15,4256.0,705.447,705.447,703.9411,704.2503,4256.0
2022-10-19 15:00:00,706.0,707.47,705.73,706.83,3259.0,704.1007,705.5667,703.8314,704.9284,3259.0
2022-10-19 15:10:00,707.42,708.46,706.34,707.74,3312.0,705.5169,706.5541,704.4398,705.836,3312.0
2022-10-19 15:20:00,708.11,709.0,707.47,708.04,4135.0,706.205,707.0926,705.5667,706.1352,4135.0
2022-10-19 15:30:00,708.13,710.6,708.05,710.06,14822.0,706.2249,708.6883,706.1452,708.1497,14822.0
2022-10-19 15:40:00,710.06,710.42,708.38,709.24,14029.0,708.1497,708.5088,706.4743,707.332,14029.0
2022-10-19 15:50:00,709.25,709.95,707.74,709.65,37650.0,707.3419,708.04,705.836,707.7409,37650.0
2022-10-20 09:30:00,709.46,713.16,705.87,705.88,7573.0,707.5514,711.2414,703.971,703.981,7573.0
2022-10-20 09:40:00,707.54,709.35,705.24,707.73,6489.0,705.6365,707.4417,703.3427,705.826,6489.0
2022-10-20 09:50:00,706.8,710.24,704.3,707.94,8858.0,704.8985,708.3293,702.4052,706.0355,8858.0
2022-10-20 10:00:00,707.9,710.99,706.44,710.2,5459.0,705.9956,709.0772,704.5395,708.2894,5459.0
2022-10-20 10:10:00,709.52,712.32,709.47,712.32,9201.0,707.6112,710.4037,707.5613,710.4037,9201.0
2022-10-20 10:20:00,712.32,713.1,707.37,707.58,20963.0,710.4037,711.1816,705.467,705.6764,20963.0
2022-10-20 10:30:00,708.38,709.1,707.25,708.69,3640.0,706.4743,707.1923,705.3473,706.7834,3640.0
2022-10-20 10:40:00,709.02,709.25,707.82,708.59,2627.0,707.1125,707.3419,705.9158,706.6837,2627.0
2022-10-20 10:50:00,708.73,712.65,708.52,712.61,4046.0,706.8233,710.7328,706.6139,710.6929,4046.0
2022-10-20 11:00:00,712.44,712.65,710.63,712.08,4150.0,710.5233,710.7328,708.7182,710.1643,4150.0
2022-10-20 11:10:00,711.58,712.59,710.43,710.44,16212.0,709.6657,710.6729,708.5188,708.5287,16212.0
2022-10-20 11:20:00,709.56,709.61,707.36,707.79,3046.0,707.6511,707.701,705.457,705.8859,3046.0
2022-10-20 11:30:00,707.79,709.61,707.63,708.97,3071.0,705.8859,707.701,705.7263,707.0627,3071.0
2022-10-20 11:40:00,708.95,708.95,708.1,708.16,3621.0,707.0427,707.0427,706.195,706.2549,3621.0
2022-10-20 11:50:00,707.88,708.36,705.95,705.96,1800.0,705.9756,706.4543,704.0508,704.0608,1800.0
2022-10-20 12:00:00,705.94,706.15,704.75,705.41,12608.0,704.0408,704.2503,702.854,703.5123,12608.0
2022-10-20 12:10:00,704.7,705.93,704.7,705.93,3278.0,702.8042,704.0309,702.8042,704.0309,3278.0
2022-10-20 12:20:00,705.7,707.69,705.23,707.69,7479.0,703.8015,705.7861,703.3327,705.7861,7479.0
2022-10-20 12:30:00,707.32,708.1,707.31,707.64,4000.0,705.4171,706.195,705.4071,705.7363,4000.0
2022-10-20 12:40:00,708.14,708.4,706.65,706.66,1400.0,706.2349,706.4942,704.7489,704.7589,1400.0
2022-10-20 12:50:00,707.99,708.43,707.5,708.0,7324.0,706.0853,706.5241,705.5966,706.0953,7324.0
2022-10-20 13:00:00,708.36,708.39,705.62,705.77,1100.0,706.4543,706.4842,703.7217,703.8713,1100.0
2022-10-20 13:10:00,706.23,706.75,705.24,705.25,1490.0,704.3301,704.8487,703.3427,703.3527,1490.0
2022-10-20 13:20:00,705.0,706.51,704.84,706.46,1713.0,703.1034,704.6093,702.9438,704.5594,1713.0
2022-10-20 13:30:00,706.06,706.53,705.6,706.53,1731.0,704.1605,704.6292,703.7017,704.6292,1731.0
2022-10-20 13:40:00,705.93,706.16,705.0,705.0,4470.0,704.0309,704.2602,703.1034,703.1034,4470.0
2022-10-20 13:50:00,704.4,705.74,704.0,705.04,2192.0,702.505,703.8414,702.1061,703.1433,2192.0
2022-10-20 14:00:00,704.82,704.82,703.82,703.82,800.0,702.9238,702.9238,701.9265,701.9265,800.0
2022-10-20 14:10:00,703.66,703.69,702.92,703.69,610.0,701.767,701.7969,701.029,701.7969,610.0
2022-10-20 14:20:00,703.83,704.12,703.5,704.12,800.0,701.9365,702.2257,701.6074,702.2257,800.0
2022-10-20 14:30:00,703.51,704.81,703.25,704.7,1514.0,701.6174,702.9139,701.3581,702.8042,1514.0
2022-10-20 14:40:00,704.2,704.94,703.46,704.94,1409.0,702.3055,703.0435,701.5675,703.0435,1409.0
2022-10-20 14:50:00,705.25,706.02,704.46,705.16,3548.0,703.3527,704.1206,702.5648,703.2629,3548.0
2022-10-20 15:00:00,705.16,706.17,704.76,706.17,1510.0,703.2629,704.2702,702.864,704.2702,1510.0
2022-10-20 15:10:00,705.56,705.82,703.42,703.42,2900.0,703.6619,703.9212,701.5276,701.5276,2900.0
2022-10-20 15:20:00,703.72,703.8,702.44,702.61,3300.0,701.8268,701.9066,700.5502,700.7198,3300.0
2022-10-20 15:30:00,703.13,703.89,702.77,703.32,2625.0,701.2384,701.9963,700.8794,701.4279,2625.0
2022-10-20 15:40:00,703.26,705.28,702.94,704.82,6246.0,701.368,703.3826,701.0489,702.9238,6246.0
2022-10-20 15:50:00,704.83,706.7,704.69,705.64,15624.0,702.9338,704.7988,702.7942,703.7416,15624.0
2022-10-21 09:30:00,706.45,707.47,699.18,701.5,40185.0,704.5495,705.5667,697.299,699.6128,40185.0
2022-10-21 09:40:00,701.51,703.67,697.48,700.0,29343.0,699.6228,701.7769,695.6036,698.1168,29343.0
2022-10-21 09:50:00,699.5,705.11,699.5,704.31,52525.0,697.6182,703.2131,697.6182,702.4152,52525.0
2022-10-21 10:00:00,705.12,709.65,705.12,708.68,16356.0,703.223,707.7409,703.223,706.7735,16356.0
2022-10-21 10:10:00,710.06,715.16,709.7,713.77,6200.0,708.1497,713.236,707.7907,711.8498,6200.0
2022-10-21 10:20:00,713.98,714.12,709.35,709.35,7272.0,712.0592,712.1988,707.4417,707.4417,7272.0
2022-10-21 10:30:00,709.45,712.57,708.93,712.18,3969.0,707.5414,710.653,707.0228,710.264,3969.0
2022-10-21 10:40:00,712.35,716.32,711.76,716.32,2530.0,710.4336,714.3929,709.8452,714.3929,2530.0
2022-10-21 10:50:00,716.3,716.3,712.02,713.17,4539.0,714.373,714.373,710.1045,711.2514,4539.0
2022-10-21 11:00:00,713.41,713.41,709.0,711.79,6146.0,711.4907,711.4907,707.0926,709.8751,6146.0
2022-10-21 11:10:00,711.94,712.76,710.37,710.89,19064.0,710.0247,710.8425,708.4589,708.9775,19064.0
2022-10-21 11:20:00,709.84,711.63,709.33,709.67,13045.0,707.9303,709.7155,707.4217,707.7608,13045.0
2022-10-21 11:30:00,709.43,715.08,709.42,711.9,11275.0,707.5214,713.1562,707.5115,709.9848,11275.0
2022-10-21 11:40:00,711.92,715.35,710.84,715.34,1974.0,710.0047,713.4255,708.9277,713.4155,1974.0
2022-10-21 11:50:00,713.91,715.75,713.72,713.75,3421.0,711.9894,713.8244,711.7999,711.8298,3421.0
2022-10-21 12:00:00,713.68,715.5,713.68,713.71,1051.0,711.76,713.5751,711.76,711.7899,1051.0
2022-10-21 12:10:00,714.09,714.99,713.93,714.31,2288.0,712.1689,713.0665,712.0093,712.3883,2288.0
2022-10-21 12:20:00,713.86,714.88,713.12,713.12,2300.0,711.9395,712.9568,711.2015,711.2015,2300.0
2022-10-21 12:30:00,713.0,715.6,712.81,714.69,2289.0,711.0818,713.6748,710.8924,712.7673,2289.0
2022-10-21 12:40:00,714.3,716.31,714.29,715.94,1900.0,712.3783,714.3829,712.3684,714.0139,1900.0
2022-10-21 12:50:00,716.56,716.97,714.72,714.82,1418.0,714.6323,715.0412,712.7972,712.8969,1418.0
2022-10-21 13:00:00,714.56,715.82,713.4,713.4,5359.0,712.6376,713.8943,711.4808,711.4808,5359.0
2022-10-21 13:10:00,713.78,713.85,712.07,713.82,10514.0,711.8597,711.9296,710.1543,711.8996,10514.0
2022-10-21 13:20:00,714.01,714.5,712.69,712.92,4543.0,712.0891,712.5778,710.7727,711.0021,4543.0
2022-10-21 13:30:00,713.18,713.72,712.2,712.21,5799.0,711.2614,711.7999,710.284,710.294,5799.0
2022-10-21 13:40:00,712.21,713.4,712.18,713.4,3335.0,710.294,711.4808,710.264,711.4808,3335.0
2022-10-21 13:50:00,713.65,713.96,712.41,713.19,2000.0,711.7301,712.0393,710.4934,711.2713,2000.0
2022-10-21 14:00:00,713.25,714.15,712.82,714.15,5154.0,711.3312,712.2287,710.9023,712.2287,5154.0
2022-10-21 14:10:00,714.15,714.15,711.97,712.55,3900.0,712.2287,712.2287,710.0546,710.6331,3900.0
2022-10-21 14:20:00,713.2,713.2,712.77,713.07,600.0,711.2813,711.2813,710.8525,711.1517,600.0
2022-10-21 14:30:00,713.56,713.92,713.04,713.91,4323.0,711.6403,711.9994,711.1217,711.9894,4323.0
2022-10-21 14:40:00,713.02,713.03,712.35,712.35,3332.0,711.1018,711.1118,710.4336,710.4336,3332.0
2022-10-21 14:50:00,712.75,712.84,712.1,712.75,3880.0,710.8325,710.9223,710.1843,710.8325,3880.0
2022-10-21 15:00:00,712.75,713.64,711.95,713.63,5756.0,710.8325,711.7201,710.0347,711.7101,5756.0
2022-10-21 15:10:00,713.61,714.68,713.41,714.5,8219.0,711.6902,712.7573,711.4907,712.5778,8219.0
2022-10-21 15:20:00,714.56,718.05,714.56,717.85,33292.0,712.6376,716.1183,712.6376,715.9188,33292.0
2022-10-21 15:30:00,717.68,718.18,715.2,715.69,12614.0,715.7492,716.2479,713.2759,713.7646,12614.0
2022-10-21 15:40:00,715.41,715.78,714.11,714.64,14284.0,713.4854,713.8544,712.1889,712.7174,14284.0
2022-10-21 15:50:00,714.99,715.13,712.66,713.72,73767.0,713.0665,713.2061,710.7428,711.7999,73767.0
2022-10-24 09:30:00,717.99,724.29,717.95,720.29,14756.0,716.0584,722.3415,716.0185,718.3522,14756.0
2022-10-24 09:40:00,720.05,729.24,719.5,725.59,9198.0,718.1129,727.2781,717.5644,723.638,9198.0
2022-10-24 09:50:00,727.55,730.0,725.75,728.74,3652.0,725.5927,728.0361,723.7975,726.7795,3652.0
2022-10-24 10:00:00,727.62,728.48,721.85,723.13,13431.0,725.6625,726.5202,719.908,721.1846,13431.0
2022-10-24 10:10:00,722.98,724.88,721.27,722.99,17225.0,721.035,722.9299,719.3296,721.045,17225.0
2022-10-24 10:20:00,722.97,722.98,719.4,721.55,9725.0,721.025,721.035,717.4646,719.6088,9725.0
2022-10-24 10:30:00,720.29,724.6,720.08,724.02,9031.0,718.3522,722.6506,718.1428,722.0722,9031.0
2022-10-24 10:40:00,723.74,725.74,722.98,725.74,7345.0,721.7929,723.7876,721.035,723.7876,7345.0
2022-10-24 10:50:00,725.88,727.49,725.03,727.49,4829.0,723.9272,725.5329,723.0795,725.5329,4829.0
2022-10-24 11:00:00,726.76,730.0,726.76,729.57,3165.0,724.8048,728.0361,724.8048,727.6073,3165.0
2022-10-24 11:10:00,730.13,732.24,728.2,729.32,1959.0,728.1658,730.2701,726.2409,727.3579,1959.0
2022-10-24 11:20:00,730.16,731.01,729.22,729.44,3000.0,728.1957,729.0434,727.2582,727.4776,3000.0
2022-10-24 11:30:00,729.1,730.79,728.64,730.44,3485.0,727.1385,728.824,726.6798,728.4749,3485.0
2022-10-24 11:40:00,730.34,730.34,729.22,729.6,2801.0,728.3752,728.3752,727.2582,727.6372,2801.0
2022-10-24 11:50:00,730.18,732.76,730.18,732.76,2608.0,728.2156,730.7887,728.2156,730.7887,2608.0
2022-10-24 12:00:00,732.02,733.37,731.03,732.45,5823.0,730.0507,731.397,729.0633,730.4795,5823.0
2022-10-24 12:10:00,732.66,735.19,732.61,735.19,8359.0,730.6889,733.2121,730.6391,733.2121,8359.0
2022-10-24 12:20:00,735.58,736.48,734.59,735.25,7728.0,733.6011,734.4987,732.6138,733.272,7728.0
2022-10-24 12:30:00,735.48,737.35,735.48,736.37,4108.0,733.5014,735.3663,733.5014,734.389,4108.0
2022-10-24 12:40:00,736.01,737.31,735.99,736.47,1687.0,734.0299,735.3264,734.01,734.4887,1687.0
2022-10-24 12:50:00,737.28,737.72,736.16,737.66,2854.0,735.2965,735.7353,734.1795,735.6755,2854.0
2022-10-24 13:00:00,737.43,739.4,736.34,738.89,7216.0,735.4461,737.4108,734.359,736.9022,7216.0
2022-10-24 13:10:00,737.9,738.0,736.99,737.51,1382.0,735.9149,736.0146,735.0073,735.5259,1382.0
2022-10-24 13:20:00,736.47,736.47,734.25,735.31,3742.0,734.4887,734.4887,732.2747,733.3318,3742.0
2022-10-24 13:30:00,735.1,735.19,734.0,734.43,2827.0,733.1224,733.2121,732.0253,732.4542,2827.0
2022-10-24 13:40:00,734.78,735.63,734.66,735.37,2415.0,732.8032,733.651,732.6836,733.3917,2415.0
2022-10-24 13:50:00,735.3,736.51,734.6,736.28,4012.0,733.3218,734.5286,732.6237,734.2992,4012.0
2022-10-24 14:00:00,736.28,738.43,736.28,738.04,4717.0,734.2992,736.4434,734.2992,736.0545,4717.0
2022-10-24 14:10:00,737.67,737.81,736.25,736.88,4902.0,735.6855,735.8251,734.2693,734.8976,4902.0
2022-10-24 14:20:00,736.35,737.67,736.35,737.17,1020.0,734.369,735.6855,734.369,735.1868,1020.0
2022-10-24 14:30:00,737.17,737.69,736.74,737.21,1700.0,735.1868,735.7054,734.758,735.2267,1700.0
2022-10-24 14:40:00,736.85,738.82,736.83,737.77,3621.0,734.8677,736.8324,734.8477,735.7852,3621.0
2022-10-24 14:50:00,737.85,738.77,736.71,738.6,6192.0,735.865,736.7825,734.7281,736.613,6192.0
2022-10-24 15:00:00,738.56,739.43,737.7,738.14,7363.0,736.5731,737.4407,735.7154,736.1542,7363.0
2022-10-24 15:10:00,738.28,741.44,738.1,741.44,9136.0,736.2938,739.4453,736.1143,739.4453,9136.0
2022-10-24 15:20:00,741.19,743.59,741.1,743.12,5753.0,739.196,741.5895,739.1062,741.1208,5753.0
2022-10-24 15:30:00,742.93,744.25,742.34,743.03,11338.0,740.9313,742.2478,740.3429,741.0311,11338.0
2022-10-24 15:40:00,742.85,742.85,739.41,739.71,16391.0,740.8515,740.8515,737.4208,737.72,16391.0
2022-10-24 15:50:00,739.79,739.79,736.48,737.41,20976.0,737.7998,737.7998,734.4987,735.4262,20976.0
2022-10-25 09:30:00,735.44,739.97,731.44,737.28,20157.0,733.4615,737.9793,729.4722,735.2965,20157.0
2022-10-25 09:40:00,738.23,739.35,735.0,739.35,13671.0,736.244,737.361,733.0227,737.361,13671.0
2022-10-25 09:50:00,738.74,739.76,734.36,736.63,10893.0,736.7526,737.7698,732.3844,734.6483,10893.0
2022-10-25 10:00:00,737.47,741.93,736.47,740.72,9558.0,735.486,739.934,734.4887,738.7273,9558.0
2022-10-25 10:10:00,740.35,745.88,740.35,744.0,12442.0,738.3583,743.8734,738.3583,741.9984,12442.0
2022-10-25 10:20:00,743.2,746.0,741.61,745.64,4996.0,741.2006,743.9931,739.6149,743.634,4996.0
2022-10-25 10:30:00,745.47,746.88,742.58,743.31,9616.0,743.4645,744.8707,740.5823,741.3103,9616.0
2022-10-25 10:40:00,743.83,745.43,741.61,744.79,9619.0,741.8289,743.4246,739.6149,742.7863,9619.0
2022-10-25 10:50:00,744.79,745.55,742.61,742.61,3808.0,742.7863,743.5443,740.6122,740.6122,3808.0
2022-10-25 11:00:00,742.61,743.93,742.61,743.56,5395.0,740.6122,741.9286,740.6122,741.5596,5395.0
2022-10-25 11:10:00,743.91,744.1,741.72,742.24,6947.0,741.9087,742.0982,739.7246,740.2432,6947.0
2022-10-25 11:20:00,742.29,743.35,740.45,741.67,5315.0,740.293,741.3502,738.458,739.6747,5315.0
2022-10-25 11:30:00,741.3,743.09,740.79,743.02,3906.0,739.3057,741.0909,738.7971,741.0211,3906.0
2022-10-25 11:40:00,742.62,744.29,742.3,743.95,3555.0,740.6222,742.2877,740.303,741.9486,3555.0
2022-10-25 11:50:00,743.67,744.28,743.17,743.4,5922.0,741.6693,742.2777,741.1707,741.4001,5922.0
2022-10-25 12:00:00,743.05,744.14,742.55,744.03,5023.0,741.051,742.1381,740.5523,742.0284,5023.0
2022-10-25 12:10:00,743.64,743.78,742.2,743.59,7632.0,741.6394,741.779,740.2033,741.5895,7632.0
2022-10-25 12:20:00,744.06,744.26,742.3,742.36,4049.0,742.0583,742.2577,740.303,740.3629,4049.0
2022-10-25 12:30:00,742.37,742.72,741.69,742.43,6195.0,740.3728,740.7219,739.6947,740.4327,6195.0
2022-10-25 12:40:00,742.36,743.07,741.65,743.07,3200.0,740.3629,741.0709,739.6548,741.0709,3200.0
2022-10-25 12:50:00,742.78,744.12,742.78,744.12,6485.0,740.7817,742.1181,740.7817,742.1181,6485.0
2022-10-25 13:00:00,744.38,744.42,742.19,743.94,4532.0,742.3774,742.4173,740.1933,741.9386,4532.0
2022-10-25 13:10:00,743.54,745.03,743.54,744.33,8078.0,741.5397,743.0257,741.5397,742.3276,8078.0
2022-10-25 13:20:00,744.38,744.38,743.29,743.92,3427.0,742.3774,742.3774,741.2904,741.9187,3427.0
2022-10-25 13:30:00,744.07,746.16,744.07,745.62,7569.0,742.0683,744.1526,742.0683,743.6141,7569.0
2022-10-25 13:40:00,745.94,746.2,744.5,744.5,3100.0,743.9332,744.1925,742.4971,742.4971,3100.0
2022-10-25 13:50:00,744.75,746.75,744.74,746.75,5580.0,742.7464,744.741,742.7365,744.741,5580.0
2022-10-25 14:00:00,746.68,747.55,746.26,747.38,4653.0,744.6712,745.5389,744.2524,745.3693,4653.0
2022-10-25 14:10:00,747.38,747.39,745.8,745.87,6353.0,745.3693,745.3793,743.7936,743.8634,6353.0
2022-10-25 14:20:00,746.2,746.74,745.66,745.91,4491.0,744.1925,744.7311,743.654,743.9033,4491.0
2022-10-25 14:30:00,745.91,747.26,745.91,747.07,4130.0,743.9033,745.2497,743.9033,745.0602,4130.0
2022-10-25 14:40:00,747.01,747.17,745.35,745.93,4828.0,745.0003,745.1599,743.3448,743.9232,4828.0
2022-10-25 14:50:00,745.96,746.8,745.12,745.17,7501.0,743.9532,744.7909,743.1154,743.1653,7501.0
2022-10-25 15:00:00,745.45,746.45,744.22,746.3,9131.0,743.4445,744.4419,742.2178,744.2923,9131.0
2022-10-25 15:10:00,746.47,747.98,746.13,747.98,5585.0,744.4618,745.9677,744.1227,745.9677,5585.0
2022-10-25 15:20:00,747.97,748.16,746.46,747.66,11279.0,745.9578,746.1472,744.4518,745.6486,11279.0
2022-10-25 15:30:00,747.34,751.0,747.21,748.6,28842.0,745.3295,748.9796,745.1998,746.5861,28842.0
2022-10-25 15:40:00,748.46,748.46,746.67,747.56,16579.0,746.4464,746.4464,744.6613,745.5489,16579.0
2022-10-25 15:50:00,747.93,750.62,746.35,747.02,53259.0,745.9179,748.6006,744.3421,745.0103,53259.0
2022-10-26 09:30:00,739.37,745.7,737.66,745.0,21571.0,737.3809,743.6939,735.6755,742.9958,21571.0
2022-10-26 09:40:00,744.35,746.19,743.51,744.58,4529.0,742.3475,744.1825,741.5098,742.5769,4529.0
2022-10-26 09:50:00,745.23,747.98,744.32,747.33,5775.0,743.2251,745.9677,742.3176,745.3195,5775.0
2022-10-26 10:00:00,748.65,752.38,747.01,750.13,4850.0,746.6359,750.3559,745.0003,748.1119,4850.0
2022-10-26 10:10:00,751.66,755.38,749.57,750.88,11480.0,749.6378,753.3478,747.5535,748.8599,11480.0
2022-10-26 10:20:00,752.56,752.57,748.27,748.5,8024.0,750.5354,750.5454,746.257,746.4863,8024.0
2022-10-26 10:30:00,748.97,749.16,746.8,747.24,3912.0,746.9551,747.1446,744.7909,745.2297,3912.0
2022-10-26 10:40:00,748.09,751.24,746.57,751.24,3876.0,746.0774,749.219,744.5615,749.219,3876.0
2022-10-26 10:50:00,751.09,752.81,748.98,749.26,8403.0,749.0694,750.7847,746.965,747.2443,8403.0
2022-10-26 11:00:00,750.21,753.25,749.9,753.25,10170.0,748.1917,751.2236,747.8826,751.2236,10170.0
2022-10-26 11:10:00,752.58,753.0,751.14,751.77,8790.0,750.5554,750.9742,749.1192,749.7475,8790.0
2022-10-26 11:20:00,751.77,752.53,750.69,751.23,8351.0,749.7475,750.5055,748.6704,749.209,8351.0
2022-10-26 11:30:00,750.08,751.07,749.72,749.76,5855.0,748.0621,749.0494,747.7031,747.7429,5855.0
2022-10-26 11:40:00,749.5,750.02,748.61,749.15,1200.0,747.4836,748.0022,746.596,747.1346,1200.0
2022-10-26 11:50:00,749.4,749.4,747.83,748.28,2095.0,747.3839,747.3839,745.8181,746.2669,2095.0
2022-10-26 12:00:00,748.24,748.67,747.53,747.54,4214.0,746.227,746.6559,745.5189,745.5289,4214.0
2022-10-26 12:10:00,747.95,747.95,744.65,745.17,4475.0,745.9378,745.9378,742.6467,743.1653,4475.0
2022-10-26 12:20:00,745.17,745.42,743.77,744.47,3994.0,743.1653,743.4146,741.7691,742.4672,3994.0
2022-10-26 12:30:00,744.55,745.63,743.56,744.79,3915.0,742.547,743.6241,741.5596,742.7863,3915.0
2022-10-26 12:40:00,744.63,744.63,741.45,742.0,1451.0,742.6267,742.6267,739.4553,740.0038,1451.0
2022-10-26 12:50:00,742.18,744.13,742.14,742.86,1400.0,740.1833,742.1281,740.1434,740.8615,1400.0
2022-10-26 13:00:00,742.38,742.83,741.08,741.08,3455.0,740.3828,740.8316,739.0863,739.0863,3455.0
2022-10-26 13:10:00,741.84,742.65,740.67,742.65,3750.0,739.8443,740.6521,738.6774,740.6521,3750.0
2022-10-26 13:20:00,741.7,741.78,739.6,739.6,3365.0,739.7046,739.7844,737.6103,737.6103,3365.0
2022-10-26 13:30:00,740.37,740.37,738.09,739.02,4735.0,738.3782,738.3782,736.1043,737.0318,4735.0
2022-10-26 13:40:00,739.07,739.07,736.99,737.23,4473.0,737.0817,737.0817,735.0073,735.2467,4473.0
2022-10-26 13:50:00,737.24,737.42,735.01,735.55,4279.0,735.2566,735.4361,733.0326,733.5712,4279.0
2022-10-26 14:00:00,735.13,736.98,735.13,736.06,9675.0,733.1523,734.9973,733.1523,734.0798,9675.0
2022-10-26 14:10:00,736.3,736.93,735.83,736.29,2440.0,734.3192,734.9475,733.8504,734.3092,2440.0
2022-10-26 14:20:00,735.92,736.29,734.46,734.46,4391.0,733.9402,734.3092,732.4841,732.4841,4391.0
2022-10-26 14:30:00,734.36,734.54,732.45,733.43,6402.0,732.3844,732.5639,730.4795,731.4569,6402.0
2022-10-26 14:40:00,733.11,733.11,730.54,730.55,3600.0,731.1377,731.1377,728.5747,728.5846,3600.0
2022-10-26 14:50:00,730.62,730.62,729.36,730.32,8123.0,728.6544,728.6544,727.3978,728.3552,8123.0
2022-10-26 15:00:00,730.17,730.17,728.6,729.51,7977.0,728.2056,728.2056,726.6399,727.5474,7977.0
2022-10-26 15:10:00,729.64,730.6,728.32,730.01,9577.0,727.6771,728.6345,726.3606,728.0461,9577.0
2022-10-26 15:20:00,729.62,730.31,728.63,730.0,23387.0,727.6571,728.3453,726.6698,728.0361,23387.0
2022-10-26 15:30:00,730.13,734.68,729.82,734.68,16616.0,728.1658,732.7035,727.8566,732.7035,16616.0
2022-10-26 15:40:00,734.75,737.11,734.55,734.98,18212.0,732.7733,735.127,732.5739,733.0027,18212.0
2022-10-26 15:50:00,734.69,735.25,733.18,734.25,60432.0,732.7135,733.272,731.2075,732.2747,60432.0
2022-10-27 09:30:00,742.66,742.66,733.0,735.7,9519.0,740.662,740.662,731.028,733.7208,9519.0
2022-10-27 09:40:00,733.06,736.34,729.44,729.78,4714.0,731.0879,734.359,727.4776,727.8167,4714.0
2022-10-27 09:50:00,730.17,735.31,729.02,731.05,6922.0,728.2056,733.3318,727.0587,729.0833,6922.0
2022-10-27 10:00:00,732.32,733.31,727.25,733.31,6446.0,730.3499,731.3372,725.2935,731.3372,6446.0
2022-10-27 10:10:00,732.22,735.53,731.91,734.36,3845.0,730.2501,733.5512,729.941,732.3844,3845.0
2022-10-27 10:20:00,734.81,734.81,733.24,733.65,2587.0,732.8332,732.8332,731.2674,731.6763,2587.0
2022-10-27 10:30:00,733.55,735.0,731.13,731.83,4118.0,731.5766,733.0227,729.1631,729.8612,4118.0
2022-10-27 10:40:00,731.69,733.07,727.22,727.42,15197.0,729.7216,731.0978,725.2636,725.463,15197.0
2022-10-27 10:50:00,727.43,727.43,725.76,725.76,4081.0,725.473,725.473,723.8075,723.8075,4081.0
2022-10-27 11:00:00,725.27,725.63,722.62,724.61,5805.0,723.3188,723.6779,720.676,722.6606,5805.0
2022-10-27 11:10:00,725.61,725.61,723.82,724.51,4171.0,723.6579,723.6579,721.8727,722.5609,4171.0
2022-10-27 11:20:00,726.5,727.49,726.22,727.49,1636.0,724.5455,725.5329,724.2663,725.5329,1636.0
2022-10-27 11:30:00,727.37,728.98,726.47,726.57,4137.0,725.4132,727.0188,724.5156,724.6153,4137.0
2022-10-27 11:40:00,726.16,726.89,725.53,726.68,2901.0,724.2064,724.9345,723.5781,724.725,2901.0
2022-10-27 11:50:00,726.76,727.23,725.55,726.1,5986.0,724.8048,725.2736,723.5981,724.1466,5986.0
2022-10-27 12:00:00,726.7,727.77,726.69,727.28,1400.0,724.745,725.8121,724.735,725.3234,1400.0
2022-10-27 12:10:00,727.63,729.06,727.0,727.22,7950.0,725.6725,727.0986,725.0442,725.2636,7950.0
2022-10-27 12:20:00,727.14,728.0,726.8,727.34,2200.0,725.1838,726.0415,724.8447,725.3833,2200.0
2022-10-27 12:30:00,727.24,730.06,727.23,730.05,2701.0,725.2835,728.0959,725.2736,728.086,2701.0
2022-10-27 12:40:00,730.21,730.24,728.83,728.85,3813.0,728.2455,728.2755,726.8693,726.8892,3813.0
2022-10-27 12:50:00,729.04,729.21,727.18,727.19,2153.0,727.0787,727.2482,725.2237,725.2337,2153.0
2022-10-27 13:00:00,727.55,730.0,727.55,730.0,800.0,725.5927,728.0361,725.5927,728.0361,800.0
2022-10-27 13:10:00,729.64,729.77,728.08,728.8,2430.0,727.6771,727.8067,726.1213,726.8393,2430.0
2022-10-27 13:20:00,729.22,730.08,728.21,728.22,1427.0,727.2582,728.1159,726.2509,726.2609,1427.0
2022-10-27 13:30:00,728.18,729.04,728.18,728.59,1500.0,726.221,727.0787,726.221,726.6299,1500.0
2022-10-27 13:40:00,729.28,729.46,728.47,728.64,1750.0,727.318,727.4976,726.5102,726.6798,1750.0
2022-10-27 13:50:00,728.52,728.52,727.9,728.13,1550.0,726.5601,726.5601,725.9418,726.1711,1550.0
2022-10-27 14:00:00,728.03,728.62,727.77,728.62,2501.0,726.0714,726.6598,725.8121,726.6598,2501.0
2022-10-27 14:10:00,728.48,728.48,727.9,728.15,1744.0,726.5202,726.5202,725.9418,726.1911,1744.0
2022-10-27 14:20:00,728.22,728.42,727.13,727.17,2800.0,726.2609,726.4604,725.1738,725.2137,2800.0
2022-10-27 14:30:00,727.13,727.45,725.73,727.45,2000.0,725.1738,725.493,723.7776,725.493,2000.0
2022-10-27 14:40:00,727.22,727.49,726.85,727.39,2440.0,725.2636,725.5329,724.8946,725.4331,2440.0
2022-10-27 14:50:00,727.74,727.74,726.1,726.48,3100.0,725.7822,725.7822,724.1466,724.5256,3100.0
2022-10-27 15:00:00,726.67,727.69,726.67,727.55,1929.0,724.7151,725.7323,724.7151,725.5927,1929.0
2022-10-27 15:10:00,727.5,728.84,727.34,728.25,3799.0,725.5428,726.8792,725.3833,726.2908,3799.0
2022-10-27 15:20:00,728.22,728.75,727.95,728.5,4200.0,726.2609,726.7895,725.9916,726.5401,4200.0
2022-10-27 15:30:00,728.31,729.09,728.08,728.31,9076.0,726.3507,727.1286,726.1213,726.3507,9076.0
2022-10-27 15:40:00,728.02,728.48,727.08,727.52,8987.0,726.0614,726.5202,725.124,725.5628,8987.0
2022-10-27 15:50:00,727.59,727.75,723.76,724.9,31351.0,725.6326,725.7922,721.8129,722.9498,31351.0
2022-10-28 09:30:00,734.42,734.42,724.34,726.57,19115.0,732.4442,732.4442,722.3913,724.6153,19115.0
2022-10-28 09:40:00,729.94,734.64,728.44,732.15,16829.0,727.9763,732.6636,726.4803,730.1803,16829.0
2022-10-28 09:50:00,733.28,738.0,733.28,737.95,6176.0,731.3073,736.0146,731.3073,735.9647,6176.0
2022-10-28 10:00:00,738.15,739.97,734.37,738.94,26535.0,736.1642,737.9793,732.3943,736.9521,26535.0
2022-10-28 10:10:00,739.48,740.41,734.17,737.0,13664.0,737.4906,738.4181,732.1949,735.0173,13664.0
2022-10-28 10:20:00,736.17,739.29,735.77,737.33,3004.0,734.1895,737.3011,733.7906,735.3464,3004.0
2022-10-28 10:30:00,735.81,739.33,735.3,737.65,2600.0,733.8305,737.341,733.3218,735.6655,2600.0
2022-10-28 10:40:00,736.76,740.04,736.0,739.1,7057.0,734.7779,738.0491,734.02,737.1116,7057.0
2022-10-28 10:50:00,739.1,741.15,739.0,740.81,8739.0,737.1116,739.1561,737.0119,738.817,8739.0
2022-10-28 11:00:00,741.13,742.06,740.17,742.0,2537.0,739.1362,740.0637,738.1787,740.0038,2537.0
2022-10-28 11:10:00,742.34,744.0,742.0,742.81,7448.0,740.3429,741.9984,740.0038,740.8116,7448.0
2022-10-28 11:20:00,744.0,747.47,744.0,747.43,9812.0,741.9984,745.4591,741.9984,745.4192,9812.0
2022-10-28 11:30:00,746.94,748.7,746.66,747.33,11337.0,744.9305,746.6858,744.6513,745.3195,11337.0
2022-10-28 11:40:00,747.48,747.48,746.0,746.0,1100.0,745.4691,745.4691,743.9931,743.9931,1100.0
2022-10-28 11:50:00,746.62,748.24,746.62,746.82,3710.0,744.6114,746.227,744.6114,744.8109,3710.0
2022-10-28 12:00:00,747.05,747.05,745.35,745.71,2408.0,745.0402,745.0402,743.3448,743.7038,2408.0
2022-10-28 12:10:00,745.54,748.05,745.19,747.76,4543.0,743.5343,746.0375,743.1852,745.7483,4543.0
2022-10-28 12:20:00,747.06,748.37,746.98,747.79,2871.0,745.0502,746.3567,744.9704,745.7782,2871.0
2022-10-28 12:30:00,747.56,747.78,746.99,747.25,2402.0,745.5489,745.7683,744.9804,745.2397,2402.0
2022-10-28 12:40:00,747.32,747.32,744.23,744.75,2133.0,745.3095,745.3095,742.2278,742.7464,2133.0
2022-10-28 12:50:00,744.81,746.49,744.74,745.79,3769.0,742.8063,744.4817,742.7365,743.7836,3769.0
2022-10-28 13:00:00,745.46,749.81,745.33,749.45,11278.0,743.4545,747.7928,743.3249,747.4338,11278.0
2022-10-28 13:10:00,749.49,751.8,749.45,751.64,5798.0,747.4737,749.7775,747.4338,749.6179,5798.0
2022-10-28 13:20:00,750.9,751.36,749.01,749.42,5900.0,748.8799,749.3386,746.995,747.4039,5900.0
2022-10-28 13:30:00,749.2,750.15,748.86,749.11,4493.0,747.1845,748.1319,746.8454,747.0947,4493.0
2022-10-28 13:40:00,749.0,750.32,748.85,750.06,3302.0,746.985,748.3014,746.8354,748.0421,3302.0
2022-10-28 13:50:00,750.06,750.06,747.11,747.7,7504.0,748.0421,748.0421,745.1001,745.6885,7504.0
2022-10-28 14:00:00,748.04,748.57,746.47,747.61,3173.0,746.0276,746.5561,744.4618,745.5987,3173.0
2022-10-28 14:10:00,747.51,749.58,747.3,749.44,3024.0,745.499,747.5634,745.2896,747.4238,3024.0
2022-10-28 14:20:00,749.77,750.71,749.48,749.93,5698.0,747.7529,748.6904,747.4637,747.9125,5698.0
2022-10-28 14:30:00,749.9,750.64,748.78,749.58,5043.0,747.8826,748.6206,746.7656,747.5634,5043.0
2022-10-28 14:40:00,749.58,749.68,746.97,747.58,7200.0,747.5634,747.6632,744.9605,745.5688,7200.0
2022-10-28 14:50:00,748.14,750.06,748.1,749.75,3214.0,746.1273,748.0421,746.0874,747.733,3214.0
2022-10-28 15:00:00,749.9,750.41,748.94,750.04,1828.0,747.8826,748.3912,746.9252,748.0222,1828.0
2022-10-28 15:10:00,750.39,751.12,749.45,749.45,2210.0,748.3713,749.0993,747.4338,747.4338,2210.0
2022-10-28 15:20:00,750.27,751.8,750.04,751.34,1800.0,748.2516,749.7775,748.0222,749.3187,1800.0
2022-10-28 15:30:00,751.79,752.61,750.63,750.83,5282.0,749.7675,750.5853,748.6106,748.8101,5282.0
2022-10-28 15:40:00,750.2,750.44,748.58,749.24,8269.0,748.1818,748.4211,746.5661,747.2243,8269.0
2022-10-28 15:50:00,748.76,752.19,748.61,750.76,34781.0,746.7456,750.1664,746.596,748.7403,34781.0
2022-10-31 09:30:00,745.2,749.43,741.68,748.4,12618.0,743.1952,747.4138,739.6847,746.3866,12618.0
2022-10-31 09:40:00,748.24,755.4,748.23,754.47,11919.0,746.227,753.3678,746.2171,752.4403,11919.0
2022-10-31 09:50:00,753.17,753.76,750.81,751.23,5800.0,751.1438,751.7322,748.7901,749.209,5800.0
2022-10-31 10:00:00,751.44,752.4,750.24,751.64,7712.0,749.4184,750.3758,748.2217,749.6179,7712.0
2022-10-31 10:10:00,752.22,754.19,751.0,754.19,3118.0,750.1963,752.161,748.9796,752.161,3118.0
2022-10-31 10:20:00,754.29,757.1,752.87,753.93,12224.0,752.2608,755.0632,750.8446,751.9017,12224.0
2022-10-31 10:30:00,753.83,754.49,751.01,753.88,7083.0,751.802,752.4602,748.9896,751.8519,7083.0
2022-10-31 10:40:00,753.9,755.9,753.51,755.9,5391.0,751.8718,753.8664,751.4829,753.8664,5391.0
2022-10-31 10:50:00,755.96,756.73,754.1,755.43,12009.0,753.9263,754.6942,752.0713,753.3977,12009.0
2022-10-31 11:00:00,755.72,758.99,755.48,758.49,10747.0,753.6869,756.9481,753.4476,756.4495,10747.0
2022-10-31 11:10:00,758.44,760.0,757.13,759.54,14458.0,756.3996,757.9554,755.0931,757.4966,14458.0
2022-10-31 11:20:00,759.51,760.81,756.39,757.82,29090.0,757.4667,758.7632,754.3551,755.7813,29090.0
2022-10-31 11:30:00,757.8,760.48,757.8,759.76,12816.0,755.7613,758.4341,755.7613,757.716,12816.0
2022-10-31 11:40:00,759.61,760.4,758.8,758.91,8477.0,757.5664,758.3543,756.7586,756.8683,8477.0
2022-10-31 11:50:00,758.34,759.51,755.57,756.48,8299.0,756.2999,757.4667,753.5373,754.4449,8299.0
2022-10-31 12:00:00,756.8,756.83,754.4,754.84,4200.0,754.764,754.7939,752.3705,752.8093,4200.0
2022-10-31 12:10:00,754.86,756.9,754.85,756.53,4762.0,752.8292,754.8637,752.8193,754.4947,4762.0
2022-10-31 12:20:00,756.73,756.86,755.36,755.63,2102.0,754.6942,754.8238,753.3279,753.5972,2102.0
2022-10-31 12:30:00,755.53,755.54,753.84,754.05,3967.0,753.4974,753.5074,751.812,752.0214,3967.0
2022-10-31 12:40:00,754.05,754.21,752.68,753.09,5031.0,752.0214,752.181,750.6551,751.064,5031.0
2022-10-31 12:50:00,753.04,753.36,751.21,753.35,5936.0,751.0141,751.3333,749.189,751.3233,5936.0
2022-10-31 13:00:00,753.18,754.29,753.14,754.27,2635.0,751.1537,752.2608,751.1139,752.2408,2635.0
2022-10-31 13:10:00,754.25,755.34,753.7,755.07,2497.0,752.2209,753.3079,751.6723,753.0387,2497.0
2022-10-31 13:20:00,755.25,756.0,754.62,756.0,2926.0,753.2182,753.9662,752.5899,753.9662,2926.0
2022-10-31 13:30:00,756.2,757.52,753.78,756.38,30627.0,754.1656,755.4821,751.7521,754.3451,30627.0
2022-10-31 13:40:00,755.84,756.71,753.54,753.99,9805.0,753.8066,754.6742,751.5128,751.9616,9805.0
2022-10-31 13:50:00,753.81,754.15,752.21,753.3,3785.0,751.782,752.1211,750.1864,751.2734,3785.0
2022-10-31 14:00:00,752.89,752.89,751.7,752.27,1283.0,750.8645,750.8645,749.6777,750.2462,1283.0
2022-10-31 14:10:00,752.06,752.06,750.64,751.26,2114.0,750.0368,750.0368,748.6206,749.2389,2114.0
2022-10-31 14:20:00,751.24,751.24,750.25,750.62,700.0,749.219,749.219,748.2316,748.6006,700.0
2022-10-31 14:30:00,750.72,751.65,750.34,751.64,2846.0,748.7004,749.6279,748.3214,749.6179,2846.0
2022-10-31 14:40:00,751.71,753.0,751.71,752.91,3182.0,749.6877,750.9742,749.6877,750.8845,3182.0
2022-10-31 14:50:00,753.78,754.82,751.06,751.8,6610.0,751.7521,752.7893,749.0394,749.7775,6610.0
2022-10-31 15:00:00,751.21,751.24,748.69,749.02,4869.0,749.189,749.219,746.6758,747.0049,4869.0
2022-10-31 15:10:00,748.97,749.94,748.27,749.77,2586.0,746.9551,747.9225,746.257,747.7529,2586.0
2022-10-31 15:20:00,749.88,750.41,748.95,749.68,5840.0,747.8626,748.3912,746.9351,747.6632,5840.0
2022-10-31 15:30:00,749.33,750.72,748.7,749.75,4030.0,747.3141,748.7004,746.6858,747.733,4030.0
2022-10-31 15:40:00,749.52,750.83,748.35,749.47,8355.0,747.5036,748.8101,746.3367,747.4537,8355.0
2022-10-31 15:50:00,749.09,749.7,747.26,749.27,32914.0,747.0747,747.6831,745.2497,747.2543,32914.0
2022-11-01 09:30:00,750.0,757.46,748.78,757.46,11357.0,747.9823,755.4222,746.7656,755.4222,11357.0
2022-11-01 09:40:00,756.4,759.28,753.3,755.07,5688.0,754.3651,757.2373,751.2734,753.0387,5688.0
2022-11-01 09:50:00,755.07,758.98,754.9,758.98,3966.0,753.0387,756.9381,752.8691,756.9381,3966.0
2022-11-01 10:00:00,758.42,758.42,755.0,756.4,4635.0,756.3796,756.3796,752.9688,754.3651,4635.0
2022-11-01 10:10:00,758.26,759.09,755.9,755.9,5074.0,756.2201,757.0478,753.8664,753.8664,5074.0
2022-11-01 10:20:00,755.69,759.72,755.0,759.72,14593.0,753.657,757.6762,752.9688,757.6762,14593.0
2022-11-01 10:30:00,759.29,763.2,758.37,758.74,16860.0,757.2473,761.1468,756.3298,756.6988,16860.0
2022-11-01 10:40:00,757.04,759.1,756.3,758.04,7924.0,755.0034,757.0578,754.2654,756.0007,7924.0
2022-11-01 10:50:00,757.9,758.0,752.96,754.99,18374.0,755.861,755.9608,750.9343,752.9589,18374.0
2022-11-01 11:00:00,753.66,755.18,750.82,753.86,7684.0,751.6325,753.1484,748.8001,751.8319,7684.0
2022-11-01 11:10:00,753.86,755.29,753.17,753.72,13409.0,751.8319,753.2581,751.1438,751.6923,13409.0
2022-11-01 11:20:00,754.9,754.9,751.8,753.65,2459.0,752.8691,752.8691,749.7775,751.6225,2459.0
2022-11-01 11:30:00,753.95,754.87,752.44,752.44,4459.0,751.9217,752.8392,750.4157,750.4157,4459.0
2022-11-01 11:40:00,753.63,755.0,752.25,755.0,2000.0,751.6025,752.9688,750.2262,752.9688,2000.0
2022-11-01 11:50:00,754.55,756.8,754.54,756.8,2486.0,752.5201,754.764,752.5101,754.764,2486.0
2022-11-01 12:00:00,757.79,762.82,756.92,760.28,13402.0,755.7513,760.7678,754.8837,758.2346,13402.0
2022-11-01 12:10:00,758.0,760.46,757.19,760.46,2316.0,755.9608,758.4142,755.153,758.4142,2316.0
2022-11-01 12:20:00,759.21,759.83,757.42,759.29,2373.0,757.1675,757.7859,755.3823,757.2473,2373.0
2022-11-01 12:30:00,758.97,760.2,758.81,759.32,1200.0,756.9282,758.1549,756.7686,757.2772,1200.0
2022-11-01 12:40:00,759.06,760.51,759.05,760.11,1602.0,757.0179,758.464,757.008,758.0651,1602.0
2022-11-01 12:50:00,759.89,759.9,758.98,758.98,950.0,757.8457,757.8557,756.9381,756.9381,950.0
2022-11-01 13:00:00,758.92,760.2,758.27,760.2,2789.0,756.8783,758.1549,756.2301,758.1549,2789.0
2022-11-01 13:10:00,760.72,762.32,760.7,761.02,5031.0,758.6735,760.2692,758.6535,758.9727,5031.0
2022-11-01 13:20:00,762.15,763.0,761.39,762.5,3485.0,760.0996,760.9473,759.3417,760.4487,3485.0
2022-11-01 13:30:00,762.3,762.3,760.22,760.55,3077.0,760.2492,760.2492,758.1748,758.5039,3077.0
2022-11-01 13:40:00,761.68,761.68,759.44,760.37,2241.0,759.6309,759.6309,757.3969,758.3244,2241.0
2022-11-01 13:50:00,760.19,761.15,760.15,760.58,2930.0,758.1449,759.1023,758.105,758.5338,2930.0
2022-11-01 14:00:00,760.38,761.24,760.38,761.13,2425.0,758.3344,759.1921,758.3344,759.0824,2425.0
2022-11-01 14:10:00,761.24,761.24,759.91,760.46,907.0,759.1921,759.1921,757.8656,758.4142,907.0
2022-11-01 14:20:00,760.93,762.28,760.28,761.39,3141.0,758.8829,760.2293,758.2346,759.3417,3141.0
2022-11-01 14:30:00,761.64,761.96,760.86,761.96,700.0,759.591,759.9101,758.8131,759.9101,700.0
2022-11-01 14:40:00,761.98,762.95,761.7,761.71,3219.0,759.9301,760.8975,759.6508,759.6608,3219.0
2022-11-01 14:50:00,762.0,763.5,761.41,763.31,6493.0,759.95,761.446,759.3616,761.2565,6493.0
2022-11-01 15:00:00,762.8,764.59,762.8,764.47,4646.0,760.7479,762.533,760.7479,762.4134,4646.0
2022-11-01 15:10:00,764.08,764.08,763.11,763.45,3496.0,762.0244,762.0244,761.057,761.3961,3496.0
2022-11-01 15:20:00,763.8,764.07,761.91,762.0,3526.0,761.7452,762.0144,759.8603,759.95,3526.0
2022-11-01 15:30:00,761.52,762.2,760.34,761.78,7773.0,759.4713,760.1495,758.2945,759.7306,7773.0
2022-11-01 15:40:00,761.21,763.0,761.0,762.87,11349.0,759.1621,760.9473,758.9527,760.8177,11349.0
2022-11-01 15:50:00,762.75,762.85,759.78,759.9,26042.0,760.698,760.7977,757.736,757.8557,26042.0
2022-11-02 09:30:00,755.94,757.1,750.0,750.0,12635.0,753.9063,755.0632,747.9823,747.9823,12635.0
2022-11-02 09:40:00,748.33,748.66,742.53,744.24,4824.0,746.3168,746.6459,740.5324,742.2378,4824.0
2022-11-02 09:50:00,744.95,745.9,742.69,745.01,7270.0,742.9459,743.8933,740.692,743.0057,7270.0
2022-11-02 10:00:00,744.91,747.66,744.48,746.2,4663.0,742.906,745.6486,742.4771,744.1925,4663.0
2022-11-02 10:10:00,746.57,749.09,745.62,745.62,4685.0,744.5615,747.0747,743.6141,743.6141,4685.0
2022-11-02 10:20:00,746.74,750.67,745.87,749.75,16383.0,744.7311,748.6505,743.8634,747.733,16383.0
2022-11-02 10:30:00,749.25,749.25,747.43,748.37,2658.0,747.2343,747.2343,745.4192,746.3567,2658.0
2022-11-02 10:40:00,747.81,748.85,747.16,748.85,1621.0,745.7982,746.8354,745.1499,746.8354,1621.0
2022-11-02 10:50:00,748.41,750.2,747.4,748.37,4333.0,746.3966,748.1818,745.3893,746.3567,4333.0
2022-11-02 11:00:00,749.06,750.0,747.18,747.19,2986.0,747.0448,747.9823,745.1699,745.1799,2986.0
2022-11-02 11:10:00,746.08,748.83,746.08,748.83,2125.0,744.0728,746.8154,744.0728,746.8154,2125.0
2022-11-02 11:20:00,747.49,747.85,746.69,747.0,2336.0,745.4791,745.8381,744.6812,744.9904,2336.0
2022-11-02 11:30:00,747.81,749.85,746.28,749.02,10481.0,745.7982,747.8327,744.2723,747.0049,10481.0
2022-11-02 11:40:00,749.01,749.88,748.43,748.98,3373.0,746.995,747.8626,746.4165,746.965,3373.0
2022-11-02 11:50:00,748.3,750.26,748.3,749.46,4705.0,746.2869,748.2416,746.2869,747.4438,4705.0
2022-11-02 12:00:00,749.46,750.68,748.88,750.35,5469.0,747.4438,748.6605,746.8653,748.3314,5469.0
2022-11-02 12:10:00,750.01,750.17,748.94,749.69,9635.0,747.9923,748.1518,746.9252,747.6731,9635.0
2022-11-02 12:20:00,750.19,750.34,749.48,749.49,5536.0,748.1718,748.3214,747.4637,747.4737,5536.0
2022-11-02 12:30:00,749.98,750.43,748.23,748.23,1951.0,747.9624,748.4111,746.2171,746.2171,1951.0
2022-11-02 12:40:00,747.73,748.82,747.45,748.68,4615.0,745.7184,746.8055,745.4392,746.6659,4615.0
2022-11-02 12:50:00,748.96,750.16,748.71,749.74,1300.0,746.9451,748.1419,746.6958,747.723,1300.0
2022-11-02 13:00:00,749.5,749.8,746.88,746.88,2751.0,747.4836,747.7828,744.8707,744.8707,2751.0
2022-11-02 13:10:00,746.72,746.72,745.06,745.06,1955.0,744.7111,744.7111,743.0556,743.0556,1955.0
2022-11-02 13:20:00,744.5,746.58,744.35,746.13,5281.0,742.4971,744.5715,742.3475,744.1227,5281.0
2022-11-02 13:30:00,745.65,746.97,745.65,746.34,2600.0,743.644,744.9605,743.644,744.3321,2600.0
2022-11-02 13:40:00,746.69,748.3,746.69,748.22,2980.0,744.6812,746.2869,744.6812,746.2071,2980.0
2022-11-02 13:50:00,747.47,749.34,747.38,748.67,4582.0,745.4591,747.3241,745.3693,746.6559,4582.0
2022-11-02 14:00:00,749.3,756.44,748.13,755.21,13973.0,747.2842,754.405,746.1173,753.1783,13973.0
2022-11-02 14:10:00,755.58,756.28,752.16,753.21,16754.0,753.5473,754.2454,750.1365,751.1837,16754.0
2022-11-02 14:20:00,753.2,757.0,752.31,756.74,23612.0,751.1737,754.9635,750.2861,754.7042,23612.0
2022-11-02 14:30:00,756.77,757.53,748.7,751.66,9908.0,754.7341,755.492,746.6858,749.6378,9908.0
2022-11-02 14:40:00,752.86,755.3,750.0,752.38,4235.0,750.8346,753.268,747.9823,750.3559,4235.0
2022-11-02 14:50:00,751.22,751.22,743.91,746.08,9155.0,749.199,749.199,741.9087,744.0728,9155.0
2022-11-02 15:00:00,745.79,751.0,745.79,750.7,5861.0,743.7836,748.9796,743.7836,748.6804,5861.0
2022-11-02 15:10:00,750.48,750.48,746.04,746.2,4480.0,748.461,748.461,744.033,744.1925,4480.0
2022-11-02 15:20:00,746.17,746.17,740.0,742.51,11157.0,744.1626,744.1626,738.0092,740.5124,11157.0
2022-11-02 15:30:00,742.37,744.29,741.03,744.16,8221.0,740.3728,742.2877,739.0364,742.158,8221.0
2022-11-02 15:40:00,743.81,744.98,742.43,743.82,17504.0,741.809,742.9758,740.4327,741.8189,17504.0
2022-11-02 15:50:00,743.48,744.08,740.14,740.51,37124.0,741.4798,742.0782,738.1488,738.5178,37124.0
2022-11-03 09:30:00,726.07,728.01,702.07,706.91,38367.0,724.1167,726.0515,700.1812,705.0082,38367.0
2022-11-03 09:40:00,707.74,720.0,706.0,718.87,23565.0,705.836,718.063,704.1007,716.936,23565.0
2022-11-03 09:50:00,719.04,725.97,716.27,725.97,22239.0,717.1056,724.0169,714.343,724.0169,22239.0
2022-11-03 10:00:00,727.72,729.98,723.83,726.47,8227.0,725.7622,728.0162,721.8827,724.5156,8227.0
2022-11-03 10:10:00,725.44,727.3,723.36,723.98,5479.0,723.4884,725.3434,721.414,722.0323,5479.0
2022-11-03 10:20:00,724.19,727.75,723.86,725.36,14172.0,722.2417,725.7922,721.9126,723.4086,14172.0
2022-11-03 10:30:00,725.63,728.9,724.49,728.46,12561.0,723.6779,726.9391,722.5409,726.5002,12561.0
2022-11-03 10:40:00,728.46,733.48,727.61,732.96,5639.0,726.5002,731.5067,725.6525,730.9881,5639.0
2022-11-03 10:50:00,732.58,732.76,728.41,730.38,7400.0,730.6092,730.7887,726.4504,728.4151,7400.0
2022-11-03 11:00:00,730.78,731.83,725.24,725.44,8517.0,728.814,729.8612,723.2889,723.4884,8517.0
2022-11-03 11:10:00,726.32,727.06,724.83,725.91,3028.0,724.366,725.104,722.88,723.9571,3028.0
2022-11-03 11:20:00,726.38,726.81,722.73,723.0,9016.0,724.4258,724.8547,720.7857,721.0549,9016.0
2022-11-03 11:30:00,723.26,724.78,722.02,724.78,4051.0,721.3142,722.8301,720.0776,722.8301,4051.0
2022-11-03 11:40:00,724.25,726.9,723.45,726.9,2013.0,722.3016,724.9444,721.5037,724.9444,2013.0
2022-11-03 11:50:00,726.84,730.43,726.78,729.15,10650.0,724.8846,728.4649,724.8248,727.1884,10650.0
2022-11-03 12:00:00,729.14,729.14,726.3,726.95,8995.0,727.1784,727.1784,724.3461,724.9943,8995.0
2022-11-03 12:10:00,726.9,732.99,725.22,731.87,16903.0,724.9444,731.0181,723.269,729.9011,16903.0
2022-11-03 12:20:00,731.83,734.1,731.4,732.47,10696.0,729.8612,732.1251,729.4323,730.4995,10696.0
2022-11-03 12:30:00,732.89,733.72,730.34,732.35,5303.0,730.9183,731.7461,728.3752,730.3798,5303.0
2022-11-03 12:40:00,732.0,734.53,732.0,734.53,5824.0,730.0307,732.5539,730.0307,732.5539,5824.0
2022-11-03 12:50:00,734.54,735.47,734.54,735.39,300.0,732.5639,733.4914,732.5639,733.4116,300.0
2022-11-03 13:00:00,735.82,737.96,735.43,736.33,5892.0,733.8404,735.9747,733.4515,734.3491,5892.0
2022-11-03 13:10:00,736.92,739.48,736.92,738.27,2554.0,734.9375,737.4906,734.9375,736.2839,2554.0
2022-11-03 13:20:00,739.17,740.47,738.68,738.7,5514.0,737.1814,738.4779,736.6928,736.7127,5514.0
2022-11-03 13:30:00,738.05,738.27,736.69,736.86,3107.0,736.0644,736.2839,734.7081,734.8776,3107.0
2022-11-03 13:40:00,737.46,738.26,736.11,738.26,2474.0,735.476,736.2739,734.1297,736.2739,2474.0
2022-11-03 13:50:00,738.84,738.93,737.73,737.73,3627.0,736.8523,736.9421,735.7453,735.7453,3627.0
2022-11-03 14:00:00,737.67,738.92,736.94,738.92,2245.0,735.6855,736.9321,734.9574,736.9321,2245.0
2022-11-03 14:10:00,738.94,739.68,738.23,738.53,4941.0,736.9521,737.6901,736.244,736.5432,4941.0
2022-11-03 14:20:00,738.69,739.32,737.73,738.74,5087.0,736.7027,737.331,735.7453,736.7526,5087.0
2022-11-03 14:30:00,739.09,741.17,738.66,739.25,3449.0,737.1017,739.1761,736.6728,737.2612,3449.0
2022-11-03 14:40:00,738.93,739.32,738.45,738.81,1800.0,736.9421,737.331,736.4634,736.8224,1800.0
2022-11-03 14:50:00,738.89,741.54,738.76,741.54,3653.0,736.9022,739.5451,736.7725,739.5451,3653.0
2022-11-03 15:00:00,741.55,742.03,738.11,738.75,5660.0,739.555,740.0337,736.1243,736.7626,5660.0
2022-11-03 15:10:00,738.38,738.49,735.83,735.83,6296.0,736.3936,736.5033,733.8504,733.8504,6296.0
2022-11-03 15:20:00,736.42,740.56,735.9,740.56,7659.0,734.4388,738.5677,733.9202,738.5677,7659.0
2022-11-03 15:30:00,740.68,741.85,739.47,740.81,8498.0,738.6874,739.8542,737.4806,738.817,8498.0
2022-11-03 15:40:00,740.52,742.57,739.87,741.11,18813.0,738.5278,740.5723,737.8796,739.1162,18813.0
2022-11-03 15:50:00,740.67,741.48,738.42,738.62,42066.0,738.6774,739.4852,736.4335,736.6329,42066.0
2022-11-04 09:30:00,725.18,731.3,717.61,717.61,31312.0,723.2291,729.3326,715.6794,715.6794,31312.0
2022-11-04 09:40:00,717.62,718.61,710.62,713.15,19203.0,715.6894,716.6767,708.7082,711.2314,19203.0
2022-11-04 09:50:00,713.73,719.63,713.12,717.0,33838.0,711.8099,717.694,711.2015,715.0711,33838.0
2022-11-04 10:00:00,715.65,719.92,715.65,719.17,8687.0,713.7247,717.9832,713.7247,717.2352,8687.0
2022-11-04 10:10:00,720.95,725.44,720.95,723.07,12192.0,719.0105,723.4884,719.0105,721.1247,12192.0
2022-11-04 10:20:00,723.74,728.79,722.71,728.36,10966.0,721.7929,726.8294,720.7657,726.4005,10966.0
2022-11-04 10:30:00,728.35,730.41,726.46,729.87,6673.0,726.3905,728.445,724.5056,727.9065,6673.0
2022-11-04 10:40:00,730.68,732.56,730.67,732.07,2453.0,728.7143,730.5892,728.7043,730.1005,2453.0
2022-11-04 10:50:00,732.07,732.69,728.39,730.12,6557.0,730.1005,730.7189,726.4304,728.1558,6557.0
2022-11-04 11:00:00,730.02,732.22,729.78,730.66,6581.0,728.0561,730.2501,727.8167,728.6943,6581.0
2022-11-04 11:10:00,730.66,733.0,730.66,730.75,5713.0,728.6943,731.028,728.6943,728.7841,5713.0
2022-11-04 11:20:00,731.3,734.55,731.29,731.79,7481.0,729.3326,732.5739,729.3226,729.8213,7481.0
2022-11-04 11:30:00,731.9,733.55,731.09,731.09,2905.0,729.931,731.5766,729.1232,729.1232,2905.0
2022-11-04 11:40:00,730.75,731.49,727.78,728.23,8681.0,728.7841,729.5221,725.8221,726.2709,8681.0
2022-11-04 11:50:00,727.5,727.5,724.02,725.6,8026.0,725.5428,725.5428,722.0722,723.6479,8026.0
2022-11-04 12:00:00,724.64,725.96,722.98,725.78,4586.0,722.6905,724.007,721.035,723.8275,4586.0
2022-11-04 12:10:00,725.82,726.94,723.98,726.94,6551.0,723.8674,724.9843,722.0323,724.9843,6551.0
2022-11-04 12:20:00,727.34,728.88,725.06,728.22,4405.0,725.3833,726.9191,723.1094,726.2609,4405.0
2022-11-04 12:30:00,728.18,729.62,727.48,728.49,2700.0,726.221,727.6571,725.5229,726.5302,2700.0
2022-11-04 12:40:00,728.02,728.17,725.34,725.34,12917.0,726.0614,726.211,723.3886,723.3886,12917.0
2022-11-04 12:50:00,726.82,729.33,726.81,728.71,3170.0,724.8647,727.3679,724.8547,726.7496,3170.0
2022-11-04 13:00:00,728.13,729.65,727.1,727.77,2719.0,726.1711,727.687,725.1439,725.8121,2719.0
2022-11-04 13:10:00,728.81,731.26,728.73,728.74,3401.0,726.8493,729.2927,726.7695,726.7795,3401.0
2022-11-04 13:20:00,728.79,729.52,728.14,729.3,2193.0,726.8294,727.5574,726.1811,727.338,2193.0
2022-11-04 13:30:00,728.61,730.31,728.42,729.45,4235.0,726.6498,728.3453,726.4604,727.4876,4235.0
2022-11-04 13:40:00,729.44,729.44,726.65,728.49,3950.0,727.4776,727.4776,724.6951,726.5302,3950.0
2022-11-04 13:50:00,728.39,729.34,728.39,728.69,2001.0,726.4304,727.3779,726.4304,726.7296,2001.0
2022-11-04 14:00:00,729.46,729.99,727.94,728.47,3954.0,727.4976,728.0261,725.9816,726.5102,3954.0
2022-11-04 14:10:00,728.23,730.64,727.79,730.6,7120.0,726.2709,728.6744,725.8321,728.6345,7120.0
2022-11-04 14:20:00,730.0,730.39,728.81,729.91,4709.0,728.0361,728.4251,726.8493,727.9463,4709.0
2022-11-04 14:30:00,729.39,731.0,728.72,729.43,5403.0,727.4277,729.0334,726.7595,727.4676,5403.0
2022-11-04 14:40:00,729.48,731.0,729.48,729.77,5868.0,727.5175,729.0334,727.5175,727.8067,5868.0
2022-11-04 14:50:00,729.77,730.76,729.34,729.93,3151.0,727.8067,728.7941,727.3779,727.9663,3151.0
2022-11-04 15:00:00,729.91,730.8,729.06,730.38,6911.0,727.9463,728.834,727.0986,728.4151,6911.0
2022-11-04 15:10:00,730.97,733.86,730.55,732.94,7847.0,729.0035,731.8857,728.5846,730.9682,7847.0
2022-11-04 15:20:00,733.02,733.02,730.82,732.31,4832.0,731.048,731.048,728.8539,730.3399,4832.0
2022-11-04 15:30:00,731.45,734.0,730.74,733.8,7730.0,729.4822,732.0253,728.7741,731.8259,7730.0
2022-11-04 15:40:00,734.03,738.42,732.92,737.89,10466.0,732.0553,736.4335,730.9482,735.9049,10466.0
2022-11-04 15:50:00,738.04,741.06,736.99,740.86,38286.0,736.0545,739.0664,735.0073,738.8669,38286.0
2022-11-07 09:30:00,735.15,742.65,735.15,739.5,27556.0,733.1723,740.6521,733.1723,737.5105,27556.0
2022-11-07 09:40:00,740.05,747.82,739.2,740.85,22189.0,738.0591,745.8082,737.2114,738.8569,22189.0
2022-11-07 09:50:00,743.69,746.96,741.18,743.85,14379.0,741.6893,744.9505,739.186,741.8488,14379.0
2022-11-07 10:00:00,742.95,747.0,742.5,746.47,6424.0,740.9513,744.9904,740.5025,744.4618,6424.0
2022-11-07 10:10:00,747.25,750.0,745.67,747.39,10704.0,745.2397,747.9823,743.6639,745.3793,10704.0
2022-11-07 10:20:00,747.39,747.4,742.67,742.7,4575.0,745.3793,745.3893,740.672,740.7019,4575.0
2022-11-07 10:30:00,742.12,744.94,740.43,744.94,3400.0,740.1235,742.9359,738.438,742.9359,3400.0
2022-11-07 10:40:00,745.24,748.9,745.23,747.11,3140.0,743.2351,746.8853,743.2251,745.1001,3140.0
2022-11-07 10:50:00,748.53,751.91,748.14,749.24,9650.0,746.5163,749.8872,746.1273,747.2243,9650.0
2022-11-07 11:00:00,750.24,750.71,747.67,748.69,4832.0,748.2217,748.6904,745.6586,746.6758,4832.0
2022-11-07 11:10:00,748.77,748.77,745.96,746.06,2700.0,746.7556,746.7556,743.9532,744.0529,2700.0
2022-11-07 11:20:00,746.72,747.42,744.92,746.9,8725.0,744.7111,745.4092,742.916,744.8906,8725.0
2022-11-07 11:30:00,747.18,747.91,745.48,745.6,3729.0,745.1699,745.8979,743.4745,743.5941,3729.0
2022-11-07 11:40:00,745.62,746.02,744.1,745.77,2400.0,743.6141,744.013,742.0982,743.7637,2400.0
2022-11-07 11:50:00,744.9,746.6,744.48,744.89,4374.0,742.896,744.5914,742.4771,742.886,4374.0
2022-11-07 12:00:00,744.5,744.5,742.79,743.2,3878.0,742.4971,742.4971,740.7917,741.2006,3878.0
2022-11-07 12:10:00,743.63,745.55,742.98,745.55,3552.0,741.6294,743.5443,740.9812,743.5443,3552.0
2022-11-07 12:20:00,745.63,747.25,745.57,746.79,2071.0,743.6241,745.2397,743.5642,744.7809,2071.0
2022-11-07 12:30:00,746.84,748.61,746.84,748.16,4700.0,744.8308,746.596,744.8308,746.1472,4700.0
2022-11-07 12:40:00,748.1,748.32,747.13,747.13,2400.0,746.0874,746.3068,745.12,745.12,2400.0
2022-11-07 12:50:00,747.58,748.44,747.58,747.95,2044.0,745.5688,746.4265,745.5688,745.9378,2044.0
2022-11-07 13:00:00,749.28,751.25,749.28,751.25,5720.0,747.2642,749.2289,747.2642,749.2289,5720.0
2022-11-07 13:10:00,751.37,753.36,750.9,752.0,8726.0,749.3486,751.3333,748.8799,749.9769,8726.0
2022-11-07 13:20:00,751.99,752.68,751.25,752.68,4740.0,749.9669,750.6551,749.2289,750.6551,4740.0
2022-11-07 13:30:00,752.69,753.09,750.28,750.28,3636.0,750.6651,751.064,748.2615,748.2615,3636.0
2022-11-07 13:40:00,750.94,751.41,750.06,751.4,7454.0,748.9198,749.3885,748.0421,749.3785,7454.0
2022-11-07 13:50:00,750.95,751.41,748.96,750.43,7726.0,748.9297,749.3885,746.9451,748.4111,7726.0
2022-11-07 14:00:00,750.33,751.66,750.32,750.91,3291.0,748.3114,749.6378,748.3014,748.8899,3291.0
2022-11-07 14:10:00,751.21,754.46,751.0,753.93,8417.0,749.189,752.4303,748.9796,751.9017,8417.0
2022-11-07 14:20:00,754.39,755.99,754.03,755.56,5060.0,752.3605,753.9562,752.0015,753.5273,5060.0
2022-11-07 14:30:00,755.52,755.52,754.28,754.65,3067.0,753.4874,753.4874,752.2508,752.6198,3067.0
2022-11-07 14:40:00,755.13,755.13,752.96,753.08,3850.0,753.0985,753.0985,750.9343,751.054,3850.0
2022-11-07 14:50:00,753.02,753.69,752.68,753.64,1602.0,750.9942,751.6624,750.6551,751.6125,1602.0
2022-11-07 15:00:00,752.71,753.63,752.65,753.34,3004.0,750.685,751.6025,750.6252,751.3133,3004.0
2022-11-07 15:10:00,753.0,753.27,752.53,752.58,2700.0,750.9742,751.2435,750.5055,750.5554,2700.0
2022-11-07 15:20:00,752.25,753.34,751.0,752.23,5164.0,750.2262,751.3133,748.9796,750.2063,5164.0
2022-11-07 15:30:00,752.52,753.3,752.34,752.88,11838.0,750.4955,751.2734,750.316,750.8546,11838.0
2022-11-07 15:40:00,752.89,753.0,750.19,751.92,14545.0,750.8645,750.9742,748.1718,749.8971,14545.0
2022-11-07 15:50:00,752.44,752.84,749.42,751.39,35454.0,750.4157,750.8147,747.4039,749.3686,35454.0
2022-11-08 09:30:00,748.4,762.94,745.3,760.42,30582.0,746.3866,760.8875,743.2949,758.3743,30582.0
2022-11-08 09:40:00,761.26,764.69,759.5,763.5,10437.0,759.212,762.6328,757.4567,761.446,10437.0
2022-11-08 09:50:00,762.68,763.44,760.17,762.63,13907.0,760.6282,761.3861,758.1249,760.5783,13907.0
2022-11-08 10:00:00,763.42,769.49,762.58,767.01,22982.0,761.3662,767.4199,760.5285,764.9465,22982.0
2022-11-08 10:10:00,766.82,768.42,765.39,768.05,5800.0,764.757,766.3527,763.3309,765.9837,5800.0
2022-11-08 10:20:00,768.17,769.06,762.96,764.58,15714.0,766.1034,766.991,760.9074,762.5231,15714.0
2022-11-08 10:30:00,765.0,765.31,761.63,764.58,12441.0,762.9419,763.2511,759.581,762.5231,12441.0
2022-11-08 10:40:00,764.07,765.63,758.82,758.82,4984.0,762.0144,763.5703,756.7786,756.7786,4984.0
2022-11-08 10:50:00,759.88,762.95,759.86,762.95,5862.0,757.8357,760.8975,757.8158,760.8975,5862.0
2022-11-08 11:00:00,763.48,765.4,762.74,764.83,4339.0,761.426,763.3409,760.688,762.7724,4339.0
2022-11-08 11:10:00,765.2,768.71,765.08,766.54,7919.0,763.1414,766.642,763.0217,764.4778,7919.0
2022-11-08 11:20:00,766.4,767.5,764.47,765.67,4700.0,764.3382,765.4352,762.4134,763.6101,4700.0
2022-11-08 11:30:00,765.38,768.26,763.25,768.24,6916.0,763.3209,766.1932,761.1967,766.1732,6916.0
2022-11-08 11:40:00,768.35,769.0,767.6,767.61,6944.0,766.2829,766.9312,765.535,765.5449,6944.0
2022-11-08 11:50:00,767.29,767.8,765.84,766.62,10895.0,765.2258,765.7344,763.7797,764.5576,10895.0
2022-11-08 12:00:00,766.34,767.49,765.56,766.26,2650.0,764.2783,765.4252,763.5004,764.1986,2650.0
2022-11-08 12:10:00,766.89,767.13,763.43,763.91,4608.0,764.8269,765.0662,761.3762,761.8549,4608.0
2022-11-08 12:20:00,763.72,766.5,762.82,765.04,5385.0,761.6654,764.4379,760.7678,762.9818,5385.0
2022-11-08 12:30:00,765.04,766.22,764.91,765.54,4092.0,762.9818,764.1587,762.8522,763.4805,4092.0
2022-11-08 12:40:00,765.54,765.91,764.82,765.87,3342.0,763.4805,763.8495,762.7624,763.8096,3342.0
2022-11-08 12:50:00,766.02,767.36,765.95,766.82,3549.0,763.9592,765.2956,763.8894,764.757,3549.0
2022-11-08 13:00:00,766.78,767.46,766.2,767.21,2746.0,764.7172,765.3953,764.1387,765.146,2746.0
2022-11-08 13:10:00,766.96,767.03,763.79,763.89,2923.0,764.8967,764.9665,761.7352,761.8349,2923.0
2022-11-08 13:20:00,763.51,763.74,760.56,761.0,9096.0,761.456,761.6853,758.5139,758.9527,9096.0
2022-11-08 13:30:00,761.0,761.0,759.03,759.24,8070.0,758.9527,758.9527,756.988,757.1974,8070.0
2022-11-08 13:40:00,759.73,761.89,759.19,759.99,3668.0,757.6861,759.8403,757.1476,757.9454,3668.0
2022-11-08 13:50:00,760.27,760.27,754.02,754.03,14825.0,758.2247,758.2247,751.9915,752.0015,14825.0
2022-11-08 14:00:00,753.58,755.72,751.74,751.74,6328.0,751.5527,753.6869,749.7176,749.7176,6328.0
2022-11-08 14:10:00,751.61,753.34,751.03,751.88,4228.0,749.588,751.3133,749.0095,749.8572,4228.0
2022-11-08 14:20:00,751.19,751.32,747.27,747.27,4726.0,749.1691,749.2987,745.2596,745.2596,4726.0
2022-11-08 14:30:00,747.43,750.72,747.43,750.38,5200.0,745.4192,748.7004,745.4192,748.3613,5200.0
2022-11-08 14:40:00,750.66,751.58,750.08,750.32,8606.0,748.6405,749.558,748.0621,748.3014,8606.0
2022-11-08 14:50:00,749.99,751.74,749.99,750.78,4853.0,747.9723,749.7176,747.9723,748.7602,4853.0
2022-11-08 15:00:00,750.79,753.36,750.79,752.72,2948.0,748.7702,751.3333,748.7702,750.695,2948.0
2022-11-08 15:10:00,752.36,753.13,752.36,752.44,5360.0,750.336,751.1039,750.336,750.4157,5360.0
2022-11-08 15:20:00,752.94,753.51,751.66,753.49,2500.0,750.9144,751.4829,749.6378,751.4629,2500.0
2022-11-08 15:30:00,753.66,755.64,752.91,753.17,15943.0,751.6325,753.6071,750.8845,751.1438,15943.0
2022-11-08 15:40:00,753.3,755.09,753.29,753.38,8761.0,751.2734,753.0586,751.2634,751.3532,8761.0
2022-11-08 15:50:00,753.8,754.33,751.48,751.9,20619.0,751.7721,752.3007,749.4583,749.8772,20619.0
2022-11-09 09:30:00,751.0,757.96,751.0,757.42,24662.0,748.9796,755.9209,748.9796,755.3823,24662.0
2022-11-09 09:40:00,757.4,763.48,756.69,760.01,40769.0,755.3624,761.426,754.6543,757.9654,40769.0
2022-11-09 09:50:00,761.76,761.76,754.3,754.31,12082.0,759.7107,759.7107,752.2707,752.2807,12082.0
2022-11-09 10:00:00,756.68,761.03,755.57,760.45,4318.0,754.6443,758.9826,753.5373,758.4042,4318.0
2022-11-09 10:10:00,760.87,762.44,759.42,759.56,9659.0,758.8231,760.3888,757.377,757.5166,9659.0
2022-11-09 10:20:00,759.66,761.83,759.61,759.63,3450.0,757.6163,759.7805,757.5664,757.5864,3450.0
2022-11-09 10:30:00,759.61,760.4,755.91,756.46,5652.0,757.5664,758.3543,753.8764,754.4249,5652.0
2022-11-09 10:40:00,757.0,757.87,756.65,756.69,8644.0,754.9635,755.8311,754.6144,754.6543,8644.0
2022-11-09 10:50:00,756.72,758.6,756.25,756.58,7045.0,754.6842,756.5592,754.2155,754.5446,7045.0
2022-11-09 11:00:00,756.72,759.8,756.72,759.11,8493.0,754.6842,757.7559,754.6842,757.0678,8493.0
2022-11-09 11:10:00,759.6,760.63,758.78,760.36,2480.0,757.5565,758.5837,756.7387,758.3144,2480.0
2022-11-09 11:20:00,760.35,764.36,760.34,763.86,6589.0,758.3045,762.3037,758.2945,761.805,6589.0
2022-11-09 11:30:00,763.9,764.63,762.59,764.41,3528.0,761.8449,762.5729,760.5384,762.3535,3528.0
2022-11-09 11:40:00,764.46,766.58,763.66,766.39,6953.0,762.4034,764.5177,761.6056,764.3282,6953.0
2022-11-09 11:50:00,766.26,766.27,763.46,764.21,6386.0,764.1986,764.2085,761.4061,762.1541,6386.0
2022-11-09 12:00:00,764.31,765.53,764.19,765.53,3200.0,762.2538,763.4705,762.1341,763.4705,3200.0
2022-11-09 12:10:00,765.88,767.83,764.58,767.8,8183.0,763.8196,765.7643,762.5231,765.7344,8183.0
2022-11-09 12:20:00,767.85,769.34,767.07,769.16,8800.0,765.7843,767.2703,765.0064,767.0908,8800.0
2022-11-09 12:30:00,768.83,769.63,760.08,763.28,44695.0,766.7616,767.5595,758.0352,761.2266,44695.0
2022-11-09 12:40:00,765.17,765.18,731.12,740.01,113655.0,763.1115,763.1215,729.1531,738.0192,113655.0
2022-11-09 12:50:00,742.59,762.0,740.05,758.22,48780.0,740.5922,759.95,738.0591,756.1802,48780.0
2022-11-09 13:00:00,758.8,759.51,754.84,759.51,11699.0,756.7586,757.4667,752.8093,757.4667,11699.0
2022-11-09 13:10:00,759.41,764.62,758.76,763.0,6692.0,757.367,762.563,756.7187,760.9473,6692.0
2022-11-09 13:20:00,763.0,763.26,750.81,752.86,30892.0,760.9473,761.2066,748.7901,750.8346,30892.0
2022-11-09 13:30:00,751.87,759.0,741.72,745.29,78723.0,749.8473,756.9581,739.7246,743.285,78723.0
2022-11-09 13:40:00,747.46,753.72,747.46,751.14,13007.0,745.4491,751.6923,745.4491,749.1192,13007.0
2022-11-09 13:50:00,751.89,753.24,751.31,752.75,3228.0,749.8672,751.2136,749.2888,750.7249,3228.0
2022-11-09 14:00:00,751.44,751.46,747.0,748.97,6505.0,749.4184,749.4384,744.9904,746.9551,6505.0
2022-11-09 14:10:00,748.85,748.85,745.87,746.81,7900.0,746.8354,746.8354,743.8634,744.8009,7900.0
2022-11-09 14:20:00,747.86,749.91,746.81,749.11,14680.0,745.8481,747.8925,744.8009,747.0947,14680.0
2022-11-09 14:30:00,748.6,748.6,746.06,746.06,2143.0,746.5861,746.5861,744.0529,744.0529,2143.0
2022-11-09 14:40:00,745.65,746.89,744.52,746.0,9011.0,743.644,744.8807,742.517,743.9931,9011.0
2022-11-09 14:50:00,744.8,745.31,743.02,744.35,4100.0,742.7963,743.3049,741.0211,742.3475,4100.0
2022-11-09 15:00:00,744.01,748.1,744.01,747.79,10626.0,742.0084,746.0874,742.0084,745.7782,10626.0
2022-11-09 15:10:00,747.77,748.45,745.24,745.61,4582.0,745.7583,746.4365,743.2351,743.6041,4582.0
2022-11-09 15:20:00,746.1,748.88,745.58,747.69,14525.0,744.0928,746.8653,743.5742,745.6785,14525.0
2022-11-09 15:30:00,746.93,747.45,745.84,746.27,9218.0,744.9206,745.4392,743.8335,744.2623,9218.0
2022-11-09 15:40:00,746.27,746.95,744.1,744.1,10291.0,744.2623,744.9405,742.0982,742.0982,10291.0
2022-11-09 15:50:00,744.93,745.72,742.56,742.96,35622.0,742.9259,743.7138,740.5623,740.9612,35622.0
2022-11-10 09:30:00,758.73,760.0,746.62,747.11,19035.0,756.6888,757.9554,744.6114,745.1001,19035.0
2022-11-10 09:40:00,749.43,756.0,746.86,754.02,16881.0,747.4138,753.9662,744.8507,751.9915,16881.0
2022-11-10 09:50:00,752.52,755.97,750.12,754.8,6887.0,750.4955,753.9362,748.102,752.7694,6887.0
2022-11-10 10:00:00,755.86,756.91,751.44,753.03,5400.0,753.8265,754.8737,749.4184,751.0041,5400.0
2022-11-10 10:10:00,753.0,753.0,747.5,747.5,5635.0,750.9742,750.9742,745.489,745.489,5635.0
2022-11-10 10:20:00,747.8,748.7,745.0,745.53,2872.0,745.7882,746.6858,742.9958,743.5243,2872.0
2022-11-10 10:30:00,744.46,744.55,738.23,738.23,13413.0,742.4572,742.547,736.244,736.244,13413.0
2022-11-10 10:40:00,737.3,739.29,735.7,736.43,12263.0,735.3165,737.3011,733.7208,734.4488,12263.0
2022-11-10 10:50:00,736.4,739.48,736.4,739.48,4169.0,734.4189,737.4906,734.4189,737.4906,4169.0
2022-11-10 11:00:00,739.44,740.04,737.0,737.24,8444.0,737.4507,738.0491,735.0173,735.2566,8444.0
2022-11-10 11:10:00,737.91,741.74,737.91,740.13,3213.0,735.9248,739.7445,735.9248,738.1389,3213.0
2022-11-10 11:20:00,740.43,743.0,740.42,743.0,4236.0,738.438,741.0011,738.4281,741.0011,4236.0
2022-11-10 11:30:00,742.94,743.26,741.99,742.44,2806.0,740.9413,741.2604,739.9938,740.4426,2806.0
2022-11-10 11:40:00,742.63,742.63,740.52,740.53,3500.0,740.6321,740.6321,738.5278,738.5378,3500.0
2022-11-10 11:50:00,739.92,739.97,737.59,738.31,3100.0,737.9294,737.9793,735.6057,736.3237,3100.0
2022-11-10 12:00:00,737.91,738.3,735.97,737.18,2934.0,735.9248,736.3138,733.99,735.1968,2934.0
2022-11-10 12:10:00,737.19,738.77,737.08,738.46,1800.0,735.2068,736.7825,735.0971,736.4733,1800.0
2022-11-10 12:20:00,737.67,738.04,736.0,736.01,2696.0,735.6855,736.0545,734.02,734.0299,2696.0
2022-11-10 12:30:00,736.77,736.77,734.66,735.87,3263.0,734.7879,734.7879,732.6836,733.8903,3263.0
2022-11-10 12:40:00,735.25,737.02,735.09,735.87,7815.0,733.272,735.0372,733.1124,733.8903,7815.0
2022-11-10 12:50:00,736.98,737.78,735.89,737.78,3100.0,734.9973,735.7952,733.9103,735.7952,3100.0
2022-11-10 13:00:00,738.17,740.33,738.17,740.14,2250.0,736.1841,738.3383,736.1841,738.1488,2250.0
2022-11-10 13:10:00,740.15,741.09,739.72,739.74,6600.0,738.1588,739.0963,737.73,737.7499,6600.0
2022-11-10 13:20:00,739.68,741.48,739.68,741.09,1100.0,737.6901,739.4852,737.6901,739.0963,1100.0
2022-11-10 13:30:00,741.1,741.53,740.08,740.93,2559.0,739.1062,739.5351,738.089,738.9367,2559.0
2022-11-10 13:40:00,740.79,742.45,740.79,742.14,2403.0,738.7971,740.4526,738.7971,740.1434,2403.0
2022-11-10 13:50:00,742.66,745.22,741.67,745.22,5521.0,740.662,743.2152,739.6747,743.2152,5521.0
2022-11-10 14:00:00,744.89,745.43,744.85,745.32,2066.0,742.886,743.4246,742.8462,743.3149,2066.0
2022-11-10 14:10:00,745.32,745.8,744.97,744.97,1400.0,743.3149,743.7936,742.9658,742.9658,1400.0
2022-11-10 14:20:00,744.89,745.68,743.92,745.68,2580.0,742.886,743.6739,741.9187,743.6739,2580.0
2022-11-10 14:30:00,744.98,745.97,744.98,745.12,2917.0,742.9758,743.9631,742.9758,743.1154,2917.0
2022-11-10 14:40:00,745.16,745.57,744.71,744.71,2141.0,743.1553,743.5642,742.7065,742.7065,2141.0
2022-11-10 14:50:00,744.23,744.95,744.03,744.35,4850.0,742.2278,742.9459,742.0284,742.3475,4850.0
2022-11-10 15:00:00,744.6,744.76,744.25,744.59,5263.0,742.5968,742.7564,742.2478,742.5869,5263.0
2022-11-10 15:10:00,744.5,744.72,742.71,743.0,9619.0,742.4971,742.7165,740.7119,741.0011,9619.0
2022-11-10 15:20:00,742.98,744.99,742.81,743.34,13053.0,740.9812,742.9858,740.8116,741.3402,13053.0
2022-11-10 15:30:00,743.26,744.07,741.99,741.99,8939.0,741.2604,742.0683,739.9938,739.9938,8939.0
2022-11-10 15:40:00,742.04,744.97,741.84,744.12,18456.0,740.0437,742.9658,739.8443,742.1181,18456.0
2022-11-10 15:50:00,744.11,746.24,740.26,741.01,68931.0,742.1081,744.2324,738.2685,739.0165,68931.0
2022-11-11 09:30:00,736.0,737.43,727.52,729.05,21226.0,734.02,735.4461,725.5628,727.0887,21226.0
2022-11-11 09:40:00,727.87,727.87,721.52,721.86,30470.0,725.9118,725.9118,719.5789,719.918,30470.0
2022-11-11 09:50:00,724.42,727.02,717.3,720.36,23048.0,722.4711,725.0641,715.3703,718.422,23048.0
2022-11-11 10:00:00,718.61,724.2,718.0,719.74,16467.0,716.6767,722.2517,716.0684,717.8037,16467.0
2022-11-11 10:10:00,720.69,721.86,717.6,719.47,9580.0,718.7512,719.918,715.6695,717.5344,9580.0
2022-11-11 10:20:00,718.7,720.07,713.84,713.85,27208.0,716.7665,718.1328,711.9196,711.9296,27208.0
2022-11-11 10:30:00,713.4,714.84,710.7,710.95,12832.0,711.4808,712.9169,708.788,709.0374,12832.0
2022-11-11 10:40:00,711.36,712.71,708.37,712.3,8658.0,709.4463,710.7926,706.4643,710.3837,8658.0
2022-11-11 10:50:00,711.58,711.58,706.75,708.69,7880.0,709.6657,709.6657,704.8487,706.7834,7880.0
2022-11-11 11:00:00,708.67,713.12,708.01,711.93,18668.0,706.7635,711.2015,706.1053,710.0147,18668.0
2022-11-11 11:10:00,711.84,715.19,711.82,713.7,7113.0,709.925,713.2659,709.905,711.78,7113.0
2022-11-11 11:20:00,713.94,715.95,711.68,712.51,16645.0,712.0193,714.0239,709.7654,710.5932,16645.0
2022-11-11 11:30:00,711.82,714.1,709.83,712.63,10161.0,709.905,712.1789,707.9204,710.7128,10161.0
2022-11-11 11:40:00,713.09,715.15,712.9,713.91,5053.0,711.1716,713.2261,710.9821,711.9894,5053.0
2022-11-11 11:50:00,714.32,717.68,714.2,716.82,5055.0,712.3983,715.7492,712.2786,714.8916,5055.0
2022-11-11 12:00:00,715.9,718.69,714.26,717.81,3745.0,713.974,716.7565,712.3384,715.8789,3745.0
2022-11-11 12:10:00,717.81,721.4,717.81,720.4,2538.0,715.8789,719.4592,715.8789,718.4619,2538.0
2022-11-11 12:20:00,720.4,722.65,720.19,721.01,2764.0,718.4619,720.7059,718.2525,719.0703,2764.0
2022-11-11 12:30:00,720.79,723.09,720.78,722.36,1985.0,718.8509,721.1447,718.8409,720.4167,1985.0
2022-11-11 12:40:00,722.36,723.65,721.78,723.31,4412.0,720.4167,721.7032,719.8382,721.3641,4412.0
2022-11-11 12:50:00,723.34,724.01,721.47,722.84,4796.0,721.394,722.0622,719.5291,720.8954,4796.0
2022-11-11 13:00:00,723.45,725.58,723.14,725.58,3311.0,721.5037,723.628,721.1946,723.628,3311.0
2022-11-11 13:10:00,725.24,726.87,725.21,726.11,3091.0,723.2889,724.9145,723.259,724.1566,3091.0
2022-11-11 13:20:00,726.18,728.28,725.87,727.52,3389.0,724.2264,726.3207,723.9172,725.5628,3389.0
2022-11-11 13:30:00,727.38,727.98,725.66,726.43,3539.0,725.4232,726.0215,723.7078,724.4757,3539.0
2022-11-11 13:40:00,726.5,727.0,725.44,726.6,1900.0,724.5455,725.0442,723.4884,724.6453,1900.0
2022-11-11 13:50:00,726.82,727.93,725.93,727.38,4820.0,724.8647,725.9717,723.9771,725.4232,4820.0
2022-11-11 14:00:00,728.15,731.22,727.75,730.89,2600.0,726.1911,729.2528,725.7922,728.9237,2600.0
2022-11-11 14:10:00,731.18,731.87,730.46,730.79,2200.0,729.2129,729.9011,728.4949,728.824,2200.0
2022-11-11 14:20:00,731.14,731.49,729.98,730.25,3986.0,729.173,729.5221,728.0162,728.2854,3986.0
2022-11-11 14:30:00,730.76,731.17,728.99,729.0,2605.0,728.7941,729.203,727.0288,727.0388,2605.0
2022-11-11 14:40:00,729.12,731.35,729.12,731.21,2534.0,727.1585,729.3825,727.1585,729.2428,2534.0
2022-11-11 14:50:00,731.16,732.24,730.44,730.55,2600.0,729.193,730.2701,728.4749,728.5846,2600.0
2022-11-11 15:00:00,730.97,731.77,730.03,730.34,4488.0,729.0035,729.8013,728.066,728.3752,4488.0
2022-11-11 15:10:00,730.24,730.27,728.48,729.74,4554.0,728.2755,728.3054,726.5202,727.7768,4554.0
2022-11-11 15:20:00,730.37,732.29,730.36,732.16,29018.0,728.4051,730.3199,728.3951,730.1903,29018.0
2022-11-11 15:30:00,732.34,734.15,730.76,731.76,35285.0,730.3698,732.1749,728.7941,729.7914,35285.0
2022-11-11 15:40:00,732.1,734.19,732.01,733.65,6636.0,730.1305,732.2148,730.0407,731.6763,6636.0
2022-11-11 15:50:00,734.33,736.0,733.55,734.46,38719.0,732.3545,734.02,731.5766,732.4841,38719.0
2022-11-14 09:30:00,737.88,744.73,737.0,740.96,20931.0,735.8949,742.7265,735.0173,738.9666,20931.0
2022-11-14 09:40:00,741.26,743.94,739.66,742.18,14905.0,739.2658,741.9386,737.6701,740.1833,14905.0
2022-11-14 09:50:00,741.55,743.8,738.01,739.89,14997.0,739.555,741.799,736.0246,737.8995,14997.0
2022-11-14 10:00:00,739.39,741.34,738.56,739.33,7579.0,737.4008,739.3456,736.5731,737.341,7579.0
2022-11-14 10:10:00,740.01,745.98,740.0,745.15,18520.0,738.0192,743.9731,738.0092,743.1453,18520.0
2022-11-14 10:20:00,745.63,745.75,743.02,744.57,21463.0,743.6241,743.7437,741.0211,742.5669,21463.0
2022-11-14 10:30:00,744.96,748.94,744.57,748.12,14238.0,742.9559,746.9252,742.5669,746.1074,14238.0
2022-11-14 10:40:00,748.07,748.45,745.88,745.88,5963.0,746.0575,746.4365,743.8734,743.8734,5963.0
2022-11-14 10:50:00,745.4,746.37,744.03,745.62,3945.0,743.3947,744.3621,742.0284,743.6141,3945.0
2022-11-14 11:00:00,744.51,745.19,743.87,743.88,3197.0,742.5071,743.1852,741.8688,741.8788,3197.0
2022-11-14 11:10:00,743.91,744.8,742.86,744.8,5243.0,741.9087,742.7963,740.8615,742.7963,5243.0
2022-11-14 11:20:00,744.79,747.26,743.86,747.26,7929.0,742.7863,745.2497,741.8588,745.2497,7929.0
2022-11-14 11:30:00,746.91,749.73,745.01,749.73,7477.0,744.9006,747.713,743.0057,747.713,7477.0
2022-11-14 11:40:00,749.96,750.87,748.59,750.43,24085.0,747.9424,748.85,746.5761,748.4111,24085.0
2022-11-14 11:50:00,750.43,752.01,749.78,750.4,11885.0,748.4111,749.9869,747.7629,748.3812,11885.0
2022-11-14 12:00:00,750.47,752.47,750.46,752.47,2228.0,748.451,750.4457,748.4411,750.4457,2228.0
2022-11-14 12:10:00,753.96,755.0,752.03,752.5,6117.0,751.9316,752.9688,750.0068,750.4756,6117.0
2022-11-14 12:20:00,751.88,752.15,749.88,751.09,8136.0,749.8572,750.1265,747.8626,749.0694,8136.0
2022-11-14 12:30:00,750.68,752.95,750.1,751.84,5144.0,748.6605,750.9244,748.082,749.8173,5144.0
2022-11-14 12:40:00,751.92,751.97,750.82,751.29,3440.0,749.8971,749.947,748.8001,749.2688,3440.0
2022-11-14 12:50:00,751.78,751.78,750.28,751.18,3111.0,749.7575,749.7575,748.2615,749.1591,3111.0
2022-11-14 13:00:00,751.18,751.7,751.01,751.01,2857.0,749.1591,749.6777,748.9896,748.9896,2857.0
2022-11-14 13:10:00,751.71,751.79,749.49,750.13,5864.0,749.6877,749.7675,747.4737,748.1119,5864.0
2022-11-14 13:20:00,750.21,752.33,750.21,751.93,3058.0,748.1917,750.306,748.1917,749.9071,3058.0
2022-11-14 13:30:00,751.93,752.02,750.62,750.62,3011.0,749.9071,749.9969,748.6006,748.6006,3011.0
2022-11-14 13:40:00,749.55,750.78,749.53,750.78,2832.0,747.5335,748.7602,747.5136,748.7602,2832.0
2022-11-14 13:50:00,750.62,750.64,749.4,750.36,4530.0,748.6006,748.6206,747.3839,748.3413,4530.0
2022-11-14 14:00:00,750.7,751.17,750.41,750.6,3923.0,748.6804,749.1492,748.3912,748.5807,3923.0
2022-11-14 14:10:00,749.93,750.47,748.88,749.73,5275.0,747.9125,748.451,746.8653,747.713,5275.0
2022-11-14 14:20:00,749.39,750.31,749.28,750.16,6270.0,747.3739,748.2915,747.2642,748.1419,6270.0
2022-11-14 14:30:00,750.13,750.69,749.29,749.84,2277.0,748.1119,748.6704,747.2742,747.8227,2277.0
2022-11-14 14:40:00,749.69,750.36,749.52,749.84,2550.0,747.6731,748.3413,747.5036,747.8227,2550.0
2022-11-14 14:50:00,749.89,750.87,749.84,750.01,4000.0,747.8726,748.85,747.8227,747.9923,4000.0
2022-11-14 15:00:00,749.99,750.64,749.44,749.44,5732.0,747.9723,748.6206,747.4238,747.4238,5732.0
2022-11-14 15:10:00,749.13,749.13,746.62,747.95,8145.0,747.1146,747.1146,744.6114,745.9378,8145.0
2022-11-14 15:20:00,747.58,748.2,747.1,747.18,5989.0,745.5688,746.1871,745.0901,745.1699,5989.0
2022-11-14 15:30:00,747.29,748.38,746.6,746.96,10490.0,745.2796,746.3667,744.5914,744.9505,10490.0
2022-11-14 15:40:00,746.94,747.08,744.7,745.28,9768.0,744.9305,745.0702,742.6966,743.275,9768.0
2022-11-14 15:50:00,745.0,745.28,741.84,742.74,33046.0,742.9958,743.275,739.8443,740.7418,33046.0
2022-11-15 09:30:00,749.92,749.92,738.39,741.6,17534.0,747.9025,747.9025,736.4035,739.6049,17534.0
2022-11-15 09:40:00,743.17,743.99,732.26,734.23,10690.0,741.1707,741.9885,730.29,732.2547,10690.0
2022-11-15 09:50:00,733.6,734.32,729.8,732.24,15999.0,731.6264,732.3445,727.8366,730.2701,15999.0
2022-11-15 10:00:00,732.58,732.58,728.27,728.75,4683.0,730.6092,730.6092,726.3108,726.7895,4683.0
2022-11-15 10:10:00,729.02,729.84,727.58,729.04,7287.0,727.0587,727.8765,725.6226,727.0787,7287.0
2022-11-15 10:20:00,729.05,733.12,728.21,732.26,9479.0,727.0887,731.1477,726.2509,730.29,9479.0
2022-11-15 10:30:00,732.28,732.81,730.07,730.73,6173.0,730.31,730.8385,728.1059,728.7641,6173.0
2022-11-15 10:40:00,730.89,732.68,730.17,731.09,2531.0,728.9237,730.7089,728.2056,729.1232,2531.0
2022-11-15 10:50:00,730.99,732.0,730.02,731.21,9493.0,729.0234,730.0307,728.0561,729.2428,9493.0
2022-11-15 11:00:00,731.02,731.5,728.77,728.77,2345.0,729.0534,729.5321,726.8094,726.8094,2345.0
2022-11-15 11:10:00,728.96,729.29,726.03,728.01,7109.0,726.9989,727.328,724.0768,726.0515,7109.0
2022-11-15 11:20:00,728.48,729.26,727.2,727.51,3450.0,726.5202,727.2981,725.2436,725.5528,3450.0
2022-11-15 11:30:00,727.73,731.71,727.64,731.13,8502.0,725.7722,729.7415,725.6825,729.1631,8502.0
2022-11-15 11:40:00,731.08,733.3,731.07,731.63,8124.0,729.1132,731.3272,729.1032,729.6617,8124.0
2022-11-15 11:50:00,730.7,730.7,728.8,730.29,10812.0,728.7342,728.7342,726.8393,728.3253,10812.0
2022-11-15 12:00:00,729.7,729.7,728.11,729.13,3882.0,727.7369,727.7369,726.1512,727.1684,3882.0
2022-11-15 12:10:00,729.62,730.47,727.61,728.25,3450.0,727.6571,728.5048,725.6525,726.2908,3450.0
2022-11-15 12:20:00,728.18,728.53,726.94,727.28,2100.0,726.221,726.5701,724.9843,725.3234,2100.0
2022-11-15 12:30:00,727.48,728.07,726.16,726.33,3669.0,725.5229,726.1113,724.2064,724.376,3669.0
2022-11-15 12:40:00,726.26,727.72,726.26,727.72,2197.0,724.3062,725.7622,724.3062,725.7622,2197.0
2022-11-15 12:50:00,728.35,729.01,728.34,729.01,1573.0,726.3905,727.0488,726.3806,727.0488,1573.0
2022-11-15 13:00:00,728.91,728.92,727.49,727.54,1898.0,726.949,726.959,725.5329,725.5827,1898.0
2022-11-15 13:10:00,727.7,728.33,724.17,724.17,7199.0,725.7423,726.3706,722.2218,722.2218,7199.0
2022-11-15 13:20:00,724.17,724.17,719.15,719.15,6142.0,722.2218,722.2218,717.2153,717.2153,6142.0
2022-11-15 13:30:00,718.99,720.02,717.67,719.67,6509.0,717.0557,718.083,715.7393,717.7339,6509.0
2022-11-15 13:40:00,719.44,722.29,718.72,720.28,12812.0,717.5045,720.3468,716.7865,718.3423,12812.0
2022-11-15 13:50:00,720.33,723.27,720.33,721.85,9155.0,718.3921,721.3242,718.3921,719.908,9155.0
2022-11-15 14:00:00,721.28,721.72,718.87,719.75,5990.0,719.3396,719.7784,716.936,717.8137,5990.0
2022-11-15 14:10:00,720.6,723.0,720.6,721.66,3952.0,718.6614,721.0549,718.6614,719.7185,3952.0
2022-11-15 14:20:00,722.55,723.71,721.41,722.44,6460.0,720.6061,721.763,719.4692,720.4964,6460.0
2022-11-15 14:30:00,722.61,723.56,721.44,722.03,8091.0,720.666,721.6134,719.4991,720.0875,8091.0
2022-11-15 14:40:00,722.03,722.5,720.77,720.92,4730.0,720.0875,720.5563,718.8309,718.9805,4730.0
2022-11-15 14:50:00,721.03,724.73,720.72,723.97,11647.0,719.0902,722.7803,718.7811,722.0223,11647.0
2022-11-15 15:00:00,723.94,725.29,723.54,724.62,12829.0,721.9924,723.3388,721.5935,722.6706,12829.0
2022-11-15 15:10:00,724.84,727.74,724.38,727.74,3772.0,722.89,725.7822,722.4312,725.7822,3772.0
2022-11-15 15:20:00,727.92,728.81,727.49,728.72,4628.0,725.9617,726.8493,725.5329,726.7595,4628.0
2022-11-15 15:30:00,728.83,731.7,727.35,731.53,6649.0,726.8693,729.7315,725.3932,729.562,6649.0
2022-11-15 15:40:00,731.22,732.36,730.99,731.71,14195.0,729.2528,730.3898,729.0234,729.7415,14195.0
2022-11-15 15:50:00,732.02,732.23,727.52,729.03,28550.0,730.0507,730.2601,725.5628,727.0687,28550.0
2022-11-16 09:30:00,735.07,736.0,729.63,730.58,8184.0,733.0925,734.02,727.6671,728.6145,8184.0
2022-11-16 09:40:00,732.59,740.86,730.26,738.46,20094.0,730.6191,738.8669,728.2954,736.4733,20094.0
2022-11-16 09:50:00,738.15,740.0,737.5,738.24,11796.0,736.1642,738.0092,735.5159,736.2539,11796.0
2022-11-16 10:00:00,737.73,738.83,734.9,735.53,6445.0,735.7453,736.8423,732.9229,733.5512,6445.0
2022-11-16 10:10:00,735.95,737.54,735.0,735.0,5310.0,733.9701,735.5558,733.0227,733.0227,5310.0
2022-11-16 10:20:00,736.17,739.19,736.17,738.16,4129.0,734.1895,737.2014,734.1895,736.1742,4129.0
2022-11-16 10:30:00,737.95,739.62,737.42,737.42,4577.0,735.9647,737.6302,735.4361,735.4361,4577.0
2022-11-16 10:40:00,737.4,742.29,737.4,741.94,6122.0,735.4162,740.293,735.4162,739.944,6122.0
2022-11-16 10:50:00,741.92,742.43,737.78,738.06,7865.0,739.924,740.4327,735.7952,736.0744,7865.0
2022-11-16 11:00:00,738.13,738.84,737.3,738.02,2900.0,736.1442,736.8523,735.3165,736.0345,2900.0
2022-11-16 11:10:00,738.5,739.04,737.02,738.81,8406.0,736.5132,737.0518,735.0372,736.8224,8406.0
2022-11-16 11:20:00,739.06,739.65,737.0,737.33,10923.0,737.0717,737.6601,735.0173,735.3464,10923.0
2022-11-16 11:30:00,737.0,737.43,735.63,736.14,6660.0,735.0173,735.4461,733.651,734.1596,6660.0
2022-11-16 11:40:00,736.62,738.35,736.59,737.91,4598.0,734.6383,736.3636,734.6084,735.9248,4598.0
2022-11-16 11:50:00,738.23,738.53,737.73,738.05,2250.0,736.244,736.5432,735.7453,736.0644,2250.0
2022-11-16 12:00:00,737.49,737.5,736.41,736.9,2409.0,735.506,735.5159,734.4289,734.9175,2409.0
2022-11-16 12:10:00,736.66,736.86,734.25,734.26,2564.0,734.6782,734.8776,732.2747,732.2846,2564.0
2022-11-16 12:20:00,733.79,735.06,733.38,734.97,1363.0,731.8159,733.0825,731.407,732.9927,1363.0
2022-11-16 12:30:00,735.35,735.81,735.11,735.49,1100.0,733.3717,733.8305,733.1324,733.5113,1100.0
2022-11-16 12:40:00,737.36,738.75,737.25,738.52,4264.0,735.3763,736.7626,735.2666,736.5332,4264.0
2022-11-16 12:50:00,738.79,740.0,737.52,737.54,5230.0,736.8025,738.0092,735.5359,735.5558,5230.0
2022-11-16 13:00:00,737.22,738.27,736.62,738.27,3446.0,735.2367,736.2839,734.6383,736.2839,3446.0
2022-11-16 13:10:00,738.73,738.73,738.08,738.46,1510.0,736.7426,736.7426,736.0944,736.4733,1510.0
2022-11-16 13:20:00,739.03,739.03,737.53,737.8,2360.0,737.0418,737.0418,735.5458,735.8151,2360.0
2022-11-16 13:30:00,738.21,738.49,737.52,738.33,1855.0,736.224,736.5033,735.5359,736.3437,1855.0
2022-11-16 13:40:00,738.74,739.0,738.09,738.09,1558.0,736.7526,737.0119,736.1043,736.1043,1558.0
2022-11-16 13:50:00,738.08,738.13,737.14,737.19,4574.0,736.0944,736.1442,735.1569,735.2068,4574.0
2022-11-16 14:00:00,736.97,738.69,736.92,737.86,15549.0,734.9874,736.7027,734.9375,735.875,15549.0
2022-11-16 14:10:00,737.9,738.31,737.23,737.55,4395.0,735.9149,736.3237,735.2467,735.5658,4395.0
2022-11-16 14:20:00,737.9,738.48,737.57,738.35,3804.0,735.9149,736.4933,735.5857,736.3636,3804.0
2022-11-16 14:30:00,737.73,739.05,737.24,738.41,4131.0,735.7453,737.0618,735.2566,736.4235,4131.0
2022-11-16 14:40:00,738.37,738.86,738.21,738.49,1006.0,736.3836,736.8723,736.224,736.5033,1006.0
2022-11-16 14:50:00,738.07,738.86,737.6,738.1,3500.0,736.0844,736.8723,735.6157,736.1143,3500.0
2022-11-16 15:00:00,738.09,738.09,734.36,734.37,3104.0,736.1043,736.1043,732.3844,732.3943,3104.0
2022-11-16 15:10:00,734.63,734.75,733.54,733.54,4056.0,732.6536,732.7733,731.5666,731.5666,4056.0
2022-11-16 15:20:00,734.3,734.97,733.64,734.16,4687.0,732.3245,732.9927,731.6663,732.1849,4687.0
2022-11-16 15:30:00,734.12,734.5,732.77,733.57,5114.0,732.145,732.524,730.7987,731.5965,5114.0
2022-11-16 15:40:00,733.26,734.29,732.51,734.2,7511.0,731.2873,732.3146,730.5394,732.2248,7511.0
2022-11-16 15:50:00,734.43,738.23,734.43,735.71,23745.0,732.4542,736.244,732.4542,733.7307,23745.0
2022-11-17 09:30:00,733.74,735.32,728.94,731.46,7502.0,731.766,733.3418,726.979,729.4922,7502.0
2022-11-17 09:40:00,731.8,731.8,729.91,729.91,1640.0,729.8313,729.8313,727.9463,727.9463,1640.0
2022-11-17 09:50:00,729.88,732.12,729.55,731.14,2544.0,727.9164,730.1504,727.5873,729.173,2544.0
2022-11-17 10:00:00,731.37,733.28,728.82,728.82,3180.0,729.4024,731.3073,726.8593,726.8593,3180.0
2022-11-17 10:10:00,727.47,728.65,726.04,727.11,5875.0,725.5129,726.6897,724.0868,725.1539,5875.0
2022-11-17 10:20:00,727.8,731.02,727.79,729.61,3180.0,725.842,729.0534,725.8321,727.6472,3180.0
2022-11-17 10:30:00,730.0,731.98,729.46,731.16,4825.0,728.0361,730.0108,727.4976,729.193,4825.0
2022-11-17 10:40:00,731.79,731.79,729.37,730.24,6467.0,729.8213,729.8213,727.4078,728.2755,6467.0
2022-11-17 10:50:00,729.57,731.56,728.53,729.16,3920.0,727.6073,729.5919,726.5701,727.1984,3920.0
2022-11-17 11:00:00,729.58,730.23,727.77,728.28,10377.0,727.6172,728.2655,725.8121,726.3207,10377.0
2022-11-17 11:10:00,728.37,729.38,728.36,729.38,1200.0,726.4105,727.4178,726.4005,727.4178,1200.0
2022-11-17 11:20:00,730.9,731.92,730.4,731.37,4239.0,728.9337,729.9509,728.435,729.4024,4239.0
2022-11-17 11:30:00,731.0,733.74,730.37,733.65,5034.0,729.0334,731.766,728.4051,731.6763,5034.0
2022-11-17 11:40:00,733.0,733.81,732.52,732.78,6443.0,731.028,731.8359,730.5493,730.8086,6443.0
2022-11-17 11:50:00,731.59,735.67,731.59,735.67,6714.0,729.6218,733.6909,729.6218,733.6909,6714.0
2022-11-17 12:00:00,735.87,736.15,734.65,735.16,11291.0,733.8903,734.1696,732.6736,733.1822,11291.0
2022-11-17 12:10:00,735.04,736.83,735.04,736.83,1800.0,733.0625,734.8477,733.0625,734.8477,1800.0
2022-11-17 12:20:00,737.05,738.46,736.89,738.09,3282.0,735.0671,736.4733,734.9076,736.1043,3282.0
2022-11-17 12:30:00,738.29,739.93,737.3,737.3,2928.0,736.3038,737.9394,735.3165,735.3165,2928.0
2022-11-17 12:40:00,738.21,739.72,738.21,739.71,1322.0,736.224,737.73,736.224,737.72,1322.0
2022-11-17 12:50:00,740.34,740.63,739.63,740.63,3054.0,738.3483,738.6375,737.6402,738.6375,3054.0
2022-11-17 13:00:00,740.7,742.1,740.52,741.16,4441.0,738.7073,740.1036,738.5278,739.1661,4441.0
2022-11-17 13:10:00,741.38,742.22,741.37,741.52,2054.0,739.3855,740.2232,739.3755,739.5251,2054.0
2022-11-17 13:20:00,741.52,741.66,739.73,740.26,3266.0,739.5251,739.6647,737.7399,738.2685,3266.0
2022-11-17 13:30:00,739.95,740.97,739.13,740.79,3259.0,737.9593,738.9766,737.1415,738.7971,3259.0
2022-11-17 13:40:00,740.77,741.0,739.9,740.4,4692.0,738.7771,739.0065,737.9095,738.4081,4692.0
2022-11-17 13:50:00,740.08,740.08,737.06,737.18,5927.0,738.089,738.089,735.0771,735.1968,5927.0
2022-11-17 14:00:00,737.12,738.92,736.72,737.23,2700.0,735.137,736.9321,734.738,735.2467,2700.0
2022-11-17 14:10:00,736.96,736.96,735.38,736.06,3713.0,734.9774,734.9774,733.4016,734.0798,3713.0
2022-11-17 14:20:00,735.56,736.77,735.39,736.11,2100.0,733.5811,734.7879,733.4116,734.1297,2100.0
2022-11-17 14:30:00,736.08,736.08,734.97,735.67,1300.0,734.0997,734.0997,732.9927,733.6909,1300.0
2022-11-17 14:40:00,735.16,735.36,732.8,733.43,4306.0,733.1822,733.3817,730.8286,731.4569,4306.0
2022-11-17 14:50:00,733.13,733.51,732.72,732.96,2544.0,731.1577,731.5367,730.7488,730.9881,2544.0
2022-11-17 15:00:00,732.84,733.35,731.54,732.35,3199.0,730.8685,731.3771,729.572,730.3798,3199.0
2022-11-17 15:10:00,733.23,733.23,730.02,730.02,3499.0,731.2574,731.2574,728.0561,728.0561,3499.0
2022-11-17 15:20:00,730.59,733.23,730.59,733.01,4365.0,728.6245,731.2574,728.6245,731.038,4365.0
2022-11-17 15:30:00,733.38,734.86,732.78,734.51,4643.0,731.407,732.883,730.8086,732.534,4643.0
2022-11-17 15:40:00,734.78,737.75,734.78,736.76,8306.0,732.8032,735.7653,732.8032,734.7779,8306.0
2022-11-17 15:50:00,737.3,739.71,736.07,739.58,19940.0,735.3165,737.72,734.0898,737.5903,19940.0
2022-11-18 09:30:00,737.32,745.17,737.32,740.99,26402.0,735.3364,743.1653,735.3364,738.9965,26402.0
2022-11-18 09:40:00,741.31,745.4,740.68,740.68,24215.0,739.3157,743.3947,738.6874,738.6874,24215.0
2022-11-18 09:50:00,741.48,742.91,736.87,737.59,3066.0,739.4852,740.9114,734.8876,735.6057,3066.0
2022-11-18 10:00:00,737.77,739.95,734.94,737.15,5533.0,735.7852,737.9593,732.9628,735.1669,5533.0
2022-11-18 10:10:00,736.76,737.62,735.16,735.99,1135.0,734.7779,735.6356,733.1822,734.01,1135.0
2022-11-18 10:20:00,735.26,737.56,733.93,735.44,9607.0,733.282,735.5758,731.9555,733.4615,9607.0
2022-11-18 10:30:00,735.8,736.17,732.5,736.1,3892.0,733.8205,734.1895,730.5294,734.1197,3892.0
2022-11-18 10:40:00,737.07,737.07,734.54,736.0,1474.0,735.0871,735.0871,732.5639,734.02,1474.0
2022-11-18 10:50:00,736.18,736.18,732.4,733.53,3071.0,734.1995,734.1995,730.4296,731.5566,3071.0
2022-11-18 11:00:00,734.02,734.47,732.0,734.09,3856.0,732.0453,732.4941,730.0307,732.1151,3856.0
2022-11-18 11:10:00,734.11,736.55,733.77,736.55,3244.0,732.135,734.5685,731.796,734.5685,3244.0
2022-11-18 11:20:00,735.67,737.58,735.42,736.2,3382.0,733.6909,735.5957,733.4415,734.2194,3382.0
2022-11-18 11:30:00,736.69,737.99,736.07,736.46,1600.0,734.7081,736.0046,734.0898,734.4787,1600.0
2022-11-18 11:40:00,736.23,736.95,734.65,735.0,2153.0,734.2493,734.9674,732.6736,733.0227,2153.0
2022-11-18 11:50:00,734.18,734.74,733.93,734.13,1744.0,732.2049,732.7634,731.9555,732.155,1744.0
2022-11-18 12:00:00,733.93,733.93,731.03,731.04,400.0,731.9555,731.9555,729.0633,729.0733,400.0
2022-11-18 12:10:00,730.51,732.36,729.88,730.21,6106.0,728.5447,730.3898,727.9164,728.2455,6106.0
2022-11-18 12:20:00,729.88,732.99,729.88,732.96,3701.0,727.9164,731.0181,727.9164,730.9881,3701.0
2022-11-18 12:30:00,732.64,733.16,731.0,733.16,5194.0,730.669,731.1876,729.0334,731.1876,5194.0
2022-11-18 12:40:00,732.24,732.24,731.08,731.08,800.0,730.2701,730.2701,729.1132,729.1132,800.0
2022-11-18 12:50:00,730.47,730.83,730.01,730.83,900.0,728.5048,728.8639,728.0461,728.8639,900.0
2022-11-18 13:00:00,730.0,731.13,729.8,731.13,1600.0,728.0361,729.1631,727.8366,729.1631,1600.0
2022-11-18 13:10:00,730.77,730.96,730.23,730.23,1121.0,728.804,728.9935,728.2655,728.2655,1121.0
2022-11-18 13:20:00,730.47,731.97,729.63,731.86,4466.0,728.5048,730.0008,727.6671,729.8911,4466.0
2022-11-18 13:30:00,731.38,731.88,730.16,731.0,6433.0,729.4124,729.911,728.1957,729.0334,6433.0
2022-11-18 13:40:00,730.5,730.5,729.0,729.02,2700.0,728.5348,728.5348,727.0388,727.0587,2700.0
2022-11-18 13:50:00,728.43,729.27,728.14,729.27,3347.0,726.4703,727.3081,726.1811,727.3081,3347.0
2022-11-18 14:00:00,729.49,731.27,729.48,730.34,4700.0,727.5275,729.3027,727.5175,728.3752,4700.0
2022-11-18 14:10:00,729.79,730.55,729.38,729.67,1336.0,727.8267,728.5846,727.4178,727.707,1336.0
2022-11-18 14:20:00,729.3,731.07,728.95,731.07,2910.0,727.338,729.1032,726.9889,729.1032,2910.0
2022-11-18 14:30:00,730.97,731.53,730.5,731.1,3591.0,729.0035,729.562,728.5348,729.1331,3591.0
2022-11-18 14:40:00,731.58,732.51,731.44,732.51,2524.0,729.6119,730.5394,729.4722,730.5394,2524.0
2022-11-18 14:50:00,732.7,733.73,731.27,732.94,4705.0,730.7288,731.7561,729.3027,730.9682,4705.0
2022-11-18 15:00:00,732.72,734.43,732.7,733.67,4205.0,730.7488,732.4542,730.7288,731.6962,4205.0
2022-11-18 15:10:00,734.48,735.7,734.48,735.63,1900.0,732.5041,733.7208,732.5041,733.651,1900.0
2022-11-18 15:20:00,735.22,738.3,734.19,738.3,3290.0,733.2421,736.3138,732.2148,736.3138,3290.0
2022-11-18 15:30:00,737.85,738.22,737.33,738.22,3499.0,735.865,736.234,735.3464,736.234,3499.0
2022-11-18 15:40:00,738.04,739.65,737.81,739.65,7405.0,736.0545,737.6601,735.8251,737.6601,7405.0
2022-11-18 15:50:00,740.0,741.21,735.8,736.95,22115.0,738.0092,739.2159,733.8205,734.9674,22115.0
2022-11-21 09:30:00,733.69,736.21,724.24,726.71,14931.0,731.7162,734.2294,722.2916,724.755,14931.0
2022-11-21 09:40:00,730.45,731.84,728.84,731.08,4564.0,728.4849,729.8712,726.8792,729.1132,4564.0
2022-11-21 09:50:00,730.87,730.91,728.15,729.64,5394.0,728.9038,728.9437,726.1911,727.6771,5394.0
2022-11-21 10:00:00,730.5,731.73,730.08,731.41,2200.0,728.5348,729.7615,728.1159,729.4423,2200.0
2022-11-21 10:10:00,730.75,732.69,730.55,732.69,4333.0,728.7841,730.7189,728.5846,730.7189,4333.0
2022-11-21 10:20:00,732.44,734.17,732.01,733.69,2578.0,730.4695,732.1949,730.0407,731.7162,2578.0
2022-11-21 10:30:00,734.58,736.55,733.35,733.87,18961.0,732.6038,734.5685,731.3771,731.8957,18961.0
2022-11-21 10:40:00,734.59,736.27,734.4,735.02,4623.0,732.6138,734.2892,732.4243,733.0426,4623.0
2022-11-21 10:50:00,734.81,737.76,734.24,737.45,9608.0,732.8332,735.7752,732.2647,735.4661,9608.0
2022-11-21 11:00:00,737.36,737.36,735.51,735.51,2130.0,735.3763,735.3763,733.5313,733.5313,2130.0
2022-11-21 11:10:00,735.57,735.9,734.61,734.88,1300.0,733.5911,733.9202,732.6337,732.903,1300.0
2022-11-21 11:20:00,734.63,736.26,734.56,736.01,3148.0,732.6536,734.2793,732.5838,734.0299,3148.0
2022-11-21 11:30:00,735.13,735.17,733.78,734.88,2813.0,733.1523,733.1922,731.8059,732.903,2813.0
2022-11-21 11:40:00,735.11,737.48,735.1,737.44,1287.0,733.1324,735.496,733.1224,735.4561,1287.0
2022-11-21 11:50:00,737.96,738.46,735.68,735.88,2297.0,735.9747,736.4733,733.7008,733.9003,2297.0
2022-11-21 12:00:00,735.09,736.9,735.08,736.7,1720.0,733.1124,734.9175,733.1024,734.7181,1720.0
2022-11-21 12:10:00,736.31,736.31,735.34,735.78,2156.0,734.3291,734.3291,733.3617,733.8006,2156.0
2022-11-21 12:20:00,734.74,735.69,734.2,735.12,3731.0,732.7634,733.7108,732.2248,733.1423,3731.0
2022-11-21 12:30:00,734.88,736.81,734.88,736.58,919.0,732.903,734.8278,732.903,734.5984,919.0
2022-11-21 12:40:00,736.2,736.53,733.56,734.17,6065.0,734.2194,734.5485,731.5865,732.1949,6065.0
2022-11-21 12:50:00,734.42,735.23,733.39,733.6,4334.0,732.4442,733.252,731.417,731.6264,4334.0
2022-11-21 13:00:00,734.62,735.03,733.88,733.88,2301.0,732.6437,733.0526,731.9057,731.9057,2301.0
2022-11-21 13:10:00,733.88,736.37,733.88,735.99,1604.0,731.9057,734.389,731.9057,734.01,1604.0
2022-11-21 13:20:00,736.44,736.7,736.04,736.12,1500.0,734.4588,734.7181,734.0599,734.1396,1500.0
2022-11-21 13:30:00,736.53,738.5,736.19,738.42,1500.0,734.5485,736.5132,734.2095,736.4335,1500.0
2022-11-21 13:40:00,738.42,738.93,737.62,737.62,3727.0,736.4335,736.9421,735.6356,735.6356,3727.0
2022-11-21 13:50:00,737.46,737.59,736.01,736.3,1921.0,735.476,735.6057,734.0299,734.3192,1921.0
2022-11-21 14:00:00,736.25,737.63,736.1,737.61,2400.0,734.2693,735.6456,734.1197,735.6256,2400.0
2022-11-21 14:10:00,737.6,738.1,736.55,738.1,3060.0,735.6157,736.1143,734.5685,736.1143,3060.0
2022-11-21 14:20:00,737.46,737.47,736.32,736.33,1756.0,735.476,735.486,734.3391,734.3491,1756.0
2022-11-21 14:30:00,737.25,737.25,736.49,737.09,3057.0,735.2666,735.2666,734.5086,735.107,3057.0
2022-11-21 14:40:00,737.07,738.02,737.06,737.8,2106.0,735.0871,736.0345,735.0771,735.8151,2106.0
2022-11-21 14:50:00,737.73,737.8,736.57,737.43,2400.0,735.7453,735.8151,734.5884,735.4461,2400.0
2022-11-21 15:00:00,736.83,738.11,736.83,738.11,720.0,734.8477,736.1243,734.8477,736.1243,720.0
2022-11-21 15:10:00,738.7,739.89,738.52,739.56,3445.0,736.7127,737.8995,736.5332,737.5704,3445.0
2022-11-21 15:20:00,738.94,738.94,737.37,738.17,3389.0,736.9521,736.9521,735.3863,736.1841,3389.0
2022-11-21 15:30:00,738.06,738.78,737.69,738.29,5600.0,736.0744,736.7925,735.7054,736.3038,5600.0
2022-11-21 15:40:00,738.57,738.97,737.61,738.97,6297.0,736.583,736.982,735.6256,736.982,6297.0
2022-11-21 15:50:00,738.63,740.59,738.44,739.42,24660.0,736.6429,738.5976,736.4534,737.4308,24660.0
2022-11-22 09:30:00,743.85,743.98,733.9,733.99,15655.0,741.8488,741.9785,731.9256,732.0154,15655.0
2022-11-22 09:40:00,736.35,738.2,734.81,736.84,3116.0,734.369,736.214,732.8332,734.8577,3116.0
2022-11-22 09:50:00,737.38,739.54,736.31,738.66,8584.0,735.3963,737.5504,734.3291,736.6728,8584.0
2022-11-22 10:00:00,738.71,738.97,736.74,737.07,3500.0,736.7227,736.982,734.758,735.0871,3500.0
2022-11-22 10:10:00,736.43,738.99,736.43,738.48,1000.0,734.4488,737.0019,734.4488,736.4933,1000.0
2022-11-22 10:20:00,739.59,740.18,737.22,737.32,4060.0,737.6003,738.1887,735.2367,735.3364,4060.0
2022-11-22 10:30:00,738.26,742.79,737.79,742.66,6917.0,736.2739,740.7917,735.8051,740.662,6917.0
2022-11-22 10:40:00,742.77,743.14,740.37,741.65,7311.0,740.7718,741.1408,738.3782,739.6548,7311.0
2022-11-22 10:50:00,742.48,745.0,741.97,745.0,7566.0,740.4825,742.9958,739.9739,742.9958,7566.0
2022-11-22 11:00:00,744.87,745.73,743.55,745.28,3302.0,742.8661,743.7238,741.5497,743.275,3302.0
2022-11-22 11:10:00,745.76,745.77,743.73,743.82,3000.0,743.7537,743.7637,741.7292,741.8189,3000.0
2022-11-22 11:20:00,743.82,744.32,742.65,743.38,2105.0,741.8189,742.3176,740.6521,741.3801,2105.0
2022-11-22 11:30:00,743.41,743.69,742.91,743.68,1934.0,741.41,741.6893,740.9114,741.6793,1934.0
2022-11-22 11:40:00,742.95,743.52,742.61,743.15,1250.0,740.9513,741.5197,740.6122,741.1507,1250.0
2022-11-22 11:50:00,742.9,743.45,742.61,743.27,1258.0,740.9014,741.4499,740.6122,741.2704,1258.0
2022-11-22 12:00:00,742.78,744.38,742.4,742.4,2425.0,740.7817,742.3774,740.4027,740.4027,2425.0
2022-11-22 12:10:00,742.4,742.44,741.63,742.44,1300.0,740.4027,740.4426,739.6348,740.4426,1300.0
2022-11-22 12:20:00,741.41,741.86,741.1,741.1,1984.0,739.4154,739.8642,739.1062,739.1062,1984.0
2022-11-22 12:30:00,741.09,742.03,741.09,741.31,1330.0,739.0963,740.0337,739.0963,739.3157,1330.0
2022-11-22 12:40:00,741.43,741.99,741.17,741.17,1300.0,739.4354,739.9938,739.1761,739.1761,1300.0
2022-11-22 12:50:00,740.91,741.32,740.69,740.78,1664.0,738.9168,739.3257,738.6973,738.7871,1664.0
2022-11-22 13:00:00,740.77,742.37,740.6,742.37,2400.0,738.7771,740.3728,738.6076,740.3728,2400.0
2022-11-22 13:10:00,743.48,744.1,743.47,744.07,1800.0,741.4798,742.0982,741.4699,742.0683,1800.0
2022-11-22 13:20:00,744.05,744.33,743.6,744.18,2283.0,742.0483,742.3276,741.5995,742.178,2283.0
2022-11-22 13:30:00,744.75,744.76,744.58,744.61,300.0,742.7464,742.7564,742.5769,742.6068,300.0
2022-11-22 13:40:00,744.72,744.75,744.08,744.58,2610.0,742.7165,742.7464,742.0782,742.5769,2610.0
2022-11-22 13:50:00,744.51,744.52,743.5,743.58,1408.0,742.5071,742.517,741.4998,741.5796,1408.0
2022-11-22 14:00:00,743.66,743.99,743.36,743.36,1633.0,741.6594,741.9885,741.3602,741.3602,1633.0
2022-11-22 14:10:00,744.03,744.03,743.22,743.99,770.0,742.0284,742.0284,741.2205,741.9885,770.0
2022-11-22 14:20:00,744.1,744.27,743.23,743.9,2416.0,742.0982,742.2677,741.2305,741.8987,2416.0
2022-11-22 14:30:00,743.47,745.27,743.46,745.27,3291.0,741.4699,743.265,741.4599,743.265,3291.0
2022-11-22 14:40:00,745.36,745.48,744.62,745.14,3213.0,743.3548,743.4745,742.6168,743.1354,3213.0
2022-11-22 14:50:00,745.58,745.77,744.68,745.67,1700.0,743.5742,743.7637,742.6766,743.6639,1700.0
2022-11-22 15:00:00,745.64,747.98,745.64,747.02,15693.0,743.634,745.9677,743.634,745.0103,15693.0
2022-11-22 15:10:00,747.16,747.38,746.83,747.16,8266.0,745.1499,745.3693,744.8208,745.1499,8266.0
2022-11-22 15:20:00,747.02,747.38,746.59,747.16,2400.0,745.0103,745.3693,744.5815,745.1499,2400.0
2022-11-22 15:30:00,747.47,748.06,747.02,747.26,5033.0,745.4591,746.0475,745.0103,745.2497,5033.0
2022-11-22 15:40:00,747.17,748.12,746.35,747.7,10890.0,745.1599,746.1074,744.3421,745.6885,10890.0
2022-11-22 15:50:00,748.12,749.72,747.92,749.63,22975.0,746.1074,747.7031,745.9079,747.6133,22975.0
2022-11-23 09:30:00,749.8,751.7,743.57,750.31,23756.0,747.7828,749.6777,741.5696,748.2915,23756.0
2022-11-23 09:40:00,747.76,749.68,741.86,749.59,11373.0,745.7483,747.6632,739.8642,747.5734,11373.0
2022-11-23 09:50:00,749.59,751.23,744.42,748.43,10043.0,747.5734,749.209,742.4173,746.4165,10043.0
2022-11-23 10:00:00,746.48,748.06,745.58,745.63,9218.0,744.4718,746.0475,743.5742,743.6241,9218.0
2022-11-23 10:10:00,744.47,744.47,740.0,740.46,10958.0,742.4672,742.4672,738.0092,738.468,10958.0
2022-11-23 10:20:00,740.53,742.09,739.35,739.76,4787.0,738.5378,740.0936,737.361,737.7698,4787.0
2022-11-23 10:30:00,739.44,741.24,739.02,741.24,5640.0,737.4507,739.2459,737.0318,739.2459,5640.0
2022-11-23 10:40:00,740.71,741.09,738.57,739.64,3633.0,738.7173,739.0963,736.583,737.6502,3633.0
2022-11-23 10:50:00,739.42,740.01,738.44,738.44,2141.0,737.4308,738.0192,736.4534,736.4534,2141.0
2022-11-23 11:00:00,739.11,739.65,738.56,739.65,1850.0,737.1216,737.6601,736.5731,737.6601,1850.0
2022-11-23 11:10:00,739.69,741.46,739.69,741.46,3869.0,737.7,739.4653,737.7,739.4653,3869.0
2022-11-23 11:20:00,742.19,742.19,739.7,739.94,2536.0,740.1933,740.1933,737.71,737.9494,2536.0
2022-11-23 11:30:00,739.41,739.92,738.95,739.92,1800.0,737.4208,737.9294,736.962,737.9294,1800.0
2022-11-23 11:40:00,739.1,740.08,738.95,739.01,1000.0,737.1116,738.089,736.962,737.0219,1000.0
2022-11-23 11:50:00,738.68,738.79,735.11,736.03,2900.0,736.6928,736.8025,733.1324,734.0499,2900.0
2022-11-23 12:00:00,736.54,737.21,736.5,737.01,500.0,734.5585,735.2267,734.5186,735.0272,500.0
2022-11-23 12:10:00,737.36,737.36,736.92,736.93,600.0,735.3763,735.3763,734.9375,734.9475,600.0
2022-11-23 12:20:00,737.04,737.04,735.42,735.96,1400.0,735.0572,735.0572,733.4415,733.9801,1400.0
2022-11-23 12:30:00,735.78,735.93,734.44,735.51,9410.0,733.8006,733.9502,732.4642,733.5313,9410.0
2022-11-23 12:40:00,735.66,737.35,735.66,737.29,1115.0,733.6809,735.3663,733.6809,735.3065,1115.0
2022-11-23 12:50:00,737.39,737.39,735.66,736.13,1237.0,735.4062,735.4062,733.6809,734.1496,1237.0
2022-11-23 13:00:00,736.76,737.2,736.76,737.2,500.0,734.7779,735.2167,734.7779,735.2167,500.0
2022-11-23 13:10:00,737.08,737.08,737.0,737.0,500.0,735.0971,735.0971,735.0173,735.0173,500.0
2022-11-23 13:20:00,737.01,737.48,736.53,737.48,2026.0,735.0272,735.496,734.5485,735.496,2026.0
2022-11-23 13:30:00,737.79,737.89,737.18,737.78,1234.0,735.8051,735.9049,735.1968,735.7952,1234.0
2022-11-23 13:40:00,737.0,737.0,736.32,736.32,1550.0,735.0173,735.0173,734.3391,734.3391,1550.0
2022-11-23 13:50:00,736.24,736.97,735.74,736.97,1962.0,734.2593,734.9874,733.7607,734.9874,1962.0
2022-11-23 14:00:00,736.96,740.0,736.47,740.0,2953.0,734.9774,738.0092,734.4887,738.0092,2953.0
2022-11-23 14:10:00,738.76,739.64,738.67,738.67,1300.0,736.7725,737.6502,736.6828,736.6828,1300.0
2022-11-23 14:20:00,739.07,740.2,738.8,740.2,1111.0,737.0817,738.2087,736.8124,738.2087,1111.0
2022-11-23 14:30:00,739.52,739.52,737.68,738.13,1735.0,737.5305,737.5305,735.6954,736.1442,1735.0
2022-11-23 14:40:00,738.41,739.73,738.41,739.71,2780.0,736.4235,737.7399,736.4235,737.72,2780.0
2022-11-23 14:50:00,739.58,741.0,739.43,740.22,4920.0,737.5903,739.0065,737.4407,738.2286,4920.0
2022-11-23 15:00:00,739.58,739.97,739.3,739.97,702.0,737.5903,737.9793,737.3111,737.9793,702.0
2022-11-23 15:10:00,739.73,740.37,739.55,740.27,1500.0,737.7399,738.3782,737.5604,738.2785,1500.0
2022-11-23 15:20:00,740.02,740.3,739.42,739.42,1400.0,738.0291,738.3084,737.4308,737.4308,1400.0
2022-11-23 15:30:00,738.83,738.83,736.55,737.03,2343.0,736.8423,736.8423,734.5685,735.0472,2343.0
2022-11-23 15:40:00,737.06,737.07,735.56,735.72,4983.0,735.0771,735.0871,733.5811,733.7407,4983.0
2022-11-23 15:50:00,735.58,736.4,734.16,735.7,17940.0,733.6011,734.4189,732.1849,733.7208,17940.0
2022-11-25 09:30:00,732.69,735.86,728.61,735.68,9593.0,730.7189,733.8803,726.6498,733.7008,9593.0
2022-11-25 09:40:00,734.96,735.68,731.67,733.26,2198.0,732.9828,733.7008,729.7016,731.2873,2198.0
2022-11-25 09:50:00,732.86,733.55,731.66,732.93,4045.0,730.8884,731.5766,729.6916,730.9582,4045.0
2022-11-25 10:00:00,733.01,733.55,730.53,730.91,6958.0,731.038,731.5766,728.5647,728.9437,6958.0
2022-11-25 10:10:00,731.66,733.53,730.78,732.44,8543.0,729.6916,731.5566,728.814,730.4695,8543.0
2022-11-25 10:20:00,732.71,734.54,732.7,733.92,3210.0,730.7388,732.5639,730.7288,731.9456,3210.0
2022-11-25 10:30:00,734.45,736.72,733.92,736.72,3168.0,732.4741,734.738,731.9456,734.738,3168.0
2022-11-25 10:40:00,736.32,736.33,734.42,734.42,2277.0,734.3391,734.3491,732.4442,732.4442,2277.0
2022-11-25 10:50:00,734.78,736.1,734.78,736.1,2074.0,732.8032,734.1197,732.8032,734.1197,2074.0
2022-11-25 11:00:00,736.02,736.84,736.02,736.53,1725.0,734.0399,734.8577,734.0399,734.5485,1725.0
2022-11-25 11:10:00,736.36,736.36,734.72,734.72,700.0,734.379,734.379,732.7434,732.7434,700.0
2022-11-25 11:20:00,735.01,736.1,734.79,736.1,2000.0,733.0326,734.1197,732.8132,734.1197,2000.0
2022-11-25 11:30:00,735.94,737.24,735.64,736.33,2169.0,733.9601,735.2566,733.6609,734.3491,2169.0
2022-11-25 11:40:00,735.97,735.97,734.37,734.93,1731.0,733.99,733.99,732.3943,732.9528,1731.0
2022-11-25 11:50:00,735.32,736.41,735.14,735.55,2174.0,733.3418,734.4289,733.1623,733.5712,2174.0
2022-11-25 12:00:00,736.36,736.94,735.73,736.94,1000.0,734.379,734.9574,733.7507,734.9574,1000.0
2022-11-25 12:10:00,736.4,737.06,736.29,736.49,1883.0,734.4189,735.0771,734.3092,734.5086,1883.0
2022-11-25 12:20:00,736.24,736.99,736.24,736.73,1321.0,734.2593,735.0073,734.2593,734.748,1321.0
2022-11-25 12:30:00,736.43,736.75,735.81,735.81,1900.0,734.4488,734.7679,733.8305,733.8305,1900.0
2022-11-25 12:40:00,735.76,735.76,733.9,733.97,3995.0,733.7806,733.7806,731.9256,731.9954,3995.0
2022-11-25 12:50:00,733.88,737.11,733.82,736.35,12471.0,731.9057,735.127,731.8458,734.369,12471.0
2022-11-28 09:30:00,740.0,746.08,736.11,744.11,29243.0,738.0092,744.0728,734.1297,742.1081,29243.0
2022-11-28 09:40:00,744.33,747.09,741.31,746.49,12422.0,742.3276,745.0801,739.3157,744.4817,12422.0
2022-11-28 09:50:00,745.66,747.09,743.11,744.48,13066.0,743.654,745.0801,741.1108,742.4771,13066.0
2022-11-28 10:00:00,743.83,747.13,743.69,746.13,3300.0,741.8289,745.12,741.6893,744.1227,3300.0
2022-11-28 10:10:00,746.81,751.0,746.12,749.0,25224.0,744.8009,748.9796,744.1127,746.985,25224.0
2022-11-28 10:20:00,748.87,750.0,745.87,747.2,3585.0,746.8553,747.9823,743.8634,745.1898,3585.0
2022-11-28 10:30:00,747.19,747.19,744.65,745.0,9328.0,745.1799,745.1799,742.6467,742.9958,9328.0
2022-11-28 10:40:00,746.05,748.0,745.56,746.08,4036.0,744.0429,745.9877,743.5542,744.0728,4036.0
2022-11-28 10:50:00,745.8,746.1,743.57,744.5,3994.0,743.7936,744.0928,741.5696,742.4971,3994.0
2022-11-28 11:00:00,744.09,744.55,741.83,741.83,2716.0,742.0882,742.547,739.8343,739.8343,2716.0
2022-11-28 11:10:00,741.57,742.26,740.69,741.75,1794.0,739.575,740.2631,738.6973,739.7545,1794.0
2022-11-28 11:20:00,742.04,743.01,741.56,742.25,2900.0,740.0437,741.0111,739.565,740.2531,2900.0
2022-11-28 11:30:00,742.72,743.19,742.15,743.19,2008.0,740.7219,741.1906,740.1534,741.1906,2008.0
2022-11-28 11:40:00,743.32,743.32,742.61,743.18,1000.0,741.3203,741.3203,740.6122,741.1806,1000.0
2022-11-28 11:50:00,743.18,743.98,742.6,743.98,3514.0,741.1806,741.9785,740.6022,741.9785,3514.0
2022-11-28 12:00:00,743.52,743.99,741.96,743.83,2403.0,741.5197,741.9885,739.9639,741.8289,2403.0
2022-11-28 12:10:00,743.59,746.41,743.59,746.41,2291.0,741.5895,744.402,741.5895,744.402,2291.0
2022-11-28 12:20:00,747.0,747.57,746.97,747.57,1160.0,744.9904,745.5588,744.9605,745.5588,1160.0
2022-11-28 12:30:00,747.8,748.0,746.42,747.03,2787.0,745.7882,745.9877,744.4119,745.0203,2787.0
2022-11-28 12:40:00,746.53,746.53,745.93,745.93,1300.0,744.5216,744.5216,743.9232,743.9232,1300.0
2022-11-28 12:50:00,745.89,745.89,744.09,744.61,1703.0,743.8834,743.8834,742.0882,742.6068,1703.0
2022-11-28 13:00:00,745.17,746.24,745.17,746.07,1600.0,743.1653,744.2324,743.1653,744.0629,1600.0
2022-11-28 13:10:00,745.97,747.18,745.89,746.96,4519.0,743.9631,745.1699,743.8834,744.9505,4519.0
2022-11-28 13:20:00,746.69,748.1,746.69,747.38,6121.0,744.6812,746.0874,744.6812,745.3693,6121.0
2022-11-28 13:30:00,747.6,748.0,747.15,747.68,3100.0,745.5888,745.9877,745.14,745.6685,3100.0
2022-11-28 13:40:00,747.99,747.99,746.08,746.24,3009.0,745.9777,745.9777,744.0728,744.2324,3009.0
2022-11-28 13:50:00,746.66,746.66,743.29,743.38,614.0,744.6513,744.6513,741.2904,741.3801,614.0
2022-11-28 14:00:00,743.07,743.78,742.9,743.42,2100.0,741.0709,741.779,740.9014,741.42,2100.0
2022-11-28 14:10:00,742.8,743.29,742.22,742.24,3200.0,740.8017,741.2904,740.2232,740.2432,3200.0
2022-11-28 14:20:00,741.87,742.22,741.58,741.79,900.0,739.8742,740.2232,739.585,739.7944,900.0
2022-11-28 14:30:00,741.58,742.18,741.17,742.18,1116.0,739.585,740.1833,739.1761,740.1833,1116.0
2022-11-28 14:40:00,742.19,742.19,740.57,740.99,2311.0,740.1933,740.1933,738.5777,738.9965,2311.0
2022-11-28 14:50:00,741.33,742.23,741.33,742.23,3526.0,739.3356,740.2332,739.3356,740.2332,3526.0
2022-11-28 15:00:00,742.83,743.15,742.14,743.15,7527.0,740.8316,741.1507,740.1434,741.1507,7527.0
2022-11-28 15:10:00,742.81,743.09,742.32,742.7,4600.0,740.8116,741.0909,740.323,740.7019,4600.0
2022-11-28 15:20:00,742.45,743.55,742.45,743.01,5550.0,740.4526,741.5497,740.4526,741.0111,5550.0
2022-11-28 15:30:00,743.28,744.1,743.0,743.21,6100.0,741.2804,742.0982,741.0011,741.2106,6100.0
2022-11-28 15:40:00,743.17,743.46,740.75,741.08,7411.0,741.1707,741.4599,738.7572,739.0863,7411.0
2022-11-28 15:50:00,740.77,742.11,740.72,741.44,33084.0,738.7771,740.1135,738.7273,739.4453,33084.0
2022-11-29 09:30:00,739.9,740.0,731.55,732.96,16594.0,737.9095,738.0092,729.5819,730.9881,16594.0
2022-11-29 09:40:00,732.32,734.25,728.89,729.8,22767.0,730.3499,732.2747,726.9291,727.8366,22767.0
2022-11-29 09:50:00,730.57,732.73,730.2,731.54,10772.0,728.6046,730.7588,728.2356,729.572,10772.0
2022-11-29 10:00:00,731.86,732.23,728.13,728.82,5024.0,729.8911,730.2601,726.1711,726.8593,5024.0
2022-11-29 10:10:00,727.59,729.95,727.42,729.95,5368.0,725.6326,727.9862,725.463,727.9862,5368.0
2022-11-29 10:20:00,729.95,729.95,727.72,728.94,3050.0,727.9862,727.9862,725.7622,726.979,3050.0
2022-11-29 10:30:00,729.46,730.66,728.65,729.93,3810.0,727.4976,728.6943,726.6897,727.9663,3810.0
2022-11-29 10:40:00,730.04,730.76,729.96,730.52,7100.0,728.076,728.7941,727.9962,728.5547,7100.0
2022-11-29 10:50:00,730.95,734.0,730.7,733.0,5467.0,728.9835,732.0253,728.7342,731.028,5467.0
2022-11-29 11:00:00,732.26,732.49,731.27,731.56,2025.0,730.29,730.5194,729.3027,729.5919,2025.0
2022-11-29 11:10:00,731.24,732.17,728.77,729.06,8518.0,729.2728,730.2003,726.8094,727.0986,8518.0
2022-11-29 11:20:00,728.01,729.22,727.09,728.6,6645.0,726.0515,727.2582,725.1339,726.6399,6645.0
2022-11-29 11:30:00,729.13,729.62,728.59,729.19,2140.0,727.1684,727.6571,726.6299,727.2283,2140.0
2022-11-29 11:40:00,729.14,729.47,728.38,728.79,1100.0,727.1784,727.5075,726.4205,726.8294,1100.0
2022-11-29 11:50:00,728.23,729.44,727.79,729.44,2000.0,726.2709,727.4776,725.8321,727.4776,2000.0
2022-11-29 12:00:00,729.15,729.94,728.09,728.85,3107.0,727.1884,727.9763,726.1312,726.8892,3107.0
2022-11-29 12:10:00,729.08,729.52,728.78,729.06,1290.0,727.1186,727.5574,726.8194,727.0986,1290.0
2022-11-29 12:20:00,728.88,729.22,727.83,729.21,2034.0,726.9191,727.2582,725.8719,727.2482,2034.0
2022-11-29 12:30:00,729.26,729.95,729.01,729.95,1900.0,727.2981,727.9862,727.0488,727.9862,1900.0
2022-11-29 12:40:00,730.94,730.94,730.43,730.77,1400.0,728.9736,728.9736,728.4649,728.804,1400.0
2022-11-29 12:50:00,730.84,731.27,729.6,730.42,2425.0,728.8738,729.3027,727.6372,728.455,2425.0
2022-11-29 13:00:00,729.4,729.9,728.0,728.03,1700.0,727.4377,727.9364,726.0415,726.0714,1700.0
2022-11-29 13:10:00,727.68,728.62,727.5,727.73,4228.0,725.7223,726.6598,725.5428,725.7722,4228.0
2022-11-29 13:20:00,728.03,728.37,727.0,727.08,3219.0,726.0714,726.4105,725.0442,725.124,3219.0
2022-11-29 13:30:00,727.13,727.69,727.13,727.59,1800.0,725.1738,725.7323,725.1738,725.6326,1800.0
2022-11-29 13:40:00,728.65,730.2,728.65,730.2,2960.0,726.6897,728.2356,726.6897,728.2356,2960.0
2022-11-29 13:50:00,730.11,730.11,729.91,729.91,600.0,728.1458,728.1458,727.9463,727.9463,600.0
2022-11-29 14:00:00,730.22,733.74,729.91,733.74,5464.0,728.2555,731.766,727.9463,731.766,5464.0
2022-11-29 14:10:00,733.5,733.88,733.2,733.63,1085.0,731.5267,731.9057,731.2275,731.6563,1085.0
2022-11-29 14:20:00,733.07,733.07,732.18,732.18,1500.0,731.0978,731.0978,730.2102,730.2102,1500.0
2022-11-29 14:30:00,732.04,732.5,731.74,731.97,3325.0,730.0706,730.5294,729.7714,730.0008,3325.0
2022-11-29 14:40:00,731.92,733.45,731.26,733.39,3991.0,729.9509,731.4768,729.2927,731.417,3991.0
2022-11-29 14:50:00,733.13,734.73,733.03,734.69,2555.0,731.1577,732.7534,731.058,732.7135,2555.0
2022-11-29 15:00:00,734.62,735.93,734.58,735.9,3045.0,732.6437,733.9502,732.6038,733.9202,3045.0
2022-11-29 15:10:00,736.16,736.92,736.08,736.23,2900.0,734.1795,734.9375,734.0997,734.2493,2900.0
2022-11-29 15:20:00,736.52,736.8,734.92,735.42,2260.0,734.5386,734.8178,732.9429,733.4415,2260.0
2022-11-29 15:30:00,735.28,735.64,734.41,734.96,5709.0,733.3019,733.6609,732.4342,732.9828,5709.0
2022-11-29 15:40:00,735.01,735.36,733.19,734.44,8325.0,733.0326,733.3817,731.2175,732.4642,8325.0
2022-11-29 15:50:00,734.99,736.73,734.23,736.01,20346.0,733.0127,734.748,732.2547,734.0299,20346.0
2022-11-30 09:30:00,737.89,742.98,733.91,735.1,10520.0,735.9049,740.9812,731.9356,733.1224,10520.0
2022-11-30 09:40:00,732.8,740.07,732.8,737.88,8410.0,730.8286,738.079,730.8286,735.8949,8410.0
2022-11-30 09:50:00,738.87,739.23,733.8,735.8,7194.0,736.8822,737.2413,731.8259,733.8205,7194.0
2022-11-30 10:00:00,737.75,738.5,735.44,738.5,9302.0,735.7653,736.5132,733.4615,736.5132,9302.0
2022-11-30 10:10:00,737.83,739.67,737.15,737.63,6282.0,735.845,737.6801,735.1669,735.6456,6282.0
2022-11-30 10:20:00,737.5,737.99,735.6,736.01,3962.0,735.5159,736.0046,733.621,734.0299,3962.0
2022-11-30 10:30:00,736.1,738.19,736.1,738.12,3000.0,734.1197,736.2041,734.1197,736.1343,3000.0
2022-11-30 10:40:00,738.26,738.43,736.19,737.51,1610.0,736.2739,736.4434,734.2095,735.5259,1610.0
2022-11-30 10:50:00,737.35,738.16,736.87,737.47,2094.0,735.3663,736.1742,734.8876,735.486,2094.0
2022-11-30 11:00:00,736.24,736.73,733.89,734.07,1942.0,734.2593,734.748,731.9156,732.0952,1942.0
2022-11-30 11:10:00,734.05,735.05,732.69,733.42,2332.0,732.0752,733.0725,730.7189,731.4469,2332.0
2022-11-30 11:20:00,732.79,733.9,732.79,733.76,819.0,730.8186,731.9256,730.8186,731.786,819.0
2022-11-30 11:30:00,734.28,735.79,733.39,735.79,2491.0,732.3046,733.8105,731.417,733.8105,2491.0
2022-11-30 11:40:00,735.7,736.14,735.35,735.56,1106.0,733.7208,734.1596,733.3717,733.5811,1106.0
2022-11-30 11:50:00,735.79,736.47,735.75,736.24,1875.0,733.8105,734.4887,733.7706,734.2593,1875.0
2022-11-30 12:00:00,736.18,737.16,735.82,736.02,2306.0,734.1995,735.1768,733.8404,734.0399,2306.0
2022-11-30 12:10:00,735.47,735.91,733.93,733.93,1700.0,733.4914,733.9302,731.9555,731.9555,1700.0
2022-11-30 12:20:00,733.67,733.67,731.01,731.16,1967.0,731.6962,731.6962,729.0434,729.193,1967.0
2022-11-30 12:30:00,731.16,731.42,729.42,729.42,3595.0,729.193,729.4523,727.4577,727.4577,3595.0
2022-11-30 12:40:00,729.85,731.44,729.84,731.24,1249.0,727.8865,729.4722,727.8765,729.2728,1249.0
2022-11-30 12:50:00,731.33,731.47,730.57,730.92,1329.0,729.3625,729.5022,728.6046,728.9536,1329.0
2022-11-30 13:00:00,731.13,732.04,731.13,731.89,1400.0,729.1631,730.0706,729.1631,729.921,1400.0
2022-11-30 13:10:00,732.19,733.38,732.19,733.26,1000.0,730.2202,731.407,730.2202,731.2873,1000.0
2022-11-30 13:20:00,733.98,733.98,733.22,733.23,1700.0,732.0054,732.0054,731.2474,731.2574,1700.0
2022-11-30 13:30:00,732.86,739.23,732.75,739.23,6271.0,730.8884,737.2413,730.7787,737.2413,6271.0
2022-11-30 13:40:00,739.31,739.47,737.7,737.7,2564.0,737.3211,737.4806,735.7154,735.7154,2564.0
2022-11-30 13:50:00,737.28,742.26,737.28,741.82,6552.0,735.2965,740.2631,735.2965,739.8243,6552.0
2022-11-30 14:00:00,742.98,744.49,741.69,744.41,8900.0,740.9812,742.4871,739.6947,742.4073,8900.0
2022-11-30 14:10:00,744.26,745.68,742.79,745.68,5495.0,742.2577,743.6739,740.7917,743.6739,5495.0
2022-11-30 14:20:00,745.47,747.24,745.0,747.24,4101.0,743.4645,745.2297,742.9958,745.2297,4101.0
2022-11-30 14:30:00,746.57,747.24,745.77,746.0,6020.0,744.5615,745.2297,743.7637,743.9931,6020.0
2022-11-30 14:40:00,745.98,747.5,745.88,747.22,2481.0,743.9731,745.489,743.8734,745.2098,2481.0
2022-11-30 14:50:00,748.41,749.28,748.04,748.4,3871.0,746.3966,747.2642,746.0276,746.3866,3871.0
2022-11-30 15:00:00,748.43,749.98,748.36,749.67,3710.0,746.4165,747.9624,746.3467,747.6532,3710.0
2022-11-30 15:10:00,749.7,750.41,748.5,749.98,10657.0,747.6831,748.3912,746.4863,747.9624,10657.0
2022-11-30 15:20:00,749.78,753.47,749.61,753.47,26654.0,747.7629,751.443,747.5933,751.443,26654.0
2022-11-30 15:30:00,754.0,754.82,752.16,753.49,15862.0,751.9715,752.7893,750.1365,751.4629,15862.0
2022-11-30 15:40:00,753.25,755.0,752.69,753.66,10509.0,751.2236,752.9688,750.6651,751.6325,10509.0
2022-11-30 15:50:00,753.0,756.0,746.38,751.92,97601.0,750.9742,753.9662,744.372,749.8971,97601.0
2022-12-01 09:30:00,756.19,756.92,753.02,754.89,11682.0,754.1556,754.8837,750.9942,752.8591,11682.0
2022-12-01 09:40:00,754.58,757.02,753.98,756.23,7204.0,752.55,754.9834,751.9516,754.1955,7204.0
2022-12-01 09:50:00,755.86,756.79,755.12,755.98,2681.0,753.8265,754.754,753.0885,753.9462,2681.0
2022-12-01 10:00:00,755.74,757.58,752.4,754.54,4250.0,753.7069,755.5419,750.3758,752.5101,4250.0
2022-12-01 10:10:00,754.81,757.55,754.35,756.0,6810.0,752.7794,755.512,752.3206,753.9662,6810.0
2022-12-01 10:20:00,755.72,758.47,752.56,757.33,6558.0,753.6869,756.4295,750.5354,755.2926,6558.0
2022-12-01 10:30:00,754.51,755.5,754.22,755.06,1413.0,752.4802,753.4675,752.1909,753.0287,1413.0
2022-12-01 10:40:00,755.35,758.93,753.62,758.93,3412.0,753.3179,756.8883,751.5926,756.8883,3412.0
2022-12-01 10:50:00,758.96,761.84,758.27,760.3,8300.0,756.9182,759.7904,756.2301,758.2546,8300.0
2022-12-01 11:00:00,760.89,762.83,760.89,762.0,4754.0,758.843,760.7778,758.843,759.95,4754.0
2022-12-01 11:10:00,761.55,763.62,761.0,763.62,8031.0,759.5012,761.5657,758.9527,761.5657,8031.0
2022-12-01 11:20:00,763.35,766.56,763.35,765.92,5383.0,761.2964,764.4977,761.2964,763.8595,5383.0
2022-12-01 11:30:00,766.81,767.0,765.66,766.17,3339.0,764.7471,764.9366,763.6002,764.1088,3339.0
2022-12-01 11:40:00,765.71,767.68,765.71,767.36,3707.0,763.65,765.6147,763.65,765.2956,3707.0
2022-12-01 11:50:00,767.3,768.3,766.63,767.99,5592.0,765.2358,766.2331,764.5676,765.9239,5592.0
2022-12-01 12:00:00,768.18,768.21,764.43,764.43,2940.0,766.1134,766.1433,762.3735,762.3735,2940.0
2022-12-01 12:10:00,763.84,764.5,763.0,763.16,3888.0,761.7851,762.4433,760.9473,761.1069,3888.0
2022-12-01 12:20:00,763.07,764.68,763.07,763.99,1913.0,761.0171,762.6228,761.0171,761.9347,1913.0
2022-12-01 12:30:00,763.76,765.62,763.64,764.29,2141.0,761.7053,763.5603,761.5856,762.2339,2141.0
2022-12-01 12:40:00,764.23,764.45,764.22,764.44,600.0,762.174,762.3934,762.164,762.3835,600.0
2022-12-01 12:50:00,764.19,764.78,763.89,764.46,2000.0,762.1341,762.7225,761.8349,762.4034,2000.0
2022-12-01 13:00:00,764.9,765.01,764.3,764.55,3100.0,762.8422,762.9519,762.2438,762.4932,3100.0
2022-12-01 13:10:00,764.79,764.79,762.09,762.09,2750.0,762.7325,762.7325,760.0398,760.0398,2750.0
2022-12-01 13:20:00,762.03,762.03,760.16,760.83,3737.0,759.9799,759.9799,758.115,758.7832,3737.0
2022-12-01 13:30:00,760.57,760.65,758.74,759.72,4083.0,758.5239,758.6036,756.6988,757.6762,4083.0
2022-12-01 13:40:00,759.89,760.3,759.11,759.39,14164.0,757.8457,758.2546,757.0678,757.347,14164.0
2022-12-01 13:50:00,759.15,759.16,756.41,756.41,3308.0,757.1077,757.1177,754.3751,754.3751,3308.0
2022-12-01 14:00:00,756.18,756.64,753.89,753.89,18935.0,754.1457,754.6044,751.8618,751.8618,18935.0
2022-12-01 14:10:00,754.29,757.53,753.99,756.93,13928.0,752.2608,755.492,751.9616,754.8937,13928.0
2022-12-01 14:20:00,756.64,756.85,755.22,756.37,3732.0,754.6044,754.8139,753.1883,754.3352,3732.0
2022-12-01 14:30:00,756.49,757.01,755.9,756.98,2458.0,754.4548,754.9734,753.8664,754.9435,2458.0
2022-12-01 14:40:00,757.06,758.18,756.69,757.63,3897.0,755.0233,756.1403,754.6543,755.5918,3897.0
2022-12-01 14:50:00,758.09,758.09,758.09,758.09,200.0,756.0505,756.0505,756.0505,756.0505,200.0
2022-12-01 15:00:00,758.34,759.07,758.01,758.96,4157.0,756.2999,757.0279,755.9708,756.9182,4157.0
2022-12-01 15:10:00,758.72,758.78,756.81,757.37,3107.0,756.6788,756.7387,754.774,755.3325,3107.0
2022-12-01 15:20:00,757.05,758.75,756.87,758.75,3433.0,755.0133,756.7088,754.8338,756.7088,3433.0
2022-12-01 15:30:00,758.78,758.78,756.88,757.4,3519.0,756.7387,756.7387,754.8438,755.3624,3519.0
2022-12-01 15:40:00,757.24,758.48,757.1,758.31,6816.0,755.2028,756.4395,755.0632,756.2699,6816.0
2022-12-01 15:50:00,758.51,762.77,758.51,761.8,56027.0,756.4694,760.7179,756.4694,759.7506,56027.0
2022-12-02 09:30:00,752.52,761.9,752.52,759.14,6867.0,750.4955,759.8503,750.4955,757.0977,6867.0
2022-12-02 09:40:00,757.31,757.31,752.0,755.69,6751.0,755.2726,755.2726,749.9769,753.657,6751.0
2022-12-02 09:50:00,757.01,757.08,755.03,757.08,1129.0,754.9734,755.0433,752.9988,755.0433,1129.0
2022-12-02 10:00:00,756.2,758.22,755.5,756.28,3473.0,754.1656,756.1802,753.4675,754.2454,3473.0
2022-12-02 10:10:00,756.28,757.82,755.79,757.11,847.0,754.2454,755.7813,753.7567,755.0732,847.0
2022-12-02 10:20:00,756.57,757.66,756.12,757.23,2928.0,754.5346,755.6217,754.0858,755.1928,2928.0
2022-12-02 10:30:00,757.22,759.39,757.22,758.44,1962.0,755.1829,757.347,755.1829,756.3996,1962.0
2022-12-02 10:40:00,757.4,758.86,757.34,757.82,2643.0,755.3624,756.8185,755.3026,755.7813,2643.0
2022-12-02 10:50:00,758.08,760.12,757.5,758.63,10740.0,756.0406,758.0751,755.4621,756.5891,10740.0
2022-12-02 11:00:00,758.26,760.18,757.28,757.58,7651.0,756.2201,758.1349,755.2427,755.5419,7651.0
2022-12-02 11:10:00,757.88,758.16,756.87,757.17,6299.0,755.8411,756.1203,754.8338,755.133,6299.0
2022-12-02 11:20:00,757.26,758.05,757.1,757.81,4398.0,755.2228,756.0106,755.0632,755.7713,4398.0
2022-12-02 11:30:00,758.3,761.38,758.04,760.92,7744.0,756.26,759.3317,756.0007,758.8729,7744.0
2022-12-02 11:40:00,762.0,764.02,761.88,762.43,3895.0,759.95,761.9646,759.8303,760.3789,3895.0
2022-12-02 11:50:00,762.12,764.23,762.12,763.26,1154.0,760.0697,762.174,760.0697,761.2066,1154.0
2022-12-02 12:00:00,762.82,764.29,762.82,764.29,600.0,760.7678,762.2339,760.7678,762.2339,600.0
2022-12-02 12:10:00,764.46,765.76,764.46,765.76,1363.0,762.4034,763.6999,762.4034,763.6999,1363.0
2022-12-02 12:20:00,766.32,766.92,766.32,766.5,2398.0,764.2584,764.8568,764.2584,764.4379,2398.0
2022-12-02 12:30:00,766.69,766.69,763.73,763.74,2503.0,764.6274,764.6274,761.6754,761.6853,2503.0
2022-12-02 12:40:00,763.0,764.57,763.0,763.74,1521.0,760.9473,762.5131,760.9473,761.6853,1521.0
2022-12-02 12:50:00,762.95,763.55,762.65,763.22,1400.0,760.8975,761.4958,760.5983,761.1667,1400.0
2022-12-02 13:00:00,763.02,763.5,762.41,762.41,1225.0,760.9673,761.446,760.3589,760.3589,1225.0
2022-12-02 13:10:00,762.83,763.13,762.83,762.91,500.0,760.7778,761.077,760.7778,760.8576,500.0
2022-12-02 13:20:00,761.98,761.98,761.21,761.31,1472.0,759.9301,759.9301,759.1621,759.2619,1472.0
2022-12-02 13:30:00,760.97,761.9,760.97,761.24,555.0,758.9228,759.8503,758.9228,759.1921,555.0
2022-12-02 13:40:00,761.5,761.81,761.5,761.81,600.0,759.4514,759.7605,759.4514,759.7605,600.0
2022-12-02 13:50:00,762.25,762.47,762.25,762.47,500.0,760.1993,760.4188,760.1993,760.4188,500.0
2022-12-02 14:00:00,762.47,762.6,760.74,761.32,933.0,760.4188,760.5484,758.6934,759.2718,933.0
2022-12-02 14:10:00,761.28,762.52,761.28,762.51,400.0,759.232,760.4686,759.232,760.4586,400.0
2022-12-02 14:20:00,762.39,762.39,761.77,761.81,800.0,760.339,760.339,759.7206,759.7605,800.0
2022-12-02 14:30:00,761.16,761.31,760.43,760.63,1400.0,759.1123,759.2619,758.3842,758.5837,1400.0
2022-12-02 14:40:00,760.66,761.64,760.64,761.63,800.0,758.6136,759.591,758.5937,759.581,800.0
2022-12-02 14:50:00,762.33,763.6,762.33,763.36,2256.0,760.2791,761.5457,760.2791,761.3064,2256.0
2022-12-02 15:00:00,764.51,766.99,764.51,766.97,4518.0,762.4533,764.9266,762.4533,764.9066,4518.0
2022-12-02 15:10:00,766.75,768.79,766.54,768.43,7474.0,764.6872,766.7217,764.4778,766.3627,7474.0
2022-12-02 15:20:00,768.39,769.0,767.71,767.95,4481.0,766.3228,766.9312,765.6447,765.884,4481.0
2022-12-02 15:30:00,768.28,768.28,765.99,767.06,6254.0,766.2131,766.2131,763.9293,764.9964,6254.0
2022-12-02 15:40:00,766.9,767.91,765.77,766.05,9392.0,764.8368,765.8441,763.7099,763.9891,9392.0
2022-12-02 15:50:00,766.13,766.88,765.31,766.79,21108.0,764.0689,764.8169,763.2511,764.7271,21108.0
2022-12-05 09:30:00,762.0,765.44,755.01,763.07,25392.0,759.95,763.3808,752.9788,761.0171,25392.0
2022-12-05 09:40:00,763.44,764.1,757.41,759.14,8719.0,761.3861,762.0444,755.3724,757.0977,8719.0
2022-12-05 09:50:00,759.14,761.31,758.83,759.25,9348.0,757.0977,759.2619,756.7885,757.2074,9348.0
2022-12-05 10:00:00,759.18,761.12,758.83,760.38,2844.0,757.1376,759.0724,756.7885,758.3344,2844.0
2022-12-05 10:10:00,762.57,763.38,760.58,763.38,8026.0,760.5185,761.3263,758.5338,761.3263,8026.0
2022-12-05 10:20:00,763.27,765.49,762.22,765.49,7500.0,761.2166,763.4306,760.1694,763.4306,7500.0
2022-12-05 10:30:00,765.0,765.0,762.37,764.95,10401.0,762.9419,762.9419,760.319,762.8921,10401.0
2022-12-05 10:40:00,765.1,765.44,762.4,763.99,3132.0,763.0417,763.3808,760.3489,761.9347,3132.0
2022-12-05 10:50:00,763.62,763.62,760.45,761.26,2010.0,761.5657,761.5657,758.4042,759.212,2010.0
2022-12-05 11:00:00,761.42,761.42,759.43,760.21,1980.0,759.3716,759.3716,757.3869,758.1648,1980.0
2022-12-05 11:10:00,760.37,760.44,759.3,759.3,1640.0,758.3244,758.3942,757.2573,757.2573,1640.0
2022-12-05 11:20:00,758.78,759.12,758.38,759.12,1000.0,756.7387,757.0778,756.3398,757.0778,1000.0
2022-12-05 11:30:00,759.01,759.25,756.1,756.76,3600.0,756.9681,757.2074,754.0659,754.7241,3600.0
2022-12-05 11:40:00,757.09,757.6,756.21,756.95,2400.0,755.0532,755.5619,754.1756,754.9136,2400.0
2022-12-05 11:50:00,756.9,757.24,753.78,754.22,2843.0,754.8637,755.2028,751.7521,752.1909,2843.0
2022-12-05 12:00:00,753.94,754.9,753.1,754.34,3700.0,751.9117,752.8691,751.074,752.3106,3700.0
2022-12-05 12:10:00,754.52,754.73,753.85,754.73,3923.0,752.4901,752.6996,751.8219,752.6996,3923.0
2022-12-05 12:20:00,754.54,755.0,754.22,754.38,1335.0,752.5101,752.9688,752.1909,752.3505,1335.0
2022-12-05 12:30:00,754.16,754.7,753.39,754.7,2026.0,752.1311,752.6697,751.3632,752.6697,2026.0
2022-12-05 12:40:00,754.96,755.8,754.49,754.89,2500.0,752.929,753.7667,752.4602,752.8591,2500.0
2022-12-05 12:50:00,755.3,756.0,754.57,754.7,9259.0,753.268,753.9662,752.54,752.6697,9259.0
2022-12-05 13:00:00,755.15,755.18,754.59,754.83,600.0,753.1184,753.1484,752.56,752.7993,600.0
2022-12-05 13:10:00,754.5,755.15,754.38,754.38,700.0,752.4702,753.1184,752.3505,752.3505,700.0
2022-12-05 13:20:00,754.58,754.58,753.55,753.86,1512.0,752.55,752.55,751.5227,751.8319,1512.0
2022-12-05 13:30:00,753.55,754.09,753.55,753.76,400.0,751.5227,752.0613,751.5227,751.7322,400.0
2022-12-05 13:40:00,753.41,754.22,753.41,753.81,1200.0,751.3831,752.1909,751.3831,751.782,1200.0
2022-12-05 13:50:00,754.05,754.05,753.18,753.18,709.0,752.0214,752.0214,751.1537,751.1537,709.0
2022-12-05 14:00:00,753.13,753.13,752.25,752.25,1354.0,751.1039,751.1039,750.2262,750.2262,1354.0
2022-12-05 14:10:00,752.89,752.89,752.56,752.8,700.0,750.8645,750.8645,750.5354,750.7748,700.0
2022-12-05 14:20:00,752.46,752.68,752.36,752.38,641.0,750.4357,750.6551,750.336,750.3559,641.0
2022-12-05 14:30:00,752.27,752.63,752.0,752.0,1200.0,750.2462,750.6052,749.9769,749.9769,1200.0
2022-12-05 14:40:00,751.74,752.03,751.43,751.94,902.0,749.7176,750.0068,749.4085,749.9171,902.0
2022-12-05 14:50:00,752.44,753.43,752.0,753.43,1890.0,750.4157,751.4031,749.9769,751.4031,1890.0
2022-12-05 15:00:00,752.88,753.18,752.51,752.7,2100.0,750.8546,751.1537,750.4855,750.675,2100.0
2022-12-05 15:10:00,752.39,753.3,752.39,752.54,700.0,750.3659,751.2734,750.3659,750.5155,700.0
2022-12-05 15:20:00,752.41,752.41,749.58,749.6,5871.0,750.3858,750.3858,747.5634,747.5834,5871.0
2022-12-05 15:30:00,749.59,753.2,749.58,751.45,10286.0,747.5734,751.1737,747.5634,749.4284,10286.0
2022-12-05 15:40:00,751.45,753.5,751.45,753.49,4315.0,749.4284,751.4729,749.4284,751.4629,4315.0
2022-12-05 15:50:00,752.98,756.29,752.12,755.41,25340.0,750.9543,754.2554,750.0966,753.3777,25340.0
2022-12-06 09:30:00,751.28,755.49,750.88,753.75,11166.0,749.2589,753.4575,748.8599,751.7222,11166.0
2022-12-06 09:40:00,755.27,755.27,751.82,751.94,3164.0,753.2381,753.2381,749.7974,749.9171,3164.0
2022-12-06 09:50:00,755.15,755.15,751.99,752.2,1600.0,753.1184,753.1184,749.9669,750.1764,1600.0
2022-12-06 10:00:00,752.05,754.57,752.05,754.53,4300.0,750.0268,752.54,750.0268,752.5001,4300.0
2022-12-06 10:10:00,753.75,753.75,752.61,752.61,400.0,751.7222,751.7222,750.5853,750.5853,400.0
2022-12-06 10:20:00,753.5,754.94,752.28,752.75,3065.0,751.4729,752.909,750.2562,750.7249,3065.0
2022-12-06 10:30:00,752.8,754.27,752.79,753.19,2346.0,750.7748,752.2408,750.7648,751.1637,2346.0
2022-12-06 10:40:00,754.48,755.72,753.0,755.41,2708.0,752.4502,753.6869,750.9742,753.3777,2708.0
2022-12-06 10:50:00,754.63,755.87,753.21,753.25,1800.0,752.5998,753.8365,751.1837,751.2236,1800.0
2022-12-06 11:00:00,753.25,754.31,752.1,752.11,3600.0,751.2236,752.2807,750.0767,750.0866,3600.0
2022-12-06 11:10:00,752.47,752.47,750.14,750.93,1564.0,750.4457,750.4457,748.1219,748.9098,1564.0
2022-12-06 11:20:00,750.73,751.02,749.02,749.57,9213.0,748.7103,748.9996,747.0049,747.5535,9213.0
2022-12-06 11:30:00,750.16,751.26,749.51,751.2,5245.0,748.1419,749.2389,747.4936,749.1791,5245.0
2022-12-06 11:40:00,750.03,750.96,749.72,750.21,3400.0,748.0122,748.9397,747.7031,748.1917,3400.0
2022-12-06 11:50:00,749.91,750.63,748.66,750.63,2100.0,747.8925,748.6106,746.6459,748.6106,2100.0
2022-12-06 12:00:00,749.88,750.61,749.66,750.33,900.0,747.8626,748.5907,747.6432,748.3114,900.0
2022-12-06 12:10:00,750.02,750.48,748.5,749.49,3099.0,748.0022,748.461,746.4863,747.4737,3099.0
2022-12-06 12:20:00,750.07,750.08,749.67,749.68,645.0,748.0521,748.0621,747.6532,747.6632,645.0
2022-12-06 12:30:00,749.53,749.53,747.38,747.39,1282.0,747.5136,747.5136,745.3693,745.3793,1282.0
2022-12-06 12:40:00,747.64,749.17,747.63,749.17,800.0,745.6286,747.1545,745.6187,747.1545,800.0
2022-12-06 12:50:00,750.0,750.55,748.09,748.71,1735.0,747.9823,748.5308,746.0774,746.6958,1735.0
2022-12-06 13:00:00,747.76,748.47,747.11,747.32,1559.0,745.7483,746.4564,745.1001,745.3095,1559.0
2022-12-06 13:10:00,746.79,748.36,746.47,748.36,2000.0,744.7809,746.3467,744.4618,746.3467,2000.0
2022-12-06 13:20:00,747.29,747.29,745.19,745.56,4109.0,745.2796,745.2796,743.1852,743.5542,4109.0
2022-12-06 13:30:00,745.17,746.44,745.05,745.82,2019.0,743.1653,744.4319,743.0456,743.8135,2019.0
2022-12-06 13:40:00,746.06,746.35,745.65,745.89,2059.0,744.0529,744.3421,743.644,743.8834,2059.0
2022-12-06 13:50:00,746.01,747.99,745.94,747.22,2180.0,744.003,745.9777,743.9332,745.2098,2180.0
2022-12-06 14:00:00,748.0,749.92,748.0,749.32,2147.0,745.9877,747.9025,745.9877,747.3041,2147.0
2022-12-06 14:10:00,749.88,750.41,748.6,749.61,1000.0,747.8626,748.3912,746.5861,747.5933,1000.0
2022-12-06 14:20:00,749.93,750.01,748.85,748.85,1201.0,747.9125,747.9923,746.8354,746.8354,1201.0
2022-12-06 14:30:00,748.6,749.15,748.59,748.69,400.0,746.5861,747.1346,746.5761,746.6758,400.0
2022-12-06 14:40:00,749.54,750.59,749.07,750.45,6285.0,747.5235,748.5707,747.0548,748.4311,6285.0
2022-12-06 14:50:00,750.42,751.38,750.28,751.38,805.0,748.4012,749.3586,748.2615,749.3586,805.0
2022-12-06 15:00:00,751.09,752.04,750.97,751.11,3272.0,749.0694,750.0168,748.9497,749.0893,3272.0
2022-12-06 15:10:00,750.99,751.3,749.75,749.84,5983.0,748.9696,749.2788,747.733,747.8227,5983.0
2022-12-06 15:20:00,750.42,752.31,750.24,751.61,5788.0,748.4012,750.2861,748.2217,749.588,5788.0
2022-12-06 15:30:00,751.59,753.75,751.58,753.63,12205.0,749.568,751.7222,749.558,751.6025,12205.0
2022-12-06 15:40:00,754.21,754.61,750.96,751.2,5691.0,752.181,752.5799,748.9397,749.1791,5691.0
2022-12-06 15:50:00,751.06,751.06,744.81,747.32,46887.0,749.0394,749.0394,742.8063,745.3095,46887.0
2022-12-07 09:30:00,745.47,748.77,745.47,748.53,5977.0,743.4645,746.7556,743.4645,746.5163,5977.0
2022-12-07 09:40:00,748.53,753.13,748.53,749.17,8789.0,746.5163,751.1039,746.5163,747.1545,8789.0
2022-12-07 09:50:00,749.17,753.35,748.96,753.35,2399.0,747.1545,751.3233,746.9451,751.3233,2399.0
2022-12-07 10:00:00,753.26,755.0,752.96,753.65,2545.0,751.2335,752.9688,750.9343,751.6225,2545.0
2022-12-07 10:10:00,753.27,753.7,750.89,753.7,2872.0,751.2435,751.6723,748.8699,751.6723,2872.0
2022-12-07 10:20:00,753.88,755.63,753.81,755.39,2892.0,751.8519,753.5972,751.782,753.3578,2892.0
2022-12-07 10:30:00,755.42,755.6,753.05,753.11,2000.0,753.3877,753.5672,751.0241,751.0839,2000.0
2022-12-07 10:40:00,753.33,756.22,753.32,755.88,1852.0,751.3033,754.1856,751.2934,753.8465,1852.0
2022-12-07 10:50:00,756.35,758.76,756.14,757.78,3410.0,754.3152,756.7187,754.1058,755.7414,3410.0
2022-12-07 11:00:00,757.84,758.19,757.06,757.5,10751.0,755.8012,756.1503,755.0233,755.4621,10751.0
2022-12-07 11:10:00,756.84,761.17,756.3,760.1,8507.0,754.8039,759.1222,754.2654,758.0551,8507.0
2022-12-07 11:20:00,758.97,759.96,757.11,757.11,21486.0,756.9282,757.9155,755.0732,755.0732,21486.0
2022-12-07 11:30:00,757.1,759.06,757.02,758.79,6443.0,755.0632,757.0179,754.9834,756.7487,6443.0
2022-12-07 11:40:00,759.32,761.0,758.38,760.8,2537.0,757.2772,758.9527,756.3398,758.7532,2537.0
2022-12-07 11:50:00,760.51,763.56,758.2,762.77,13190.0,758.464,761.5058,756.1602,760.7179,13190.0
2022-12-07 12:00:00,762.7,763.56,761.06,762.51,20118.0,760.6481,761.5058,759.0125,760.4586,20118.0
2022-12-07 12:10:00,762.33,765.38,761.93,765.38,4356.0,760.2791,763.3209,759.8802,763.3209,4356.0
2022-12-07 12:20:00,765.0,766.11,763.32,764.83,3650.0,762.9419,764.049,761.2665,762.7724,3650.0
2022-12-07 12:30:00,764.75,765.45,764.26,764.78,1700.0,762.6926,763.3907,762.2039,762.7225,1700.0
2022-12-07 12:40:00,764.84,765.47,764.83,765.37,1200.0,762.7824,763.4107,762.7724,763.311,1200.0
2022-12-07 12:50:00,765.12,766.06,765.11,765.55,5832.0,763.0616,763.9991,763.0516,763.4905,5832.0
2022-12-07 13:00:00,765.51,766.0,765.05,766.0,9975.0,763.4506,763.9393,762.9918,763.9393,9975.0
2022-12-07 13:10:00,765.82,767.74,765.67,766.47,3062.0,763.7597,765.6746,763.6101,764.408,3062.0
2022-12-07 13:20:00,766.33,766.88,766.0,766.63,2387.0,764.2684,764.8169,763.9393,764.5676,2387.0
2022-12-07 13:30:00,766.31,767.05,765.01,766.11,4476.0,764.2484,764.9864,762.9519,764.049,4476.0
2022-12-07 13:40:00,766.25,766.97,765.48,766.91,2224.0,764.1886,764.9066,763.4207,764.8468,2224.0
2022-12-07 13:50:00,766.63,766.63,765.89,765.89,2913.0,764.5676,764.5676,763.8296,763.8296,2913.0
2022-12-07 14:00:00,765.7,766.32,765.46,765.84,8723.0,763.6401,764.2584,763.4007,763.7797,8723.0
2022-12-07 14:10:00,765.0,765.86,764.73,765.05,1968.0,762.9419,763.7996,762.6727,762.9918,1968.0
2022-12-07 14:20:00,765.21,766.19,763.54,765.54,3967.0,763.1514,764.1287,761.4859,763.4805,3967.0
2022-12-07 14:30:00,765.54,766.16,765.32,765.82,1905.0,763.4805,764.0988,763.2611,763.7597,1905.0
2022-12-07 14:40:00,766.34,766.54,766.0,766.51,1300.0,764.2783,764.4778,763.9393,764.4479,1300.0
2022-12-07 14:50:00,766.48,767.05,765.82,766.79,4200.0,764.418,764.9864,763.7597,764.7271,4200.0
2022-12-07 15:00:00,767.09,767.19,765.74,765.74,9148.0,765.0263,765.1261,763.68,763.68,9148.0
2022-12-07 15:10:00,766.07,766.58,764.53,764.53,3132.0,764.0091,764.5177,762.4732,762.4732,3132.0
2022-12-07 15:20:00,764.31,764.31,762.75,763.78,3171.0,762.2538,762.2538,760.698,761.7252,3171.0
2022-12-07 15:30:00,763.71,766.11,763.6,764.77,5310.0,761.6554,764.049,761.5457,762.7126,5310.0
2022-12-07 15:40:00,764.81,765.2,763.94,764.27,8565.0,762.7525,763.1414,761.8848,762.2139,8565.0
2022-12-07 15:50:00,763.63,765.74,763.38,764.15,27457.0,761.5756,763.68,761.3263,762.0942,27457.0
2022-12-08 09:30:00,758.08,764.34,758.08,764.34,12669.0,756.0406,762.2837,756.0406,762.2837,12669.0
2022-12-08 09:40:00,764.33,766.19,763.85,764.14,3026.0,762.2737,764.1287,761.795,762.0843,3026.0
2022-12-08 09:50:00,765.26,767.25,765.26,767.14,3482.0,763.2012,765.1859,763.2012,765.0762,3482.0
2022-12-08 10:00:00,767.22,768.99,766.04,768.95,3986.0,765.156,766.9212,763.9791,766.8813,3986.0
2022-12-08 10:10:00,769.51,773.6,769.0,773.16,26798.0,767.4398,771.5188,766.9312,771.08,26798.0
2022-12-08 10:20:00,773.27,774.35,771.74,773.73,9230.0,771.1897,772.2668,769.6638,771.6485,9230.0
2022-12-08 10:30:00,773.25,774.31,772.6,773.49,6373.0,771.1698,772.2269,770.5215,771.4091,6373.0
2022-12-08 10:40:00,773.62,775.34,773.62,774.8,11523.0,771.5388,773.2541,771.5388,772.7156,11523.0
2022-12-08 10:50:00,775.07,775.5,774.06,775.5,7193.0,772.9849,773.4137,771.9776,773.4137,7193.0
2022-12-08 11:00:00,775.47,776.41,773.06,774.24,23449.0,773.3838,774.3212,770.9803,772.1571,23449.0
2022-12-08 11:10:00,774.45,774.45,772.12,772.67,29573.0,772.3665,772.3665,770.0428,770.5913,29573.0
2022-12-08 11:20:00,773.2,777.89,772.26,777.89,16269.0,771.1199,775.7973,770.1824,775.7973,16269.0
2022-12-08 11:30:00,777.76,778.29,776.48,778.22,4709.0,775.6676,776.1962,774.3911,776.1264,4709.0
2022-12-08 11:40:00,778.36,779.0,777.3,778.75,4897.0,776.266,776.9043,775.2089,776.655,4897.0
2022-12-08 11:50:00,778.9,778.98,776.88,777.08,5845.0,776.8046,776.8843,774.79,774.9894,5845.0
2022-12-08 12:00:00,777.18,777.18,775.56,776.64,2657.0,775.0892,775.0892,773.4735,774.5506,2657.0
2022-12-08 12:10:00,777.0,777.57,776.76,777.48,5122.0,774.9097,775.4781,774.6703,775.3884,5122.0
2022-12-08 12:20:00,777.48,777.7,776.21,777.42,8795.0,775.3884,775.6078,774.1218,775.3285,8795.0
2022-12-08 12:30:00,777.14,777.41,772.88,772.91,20867.0,775.0493,775.3186,770.8007,770.8307,20867.0
2022-12-08 12:40:00,773.83,773.83,770.92,772.11,2927.0,771.7482,771.7482,768.846,770.0328,2927.0
2022-12-08 12:50:00,771.96,773.09,771.81,772.75,4140.0,769.8832,771.0102,769.7336,770.6711,4140.0
2022-12-08 13:00:00,772.53,772.9,772.17,772.9,4178.0,770.4517,770.8207,770.0927,770.8207,4178.0
2022-12-08 13:10:00,773.04,773.04,770.8,771.4,1812.0,770.9603,770.9603,768.7263,769.3247,1812.0
2022-12-08 13:20:00,771.32,771.32,768.59,768.77,4682.0,769.2449,769.2449,766.5223,766.7018,4682.0
2022-12-08 13:30:00,770.38,770.94,768.63,769.69,2666.0,768.3075,768.866,766.5622,767.6193,2666.0
2022-12-08 13:40:00,770.72,771.3,770.6,770.77,1930.0,768.6466,769.225,768.5269,768.6964,1930.0
2022-12-08 13:50:00,771.17,771.17,769.11,769.42,2000.0,769.0953,769.0953,767.0409,767.3501,2000.0
2022-12-08 14:00:00,768.68,768.95,764.67,765.17,5207.0,766.612,766.8813,762.6128,763.1115,5207.0
2022-12-08 14:10:00,765.0,765.77,764.88,765.77,1400.0,762.9419,763.7099,762.8223,763.7099,1400.0
2022-12-08 14:20:00,765.19,765.8,764.54,764.74,2922.0,763.1314,763.7398,762.4832,762.6826,2922.0
2022-12-08 14:30:00,764.06,765.07,763.88,764.57,2351.0,762.0045,763.0118,761.825,762.5131,2351.0
2022-12-08 14:40:00,765.35,765.86,765.28,765.86,600.0,763.291,763.7996,763.2212,763.7996,600.0
2022-12-08 14:50:00,765.34,767.11,765.34,766.26,2312.0,763.281,765.0463,763.281,764.1986,2312.0
2022-12-08 15:00:00,766.52,767.36,765.63,766.96,1617.0,764.4579,765.2956,763.5703,764.8967,1617.0
2022-12-08 15:10:00,767.8,769.21,767.49,768.02,3300.0,765.7344,767.1406,765.4252,765.9538,3300.0
2022-12-08 15:20:00,768.0,769.55,768.0,769.01,3256.0,765.9339,767.4797,765.9339,766.9412,3256.0
2022-12-08 15:30:00,769.0,769.01,768.0,768.0,1590.0,766.9312,766.9412,765.9339,765.9339,1590.0
2022-12-08 15:40:00,767.67,767.83,765.56,765.93,6043.0,765.6048,765.7643,763.5004,763.8694,6043.0
2022-12-08 15:50:00,765.63,767.14,764.79,765.2,24692.0,763.5703,765.0762,762.7325,763.1414,24692.0
2022-12-09 09:30:00,753.18,759.99,749.96,754.96,27094.0,751.1537,757.9454,747.9424,752.929,27094.0
2022-12-09 09:40:00,755.26,758.37,755.26,756.19,2536.0,753.2281,756.3298,753.2281,754.1556,2536.0
2022-12-09 09:50:00,756.56,756.56,753.8,754.37,2533.0,754.5247,754.5247,751.7721,752.3405,2533.0
2022-12-09 10:00:00,756.48,756.96,754.69,756.06,1455.0,754.4449,754.9236,752.6597,754.026,1455.0
2022-12-09 10:10:00,755.74,755.74,751.52,751.52,2404.0,753.7069,753.7069,749.4982,749.4982,2404.0
2022-12-09 10:20:00,751.0,752.0,748.81,748.81,15702.0,748.9796,749.9769,746.7955,746.7955,15702.0
2022-12-09 10:30:00,752.61,752.61,750.79,752.35,5695.0,750.5853,750.5853,748.7702,750.326,5695.0
2022-12-09 10:40:00,751.83,752.85,748.44,748.44,14478.0,749.8074,750.8246,746.4265,746.4265,14478.0
2022-12-09 10:50:00,748.32,750.22,747.53,750.21,14600.0,746.3068,748.2017,745.5189,748.1917,14600.0
2022-12-09 11:00:00,750.22,752.1,749.15,749.27,2924.0,748.2017,750.0767,747.1346,747.2543,2924.0
2022-12-09 11:10:00,748.52,748.77,747.0,748.26,3022.0,746.5063,746.7556,744.9904,746.247,3022.0
2022-12-09 11:20:00,748.28,749.96,748.13,749.31,2710.0,746.2669,747.9424,746.1173,747.2942,2710.0
2022-12-09 11:30:00,748.99,750.32,748.01,750.32,4993.0,746.975,748.3014,745.9977,748.3014,4993.0
2022-12-09 11:40:00,750.0,751.0,749.34,749.84,4432.0,747.9823,748.9796,747.3241,747.8227,4432.0
2022-12-09 11:50:00,750.0,750.4,749.13,750.39,3858.0,747.9823,748.3812,747.1146,748.3713,3858.0
2022-12-09 12:00:00,750.2,751.48,749.77,751.45,3306.0,748.1818,749.4583,747.7529,749.4284,3306.0
2022-12-09 12:10:00,751.45,752.95,751.45,752.39,4024.0,749.4284,750.9244,749.4284,750.3659,4024.0
2022-12-09 12:20:00,752.3,752.35,751.71,751.71,900.0,750.2761,750.326,749.6877,749.6877,900.0
2022-12-09 12:30:00,752.34,753.9,752.15,753.34,5521.0,750.316,751.8718,750.1265,751.3133,5521.0
2022-12-09 12:40:00,753.32,753.53,750.7,751.06,3950.0,751.2934,751.5028,748.6804,749.0394,3950.0
2022-12-09 12:50:00,750.71,750.71,750.71,750.71,100.0,748.6904,748.6904,748.6904,748.6904,100.0
2022-12-09 13:00:00,750.41,750.41,747.6,747.6,900.0,748.3912,748.3912,745.5888,745.5888,900.0
2022-12-09 13:10:00,746.57,747.43,746.57,747.04,1207.0,744.5615,745.4192,744.5615,745.0303,1207.0
2022-12-09 13:20:00,747.18,748.52,747.18,748.52,2688.0,745.1699,746.5063,745.1699,746.5063,2688.0
2022-12-09 13:30:00,749.18,749.77,749.16,749.72,3987.0,747.1645,747.7529,747.1446,747.7031,3987.0
2022-12-09 13:40:00,749.93,749.93,749.23,749.37,1815.0,747.9125,747.9125,747.2144,747.354,1815.0
2022-12-09 13:50:00,749.59,750.04,747.94,748.14,3400.0,747.5734,748.0222,745.9278,746.1273,3400.0
2022-12-09 14:00:00,748.23,748.67,747.63,748.51,4955.0,746.2171,746.6559,745.6187,746.4963,4955.0
2022-12-09 14:10:00,748.43,750.09,748.11,750.09,1452.0,746.4165,748.0721,746.0974,748.0721,1452.0
2022-12-09 14:20:00,750.27,751.6,750.27,751.47,3000.0,748.2516,749.578,748.2516,749.4483,3000.0
2022-12-09 14:30:00,751.47,751.49,750.77,751.21,2049.0,749.4483,749.4683,748.7502,749.189,2049.0
2022-12-09 14:40:00,750.95,751.03,750.89,751.03,400.0,748.9297,749.0095,748.8699,749.0095,400.0
2022-12-09 14:50:00,750.74,752.98,750.66,752.98,8286.0,748.7203,750.9543,748.6405,750.9543,8286.0
2022-12-09 15:00:00,752.85,753.05,752.62,752.63,2470.0,750.8246,751.0241,750.5953,750.6052,2470.0
2022-12-09 15:10:00,752.35,752.65,751.54,752.55,2732.0,750.326,750.6252,749.5182,750.5254,2732.0
2022-12-09 15:20:00,752.16,752.19,750.7,751.14,2496.0,750.1365,750.1664,748.6804,749.1192,2496.0
2022-12-09 15:30:00,750.22,750.74,749.55,750.26,3549.0,748.2017,748.7203,747.5335,748.2416,3549.0
2022-12-09 15:40:00,750.17,751.41,749.8,750.96,5454.0,748.1518,749.3885,747.7828,748.9397,5454.0
2022-12-09 15:50:00,750.54,751.06,749.72,750.08,36140.0,748.5208,749.0394,747.7031,748.0621,36140.0
2022-12-12 09:30:00,730.17,739.43,728.0,735.73,86676.0,728.2056,737.4407,726.0415,733.7507,86676.0
2022-12-12 09:40:00,735.79,744.07,735.79,739.78,7512.0,733.8105,742.0683,733.8105,737.7898,7512.0
2022-12-12 09:50:00,737.94,738.45,735.28,736.64,7325.0,735.9547,736.4634,733.3019,734.6582,7325.0
2022-12-12 10:00:00,736.97,738.56,736.16,736.85,18300.0,734.9874,736.5731,734.1795,734.8677,18300.0
2022-12-12 10:10:00,736.7,739.31,736.21,739.29,18717.0,734.7181,737.3211,734.2294,737.3011,18717.0
2022-12-12 10:20:00,739.0,739.95,736.01,736.88,13324.0,737.0119,737.9593,734.0299,734.8976,13324.0
2022-12-12 10:30:00,736.87,737.75,732.61,732.62,18157.0,734.8876,735.7653,730.6391,730.6491,18157.0
2022-12-12 10:40:00,733.06,734.98,733.0,733.5,14624.0,731.0879,733.0027,731.028,731.5267,14624.0
2022-12-12 10:50:00,732.86,736.53,732.45,736.53,19818.0,730.8884,734.5485,730.4795,734.5485,19818.0
2022-12-12 11:00:00,735.84,739.16,735.84,738.67,7772.0,733.8604,737.1715,733.8604,736.6828,7772.0
2022-12-12 11:10:00,738.69,739.75,737.98,738.32,5793.0,736.7027,737.7599,735.9946,736.3337,5793.0
2022-12-12 11:20:00,738.28,739.88,738.28,739.48,4900.0,736.2938,737.8895,736.2938,737.4906,4900.0
2022-12-12 11:30:00,739.31,739.87,739.03,739.71,1599.0,737.3211,737.8796,737.0418,737.72,1599.0
2022-12-12 11:40:00,740.53,740.53,739.01,739.01,2075.0,738.5378,738.5378,737.0219,737.0219,2075.0
2022-12-12 11:50:00,738.65,739.48,738.56,738.8,1433.0,736.6628,737.4906,736.5731,736.8124,1433.0
2022-12-12 12:00:00,739.19,739.24,738.0,738.12,1559.0,737.2014,737.2512,736.0146,736.1343,1559.0
2022-12-12 12:10:00,738.06,738.06,735.81,735.81,1021.0,736.0744,736.0744,733.8305,733.8305,1021.0
2022-12-12 12:20:00,735.35,735.55,733.39,734.13,3100.0,733.3717,733.5712,731.417,732.155,3100.0
2022-12-12 12:30:00,735.14,735.76,734.8,735.76,1460.0,733.1623,733.7806,732.8232,733.7806,1460.0
2022-12-12 12:40:00,736.51,736.52,735.51,735.51,600.0,734.5286,734.5386,733.5313,733.5313,600.0
2022-12-12 12:50:00,735.25,735.34,733.63,733.77,3414.0,733.272,733.3617,731.6563,731.796,3414.0
2022-12-12 13:00:00,733.51,733.95,732.01,732.75,5225.0,731.5367,731.9755,730.0407,730.7787,5225.0
2022-12-12 13:10:00,732.22,734.65,731.15,734.31,10294.0,730.2501,732.6736,729.183,732.3345,10294.0
2022-12-12 13:20:00,733.65,734.12,732.65,734.12,1685.0,731.6763,732.145,730.679,732.145,1685.0
2022-12-12 13:30:00,734.45,735.19,734.11,734.34,2360.0,732.4741,733.2121,732.135,732.3644,2360.0
2022-12-12 13:40:00,734.68,735.81,734.12,735.05,3383.0,732.7035,733.8305,732.145,733.0725,3383.0
2022-12-12 13:50:00,735.15,735.39,734.66,735.36,500.0,733.1723,733.4116,732.6836,733.3817,500.0
2022-12-12 14:00:00,735.91,736.94,735.75,736.0,2743.0,733.9302,734.9574,733.7706,734.02,2743.0
2022-12-12 14:10:00,735.8,735.8,734.26,734.98,8443.0,733.8205,733.8205,732.2846,733.0027,8443.0
2022-12-12 14:20:00,733.85,734.28,733.21,733.33,3351.0,731.8757,732.3046,731.2375,731.3571,3351.0
2022-12-12 14:30:00,732.93,733.22,732.55,733.14,2710.0,730.9582,731.2474,730.5792,731.1677,2710.0
2022-12-12 14:40:00,732.99,732.99,731.58,731.59,3175.0,731.0181,731.0181,729.6119,729.6218,3175.0
2022-12-12 14:50:00,732.06,732.84,731.63,732.2,2590.0,730.0906,730.8685,729.6617,730.2302,2590.0
2022-12-12 15:00:00,732.75,734.44,732.39,734.38,5847.0,730.7787,732.4642,730.4197,732.4043,5847.0
2022-12-12 15:10:00,735.0,736.24,734.54,736.24,2585.0,733.0227,734.2593,732.5639,734.2593,2585.0
2022-12-12 15:20:00,736.08,738.62,736.08,738.2,6209.0,734.0997,736.6329,734.0997,736.214,6209.0
2022-12-12 15:30:00,738.39,742.83,738.39,742.83,10880.0,736.4035,740.8316,736.4035,740.8316,10880.0
2022-12-12 15:40:00,742.76,743.95,741.76,743.18,11556.0,740.7618,741.9486,739.7645,741.1806,11556.0
2022-12-12 15:50:00,744.0,744.94,742.37,742.47,31017.0,741.9984,742.9359,740.3728,740.4726,31017.0
2022-12-13 09:30:00,749.86,749.86,743.13,747.57,21557.0,747.8427,747.8427,741.1308,745.5588,21557.0
2022-12-13 09:40:00,748.11,753.2,745.85,745.85,14057.0,746.0974,751.1737,743.8435,743.8435,14057.0
2022-12-13 09:50:00,745.2,753.22,745.2,753.22,5068.0,743.1952,751.1936,743.1952,751.1936,5068.0
2022-12-13 10:00:00,753.25,753.94,749.15,753.01,5627.0,751.2236,751.9117,747.1346,750.9842,5627.0
2022-12-13 10:10:00,752.77,753.57,751.13,752.99,6422.0,750.7448,751.5427,749.1093,750.9643,6422.0
2022-12-13 10:20:00,753.51,753.84,748.94,750.08,12872.0,751.4829,751.812,746.9252,748.0621,12872.0
2022-12-13 10:30:00,748.64,749.76,747.31,748.12,16030.0,746.626,747.7429,745.2995,746.1074,16030.0
2022-12-13 10:40:00,747.78,748.72,745.49,745.66,4627.0,745.7683,746.7057,743.4844,743.654,4627.0
2022-12-13 10:50:00,745.0,747.19,744.97,745.99,3336.0,742.9958,745.1799,742.9658,743.9831,3336.0
2022-12-13 11:00:00,746.44,747.11,744.9,746.24,2600.0,744.4319,745.1001,742.896,744.2324,2600.0
2022-12-13 11:10:00,745.18,748.55,745.17,748.01,10936.0,743.1753,746.5362,743.1653,745.9977,10936.0
2022-12-13 11:20:00,748.28,751.11,748.28,751.11,3571.0,746.2669,749.0893,746.2669,749.0893,3571.0
2022-12-13 11:30:00,751.12,752.81,751.12,751.63,2922.0,749.0993,750.7847,749.0993,749.6079,2922.0
2022-12-13 11:40:00,751.41,751.8,745.44,745.44,5668.0,749.3885,749.7775,743.4346,743.4346,5668.0
2022-12-13 11:50:00,745.61,745.8,743.42,744.18,19172.0,743.6041,743.7936,741.42,742.178,19172.0
2022-12-13 12:00:00,743.86,744.15,741.5,741.5,8419.0,741.8588,742.148,739.5052,739.5052,8419.0
2022-12-13 12:10:00,740.62,741.3,739.02,739.72,3419.0,738.6275,739.3057,737.0318,737.73,3419.0
2022-12-13 12:20:00,740.62,742.93,740.62,742.63,1310.0,738.6275,740.9313,738.6275,740.6321,1310.0
2022-12-13 12:30:00,742.51,744.91,741.74,744.91,3719.0,740.5124,742.906,739.7445,742.906,3719.0
2022-12-13 12:40:00,745.29,745.77,743.89,745.42,3370.0,743.285,743.7637,741.8887,743.4146,3370.0
2022-12-13 12:50:00,743.87,744.21,743.14,744.19,4247.0,741.8688,742.2079,741.1408,742.1879,4247.0
2022-12-13 13:00:00,744.15,744.72,743.67,744.63,1050.0,742.148,742.7165,741.6693,742.6267,1050.0
2022-12-13 13:10:00,745.38,747.26,745.38,746.29,3600.0,743.3747,745.2497,743.3747,744.2823,3600.0
2022-12-13 13:20:00,746.47,748.04,746.46,747.91,12633.0,744.4618,746.0276,744.4518,745.8979,12633.0
2022-12-13 13:30:00,748.23,749.18,747.73,748.64,3622.0,746.2171,747.1645,745.7184,746.626,3622.0
2022-12-13 13:40:00,747.96,748.8,747.96,748.61,731.0,745.9478,746.7855,745.9478,746.596,731.0
2022-12-13 13:50:00,748.84,749.16,748.4,749.09,1910.0,746.8254,747.1446,746.3866,747.0747,1910.0
2022-12-13 14:00:00,749.56,750.22,747.74,747.95,12638.0,747.5435,748.2017,745.7284,745.9378,12638.0
2022-12-13 14:10:00,748.34,748.45,747.8,748.35,600.0,746.3268,746.4365,745.7882,746.3367,600.0
2022-12-13 14:20:00,748.32,749.54,748.32,749.54,960.0,746.3068,747.5235,746.3068,747.5235,960.0
2022-12-13 14:30:00,749.53,750.6,749.18,750.6,2158.0,747.5136,748.5807,747.1645,748.5807,2158.0
2022-12-13 14:40:00,750.96,752.48,750.96,752.08,3388.0,748.9397,750.4556,748.9397,750.0567,3388.0
2022-12-13 14:50:00,752.07,752.07,749.79,750.19,2900.0,750.0467,750.0467,747.7729,748.1718,2900.0
2022-12-13 15:00:00,749.89,749.96,746.86,747.42,2721.0,747.8726,747.9424,744.8507,745.4092,2721.0
2022-12-13 15:10:00,747.08,748.4,746.4,748.21,3972.0,745.0702,746.3866,744.392,746.1971,3972.0
2022-12-13 15:20:00,747.96,749.86,747.96,749.85,2921.0,745.9478,747.8427,745.9478,747.8327,2921.0
2022-12-13 15:30:00,750.16,751.64,749.64,750.28,4592.0,748.1419,749.6179,747.6233,748.2615,4592.0
2022-12-13 15:40:00,749.79,751.28,749.48,749.69,4683.0,747.7729,749.2589,747.4637,747.6731,4683.0
2022-12-13 15:50:00,750.41,751.48,747.34,747.56,23752.0,748.3912,749.4583,745.3295,745.5489,23752.0
2022-12-14 09:30:00,741.28,747.5,741.28,744.79,15871.0,739.2858,745.489,739.2858,742.7863,15871.0
2022-12-14 09:40:00,745.64,749.21,745.64,747.3,1929.0,743.634,747.1944,743.634,745.2896,1929.0
2022-12-14 09:50:00,748.25,750.79,748.25,748.76,3003.0,746.237,748.7702,746.237,746.7456,3003.0
2022-12-14 10:00:00,747.72,749.08,746.81,748.1,6653.0,745.7084,747.0648,744.8009,746.0874,6653.0
2022-12-14 10:10:00,748.91,750.69,747.82,750.24,3870.0,746.8952,748.6704,745.8082,748.2217,3870.0
2022-12-14 10:20:00,749.96,751.82,749.96,751.11,2800.0,747.9424,749.7974,747.9424,749.0893,2800.0
2022-12-14 10:30:00,751.22,754.0,751.1,753.88,13082.0,749.199,751.9715,749.0793,751.8519,13082.0
2022-12-14 10:40:00,753.36,754.09,751.05,751.64,7947.0,751.3333,752.0613,749.0295,749.6179,7947.0
2022-12-14 10:50:00,751.43,751.59,750.42,750.96,1500.0,749.4085,749.568,748.4012,748.9397,1500.0
2022-12-14 11:00:00,751.34,751.39,750.74,750.76,633.0,749.3187,749.3686,748.7203,748.7403,633.0
2022-12-14 11:10:00,750.44,750.82,749.63,750.81,4948.0,748.4211,748.8001,747.6133,748.7901,4948.0
2022-12-14 11:20:00,751.2,752.65,751.08,752.64,3319.0,749.1791,750.6252,749.0594,750.6152,3319.0
2022-12-14 11:30:00,753.12,754.07,752.57,754.07,1515.0,751.0939,752.0414,750.5454,752.0414,1515.0
2022-12-14 11:40:00,754.06,754.29,753.13,753.13,2864.0,752.0314,752.2608,751.1039,751.1039,2864.0
2022-12-14 11:50:00,752.91,752.91,750.68,751.6,3651.0,750.8845,750.8845,748.6605,749.578,3651.0
2022-12-14 12:00:00,751.07,751.07,750.0,750.0,3059.0,749.0494,749.0494,747.9823,747.9823,3059.0
2022-12-14 12:10:00,749.94,749.94,748.2,748.55,4663.0,747.9225,747.9225,746.1871,746.5362,4663.0
2022-12-14 12:20:00,748.93,750.0,748.44,750.0,1466.0,746.9152,747.9823,746.4265,747.9823,1466.0
2022-12-14 12:30:00,749.97,751.62,749.97,751.62,850.0,747.9524,749.5979,747.9524,749.5979,850.0
2022-12-14 12:40:00,751.42,751.54,751.24,751.54,1205.0,749.3985,749.5182,749.219,749.5182,1205.0
2022-12-14 12:50:00,751.38,751.45,750.53,750.85,2224.0,749.3586,749.4284,748.5109,748.83,2224.0
2022-12-14 13:00:00,750.99,751.17,750.99,751.16,200.0,748.9696,749.1492,748.9696,749.1392,200.0
2022-12-14 13:10:00,751.5,751.5,750.84,750.94,1606.0,749.4783,749.4783,748.82,748.9198,1606.0
2022-12-14 13:20:00,751.21,751.37,750.74,751.0,1563.0,749.189,749.3486,748.7203,748.9796,1563.0
2022-12-14 13:30:00,751.5,754.46,751.5,754.46,2798.0,749.4783,752.4303,749.4783,752.4303,2798.0
2022-12-14 13:40:00,754.46,757.0,754.46,756.52,12910.0,752.4303,754.9635,752.4303,754.4848,12910.0
2022-12-14 13:50:00,756.47,756.47,755.05,755.67,3359.0,754.4349,754.4349,753.0187,753.637,3359.0
2022-12-14 14:00:00,754.93,754.93,745.0,747.16,6165.0,752.899,752.899,742.9958,745.1499,6165.0
2022-12-14 14:10:00,747.11,750.0,746.53,749.53,4431.0,745.1001,747.9823,744.5216,747.5136,4431.0
2022-12-14 14:20:00,750.14,750.14,748.37,748.83,3018.0,748.1219,748.1219,746.3567,746.8154,3018.0
2022-12-14 14:30:00,748.32,749.8,743.94,746.2,14624.0,746.3068,747.7828,741.9386,744.1925,14624.0
2022-12-14 14:40:00,746.17,749.44,744.51,748.25,5836.0,744.1626,747.4238,742.5071,746.237,5836.0
2022-12-14 14:50:00,747.53,750.92,746.23,750.76,4779.0,745.5189,748.8998,744.2224,748.7403,4779.0
2022-12-14 15:00:00,750.67,753.87,750.03,752.43,11379.0,748.6505,751.8419,748.0122,750.4058,11379.0
2022-12-14 15:10:00,753.16,755.28,752.7,753.65,3050.0,751.1338,753.2481,750.675,751.6225,3050.0
2022-12-14 15:20:00,753.34,754.54,749.04,749.08,7754.0,751.3133,752.5101,747.0249,747.0648,7754.0
2022-12-14 15:30:00,747.48,747.7,745.0,746.83,6683.0,745.4691,745.6885,742.9958,744.8208,6683.0
2022-12-14 15:40:00,746.96,749.49,746.87,748.18,14110.0,744.9505,747.4737,744.8607,746.1672,14110.0
2022-12-14 15:50:00,748.71,750.89,748.35,750.09,50149.0,746.6958,748.8699,746.3367,748.0721,50149.0
2022-12-15 09:30:00,748.18,748.18,743.72,744.58,11068.0,746.1672,746.1672,741.7192,742.5769,11068.0
2022-12-15 09:40:00,745.44,746.18,741.81,742.75,12888.0,743.4346,744.1726,739.8143,740.7518,12888.0
2022-12-15 09:50:00,743.89,743.91,741.39,741.39,3576.0,741.8887,741.9087,739.3955,739.3955,3576.0
2022-12-15 10:00:00,740.66,740.66,737.28,737.93,9700.0,738.6674,738.6674,735.2965,735.9448,9700.0
2022-12-15 10:10:00,738.59,740.12,736.13,736.13,1457.0,736.603,738.1289,734.1496,734.1496,1457.0
2022-12-15 10:20:00,736.87,737.63,736.2,736.64,2302.0,734.8876,735.6456,734.2194,734.6582,2302.0
2022-12-15 10:30:00,736.64,737.26,734.58,734.84,16449.0,734.6582,735.2766,732.6038,732.8631,16449.0
2022-12-15 10:40:00,734.84,736.67,734.83,735.93,15608.0,732.8631,734.6882,732.8531,733.9502,15608.0
2022-12-15 10:50:00,735.55,735.55,732.52,733.48,9176.0,733.5712,733.5712,730.5493,731.5067,9176.0
2022-12-15 11:00:00,733.96,733.96,732.52,732.52,3636.0,731.9855,731.9855,730.5493,730.5493,3636.0
2022-12-15 11:10:00,733.1,735.0,732.49,735.0,4371.0,731.1278,733.0227,730.5194,733.0227,4371.0
2022-12-15 11:20:00,735.0,735.42,733.01,735.26,6281.0,733.0227,733.4415,731.038,733.282,6281.0
2022-12-15 11:30:00,733.8,736.96,733.8,736.96,4018.0,731.8259,734.9774,731.8259,734.9774,4018.0
2022-12-15 11:40:00,736.8,736.92,735.43,736.46,4832.0,734.8178,734.9375,733.4515,734.4787,4832.0
2022-12-15 11:50:00,735.18,735.18,732.0,732.16,5012.0,733.2022,733.2022,730.0307,730.1903,5012.0
2022-12-15 12:00:00,733.13,733.86,730.33,730.72,1987.0,731.1577,731.8857,728.3652,728.7542,1987.0
2022-12-15 12:10:00,730.72,732.27,729.64,731.99,8797.0,728.7542,730.3,727.6771,730.0208,8797.0
2022-12-15 12:20:00,730.84,730.93,729.07,730.47,8710.0,728.8738,728.9636,727.1086,728.5048,8710.0
2022-12-15 12:30:00,730.79,731.43,730.13,730.43,1500.0,728.824,729.4623,728.1658,728.4649,1500.0
2022-12-15 12:40:00,730.58,731.02,730.0,730.41,10531.0,728.6145,729.0534,728.0361,728.445,10531.0
2022-12-15 12:50:00,730.77,730.89,728.12,728.88,5401.0,728.804,728.9237,726.1612,726.9191,5401.0
2022-12-15 13:00:00,729.08,729.49,728.08,728.4,12432.0,727.1186,727.5275,726.1213,726.4404,12432.0
2022-12-15 13:10:00,728.5,729.74,728.5,729.13,3719.0,726.5401,727.7768,726.5401,727.1684,3719.0
2022-12-15 13:20:00,729.13,729.46,729.13,729.17,2850.0,727.1684,727.4976,727.1684,727.2083,2850.0
2022-12-15 13:30:00,729.42,730.47,729.33,730.41,2632.0,727.4577,728.5048,727.3679,728.445,2632.0
2022-12-15 13:40:00,730.41,731.46,729.8,729.84,3268.0,728.445,729.4922,727.8366,727.8765,3268.0
2022-12-15 13:50:00,730.19,730.7,729.55,730.64,4488.0,728.2256,728.7342,727.5873,728.6744,4488.0
2022-12-15 14:00:00,730.61,730.74,729.73,729.88,3600.0,728.6445,728.7741,727.7668,727.9164,3600.0
2022-12-15 14:10:00,729.93,730.06,728.84,729.44,8989.0,727.9663,728.0959,726.8792,727.4776,8989.0
2022-12-15 14:20:00,729.44,730.39,729.41,730.39,2618.0,727.4776,728.4251,727.4477,728.4251,2618.0
2022-12-15 14:30:00,730.54,731.27,729.5,730.59,14043.0,728.5747,729.3027,727.5375,728.6245,14043.0
2022-12-15 14:40:00,730.95,731.96,730.85,730.88,2827.0,728.9835,729.9908,728.8838,728.9137,2827.0
2022-12-15 14:50:00,731.05,731.89,730.77,731.88,1687.0,729.0833,729.921,728.804,729.911,1687.0
2022-12-15 15:00:00,732.18,733.25,732.0,733.0,2784.0,730.2102,731.2774,730.0307,731.028,2784.0
2022-12-15 15:10:00,731.9,731.9,729.89,729.89,3433.0,729.931,729.931,727.9264,727.9264,3433.0
2022-12-15 15:20:00,730.0,731.18,729.83,731.18,1495.0,728.0361,729.2129,727.8666,729.2129,1495.0
2022-12-15 15:30:00,731.0,732.42,730.63,731.24,4574.0,729.0334,730.4496,728.6644,729.2728,4574.0
2022-12-15 15:40:00,731.39,732.49,730.36,731.63,7067.0,729.4224,730.5194,728.3951,729.6617,7067.0
2022-12-15 15:50:00,732.53,733.24,731.11,731.35,22585.0,730.5593,731.2674,729.1431,729.3825,22585.0
2022-12-16 09:30:00,723.61,732.48,720.71,730.71,145883.0,721.6633,730.5094,718.7711,728.7442,145883.0
2022-12-16 09:40:00,730.56,732.06,728.01,731.18,12610.0,728.5946,730.0906,726.0515,729.2129,12610.0
2022-12-16 09:50:00,730.53,732.29,729.77,731.32,6810.0,728.5647,730.3199,727.8067,729.3526,6810.0
2022-12-16 10:00:00,731.36,731.58,727.67,727.67,14346.0,729.3924,729.6119,725.7124,725.7124,14346.0
2022-12-16 10:10:00,727.71,728.25,724.59,727.24,22160.0,725.7523,726.2908,722.6407,725.2835,22160.0
2022-12-16 10:20:00,727.54,729.62,726.11,726.11,4345.0,725.5827,727.6571,724.1566,724.1566,4345.0
2022-12-16 10:30:00,726.09,726.1,722.52,723.68,8864.0,724.1366,724.1466,720.5762,721.7331,8864.0
2022-12-16 10:40:00,723.51,725.22,723.5,724.36,4546.0,721.5636,723.269,721.5536,722.4113,4546.0
2022-12-16 10:50:00,724.1,724.73,722.88,723.85,3622.0,722.152,722.7803,720.9353,721.9027,3622.0
2022-12-16 11:00:00,724.19,724.52,722.13,722.2,4812.0,722.2417,722.5708,720.1873,720.2571,4812.0
2022-12-16 11:10:00,722.79,726.28,722.12,724.8,18491.0,720.8455,724.3261,720.1773,722.8501,18491.0
2022-12-16 11:20:00,725.54,727.48,725.11,727.23,5025.0,723.5881,725.5229,723.1593,725.2736,5025.0
2022-12-16 11:30:00,727.13,728.19,726.75,727.63,2000.0,725.1738,726.231,724.7948,725.6725,2000.0
2022-12-16 11:40:00,727.48,727.48,725.58,726.38,2953.0,725.5229,725.5229,723.628,724.4258,2953.0
2022-12-16 11:50:00,726.32,726.67,724.86,725.99,15168.0,724.366,724.7151,722.9099,724.0369,15168.0
2022-12-16 12:00:00,726.12,726.47,724.4,724.48,1673.0,724.1665,724.5156,722.4512,722.531,1673.0
2022-12-16 12:10:00,724.33,725.67,724.3,725.67,3023.0,722.3814,723.7178,722.3514,723.7178,3023.0
2022-12-16 12:20:00,725.68,725.86,724.38,725.21,2643.0,723.7277,723.9072,722.4312,723.259,2643.0
2022-12-16 12:30:00,725.21,726.46,724.99,726.46,2821.0,723.259,724.5056,723.0396,724.5056,2821.0
2022-12-16 12:40:00,726.1,726.36,724.23,724.24,2217.0,724.1466,724.4059,722.2816,722.2916,2217.0
2022-12-16 12:50:00,724.14,724.57,722.88,723.68,4999.0,722.1919,722.6207,720.9353,721.7331,4999.0
2022-12-16 13:00:00,723.14,723.52,722.52,723.21,4603.0,721.1946,721.5735,720.5762,721.2644,4603.0
2022-12-16 13:10:00,723.43,724.75,723.43,723.5,3215.0,721.4838,722.8002,721.4838,721.5536,3215.0
2022-12-16 13:20:00,723.65,724.92,723.65,723.69,3576.0,721.7032,722.9698,721.7032,721.7431,3576.0
2022-12-16 13:30:00,723.69,725.13,723.69,724.56,3200.0,721.7431,723.1792,721.7431,722.6107,3200.0
2022-12-16 13:40:00,724.48,724.48,722.79,724.01,4400.0,722.531,722.531,720.8455,722.0622,4400.0
2022-12-16 13:50:00,724.21,724.22,723.59,723.68,2700.0,722.2617,722.2717,721.6433,721.7331,2700.0
2022-12-16 14:00:00,723.63,724.48,722.7,724.48,4120.0,721.6832,722.531,720.7557,722.531,4120.0
2022-12-16 14:10:00,724.21,724.88,723.92,724.32,1600.0,722.2617,722.9299,721.9725,722.3714,1600.0
2022-12-16 14:20:00,724.38,724.55,723.89,724.38,1804.0,722.4312,722.6008,721.9425,722.4312,1804.0
2022-12-16 14:30:00,724.1,724.13,722.7,723.25,2913.0,722.152,722.1819,720.7557,721.3043,2913.0
2022-12-16 14:40:00,723.58,724.33,723.31,723.96,2927.0,721.6334,722.3814,721.3641,722.0124,2927.0
2022-12-16 14:50:00,724.99,727.2,724.99,726.28,4644.0,723.0396,725.2436,723.0396,724.3261,4644.0
2022-12-16 15:00:00,726.56,727.64,726.39,727.64,2405.0,724.6054,725.6825,724.4358,725.6825,2405.0
2022-12-16 15:10:00,727.47,729.43,727.47,728.46,5076.0,725.5129,727.4676,725.5129,726.5002,5076.0
2022-12-16 15:20:00,728.51,729.49,728.34,728.7,5343.0,726.5501,727.5275,726.3806,726.7396,5343.0
2022-12-16 15:30:00,728.71,730.07,728.71,729.34,6574.0,726.7496,728.1059,726.7496,727.3779,6574.0
2022-12-16 15:40:00,729.42,729.74,727.33,727.33,7546.0,727.4577,727.7768,725.3733,725.3733,7546.0
2022-12-16 15:50:00,727.33,727.52,720.57,722.85,182389.0,725.3733,725.5628,718.6315,720.9053,182389.0
2022-12-19 09:30:00,720.99,722.84,719.45,719.61,10062.0,719.0503,720.8954,717.5145,717.6741,10062.0
2022-12-19 09:40:00,720.79,724.87,713.71,714.33,9179.0,718.8509,722.9199,711.7899,712.4083,9179.0
2022-12-19 09:50:00,713.86,715.86,712.99,715.86,2550.0,711.9395,713.9341,711.0719,713.9341,2550.0
2022-12-19 10:00:00,714.96,720.39,714.6,720.39,14915.0,713.0366,718.452,712.6775,718.452,14915.0
2022-12-19 10:10:00,720.01,720.71,719.06,720.29,3037.0,718.073,718.7711,717.1255,718.3522,3037.0
2022-12-19 10:20:00,720.48,721.41,719.55,719.93,2088.0,718.5417,719.4692,717.6142,717.9932,2088.0
2022-12-19 10:30:00,719.62,720.12,717.8,718.19,2543.0,717.684,718.1827,715.8689,716.2579,2543.0
2022-12-19 10:40:00,718.2,719.63,718.02,719.63,2038.0,716.2679,717.694,716.0883,717.694,2038.0
2022-12-19 10:50:00,719.48,720.36,719.33,720.3,3820.0,717.5444,718.422,717.3948,718.3622,3820.0
2022-12-19 11:00:00,721.01,723.0,720.2,723.0,2455.0,719.0703,721.0549,718.2625,721.0549,2455.0
2022-12-19 11:10:00,723.01,724.1,722.28,723.96,1900.0,721.0649,722.152,720.3369,722.0124,1900.0
2022-12-19 11:20:00,724.44,724.99,722.73,723.23,4100.0,722.4911,723.0396,720.7857,721.2843,4100.0
2022-12-19 11:30:00,722.57,722.58,720.49,721.51,2437.0,720.6261,720.6361,718.5517,719.5689,2437.0
2022-12-19 11:40:00,721.53,722.09,720.9,721.4,3632.0,719.5889,720.1474,718.9606,719.4592,3632.0
2022-12-19 11:50:00,721.52,722.02,720.28,720.66,3069.0,719.5789,720.0776,718.3423,718.7212,3069.0
2022-12-19 12:00:00,720.33,720.61,719.41,719.89,3416.0,718.3921,718.6714,717.4746,717.9533,3416.0
2022-12-19 12:10:00,719.75,719.75,719.21,719.5,1893.0,717.8137,717.8137,717.2751,717.5644,1893.0
2022-12-19 12:20:00,719.64,719.96,719.11,719.11,1410.0,717.704,718.0231,717.1754,717.1754,1410.0
2022-12-19 12:30:00,719.2,719.61,718.98,719.14,2666.0,717.2652,717.6741,717.0458,717.2053,2666.0
2022-12-19 12:40:00,719.13,720.9,719.13,720.9,1510.0,717.1953,718.9606,717.1953,718.9606,1510.0
2022-12-19 12:50:00,720.59,720.6,720.33,720.34,1126.0,718.6514,718.6614,718.3921,718.4021,1126.0
2022-12-19 13:00:00,720.38,721.65,720.38,721.39,4513.0,718.442,719.7086,718.442,719.4493,4513.0
2022-12-19 13:10:00,721.5,722.06,721.49,721.62,675.0,719.559,720.1175,719.549,719.6786,675.0
2022-12-19 13:20:00,722.4,723.63,722.4,723.24,1167.0,720.4566,721.6832,720.4566,721.2943,1167.0
2022-12-19 13:30:00,723.95,724.79,722.87,724.79,4302.0,722.0024,722.8401,720.9253,722.8401,4302.0
2022-12-19 13:40:00,724.8,726.15,724.8,725.63,2297.0,722.8501,724.1965,722.8501,723.6779,2297.0
2022-12-19 13:50:00,725.22,725.86,724.81,725.47,8045.0,723.269,723.9072,722.8601,723.5183,8045.0
2022-12-19 14:00:00,725.26,726.04,724.59,725.55,5591.0,723.3089,724.0868,722.6407,723.5981,5591.0
2022-12-19 14:10:00,725.44,725.44,724.05,724.23,2200.0,723.4884,723.4884,722.1021,722.2816,2200.0
2022-12-19 14:20:00,723.64,723.64,722.39,722.39,1220.0,721.6932,721.6932,720.4466,720.4466,1220.0
2022-12-19 14:30:00,722.29,722.4,721.83,721.83,1300.0,720.3468,720.4566,719.8881,719.8881,1300.0
2022-12-19 14:40:00,721.3,721.66,718.7,719.53,5366.0,719.3595,719.7185,716.7665,717.5943,5366.0
2022-12-19 14:50:00,718.95,719.15,718.63,719.14,700.0,717.0158,717.2153,716.6967,717.2053,700.0
2022-12-19 15:00:00,718.54,718.83,718.01,718.01,1500.0,716.6069,716.8962,716.0784,716.0784,1500.0
2022-12-19 15:10:00,718.28,718.28,717.55,717.97,1140.0,716.3476,716.3476,715.6196,716.0385,1140.0
2022-12-19 15:20:00,717.96,719.0,717.05,718.56,6936.0,716.0285,717.0657,715.1209,716.6269,6936.0
2022-12-19 15:30:00,718.37,719.6,718.37,718.79,4300.0,716.4374,717.6641,716.4374,716.8563,4300.0
2022-12-19 15:40:00,718.76,720.44,718.76,719.81,5388.0,716.8263,718.5018,716.8263,717.8735,5388.0
2022-12-19 15:50:00,720.31,722.9,720.28,720.84,10466.0,718.3722,720.9552,718.3423,718.9007,10466.0
2022-12-20 09:30:00,725.24,729.6,723.03,726.51,33418.0,723.2889,727.6372,721.0849,724.5555,33418.0
2022-12-20 09:40:00,725.47,726.25,722.96,724.22,25713.0,723.5183,724.2962,721.015,722.2717,25713.0
2022-12-20 09:50:00,723.73,727.59,723.73,727.59,14988.0,721.783,725.6326,721.783,725.6326,14988.0
2022-12-20 10:00:00,727.46,732.53,726.92,732.13,14863.0,725.5029,730.5593,724.9644,730.1604,14863.0
2022-12-20 10:10:00,732.06,736.32,731.62,735.84,4902.0,730.0906,734.3391,729.6517,733.8604,4902.0
2022-12-20 10:20:00,736.48,738.29,735.64,736.18,2893.0,734.4987,736.3038,733.6609,734.1995,2893.0
2022-12-20 10:30:00,736.41,737.48,735.4,736.84,1740.0,734.4289,735.496,733.4216,734.8577,1740.0
2022-12-20 10:40:00,736.39,737.27,736.02,736.38,4624.0,734.4089,735.2865,734.0399,734.3989,4624.0
2022-12-20 10:50:00,735.94,736.23,734.25,734.98,4999.0,733.9601,734.2493,732.2747,733.0027,4999.0
2022-12-20 11:00:00,734.61,735.22,732.37,732.84,4412.0,732.6337,733.2421,730.3997,730.8685,4412.0
2022-12-20 11:10:00,732.32,734.67,730.13,731.2,9212.0,730.3499,732.6935,728.1658,729.2329,9212.0
2022-12-20 11:20:00,730.98,731.7,728.0,730.0,12393.0,729.0135,729.7315,726.0415,728.0361,12393.0
2022-12-20 11:30:00,730.3,731.26,729.67,729.73,1840.0,728.3353,729.2927,727.707,727.7668,1840.0
2022-12-20 11:40:00,729.66,729.76,729.18,729.19,1015.0,727.697,727.7968,727.2183,727.2283,1015.0
2022-12-20 11:50:00,729.62,731.32,729.05,731.32,1659.0,727.6571,729.3526,727.0887,729.3526,1659.0
2022-12-20 12:00:00,732.17,733.05,731.64,733.05,2523.0,730.2003,731.0779,729.6717,731.0779,2523.0
2022-12-20 12:10:00,732.8,732.96,731.49,731.49,2659.0,730.8286,730.9881,729.5221,729.5221,2659.0
2022-12-20 12:20:00,731.66,732.15,731.38,732.03,1057.0,729.6916,730.1803,729.4124,730.0606,1057.0
2022-12-20 12:30:00,730.76,730.82,729.89,729.94,2593.0,728.7941,728.8539,727.9264,727.9763,2593.0
2022-12-20 12:40:00,729.96,731.33,729.96,730.14,1314.0,727.9962,729.3625,727.9962,728.1757,1314.0
2022-12-20 12:50:00,730.66,730.66,729.94,730.62,600.0,728.6943,728.6943,727.9763,728.6544,600.0
2022-12-20 13:00:00,731.38,731.75,730.47,730.93,5073.0,729.4124,729.7814,728.5048,728.9636,5073.0
2022-12-20 13:10:00,730.56,733.13,730.06,731.84,3520.0,728.5946,731.1577,728.0959,729.8712,3520.0
2022-12-20 13:20:00,732.11,732.96,732.07,732.88,1100.0,730.1404,730.9881,730.1005,730.9084,1100.0
2022-12-20 13:30:00,733.16,734.28,733.16,733.79,1631.0,731.1876,732.3046,731.1876,731.8159,1631.0
2022-12-20 13:40:00,733.77,733.77,732.46,732.51,1620.0,731.796,731.796,730.4895,730.5394,1620.0
2022-12-20 13:50:00,733.14,733.14,732.64,732.65,749.0,731.1677,731.1677,730.669,730.679,749.0
2022-12-20 14:00:00,732.93,732.93,731.84,731.92,1845.0,730.9582,730.9582,729.8712,729.9509,1845.0
2022-12-20 14:10:00,733.17,733.36,732.52,732.74,2020.0,731.1976,731.3871,730.5493,730.7687,2020.0
2022-12-20 14:20:00,732.45,732.6,730.11,730.5,3010.0,730.4795,730.6291,728.1458,728.5348,3010.0
2022-12-20 14:30:00,730.06,730.06,729.3,729.7,3000.0,728.0959,728.0959,727.338,727.7369,3000.0
2022-12-20 14:40:00,729.54,729.98,728.91,729.96,3338.0,727.5773,728.0162,726.949,727.9962,3338.0
2022-12-20 14:50:00,729.53,730.47,729.53,730.47,1104.0,727.5674,728.5048,727.5674,728.5048,1104.0
2022-12-20 15:00:00,730.08,730.08,729.2,729.97,8354.0,728.1159,728.1159,727.2383,728.0062,8354.0
2022-12-20 15:10:00,730.16,731.58,730.16,730.98,3750.0,728.1957,729.6119,728.1957,729.0135,3750.0
2022-12-20 15:20:00,730.97,733.93,730.88,733.93,3780.0,729.0035,731.9555,728.9137,731.9555,3780.0
2022-12-20 15:30:00,733.87,735.84,733.87,734.68,11819.0,731.8957,733.8604,731.8957,732.7035,11819.0
2022-12-20 15:40:00,734.66,735.66,733.35,733.6,9230.0,732.6836,733.6809,731.3771,731.6264,9230.0
2022-12-20 15:50:00,733.4,734.42,732.74,733.61,25674.0,731.427,732.4442,730.7687,731.6364,25674.0
2022-12-21 09:30:00,734.98,736.87,733.86,736.87,8580.0,733.0027,734.8876,731.8857,734.8876,8580.0
2022-12-21 09:40:00,736.56,739.31,735.31,738.8,10779.0,734.5785,737.3211,733.3318,736.8124,10779.0
2022-12-21 09:50:00,739.05,741.57,738.67,741.54,34010.0,737.0618,739.575,736.6828,739.5451,34010.0
2022-12-21 10:00:00,740.96,745.8,740.92,744.85,27082.0,738.9666,743.7936,738.9267,742.8462,27082.0
2022-12-21 10:10:00,743.66,749.65,742.98,749.16,15452.0,741.6594,747.6332,740.9812,747.1446,15452.0
2022-12-21 10:20:00,749.16,749.16,746.02,747.97,5787.0,747.1446,747.1446,744.013,745.9578,5787.0
2022-12-21 10:30:00,748.57,751.1,747.71,750.87,13453.0,746.5561,749.0793,745.6985,748.85,13453.0
2022-12-21 10:40:00,750.58,750.6,749.81,750.03,4194.0,748.5607,748.5807,747.7928,748.0122,4194.0
2022-12-21 10:50:00,750.06,751.6,750.06,751.51,4008.0,748.0421,749.578,748.0421,749.4882,4008.0
2022-12-21 11:00:00,751.88,754.0,751.88,754.0,5908.0,749.8572,751.9715,749.8572,751.9715,5908.0
2022-12-21 11:10:00,754.13,754.86,751.26,751.26,11622.0,752.1012,752.8292,749.2389,749.2389,11622.0
2022-12-21 11:20:00,750.79,751.19,750.1,750.7,2087.0,748.7702,749.1691,748.082,748.6804,2087.0
2022-12-21 11:30:00,751.06,751.06,749.98,750.36,2556.0,749.0394,749.0394,747.9624,748.3413,2556.0
2022-12-21 11:40:00,750.01,750.46,749.03,749.35,1811.0,747.9923,748.4411,747.0149,747.334,1811.0
2022-12-21 11:50:00,748.97,750.23,748.97,750.23,2031.0,746.9551,748.2117,746.9551,748.2117,2031.0
2022-12-21 12:00:00,749.76,749.93,749.12,749.44,2901.0,747.7429,747.9125,747.1047,747.4238,2901.0
2022-12-21 12:10:00,749.28,750.0,747.56,747.56,5300.0,747.2642,747.9823,745.5489,745.5489,5300.0
2022-12-21 12:20:00,747.03,747.49,747.02,747.45,801.0,745.0203,745.4791,745.0103,745.4392,801.0
2022-12-21 12:30:00,747.46,748.3,746.97,747.64,1507.0,745.4491,746.2869,744.9605,745.6286,1507.0
2022-12-21 12:40:00,747.4,747.84,746.52,746.52,1521.0,745.3893,745.8281,744.5117,744.5117,1521.0
2022-12-21 12:50:00,746.03,746.14,745.41,745.91,1920.0,744.023,744.1327,743.4046,743.9033,1920.0
2022-12-21 13:00:00,746.44,747.73,746.44,747.54,1111.0,744.4319,745.7184,744.4319,745.5289,1111.0
2022-12-21 13:10:00,747.27,747.27,744.78,744.88,3346.0,745.2596,745.2596,742.7763,742.8761,3346.0
2022-12-21 13:20:00,744.82,744.82,742.7,742.83,1500.0,742.8162,742.8162,740.7019,740.8316,1500.0
2022-12-21 13:30:00,743.07,743.19,742.73,742.94,1006.0,741.0709,741.1906,740.7319,740.9413,1006.0
2022-12-21 13:40:00,742.22,743.39,742.22,743.38,800.0,740.2232,741.3901,740.2232,741.3801,800.0
2022-12-21 13:50:00,743.79,743.91,741.7,741.7,3508.0,741.789,741.9087,739.7046,739.7046,3508.0
2022-12-21 14:00:00,741.78,743.44,741.55,741.57,6641.0,739.7844,741.4399,739.555,739.575,6641.0
2022-12-21 14:10:00,741.15,742.28,741.07,742.28,4188.0,739.1561,740.2831,739.0763,740.2831,4188.0
2022-12-21 14:20:00,742.05,742.05,739.85,740.21,2389.0,740.0537,740.0537,737.8596,738.2186,2389.0
2022-12-21 14:30:00,740.81,740.81,739.81,740.17,809.0,738.817,738.817,737.8197,738.1787,809.0
2022-12-21 14:40:00,739.87,740.38,739.33,739.33,1400.0,737.8796,738.3882,737.341,737.341,1400.0
2022-12-21 14:50:00,739.36,739.36,738.13,738.35,1400.0,737.3709,737.3709,736.1442,736.3636,1400.0
2022-12-21 15:00:00,738.32,738.32,736.5,736.85,1402.0,736.3337,736.3337,734.5186,734.8677,1402.0
2022-12-21 15:10:00,736.88,738.12,736.87,737.27,3037.0,734.8976,736.1343,734.8876,735.2865,3037.0
2022-12-21 15:20:00,736.91,737.07,734.22,734.22,4076.0,734.9275,735.0871,732.2448,732.2448,4076.0
2022-12-21 15:30:00,734.69,735.98,734.54,735.84,3414.0,732.7135,734.0,732.5639,733.8604,3414.0
2022-12-21 15:40:00,735.7,735.89,734.24,734.87,5030.0,733.7208,733.9103,732.2647,732.893,5030.0
2022-12-21 15:50:00,735.11,736.73,733.2,736.42,25713.0,733.1324,734.748,731.2275,734.4388,25713.0
2022-12-22 09:30:00,736.08,736.5,731.96,734.25,8161.0,734.0997,734.5186,729.9908,732.2747,8161.0
2022-12-22 09:40:00,733.39,733.66,728.7,732.64,7258.0,731.417,731.6863,726.7396,730.669,7258.0
2022-12-22 09:50:00,732.13,733.03,731.08,731.66,3032.0,730.1604,731.058,729.1132,729.6916,3032.0
2022-12-22 10:00:00,732.32,732.64,729.86,731.14,6322.0,730.3499,730.669,727.8965,729.173,6322.0
2022-12-22 10:10:00,731.04,732.44,731.0,731.74,1735.0,729.0733,730.4695,729.0334,729.7714,1735.0
2022-12-22 10:20:00,731.52,732.71,730.26,732.61,8223.0,729.552,730.7388,728.2954,730.6391,8223.0
2022-12-22 10:30:00,732.19,736.13,731.74,736.12,36990.0,730.2202,734.1496,729.7714,734.1396,36990.0
2022-12-22 10:40:00,735.49,736.06,733.5,735.24,26654.0,733.5113,734.0798,731.5267,733.262,26654.0
2022-12-22 10:50:00,735.25,735.25,732.82,732.94,9380.0,733.272,733.272,730.8485,730.9682,9380.0
2022-12-22 11:00:00,732.36,732.92,730.93,730.93,7394.0,730.3898,730.9482,728.9636,728.9636,7394.0
2022-12-22 11:10:00,730.66,731.59,730.42,731.59,1490.0,728.6943,729.6218,728.455,729.6218,1490.0
2022-12-22 11:20:00,731.59,732.85,731.59,732.32,2300.0,729.6218,730.8784,729.6218,730.3499,2300.0
2022-12-22 11:30:00,733.0,733.37,731.96,731.96,1386.0,731.028,731.397,729.9908,729.9908,1386.0
2022-12-22 11:40:00,731.74,732.18,731.35,731.35,306.0,729.7714,730.2102,729.3825,729.3825,306.0
2022-12-22 11:50:00,732.23,732.94,731.8,732.94,400.0,730.2601,730.9682,729.8313,730.9682,400.0
2022-12-22 12:00:00,732.53,733.07,732.38,732.48,1800.0,730.5593,731.0978,730.4097,730.5094,1800.0
2022-12-22 12:10:00,733.75,733.87,733.16,733.73,1400.0,731.776,731.8957,731.1876,731.7561,1400.0
2022-12-22 12:20:00,733.99,733.99,731.59,731.6,2391.0,732.0154,732.0154,729.6218,729.6318,2391.0
2022-12-22 12:30:00,730.85,731.05,730.16,730.89,1481.0,728.8838,729.0833,728.1957,728.9237,1481.0
2022-12-22 12:40:00,730.49,730.49,728.95,729.84,956.0,728.5248,728.5248,726.9889,727.8765,956.0
2022-12-22 12:50:00,729.7,729.85,729.35,729.43,1150.0,727.7369,727.8865,727.3879,727.4676,1150.0
2022-12-22 13:00:00,729.2,729.2,726.16,727.26,2086.0,727.2383,727.2383,724.2064,725.3035,2086.0
2022-12-22 13:10:00,727.6,727.97,727.59,727.7,400.0,725.6426,726.0116,725.6326,725.7423,400.0
2022-12-22 13:20:00,727.87,727.88,727.32,727.82,900.0,725.9118,725.9218,725.3633,725.862,900.0
2022-12-22 13:30:00,727.09,727.09,726.05,726.76,1903.0,725.1339,725.1339,724.0967,724.8048,1903.0
2022-12-22 13:40:00,726.87,726.98,726.66,726.66,500.0,724.9145,725.0242,724.7051,724.7051,500.0
2022-12-22 13:50:00,726.63,726.68,726.2,726.68,1825.0,724.6752,724.725,724.2463,724.725,1825.0
2022-12-22 14:00:00,727.03,727.53,726.42,727.42,1979.0,725.0741,725.5727,724.4657,725.463,1979.0
2022-12-22 14:10:00,727.46,728.35,727.46,728.35,1356.0,725.5029,726.3905,725.5029,726.3905,1356.0
2022-12-22 14:20:00,728.01,729.69,727.88,729.69,2300.0,726.0515,727.7269,725.9218,727.7269,2300.0
2022-12-22 14:30:00,729.75,730.01,729.39,729.39,800.0,727.7868,728.0461,727.4277,727.4277,800.0
2022-12-22 14:40:00,729.56,729.59,728.9,729.51,800.0,727.5973,727.6272,726.9391,727.5474,800.0
2022-12-22 14:50:00,729.91,731.85,729.91,731.85,4900.0,727.9463,729.8811,727.9463,729.8811,4900.0
2022-12-22 15:00:00,731.86,732.08,730.75,732.08,1693.0,729.8911,730.1105,728.7841,730.1105,1693.0
2022-12-22 15:10:00,731.72,731.72,730.5,731.53,2380.0,729.7515,729.7515,728.5348,729.562,2380.0
2022-12-22 15:20:00,730.77,732.64,730.72,732.64,2660.0,728.804,730.669,728.7542,730.669,2660.0
2022-12-22 15:30:00,733.25,733.44,731.97,732.6,2984.0,731.2774,731.4669,730.0008,730.6291,2984.0
2022-12-22 15:40:00,732.92,733.33,731.12,733.27,5888.0,730.9482,731.3571,729.1531,731.2973,5888.0
2022-12-22 15:50:00,733.26,735.18,732.87,733.72,22796.0,731.2873,733.2022,730.8984,731.7461,22796.0
2022-12-23 09:30:00,733.96,733.96,730.59,730.59,4062.0,731.9855,731.9855,728.6245,728.6245,4062.0
2022-12-23 09:40:00,733.44,733.44,731.68,732.29,1341.0,731.4669,731.4669,729.7116,730.3199,1341.0
2022-12-23 09:50:00,731.3,732.4,730.62,731.38,1400.0,729.3326,730.4296,728.6544,729.4124,1400.0
2022-12-23 10:00:00,734.95,735.0,730.5,731.34,1798.0,732.9728,733.0227,728.5348,729.3725,1798.0
2022-12-23 10:10:00,734.52,734.52,732.33,734.5,1160.0,732.5439,732.5439,730.3598,732.524,1160.0
2022-12-23 10:20:00,733.08,733.88,732.84,733.84,4984.0,731.1078,731.9057,730.8685,731.8658,4984.0
2022-12-23 10:30:00,734.51,735.6,733.0,734.57,10062.0,732.534,733.621,731.028,732.5938,10062.0
2022-12-23 10:40:00,733.91,735.21,733.65,734.95,1870.0,731.9356,733.2321,731.6763,732.9728,1870.0
2022-12-23 10:50:00,734.5,734.5,729.76,729.76,8658.0,732.524,732.524,727.7968,727.7968,8658.0
2022-12-23 11:00:00,730.23,730.75,728.22,728.22,2685.0,728.2655,728.7841,726.2609,726.2609,2685.0
2022-12-23 11:10:00,728.54,730.96,728.13,730.96,7431.0,726.58,728.9935,726.1711,728.9935,7431.0
2022-12-23 11:20:00,730.12,730.13,727.21,727.67,1400.0,728.1558,728.1658,725.2536,725.7124,1400.0
2022-12-23 11:30:00,728.08,730.37,728.06,729.48,4700.0,726.1213,728.4051,726.1013,727.5175,4700.0
2022-12-23 11:40:00,729.67,729.67,727.67,727.67,1200.0,727.707,727.707,725.7124,725.7124,1200.0
2022-12-23 11:50:00,728.07,728.07,726.8,727.01,914.0,726.1113,726.1113,724.8447,725.0541,914.0
2022-12-23 12:00:00,726.92,727.25,725.41,725.78,3178.0,724.9644,725.2935,723.4585,723.8275,3178.0
2022-12-23 12:10:00,725.68,725.82,725.66,725.66,500.0,723.7277,723.8674,723.7078,723.7078,500.0
2022-12-23 12:20:00,725.79,726.81,725.6,726.81,1773.0,723.8374,724.8547,723.6479,724.8547,1773.0
2022-12-23 12:30:00,726.25,726.81,725.06,725.06,2830.0,724.2962,724.8547,723.1094,723.1094,2830.0
2022-12-23 12:40:00,724.66,725.28,723.15,723.17,2670.0,722.7105,723.3288,721.2045,721.2245,2670.0
2022-12-23 12:50:00,723.3,724.11,722.58,724.01,3206.0,721.3541,722.162,720.6361,722.0622,3206.0
2022-12-23 13:00:00,723.86,723.95,723.39,723.94,836.0,721.9126,722.0024,721.4439,721.9924,836.0
2022-12-23 13:10:00,723.73,723.74,723.2,723.2,3351.0,721.783,721.7929,721.2544,721.2544,3351.0
2022-12-23 13:20:00,722.89,723.19,721.68,721.68,2388.0,720.9452,721.2444,719.7385,719.7385,2388.0
2022-12-23 13:30:00,721.88,722.39,721.67,721.71,1380.0,719.9379,720.4466,719.7285,719.7684,1380.0
2022-12-23 13:40:00,721.7,721.7,719.61,720.08,6340.0,719.7584,719.7584,717.6741,718.1428,6340.0
2022-12-23 13:50:00,720.08,720.53,720.01,720.37,1449.0,718.1428,718.5916,718.073,718.432,1449.0
2022-12-23 14:00:00,719.85,720.5,719.28,720.5,3071.0,717.9134,718.5617,717.3449,718.5617,3071.0
2022-12-23 14:10:00,720.13,720.4,719.82,720.19,1600.0,718.1927,718.4619,717.8835,718.2525,1600.0
2022-12-23 14:20:00,719.84,719.84,718.36,719.78,2600.0,717.9034,717.9034,716.4274,717.8436,2600.0
2022-12-23 14:30:00,719.34,719.56,718.98,719.5,3473.0,717.4048,717.6242,717.0458,717.5644,3473.0
2022-12-23 14:40:00,719.43,719.7,718.41,718.54,2100.0,717.4945,717.7638,716.4773,716.6069,2100.0
2022-12-23 14:50:00,718.65,720.38,718.64,720.0,2805.0,716.7166,718.442,716.7067,718.063,2805.0
2022-12-23 15:00:00,719.87,720.39,718.53,718.77,3523.0,717.9334,718.452,716.597,716.8363,3523.0
2022-12-23 15:10:00,718.75,721.91,718.75,721.6,8268.0,716.8164,719.9679,716.8164,719.6587,8268.0
2022-12-23 15:20:00,721.83,722.06,720.74,721.24,3200.0,719.8881,720.1175,718.801,719.2997,3200.0
2022-12-23 15:30:00,721.21,721.58,719.88,720.75,5267.0,719.2698,719.6388,717.9433,718.811,5267.0
2022-12-23 15:40:00,721.14,724.5,721.14,724.47,12464.0,719.1999,722.5509,719.1999,722.521,12464.0
2022-12-23 15:50:00,724.36,726.83,723.24,726.75,27456.0,722.4113,724.8746,721.2943,724.7948,27456.0
2022-12-27 09:30:00,726.44,727.46,718.8,721.93,21550.0,724.4857,725.5029,716.8662,719.9878,21550.0
2022-12-27 09:40:00,722.37,723.09,717.02,718.22,11144.0,720.4266,721.1447,715.091,716.2878,11144.0
2022-12-27 09:50:00,718.27,718.27,714.53,717.44,21321.0,716.3377,716.3377,712.6077,715.5099,21321.0
2022-12-27 10:00:00,716.48,717.04,715.66,717.02,8283.0,714.5525,715.111,713.7347,715.091,8283.0
2022-12-27 10:10:00,716.45,717.64,714.5,717.29,14510.0,714.5226,715.7094,712.5778,715.3603,14510.0
2022-12-27 10:20:00,717.24,718.4,715.45,716.09,11387.0,715.3104,716.4673,713.5252,714.1635,11387.0
2022-12-27 10:30:00,715.46,715.58,714.68,714.92,5210.0,713.5352,713.6549,712.7573,712.9967,5210.0
2022-12-27 10:40:00,714.73,716.67,714.6,715.9,2957.0,712.8072,714.742,712.6775,713.974,2957.0
2022-12-27 10:50:00,715.54,716.14,713.4,713.42,2900.0,713.615,714.2134,711.4808,711.5007,2900.0
2022-12-27 11:00:00,713.67,714.24,712.12,714.24,6353.0,711.75,712.3185,710.2042,712.3185,6353.0
2022-12-27 11:10:00,713.55,715.1,712.27,712.27,2653.0,711.6304,713.1762,710.3538,710.3538,2653.0
2022-12-27 11:20:00,712.14,713.18,711.57,712.97,3114.0,710.2242,711.2614,709.6557,711.0519,3114.0
2022-12-27 11:30:00,713.41,713.75,712.5,712.5,1200.0,711.4907,711.8298,710.5832,710.5832,1200.0
2022-12-27 11:40:00,712.77,714.72,712.65,714.72,1400.0,710.8525,712.7972,710.7328,712.7972,1400.0
2022-12-27 11:50:00,714.71,714.71,712.71,713.8,2317.0,712.7872,712.7872,710.7926,711.8797,2317.0
2022-12-27 12:00:00,713.82,714.65,713.82,714.16,600.0,711.8996,712.7274,711.8996,712.2387,600.0
2022-12-27 12:10:00,714.22,715.31,714.22,714.78,2080.0,712.2986,713.3856,712.2986,712.8571,2080.0
2022-12-27 12:20:00,714.32,714.32,713.44,713.6,1100.0,712.3983,712.3983,711.5207,711.6802,1100.0
2022-12-27 12:30:00,713.43,714.17,712.14,714.16,5406.0,711.5107,712.2487,710.2242,712.2387,5406.0
2022-12-27 12:40:00,713.65,713.86,711.64,711.82,1873.0,711.7301,711.9395,709.7255,709.905,1873.0
2022-12-27 12:50:00,711.43,712.74,711.43,712.13,2100.0,709.5161,710.8225,709.5161,710.2142,2100.0
2022-12-27 13:00:00,713.08,713.76,712.72,712.8,1716.0,711.1616,711.8398,710.8026,710.8824,1716.0
2022-12-27 13:10:00,712.9,713.26,712.8,713.11,2999.0,710.9821,711.3411,710.8824,711.1915,2999.0
2022-12-27 13:20:00,713.11,713.11,712.47,712.72,2660.0,711.1915,711.1915,710.5533,710.8026,2660.0
2022-12-27 13:30:00,712.57,712.72,711.7,711.71,1737.0,710.653,710.8026,709.7853,709.7953,1737.0
2022-12-27 13:40:00,711.43,712.04,711.33,711.57,3500.0,709.5161,710.1244,709.4163,709.6557,3500.0
2022-12-27 13:50:00,711.58,711.6,710.0,710.48,4388.0,709.6657,709.6856,708.0899,708.5686,4388.0
2022-12-27 14:00:00,710.44,711.47,710.39,710.73,4201.0,708.5287,709.556,708.4789,708.8179,4201.0
2022-12-27 14:10:00,710.75,710.75,709.88,709.88,5100.0,708.8379,708.8379,707.9702,707.9702,5100.0
2022-12-27 14:20:00,709.73,710.7,709.15,709.51,6563.0,707.8206,708.788,707.2422,707.6012,6563.0
2022-12-27 14:30:00,709.16,709.77,708.91,708.91,3670.0,707.2522,707.8605,707.0028,707.0028,3670.0
2022-12-27 14:40:00,708.92,709.24,708.26,709.24,2837.0,707.0128,707.332,706.3546,707.332,2837.0
2022-12-27 14:50:00,709.05,711.02,708.65,711.02,7741.0,707.1425,709.1072,706.7435,709.1072,7741.0
2022-12-27 15:00:00,711.38,711.87,710.79,711.87,2500.0,709.4662,709.9549,708.8778,709.9549,2500.0
2022-12-27 15:10:00,711.69,711.69,710.02,710.02,3371.0,709.7754,709.7754,708.1099,708.1099,3371.0
2022-12-27 15:20:00,710.21,710.66,709.72,710.66,4902.0,708.2993,708.7481,707.8107,708.7481,4902.0
2022-12-27 15:30:00,710.55,712.38,710.11,712.38,8869.0,708.6384,710.4635,708.1996,710.4635,8869.0
2022-12-27 15:40:00,712.32,712.91,711.42,711.89,15891.0,710.4037,710.9921,709.5061,709.9748,15891.0
2022-12-27 15:50:00,711.67,711.91,709.91,711.58,27178.0,709.7554,709.9948,708.0002,709.6657,27178.0
2022-12-28 09:30:00,710.51,716.72,707.87,715.21,9879.0,708.5985,714.7918,705.9656,713.2859,9879.0
2022-12-28 09:40:00,713.96,716.6,713.4,716.2,3200.0,712.0393,714.6722,711.4808,714.2732,3200.0
2022-12-28 09:50:00,716.67,716.67,713.17,714.79,6600.0,714.742,714.742,711.2514,712.867,6600.0
2022-12-28 10:00:00,715.27,716.77,715.27,715.74,2700.0,713.3457,714.8417,713.3457,713.8145,2700.0
2022-12-28 10:10:00,715.1,715.1,713.6,714.26,3344.0,713.1762,713.1762,711.6802,712.3384,3344.0
2022-12-28 10:20:00,714.51,714.52,713.6,714.0,3737.0,712.5878,712.5978,711.6802,712.0791,3737.0
2022-12-28 10:30:00,714.17,714.17,712.74,712.79,6440.0,712.2487,712.2487,710.8225,710.8724,6440.0
2022-12-28 10:40:00,713.25,714.89,713.24,714.89,1500.0,711.3312,712.9668,711.3212,712.9668,1500.0
2022-12-28 10:50:00,714.87,714.87,711.9,711.9,4307.0,712.9468,712.9468,709.9848,709.9848,4307.0
2022-12-28 11:00:00,712.08,712.11,709.69,710.3,4140.0,710.1643,710.1942,707.7807,708.3891,4140.0
2022-12-28 11:10:00,710.98,711.17,710.41,710.44,1400.0,709.0673,709.2568,708.4988,708.5287,1400.0
2022-12-28 11:20:00,711.51,711.85,711.27,711.45,2909.0,709.5958,709.9349,709.3565,709.536,2909.0
2022-12-28 11:30:00,711.46,711.57,709.13,709.93,4090.0,709.546,709.6557,707.2223,708.0201,4090.0
2022-12-28 11:40:00,710.19,710.37,709.31,709.41,3291.0,708.2794,708.4589,707.4018,707.5015,3291.0
2022-12-28 11:50:00,708.83,709.64,708.63,709.63,1400.0,706.9231,707.7309,706.7236,707.7209,1400.0
2022-12-28 12:00:00,709.61,709.92,708.93,709.92,1300.0,707.701,708.0101,707.0228,708.0101,1300.0
2022-12-28 12:10:00,709.92,710.31,709.9,710.31,1000.0,708.0101,708.3991,707.9902,708.3991,1000.0
2022-12-28 12:20:00,710.07,710.3,708.71,710.27,4366.0,708.1597,708.3891,706.8034,708.3592,4366.0
2022-12-28 12:30:00,710.31,712.2,710.05,711.74,2398.0,708.3991,710.284,708.1398,709.8252,2398.0
2022-12-28 12:40:00,711.79,712.95,711.45,712.81,1624.0,709.8751,711.032,709.536,710.8924,1624.0
2022-12-28 12:50:00,712.93,715.49,712.93,715.49,6645.0,711.012,713.5651,711.012,713.5651,6645.0
2022-12-28 13:00:00,715.01,717.27,715.0,717.21,1639.0,713.0864,715.3404,713.0765,715.2805,1639.0
2022-12-28 13:10:00,717.05,717.94,716.24,716.24,1200.0,715.1209,716.0085,714.3131,714.3131,1200.0
2022-12-28 13:20:00,716.25,716.25,714.8,714.95,1400.0,714.3231,714.3231,712.877,713.0266,1400.0
2022-12-28 13:30:00,714.97,715.22,714.04,714.04,1100.0,713.0465,713.2959,712.119,712.119,1100.0
2022-12-28 13:40:00,714.29,715.51,714.29,715.22,3615.0,712.3684,713.5851,712.3684,713.2959,3615.0
2022-12-28 13:50:00,715.07,715.25,714.56,714.65,1682.0,713.1463,713.3258,712.6376,712.7274,1682.0
2022-12-28 14:00:00,714.51,715.07,714.13,714.13,2596.0,712.5878,713.1463,712.2088,712.2088,2596.0
2022-12-28 14:10:00,714.21,714.45,713.88,714.26,1535.0,712.2886,712.5279,711.9595,712.3384,1535.0
2022-12-28 14:20:00,714.35,714.35,713.41,713.98,1575.0,712.4282,712.4282,711.4907,712.0592,1575.0
2022-12-28 14:30:00,713.98,715.65,713.98,714.24,2871.0,712.0592,713.7247,712.0592,712.3185,2871.0
2022-12-28 14:40:00,714.59,715.88,714.59,715.41,1400.0,712.6676,713.9541,712.6676,713.4854,1400.0
2022-12-28 14:50:00,715.28,715.28,714.29,714.65,1400.0,713.3557,713.3557,712.3684,712.7274,1400.0
2022-12-28 15:00:00,714.79,714.79,714.28,714.61,1500.0,712.867,712.867,712.3584,712.6875,1500.0
2022-12-28 15:10:00,714.67,715.01,714.06,714.46,3100.0,712.7473,713.0864,712.139,712.5379,3100.0
2022-12-28 15:20:00,714.46,714.96,714.02,714.85,2372.0,712.5379,713.0366,712.0991,712.9269,2372.0
2022-12-28 15:30:00,714.49,715.69,714.34,715.69,7645.0,712.5678,713.7646,712.4182,713.7646,7645.0
2022-12-28 15:40:00,715.69,715.76,714.39,714.54,12390.0,713.7646,713.8344,712.4681,712.6177,12390.0
2022-12-28 15:50:00,714.49,714.49,712.57,713.03,24389.0,712.5678,712.5678,710.653,711.1118,24389.0
2022-12-29 09:30:00,715.92,717.0,710.28,716.79,13113.0,713.994,715.0711,708.3692,714.8616,13113.0
2022-12-29 09:40:00,715.85,717.8,714.97,715.78,5250.0,713.9242,715.8689,713.0465,713.8544,5250.0
2022-12-29 09:50:00,716.03,717.34,715.5,716.9,4470.0,714.1037,715.4102,713.5751,714.9713,4470.0
2022-12-29 10:00:00,717.6,719.79,717.6,719.13,29272.0,715.6695,717.8536,715.6695,717.1953,29272.0
2022-12-29 10:10:00,718.97,719.25,717.9,719.25,8299.0,717.0358,717.315,715.9687,717.315,8299.0
2022-12-29 10:20:00,719.29,719.62,716.38,716.59,2764.0,717.3549,717.684,714.4527,714.6622,2764.0
2022-12-29 10:30:00,716.61,718.85,716.6,718.13,3900.0,714.6821,716.9161,714.6722,716.198,3900.0
2022-12-29 10:40:00,718.33,721.15,718.19,720.79,1803.0,716.3975,719.2099,716.2579,718.8509,1803.0
2022-12-29 10:50:00,720.92,723.43,720.91,723.27,2600.0,718.9805,721.4838,718.9706,721.3242,2600.0
2022-12-29 11:00:00,723.27,724.7,722.98,724.48,3880.0,721.3242,722.7504,721.035,722.531,3880.0
2022-12-29 11:10:00,724.69,724.88,721.9,722.63,2410.0,722.7404,722.9299,719.9579,720.6859,2410.0
2022-12-29 11:20:00,722.75,723.55,722.52,723.5,2500.0,720.8056,721.6035,720.5762,721.5536,2500.0
2022-12-29 11:30:00,723.58,725.0,723.58,724.96,2250.0,721.6334,723.0496,721.6334,723.0097,2250.0
2022-12-29 11:40:00,725.06,725.06,723.86,724.08,2000.0,723.1094,723.1094,721.9126,722.132,2000.0
2022-12-29 11:50:00,724.17,724.55,724.03,724.36,1531.0,722.2218,722.6008,722.0822,722.4113,1531.0
2022-12-29 12:00:00,724.95,725.93,724.94,725.56,1800.0,722.9997,723.9771,722.9897,723.608,1800.0
2022-12-29 12:10:00,725.33,725.53,724.03,724.22,1500.0,723.3787,723.5781,722.0822,722.2717,1500.0
2022-12-29 12:20:00,724.12,724.45,723.37,724.15,3036.0,722.1719,722.501,721.4239,722.2018,3036.0
2022-12-29 12:30:00,723.7,723.7,722.6,722.8,8895.0,721.7531,721.7531,720.656,720.8555,8895.0
2022-12-29 12:40:00,723.12,724.47,723.11,724.47,3691.0,721.1746,722.521,721.1646,722.521,3691.0
2022-12-29 12:50:00,725.0,725.29,724.91,725.0,900.0,723.0496,723.3388,722.9598,723.0496,900.0
2022-12-29 13:00:00,726.15,726.15,725.55,726.01,1800.0,724.1965,724.1965,723.5981,724.0568,1800.0
2022-12-29 13:10:00,725.74,726.71,725.68,726.4,3000.0,723.7876,724.755,723.7277,724.4458,3000.0
2022-12-29 13:20:00,726.28,726.82,725.96,726.55,2593.0,724.3261,724.8647,724.007,724.5954,2593.0
2022-12-29 13:30:00,726.64,727.55,726.64,727.41,1700.0,724.6851,725.5927,724.6851,725.4531,1700.0
2022-12-29 13:40:00,727.5,728.09,727.02,727.06,2000.0,725.5428,726.1312,725.0641,725.104,2000.0
2022-12-29 13:50:00,727.07,727.73,726.6,727.62,2314.0,725.114,725.7722,724.6453,725.6625,2314.0
2022-12-29 14:00:00,727.59,727.67,726.74,726.96,2225.0,725.6326,725.7124,724.7849,725.0043,2225.0
2022-12-29 14:10:00,727.49,727.49,723.42,724.19,12016.0,725.5329,725.5329,721.4738,722.2417,12016.0
2022-12-29 14:20:00,723.67,723.72,721.9,721.9,1420.0,721.7231,721.773,719.9579,719.9579,1420.0
2022-12-29 14:30:00,722.19,723.09,721.75,723.09,1900.0,720.2471,721.1447,719.8083,721.1447,1900.0
2022-12-29 14:40:00,723.25,724.04,722.99,723.35,1900.0,721.3043,722.0921,721.045,721.404,1900.0
2022-12-29 14:50:00,723.37,723.37,722.51,722.64,1286.0,721.4239,721.4239,720.5663,720.6959,1286.0
2022-12-29 15:00:00,722.79,725.07,722.78,724.92,2654.0,720.8455,723.1194,720.8355,722.9698,2654.0
2022-12-29 15:10:00,724.89,725.13,723.89,724.96,3044.0,722.9399,723.1792,721.9425,723.0097,3044.0
2022-12-29 15:20:00,724.82,725.03,723.45,723.61,4147.0,722.87,723.0795,721.5037,721.6633,4147.0
2022-12-29 15:30:00,723.56,724.39,722.55,722.75,7230.0,721.6134,722.4412,720.6061,720.8056,7230.0
2022-12-29 15:40:00,722.59,723.73,722.33,722.44,11048.0,720.646,721.783,720.3867,720.4964,11048.0
2022-12-29 15:50:00,722.45,724.18,721.0,721.01,26594.0,720.5064,722.2318,719.0603,719.0703,26594.0
2022-12-30 09:30:00,721.11,721.16,714.86,715.5,10966.0,719.17,719.2199,712.9368,713.5751,10966.0
2022-12-30 09:40:00,715.56,719.09,713.17,714.3,11877.0,713.635,717.1555,711.2514,712.3783,11877.0
2022-12-30 09:50:00,714.49,718.51,713.76,715.75,6460.0,712.5678,716.577,711.8398,713.8244,6460.0
2022-12-30 10:00:00,715.76,715.76,714.27,715.2,2214.0,713.8344,713.8344,712.3484,713.2759,2214.0
2022-12-30 10:10:00,715.18,715.67,712.92,712.92,2822.0,713.256,713.7447,711.0021,711.0021,2822.0
2022-12-30 10:20:00,714.18,714.66,712.76,713.11,2110.0,712.2587,712.7374,710.8425,711.1915,2110.0
2022-12-30 10:30:00,712.94,714.64,712.81,713.52,3370.0,711.022,712.7174,710.8924,711.6004,3370.0
2022-12-30 10:40:00,713.5,713.51,711.46,712.5,2958.0,711.5805,711.5905,709.546,710.5832,2958.0
2022-12-30 10:50:00,712.5,712.94,712.4,712.41,900.0,710.5832,711.022,710.4835,710.4934,900.0
2022-12-30 11:00:00,712.79,713.46,712.48,712.48,2100.0,710.8724,711.5406,710.5632,710.5632,2100.0
2022-12-30 11:10:00,712.49,713.4,712.05,712.29,2800.0,710.5732,711.4808,710.1344,710.3737,2800.0
2022-12-30 11:20:00,712.03,713.02,710.94,713.01,2144.0,710.1144,711.1018,709.0274,711.0918,2144.0
2022-12-30 11:30:00,712.6,714.21,712.6,713.91,1400.0,710.6829,712.2886,710.6829,711.9894,1400.0
2022-12-30 11:40:00,714.14,714.55,713.08,713.48,2016.0,712.2188,712.6277,711.1616,711.5605,2016.0
2022-12-30 11:50:00,713.18,715.31,712.85,715.31,2500.0,711.2614,713.3856,710.9322,713.3856,2500.0
2022-12-30 12:00:00,715.5,716.18,714.41,714.51,2234.0,713.5751,714.2533,712.488,712.5878,2234.0
2022-12-30 12:10:00,714.88,715.0,714.01,714.65,1960.0,712.9568,713.0765,712.0891,712.7274,1960.0
2022-12-30 12:20:00,714.84,715.0,714.06,714.48,2277.0,712.9169,713.0765,712.139,712.5579,2277.0
2022-12-30 12:30:00,714.41,714.69,714.03,714.07,1142.0,712.488,712.7673,712.1091,712.149,1142.0
2022-12-30 12:40:00,713.96,714.14,713.91,713.99,500.0,712.0393,712.2188,711.9894,712.0692,500.0
2022-12-30 12:50:00,714.29,714.98,713.87,714.98,1800.0,712.3684,713.0565,711.9495,713.0565,1800.0
2022-12-30 13:00:00,714.43,714.88,714.16,714.16,500.0,712.508,712.9568,712.2387,712.2387,500.0
2022-12-30 13:10:00,714.21,714.74,714.21,714.53,1000.0,712.2886,712.8172,712.2886,712.6077,1000.0
2022-12-30 13:20:00,713.81,713.81,710.24,711.75,5304.0,711.8897,711.8897,708.3293,709.8352,5304.0
2022-12-30 13:30:00,713.17,713.78,712.74,713.39,1438.0,711.2514,711.8597,710.8225,711.4708,1438.0
2022-12-30 13:40:00,713.32,713.93,713.14,713.7,1600.0,711.401,712.0093,711.2215,711.78,1600.0
2022-12-30 13:50:00,713.64,714.01,713.64,713.67,1100.0,711.7201,712.0891,711.7201,711.75,1100.0
2022-12-30 14:00:00,713.66,714.11,712.79,712.85,2928.0,711.7401,712.1889,710.8724,710.9322,2928.0
2022-12-30 14:10:00,712.7,713.75,712.7,712.93,1400.0,710.7826,711.8298,710.7826,711.012,1400.0
2022-12-30 14:20:00,713.16,714.2,712.89,714.2,1795.0,711.2414,712.2786,710.9721,712.2786,1795.0
2022-12-30 14:30:00,714.17,715.0,714.12,715.0,1139.0,712.2487,713.0765,712.1988,713.0765,1139.0
2022-12-30 14:40:00,715.0,715.46,714.83,715.18,2817.0,713.0765,713.5352,712.9069,713.256,2817.0
2022-12-30 14:50:00,715.7,715.96,715.38,715.7,1000.0,713.7746,714.0339,713.4554,713.7746,1000.0
2022-12-30 15:00:00,715.59,716.62,715.59,716.47,1800.0,713.6649,714.6921,713.6649,714.5425,1800.0
2022-12-30 15:10:00,716.58,719.43,716.58,718.74,5224.0,714.6522,717.4945,714.6522,716.8064,5224.0
2022-12-30 15:20:00,718.59,718.79,717.66,718.18,3003.0,716.6568,716.8563,715.7293,716.2479,3003.0
2022-12-30 15:30:00,718.27,719.71,718.27,719.23,3841.0,716.3377,717.7738,716.3377,717.2951,3841.0
2022-12-30 15:40:00,719.12,720.17,718.93,719.91,6362.0,717.1854,718.2326,716.9959,717.9732,6362.0
2022-12-30 15:50:00,719.97,722.16,719.72,721.7,19007.0,718.0331,720.2172,717.7838,719.7584,19007.0
2023-01-03 09:30:00,721.86,723.51,719.7,722.73,19531.0,719.918,721.5636,717.7638,720.7857,19531.0
2023-01-03 09:40:00,723.48,730.04,723.36,727.41,17109.0,721.5336,728.076,721.414,725.4531,17109.0
2023-01-03 09:50:00,728.1,728.75,726.24,726.38,22607.0,726.1412,726.7895,724.2862,724.4258,22607.0
2023-01-03 10:00:00,726.4,732.43,726.4,731.29,6986.0,724.4458,730.4596,724.4458,729.3226,6986.0
2023-01-03 10:10:00,731.52,732.34,730.16,731.49,3115.0,729.552,730.3698,728.1957,729.5221,3115.0
2023-01-03 10:20:00,731.41,732.3,731.17,732.29,2978.0,729.4423,730.3299,729.203,730.3199,2978.0
2023-01-03 10:30:00,731.75,731.75,728.68,729.23,3743.0,729.7814,729.7814,726.7197,727.2682,3743.0
2023-01-03 10:40:00,728.99,728.99,727.42,728.34,9392.0,727.0288,727.0288,725.463,726.3806,9392.0
2023-01-03 10:50:00,727.81,728.86,727.65,728.56,3072.0,725.852,726.8992,725.6924,726.6,3072.0
2023-01-03 11:00:00,728.69,728.93,727.37,727.48,3062.0,726.7296,726.969,725.4132,725.5229,3062.0
2023-01-03 11:10:00,727.47,727.52,724.92,725.69,10456.0,725.5129,725.5628,722.9698,723.7377,10456.0
2023-01-03 11:20:00,725.25,727.45,725.25,727.25,9450.0,723.2989,725.493,723.2989,725.2935,9450.0
2023-01-03 11:30:00,726.9,726.9,724.72,725.75,2368.0,724.9444,724.9444,722.7703,723.7975,2368.0
2023-01-03 11:40:00,725.64,726.18,725.29,726.01,1605.0,723.6878,724.2264,723.3388,724.0568,1605.0
2023-01-03 11:50:00,725.98,725.98,723.8,724.55,2239.0,724.0269,724.0269,721.8528,722.6008,2239.0
2023-01-03 12:00:00,724.36,725.0,724.11,724.99,1371.0,722.4113,723.0496,722.162,723.0396,1371.0
2023-01-03 12:10:00,726.23,726.69,725.86,726.06,1300.0,724.2762,724.735,723.9072,724.1067,1300.0
2023-01-03 12:20:00,726.35,726.35,723.69,723.69,4280.0,724.3959,724.3959,721.7431,721.7431,4280.0
2023-01-03 12:30:00,724.04,725.59,723.79,725.59,1610.0,722.0921,723.638,721.8428,723.638,1610.0
2023-01-03 12:40:00,725.95,725.95,723.23,723.23,1790.0,723.997,723.997,721.2843,721.2843,1790.0
2023-01-03 12:50:00,723.56,724.55,722.66,723.94,1284.0,721.6134,722.6008,720.7159,721.9924,1284.0
2023-01-03 13:00:00,724.03,724.15,723.34,723.34,1300.0,722.0822,722.2018,721.394,721.394,1300.0
2023-01-03 13:10:00,723.23,723.72,722.64,722.64,600.0,721.2843,721.773,720.6959,720.6959,600.0
2023-01-03 13:20:00,721.14,723.52,720.61,723.52,1891.0,719.1999,721.5735,718.6714,721.5735,1891.0
2023-01-03 13:30:00,723.43,723.43,721.95,721.95,1960.0,721.4838,721.4838,720.0078,720.0078,1960.0
2023-01-03 13:40:00,722.41,722.45,720.83,720.83,600.0,720.4665,720.5064,718.8908,718.8908,600.0
2023-01-03 13:50:00,721.32,721.81,720.35,721.75,1148.0,719.3795,719.8681,718.4121,719.8083,1148.0
2023-01-03 14:00:00,721.52,722.19,720.01,721.27,1814.0,719.5789,720.2471,718.073,719.3296,1814.0
2023-01-03 14:10:00,720.95,721.53,719.91,721.45,2747.0,719.0105,719.5889,717.9732,719.5091,2747.0
2023-01-03 14:20:00,720.7,720.7,719.91,720.43,612.0,718.7611,718.7611,717.9732,718.4919,612.0
2023-01-03 14:30:00,720.57,720.57,719.35,719.79,1857.0,718.6315,718.6315,717.4148,717.8536,1857.0
2023-01-03 14:40:00,720.1,722.99,719.74,722.84,1600.0,718.1627,721.045,717.8037,720.8954,1600.0
2023-01-03 14:50:00,722.97,722.97,721.99,722.38,2723.0,721.025,721.025,720.0477,720.4366,2723.0
2023-01-03 15:00:00,722.81,723.8,721.27,721.54,2870.0,720.8654,721.8528,719.3296,719.5989,2870.0
2023-01-03 15:10:00,721.38,723.23,721.15,723.02,3171.0,719.4393,721.2843,719.2099,721.0749,3171.0
2023-01-03 15:20:00,722.81,722.81,720.39,721.16,4185.0,720.8654,720.8654,718.452,719.2199,4185.0
2023-01-03 15:30:00,720.91,722.09,720.13,720.49,4658.0,718.9706,720.1474,718.1927,718.5517,4658.0
2023-01-03 15:40:00,720.48,721.02,720.12,720.49,5800.0,718.5417,719.0803,718.1827,718.5517,5800.0
2023-01-03 15:50:00,720.6,722.1,719.75,720.45,23774.0,718.6614,720.1574,717.8137,718.5118,23774.0
2023-01-04 09:30:00,728.19,730.23,725.11,726.09,12144.0,726.231,728.2655,723.1593,724.1366,12144.0
2023-01-04 09:40:00,725.69,728.75,725.2,726.43,2130.0,723.7377,726.7895,723.249,724.4757,2130.0
2023-01-04 09:50:00,726.43,727.34,724.51,727.34,2248.0,724.4757,725.3833,722.5609,725.3833,2248.0
2023-01-04 10:00:00,726.87,729.0,723.2,723.2,3360.0,724.9145,727.0388,721.2544,721.2544,3360.0
2023-01-04 10:10:00,723.5,724.09,721.46,724.09,1691.0,721.5536,722.142,719.5191,722.142,1691.0
2023-01-04 10:20:00,724.49,725.96,722.29,724.19,2037.0,722.5409,724.007,720.3468,722.2417,2037.0
2023-01-04 10:30:00,725.17,726.35,724.39,725.2,3707.0,723.2191,724.3959,722.4412,723.249,3707.0
2023-01-04 10:40:00,724.35,726.61,723.99,726.2,2220.0,722.4013,724.6552,722.0423,724.2463,2220.0
2023-01-04 10:50:00,727.21,728.42,726.32,727.24,2840.0,725.2536,726.4604,724.366,725.2835,2840.0
2023-01-04 11:00:00,727.26,727.79,726.06,726.06,2807.0,725.3035,725.8321,724.1067,724.1067,2807.0
2023-01-04 11:10:00,726.16,727.93,726.16,727.28,342.0,724.2064,725.9717,724.2064,725.3234,342.0
2023-01-04 11:20:00,726.52,727.94,725.88,725.88,6829.0,724.5655,725.9816,723.9272,723.9272,6829.0
2023-01-04 11:30:00,726.19,730.16,726.19,729.95,5911.0,724.2364,728.1957,724.2364,727.9862,5911.0
2023-01-04 11:40:00,729.51,731.82,729.51,730.93,4359.0,727.5474,729.8512,727.5474,728.9636,4359.0
2023-01-04 11:50:00,730.24,731.38,729.9,729.95,3973.0,728.2755,729.4124,727.9364,727.9862,3973.0
2023-01-04 12:00:00,730.56,730.56,728.84,728.87,3000.0,728.5946,728.5946,726.8792,726.9091,3000.0
2023-01-04 12:10:00,728.95,728.95,728.28,728.48,500.0,726.9889,726.9889,726.3207,726.5202,500.0
2023-01-04 12:20:00,728.71,728.95,728.48,728.95,478.0,726.7496,726.9889,726.5202,726.9889,478.0
2023-01-04 12:30:00,729.41,730.38,729.26,729.46,2472.0,727.4477,728.4151,727.2981,727.4976,2472.0
2023-01-04 12:40:00,729.24,729.58,729.03,729.06,3304.0,727.2781,727.6172,727.0687,727.0986,3304.0
2023-01-04 12:50:00,728.29,728.37,726.53,726.66,2949.0,726.3307,726.4105,724.5754,724.7051,2949.0
2023-01-04 13:00:00,726.33,726.33,724.04,724.11,5874.0,724.376,724.376,722.0921,722.162,5874.0
2023-01-04 13:10:00,723.96,725.28,723.71,724.37,11099.0,722.0124,723.3288,721.763,722.4213,11099.0
2023-01-04 13:20:00,724.17,724.37,723.05,723.28,15735.0,722.2218,722.4213,721.1048,721.3342,15735.0
2023-01-04 13:30:00,723.28,724.7,722.86,724.7,7511.0,721.3342,722.7504,720.9153,722.7504,7511.0
2023-01-04 13:40:00,723.74,724.69,722.79,724.63,9900.0,721.7929,722.7404,720.8455,722.6806,9900.0
2023-01-04 13:50:00,724.62,725.54,724.08,724.08,3609.0,722.6706,723.5881,722.132,722.132,3609.0
2023-01-04 14:00:00,723.43,725.55,722.21,722.43,5053.0,721.4838,723.5981,720.2671,720.4865,5053.0
2023-01-04 14:10:00,722.82,724.78,722.36,724.78,1600.0,720.8754,722.8301,720.4167,722.8301,1600.0
2023-01-04 14:20:00,724.19,724.3,719.75,719.94,4862.0,722.2417,722.3514,717.8137,718.0032,4862.0
2023-01-04 14:30:00,720.01,721.42,719.16,720.96,6391.0,718.073,719.4792,717.2253,719.0204,6391.0
2023-01-04 14:40:00,721.21,722.35,720.64,721.34,7874.0,719.2698,720.4067,718.7013,719.3994,7874.0
2023-01-04 14:50:00,721.47,723.52,720.48,723.42,3343.0,719.5291,721.5735,718.5417,721.4738,3343.0
2023-01-04 15:00:00,723.42,725.01,723.41,724.56,7603.0,721.4738,723.0595,721.4638,722.6107,7603.0
2023-01-04 15:10:00,724.56,724.64,723.07,724.24,4178.0,722.6107,722.6905,721.1247,722.2916,4178.0
2023-01-04 15:20:00,724.37,725.11,722.84,723.76,6374.0,722.4213,723.1593,720.8954,721.8129,6374.0
2023-01-04 15:30:00,723.63,724.34,722.59,723.12,6009.0,721.6832,722.3913,720.646,721.1746,6009.0
2023-01-04 15:40:00,723.21,723.99,722.2,723.99,9005.0,721.2644,722.0423,720.2571,722.0423,9005.0
2023-01-04 15:50:00,724.42,726.82,724.42,726.4,23704.0,722.4711,724.8647,722.4711,724.4458,23704.0
2023-01-05 09:30:00,724.69,724.97,719.11,721.67,9278.0,722.7404,723.0196,717.1754,719.7285,9278.0
2023-01-05 09:40:00,721.48,721.79,719.61,719.61,4082.0,719.539,719.8482,717.6741,717.6741,4082.0
2023-01-05 09:50:00,719.47,724.71,718.75,723.04,5851.0,717.5344,722.7603,716.8164,721.0948,5851.0
2023-01-05 10:00:00,722.67,727.06,721.87,726.88,6138.0,720.7258,725.104,719.928,724.9245,6138.0
2023-01-05 10:10:00,726.67,727.82,723.06,724.76,15701.0,724.7151,725.862,721.1148,722.8102,15701.0
2023-01-05 10:20:00,723.96,726.98,723.74,726.52,14251.0,722.0124,725.0242,721.7929,724.5655,14251.0
2023-01-05 10:30:00,726.51,727.08,723.97,725.94,15484.0,724.5555,725.124,722.0223,723.987,15484.0
2023-01-05 10:40:00,725.87,727.05,725.38,726.83,8427.0,723.9172,725.094,723.4285,724.8746,8427.0
2023-01-05 10:50:00,726.14,726.98,725.06,725.49,6610.0,724.1865,725.0242,723.1094,723.5382,6610.0
2023-01-05 11:00:00,725.65,728.25,725.65,727.81,19352.0,723.6978,726.2908,723.6978,725.852,19352.0
2023-01-05 11:10:00,727.69,729.54,727.44,729.32,4726.0,725.7323,727.5773,725.483,727.3579,4726.0
2023-01-05 11:20:00,729.16,730.03,728.05,728.72,7803.0,727.1984,728.066,726.0914,726.7595,7803.0
2023-01-05 11:30:00,728.21,728.21,726.19,727.36,6690.0,726.2509,726.2509,724.2364,725.4032,6690.0
2023-01-05 11:40:00,726.76,727.14,726.34,726.88,1340.0,724.8048,725.1838,724.386,724.9245,1340.0
2023-01-05 11:50:00,726.44,726.76,723.07,723.82,6083.0,724.4857,724.8048,721.1247,721.8727,6083.0
2023-01-05 12:00:00,724.83,725.14,724.06,724.95,600.0,722.88,723.1892,722.1121,722.9997,600.0
2023-01-05 12:10:00,725.86,726.85,725.86,726.2,1100.0,723.9072,724.8946,723.9072,724.2463,1100.0
2023-01-05 12:20:00,725.55,726.62,725.49,725.67,1700.0,723.5981,724.6652,723.5382,723.7178,1700.0
2023-01-05 12:30:00,725.66,726.57,725.57,726.15,1800.0,723.7078,724.6153,723.618,724.1965,1800.0
2023-01-05 12:40:00,726.15,726.16,723.55,724.52,2912.0,724.1965,724.2064,721.6035,722.5708,2912.0
2023-01-05 12:50:00,724.98,724.98,724.42,724.63,1000.0,723.0296,723.0296,722.4711,722.6806,1000.0
2023-01-05 13:00:00,724.96,725.12,724.09,725.12,3556.0,723.0097,723.1692,722.142,723.1692,3556.0
2023-01-05 13:10:00,724.27,724.67,723.44,724.42,1900.0,722.3215,722.7204,721.4938,722.4711,1900.0
2023-01-05 13:20:00,724.59,728.46,724.59,727.69,1700.0,722.6407,726.5002,722.6407,725.7323,1700.0
2023-01-05 13:30:00,727.97,729.08,727.97,728.74,1406.0,726.0116,727.1186,726.0116,726.7795,1406.0
2023-01-05 13:40:00,728.75,730.56,728.41,729.6,7915.0,726.7895,728.5946,726.4504,727.6372,7915.0
2023-01-05 13:50:00,729.23,729.23,728.62,728.85,900.0,727.2682,727.2682,726.6598,726.8892,900.0
2023-01-05 14:00:00,728.5,729.36,728.4,728.69,1902.0,726.5401,727.3978,726.4404,726.7296,1902.0
2023-01-05 14:10:00,728.57,728.57,727.35,728.54,2964.0,726.61,726.61,725.3932,726.58,2964.0
2023-01-05 14:20:00,727.79,727.79,726.57,726.57,500.0,725.8321,725.8321,724.6153,724.6153,500.0
2023-01-05 14:30:00,727.32,728.99,727.32,728.7,3540.0,725.3633,727.0288,725.3633,726.7396,3540.0
2023-01-05 14:40:00,728.89,728.89,727.81,728.42,4389.0,726.9291,726.9291,725.852,726.4604,4389.0
2023-01-05 14:50:00,728.31,728.56,726.95,727.32,2210.0,726.3507,726.6,724.9943,725.3633,2210.0
2023-01-05 15:00:00,726.95,727.02,725.04,725.41,5047.0,724.9943,725.0641,723.0894,723.4585,5047.0
2023-01-05 15:10:00,725.17,725.49,723.8,723.8,5904.0,723.2191,723.5382,721.8528,721.8528,5904.0
2023-01-05 15:20:00,724.12,724.4,723.03,723.91,7508.0,722.1719,722.4512,721.0849,721.9625,7508.0
2023-01-05 15:30:00,723.81,725.31,722.78,724.91,4422.0,721.8628,723.3587,720.8355,722.9598,4422.0
2023-01-05 15:40:00,725.33,725.95,724.3,724.7,6118.0,723.3787,723.997,722.3514,722.7504,6118.0
2023-01-05 15:50:00,724.35,724.37,722.71,724.04,27029.0,722.4013,722.4213,720.7657,722.0921,27029.0
2023-01-06 09:30:00,730.74,731.21,723.07,723.08,11398.0,728.7741,729.2428,721.1247,721.1347,11398.0
2023-01-06 09:40:00,721.79,726.52,721.79,726.52,2420.0,719.8482,724.5655,719.8482,724.5655,2420.0
2023-01-06 09:50:00,726.37,730.0,726.36,728.49,10532.0,724.4159,728.0361,724.4059,726.5302,10532.0
2023-01-06 10:00:00,729.4,732.47,728.95,732.47,23861.0,727.4377,730.4995,726.9889,730.4995,23861.0
2023-01-06 10:10:00,732.48,735.91,732.47,735.91,5923.0,730.5094,733.9302,730.4995,733.9302,5923.0
2023-01-06 10:20:00,735.36,735.39,733.0,733.48,2336.0,733.3817,733.4116,731.028,731.5067,2336.0
2023-01-06 10:30:00,734.62,736.95,734.15,736.95,3642.0,732.6437,734.9674,732.1749,734.9674,3642.0
2023-01-06 10:40:00,737.02,738.65,735.87,738.55,5200.0,735.0372,736.6628,733.8903,736.5631,5200.0
2023-01-06 10:50:00,738.71,739.99,738.18,738.65,4024.0,736.7227,737.9992,736.1941,736.6628,4024.0
2023-01-06 11:00:00,738.88,741.25,738.88,741.25,3279.0,736.8922,739.2558,736.8922,739.2558,3279.0
2023-01-06 11:10:00,740.97,741.65,740.25,741.5,6365.0,738.9766,739.6548,738.2585,739.5052,6365.0
2023-01-06 11:20:00,741.58,743.92,741.58,742.9,4750.0,739.585,741.9187,739.585,740.9014,4750.0
2023-01-06 11:30:00,742.98,744.0,742.47,743.99,1878.0,740.9812,741.9984,740.4726,741.9885,1878.0
2023-01-06 11:40:00,743.38,743.7,742.72,743.7,2786.0,741.3801,741.6992,740.7219,741.6992,2786.0
2023-01-06 11:50:00,743.75,744.3,743.44,743.44,3203.0,741.7491,742.2976,741.4399,741.4399,3203.0
2023-01-06 12:00:00,744.0,745.0,743.5,744.38,2000.0,741.9984,742.9958,741.4998,742.3774,2000.0
2023-01-06 12:10:00,743.56,744.01,743.37,744.01,400.0,741.5596,742.0084,741.3701,742.0084,400.0
2023-01-06 12:20:00,744.07,744.21,741.83,742.21,4041.0,742.0683,742.2079,739.8343,740.2133,4041.0
2023-01-06 12:30:00,741.94,743.08,741.94,742.42,3800.0,739.944,741.0809,739.944,740.4227,3800.0
2023-01-06 12:40:00,743.01,745.65,742.47,745.37,10546.0,741.0111,743.644,740.4726,743.3648,10546.0
2023-01-06 12:50:00,745.53,745.93,744.51,745.5,5267.0,743.5243,743.9232,742.5071,743.4944,5267.0
2023-01-06 13:00:00,746.08,746.14,744.96,745.2,3302.0,744.0728,744.1327,742.9559,743.1952,3302.0
2023-01-06 13:10:00,745.53,745.89,744.87,745.36,2893.0,743.5243,743.8834,742.8661,743.3548,2893.0
2023-01-06 13:20:00,745.43,746.9,744.87,746.47,3847.0,743.4246,744.8906,742.8661,744.4618,3847.0
2023-01-06 13:30:00,746.56,747.11,746.56,747.04,2221.0,744.5516,745.1001,744.5516,745.0303,2221.0
2023-01-06 13:40:00,746.42,746.92,745.48,745.54,4668.0,744.4119,744.9106,743.4745,743.5343,4668.0
2023-01-06 13:50:00,745.54,746.87,745.37,746.86,4422.0,743.5343,744.8607,743.3648,744.8507,4422.0
2023-01-06 14:00:00,746.89,747.5,745.02,745.02,8037.0,744.8807,745.489,743.0157,743.0157,8037.0
2023-01-06 14:10:00,746.21,747.7,745.87,746.51,4571.0,744.2025,745.6885,743.8634,744.5017,4571.0
2023-01-06 14:20:00,746.98,747.03,745.69,745.88,5977.0,744.9704,745.0203,743.6839,743.8734,5977.0
2023-01-06 14:30:00,746.21,746.21,745.19,745.89,7488.0,744.2025,744.2025,743.1852,743.8834,7488.0
2023-01-06 14:40:00,745.73,745.73,743.5,744.25,3968.0,743.7238,743.7238,741.4998,742.2478,3968.0
2023-01-06 14:50:00,743.93,744.28,743.03,743.18,3050.0,741.9286,742.2777,741.0311,741.1806,3050.0
2023-01-06 15:00:00,743.5,744.95,743.5,743.81,5687.0,741.4998,742.9459,741.4998,741.809,5687.0
2023-01-06 15:10:00,744.16,744.57,743.23,743.32,8594.0,742.158,742.5669,741.2305,741.3203,8594.0
2023-01-06 15:20:00,743.0,743.0,740.88,740.88,6352.0,741.0011,741.0011,738.8868,738.8868,6352.0
2023-01-06 15:30:00,741.19,741.57,740.11,740.72,7934.0,739.196,739.575,738.1189,738.7273,7934.0
2023-01-06 15:40:00,740.8,740.8,738.43,738.54,12796.0,738.8071,738.8071,736.4434,736.5531,12796.0
2023-01-06 15:50:00,738.07,738.07,736.15,736.98,26876.0,736.0844,736.0844,734.1696,734.9973,26876.0
2023-01-09 09:30:00,693.32,707.62,684.38,704.07,79050.0,691.4548,705.7163,682.5388,702.1759,79050.0
2023-01-09 09:40:00,704.68,708.21,689.5,690.0,20085.0,702.7842,706.3047,687.6451,688.1437,20085.0
2023-01-09 09:50:00,689.0,691.3,668.0,670.57,82627.0,687.1464,689.4402,666.2029,668.766,82627.0
2023-01-09 10:00:00,671.65,677.73,668.27,675.21,48799.0,669.8431,675.9067,666.4722,673.3935,48799.0
2023-01-09 10:10:00,676.04,682.27,676.03,678.24,63014.0,674.2213,680.4345,674.2113,676.4154,63014.0
2023-01-09 10:20:00,678.32,679.02,673.08,678.22,23278.0,676.4951,677.1933,671.2692,676.3954,23278.0
2023-01-09 10:30:00,678.51,686.45,677.53,685.51,24102.0,676.6846,684.6033,675.7073,683.6658,24102.0
2023-01-09 10:40:00,685.0,691.3,685.0,689.56,38191.0,683.1572,689.4402,683.1572,687.7049,38191.0
2023-01-09 10:50:00,689.96,693.16,689.96,692.05,18488.0,688.1038,691.2952,688.1038,690.1882,18488.0
2023-01-09 11:00:00,692.46,693.95,690.42,691.41,18691.0,690.5971,692.0831,688.5626,689.5499,18691.0
2023-01-09 11:10:00,692.08,692.08,687.2,688.41,30473.0,690.2181,690.2181,685.3512,686.558,30473.0
2023-01-09 11:20:00,688.85,693.73,687.49,691.03,27486.0,686.9968,691.8637,685.6405,689.1709,27486.0
2023-01-09 11:30:00,691.7,695.0,690.99,692.3,15880.0,689.8391,693.1303,689.1311,690.4375,15880.0
2023-01-09 11:40:00,693.06,693.06,689.84,689.85,9274.0,691.1955,691.1955,687.9841,687.9941,9274.0
2023-01-09 11:50:00,689.93,691.68,689.0,691.12,9717.0,688.0739,689.8192,687.1464,689.2607,9717.0
2023-01-09 12:00:00,690.84,694.99,690.37,694.5,11258.0,688.9815,693.1203,688.5127,692.6316,11258.0
2023-01-09 12:10:00,694.64,697.07,694.19,696.49,16733.0,692.7712,695.1947,692.3224,694.6163,16733.0
2023-01-09 12:20:00,696.02,700.74,695.17,700.13,18624.0,694.1475,698.8548,693.2998,698.2465,18624.0
2023-01-09 12:30:00,700.13,701.0,698.03,698.2,28320.0,698.2465,699.1141,696.1521,696.3217,28320.0
2023-01-09 12:40:00,698.33,699.92,696.76,698.12,21679.0,696.4513,698.037,694.8855,696.2419,21679.0
2023-01-09 12:50:00,698.13,698.94,691.85,693.78,13439.0,696.2518,697.0597,689.9887,691.9135,13439.0
2023-01-09 13:00:00,694.1,695.0,693.23,693.41,5493.0,692.2327,693.1303,691.365,691.5445,5493.0
2023-01-09 13:10:00,693.0,693.0,689.46,692.4,18528.0,691.1356,691.1356,687.6052,690.5373,18528.0
2023-01-09 13:20:00,691.62,691.86,689.88,691.22,9211.0,689.7594,689.9987,688.024,689.3604,9211.0
2023-01-09 13:30:00,691.06,691.06,689.24,689.99,15267.0,689.2009,689.2009,687.3858,688.1337,15267.0
2023-01-09 13:40:00,690.11,690.13,683.87,685.55,13328.0,688.2534,688.2734,682.0302,683.7057,13328.0
2023-01-09 13:50:00,685.98,686.61,683.24,683.24,9483.0,684.1345,684.7628,681.4019,681.4019,9483.0
2023-01-09 14:00:00,683.99,684.5,682.0,683.73,16783.0,682.1499,682.6585,680.1652,681.8906,16783.0
2023-01-09 14:10:00,683.73,683.73,680.22,680.51,7001.0,681.8906,681.8906,678.39,678.6792,7001.0
2023-01-09 14:20:00,681.07,681.11,677.28,678.73,10465.0,679.2377,679.2776,675.4579,676.904,10465.0
2023-01-09 14:30:00,679.22,683.13,678.75,682.97,6226.0,677.3927,681.2922,676.924,681.1326,6226.0
2023-01-09 14:40:00,682.69,684.24,681.5,681.63,7770.0,680.8534,682.3992,679.6666,679.7962,7770.0
2023-01-09 14:50:00,681.72,682.54,675.55,676.21,20146.0,679.886,680.7038,673.7326,674.3908,20146.0
2023-01-09 15:00:00,676.22,676.92,674.69,675.81,19073.0,674.4008,675.0989,672.8749,673.9919,19073.0
2023-01-09 15:10:00,675.83,675.83,673.44,673.98,17057.0,674.0118,674.0118,671.6283,672.1668,17057.0
2023-01-09 15:20:00,673.53,675.04,673.46,673.65,12856.0,671.718,673.224,671.6482,671.8377,12856.0
2023-01-09 15:30:00,674.05,675.1,673.79,674.62,13219.0,672.2366,673.2838,671.9773,672.8051,13219.0
2023-01-09 15:40:00,674.8,680.07,674.14,679.52,20923.0,672.9846,678.2404,672.3264,677.6919,20923.0
2023-01-09 15:50:00,680.93,681.64,679.48,680.67,58061.0,679.0981,679.8062,677.652,678.8388,58061.0
2023-01-10 09:30:00,676.37,684.0,675.0,681.56,23808.0,674.5504,682.1599,673.1841,679.7264,23808.0
2023-01-10 09:40:00,682.0,689.46,682.0,689.46,11918.0,680.1652,687.6052,680.1652,687.6052,11918.0
2023-01-10 09:50:00,689.37,691.58,686.49,688.94,13067.0,687.5154,689.7195,684.6432,687.0866,13067.0
2023-01-10 10:00:00,689.5,691.88,689.3,691.59,6723.0,687.6451,690.0187,687.4456,689.7294,6723.0
2023-01-10 10:10:00,691.53,695.07,691.36,693.84,13476.0,689.6696,693.2001,689.5001,691.9734,13476.0
2023-01-10 10:20:00,694.29,700.0,693.77,698.34,29847.0,692.4222,698.1168,691.9036,696.4613,29847.0
2023-01-10 10:30:00,698.58,704.19,698.06,703.93,19718.0,696.7006,702.2955,696.182,702.0362,19718.0
2023-01-10 10:40:00,703.8,707.21,702.15,704.84,18214.0,701.9066,705.3074,700.261,702.9438,18214.0
2023-01-10 10:50:00,704.71,706.41,704.69,705.71,10602.0,702.8141,704.5096,702.7942,703.8115,10602.0
2023-01-10 11:00:00,705.71,706.36,700.37,700.78,14512.0,703.8115,704.4597,698.4858,698.8947,14512.0
2023-01-10 11:10:00,700.72,701.14,697.83,700.33,17527.0,698.8349,699.2537,695.9527,698.4459,17527.0
2023-01-10 11:20:00,700.22,703.21,699.89,701.0,19623.0,698.3362,701.3182,698.0071,699.1141,19623.0
2023-01-10 11:30:00,701.59,702.1,700.92,701.18,3343.0,699.7025,700.2112,699.0343,699.2936,3343.0
2023-01-10 11:40:00,701.59,701.94,699.5,701.04,7541.0,699.7025,700.0516,697.6182,699.154,7541.0
2023-01-10 11:50:00,700.0,701.33,699.24,701.12,4790.0,698.1168,699.4432,697.3589,699.2338,4790.0
2023-01-10 12:00:00,701.15,701.15,696.64,697.91,8911.0,699.2637,699.2637,694.7659,696.0324,8911.0
2023-01-10 12:10:00,698.22,699.6,698.22,699.2,2610.0,696.3416,697.7179,696.3416,697.319,2610.0
2023-01-10 12:20:00,699.23,699.23,698.06,698.49,922.0,697.3489,697.3489,696.182,696.6109,922.0
2023-01-10 12:30:00,699.1,700.56,698.57,700.56,2241.0,697.2192,698.6753,696.6907,698.6753,2241.0
2023-01-10 12:40:00,700.68,701.16,700.47,700.64,2143.0,698.795,699.2737,698.5855,698.7551,2143.0
2023-01-10 12:50:00,699.5,700.46,699.5,700.34,3026.0,697.6182,698.5756,697.6182,698.4559,3026.0
2023-01-10 13:00:00,700.29,701.69,700.28,701.3,3169.0,698.406,699.8023,698.3961,699.4133,3169.0
2023-01-10 13:10:00,701.16,701.85,700.2,701.14,1700.0,699.2737,699.9618,698.3163,699.2537,1700.0
2023-01-10 13:20:00,701.13,701.14,699.81,700.09,3528.0,699.2438,699.2537,697.9273,698.2066,3528.0
2023-01-10 13:30:00,700.09,702.24,700.09,701.38,2897.0,698.2066,700.3508,698.2066,699.4931,2897.0
2023-01-10 13:40:00,701.49,701.61,700.06,700.44,4100.0,699.6028,699.7225,698.1767,698.5556,4100.0
2023-01-10 13:50:00,701.0,702.0,700.47,702.0,1647.0,699.1141,700.1114,698.5855,700.1114,1647.0
2023-01-10 14:00:00,702.18,702.42,701.29,702.06,3356.0,700.2909,700.5303,699.4033,700.1713,3356.0
2023-01-10 14:10:00,701.08,702.98,700.58,702.2,6188.0,699.1939,701.0888,698.6953,700.3109,6188.0
2023-01-10 14:20:00,702.26,703.09,701.59,701.8,2574.0,700.3707,701.1985,699.7025,699.912,2574.0
2023-01-10 14:30:00,701.69,701.94,700.19,700.2,2497.0,699.8023,700.0516,698.3063,698.3163,2497.0
2023-01-10 14:40:00,699.88,699.88,698.04,698.35,2300.0,697.9971,697.9971,696.1621,696.4713,2300.0
2023-01-10 14:50:00,698.02,699.29,697.65,698.91,4400.0,696.1421,697.4087,695.7731,697.0297,4400.0
2023-01-10 15:00:00,698.93,698.94,697.68,698.94,3074.0,697.0497,697.0597,695.8031,697.0597,3074.0
2023-01-10 15:10:00,698.92,699.36,697.35,697.37,4527.0,697.0397,697.4785,695.4739,695.4939,4527.0
2023-01-10 15:20:00,697.36,697.45,696.26,697.45,4735.0,695.4839,695.5737,694.3869,695.5737,4735.0
2023-01-10 15:30:00,697.68,698.1,696.93,697.75,6413.0,695.8031,696.2219,695.0551,695.8729,6413.0
2023-01-10 15:40:00,697.88,697.88,694.93,695.45,11845.0,696.0025,696.0025,693.0605,693.5791,11845.0
2023-01-10 15:50:00,696.11,699.09,695.84,698.96,27587.0,694.2373,697.2093,693.968,697.0796,27587.0
2023-01-11 09:30:00,698.9,700.42,695.25,696.76,19589.0,697.0198,698.5357,693.3796,694.8855,19589.0
2023-01-11 09:40:00,697.85,700.47,696.72,699.59,9286.0,695.9726,698.5855,694.8456,697.7079,9286.0
2023-01-11 09:50:00,699.68,700.47,697.39,700.47,2450.0,697.7977,698.5855,695.5138,698.5855,2450.0
2023-01-11 10:00:00,700.57,702.74,700.53,701.53,6388.0,698.6853,700.8494,698.6454,699.6427,6388.0
2023-01-11 10:10:00,702.15,702.71,699.99,699.99,5119.0,700.261,700.8195,698.1068,698.1068,5119.0
2023-01-11 10:20:00,698.5,701.92,697.72,701.28,21175.0,696.6208,700.0316,695.8429,699.3934,21175.0
2023-01-11 10:30:00,700.51,700.98,697.45,699.25,6542.0,698.6254,699.0942,695.5737,697.3688,6542.0
2023-01-11 10:40:00,699.34,703.58,699.34,702.24,3598.0,697.4586,701.6872,697.4586,700.3508,3598.0
2023-01-11 10:50:00,702.43,703.65,701.14,701.55,9857.0,700.5403,701.757,699.2537,699.6626,9857.0
2023-01-11 11:00:00,700.86,700.86,696.58,696.58,3281.0,698.9745,698.9745,694.706,694.706,3281.0
2023-01-11 11:10:00,697.03,698.36,696.52,697.34,2829.0,695.1548,696.4812,694.6462,695.464,2829.0
2023-01-11 11:20:00,697.05,698.92,697.04,698.04,2208.0,695.1747,697.0397,695.1648,696.1621,2208.0
2023-01-11 11:30:00,698.83,699.08,697.57,697.81,2200.0,696.95,697.1993,695.6934,695.9327,2200.0
2023-01-11 11:40:00,697.33,697.84,694.52,695.7,6041.0,695.454,695.9626,692.6516,693.8284,6041.0
2023-01-11 11:50:00,696.48,698.02,696.48,697.1,1479.0,694.6063,696.1421,694.6063,695.2246,1479.0
2023-01-11 12:00:00,697.27,699.97,696.95,699.73,2708.0,695.3942,698.0869,695.075,697.8475,2708.0
2023-01-11 12:10:00,699.0,702.34,699.0,702.34,2150.0,697.1195,700.4505,697.1195,700.4505,2150.0
2023-01-11 12:20:00,701.8,702.31,701.15,702.25,800.0,699.912,700.4206,699.2637,700.3608,800.0
2023-01-11 12:30:00,702.25,704.43,701.31,704.43,7432.0,700.3608,702.5349,699.4233,702.5349,7432.0
2023-01-11 12:40:00,704.14,705.36,703.86,704.92,7802.0,702.2457,703.4624,701.9664,703.0236,7802.0
2023-01-11 12:50:00,705.06,705.72,704.38,705.49,2948.0,703.1632,703.8214,702.485,703.592,2948.0
2023-01-11 13:00:00,705.57,706.76,705.57,706.5,2164.0,703.6718,704.8586,703.6718,704.5993,2164.0
2023-01-11 13:10:00,706.37,707.69,705.6,705.64,7163.0,704.4697,705.7861,703.7017,703.7416,7163.0
2023-01-11 13:20:00,705.59,708.76,705.09,708.05,3525.0,703.6918,706.8532,703.1931,706.1452,3525.0
2023-01-11 13:30:00,708.2,709.16,707.63,707.84,3440.0,706.2948,707.2522,705.7263,705.9357,3440.0
2023-01-11 13:40:00,707.42,707.42,705.16,705.36,2300.0,705.5169,705.5169,703.2629,703.4624,2300.0
2023-01-11 13:50:00,706.21,707.16,705.6,707.07,2000.0,704.3101,705.2576,703.7017,705.1678,2000.0
2023-01-11 14:00:00,707.1,708.64,707.1,707.54,3232.0,705.1977,706.7336,705.1977,705.6365,3232.0
2023-01-11 14:10:00,707.53,708.32,707.5,707.5,2107.0,705.6266,706.4144,705.5966,705.5966,2107.0
2023-01-11 14:20:00,708.13,708.48,707.62,707.62,800.0,706.2249,706.574,705.7163,705.7163,800.0
2023-01-11 14:30:00,707.3,708.08,706.89,706.92,1987.0,705.3972,706.1751,704.9883,705.0182,1987.0
2023-01-11 14:40:00,707.6,707.6,705.23,706.22,2184.0,705.6964,705.6964,703.3327,704.3201,2184.0
2023-01-11 14:50:00,705.92,705.92,704.37,704.81,2000.0,704.0209,704.0209,702.4751,702.9139,2000.0
2023-01-11 15:00:00,704.6,705.38,703.89,704.13,6334.0,702.7044,703.4823,701.9963,702.2357,6334.0
2023-01-11 15:10:00,704.13,707.54,704.13,707.27,7019.0,702.2357,705.6365,702.2357,705.3673,7019.0
2023-01-11 15:20:00,707.46,707.46,706.5,706.93,3624.0,705.5567,705.5567,704.5993,705.0282,3624.0
2023-01-11 15:30:00,706.99,708.33,706.66,708.08,9359.0,705.088,706.4244,704.7589,706.1751,9359.0
2023-01-11 15:40:00,707.98,711.4,707.98,711.1,16576.0,706.0753,709.4861,706.0753,709.187,16576.0
2023-01-11 15:50:00,710.65,711.43,708.6,709.79,31285.0,708.7382,709.5161,706.6937,707.8805,31285.0
2023-01-12 09:30:00,707.0,712.1,703.03,703.77,14338.0,705.098,710.1843,701.1387,701.8767,14338.0
2023-01-12 09:40:00,702.71,703.25,699.31,703.04,10100.0,700.8195,701.3581,697.4287,701.1486,10100.0
2023-01-12 09:50:00,702.96,702.96,699.7,700.0,12340.0,701.0688,701.0688,697.8176,698.1168,12340.0
2023-01-12 10:00:00,699.19,702.17,697.13,700.1,20185.0,697.309,700.281,695.2545,698.2165,20185.0
2023-01-12 10:10:00,700.5,704.86,700.5,703.41,6464.0,698.6155,702.9637,698.6155,701.5176,6464.0
2023-01-12 10:20:00,702.72,704.61,702.0,702.76,2400.0,700.8295,702.7144,700.1114,700.8694,2400.0
2023-01-12 10:30:00,702.76,704.85,701.24,704.71,2912.0,700.8694,702.9538,699.3535,702.8141,2912.0
2023-01-12 10:40:00,704.73,704.93,701.31,702.27,2960.0,702.8341,703.0335,699.4233,700.3807,2960.0
2023-01-12 10:50:00,701.46,703.34,701.4,701.88,3016.0,699.5729,701.4478,699.513,699.9918,3016.0
2023-01-12 11:00:00,701.15,701.58,699.76,700.84,2700.0,699.2637,699.6926,697.8775,698.9546,2700.0
2023-01-12 11:10:00,701.04,703.1,701.04,702.29,1448.0,699.154,701.2085,699.154,700.4007,1448.0
2023-01-12 11:20:00,703.52,704.39,703.03,704.28,4691.0,701.6273,702.495,701.1387,702.3853,4691.0
2023-01-12 11:30:00,705.46,705.86,703.49,704.2,1400.0,703.5621,703.961,701.5974,702.3055,1400.0
2023-01-12 11:40:00,704.53,705.41,704.21,704.21,2913.0,702.6346,703.5123,702.3155,702.3155,2913.0
2023-01-12 11:50:00,703.95,705.77,703.94,705.77,1433.0,702.0562,703.8713,702.0462,703.8713,1433.0
2023-01-12 12:00:00,705.97,707.86,705.95,707.86,1100.0,704.0708,705.9557,704.0508,705.9557,1100.0
2023-01-12 12:10:00,707.34,708.15,707.07,708.11,1600.0,705.4371,706.2449,705.1678,706.205,1600.0
2023-01-12 12:20:00,707.63,709.88,707.53,709.85,2300.0,705.7263,707.9702,705.6266,707.9403,2300.0
2023-01-12 12:30:00,709.48,712.18,709.27,711.27,6380.0,707.5713,710.264,707.3619,709.3565,6380.0
2023-01-12 12:40:00,711.57,712.26,710.86,711.43,2630.0,709.6557,710.3438,708.9476,709.5161,2630.0
2023-01-12 12:50:00,712.0,712.12,711.45,711.45,900.0,710.0845,710.2042,709.536,709.536,900.0
2023-01-12 13:00:00,711.48,713.02,711.14,712.65,1251.0,709.5659,711.1018,709.2268,710.7328,1251.0
2023-01-12 13:10:00,712.78,714.29,712.4,714.29,5177.0,710.8624,712.3684,710.4835,712.3684,5177.0
2023-01-12 13:20:00,714.34,715.34,711.72,711.74,7051.0,712.4182,713.4155,709.8053,709.8252,7051.0
2023-01-12 13:30:00,711.96,713.49,711.04,712.78,1264.0,710.0446,711.5705,709.1271,710.8624,1264.0
2023-01-12 13:40:00,712.31,715.12,712.15,714.41,4412.0,710.3937,713.1961,710.2341,712.488,4412.0
2023-01-12 13:50:00,714.02,715.72,713.56,715.09,1700.0,712.0991,713.7945,711.6403,713.1662,1700.0
2023-01-12 14:00:00,715.59,715.79,714.02,714.02,3721.0,713.6649,713.8643,712.0991,712.0991,3721.0
2023-01-12 14:10:00,714.03,715.49,714.03,714.38,4788.0,712.1091,713.5651,712.1091,712.4581,4788.0
2023-01-12 14:20:00,714.75,715.14,713.72,714.18,2000.0,712.8271,713.2161,711.7999,712.2587,2000.0
2023-01-12 14:30:00,714.18,714.55,713.15,713.15,7304.0,712.2587,712.6277,711.2314,711.2314,7304.0
2023-01-12 14:40:00,712.82,714.23,712.81,713.5,4660.0,710.9023,712.3085,710.8924,711.5805,4660.0
2023-01-12 14:50:00,713.5,713.59,711.85,712.85,1559.0,711.5805,711.6703,709.9349,710.9322,1559.0
2023-01-12 15:00:00,712.59,713.93,712.49,712.88,2400.0,710.6729,712.0093,710.5732,710.9622,2400.0
2023-01-12 15:10:00,712.45,712.72,711.72,712.18,2300.0,710.5333,710.8026,709.8053,710.264,2300.0
2023-01-12 15:20:00,712.11,712.93,711.14,712.06,8782.0,710.1942,711.012,709.2268,710.1444,8782.0
2023-01-12 15:30:00,712.13,713.97,712.12,713.93,5869.0,710.2142,712.0492,710.2042,712.0093,5869.0
2023-01-12 15:40:00,713.97,714.39,710.79,710.79,7100.0,712.0492,712.4681,708.8778,708.8778,7100.0
2023-01-12 15:50:00,711.58,715.68,711.58,714.65,20601.0,709.6657,713.7546,709.6657,712.7274,20601.0
2023-01-13 09:30:00,714.67,716.55,709.58,711.95,8836.0,712.7473,714.6223,707.671,710.0347,8836.0
2023-01-13 09:40:00,711.58,714.2,709.89,712.8,4800.0,709.6657,712.2786,707.9802,710.8824,4800.0
2023-01-13 09:50:00,713.35,714.34,712.48,712.96,3000.0,711.4309,712.4182,710.5632,711.0419,3000.0
2023-01-13 10:00:00,713.38,714.15,711.55,711.98,2200.0,711.4608,712.2287,709.6357,710.0646,2200.0
2023-01-13 10:10:00,712.75,713.26,711.76,713.0,3667.0,710.8325,711.3411,709.8452,711.0818,3667.0
2023-01-13 10:20:00,713.5,717.34,712.76,717.22,5451.0,711.5805,715.4102,710.8425,715.2905,5451.0
2023-01-13 10:30:00,717.2,717.2,715.86,716.58,4671.0,715.2705,715.2705,713.9341,714.6522,4671.0
2023-01-13 10:40:00,717.0,718.69,716.02,718.69,5306.0,715.0711,716.7565,714.0937,716.7565,5306.0
2023-01-13 10:50:00,719.12,720.88,718.21,718.21,7004.0,717.1854,718.9406,716.2778,716.2778,7004.0
2023-01-13 11:00:00,718.61,720.95,718.61,720.83,2535.0,716.6767,719.0105,716.6767,718.8908,2535.0
2023-01-13 11:10:00,721.06,721.18,719.04,720.02,4152.0,719.1202,719.2398,717.1056,718.083,4152.0
2023-01-13 11:20:00,720.76,721.57,718.37,718.37,9441.0,718.821,719.6288,716.4374,716.4374,9441.0
2023-01-13 11:30:00,718.21,718.82,716.13,718.5,14248.0,716.2778,716.8862,714.2034,716.567,14248.0
2023-01-13 11:40:00,718.51,719.18,716.39,717.57,12015.0,716.577,717.2452,714.4627,715.6395,12015.0
2023-01-13 11:50:00,719.45,720.29,718.6,720.1,9759.0,717.5145,718.3522,716.6668,718.1627,9759.0
2023-01-13 12:00:00,720.39,721.68,719.4,721.5,21266.0,718.452,719.7385,717.4646,719.559,21266.0
2023-01-13 12:10:00,720.97,722.61,720.97,721.98,1800.0,719.0304,720.666,719.0304,720.0377,1800.0
2023-01-13 12:20:00,722.76,723.46,722.11,723.46,1395.0,720.8156,721.5137,720.1673,721.5137,1395.0
2023-01-13 12:30:00,723.12,724.11,722.28,722.28,1300.0,721.1746,722.162,720.3369,720.3369,1300.0
2023-01-13 12:40:00,721.87,722.21,721.24,721.25,1700.0,719.928,720.2671,719.2997,719.3096,1700.0
2023-01-13 12:50:00,721.76,722.71,721.68,722.11,2364.0,719.8183,720.7657,719.7385,720.1673,2364.0
2023-01-13 13:00:00,721.83,721.88,720.02,720.02,1387.0,719.8881,719.9379,718.083,718.083,1387.0
2023-01-13 13:10:00,719.44,719.45,717.55,718.29,600.0,717.5045,717.5145,715.6196,716.3576,600.0
2023-01-13 13:20:00,717.82,719.21,717.56,717.6,1431.0,715.8889,717.2751,715.6296,715.6695,1431.0
2023-01-13 13:30:00,717.18,719.01,717.18,718.78,5101.0,715.2506,717.0757,715.2506,716.8463,5101.0
2023-01-13 13:40:00,719.82,719.82,719.07,719.08,1201.0,717.8835,717.8835,717.1355,717.1455,1201.0
2023-01-13 13:50:00,718.32,719.76,718.23,719.05,601.0,716.3875,717.8237,716.2978,717.1156,601.0
2023-01-13 14:00:00,719.18,719.19,717.74,717.74,1480.0,717.2452,717.2552,715.8091,715.8091,1480.0
2023-01-13 14:10:00,718.54,719.42,718.16,719.42,2838.0,716.6069,717.4846,716.228,717.4846,2838.0
2023-01-13 14:20:00,718.87,718.87,718.86,718.87,100.0,716.936,716.936,716.9261,716.936,100.0
2023-01-13 14:30:00,718.6,719.73,718.6,719.48,1039.0,716.6668,717.7937,716.6668,717.5444,1039.0
2023-01-13 14:40:00,719.41,720.6,718.86,719.89,2880.0,717.4746,718.6614,716.9261,717.9533,2880.0
2023-01-13 14:50:00,719.82,719.82,719.39,719.79,400.0,717.8835,717.8835,717.4546,717.8536,400.0
2023-01-13 15:00:00,719.04,719.04,718.75,718.86,650.0,717.1056,717.1056,716.8164,716.9261,650.0
2023-01-13 15:10:00,717.75,720.5,717.67,720.5,3296.0,715.8191,718.5617,715.7393,718.5617,3296.0
2023-01-13 15:20:00,720.1,720.53,719.46,720.53,1641.0,718.1627,718.5916,717.5245,718.5916,1641.0
2023-01-13 15:30:00,720.49,721.74,720.38,721.74,1364.0,718.5517,719.7983,718.442,719.7983,1364.0
2023-01-13 15:40:00,721.46,723.02,721.3,722.25,9658.0,719.5191,721.0749,719.3595,720.307,9658.0
2023-01-13 15:50:00,721.69,724.99,721.3,722.07,26389.0,719.7485,723.0396,719.3595,720.1274,26389.0
2023-01-17 09:30:00,722.13,724.92,714.11,722.36,23714.0,720.1873,722.9698,712.1889,720.4167,23714.0
2023-01-17 09:40:00,722.66,725.27,722.4,725.27,10424.0,720.7159,723.3188,720.4566,723.3188,10424.0
2023-01-17 09:50:00,725.43,726.44,723.67,725.48,10961.0,723.4784,724.4857,721.7231,723.5283,10961.0
2023-01-17 10:00:00,725.8,726.18,724.25,724.62,2902.0,723.8474,724.2264,722.3016,722.6706,2902.0
2023-01-17 10:10:00,724.5,725.25,722.79,725.25,2100.0,722.5509,723.2989,720.8455,723.2989,2100.0
2023-01-17 10:20:00,724.81,724.99,723.72,724.08,3382.0,722.8601,723.0396,721.773,722.132,3382.0
2023-01-17 10:30:00,724.81,725.31,724.81,725.03,464.0,722.8601,723.3587,722.8601,723.0795,464.0
2023-01-17 10:40:00,725.05,725.76,724.99,725.76,1055.0,723.0994,723.8075,723.0396,723.8075,1055.0
2023-01-17 10:50:00,726.2,726.55,725.41,725.6,1689.0,724.2463,724.5954,723.4585,723.6479,1689.0
2023-01-17 11:00:00,726.04,726.04,722.97,723.26,3823.0,724.0868,724.0868,721.025,721.3142,3823.0
2023-01-17 11:10:00,722.53,723.34,721.9,723.34,4112.0,720.5862,721.394,719.9579,721.394,4112.0
2023-01-17 11:20:00,724.52,724.52,723.56,723.99,1100.0,722.5708,722.5708,721.6134,722.0423,1100.0
2023-01-17 11:30:00,724.72,725.41,724.58,725.17,1200.0,722.7703,723.4585,722.6307,723.2191,1200.0
2023-01-17 11:40:00,724.67,725.82,724.67,725.82,1500.0,722.7204,723.8674,722.7204,723.8674,1500.0
2023-01-17 11:50:00,725.8,726.14,725.58,725.86,903.0,723.8474,724.1865,723.628,723.9072,903.0
2023-01-17 12:00:00,725.55,725.64,725.3,725.3,975.0,723.5981,723.6878,723.3487,723.3487,975.0
2023-01-17 12:10:00,724.91,725.7,724.91,725.24,2301.0,722.9598,723.7477,722.9598,723.2889,2301.0
2023-01-17 12:20:00,725.86,726.0,722.29,723.75,5679.0,723.9072,724.0469,720.3468,721.8029,5679.0
2023-01-17 12:30:00,724.42,724.44,723.69,723.69,950.0,722.4711,722.4911,721.7431,721.7431,950.0
2023-01-17 12:40:00,723.81,724.86,723.24,724.0,12218.0,721.8628,722.9099,721.2943,722.0522,12218.0
2023-01-17 12:50:00,723.74,724.48,722.23,723.66,4118.0,721.7929,722.531,720.287,721.7132,4118.0
2023-01-17 13:00:00,724.39,726.32,724.39,724.85,1856.0,722.4412,724.366,722.4412,722.9,1856.0
2023-01-17 13:10:00,724.67,725.98,724.35,724.48,4248.0,722.7204,724.0269,722.4013,722.531,4248.0
2023-01-17 13:20:00,724.43,727.05,724.43,726.75,9543.0,722.4811,725.094,722.4811,724.7948,9543.0
2023-01-17 13:30:00,726.35,726.53,725.95,726.53,800.0,724.3959,724.5754,723.997,724.5754,800.0
2023-01-17 13:40:00,726.11,728.0,725.08,727.97,12875.0,724.1566,726.0415,723.1293,726.0116,12875.0
2023-01-17 13:50:00,727.85,728.5,726.79,728.4,3869.0,725.8919,726.5401,724.8347,726.4404,3869.0
2023-01-17 14:00:00,728.36,728.64,727.94,727.96,2500.0,726.4005,726.6798,725.9816,726.0016,2500.0
2023-01-17 14:10:00,727.84,727.92,727.13,727.52,5900.0,725.8819,725.9617,725.1738,725.5628,5900.0
2023-01-17 14:20:00,726.87,728.16,726.83,728.16,3399.0,724.9145,726.2011,724.8746,726.2011,3399.0
2023-01-17 14:30:00,728.42,731.0,728.4,731.0,2255.0,726.4604,729.0334,726.4404,729.0334,2255.0
2023-01-17 14:40:00,730.92,731.35,730.42,730.42,2967.0,728.9536,729.3825,728.455,728.455,2967.0
2023-01-17 14:50:00,730.24,730.24,729.37,729.37,1600.0,728.2755,728.2755,727.4078,727.4078,1600.0
2023-01-17 15:00:00,729.54,730.5,729.26,730.36,4125.0,727.5773,728.5348,727.2981,728.3951,4125.0
2023-01-17 15:10:00,730.15,730.78,729.13,730.72,2700.0,728.1857,728.814,727.1684,728.7542,2700.0
2023-01-17 15:20:00,730.35,730.35,728.69,729.62,3300.0,728.3852,728.3852,726.7296,727.6571,3300.0
2023-01-17 15:30:00,729.32,729.42,728.2,729.04,5863.0,727.3579,727.4577,726.2409,727.0787,5863.0
2023-01-17 15:40:00,729.05,729.17,727.54,728.09,7626.0,727.0887,727.2083,725.5827,726.1312,7626.0
2023-01-17 15:50:00,727.75,729.0,726.38,728.47,29236.0,725.7922,727.0388,724.4258,726.5102,29236.0
2023-01-18 09:30:00,725.17,726.96,722.22,726.03,22030.0,723.2191,725.0043,720.277,724.0768,22030.0
2023-01-18 09:40:00,727.52,728.89,726.58,728.42,11512.0,725.5628,726.9291,724.6253,726.4604,11512.0
2023-01-18 09:50:00,729.05,729.33,726.75,727.68,20096.0,727.0887,727.3679,724.7948,725.7223,20096.0
2023-01-18 10:00:00,727.2,727.46,724.42,726.26,995.0,725.2436,725.5029,722.4711,724.3062,995.0
2023-01-18 10:10:00,726.26,729.0,726.26,726.75,10441.0,724.3062,727.0388,724.3062,724.7948,10441.0
2023-01-18 10:20:00,726.93,726.93,724.13,725.75,1500.0,724.9744,724.9744,722.1819,723.7975,1500.0
2023-01-18 10:30:00,724.37,728.01,724.37,728.01,4112.0,722.4213,726.0515,722.4213,726.0515,4112.0
2023-01-18 10:40:00,728.34,728.47,725.45,725.45,5516.0,726.3806,726.5102,723.4983,723.4983,5516.0
2023-01-18 10:50:00,725.0,725.26,723.37,725.11,6953.0,723.0496,723.3089,721.4239,723.1593,6953.0
2023-01-18 11:00:00,724.44,725.35,723.39,724.91,4936.0,722.4911,723.3986,721.4439,722.9598,4936.0
2023-01-18 11:10:00,724.93,724.94,724.21,724.51,977.0,722.9797,722.9897,722.2617,722.5609,977.0
2023-01-18 11:20:00,724.45,725.43,724.13,724.64,1000.0,722.501,723.4784,722.1819,722.6905,1000.0
2023-01-18 11:30:00,725.51,726.35,724.17,724.79,9320.0,723.5582,724.3959,722.2218,722.8401,9320.0
2023-01-18 11:40:00,724.36,725.14,723.88,725.14,12600.0,722.4113,723.1892,721.9326,723.1892,12600.0
2023-01-18 11:50:00,725.64,727.97,725.62,727.97,505.0,723.6878,726.0116,723.6679,726.0116,505.0
2023-01-18 12:00:00,727.82,728.13,726.75,727.71,1705.0,725.862,726.1711,724.7948,725.7523,1705.0
2023-01-18 12:10:00,728.17,728.34,727.38,727.38,1741.0,726.211,726.3806,725.4232,725.4232,1741.0
2023-01-18 12:20:00,726.72,727.45,726.72,727.4,1637.0,724.7649,725.493,724.7649,725.4431,1637.0
2023-01-18 12:30:00,727.62,728.2,727.15,727.8,1237.0,725.6625,726.2409,725.1938,725.842,1237.0
2023-01-18 12:40:00,727.78,728.54,727.43,727.43,1720.0,725.8221,726.58,725.473,725.473,1720.0
2023-01-18 12:50:00,727.89,727.91,726.72,727.51,1205.0,725.9318,725.9517,724.7649,725.5528,1205.0
2023-01-18 13:00:00,727.36,727.36,726.48,726.64,2288.0,725.4032,725.4032,724.5256,724.6851,2288.0
2023-01-18 13:10:00,726.44,726.44,725.52,725.56,900.0,724.4857,724.4857,723.5682,723.608,900.0
2023-01-18 13:20:00,725.82,727.07,725.82,726.42,2300.0,723.8674,725.114,723.8674,724.4657,2300.0
2023-01-18 13:30:00,726.66,727.0,726.28,726.35,1400.0,724.7051,725.0442,724.3261,724.3959,1400.0
2023-01-18 13:40:00,726.12,727.67,725.99,727.55,2658.0,724.1665,725.7124,724.0369,725.5927,2658.0
2023-01-18 13:50:00,727.68,727.68,726.42,726.45,2049.0,725.7223,725.7223,724.4657,724.4957,2049.0
2023-01-18 14:00:00,727.13,727.18,725.63,725.82,6541.0,725.1738,725.2237,723.6779,723.8674,6541.0
2023-01-18 14:10:00,725.74,726.94,725.74,726.89,7840.0,723.7876,724.9843,723.7876,724.9345,7840.0
2023-01-18 14:20:00,727.14,727.28,726.61,726.61,2400.0,725.1838,725.3234,724.6552,724.6552,2400.0
2023-01-18 14:30:00,726.96,727.11,726.45,726.45,1200.0,725.0043,725.1539,724.4957,724.4957,1200.0
2023-01-18 14:40:00,725.43,727.43,725.43,727.11,1896.0,723.4784,725.473,723.4784,725.1539,1896.0
2023-01-18 14:50:00,727.14,727.39,726.7,727.32,1312.0,725.1838,725.4331,724.745,725.3633,1312.0
2023-01-18 15:00:00,727.03,727.26,726.54,727.19,2020.0,725.0741,725.3035,724.5854,725.2337,2020.0
2023-01-18 15:10:00,726.98,727.12,726.52,726.75,1401.0,725.0242,725.1639,724.5655,724.7948,1401.0
2023-01-18 15:20:00,726.68,727.48,726.47,726.63,5929.0,724.725,725.5229,724.5156,724.6752,5929.0
2023-01-18 15:30:00,726.51,727.18,724.75,727.18,22686.0,724.5555,725.2237,722.8002,725.2237,22686.0
2023-01-18 15:40:00,726.87,726.87,725.08,725.08,8902.0,724.9145,724.9145,723.1293,723.1293,8902.0
2023-01-18 15:50:00,724.85,726.23,723.79,724.13,31225.0,722.9,724.2762,721.8428,722.1819,31225.0
2023-01-19 09:30:00,729.39,730.0,725.37,728.51,15281.0,727.4277,728.0361,723.4186,726.5501,15281.0
2023-01-19 09:40:00,725.92,725.92,719.44,722.28,8709.0,723.9671,723.9671,717.5045,720.3369,8709.0
2023-01-19 09:50:00,722.07,722.07,718.35,719.32,4914.0,720.1274,720.1274,716.4174,717.3848,4914.0
2023-01-19 10:00:00,718.86,719.36,717.36,718.61,6171.0,716.9261,717.4247,715.4301,716.6767,6171.0
2023-01-19 10:10:00,718.45,718.65,716.25,718.56,6441.0,716.5172,716.7166,714.3231,716.6269,6441.0
2023-01-19 10:20:00,717.97,719.02,716.71,717.09,3701.0,716.0385,717.0856,714.7819,715.1608,3701.0
2023-01-19 10:30:00,716.38,717.21,716.16,717.0,7339.0,714.4527,715.2805,714.2333,715.0711,7339.0
2023-01-19 10:40:00,717.27,718.57,716.45,718.25,8669.0,715.3404,716.6369,714.5226,716.3177,8669.0
2023-01-19 10:50:00,718.48,718.48,717.33,717.99,2646.0,716.5471,716.5471,715.4002,716.0584,2646.0
2023-01-19 11:00:00,717.45,717.6,715.66,717.4,10477.0,715.5199,715.6695,713.7347,715.47,10477.0
2023-01-19 11:10:00,717.72,717.76,717.57,717.64,1081.0,715.7891,715.829,715.6395,715.7094,1081.0
2023-01-19 11:20:00,717.26,718.04,716.3,718.04,7919.0,715.3304,716.1083,714.373,716.1083,7919.0
2023-01-19 11:30:00,718.0,720.5,718.0,720.19,3952.0,716.0684,718.5617,716.0684,718.2525,3952.0
2023-01-19 11:40:00,720.51,720.51,718.44,719.79,4448.0,718.5716,718.5716,716.5072,717.8536,4448.0
2023-01-19 11:50:00,720.37,721.74,720.03,721.74,3900.0,718.432,719.7983,718.0929,719.7983,3900.0
2023-01-19 12:00:00,722.2,723.5,721.87,721.87,5157.0,720.2571,721.5536,719.928,719.928,5157.0
2023-01-19 12:10:00,722.37,724.04,722.32,724.04,2975.0,720.4266,722.0921,720.3768,722.0921,2975.0
2023-01-19 12:20:00,723.98,726.21,721.99,721.99,11649.0,722.0323,724.2563,720.0477,720.0477,11649.0
2023-01-19 12:30:00,721.54,722.65,720.63,722.61,7273.0,719.5989,720.7059,718.6913,720.666,7273.0
2023-01-19 12:40:00,722.44,723.0,721.5,721.8,7914.0,720.4964,721.0549,719.559,719.8582,7914.0
2023-01-19 12:50:00,721.71,721.86,720.35,721.75,6134.0,719.7684,719.918,718.4121,719.8083,6134.0
2023-01-19 13:00:00,721.51,721.97,721.16,721.44,5829.0,719.5689,720.0277,719.2199,719.4991,5829.0
2023-01-19 13:10:00,721.44,721.44,720.66,721.07,3352.0,719.4991,719.4991,718.7212,719.1301,3352.0
2023-01-19 13:20:00,720.96,721.48,720.51,720.69,4601.0,719.0204,719.539,718.5716,718.7512,4601.0
2023-01-19 13:30:00,720.73,720.94,719.24,720.52,3100.0,718.791,719.0005,717.3051,718.5816,3100.0
2023-01-19 13:40:00,720.52,721.8,720.52,721.32,2225.0,718.5816,719.8582,718.5816,719.3795,2225.0
2023-01-19 13:50:00,721.32,722.7,720.7,722.7,6440.0,719.3795,720.7557,718.7611,720.7557,6440.0
2023-01-19 14:00:00,722.48,722.48,720.77,720.77,2951.0,720.5363,720.5363,718.8309,718.8309,2951.0
2023-01-19 14:10:00,720.77,722.2,720.26,722.2,5364.0,718.8309,720.2571,718.3223,720.2571,5364.0
2023-01-19 14:20:00,722.2,722.2,720.56,720.83,4782.0,720.2571,720.2571,718.6215,718.8908,4782.0
2023-01-19 14:30:00,720.34,721.8,720.34,721.8,10585.0,718.4021,719.8582,718.4021,719.8582,10585.0
2023-01-19 14:40:00,721.72,722.19,720.32,720.32,4672.0,719.7784,720.2471,718.3821,718.3821,4672.0
2023-01-19 14:50:00,720.64,721.01,719.93,720.12,3300.0,718.7013,719.0703,717.9932,718.1827,3300.0
2023-01-19 15:00:00,720.06,720.73,719.47,720.5,1800.0,718.1228,718.791,717.5344,718.5617,1800.0
2023-01-19 15:10:00,720.56,720.56,719.6,720.1,3199.0,718.6215,718.6215,717.6641,718.1627,3199.0
2023-01-19 15:20:00,720.11,720.2,719.57,720.18,8443.0,718.1727,718.2625,717.6342,718.2425,8443.0
2023-01-19 15:30:00,720.09,720.09,718.58,718.6,6588.0,718.1528,718.1528,716.6468,716.6668,6588.0
2023-01-19 15:40:00,718.43,719.13,717.81,719.0,7900.0,716.4972,717.1953,715.8789,717.0657,7900.0
2023-01-19 15:50:00,718.65,718.95,715.41,715.85,21819.0,716.7166,717.0158,713.4854,713.9242,21819.0
2023-01-20 09:30:00,723.17,725.47,716.52,717.52,51723.0,721.2245,723.5183,714.5924,715.5897,51723.0
2023-01-20 09:40:00,717.85,721.39,717.01,719.01,76454.0,715.9188,719.4493,715.0811,717.0757,76454.0
2023-01-20 09:50:00,719.12,719.5,716.91,718.54,20745.0,717.1854,717.5644,714.9813,716.6069,20745.0
2023-01-20 10:00:00,718.17,719.52,716.29,718.29,20348.0,716.2379,717.5843,714.363,716.3576,20348.0
2023-01-20 10:10:00,718.38,718.56,716.74,718.25,5493.0,716.4474,716.6269,714.8118,716.3177,5493.0
2023-01-20 10:20:00,718.25,720.51,716.91,720.51,10140.0,716.3177,718.5716,714.9813,718.5716,10140.0
2023-01-20 10:30:00,719.61,720.69,717.7,718.1,14248.0,717.6741,718.7512,715.7692,716.1681,14248.0
2023-01-20 10:40:00,718.56,718.9,717.76,717.76,1700.0,716.6269,716.966,715.829,715.829,1700.0
2023-01-20 10:50:00,718.02,718.85,717.8,718.77,6030.0,716.0883,716.9161,715.8689,716.8363,6030.0
2023-01-20 11:00:00,719.24,719.24,717.2,717.67,7595.0,717.3051,717.3051,715.2705,715.7393,7595.0
2023-01-20 11:10:00,717.47,718.11,716.91,717.28,5772.0,715.5398,716.1781,714.9813,715.3503,5772.0
2023-01-20 11:20:00,717.35,717.43,716.23,716.91,5918.0,715.4201,715.4999,714.3031,714.9813,5918.0
2023-01-20 11:30:00,717.32,717.6,715.37,715.52,24658.0,715.3902,715.6695,713.4455,713.5951,24658.0
2023-01-20 11:40:00,715.81,715.81,715.14,715.14,1673.0,713.8843,713.8843,713.2161,713.2161,1673.0
2023-01-20 11:50:00,715.33,716.9,715.32,716.17,5796.0,713.4056,714.9713,713.3956,714.2433,5796.0
2023-01-20 12:00:00,716.42,716.46,714.0,714.0,5569.0,714.4926,714.5325,712.0791,712.0791,5569.0
2023-01-20 12:10:00,713.85,714.45,713.61,713.87,1789.0,711.9296,712.5279,711.6902,711.9495,1789.0
2023-01-20 12:20:00,713.47,715.49,713.47,715.14,8987.0,711.5506,713.5651,711.5506,713.2161,8987.0
2023-01-20 12:30:00,714.66,714.75,713.95,713.96,2125.0,712.7374,712.8271,712.0293,712.0393,2125.0
2023-01-20 12:40:00,713.96,715.7,713.95,715.66,2986.0,712.0393,713.7746,712.0293,713.7347,2986.0
2023-01-20 12:50:00,715.89,716.56,715.11,716.44,3423.0,713.9641,714.6323,713.1862,714.5126,3423.0
2023-01-20 13:00:00,717.26,718.12,716.84,718.12,2243.0,715.3304,716.1881,714.9115,716.1881,2243.0
2023-01-20 13:10:00,717.93,720.0,717.5,719.81,4294.0,715.9986,718.063,715.5697,717.8735,4294.0
2023-01-20 13:20:00,719.75,719.75,717.25,717.42,4229.0,717.8137,717.8137,715.3204,715.4899,4229.0
2023-01-20 13:30:00,717.29,719.67,716.97,718.12,12187.0,715.3603,717.7339,715.0412,716.1881,12187.0
2023-01-20 13:40:00,718.01,720.45,718.0,719.25,6595.0,716.0784,718.5118,716.0684,717.315,6595.0
2023-01-20 13:50:00,719.15,719.49,718.51,718.51,5015.0,717.2153,717.5544,716.577,716.577,5015.0
2023-01-20 14:00:00,718.91,719.94,718.27,718.73,5881.0,716.9759,718.0032,716.3377,716.7964,5881.0
2023-01-20 14:10:00,718.14,721.46,718.0,720.97,10308.0,716.208,719.5191,716.0684,719.0304,10308.0
2023-01-20 14:20:00,720.32,721.7,719.47,719.47,3729.0,718.3821,719.7584,717.5344,717.5344,3729.0
2023-01-20 14:30:00,720.09,720.8,719.75,720.29,2652.0,718.1528,718.8609,717.8137,718.3522,2652.0
2023-01-20 14:40:00,720.5,720.6,719.84,719.84,3277.0,718.5617,718.6614,717.9034,717.9034,3277.0
2023-01-20 14:50:00,719.97,720.31,719.0,719.46,5641.0,718.0331,718.3722,717.0657,717.5245,5641.0
2023-01-20 15:00:00,719.72,721.82,719.71,721.81,5616.0,717.7838,719.8781,717.7738,719.8681,5616.0
2023-01-20 15:10:00,721.63,724.74,721.09,724.4,4868.0,719.6886,722.7903,719.1501,722.4512,4868.0
2023-01-20 15:20:00,724.1,724.6,722.64,723.71,8026.0,722.152,722.6506,720.6959,721.763,8026.0
2023-01-20 15:30:00,723.82,723.9,722.48,723.18,5676.0,721.8727,721.9525,720.5363,721.2345,5676.0
2023-01-20 15:40:00,723.28,724.6,722.41,722.64,25426.0,721.3342,722.6506,720.4665,720.6959,25426.0
2023-01-20 15:50:00,722.16,725.87,721.45,721.73,79433.0,720.2172,723.9172,719.5091,719.7884,79433.0
2023-01-23 09:30:00,721.53,721.53,718.34,719.2,10299.0,719.5889,719.5889,716.4075,717.2652,10299.0
2023-01-23 09:40:00,719.91,721.22,719.13,719.13,5502.0,717.9732,719.2797,717.1953,717.1953,5502.0
2023-01-23 09:50:00,719.75,721.55,719.75,719.97,12634.0,717.8137,719.6088,717.8137,718.0331,12634.0
2023-01-23 10:00:00,720.34,721.89,720.14,721.89,14489.0,718.4021,719.9479,718.2026,719.9479,14489.0
2023-01-23 10:10:00,721.7,723.46,721.14,723.33,10356.0,719.7584,721.5137,719.1999,721.384,10356.0
2023-01-23 10:20:00,723.25,727.38,723.18,727.38,12970.0,721.3043,725.4232,721.2345,725.4232,12970.0
2023-01-23 10:30:00,727.04,729.4,727.04,727.51,11858.0,725.0841,727.4377,725.0841,725.5528,11858.0
2023-01-23 10:40:00,727.15,728.64,727.15,727.73,7774.0,725.1938,726.6798,725.1938,725.7722,7774.0
2023-01-23 10:50:00,728.06,728.06,726.78,727.4,4020.0,726.1013,726.1013,724.8248,725.4431,4020.0
2023-01-23 11:00:00,727.53,729.99,726.04,728.16,8769.0,725.5727,728.0261,724.0868,726.2011,8769.0
2023-01-23 11:10:00,728.44,728.57,727.39,728.32,3904.0,726.4803,726.61,725.4331,726.3606,3904.0
2023-01-23 11:20:00,728.21,728.36,724.44,724.44,4499.0,726.2509,726.4005,722.4911,722.4911,4499.0
2023-01-23 11:30:00,725.38,725.82,725.2,725.57,1914.0,723.4285,723.8674,723.249,723.618,1914.0
2023-01-23 11:40:00,725.32,725.5,724.06,724.15,2907.0,723.3687,723.5482,722.1121,722.2018,2907.0
2023-01-23 11:50:00,724.02,724.04,722.79,723.0,6555.0,722.0722,722.0921,720.8455,721.0549,6555.0
2023-01-23 12:00:00,723.46,723.46,722.24,722.3,2660.0,721.5137,721.5137,720.297,720.3568,2660.0
2023-01-23 12:10:00,723.03,723.44,722.71,723.44,500.0,721.0849,721.4938,720.7657,721.4938,500.0
2023-01-23 12:20:00,725.08,726.36,725.08,726.06,3202.0,723.1293,724.4059,723.1293,724.1067,3202.0
2023-01-23 12:30:00,726.05,726.19,725.59,725.59,2300.0,724.0967,724.2364,723.638,723.638,2300.0
2023-01-23 12:40:00,725.54,726.01,725.13,725.99,1504.0,723.5881,724.0568,723.1792,724.0369,1504.0
2023-01-23 12:50:00,726.0,726.31,725.75,726.3,1800.0,724.0469,724.356,723.7975,724.3461,1800.0
2023-01-23 13:00:00,726.2,727.5,726.12,726.12,5600.0,724.2463,725.5428,724.1665,724.1665,5600.0
2023-01-23 13:10:00,726.76,728.24,726.54,728.24,1098.0,724.8048,726.2808,724.5854,726.2808,1098.0
2023-01-23 13:20:00,728.34,729.37,728.18,729.34,9645.0,726.3806,727.4078,726.221,727.3779,9645.0
2023-01-23 13:30:00,729.35,730.44,728.82,730.35,5540.0,727.3879,728.4749,726.8593,728.3852,5540.0
2023-01-23 13:40:00,730.73,732.44,730.54,732.44,4476.0,728.7641,730.4695,728.5747,730.4695,4476.0
2023-01-23 13:50:00,732.08,732.08,731.35,731.38,3576.0,730.1105,730.1105,729.3825,729.4124,3576.0
2023-01-23 14:00:00,731.29,731.93,729.58,731.92,4500.0,729.3226,729.9609,727.6172,729.9509,4500.0
2023-01-23 14:10:00,732.12,732.5,731.44,731.87,7769.0,730.1504,730.5294,729.4722,729.9011,7769.0
2023-01-23 14:20:00,732.13,732.38,731.56,732.38,3200.0,730.1604,730.4097,729.5919,730.4097,3200.0
2023-01-23 14:30:00,732.58,732.89,731.44,731.78,3720.0,730.6092,730.9183,729.4722,729.8113,3720.0
2023-01-23 14:40:00,731.68,732.36,730.39,730.78,12882.0,729.7116,730.3898,728.4251,728.814,12882.0
2023-01-23 14:50:00,731.0,732.16,730.57,732.16,3400.0,729.0334,730.1903,728.6046,730.1903,3400.0
2023-01-23 15:00:00,732.21,732.61,730.67,731.45,5506.0,730.2402,730.6391,728.7043,729.4822,5506.0
2023-01-23 15:10:00,731.46,732.63,731.45,732.16,9061.0,729.4922,730.659,729.4822,730.1903,9061.0
2023-01-23 15:20:00,731.96,732.6,731.64,732.6,8765.0,729.9908,730.6291,729.6717,730.6291,8765.0
2023-01-23 15:30:00,732.6,732.64,731.86,732.29,4142.0,730.6291,730.669,729.8911,730.3199,4142.0
2023-01-23 15:40:00,732.01,732.64,730.94,731.02,13541.0,730.0407,730.669,728.9736,729.0534,13541.0
2023-01-23 15:50:00,731.17,731.18,729.53,729.91,27501.0,729.203,729.2129,727.5674,727.9463,27501.0
2023-01-24 09:30:00,732.16,732.31,725.79,729.96,12036.0,730.1903,730.3399,723.8374,727.9962,12036.0
2023-01-24 09:40:00,728.29,729.64,726.08,726.8,15212.0,726.3307,727.6771,724.1267,724.8447,15212.0
2023-01-24 09:50:00,726.91,730.46,726.91,728.13,3169.0,724.9544,728.4949,724.9544,726.1711,3169.0
2023-01-24 10:00:00,727.01,730.9,727.01,729.64,4346.0,725.0541,728.9337,725.0541,727.6771,4346.0
2023-01-24 10:10:00,729.83,729.83,728.4,728.4,3435.0,727.8666,727.8666,726.4404,726.4404,3435.0
2023-01-24 10:20:00,728.5,729.64,727.3,727.95,1900.0,726.5401,727.6771,725.3434,725.9916,1900.0
2023-01-24 10:30:00,727.1,727.41,726.31,726.44,1500.0,725.1439,725.4531,724.356,724.4857,1500.0
2023-01-24 10:40:00,726.14,728.38,725.55,727.44,4820.0,724.1865,726.4205,723.5981,725.483,4820.0
2023-01-24 10:50:00,727.71,728.21,727.56,728.21,1703.0,725.7523,726.2509,725.6027,726.2509,1703.0
2023-01-24 11:00:00,728.69,729.07,726.72,727.21,2981.0,726.7296,727.1086,724.7649,725.2536,2981.0
2023-01-24 11:10:00,726.64,726.65,725.07,725.69,1000.0,724.6851,724.6951,723.1194,723.7377,1000.0
2023-01-24 11:20:00,725.48,726.31,725.47,725.81,2356.0,723.5283,724.356,723.5183,723.8574,2356.0
2023-01-24 11:30:00,725.85,725.85,724.57,724.62,2808.0,723.8973,723.8973,722.6207,722.6706,2808.0
2023-01-24 11:40:00,723.96,724.15,723.53,723.59,1978.0,722.0124,722.2018,721.5835,721.6433,1978.0
2023-01-24 11:50:00,723.91,724.27,723.71,723.95,800.0,721.9625,722.3215,721.763,722.0024,800.0
2023-01-24 12:00:00,724.17,725.76,724.17,725.76,1906.0,722.2218,723.8075,722.2218,723.8075,1906.0
2023-01-24 12:10:00,725.71,726.18,725.67,726.18,1251.0,723.7576,724.2264,723.7178,724.2264,1251.0
2023-01-24 12:20:00,726.05,726.35,725.74,725.74,1401.0,724.0967,724.3959,723.7876,723.7876,1401.0
2023-01-24 12:30:00,725.63,725.63,725.58,725.6,600.0,723.6779,723.6779,723.628,723.6479,600.0
2023-01-24 12:40:00,725.6,725.6,724.22,724.38,3466.0,723.6479,723.6479,722.2717,722.4312,3466.0
2023-01-24 12:50:00,724.06,724.48,723.86,724.48,700.0,722.1121,722.531,721.9126,722.531,700.0
2023-01-24 13:00:00,724.73,724.77,723.2,723.81,1565.0,722.7803,722.8202,721.2544,721.8628,1565.0
2023-01-24 13:10:00,723.63,723.63,722.47,723.4,2620.0,721.6832,721.6832,720.5264,721.4539,2620.0
2023-01-24 13:20:00,723.8,724.21,723.51,723.75,3003.0,721.8528,722.2617,721.5636,721.8029,3003.0
2023-01-24 13:30:00,723.95,726.0,723.95,726.0,1732.0,722.0024,724.0469,722.0024,724.0469,1732.0
2023-01-24 13:40:00,726.03,726.61,725.88,726.31,1559.0,724.0768,724.6552,723.9272,724.356,1559.0
2023-01-24 13:50:00,726.0,726.31,725.9,725.99,1800.0,724.0469,724.356,723.9471,724.0369,1800.0
2023-01-24 14:00:00,725.87,726.19,725.41,726.19,1708.0,723.9172,724.2364,723.4585,724.2364,1708.0
2023-01-24 14:10:00,726.61,726.61,726.18,726.35,1327.0,724.6552,724.6552,724.2264,724.3959,1327.0
2023-01-24 14:20:00,726.61,728.28,726.61,728.28,1638.0,724.6552,726.3207,724.6552,726.3207,1638.0
2023-01-24 14:30:00,728.56,728.6,728.16,728.39,1633.0,726.6,726.6399,726.2011,726.4304,1633.0
2023-01-24 14:40:00,728.7,729.63,728.3,728.6,11550.0,726.7396,727.6671,726.3407,726.6399,11550.0
2023-01-24 14:50:00,728.52,728.81,727.57,727.57,2600.0,726.5601,726.8493,725.6126,725.6126,2600.0
2023-01-24 15:00:00,727.81,728.05,727.0,727.31,2500.0,725.852,726.0914,725.0442,725.3533,2500.0
2023-01-24 15:10:00,727.66,727.92,727.35,727.55,2050.0,725.7024,725.9617,725.3932,725.5927,2050.0
2023-01-24 15:20:00,727.41,727.86,727.04,727.86,2473.0,725.4531,725.9019,725.0841,725.9019,2473.0
2023-01-24 15:30:00,727.41,727.52,726.88,726.88,2570.0,725.4531,725.5628,724.9245,724.9245,2570.0
2023-01-24 15:40:00,726.58,728.07,726.0,727.76,5087.0,724.6253,726.1113,724.0469,725.8021,5087.0
2023-01-24 15:50:00,727.78,728.1,726.64,727.47,15735.0,725.8221,726.1412,724.6851,725.5129,15735.0
2023-01-25 09:30:00,730.49,731.09,726.21,726.39,8739.0,728.5248,729.1232,724.2563,724.4358,8739.0
2023-01-25 09:40:00,726.96,731.91,726.96,731.26,6110.0,725.0043,729.941,725.0043,729.2927,6110.0
2023-01-25 09:50:00,731.97,733.72,731.0,732.82,4700.0,730.0008,731.7461,729.0334,730.8485,4700.0
2023-01-25 10:00:00,732.64,734.19,731.02,733.15,7439.0,730.669,732.2148,729.0534,731.1776,7439.0
2023-01-25 10:10:00,733.73,736.61,733.73,734.8,8054.0,731.7561,734.6283,731.7561,732.8232,8054.0
2023-01-25 10:20:00,734.8,738.9,734.47,738.2,18896.0,732.8232,736.9122,732.4941,736.214,18896.0
2023-01-25 10:30:00,738.45,738.45,735.95,736.34,6992.0,736.4634,736.4634,733.9701,734.359,6992.0
2023-01-25 10:40:00,736.06,738.02,736.05,737.71,4674.0,734.0798,736.0345,734.0698,735.7254,4674.0
2023-01-25 10:50:00,736.89,738.53,736.89,738.5,3473.0,734.9076,736.5432,734.9076,736.5132,3473.0
2023-01-25 11:00:00,738.02,739.69,738.02,739.02,3851.0,736.0345,737.7,736.0345,737.0318,3851.0
2023-01-25 11:10:00,738.66,739.17,735.92,738.96,23165.0,736.6728,737.1814,733.9402,736.972,23165.0
2023-01-25 11:20:00,738.91,739.99,738.06,739.99,3300.0,736.9221,737.9992,736.0744,737.9992,3300.0
2023-01-25 11:30:00,739.78,741.0,739.09,739.44,7443.0,737.7898,739.0065,737.1017,737.4507,7443.0
2023-01-25 11:40:00,739.52,739.52,738.42,739.02,3909.0,737.5305,737.5305,736.4335,737.0318,3909.0
2023-01-25 11:50:00,738.79,741.0,738.48,739.72,3338.0,736.8025,739.0065,736.4933,737.73,3338.0
2023-01-25 12:00:00,740.0,740.19,739.51,740.18,2175.0,738.0092,738.1987,737.5205,738.1887,2175.0
2023-01-25 12:10:00,739.7,739.84,739.02,739.6,2465.0,737.71,737.8496,737.0318,737.6103,2465.0
2023-01-25 12:20:00,739.58,741.06,738.46,741.06,12338.0,737.5903,739.0664,736.4733,739.0664,12338.0
2023-01-25 12:30:00,741.08,741.53,740.59,741.01,2386.0,739.0863,739.5351,738.5976,739.0165,2386.0
2023-01-25 12:40:00,741.05,741.31,741.05,741.27,1026.0,739.0564,739.3157,739.0564,739.2758,1026.0
2023-01-25 12:50:00,740.88,741.39,740.65,740.85,885.0,738.8868,739.3955,738.6575,738.8569,885.0
2023-01-25 13:00:00,741.03,742.32,741.03,741.88,4503.0,739.0364,740.323,739.0364,739.8841,4503.0
2023-01-25 13:10:00,742.21,742.73,742.14,742.69,4304.0,740.2133,740.7319,740.1434,740.692,4304.0
2023-01-25 13:20:00,742.87,743.93,741.82,741.82,4105.0,740.8715,741.9286,739.8243,739.8243,4105.0
2023-01-25 13:30:00,741.65,742.32,740.59,741.0,3835.0,739.6548,740.323,738.5976,739.0065,3835.0
2023-01-25 13:40:00,740.87,741.0,739.61,739.72,5215.0,738.8769,739.0065,737.6203,737.73,5215.0
2023-01-25 13:50:00,740.01,740.01,738.79,738.81,1699.0,738.0192,738.0192,736.8025,736.8224,1699.0
2023-01-25 14:00:00,739.0,739.24,736.72,739.06,6106.0,737.0119,737.2512,734.738,737.0717,6106.0
2023-01-25 14:10:00,738.92,740.87,738.85,740.56,4675.0,736.9321,738.8769,736.8623,738.5677,4675.0
2023-01-25 14:20:00,740.35,740.56,738.98,739.69,3578.0,738.3583,738.5677,736.9919,737.7,3578.0
2023-01-25 14:30:00,739.58,739.98,738.95,739.53,3300.0,737.5903,737.9893,736.962,737.5405,3300.0
2023-01-25 14:40:00,739.73,740.56,739.62,740.45,1500.0,737.7399,738.5677,737.6302,738.458,1500.0
2023-01-25 14:50:00,740.57,741.0,739.64,740.07,4579.0,738.5777,739.0065,737.6502,738.079,4579.0
2023-01-25 15:00:00,740.07,741.34,740.06,741.14,2663.0,738.079,739.3456,738.069,739.1461,2663.0
2023-01-25 15:10:00,741.03,742.17,740.8,742.17,5099.0,739.0364,740.1734,738.8071,740.1734,5099.0
2023-01-25 15:20:00,742.33,742.91,741.46,742.07,7091.0,740.3329,740.9114,739.4653,740.0736,7091.0
2023-01-25 15:30:00,742.09,743.0,741.59,742.59,5934.0,740.0936,741.0011,739.5949,740.5922,5934.0
2023-01-25 15:40:00,742.58,742.75,741.61,741.94,8515.0,740.5823,740.7518,739.6149,739.944,8515.0
2023-01-25 15:50:00,741.86,743.17,740.82,741.18,39915.0,739.8642,741.1707,738.827,739.186,39915.0
2023-01-26 09:30:00,741.18,741.18,735.0,740.91,18007.0,739.186,739.186,733.0227,738.9168,18007.0
2023-01-26 09:40:00,740.91,741.58,739.81,740.17,7745.0,738.9168,739.585,737.8197,738.1787,7745.0
2023-01-26 09:50:00,740.63,741.75,740.15,741.75,2348.0,738.6375,739.7545,738.1588,739.7545,2348.0
2023-01-26 10:00:00,741.24,741.66,739.95,739.95,2025.0,739.2459,739.6647,737.9593,737.9593,2025.0
2023-01-26 10:10:00,740.31,742.64,740.22,741.55,2279.0,738.3184,740.6421,738.2286,739.555,2279.0
2023-01-26 10:20:00,741.69,743.33,740.72,741.72,12357.0,739.6947,741.3302,738.7273,739.7246,12357.0
2023-01-26 10:30:00,741.76,743.61,740.28,740.92,11926.0,739.7645,741.6095,738.2884,738.9267,11926.0
2023-01-26 10:40:00,741.33,741.37,740.71,740.79,848.0,739.3356,739.3755,738.7173,738.7971,848.0
2023-01-26 10:50:00,740.65,740.96,736.61,738.56,5926.0,738.6575,738.9666,734.6283,736.5731,5926.0
2023-01-26 11:00:00,737.75,738.46,736.71,737.55,2510.0,735.7653,736.4733,734.7281,735.5658,2510.0
2023-01-26 11:10:00,738.71,739.86,738.71,739.86,322.0,736.7227,737.8696,736.7227,737.8696,322.0
2023-01-26 11:20:00,739.63,740.06,738.51,740.06,1906.0,737.6402,738.069,736.5232,738.069,1906.0
2023-01-26 11:30:00,739.95,740.81,739.57,739.57,2961.0,737.9593,738.817,737.5804,737.5804,2961.0
2023-01-26 11:40:00,739.42,740.58,739.41,740.37,2100.0,737.4308,738.5876,737.4208,738.3782,2100.0
2023-01-26 11:50:00,739.95,739.95,739.29,739.65,1134.0,737.9593,737.9593,737.3011,737.6601,1134.0
2023-01-26 12:00:00,740.48,741.75,740.48,741.75,500.0,738.4879,739.7545,738.4879,739.7545,500.0
2023-01-26 12:10:00,742.22,742.6,741.82,741.82,2328.0,740.2232,740.6022,739.8243,739.8243,2328.0
2023-01-26 12:20:00,742.02,742.18,741.57,742.18,400.0,740.0238,740.1833,739.575,740.1833,400.0
2023-01-26 12:30:00,742.08,742.08,741.61,741.97,500.0,740.0836,740.0836,739.6149,739.9739,500.0
2023-01-26 12:40:00,741.99,741.99,741.52,741.56,800.0,739.9938,739.9938,739.5251,739.565,800.0
2023-01-26 12:50:00,742.26,742.26,741.07,741.07,1060.0,740.2631,740.2631,739.0763,739.0763,1060.0
2023-01-26 13:00:00,742.17,742.17,741.4,741.4,300.0,740.1734,740.1734,739.4054,739.4054,300.0
2023-01-26 13:10:00,741.84,742.33,741.84,741.91,500.0,739.8443,740.3329,739.8443,739.9141,500.0
2023-01-26 13:20:00,741.86,743.3,741.86,742.92,1000.0,739.8642,741.3003,739.8642,740.9213,1000.0
2023-01-26 13:30:00,742.91,742.93,742.91,742.93,538.0,740.9114,740.9313,740.9114,740.9313,538.0
2023-01-26 13:40:00,743.32,744.33,743.26,744.33,1600.0,741.3203,742.3276,741.2604,742.3276,1600.0
2023-01-26 13:50:00,743.97,744.13,743.6,743.6,1200.0,741.9685,742.1281,741.5995,741.5995,1200.0
2023-01-26 14:00:00,743.92,744.66,743.92,744.66,1269.0,741.9187,742.6567,741.9187,742.6567,1269.0
2023-01-26 14:10:00,744.68,745.6,741.75,741.96,7879.0,742.6766,743.5941,739.7545,739.9639,7879.0
2023-01-26 14:20:00,742.52,743.85,742.52,743.42,2995.0,740.5224,741.8488,740.5224,741.42,2995.0
2023-01-26 14:30:00,743.6,743.62,741.92,741.92,1430.0,741.5995,741.6195,739.924,739.924,1430.0
2023-01-26 14:40:00,742.49,743.11,742.13,742.63,870.0,740.4925,741.1108,740.1335,740.6321,870.0
2023-01-26 14:50:00,742.67,743.39,742.31,743.38,781.0,740.672,741.3901,740.313,741.3801,781.0
2023-01-26 15:00:00,742.92,743.15,742.31,742.32,941.0,740.9213,741.1507,740.313,740.323,941.0
2023-01-26 15:10:00,742.84,744.29,742.75,744.27,2100.0,740.8416,742.2877,740.7518,742.2677,2100.0
2023-01-26 15:20:00,744.24,745.26,743.92,745.09,1900.0,742.2378,743.2551,741.9187,743.0855,1900.0
2023-01-26 15:30:00,744.88,744.88,742.58,742.58,2985.0,742.8761,742.8761,740.5823,740.5823,2985.0
2023-01-26 15:40:00,742.77,742.99,741.85,742.15,4440.0,740.7718,740.9912,739.8542,740.1534,4440.0
2023-01-26 15:50:00,742.15,743.56,741.31,742.17,19248.0,740.1534,741.5596,739.3157,740.1734,19248.0
2023-01-27 09:30:00,745.61,745.61,740.7,742.2,10175.0,743.6041,743.6041,738.7073,740.2033,10175.0
2023-01-27 09:40:00,741.76,745.49,740.27,744.62,5295.0,739.7645,743.4844,738.2785,742.6168,5295.0
2023-01-27 09:50:00,745.23,745.4,742.22,742.22,15631.0,743.2251,743.3947,740.2232,740.2232,15631.0
2023-01-27 10:00:00,743.07,746.04,742.89,745.87,1400.0,741.0709,744.033,740.8914,743.8634,1400.0
2023-01-27 10:10:00,746.96,748.28,745.68,746.03,3332.0,744.9505,746.2669,743.6739,744.023,3332.0
2023-01-27 10:20:00,746.31,746.76,745.56,746.76,4486.0,744.3022,744.751,743.5542,744.751,4486.0
2023-01-27 10:30:00,746.09,746.38,743.38,744.25,4529.0,744.0828,744.372,741.3801,742.2478,4529.0
2023-01-27 10:40:00,744.51,744.51,743.07,743.07,2672.0,742.5071,742.5071,741.0709,741.0709,2672.0
2023-01-27 10:50:00,743.67,743.93,743.04,743.04,703.0,741.6693,741.9286,741.041,741.041,703.0
2023-01-27 11:00:00,743.0,743.34,741.68,741.68,2031.0,741.0011,741.3402,739.6847,739.6847,2031.0
2023-01-27 11:10:00,742.32,743.46,742.32,743.19,1200.0,740.323,741.4599,740.323,741.1906,1200.0
2023-01-27 11:20:00,743.47,744.6,743.45,744.6,2820.0,741.4699,742.5968,741.4499,742.5968,2820.0
2023-01-27 11:30:00,744.63,745.33,744.63,745.31,1560.0,742.6267,743.3249,742.6267,743.3049,1560.0
2023-01-27 11:40:00,745.31,745.98,745.31,745.74,1037.0,743.3049,743.9731,743.3049,743.7338,1037.0
2023-01-27 11:50:00,745.97,746.26,745.73,746.26,1858.0,743.9631,744.2524,743.7238,744.2524,1858.0
2023-01-27 12:00:00,746.01,746.13,745.46,745.95,1300.0,744.003,744.1227,743.4545,743.9432,1300.0
2023-01-27 12:10:00,745.64,746.44,745.28,746.44,2315.0,743.634,744.4319,743.275,744.4319,2315.0
2023-01-27 12:20:00,745.69,745.69,743.64,743.64,733.0,743.6839,743.6839,741.6394,741.6394,733.0
2023-01-27 12:30:00,744.04,745.13,744.03,744.42,841.0,742.0383,743.1254,742.0284,742.4173,841.0
2023-01-27 12:40:00,744.16,744.85,744.16,744.85,1300.0,742.158,742.8462,742.158,742.8462,1300.0
2023-01-27 12:50:00,744.73,745.46,743.48,743.48,2501.0,742.7265,743.4545,741.4798,741.4798,2501.0
2023-01-27 13:00:00,743.3,743.3,741.59,741.71,2116.0,741.3003,741.3003,739.5949,739.7146,2116.0
2023-01-27 13:10:00,741.93,742.22,741.92,741.92,1014.0,739.934,740.2232,739.924,739.924,1014.0
2023-01-27 13:20:00,742.69,743.37,742.39,743.32,2655.0,740.692,741.3701,740.3928,741.3203,2655.0
2023-01-27 13:30:00,743.19,744.51,742.68,744.0,4345.0,741.1906,742.5071,740.682,741.9984,4345.0
2023-01-27 13:40:00,743.75,743.93,741.22,741.45,2747.0,741.7491,741.9286,739.2259,739.4553,2747.0
2023-01-27 13:50:00,741.64,743.37,741.6,743.05,6813.0,739.6448,741.3701,739.6049,741.051,6813.0
2023-01-27 14:00:00,743.33,743.33,742.27,742.4,2138.0,741.3302,741.3302,740.2731,740.4027,2138.0
2023-01-27 14:10:00,743.18,744.14,743.16,744.03,4555.0,741.1806,742.1381,741.1607,742.0284,4555.0
2023-01-27 14:20:00,743.84,743.95,743.61,743.62,1440.0,741.8389,741.9486,741.6095,741.6195,1440.0
2023-01-27 14:30:00,744.33,745.22,744.33,744.99,1809.0,742.3276,743.2152,742.3276,742.9858,1809.0
2023-01-27 14:40:00,744.62,745.05,744.59,745.0,1528.0,742.6168,743.0456,742.5869,742.9958,1528.0
2023-01-27 14:50:00,744.72,745.14,744.72,745.14,784.0,742.7165,743.1354,742.7165,743.1354,784.0
2023-01-27 15:00:00,745.35,746.09,745.32,746.09,1700.0,743.3448,744.0828,743.3149,744.0828,1700.0
2023-01-27 15:10:00,745.77,746.21,745.6,746.21,4660.0,743.7637,744.2025,743.5941,744.2025,4660.0
2023-01-27 15:20:00,746.46,746.6,745.14,746.48,3978.0,744.4518,744.5914,743.1354,744.4718,3978.0
2023-01-27 15:30:00,746.55,747.46,745.92,747.31,9195.0,744.5416,745.4491,743.9133,745.2995,9195.0
2023-01-27 15:40:00,747.55,748.03,745.3,745.3,11651.0,745.5389,746.0176,743.2949,743.2949,11651.0
2023-01-27 15:50:00,745.57,745.57,742.0,742.82,21739.0,743.5642,743.5642,740.0038,740.8216,21739.0
2023-01-30 09:30:00,749.24,749.24,744.49,745.7,14703.0,747.2243,747.2243,742.4871,743.6939,14703.0
2023-01-30 09:40:00,743.9,744.33,742.14,742.67,2125.0,741.8987,742.3276,740.1434,740.672,2125.0
2023-01-30 09:50:00,742.78,743.06,740.12,742.11,5006.0,740.7817,741.061,738.1289,740.1135,5006.0
2023-01-30 10:00:00,743.52,745.56,743.08,745.08,3906.0,741.5197,743.5542,741.0809,743.0755,3906.0
2023-01-30 10:10:00,744.99,745.89,744.19,744.92,7218.0,742.9858,743.8834,742.1879,742.916,7218.0
2023-01-30 10:20:00,744.87,744.95,743.28,743.89,5563.0,742.8661,742.9459,741.2804,741.8887,5563.0
2023-01-30 10:30:00,744.21,744.21,742.74,743.31,3301.0,742.2079,742.2079,740.7418,741.3103,3301.0
2023-01-30 10:40:00,744.02,744.11,743.03,743.03,2000.0,742.0184,742.1081,741.0311,741.0311,2000.0
2023-01-30 10:50:00,743.73,743.79,742.0,742.64,4145.0,741.7292,741.789,740.0038,740.6421,4145.0
2023-01-30 11:00:00,743.09,743.99,741.56,741.7,2120.0,741.0909,741.9885,739.565,739.7046,2120.0
2023-01-30 11:10:00,741.71,741.79,741.14,741.74,1100.0,739.7146,739.7944,739.1461,739.7445,1100.0
2023-01-30 11:20:00,742.3,742.31,738.82,739.51,2830.0,740.303,740.313,736.8324,737.5205,2830.0
2023-01-30 11:30:00,739.76,740.14,739.64,740.1,600.0,737.7698,738.1488,737.6502,738.1089,600.0
2023-01-30 11:40:00,739.66,739.83,738.66,738.66,2345.0,737.6701,737.8397,736.6728,736.6728,2345.0
2023-01-30 11:50:00,738.55,740.58,737.69,740.58,3550.0,736.5631,738.5876,735.7054,738.5876,3550.0
2023-01-30 12:00:00,740.02,740.08,738.82,739.16,3472.0,738.0291,738.089,736.8324,737.1715,3472.0
2023-01-30 12:10:00,738.85,738.85,737.07,737.07,7568.0,736.8623,736.8623,735.0871,735.0871,7568.0
2023-01-30 12:20:00,737.08,737.72,736.43,736.43,3600.0,735.0971,735.7353,734.4488,734.4488,3600.0
2023-01-30 12:30:00,737.24,737.4,736.45,736.57,2300.0,735.2566,735.4162,734.4688,734.5884,2300.0
2023-01-30 12:40:00,736.68,736.87,734.5,734.85,6187.0,734.6981,734.8876,732.524,732.8731,6187.0
2023-01-30 12:50:00,734.77,734.77,732.73,733.33,4519.0,732.7933,732.7933,730.7588,731.3571,4519.0
2023-01-30 13:00:00,733.54,733.81,733.1,733.64,2100.0,731.5666,731.8359,731.1278,731.6663,2100.0
2023-01-30 13:10:00,733.64,734.8,733.56,733.57,6572.0,731.6663,732.8232,731.5865,731.5965,6572.0
2023-01-30 13:20:00,733.85,734.07,733.3,733.64,1509.0,731.8757,732.0952,731.3272,731.6663,1509.0
2023-01-30 13:30:00,733.24,733.24,732.49,733.06,1223.0,731.2674,731.2674,730.5194,731.0879,1223.0
2023-01-30 13:40:00,733.1,734.12,732.99,733.76,2400.0,731.1278,732.145,731.0181,731.786,2400.0
2023-01-30 13:50:00,733.92,735.4,733.92,734.7,3375.0,731.9456,733.4216,731.9456,732.7235,3375.0
2023-01-30 14:00:00,735.01,736.34,734.8,736.34,1500.0,733.0326,734.359,732.8232,734.359,1500.0
2023-01-30 14:10:00,736.49,737.38,735.98,736.0,3256.0,734.5086,735.3963,734.0,734.02,3256.0
2023-01-30 14:20:00,736.88,737.06,736.52,736.57,800.0,734.8976,735.0771,734.5386,734.5884,800.0
2023-01-30 14:30:00,736.34,736.74,735.35,735.62,1612.0,734.359,734.758,733.3717,733.641,1612.0
2023-01-30 14:40:00,735.62,736.51,734.67,734.67,1800.0,733.641,734.5286,732.6935,732.6935,1800.0
2023-01-30 14:50:00,734.45,734.72,734.32,734.71,900.0,732.4741,732.7434,732.3445,732.7334,900.0
2023-01-30 15:00:00,734.63,735.01,733.55,734.13,1700.0,732.6536,733.0326,731.5766,732.155,1700.0
2023-01-30 15:10:00,734.58,734.58,733.62,733.85,1200.0,732.6038,732.6038,731.6464,731.8757,1200.0
2023-01-30 15:20:00,733.46,733.89,733.44,733.48,1680.0,731.4868,731.9156,731.4669,731.5067,1680.0
2023-01-30 15:30:00,733.28,737.45,733.28,737.45,5173.0,731.3073,735.4661,731.3073,735.4661,5173.0
2023-01-30 15:40:00,737.33,738.35,736.67,738.1,5026.0,735.3464,736.3636,734.6882,736.1143,5026.0
2023-01-30 15:50:00,737.84,738.34,735.15,736.68,23639.0,735.855,736.3537,733.1723,734.6981,23639.0
2023-01-31 09:30:00,739.27,748.32,739.27,743.0,31987.0,737.2812,746.3068,737.2812,741.0011,31987.0
2023-01-31 09:40:00,743.74,750.0,742.41,749.28,60493.0,741.7391,747.9823,740.4127,747.2642,60493.0
2023-01-31 09:50:00,749.97,751.07,748.26,750.76,26850.0,747.9524,749.0494,746.247,748.7403,26850.0
2023-01-31 10:00:00,750.7,753.85,750.02,752.1,23684.0,748.6804,751.8219,748.0022,750.0767,23684.0
2023-01-31 10:10:00,752.04,756.21,750.93,756.04,12809.0,750.0168,754.1756,748.9098,754.0061,12809.0
2023-01-31 10:20:00,755.86,755.86,752.85,752.97,4777.0,753.8265,753.8265,750.8246,750.9443,4777.0
2023-01-31 10:30:00,753.32,754.82,751.15,754.14,11134.0,751.2934,752.7893,749.1292,752.1112,11134.0
2023-01-31 10:40:00,753.81,755.56,753.8,754.72,4302.0,751.782,753.5273,751.7721,752.6896,4302.0
2023-01-31 10:50:00,754.5,755.27,753.88,754.35,6951.0,752.4702,753.2381,751.8519,752.3206,6951.0
2023-01-31 11:00:00,754.74,755.45,753.58,754.41,9345.0,752.7095,753.4176,751.5527,752.3804,9345.0
2023-01-31 11:10:00,754.36,755.0,754.01,754.34,5735.0,752.3306,752.9688,751.9815,752.3106,5735.0
2023-01-31 11:20:00,754.4,754.59,754.2,754.58,3717.0,752.3705,752.56,752.171,752.55,3717.0
2023-01-31 11:30:00,754.63,756.62,754.63,755.56,6784.0,752.5998,754.5845,752.5998,753.5273,6784.0
2023-01-31 11:40:00,755.32,755.44,754.55,755.4,4928.0,753.288,753.4077,752.5201,753.3678,4928.0
2023-01-31 11:50:00,755.38,756.31,755.38,756.17,2915.0,753.3478,754.2753,753.3478,754.1357,2915.0
2023-01-31 12:00:00,756.17,756.28,755.38,755.91,2163.0,754.1357,754.2454,753.3478,753.8764,2163.0
2023-01-31 12:10:00,756.0,757.5,755.97,757.38,3827.0,753.9662,755.4621,753.9362,755.3424,3827.0
2023-01-31 12:20:00,757.36,758.0,757.09,757.84,2001.0,755.3225,755.9608,755.0532,755.8012,2001.0
2023-01-31 12:30:00,757.76,758.03,756.0,756.32,5923.0,755.7214,755.9907,753.9662,754.2853,5923.0
2023-01-31 12:40:00,756.44,757.73,756.44,756.68,3432.0,754.405,755.6915,754.405,754.6443,3432.0
2023-01-31 12:50:00,757.09,757.69,756.48,757.34,6397.0,755.0532,755.6516,754.4449,755.3026,6397.0
2023-01-31 13:00:00,757.17,758.45,756.59,757.22,7605.0,755.133,756.4096,754.5546,755.1829,7605.0
2023-01-31 13:10:00,757.11,757.52,757.04,757.1,2220.0,755.0732,755.4821,755.0034,755.0632,2220.0
2023-01-31 13:20:00,757.28,757.49,756.47,756.87,5038.0,755.2427,755.4521,754.4349,754.8338,5038.0
2023-01-31 13:30:00,757.22,758.5,757.12,758.26,5073.0,755.1829,756.4594,755.0831,756.2201,5073.0
2023-01-31 13:40:00,758.4,758.97,757.6,758.97,5252.0,756.3597,756.9282,755.5619,756.9282,5252.0
2023-01-31 13:50:00,758.59,758.64,757.98,757.99,2733.0,756.5492,756.5991,755.9408,755.9508,2733.0
2023-01-31 14:00:00,757.93,758.06,756.98,757.18,6647.0,755.891,756.0206,754.9435,755.143,6647.0
2023-01-31 14:10:00,757.17,757.17,755.51,756.43,6837.0,755.133,755.133,753.4775,754.395,6837.0
2023-01-31 14:20:00,756.29,757.02,755.72,756.06,4975.0,754.2554,754.9834,753.6869,754.026,4975.0
2023-01-31 14:30:00,756.06,756.37,754.96,756.11,5766.0,754.026,754.3352,752.929,754.0759,5766.0
2023-01-31 14:40:00,756.13,757.12,756.13,756.62,5519.0,754.0958,755.0831,754.0958,754.5845,5519.0
2023-01-31 14:50:00,756.5,757.2,756.5,756.77,5730.0,754.4648,755.1629,754.4648,754.7341,5730.0
2023-01-31 15:00:00,756.78,758.0,756.78,757.92,2094.0,754.7441,755.9608,754.7441,755.881,2094.0
2023-01-31 15:10:00,757.97,758.62,757.21,757.46,14017.0,755.9309,756.5791,755.1729,755.4222,14017.0
2023-01-31 15:20:00,757.48,758.35,757.11,757.12,14125.0,755.4422,756.3098,755.0732,755.0831,14125.0
2023-01-31 15:30:00,756.95,757.19,755.34,756.3,9521.0,754.9136,755.153,753.3079,754.2654,9521.0
2023-01-31 15:40:00,756.48,757.45,756.21,756.8,10432.0,754.4449,755.4123,754.1756,754.764,10432.0
2023-01-31 15:50:00,757.08,759.0,757.06,758.47,49689.0,755.0433,756.9581,755.0233,756.4295,49689.0
2023-02-01 09:30:00,752.19,757.18,752.19,755.0,17435.0,750.1664,755.143,750.1664,752.9688,17435.0
2023-02-01 09:40:00,755.0,756.26,754.27,756.25,21154.0,752.9688,754.2255,752.2408,754.2155,21154.0
2023-02-01 09:50:00,755.84,756.96,755.42,756.94,3643.0,753.8066,754.9236,753.3877,754.9036,3643.0
2023-02-01 10:00:00,756.77,757.14,752.1,755.24,19270.0,754.7341,755.1031,750.0767,753.2082,19270.0
2023-02-01 10:10:00,755.0,755.2,754.25,754.7,8519.0,752.9688,753.1683,752.2209,752.6697,8519.0
2023-02-01 10:20:00,755.34,755.96,753.97,753.97,2700.0,753.3079,753.9263,751.9416,751.9416,2700.0
2023-02-01 10:30:00,754.21,754.22,752.56,753.37,5902.0,752.181,752.1909,750.5354,751.3432,5902.0
2023-02-01 10:40:00,753.64,754.48,753.52,754.35,2025.0,751.6125,752.4502,751.4928,752.3206,2025.0
2023-02-01 10:50:00,754.64,755.29,753.7,755.29,1900.0,752.6098,753.2581,751.6723,753.2581,1900.0
2023-02-01 11:00:00,755.22,756.48,755.18,755.86,5961.0,753.1883,754.4449,753.1484,753.8265,5961.0
2023-02-01 11:10:00,755.89,756.63,755.56,756.27,2714.0,753.8565,754.5945,753.5273,754.2354,2714.0
2023-02-01 11:20:00,756.51,757.28,756.32,757.03,3738.0,754.4748,755.2427,754.2853,754.9934,3738.0
2023-02-01 11:30:00,756.73,757.38,756.73,757.34,1242.0,754.6942,755.3424,754.6942,755.3026,1242.0
2023-02-01 11:40:00,757.31,757.57,756.73,756.83,2000.0,755.2726,755.5319,754.6942,754.7939,2000.0
2023-02-01 11:50:00,757.08,757.08,755.38,756.76,5725.0,755.0433,755.0433,753.3478,754.7241,5725.0
2023-02-01 12:00:00,756.58,757.28,756.43,756.86,10800.0,754.5446,755.2427,754.395,754.8238,10800.0
2023-02-01 12:10:00,756.88,757.34,755.43,755.43,7616.0,754.8438,755.3026,753.3977,753.3977,7616.0
2023-02-01 12:20:00,755.58,756.37,754.83,754.84,10066.0,753.5473,754.3352,752.7993,752.8093,10066.0
2023-02-01 12:30:00,754.43,754.45,753.31,754.07,2700.0,752.4004,752.4203,751.2834,752.0414,2700.0
2023-02-01 12:40:00,754.09,754.09,752.99,753.0,1757.0,752.0613,752.0613,750.9643,750.9742,1757.0
2023-02-01 12:50:00,753.44,753.79,752.99,753.18,4647.0,751.413,751.7621,750.9643,751.1537,4647.0
2023-02-01 13:00:00,753.18,753.95,752.94,753.77,3443.0,751.1537,751.9217,750.9144,751.7422,3443.0
2023-02-01 13:10:00,753.68,755.0,753.46,754.84,4800.0,751.6524,752.9688,751.433,752.8093,4800.0
2023-02-01 13:20:00,754.83,755.17,754.47,754.63,6368.0,752.7993,753.1384,752.4403,752.5998,6368.0
2023-02-01 13:30:00,754.53,754.59,753.64,754.46,3424.0,752.5001,752.56,751.6125,752.4303,3424.0
2023-02-01 13:40:00,754.38,754.39,752.81,752.87,19206.0,752.3505,752.3605,750.7847,750.8446,19206.0
2023-02-01 13:50:00,752.82,754.28,752.59,754.12,5880.0,750.7947,752.2508,750.5653,752.0912,5880.0
2023-02-01 14:00:00,753.61,755.05,752.4,754.97,21052.0,751.5826,753.0187,750.3758,752.9389,21052.0
2023-02-01 14:10:00,754.86,755.69,752.5,753.41,10779.0,752.8292,753.657,750.4756,751.3831,10779.0
2023-02-01 14:20:00,752.92,753.78,752.56,753.52,7251.0,750.8944,751.7521,750.5354,751.4928,7251.0
2023-02-01 14:30:00,753.44,754.67,751.27,754.66,10194.0,751.413,752.6397,749.2489,752.6298,10194.0
2023-02-01 14:40:00,756.48,760.31,756.25,758.71,12990.0,754.4449,758.2646,754.2155,756.6689,12990.0
2023-02-01 14:50:00,758.43,760.35,758.0,759.45,13660.0,756.3896,758.3045,755.9608,757.4069,13660.0
2023-02-01 15:00:00,759.53,762.04,759.52,762.04,11171.0,757.4867,759.9899,757.4767,759.9899,11171.0
2023-02-01 15:10:00,761.98,761.98,757.42,758.35,8731.0,759.9301,759.9301,755.3823,756.3098,8731.0
2023-02-01 15:20:00,758.84,759.53,757.82,759.31,21796.0,756.7985,757.4867,755.7813,757.2673,21796.0
2023-02-01 15:30:00,759.7,761.78,759.7,761.39,8116.0,757.6562,759.7306,757.6562,759.3417,8116.0
2023-02-01 15:40:00,761.73,762.1,757.99,758.13,9490.0,759.6807,760.0497,755.9508,756.0904,9490.0
2023-02-01 15:50:00,757.86,758.4,756.49,758.39,66119.0,755.8212,756.3597,754.4548,756.3497,66119.0
2023-02-02 09:30:00,749.2,750.25,741.45,742.65,30785.0,747.1845,748.2316,739.4553,740.6521,30785.0
2023-02-02 09:40:00,742.77,747.45,742.52,743.0,19481.0,740.7718,745.4392,740.5224,741.0011,19481.0
2023-02-02 09:50:00,743.69,745.49,741.96,745.49,19320.0,741.6893,743.4844,739.9639,743.4844,19320.0
2023-02-02 10:00:00,746.19,749.0,744.87,746.34,7658.0,744.1825,746.985,742.8661,744.3321,7658.0
2023-02-02 10:10:00,745.51,746.75,744.21,746.75,7730.0,743.5044,744.741,742.2079,744.741,7730.0
2023-02-02 10:20:00,745.97,749.06,745.51,747.63,10260.0,743.9631,747.0448,743.5044,745.6187,10260.0
2023-02-02 10:30:00,747.75,749.71,747.28,747.95,10549.0,745.7384,747.6931,745.2696,745.9378,10549.0
2023-02-02 10:40:00,748.02,749.48,747.75,748.75,10411.0,746.0076,747.4637,745.7384,746.7357,10411.0
2023-02-02 10:50:00,748.22,751.31,748.08,751.16,4138.0,746.2071,749.2888,746.0675,749.1392,4138.0
2023-02-02 11:00:00,751.16,754.95,750.88,754.28,15402.0,749.1392,752.919,748.8599,752.2508,15402.0
2023-02-02 11:10:00,754.03,755.53,752.74,755.0,8707.0,752.0015,753.4974,750.7149,752.9688,8707.0
2023-02-02 11:20:00,755.0,758.72,754.99,757.75,16934.0,752.9688,756.6788,752.9589,755.7114,16934.0
2023-02-02 11:30:00,757.75,758.65,752.94,753.25,37665.0,755.7114,756.609,750.9144,751.2236,37665.0
2023-02-02 11:40:00,753.56,754.2,752.52,753.25,4824.0,751.5327,752.171,750.4955,751.2236,4824.0
2023-02-02 11:50:00,754.31,755.11,752.16,752.66,8268.0,752.2807,753.0786,750.1365,750.6351,8268.0
2023-02-02 12:00:00,753.01,753.02,749.12,749.12,9933.0,750.9842,750.9942,747.1047,747.1047,9933.0
2023-02-02 12:10:00,748.63,752.9,748.62,751.26,9247.0,746.616,750.8745,746.606,749.2389,9247.0
2023-02-02 12:20:00,751.25,752.31,750.3,751.96,9492.0,749.2289,750.2861,748.2815,749.937,9492.0
2023-02-02 12:30:00,752.07,753.58,751.86,753.58,1900.0,750.0467,751.5527,749.8373,751.5527,1900.0
2023-02-02 12:40:00,754.43,754.63,753.49,754.06,1953.0,752.4004,752.5998,751.4629,752.0314,1953.0
2023-02-02 12:50:00,752.76,753.94,752.76,753.26,2500.0,750.7349,751.9117,750.7349,751.2335,2500.0
2023-02-02 13:00:00,753.89,756.11,753.5,753.66,12023.0,751.8618,754.0759,751.4729,751.6325,12023.0
2023-02-02 13:10:00,753.25,754.04,752.92,753.96,1600.0,751.2236,752.0114,750.8944,751.9316,1600.0
2023-02-02 13:20:00,754.12,754.68,753.06,753.56,3838.0,752.0912,752.6497,751.0341,751.5327,3838.0
2023-02-02 13:30:00,753.53,755.51,753.52,754.72,4800.0,751.5028,753.4775,751.4928,752.6896,4800.0
2023-02-02 13:40:00,754.87,755.29,753.98,754.88,2700.0,752.8392,753.2581,751.9516,752.8492,2700.0
2023-02-02 13:50:00,754.54,755.66,754.54,755.63,1311.0,752.5101,753.6271,752.5101,753.5972,1311.0
2023-02-02 14:00:00,755.47,756.25,755.13,755.44,11004.0,753.4376,754.2155,753.0985,753.4077,11004.0
2023-02-02 14:10:00,755.25,755.45,752.89,753.08,3427.0,753.2182,753.4176,750.8645,751.054,3427.0
2023-02-02 14:20:00,753.08,753.08,749.25,749.35,22592.0,751.054,751.054,747.2343,747.334,22592.0
2023-02-02 14:30:00,749.16,749.31,747.75,748.57,11032.0,747.1446,747.2942,745.7384,746.5561,11032.0
2023-02-02 14:40:00,748.18,750.7,747.95,750.7,2736.0,746.1672,748.6804,745.9378,748.6804,2736.0
2023-02-02 14:50:00,750.56,751.44,748.53,749.68,6613.0,748.5408,749.4184,746.5163,747.6632,6613.0
2023-02-02 15:00:00,749.8,751.27,749.74,750.63,6500.0,747.7828,749.2489,747.723,748.6106,6500.0
2023-02-02 15:10:00,750.48,751.45,749.44,751.45,8796.0,748.461,749.4284,747.4238,749.4284,8796.0
2023-02-02 15:20:00,751.56,752.98,750.89,752.01,13578.0,749.5381,750.9543,748.8699,749.9869,13578.0
2023-02-02 15:30:00,751.95,752.48,751.64,751.64,12972.0,749.9271,750.4556,749.6179,749.6179,12972.0
2023-02-02 15:40:00,751.59,751.59,748.36,749.53,25070.0,749.568,749.568,746.3467,747.5136,25070.0
2023-02-02 15:50:00,749.53,751.84,746.96,750.39,65814.0,747.5136,749.8173,744.9505,748.3713,65814.0
2023-02-03 09:30:00,764.49,782.0,758.62,781.88,103156.0,762.4333,779.8962,756.5791,779.7765,103156.0
2023-02-03 09:40:00,781.52,782.0,766.0,769.33,28514.0,779.4175,779.8962,763.9393,767.2603,28514.0
2023-02-03 09:50:00,768.46,772.17,765.54,765.55,17845.0,766.3926,770.0927,763.4805,763.4905,17845.0
2023-02-03 10:00:00,766.36,777.37,765.52,774.5,58501.0,764.2983,775.2787,763.4605,772.4164,58501.0
2023-02-03 10:10:00,773.37,779.72,771.0,778.04,27773.0,771.2894,777.6223,768.9258,775.9469,27773.0
2023-02-03 10:20:00,776.27,779.8,772.57,773.46,28968.0,774.1816,777.7021,770.4916,771.3792,28968.0
2023-02-03 10:30:00,772.45,777.35,771.08,777.35,9538.0,770.3719,775.2587,769.0056,775.2587,9538.0
2023-02-03 10:40:00,776.05,781.3,775.29,778.01,20308.0,773.9622,779.1981,773.2043,775.9169,20308.0
2023-02-03 10:50:00,778.01,787.0,777.28,781.72,30485.0,775.9169,784.8828,775.1889,779.617,30485.0
2023-02-03 11:00:00,782.88,784.27,781.13,783.13,10428.0,780.7738,782.1601,779.0286,781.0232,10428.0
2023-02-03 11:10:00,782.91,783.2,779.0,779.87,7809.0,780.8038,781.093,776.9043,777.7719,7809.0
2023-02-03 11:20:00,780.27,781.0,778.35,778.35,3525.0,778.1709,778.8989,776.256,776.256,3525.0
2023-02-03 11:30:00,777.03,778.38,774.23,775.26,8254.0,774.9396,776.2859,772.1471,773.1743,8254.0
2023-02-03 11:40:00,775.76,779.38,775.01,775.08,8082.0,773.673,777.2833,772.925,772.9948,8082.0
2023-02-03 11:50:00,775.0,778.25,775.0,776.19,7525.0,772.915,776.1563,772.915,774.1018,7525.0
2023-02-03 12:00:00,776.26,779.0,776.0,777.06,3894.0,774.1717,776.9043,773.9124,774.9695,3894.0
2023-02-03 12:10:00,776.9,778.11,776.19,777.76,3249.0,774.8099,776.0167,774.1018,775.6676,3249.0
2023-02-03 12:20:00,777.95,779.92,776.93,778.47,4552.0,775.8571,777.8218,774.8399,776.3757,4552.0
2023-02-03 12:30:00,779.32,781.55,778.8,780.62,29245.0,777.2234,779.4474,776.7048,778.5199,29245.0
2023-02-03 12:40:00,780.83,783.64,780.23,780.24,19528.0,778.7294,781.5318,778.131,778.1409,19528.0
2023-02-03 12:50:00,781.71,782.1,778.65,779.81,22551.0,779.607,779.9959,776.5552,777.7121,22551.0
2023-02-03 13:00:00,778.96,781.21,778.0,779.42,9936.0,776.8644,779.1083,775.907,777.3232,9936.0
2023-02-03 13:10:00,778.43,782.19,777.9,781.38,9150.0,776.3358,780.0857,775.8072,779.2779,9150.0
2023-02-03 13:20:00,781.19,784.15,781.19,782.95,16190.0,779.0884,782.0404,779.0884,780.8437,16190.0
2023-02-03 13:30:00,782.87,785.0,782.24,784.14,17069.0,780.7639,782.8881,780.1356,782.0305,17069.0
2023-02-03 13:40:00,782.79,782.86,781.02,782.37,7198.0,780.6841,780.7539,778.9188,780.2652,7198.0
2023-02-03 13:50:00,782.39,784.88,781.53,784.61,12436.0,780.2852,782.7685,779.4275,782.4992,12436.0
2023-02-03 14:00:00,784.57,784.95,782.19,783.34,9551.0,782.4593,782.8383,780.0857,781.2326,9551.0
2023-02-03 14:10:00,783.87,783.87,780.28,782.62,8490.0,781.7612,781.7612,778.1808,780.5145,8490.0
2023-02-03 14:20:00,782.81,783.31,781.37,783.31,12531.0,780.704,781.2027,779.2679,781.2027,12531.0
2023-02-03 14:30:00,783.61,785.52,782.96,784.76,13212.0,781.5019,783.4067,780.8536,782.6488,13212.0
2023-02-03 14:40:00,785.03,785.41,784.45,785.01,5501.0,782.9181,783.297,782.3396,782.8981,5501.0
2023-02-03 14:50:00,785.44,785.62,783.74,784.26,8890.0,783.327,783.5065,781.6315,782.1501,8890.0
2023-02-03 15:00:00,784.28,784.67,781.74,784.67,14186.0,782.1701,782.559,779.6369,782.559,14186.0
2023-02-03 15:10:00,784.8,788.27,784.31,788.08,19276.0,782.6887,786.1493,782.2,785.9599,19276.0
2023-02-03 15:20:00,788.16,788.99,787.02,787.35,79212.0,786.0396,786.8674,784.9027,785.2318,79212.0
2023-02-03 15:30:00,787.32,789.95,784.01,784.38,28512.0,785.2019,787.8248,781.9008,782.2698,28512.0
2023-02-03 15:40:00,784.43,785.96,784.07,785.02,35561.0,782.3197,783.8456,781.9606,782.9081,35561.0
2023-02-03 15:50:00,785.24,785.25,781.64,782.76,115945.0,783.1275,783.1375,779.5372,780.6542,115945.0
2023-02-06 09:30:00,784.78,786.04,781.65,782.83,19113.0,782.6687,783.9253,779.5472,780.724,19113.0
2023-02-06 09:40:00,781.18,784.91,781.17,782.95,7661.0,779.0784,782.7984,779.0684,780.8437,7661.0
2023-02-06 09:50:00,783.1,786.36,782.55,785.08,32299.0,780.9933,784.2445,780.4447,782.9679,32299.0
2023-02-06 10:00:00,784.33,788.83,784.15,788.24,15116.0,782.2199,786.7078,782.0404,786.1194,15116.0
2023-02-06 10:10:00,787.5,788.29,785.97,785.97,10679.0,785.3814,786.1693,783.8555,783.8555,10679.0
2023-02-06 10:20:00,785.2,789.45,785.18,787.91,7676.0,783.0876,787.3262,783.0677,785.7903,7676.0
2023-02-06 10:30:00,788.0,792.48,786.7,792.48,15527.0,785.8801,790.348,784.5836,790.348,15527.0
2023-02-06 10:40:00,792.71,795.7,792.08,793.5,25078.0,790.5774,793.5594,789.9491,791.3653,25078.0
2023-02-06 10:50:00,794.42,797.0,794.04,794.57,13525.0,792.2828,794.8559,791.9038,792.4324,13525.0
2023-02-06 11:00:00,794.94,796.54,792.2,792.2,5651.0,792.8014,794.3971,790.0688,790.0688,5651.0
2023-02-06 11:10:00,792.98,795.82,792.03,795.81,7805.0,790.8467,793.679,789.8992,793.6691,7805.0
2023-02-06 11:20:00,796.53,800.48,796.33,800.43,131899.0,794.3871,798.3265,794.1877,798.2766,131899.0
2023-02-06 11:30:00,800.13,800.18,796.35,798.37,11819.0,797.9774,798.0273,794.2076,796.2222,11819.0
2023-02-06 11:40:00,797.63,798.47,792.84,794.81,5561.0,795.4842,796.3219,790.707,792.6717,5561.0
2023-02-06 11:50:00,795.68,796.81,795.18,796.81,6780.0,793.5394,794.6664,793.0408,794.6664,6780.0
2023-02-06 12:00:00,796.2,796.2,792.06,793.87,19570.0,794.058,794.058,789.9291,791.7343,19570.0
2023-02-06 12:10:00,794.7,795.99,793.84,794.63,9257.0,792.562,793.8486,791.7044,792.4922,9257.0
2023-02-06 12:20:00,794.37,794.37,789.08,789.08,19126.0,792.2329,792.2329,786.9572,786.9572,19126.0
2023-02-06 12:30:00,789.22,790.47,785.87,786.59,14249.0,787.0968,788.3434,783.7558,784.4739,14249.0
2023-02-06 12:40:00,787.36,787.39,785.0,785.67,5272.0,785.2418,785.2717,782.8881,783.5563,5272.0
2023-02-06 12:50:00,785.72,786.41,784.53,784.68,11097.0,783.6062,784.2943,782.4194,782.569,11097.0
2023-02-06 13:00:00,784.66,785.0,783.2,784.48,8987.0,782.5491,782.8881,781.093,782.3695,8987.0
2023-02-06 13:10:00,783.87,785.95,782.75,785.95,4045.0,781.7612,783.8356,780.6442,783.8356,4045.0
2023-02-06 13:20:00,787.32,788.38,786.03,787.58,6157.0,785.2019,786.259,783.9154,785.4612,6157.0
2023-02-06 13:30:00,788.92,788.92,785.59,786.29,3550.0,786.7976,786.7976,783.4766,784.1747,3550.0
2023-02-06 13:40:00,786.46,788.39,784.78,787.87,13318.0,784.3442,786.269,782.6687,785.7504,13318.0
2023-02-06 13:50:00,788.2,788.82,787.61,788.12,4945.0,786.0795,786.6979,785.4911,785.9997,4945.0
2023-02-06 14:00:00,787.72,790.57,786.42,790.01,3415.0,785.6008,788.4432,784.3043,787.8847,3415.0
2023-02-06 14:10:00,790.68,790.69,788.91,790.47,5328.0,788.5529,788.5628,786.7876,788.3434,5328.0
2023-02-06 14:20:00,790.14,790.43,787.33,787.59,5378.0,788.0143,788.3035,785.2119,785.4712,5378.0
2023-02-06 14:30:00,787.66,789.85,786.1,788.46,13096.0,785.541,787.7251,783.9852,786.3388,13096.0
2023-02-06 14:40:00,788.06,788.68,785.03,785.03,10561.0,785.9399,786.5582,782.9181,782.9181,10561.0
2023-02-06 14:50:00,785.95,786.46,784.42,785.87,5000.0,783.8356,784.3442,782.3097,783.7558,5000.0
2023-02-06 15:00:00,786.18,786.71,784.72,786.23,1900.0,784.065,784.5935,782.6089,784.1148,1900.0
2023-02-06 15:10:00,785.89,786.31,785.01,785.01,7046.0,783.7757,784.1946,782.8981,782.8981,7046.0
2023-02-06 15:20:00,784.55,785.66,783.5,784.42,13941.0,782.4394,783.5464,781.3922,782.3097,13941.0
2023-02-06 15:30:00,783.71,784.95,782.53,782.54,8181.0,781.6016,782.8383,780.4248,780.4348,8181.0
2023-02-06 15:40:00,783.03,783.41,779.54,779.75,23206.0,780.9234,781.3024,777.4428,777.6523,23206.0
2023-02-06 15:50:00,780.42,782.24,778.52,781.11,60529.0,778.3205,780.1356,776.4256,779.0086,60529.0
2023-02-07 09:30:00,764.99,770.48,764.0,769.27,76437.0,762.932,768.4072,761.9446,767.2005,76437.0
2023-02-07 09:40:00,771.05,774.93,767.65,768.22,23193.0,768.9757,772.8452,765.5848,766.1533,23193.0
2023-02-07 09:50:00,769.88,772.99,769.88,771.7,14047.0,767.8088,770.9105,767.8088,769.6239,14047.0
2023-02-07 10:00:00,771.84,772.55,763.15,763.15,14806.0,769.7635,770.4716,761.0969,761.0969,14806.0
2023-02-07 10:10:00,764.46,769.06,764.1,768.21,6716.0,762.4034,766.991,762.0444,766.1433,6716.0
2023-02-07 10:20:00,767.59,768.04,765.91,766.15,6876.0,765.525,765.9738,763.8495,764.0889,6876.0
2023-02-07 10:30:00,766.22,766.68,764.51,765.13,4845.0,764.1587,764.6174,762.4533,763.0716,4845.0
2023-02-07 10:40:00,765.49,766.49,763.33,764.43,6569.0,763.4306,764.4279,761.2764,762.3735,6569.0
2023-02-07 10:50:00,764.19,765.96,763.29,765.65,11778.0,762.1341,763.8994,761.2365,763.5902,11778.0
2023-02-07 11:00:00,764.71,765.3,764.13,765.28,2200.0,762.6527,763.2411,762.0743,763.2212,2200.0
2023-02-07 11:10:00,765.3,767.39,764.57,767.36,12252.0,763.2411,765.3255,762.5131,765.2956,12252.0
2023-02-07 11:20:00,766.97,767.52,766.2,767.44,4752.0,764.9066,765.4552,764.1387,765.3754,4752.0
2023-02-07 11:30:00,767.45,769.44,767.21,767.86,7332.0,765.3854,767.37,765.146,765.7943,7332.0
2023-02-07 11:40:00,767.86,768.86,767.53,768.72,11013.0,765.7943,766.7916,765.4651,766.6519,11013.0
2023-02-07 11:50:00,768.73,770.53,767.05,767.64,10858.0,766.6619,768.4571,764.9864,765.5748,10858.0
2023-02-07 12:00:00,767.83,769.62,767.72,769.11,2297.0,765.7643,767.5495,765.6546,767.0409,2297.0
2023-02-07 12:10:00,770.35,770.76,769.66,770.52,1618.0,768.2776,768.6864,767.5894,768.4471,1618.0
2023-02-07 12:20:00,769.81,769.81,765.63,765.92,11168.0,767.739,767.739,763.5703,763.8595,11168.0
2023-02-07 12:30:00,766.36,767.22,765.85,766.94,7346.0,764.2983,765.156,763.7897,764.8767,7346.0
2023-02-07 12:40:00,766.93,774.36,766.23,773.83,20740.0,764.8668,772.2768,764.1686,771.7482,20740.0
2023-02-07 12:50:00,773.94,778.05,773.0,775.71,7662.0,771.8579,775.9568,770.9204,773.6231,7662.0
2023-02-07 13:00:00,776.43,777.81,773.8,776.38,21474.0,774.3412,775.7175,771.7183,774.2913,21474.0
2023-02-07 13:10:00,775.97,776.8,772.33,773.09,9714.0,773.8824,774.7102,770.2522,771.0102,9714.0
2023-02-07 13:20:00,773.0,773.05,770.1,771.63,7922.0,770.9204,770.9703,768.0282,769.5541,7922.0
2023-02-07 13:30:00,771.19,771.9,766.27,767.7,5159.0,769.1153,769.8234,764.2085,765.6347,5159.0
2023-02-07 13:40:00,767.91,768.67,766.61,766.68,3451.0,765.8441,766.6021,764.5476,764.6174,3451.0
2023-02-07 13:50:00,766.67,767.74,766.29,766.3,1330.0,764.6075,765.6746,764.2285,764.2384,1330.0
2023-02-07 14:00:00,766.79,771.13,766.79,771.13,3306.0,764.7271,769.0555,764.7271,769.0555,3306.0
2023-02-07 14:10:00,770.38,770.78,769.25,770.68,3751.0,768.3075,768.7064,767.1805,768.6067,3751.0
2023-02-07 14:20:00,770.44,770.77,768.79,769.18,8078.0,768.3673,768.6964,766.7217,767.1107,8078.0
2023-02-07 14:30:00,768.78,771.5,768.77,771.0,2002.0,766.7118,769.4245,766.7018,768.9258,2002.0
2023-02-07 14:40:00,770.63,770.64,768.81,769.14,4646.0,768.5568,768.5668,766.7417,767.0708,4646.0
2023-02-07 14:50:00,769.17,769.25,767.01,768.63,11503.0,767.1007,767.1805,764.9465,766.5622,11503.0
2023-02-07 15:00:00,768.17,769.9,768.04,768.39,6537.0,766.1034,767.8288,765.9738,766.3228,6537.0
2023-02-07 15:10:00,768.39,770.21,768.39,770.21,8404.0,766.3228,768.1379,766.3228,768.1379,8404.0
2023-02-07 15:20:00,769.98,772.13,769.8,771.66,7922.0,767.9085,770.0528,767.729,769.584,7922.0
2023-02-07 15:30:00,771.76,772.71,770.1,771.89,10637.0,769.6838,770.6312,768.0282,769.8134,10637.0
2023-02-07 15:40:00,771.7,772.86,770.88,771.22,13911.0,769.6239,770.7808,768.8061,769.1452,13911.0
2023-02-07 15:50:00,771.22,771.66,768.14,770.04,63663.0,769.1452,769.584,766.0735,767.9684,63663.0
2023-02-08 09:30:00,766.34,768.26,763.0,767.04,8570.0,764.2783,766.1932,760.9473,764.9765,8570.0
2023-02-08 09:40:00,767.39,768.25,763.61,763.61,10657.0,765.3255,766.1832,761.5557,761.5557,10657.0
2023-02-08 09:50:00,763.8,766.51,762.55,764.25,4634.0,761.7452,764.4479,760.4985,762.194,4634.0
2023-02-08 10:00:00,764.99,765.54,762.04,762.47,2665.0,762.932,763.4805,759.9899,760.4188,2665.0
2023-02-08 10:10:00,762.6,765.75,761.29,764.28,19554.0,760.5484,763.6899,759.2419,762.2239,19554.0
2023-02-08 10:20:00,764.28,764.28,760.94,761.77,4058.0,762.2239,762.2239,758.8929,759.7206,4058.0
2023-02-08 10:30:00,761.36,763.07,760.89,763.07,4900.0,759.3117,761.0171,758.843,761.0171,4900.0
2023-02-08 10:40:00,763.21,763.64,762.09,762.36,2275.0,761.1568,761.5856,760.0398,760.309,2275.0
2023-02-08 10:50:00,761.76,762.11,760.52,760.52,3891.0,759.7107,760.0597,758.474,758.474,3891.0
2023-02-08 11:00:00,760.04,760.04,757.63,758.02,3157.0,757.9953,757.9953,755.5918,755.9807,3157.0
2023-02-08 11:10:00,757.58,760.48,757.58,757.63,5882.0,755.5419,758.4341,755.5419,755.5918,5882.0
2023-02-08 11:20:00,757.5,757.5,755.24,756.79,4800.0,755.4621,755.4621,753.2082,754.754,4800.0
2023-02-08 11:30:00,756.26,756.56,755.4,756.05,4206.0,754.2255,754.5247,753.3678,754.016,4206.0
2023-02-08 11:40:00,755.86,756.18,755.56,756.18,3067.0,753.8265,754.1457,753.5273,754.1457,3067.0
2023-02-08 11:50:00,756.12,756.23,755.26,756.23,2760.0,754.0858,754.1955,753.2281,754.1955,2760.0
2023-02-08 12:00:00,756.95,757.25,756.18,756.46,1298.0,754.9136,755.2128,754.1457,754.4249,1298.0
2023-02-08 12:10:00,756.45,756.6,755.86,756.04,1400.0,754.4149,754.5645,753.8265,754.0061,1400.0
2023-02-08 12:20:00,756.27,757.96,756.27,757.96,3482.0,754.2354,755.9209,754.2354,755.9209,3482.0
2023-02-08 12:30:00,757.62,757.82,756.51,756.63,4360.0,755.5818,755.7813,754.4748,754.5945,4360.0
2023-02-08 12:40:00,756.92,757.45,756.3,757.06,8527.0,754.8837,755.4123,754.2654,755.0233,8527.0
2023-02-08 12:50:00,757.4,758.73,757.4,758.73,3055.0,755.3624,756.6888,755.3624,756.6888,3055.0
2023-02-08 13:00:00,758.73,760.22,758.73,760.06,1124.0,756.6888,758.1748,756.6888,758.0152,1124.0
2023-02-08 13:10:00,760.44,761.49,759.89,761.49,2023.0,758.3942,759.4414,757.8457,759.4414,2023.0
2023-02-08 13:20:00,761.66,762.11,760.4,760.4,32015.0,759.6109,760.0597,758.3543,758.3543,32015.0
2023-02-08 13:30:00,760.59,760.59,758.61,759.14,3356.0,758.5438,758.5438,756.5691,757.0977,3356.0
2023-02-08 13:40:00,759.4,759.65,758.42,758.54,1253.0,757.357,757.6063,756.3796,756.4993,1253.0
2023-02-08 13:50:00,758.56,758.56,757.41,757.9,2662.0,756.5193,756.5193,755.3724,755.861,2662.0
2023-02-08 14:00:00,757.89,757.89,756.18,756.6,2751.0,755.8511,755.8511,754.1457,754.5645,2751.0
2023-02-08 14:10:00,756.56,758.3,756.38,758.06,9712.0,754.5247,756.26,754.3451,756.0206,9712.0
2023-02-08 14:20:00,758.06,758.06,755.94,755.97,2515.0,756.0206,756.0206,753.9063,753.9362,2515.0
2023-02-08 14:30:00,756.02,756.79,755.73,756.38,8058.0,753.9861,754.754,753.6969,754.3451,8058.0
2023-02-08 14:40:00,756.27,756.27,754.39,754.65,6669.0,754.2354,754.2354,752.3605,752.6198,6669.0
2023-02-08 14:50:00,754.48,754.75,753.78,754.55,4252.0,752.4502,752.7195,751.7521,752.5201,4252.0
2023-02-08 15:00:00,754.32,754.39,751.1,752.14,10399.0,752.2907,752.3605,749.0793,750.1165,10399.0
2023-02-08 15:10:00,752.07,752.07,750.37,750.39,12140.0,750.0467,750.0467,748.3513,748.3713,12140.0
2023-02-08 15:20:00,750.51,752.02,750.51,751.66,8229.0,748.4909,749.9969,748.4909,749.6378,8229.0
2023-02-08 15:30:00,751.74,752.86,750.65,750.89,11980.0,749.7176,750.8346,748.6306,748.8699,11980.0
2023-02-08 15:40:00,750.87,751.68,750.0,750.1,18314.0,748.85,749.6578,747.9823,748.082,18314.0
2023-02-08 15:50:00,750.22,750.98,748.12,749.7,80410.0,748.2017,748.9597,746.1074,747.6831,80410.0
2023-02-09 09:30:00,751.29,757.52,750.84,750.94,6370.0,749.2688,755.4821,748.82,748.9198,6370.0
2023-02-09 09:40:00,752.32,754.78,752.01,754.75,2182.0,750.2961,752.7494,749.9869,752.7195,2182.0
2023-02-09 09:50:00,754.76,754.76,752.42,754.41,1750.0,752.7295,752.7295,750.3958,752.3804,1750.0
2023-02-09 10:00:00,754.92,757.24,754.8,755.24,5843.0,752.8891,755.2028,752.7694,753.2082,5843.0
2023-02-09 10:10:00,754.95,755.02,751.22,752.22,12940.0,752.919,752.9888,749.199,750.1963,12940.0
2023-02-09 10:20:00,753.05,754.26,750.0,750.78,1315.0,751.0241,752.2308,747.9823,748.7602,1315.0
2023-02-09 10:30:00,750.61,751.19,749.04,749.24,4724.0,748.5907,749.1691,747.0249,747.2243,4724.0
2023-02-09 10:40:00,749.99,751.57,749.78,751.25,4272.0,747.9723,749.5481,747.7629,749.2289,4272.0
2023-02-09 10:50:00,751.41,753.28,749.63,749.63,14780.0,749.3885,751.2535,747.6133,747.6133,14780.0
2023-02-09 11:00:00,750.45,750.47,748.0,750.47,5884.0,748.4311,748.451,745.9877,748.451,5884.0
2023-02-09 11:10:00,748.98,749.2,746.47,746.76,3601.0,746.965,747.1845,744.4618,744.751,3601.0
2023-02-09 11:20:00,746.9,747.23,746.01,747.06,14814.0,744.8906,745.2198,744.003,745.0502,14814.0
2023-02-09 11:30:00,746.57,747.0,743.71,745.22,4480.0,744.5615,744.9904,741.7092,743.2152,4480.0
2023-02-09 11:40:00,745.51,747.37,745.37,747.35,4808.0,743.5044,745.3594,743.3648,745.3394,4808.0
2023-02-09 11:50:00,747.25,748.03,746.84,746.92,3691.0,745.2397,746.0176,744.8308,744.9106,3691.0
2023-02-09 12:00:00,748.33,749.86,748.33,749.37,2386.0,746.3168,747.8427,746.3168,747.354,2386.0
2023-02-09 12:10:00,750.21,751.02,748.28,748.28,6119.0,748.1917,748.9996,746.2669,746.2669,6119.0
2023-02-09 12:20:00,748.72,749.51,747.39,747.61,10877.0,746.7057,747.4936,745.3793,745.5987,10877.0
2023-02-09 12:30:00,746.41,746.41,744.99,746.16,600.0,744.402,744.402,742.9858,744.1526,600.0
2023-02-09 12:40:00,746.16,746.27,745.0,745.13,9860.0,744.1526,744.2623,742.9958,743.1254,9860.0
2023-02-09 12:50:00,745.67,746.06,744.71,746.06,1189.0,743.6639,744.0529,742.7065,744.0529,1189.0
2023-02-09 13:00:00,746.06,746.51,745.38,745.8,1101.0,744.0529,744.5017,743.3747,743.7936,1101.0
2023-02-09 13:10:00,745.78,746.55,745.78,746.55,6602.0,743.7737,744.5416,743.7737,744.5416,6602.0
2023-02-09 13:20:00,746.15,746.15,745.45,745.83,1030.0,744.1427,744.1427,743.4445,743.8235,1030.0
2023-02-09 13:30:00,745.8,746.81,745.14,746.35,1200.0,743.7936,744.8009,743.1354,744.3421,1200.0
2023-02-09 13:40:00,745.36,745.9,745.36,745.9,500.0,743.3548,743.8933,743.3548,743.8933,500.0
2023-02-09 13:50:00,746.2,746.37,745.44,745.92,8900.0,744.1925,744.3621,743.4346,743.9133,8900.0
2023-02-09 14:00:00,746.84,747.32,746.29,747.32,1400.0,744.8308,745.3095,744.2823,745.3095,1400.0
2023-02-09 14:10:00,746.91,747.02,746.27,746.7,1800.0,744.9006,745.0103,744.2623,744.6912,1800.0
2023-02-09 14:20:00,747.16,747.67,746.79,747.46,2124.0,745.1499,745.6586,744.7809,745.4491,2124.0
2023-02-09 14:30:00,748.0,748.96,747.33,747.6,4485.0,745.9877,746.9451,745.3195,745.5888,4485.0
2023-02-09 14:40:00,748.13,749.56,748.13,749.39,1882.0,746.1173,747.5435,746.1173,747.3739,1882.0
2023-02-09 14:50:00,749.54,750.29,749.1,750.29,1600.0,747.5235,748.2715,747.0847,748.2715,1600.0
2023-02-09 15:00:00,750.39,751.11,749.62,751.11,5604.0,748.3713,749.0893,747.6033,749.0893,5604.0
2023-02-09 15:10:00,751.11,751.19,749.23,749.55,2402.0,749.0893,749.1691,747.2144,747.5335,2402.0
2023-02-09 15:20:00,749.64,749.95,748.14,748.58,4961.0,747.6233,747.9324,746.1273,746.5661,4961.0
2023-02-09 15:30:00,748.14,748.55,745.22,746.5,8828.0,746.1273,746.5362,743.2152,744.4917,8828.0
2023-02-09 15:40:00,746.54,748.22,745.8,745.81,13884.0,744.5316,746.2071,743.7936,743.8036,13884.0
2023-02-09 15:50:00,745.64,746.41,743.71,744.76,38913.0,743.634,744.402,741.7092,742.7564,38913.0
2023-02-10 09:30:00,746.12,746.37,740.84,746.29,22536.0,744.1127,744.3621,738.8469,744.2823,22536.0
2023-02-10 09:40:00,744.78,746.91,742.86,745.35,17927.0,742.7763,744.9006,740.8615,743.3448,17927.0
2023-02-10 09:50:00,746.93,748.6,746.73,746.73,5146.0,744.9206,746.5861,744.7211,744.7211,5146.0
2023-02-10 10:00:00,746.28,750.24,745.01,749.49,12553.0,744.2723,748.2217,743.0057,747.4737,12553.0
2023-02-10 10:10:00,750.11,750.81,748.75,749.06,5487.0,748.092,748.7901,746.7357,747.0448,5487.0
2023-02-10 10:20:00,749.29,750.02,747.8,749.93,11115.0,747.2742,748.0022,745.7882,747.9125,11115.0
2023-02-10 10:30:00,750.11,750.62,748.73,748.77,13015.0,748.092,748.6006,746.7157,746.7556,13015.0
2023-02-10 10:40:00,748.44,749.16,747.27,747.33,10924.0,746.4265,747.1446,745.2596,745.3195,10924.0
2023-02-10 10:50:00,746.91,747.78,745.0,747.2,11402.0,744.9006,745.7683,742.9958,745.1898,11402.0
2023-02-10 11:00:00,747.24,749.19,747.24,749.19,1088.0,745.2297,747.1745,745.2297,747.1745,1088.0
2023-02-10 11:10:00,749.33,749.33,748.59,748.88,700.0,747.3141,747.3141,746.5761,746.8653,700.0
2023-02-10 11:20:00,749.26,749.88,748.52,748.52,2200.0,747.2443,747.8626,746.5063,746.5063,2200.0
2023-02-10 11:30:00,748.51,748.52,747.11,747.92,1000.0,746.4963,746.5063,745.1001,745.9079,1000.0
2023-02-10 11:40:00,748.65,749.01,747.79,748.29,1832.0,746.6359,746.995,745.7782,746.2769,1832.0
2023-02-10 11:50:00,748.55,748.58,748.02,748.02,1213.0,746.5362,746.5661,746.0076,746.0076,1213.0
2023-02-10 12:00:00,747.74,747.88,746.89,747.38,2302.0,745.7284,745.868,744.8807,745.3693,2302.0
2023-02-10 12:10:00,747.43,748.75,747.19,748.75,3436.0,745.4192,746.7357,745.1799,746.7357,3436.0
2023-02-10 12:20:00,749.26,749.85,749.16,749.17,2706.0,747.2443,747.8327,747.1446,747.1545,2706.0
2023-02-10 12:30:00,749.15,750.23,749.15,749.29,1699.0,747.1346,748.2117,747.1346,747.2742,1699.0
2023-02-10 12:40:00,749.42,749.42,748.34,748.34,8885.0,747.4039,747.4039,746.3268,746.3268,8885.0
2023-02-10 12:50:00,748.4,749.51,748.4,748.78,1539.0,746.3866,747.4936,746.3866,746.7656,1539.0
2023-02-10 13:00:00,748.31,749.05,748.21,748.88,3522.0,746.2968,747.0349,746.1971,746.8653,3522.0
2023-02-10 13:10:00,748.81,749.41,748.8,748.96,2195.0,746.7955,747.3939,746.7855,746.9451,2195.0
2023-02-10 13:20:00,749.37,749.63,748.46,748.46,3217.0,747.354,747.6133,746.4464,746.4464,3217.0
2023-02-10 13:30:00,748.94,750.25,748.87,750.25,2380.0,746.9252,748.2316,746.8553,748.2316,2380.0
2023-02-10 13:40:00,750.59,751.09,750.4,750.4,1312.0,748.5707,749.0694,748.3812,748.3812,1312.0
2023-02-10 13:50:00,750.44,751.75,750.09,751.75,10992.0,748.4211,749.7276,748.0721,749.7276,10992.0
2023-02-10 14:00:00,751.53,752.54,751.53,752.41,823.0,749.5082,750.5155,749.5082,750.3858,823.0
2023-02-10 14:10:00,752.4,755.26,752.4,754.83,6364.0,750.3758,753.2281,750.3758,752.7993,6364.0
2023-02-10 14:20:00,754.83,755.79,754.83,755.79,7342.0,752.7993,753.7567,752.7993,753.7567,7342.0
2023-02-10 14:30:00,755.52,756.75,755.4,756.71,14700.0,753.4874,754.7141,753.3678,754.6742,14700.0
2023-02-10 14:40:00,755.77,758.21,754.85,758.15,5396.0,753.7368,756.1702,752.8193,756.1104,5396.0
2023-02-10 14:50:00,758.16,762.73,758.15,760.73,24413.0,756.1203,760.6781,756.1104,758.6834,24413.0
2023-02-10 15:00:00,760.81,761.69,759.16,760.89,9180.0,758.7632,759.6409,757.1177,758.843,9180.0
2023-02-10 15:10:00,760.37,760.37,758.05,758.07,10521.0,758.3244,758.3244,756.0106,756.0306,10521.0
2023-02-10 15:20:00,757.54,758.33,756.59,757.94,7510.0,755.502,756.2899,754.5546,755.9009,7510.0
2023-02-10 15:30:00,758.29,759.94,757.84,759.94,9141.0,756.25,757.8956,755.8012,757.8956,9141.0
2023-02-10 15:40:00,759.51,760.11,758.16,759.03,14766.0,757.4667,758.0651,756.1203,756.988,14766.0
2023-02-10 15:50:00,759.42,759.42,757.3,757.87,34170.0,757.377,757.377,755.2627,755.8311,34170.0
2023-02-13 09:30:00,755.87,760.87,754.18,758.38,11239.0,753.8365,758.8231,752.1511,756.3398,11239.0
2023-02-13 09:40:00,758.33,760.54,757.07,759.91,9255.0,756.2899,758.4939,755.0333,757.8656,9255.0
2023-02-13 09:50:00,760.17,761.99,759.49,760.79,3000.0,758.1249,759.94,757.4468,758.7433,3000.0
2023-02-13 10:00:00,760.29,763.79,759.72,762.57,13579.0,758.2446,761.7352,757.6762,760.5185,13579.0
2023-02-13 10:10:00,763.24,764.8,762.25,763.13,10740.0,761.1867,762.7425,760.1993,761.077,10740.0
2023-02-13 10:20:00,762.91,765.0,761.25,761.52,17716.0,760.8576,762.9419,759.202,759.4713,17716.0
2023-02-13 10:30:00,761.35,761.35,759.81,759.81,12749.0,759.3018,759.3018,757.7659,757.7659,12749.0
2023-02-13 10:40:00,758.9,761.15,757.9,759.82,10132.0,756.8584,759.1023,755.861,757.7759,10132.0
2023-02-13 10:50:00,760.89,762.7,760.89,761.62,5250.0,758.843,760.6481,758.843,759.571,5250.0
2023-02-13 11:00:00,761.69,762.65,761.69,762.16,900.0,759.6409,760.5983,759.6409,760.1096,900.0
2023-02-13 11:10:00,762.34,762.58,761.09,762.58,3308.0,760.2891,760.5285,759.0425,760.5285,3308.0
2023-02-13 11:20:00,762.86,762.96,761.71,762.26,4285.0,760.8077,760.9074,759.6608,760.2093,4285.0
2023-02-13 11:30:00,762.03,762.42,761.55,762.23,1900.0,759.9799,760.3689,759.5012,760.1794,1900.0
2023-02-13 11:40:00,761.86,765.36,761.86,765.19,4091.0,759.8104,763.301,759.8104,763.1314,4091.0
2023-02-13 11:50:00,765.19,765.19,763.29,764.6,2422.0,763.1314,763.1314,761.2365,762.543,2422.0
2023-02-13 12:00:00,763.71,764.29,763.29,764.29,3643.0,761.6554,762.2339,761.2365,762.2339,3643.0
2023-02-13 12:10:00,764.29,764.89,763.08,764.01,15223.0,762.2339,762.8322,761.0271,761.9546,15223.0
2023-02-13 12:20:00,763.41,764.47,763.41,764.33,2884.0,761.3562,762.4134,761.3562,762.2737,2884.0
2023-02-13 12:30:00,764.18,764.18,763.05,763.07,3829.0,762.1242,762.1242,760.9972,761.0171,3829.0
2023-02-13 12:40:00,762.97,763.65,762.94,763.48,1968.0,760.9174,761.5956,760.8875,761.426,1968.0
2023-02-13 12:50:00,763.71,764.91,763.71,764.24,2655.0,761.6554,762.8522,761.6554,762.184,2655.0
2023-02-13 13:00:00,764.42,765.13,764.41,765.13,4235.0,762.3635,763.0716,762.3535,763.0716,4235.0
2023-02-13 13:10:00,765.13,765.73,764.64,765.38,3634.0,763.0716,763.67,762.5829,763.3209,3634.0
2023-02-13 13:20:00,765.78,766.08,765.51,766.08,1125.0,763.7198,764.019,763.4506,764.019,1125.0
2023-02-13 13:30:00,766.0,766.46,765.36,765.37,3507.0,763.9393,764.398,763.301,763.311,3507.0
2023-02-13 13:40:00,765.53,767.12,765.39,767.12,3587.0,763.4705,765.0562,763.3309,765.0562,3587.0
2023-02-13 13:50:00,767.43,767.59,766.95,767.53,2493.0,765.3654,765.525,764.8867,765.4651,2493.0
2023-02-13 14:00:00,767.57,767.74,767.04,767.04,3098.0,765.505,765.6746,764.9765,764.9765,3098.0
2023-02-13 14:10:00,766.43,766.43,765.19,765.71,1684.0,764.3681,764.3681,763.1314,763.65,1684.0
2023-02-13 14:20:00,765.74,766.18,765.41,765.74,2650.0,763.68,764.1188,763.3508,763.68,2650.0
2023-02-13 14:30:00,765.75,766.08,763.95,763.96,12331.0,763.6899,764.019,761.8948,761.9047,12331.0
2023-02-13 14:40:00,764.24,764.24,762.95,763.06,3154.0,762.184,762.184,760.8975,761.0072,3154.0
2023-02-13 14:50:00,762.99,765.15,762.96,764.87,2862.0,760.9374,763.0915,760.9074,762.8123,2862.0
2023-02-13 15:00:00,764.11,764.64,762.42,764.63,2514.0,762.0543,762.5829,760.3689,762.5729,2514.0
2023-02-13 15:10:00,764.67,765.29,764.19,765.28,5304.0,762.6128,763.2312,762.1341,763.2212,5304.0
2023-02-13 15:20:00,765.86,767.22,765.12,765.41,6587.0,763.7996,765.156,763.0616,763.3508,6587.0
2023-02-13 15:30:00,765.8,766.47,765.0,765.3,4216.0,763.7398,764.408,762.9419,763.2411,4216.0
2023-02-13 15:40:00,764.87,765.28,764.36,764.79,10001.0,762.8123,763.2212,762.3037,762.7325,10001.0
2023-02-13 15:50:00,764.39,764.53,761.72,764.13,34072.0,762.3336,762.4732,759.6708,762.0743,34072.0
2023-02-14 09:30:00,764.52,767.52,760.87,765.74,7881.0,762.4632,765.4552,758.8231,763.68,7881.0
2023-02-14 09:40:00,764.99,765.86,751.0,760.99,26114.0,762.932,763.7996,748.9796,758.9427,26114.0
2023-02-14 09:50:00,762.33,766.05,762.33,763.31,3550.0,760.2791,763.9891,760.2791,761.2565,3550.0
2023-02-14 10:00:00,762.33,763.63,761.48,763.63,2982.0,760.2791,761.5756,759.4314,761.5756,2982.0
2023-02-14 10:10:00,763.17,764.58,762.28,762.62,3985.0,761.1169,762.5231,760.2293,760.5683,3985.0
2023-02-14 10:20:00,762.0,762.0,760.12,760.76,2390.0,759.95,759.95,758.0751,758.7134,2390.0
2023-02-14 10:30:00,760.56,760.92,756.0,756.01,17201.0,758.5139,758.8729,753.9662,753.9761,17201.0
2023-02-14 10:40:00,756.43,758.3,755.94,756.75,14023.0,754.395,756.26,753.9063,754.7141,14023.0
2023-02-14 10:50:00,755.95,755.95,753.88,754.98,8671.0,753.9163,753.9163,751.8519,752.9489,8671.0
2023-02-14 11:00:00,754.93,757.02,754.92,755.02,5750.0,752.899,754.9834,752.8891,752.9888,5750.0
2023-02-14 11:10:00,755.02,755.02,755.02,755.02,0.0,752.9888,752.9888,752.9888,752.9888,0.0
2023-02-14 11:20:00,755.8,756.06,752.16,752.16,3310.0,753.7667,754.026,750.1365,750.1365,3310.0
2023-02-14 11:30:00,751.78,751.78,749.68,751.26,4000.0,749.7575,749.7575,747.6632,749.2389,4000.0
2023-02-14 11:40:00,751.61,752.27,750.28,751.58,1805.0,749.588,750.2462,748.2615,749.558,1805.0
2023-02-14 11:50:00,751.68,751.68,749.22,751.18,3026.0,749.6578,749.6578,747.2044,749.1591,3026.0
2023-02-14 12:00:00,751.18,752.44,751.18,752.43,1900.0,749.1591,750.4157,749.1591,750.4058,1900.0
2023-02-14 12:10:00,753.39,753.41,752.1,752.85,2788.0,751.3632,751.3831,750.0767,750.8246,2788.0
2023-02-14 12:20:00,752.96,753.77,752.5,752.54,2100.0,750.9343,751.7422,750.4756,750.5155,2100.0
2023-02-14 12:30:00,752.39,752.64,750.0,752.32,8634.0,750.3659,750.6152,747.9823,750.2961,8634.0
2023-02-14 12:40:00,752.4,753.05,752.23,753.05,1000.0,750.3758,751.0241,750.2063,751.0241,1000.0
2023-02-14 12:50:00,752.99,753.88,752.99,753.86,1900.0,750.9643,751.8519,750.9643,751.8319,1900.0
2023-02-14 13:00:00,754.65,756.42,754.65,756.42,1500.0,752.6198,754.385,752.6198,754.385,1500.0
2023-02-14 13:10:00,756.6,758.49,756.2,757.14,2729.0,754.5645,756.4495,754.1656,755.1031,2729.0
2023-02-14 13:20:00,757.91,757.91,756.93,756.93,600.0,755.871,755.871,754.8937,754.8937,600.0
2023-02-14 13:30:00,757.25,757.43,756.54,757.43,689.0,755.2128,755.3923,754.5047,755.3923,689.0
2023-02-14 13:40:00,757.43,757.49,756.14,757.49,1300.0,755.3923,755.4521,754.1058,755.4521,1300.0
2023-02-14 13:50:00,757.91,758.02,756.46,756.54,2222.0,755.871,755.9807,754.4249,754.5047,2222.0
2023-02-14 14:00:00,756.39,757.15,755.0,755.0,3376.0,754.3551,755.1131,752.9688,752.9688,3376.0
2023-02-14 14:10:00,755.58,758.68,755.58,758.68,11009.0,753.5473,756.6389,753.5473,756.6389,11009.0
2023-02-14 14:20:00,758.61,758.83,756.07,756.07,2509.0,756.5691,756.7885,754.036,754.036,2509.0
2023-02-14 14:30:00,756.62,757.59,756.36,757.25,5382.0,754.5845,755.5519,754.3252,755.2128,5382.0
2023-02-14 14:40:00,757.07,758.6,757.07,758.6,1180.0,755.0333,756.5592,755.0333,756.5592,1180.0
2023-02-14 14:50:00,758.12,758.38,757.5,757.84,1890.0,756.0805,756.3398,755.4621,755.8012,1890.0
2023-02-14 15:00:00,757.77,758.64,757.73,758.07,2522.0,755.7314,756.5991,755.6915,756.0306,2522.0
2023-02-14 15:10:00,757.58,758.32,756.59,758.32,7578.0,755.5419,756.2799,754.5546,756.2799,7578.0
2023-02-14 15:20:00,758.8,758.98,757.77,757.77,1560.0,756.7586,756.9381,755.7314,755.7314,1560.0
2023-02-14 15:30:00,757.23,758.24,757.22,757.95,2740.0,755.1928,756.2001,755.1829,755.9109,2740.0
2023-02-14 15:40:00,758.06,758.51,756.66,757.57,7970.0,756.0206,756.4694,754.6244,755.5319,7970.0
2023-02-14 15:50:00,756.72,756.78,753.54,753.86,26267.0,754.6842,754.7441,751.5128,751.8319,26267.0
2023-02-15 09:30:00,753.78,753.78,751.82,753.25,6887.0,751.7521,751.7521,749.7974,751.2236,6887.0
2023-02-15 09:40:00,751.56,753.69,750.51,751.62,5975.0,749.5381,751.6624,748.4909,749.5979,5975.0
2023-02-15 09:50:00,752.62,752.82,749.89,749.89,3300.0,750.5953,750.7947,747.8726,747.8726,3300.0
2023-02-15 10:00:00,751.03,751.71,748.05,748.78,8156.0,749.0095,749.6877,746.0375,746.7656,8156.0
2023-02-15 10:10:00,748.79,751.07,747.7,750.09,8487.0,746.7756,749.0494,745.6885,748.0721,8487.0
2023-02-15 10:20:00,751.49,752.91,749.18,752.31,3579.0,749.4683,750.8845,747.1645,750.2861,3579.0
2023-02-15 10:30:00,752.5,753.33,752.26,752.26,2350.0,750.4756,751.3033,750.2362,750.2362,2350.0
2023-02-15 10:40:00,753.0,753.11,751.16,752.32,2326.0,750.9742,751.0839,749.1392,750.2961,2326.0
2023-02-15 10:50:00,752.37,753.1,752.07,752.07,1015.0,750.3459,751.074,750.0467,750.0467,1015.0
2023-02-15 11:00:00,752.44,754.66,752.22,752.22,3700.0,750.4157,752.6298,750.1963,750.1963,3700.0
2023-02-15 11:10:00,752.01,752.8,750.46,751.12,14805.0,749.9869,750.7748,748.4411,749.0993,14805.0
2023-02-15 11:20:00,751.38,751.65,750.98,751.35,500.0,749.3586,749.6279,748.9597,749.3287,500.0
2023-02-15 11:30:00,751.75,752.41,750.71,751.2,3872.0,749.7276,750.3858,748.6904,749.1791,3872.0
2023-02-15 11:40:00,751.64,752.03,751.21,752.03,700.0,749.6179,750.0068,749.189,750.0068,700.0
2023-02-15 11:50:00,751.92,752.23,751.46,751.91,1950.0,749.8971,750.2063,749.4384,749.8872,1950.0
2023-02-15 12:00:00,752.26,752.26,750.74,750.74,2312.0,750.2362,750.2362,748.7203,748.7203,2312.0
2023-02-15 12:10:00,750.9,750.91,750.11,750.69,1182.0,748.8799,748.8899,748.092,748.6704,1182.0
2023-02-15 12:20:00,750.84,751.39,750.65,750.87,899.0,748.82,749.3686,748.6306,748.85,899.0
2023-02-15 12:30:00,750.63,751.58,750.62,751.06,946.0,748.6106,749.558,748.6006,749.0394,946.0
2023-02-15 12:40:00,751.44,752.28,751.44,752.28,476.0,749.4184,750.2562,749.4184,750.2562,476.0
2023-02-15 12:50:00,752.44,752.44,750.92,750.92,2850.0,750.4157,750.4157,748.8998,748.8998,2850.0
2023-02-15 13:00:00,751.31,751.69,750.57,750.57,1136.0,749.2888,749.6678,748.5508,748.5508,1136.0
2023-02-15 13:10:00,751.85,752.18,750.77,750.86,4531.0,749.8273,750.1564,748.7502,748.84,4531.0
2023-02-15 13:20:00,750.39,751.76,750.39,751.76,400.0,748.3713,749.7376,748.3713,749.7376,400.0
2023-02-15 13:30:00,750.92,752.51,750.92,752.13,1400.0,748.8998,750.4855,748.8998,750.1066,1400.0
2023-02-15 13:40:00,752.49,754.76,752.49,754.76,3392.0,750.4656,752.7295,750.4656,752.7295,3392.0
2023-02-15 13:50:00,754.69,754.69,753.89,753.89,400.0,752.6597,752.6597,751.8618,751.8618,400.0
2023-02-15 14:00:00,754.53,755.37,754.28,755.24,2000.0,752.5001,753.3379,752.2508,753.2082,2000.0
2023-02-15 14:10:00,754.96,754.96,754.32,754.33,1509.0,752.929,752.929,752.2907,752.3007,1509.0
2023-02-15 14:20:00,754.87,754.87,753.73,753.92,884.0,752.8392,752.8392,751.7023,751.8918,884.0
2023-02-15 14:30:00,754.45,756.08,754.31,756.08,4198.0,752.4203,754.0459,752.2807,754.0459,4198.0
2023-02-15 14:40:00,755.83,755.89,754.4,754.4,3574.0,753.7966,753.8565,752.3705,752.3705,3574.0
2023-02-15 14:50:00,754.39,754.39,752.55,753.51,2177.0,752.3605,752.3605,750.5254,751.4829,2177.0
2023-02-15 15:00:00,752.92,753.21,752.08,753.13,1253.0,750.8944,751.1837,750.0567,751.1039,1253.0
2023-02-15 15:10:00,752.96,755.69,752.8,755.0,6903.0,750.9343,753.657,750.7748,752.9688,6903.0
2023-02-15 15:20:00,754.67,754.71,752.1,752.35,3506.0,752.6397,752.6796,750.0767,750.326,3506.0
2023-02-15 15:30:00,753.36,753.8,753.26,753.66,1422.0,751.3333,751.7721,751.2335,751.6325,1422.0
2023-02-15 15:40:00,753.22,753.22,752.51,752.54,2921.0,751.1936,751.1936,750.4855,750.5155,2921.0
2023-02-15 15:50:00,752.92,753.5,751.04,752.77,18628.0,750.8944,751.4729,749.0195,750.7448,18628.0
2023-02-16 09:30:00,737.0,747.56,737.0,745.42,16682.0,735.0173,745.5489,735.0173,743.4146,16682.0
2023-02-16 09:40:00,744.02,745.31,742.46,742.97,19493.0,742.0184,743.3049,740.4626,740.9712,19493.0
2023-02-16 09:50:00,742.84,743.85,738.2,739.58,15227.0,740.8416,741.8488,736.214,737.5903,15227.0
2023-02-16 10:00:00,739.01,742.33,738.24,740.36,11675.0,737.0219,740.3329,736.2539,738.3682,11675.0
2023-02-16 10:10:00,740.37,743.15,740.36,740.7,12160.0,738.3782,741.1507,738.3682,738.7073,12160.0
2023-02-16 10:20:00,741.68,742.74,739.82,740.86,5500.0,739.6847,740.7418,737.8297,738.8669,5500.0
2023-02-16 10:30:00,740.43,740.43,737.06,739.47,9227.0,738.438,738.438,735.0771,737.4806,9227.0
2023-02-16 10:40:00,739.3,741.06,739.05,740.07,6994.0,737.3111,739.0664,737.0618,738.079,6994.0
2023-02-16 10:50:00,739.78,741.84,739.62,740.58,4362.0,737.7898,739.8443,737.6302,738.5876,4362.0
2023-02-16 11:00:00,740.59,742.15,739.95,741.75,5184.0,738.5976,740.1534,737.9593,739.7545,5184.0
2023-02-16 11:10:00,741.75,742.2,740.67,741.13,4333.0,739.7545,740.2033,738.6774,739.1362,4333.0
2023-02-16 11:20:00,741.45,743.15,740.95,742.86,3800.0,739.4553,741.1507,738.9566,740.8615,3800.0
2023-02-16 11:30:00,742.86,742.97,740.66,740.86,3462.0,740.8615,740.9712,738.6674,738.8669,3462.0
2023-02-16 11:40:00,741.57,742.77,740.64,742.76,4217.0,739.575,740.7718,738.6475,740.7618,4217.0
2023-02-16 11:50:00,742.11,743.12,742.0,742.23,5222.0,740.1135,741.1208,740.0038,740.2332,5222.0
2023-02-16 12:00:00,742.34,742.93,742.33,742.43,400.0,740.3429,740.9313,740.3329,740.4327,400.0
2023-02-16 12:10:00,742.89,743.6,742.37,742.38,4607.0,740.8914,741.5995,740.3728,740.3828,4607.0
2023-02-16 12:20:00,742.01,743.66,741.89,743.66,3200.0,740.0138,741.6594,739.8941,741.6594,3200.0
2023-02-16 12:30:00,743.41,745.01,743.33,745.01,3707.0,741.41,743.0057,741.3302,743.0057,3707.0
2023-02-16 12:40:00,744.22,745.5,744.22,745.25,3875.0,742.2178,743.4944,742.2178,743.2451,3875.0
2023-02-16 12:50:00,745.05,745.1,744.29,744.37,3500.0,743.0456,743.0955,742.2877,742.3674,3500.0
2023-02-16 13:00:00,744.45,745.16,744.32,744.97,5085.0,742.4472,743.1553,742.3176,742.9658,5085.0
2023-02-16 13:10:00,744.85,745.0,744.25,744.65,1700.0,742.8462,742.9958,742.2478,742.6467,1700.0
2023-02-16 13:20:00,744.3,744.46,743.47,744.46,2295.0,742.2976,742.4572,741.4699,742.4572,2295.0
2023-02-16 13:30:00,744.25,744.31,743.87,744.31,1400.0,742.2478,742.3076,741.8688,742.3076,1400.0
2023-02-16 13:40:00,744.32,744.99,743.99,743.99,2668.0,742.3176,742.9858,741.9885,741.9885,2668.0
2023-02-16 13:50:00,743.84,744.02,743.38,744.02,1900.0,741.8389,742.0184,741.3801,742.0184,1900.0
2023-02-16 14:00:00,744.3,744.66,743.7,743.7,2700.0,742.2976,742.6567,741.6992,741.6992,2700.0
2023-02-16 14:10:00,743.7,744.36,743.43,744.32,5336.0,741.6992,742.3575,741.43,742.3176,5336.0
2023-02-16 14:20:00,743.27,743.66,742.47,743.66,2342.0,741.2704,741.6594,740.4726,741.6594,2342.0
2023-02-16 14:30:00,743.01,743.77,742.58,743.32,3600.0,741.0111,741.7691,740.5823,741.3203,3600.0
2023-02-16 14:40:00,743.32,743.7,742.01,743.67,3650.0,741.3203,741.6992,740.0138,741.6693,3650.0
2023-02-16 14:50:00,743.0,743.64,742.29,742.82,3431.0,741.0011,741.6394,740.293,740.8216,3431.0
2023-02-16 15:00:00,742.82,742.85,741.66,741.8,5000.0,740.8216,740.8515,739.6647,739.8044,5000.0
2023-02-16 15:10:00,741.63,741.8,739.76,740.13,3253.0,739.6348,739.8044,737.7698,738.1389,3253.0
2023-02-16 15:20:00,740.06,740.06,737.58,737.58,5315.0,738.069,738.069,735.5957,735.5957,5315.0
2023-02-16 15:30:00,737.87,738.86,737.36,738.4,12098.0,735.8849,736.8723,735.3763,736.4135,12098.0
2023-02-16 15:40:00,738.01,738.55,736.4,737.77,24704.0,736.0246,736.5631,734.4189,735.7852,24704.0
2023-02-16 15:50:00,737.39,738.02,735.48,736.29,31386.0,735.4062,736.0345,733.5014,734.3092,31386.0
2023-02-17 09:30:00,738.16,741.12,733.33,740.54,19651.0,736.1742,739.1262,731.3571,738.5477,19651.0
2023-02-17 09:40:00,739.52,746.23,738.37,746.23,8849.0,737.5305,744.2224,736.3836,744.2224,8849.0
2023-02-17 09:50:00,746.22,746.69,742.09,746.07,37176.0,744.2125,744.6812,740.0936,744.0629,37176.0
2023-02-17 10:00:00,746.54,747.48,744.81,746.93,2774.0,744.5316,745.4691,742.8063,744.9206,2774.0
2023-02-17 10:10:00,746.72,747.48,745.75,747.46,5933.0,744.7111,745.4691,743.7437,745.4491,5933.0
2023-02-17 10:20:00,747.5,747.51,745.77,746.9,6455.0,745.489,745.499,743.7637,744.8906,6455.0
2023-02-17 10:30:00,746.67,748.04,745.63,746.88,3433.0,744.6613,746.0276,743.6241,744.8707,3433.0
2023-02-17 10:40:00,745.76,746.99,745.42,745.42,3675.0,743.7537,744.9804,743.4146,743.4146,3675.0
2023-02-17 10:50:00,744.93,745.2,744.26,745.1,3050.0,742.9259,743.1952,742.2577,743.0955,3050.0
2023-02-17 11:00:00,744.56,747.19,744.35,745.75,8004.0,742.5569,745.1799,742.3475,743.7437,8004.0
2023-02-17 11:10:00,746.31,747.55,744.19,744.19,7399.0,744.3022,745.5389,742.1879,742.1879,7399.0
2023-02-17 11:20:00,744.96,744.97,743.14,743.83,3350.0,742.9559,742.9658,741.1408,741.8289,3350.0
2023-02-17 11:30:00,744.77,746.0,744.31,745.69,2550.0,742.7664,743.9931,742.3076,743.6839,2550.0
2023-02-17 11:40:00,745.92,746.4,745.57,746.01,1821.0,743.9133,744.392,743.5642,744.003,1821.0
2023-02-17 11:50:00,745.75,745.75,742.93,743.49,2400.0,743.7437,743.7437,740.9313,741.4898,2400.0
2023-02-17 12:00:00,743.86,744.46,743.52,744.08,2726.0,741.8588,742.4572,741.5197,742.0782,2726.0
2023-02-17 12:10:00,744.3,744.78,743.91,743.91,800.0,742.2976,742.7763,741.9087,741.9087,800.0
2023-02-17 12:20:00,744.44,746.05,744.42,746.05,2069.0,742.4373,744.0429,742.4173,744.0429,2069.0
2023-02-17 12:30:00,745.8,746.05,745.02,745.26,1500.0,743.7936,744.0429,743.0157,743.2551,1500.0
2023-02-17 12:40:00,745.81,746.16,745.64,745.65,1929.0,743.8036,744.1526,743.634,743.644,1929.0
2023-02-17 12:50:00,745.78,745.78,743.88,744.59,1500.0,743.7737,743.7737,741.8788,742.5869,1500.0
2023-02-17 13:00:00,744.06,745.14,743.83,745.13,1900.0,742.0583,743.1354,741.8289,743.1254,1900.0
2023-02-17 13:10:00,745.5,746.86,745.5,746.54,1900.0,743.4944,744.8507,743.4944,744.5316,1900.0
2023-02-17 13:20:00,746.27,746.58,745.64,746.16,5573.0,744.2623,744.5715,743.634,744.1526,5573.0
2023-02-17 13:30:00,746.44,747.71,746.43,747.24,2947.0,744.4319,745.6985,744.4219,745.2297,2947.0
2023-02-17 13:40:00,746.6,746.93,746.58,746.88,600.0,744.5914,744.9206,744.5715,744.8707,600.0
2023-02-17 13:50:00,746.76,747.91,746.58,747.45,3191.0,744.751,745.8979,744.5715,745.4392,3191.0
2023-02-17 14:00:00,748.06,748.06,748.03,748.03,1792.0,746.0475,746.0475,746.0176,746.0176,1792.0
2023-02-17 14:10:00,748.13,748.98,747.95,748.2,2200.0,746.1173,746.965,745.9378,746.1871,2200.0
2023-02-17 14:20:00,748.11,749.98,747.8,748.82,7296.0,746.0974,747.9624,745.7882,746.8055,7296.0
2023-02-17 14:30:00,748.94,750.19,748.93,750.19,5192.0,746.9252,748.1718,746.9152,748.1718,5192.0
2023-02-17 14:40:00,750.37,750.37,749.28,750.0,2927.0,748.3513,748.3513,747.2642,747.9823,2927.0
2023-02-17 14:50:00,750.01,751.06,749.85,751.06,2982.0,747.9923,749.0394,747.8327,749.0394,2982.0
2023-02-17 15:00:00,751.87,755.09,751.56,755.02,15133.0,749.8473,753.0586,749.5381,752.9888,15133.0
2023-02-17 15:10:00,755.08,755.08,752.49,752.51,6715.0,753.0486,753.0486,750.4656,750.4855,6715.0
2023-02-17 15:20:00,752.99,753.49,751.83,753.34,4673.0,750.9643,751.4629,749.8074,751.3133,4673.0
2023-02-17 15:30:00,752.05,752.7,751.81,751.81,2221.0,750.0268,750.675,749.7874,749.7874,2221.0
2023-02-17 15:40:00,751.0,751.45,749.25,749.25,6667.0,748.9796,749.4284,747.2343,747.2343,6667.0
2023-02-17 15:50:00,749.35,750.9,748.06,748.45,32938.0,747.334,748.8799,746.0475,746.4365,32938.0
2023-02-21 09:30:00,748.46,748.74,745.53,747.15,10862.0,746.4464,746.7257,743.5243,745.14,10862.0
2023-02-21 09:40:00,747.77,747.95,744.96,744.96,3792.0,745.7583,745.9378,742.9559,742.9559,3792.0
2023-02-21 09:50:00,746.31,746.75,744.15,745.83,3349.0,744.3022,744.741,742.148,743.8235,3349.0
2023-02-21 10:00:00,745.25,747.45,745.2,747.45,3203.0,743.2451,745.4392,743.1952,745.4392,3203.0
2023-02-21 10:10:00,746.75,747.67,745.79,746.57,2476.0,744.741,745.6586,743.7836,744.5615,2476.0
2023-02-21 10:20:00,748.13,750.87,747.96,750.87,3430.0,746.1173,748.85,745.9478,748.85,3430.0
2023-02-21 10:30:00,749.86,749.88,748.02,749.47,5722.0,747.8427,747.8626,746.0076,747.4537,5722.0
2023-02-21 10:40:00,749.83,750.39,748.24,748.51,3502.0,747.8128,748.3713,746.227,746.4963,3502.0
2023-02-21 10:50:00,748.38,748.38,747.43,747.95,2241.0,746.3667,746.3667,745.4192,745.9378,2241.0
2023-02-21 11:00:00,748.43,748.82,747.26,747.61,2288.0,746.4165,746.8055,745.2497,745.5987,2288.0
2023-02-21 11:10:00,747.57,749.27,747.04,749.27,2574.0,745.5588,747.2543,745.0303,747.2543,2574.0
2023-02-21 11:20:00,748.87,748.98,748.09,748.97,2814.0,746.8553,746.965,746.0774,746.9551,2814.0
2023-02-21 11:30:00,749.22,751.03,749.22,751.02,3700.0,747.2044,749.0095,747.2044,748.9996,3700.0
2023-02-21 11:40:00,750.76,751.11,750.04,750.2,3594.0,748.7403,749.0893,748.0222,748.1818,3594.0
2023-02-21 11:50:00,750.38,752.47,748.08,752.47,7124.0,748.3613,750.4457,746.0675,750.4457,7124.0
2023-02-21 12:00:00,752.11,752.11,750.33,751.75,4940.0,750.0866,750.0866,748.3114,749.7276,4940.0
2023-02-21 12:10:00,751.74,751.74,750.99,751.4,2299.0,749.7176,749.7176,748.9696,749.3785,2299.0
2023-02-21 12:20:00,751.87,751.87,751.16,751.32,1999.0,749.8473,749.8473,749.1392,749.2987,1999.0
2023-02-21 12:30:00,751.15,752.4,750.86,751.44,3600.0,749.1292,750.3758,748.84,749.4184,3600.0
2023-02-21 12:40:00,751.86,752.41,751.47,751.7,1700.0,749.8373,750.3858,749.4483,749.6777,1700.0
2023-02-21 12:50:00,751.64,751.69,751.64,751.69,300.0,749.6179,749.6678,749.6179,749.6678,300.0
2023-02-21 13:00:00,751.68,751.68,750.82,751.2,3100.0,749.6578,749.6578,748.8001,749.1791,3100.0
2023-02-21 13:10:00,750.82,750.83,750.03,750.4,1693.0,748.8001,748.8101,748.0122,748.3812,1693.0
2023-02-21 13:20:00,750.21,751.01,750.07,750.82,1567.0,748.1917,748.9896,748.0521,748.8001,1567.0
2023-02-21 13:30:00,749.41,749.49,747.96,748.12,3700.0,747.3939,747.4737,745.9478,746.1074,3700.0
2023-02-21 13:40:00,747.53,748.5,747.52,748.5,800.0,745.5189,746.4863,745.509,746.4863,800.0
2023-02-21 13:50:00,748.15,748.15,747.23,747.23,500.0,746.1373,746.1373,745.2198,745.2198,500.0
2023-02-21 14:00:00,747.38,747.38,747.1,747.1,1659.0,745.3693,745.3693,745.0901,745.0901,1659.0
2023-02-21 14:10:00,746.66,747.12,746.29,747.12,703.0,744.6513,745.11,744.2823,745.11,703.0
2023-02-21 14:20:00,746.88,746.88,746.4,746.68,700.0,744.8707,744.8707,744.392,744.6712,700.0
2023-02-21 14:30:00,746.63,747.82,746.63,747.41,1724.0,744.6214,745.8082,744.6214,745.3993,1724.0
2023-02-21 14:40:00,747.04,747.42,746.36,746.88,2270.0,745.0303,745.4092,744.3521,744.8707,2270.0
2023-02-21 14:50:00,746.93,747.18,746.22,747.17,4500.0,744.9206,745.1699,744.2125,745.1599,4500.0
2023-02-21 15:00:00,748.02,748.02,747.12,747.5,1300.0,746.0076,746.0076,745.11,745.489,1300.0
2023-02-21 15:10:00,747.24,747.52,746.65,747.38,2541.0,745.2297,745.509,744.6413,745.3693,2541.0
2023-02-21 15:20:00,747.25,747.48,746.2,747.17,3873.0,745.2397,745.4691,744.1925,745.1599,3873.0
2023-02-21 15:30:00,747.28,749.09,747.27,747.51,5000.0,745.2696,747.0747,745.2596,745.499,5000.0
2023-02-21 15:40:00,747.52,748.01,746.9,747.52,5261.0,745.509,745.9977,744.8906,745.509,5261.0
2023-02-21 15:50:00,748.05,748.28,746.3,746.51,26734.0,746.0375,746.2669,744.2923,744.5017,26734.0
2023-02-22 09:30:00,748.68,748.68,744.93,746.13,5203.0,746.6659,746.6659,742.9259,744.1227,5203.0
2023-02-22 09:40:00,746.41,750.22,746.0,747.44,4088.0,744.402,748.2017,743.9931,745.4292,4088.0
2023-02-22 09:50:00,747.51,748.01,746.03,748.01,2972.0,745.499,745.9977,744.023,745.9977,2972.0
2023-02-22 10:00:00,748.43,749.02,747.64,748.93,1900.0,746.4165,747.0049,745.6286,746.9152,1900.0
2023-02-22 10:10:00,749.02,749.54,748.24,749.26,3164.0,747.0049,747.5235,746.227,747.2443,3164.0
2023-02-22 10:20:00,749.55,751.55,749.55,750.87,1222.0,747.5335,749.5281,747.5335,748.85,1222.0
2023-02-22 10:30:00,750.81,752.0,748.04,748.53,8759.0,748.7901,749.9769,746.0276,746.5163,8759.0
2023-02-22 10:40:00,747.4,747.84,745.91,745.91,700.0,745.3893,745.8281,743.9033,743.9033,700.0
2023-02-22 10:50:00,746.68,748.85,746.68,748.52,1625.0,744.6712,746.8354,744.6712,746.5063,1625.0
2023-02-22 11:00:00,749.14,749.14,748.19,748.19,900.0,747.1246,747.1246,746.1772,746.1772,900.0
2023-02-22 11:10:00,748.27,748.71,748.11,748.49,932.0,746.257,746.6958,746.0974,746.4764,932.0
2023-02-22 11:20:00,748.79,748.85,747.48,747.48,3600.0,746.7756,746.8354,745.4691,745.4691,3600.0
2023-02-22 11:30:00,747.41,748.01,747.37,747.99,700.0,745.3993,745.9977,745.3594,745.9777,700.0
2023-02-22 11:40:00,748.74,748.84,748.43,748.44,336.0,746.7257,746.8254,746.4165,746.4265,336.0
2023-02-22 11:50:00,748.94,749.64,747.74,749.63,8004.0,746.9252,747.6233,745.7284,747.6133,8004.0
2023-02-22 12:00:00,749.35,750.09,748.33,749.06,8221.0,747.334,748.0721,746.3168,747.0448,8221.0
2023-02-22 12:10:00,748.04,748.04,747.6,747.81,500.0,746.0276,746.0276,745.5888,745.7982,500.0
2023-02-22 12:20:00,748.88,750.3,748.88,750.3,300.0,746.8653,748.2815,746.8653,748.2815,300.0
2023-02-22 12:30:00,750.74,751.43,750.74,751.36,1700.0,748.7203,749.4085,748.7203,749.3386,1700.0
2023-02-22 12:40:00,751.14,753.74,750.98,753.74,2349.0,749.1192,751.7122,748.9597,751.7122,2349.0
2023-02-22 12:50:00,753.62,754.78,753.13,754.18,6056.0,751.5926,752.7494,751.1039,752.1511,6056.0
2023-02-22 13:00:00,753.91,754.19,752.92,753.42,2729.0,751.8818,752.161,750.8944,751.3931,2729.0
2023-02-22 13:10:00,753.59,754.43,753.16,753.16,3536.0,751.5626,752.4004,751.1338,751.1338,3536.0
2023-02-22 13:20:00,753.4,754.95,753.4,754.87,3277.0,751.3732,752.919,751.3732,752.8392,3277.0
2023-02-22 13:30:00,754.87,755.3,754.7,755.2,1405.0,752.8392,753.268,752.6697,753.1683,1405.0
2023-02-22 13:40:00,755.39,755.39,753.76,753.76,3091.0,753.3578,753.3578,751.7322,751.7322,3091.0
2023-02-22 13:50:00,752.98,753.3,752.98,753.14,309.0,750.9543,751.2734,750.9543,751.1139,309.0
2023-02-22 14:00:00,752.93,754.32,752.76,753.61,1690.0,750.9044,752.2907,750.7349,751.5826,1690.0
2023-02-22 14:10:00,755.0,755.0,752.2,753.29,3363.0,752.9688,752.9688,750.1764,751.2634,3363.0
2023-02-22 14:20:00,753.89,753.89,751.63,752.0,1900.0,751.8618,751.8618,749.6079,749.9769,1900.0
2023-02-22 14:30:00,751.35,751.56,748.75,749.06,5034.0,749.3287,749.5381,746.7357,747.0448,5034.0
2023-02-22 14:40:00,749.18,750.44,748.18,750.42,4500.0,747.1645,748.4211,746.1672,748.4012,4500.0
2023-02-22 14:50:00,750.07,750.28,748.01,748.13,3400.0,748.0521,748.2615,745.9977,746.1173,3400.0
2023-02-22 15:00:00,749.15,749.15,747.7,747.99,2200.0,747.1346,747.1346,745.6885,745.9777,2200.0
2023-02-22 15:10:00,748.04,749.56,747.75,749.45,8377.0,746.0276,747.5435,745.7384,747.4338,8377.0
2023-02-22 15:20:00,749.58,752.13,749.56,749.92,17744.0,747.5634,750.1066,747.5435,747.9025,17744.0
2023-02-22 15:30:00,749.64,751.97,749.64,749.93,8579.0,747.6233,749.947,747.6233,747.9125,8579.0
2023-02-22 15:40:00,750.03,750.03,747.54,747.56,5370.0,748.0122,748.0122,745.5289,745.5489,5370.0
2023-02-22 15:50:00,747.84,748.78,746.22,748.1,31437.0,745.8281,746.7656,744.2125,746.0874,31437.0
2023-02-23 09:30:00,744.81,751.93,744.28,750.2,14866.0,742.8063,749.9071,742.2777,748.1818,14866.0
2023-02-23 09:40:00,750.21,757.02,748.62,756.92,24428.0,748.1917,754.9834,746.606,754.8837,24428.0
2023-02-23 09:50:00,755.95,760.43,755.95,758.6,16023.0,753.9163,758.3842,753.9163,756.5592,16023.0
2023-02-23 10:00:00,759.03,762.02,758.61,760.3,8953.0,756.988,759.97,756.5691,758.2546,8953.0
2023-02-23 10:10:00,760.5,763.42,760.5,761.96,6048.0,758.4541,761.3662,758.4541,759.9101,6048.0
2023-02-23 10:20:00,762.81,765.0,761.14,763.18,16126.0,760.7578,762.9419,759.0923,761.1268,16126.0
2023-02-23 10:30:00,763.06,763.78,760.36,760.36,8202.0,761.0072,761.7252,758.3144,758.3144,8202.0
2023-02-23 10:40:00,761.24,761.25,758.68,759.0,4793.0,759.1921,759.202,756.6389,756.9581,4793.0
2023-02-23 10:50:00,758.92,760.09,758.91,759.05,5313.0,756.8783,758.0452,756.8683,757.008,5313.0
2023-02-23 11:00:00,760.0,760.61,757.52,758.26,11505.0,757.9554,758.5638,755.4821,756.2201,11505.0
2023-02-23 11:10:00,758.75,761.23,758.75,761.23,7506.0,756.7088,759.1821,756.7088,759.1821,7506.0
2023-02-23 11:20:00,760.87,760.87,759.08,759.08,5849.0,758.8231,758.8231,757.0379,757.0379,5849.0
2023-02-23 11:30:00,759.54,760.36,759.13,759.43,3866.0,757.4966,758.3144,757.0877,757.3869,3866.0
2023-02-23 11:40:00,759.01,759.02,756.0,757.25,4472.0,756.9681,756.978,753.9662,755.2128,4472.0
2023-02-23 11:50:00,756.53,757.27,755.57,756.27,3987.0,754.4947,755.2327,753.5373,754.2354,3987.0
2023-02-23 12:00:00,756.14,757.97,756.06,757.97,13017.0,754.1058,755.9309,754.026,755.9309,13017.0
2023-02-23 12:10:00,757.92,758.2,756.66,757.8,3127.0,755.881,756.1602,754.6244,755.7613,3127.0
2023-02-23 12:20:00,757.8,758.46,757.22,758.32,3000.0,755.7613,756.4195,755.1829,756.2799,3000.0
2023-02-23 12:30:00,757.83,758.46,757.47,758.0,2213.0,755.7912,756.4195,755.4322,755.9608,2213.0
2023-02-23 12:40:00,758.41,759.03,757.55,757.55,1650.0,756.3697,756.988,755.512,755.512,1650.0
2023-02-23 12:50:00,758.24,759.15,758.15,759.15,2001.0,756.2001,757.1077,756.1104,757.1077,2001.0
2023-02-23 13:00:00,759.15,759.31,757.65,757.65,1800.0,757.1077,757.2673,755.6117,755.6117,1800.0
2023-02-23 13:10:00,757.97,758.31,757.4,757.42,1400.0,755.9309,756.2699,755.3624,755.3823,1400.0
2023-02-23 13:20:00,757.81,757.81,755.28,756.02,2205.0,755.7713,755.7713,753.2481,753.9861,2205.0
2023-02-23 13:30:00,755.85,756.02,754.57,754.57,1998.0,753.8166,753.9861,752.54,752.54,1998.0
2023-02-23 13:40:00,754.84,755.16,754.51,754.96,1623.0,752.8093,753.1284,752.4802,752.929,1623.0
2023-02-23 13:50:00,755.55,755.81,755.55,755.81,300.0,753.5174,753.7767,753.5174,753.7767,300.0
2023-02-23 14:00:00,755.97,757.12,754.88,754.88,4412.0,753.9362,755.0831,752.8492,752.8492,4412.0
2023-02-23 14:10:00,754.68,755.9,754.68,755.88,6992.0,752.6497,753.8664,752.6497,753.8465,6992.0
2023-02-23 14:20:00,755.89,756.49,755.38,755.69,6590.0,753.8565,754.4548,753.3478,753.657,6590.0
2023-02-23 14:30:00,756.46,759.44,756.46,759.4,1200.0,754.4249,757.3969,754.4249,757.357,1200.0
2023-02-23 14:40:00,759.76,760.94,759.55,760.16,5660.0,757.716,758.8929,757.5066,758.115,5660.0
2023-02-23 14:50:00,760.67,760.67,759.4,759.4,2002.0,758.6236,758.6236,757.357,757.357,2002.0
2023-02-23 15:00:00,759.33,759.85,758.36,758.36,4440.0,757.2872,757.8058,756.3198,756.3198,4440.0
2023-02-23 15:10:00,760.0,760.46,759.33,759.78,3525.0,757.9554,758.4142,757.2872,757.736,3525.0
2023-02-23 15:20:00,759.9,760.54,759.06,760.54,6844.0,757.8557,758.4939,757.0179,758.4939,6844.0
2023-02-23 15:30:00,760.25,760.78,759.21,760.75,9156.0,758.2047,758.7333,757.1675,758.7034,9156.0
2023-02-23 15:40:00,760.53,761.05,759.44,759.8,9371.0,758.484,759.0026,757.3969,757.7559,9371.0
2023-02-23 15:50:00,759.98,760.64,758.11,759.53,20629.0,757.9355,758.5937,756.0705,757.4867,20629.0
2023-02-24 09:30:00,754.95,758.93,753.81,757.41,11694.0,752.919,756.8883,751.782,755.3724,11694.0
2023-02-24 09:40:00,756.44,757.52,753.38,754.84,8859.0,754.405,755.4821,751.3532,752.8093,8859.0
2023-02-24 09:50:00,754.68,755.08,752.0,754.65,17838.0,752.6497,753.0486,749.9769,752.6198,17838.0
2023-02-24 10:00:00,754.72,755.44,753.66,754.23,8365.0,752.6896,753.4077,751.6325,752.2009,8365.0
2023-02-24 10:10:00,754.19,756.06,754.1,754.7,3704.0,752.161,754.026,752.0713,752.6697,3704.0
2023-02-24 10:20:00,754.14,755.51,753.31,754.51,2740.0,752.1112,753.4775,751.2834,752.4802,2740.0
2023-02-24 10:30:00,755.25,757.19,754.82,756.98,1800.0,753.2182,755.153,752.7893,754.9435,1800.0
2023-02-24 10:40:00,756.91,760.54,755.4,759.82,4665.0,754.8737,758.4939,753.3678,757.7759,4665.0
2023-02-24 10:50:00,759.79,761.22,759.2,760.92,3501.0,757.746,759.1721,757.1575,758.8729,3501.0
2023-02-24 11:00:00,760.92,760.98,759.01,760.79,4073.0,758.8729,758.9328,756.9681,758.7433,4073.0
2023-02-24 11:10:00,760.6,761.05,760.09,760.98,4214.0,758.5538,759.0026,758.0452,758.9328,4214.0
2023-02-24 11:20:00,761.34,763.68,761.17,763.11,6106.0,759.2918,761.6255,759.1222,761.057,6106.0
2023-02-24 11:30:00,763.23,764.52,762.31,762.59,4943.0,761.1767,762.4632,760.2592,760.5384,4943.0
2023-02-24 11:40:00,762.44,764.19,762.44,763.07,5035.0,760.3888,762.1341,760.3888,761.0171,5035.0
2023-02-24 11:50:00,763.41,765.29,763.41,763.57,5672.0,761.3562,763.2312,761.3562,761.5158,5672.0
2023-02-24 12:00:00,763.64,763.64,762.09,762.39,6004.0,761.5856,761.5856,760.0398,760.339,6004.0
2023-02-24 12:10:00,762.57,763.97,762.37,762.37,2800.0,760.5185,761.9147,760.319,760.319,2800.0
2023-02-24 12:20:00,762.21,762.21,759.9,760.85,8245.0,760.1595,760.1595,757.8557,758.8031,8245.0
2023-02-24 12:30:00,760.89,760.89,758.4,758.4,2657.0,758.843,758.843,756.3597,756.3597,2657.0
2023-02-24 12:40:00,757.7,757.92,756.65,756.93,3200.0,755.6616,755.881,754.6144,754.8937,3200.0
2023-02-24 12:50:00,756.82,757.86,756.49,757.86,1400.0,754.784,755.8212,754.4548,755.8212,1400.0
2023-02-24 13:00:00,758.0,758.05,757.52,758.03,1666.0,755.9608,756.0106,755.4821,755.9907,1666.0
2023-02-24 13:10:00,757.81,758.45,757.72,758.42,2246.0,755.7713,756.4096,755.6815,756.3796,2246.0
2023-02-24 13:20:00,758.28,759.37,758.27,759.35,1500.0,756.24,757.3271,756.2301,757.3071,1500.0
2023-02-24 13:30:00,759.62,759.84,758.72,759.84,2506.0,757.5764,757.7958,756.6788,757.7958,2506.0
2023-02-24 13:40:00,759.8,760.16,757.73,759.84,9358.0,757.7559,758.115,755.6915,757.7958,9358.0
2023-02-24 13:50:00,759.91,761.4,759.91,760.68,3999.0,757.8656,759.3516,757.8656,758.6336,3999.0
2023-02-24 14:00:00,760.85,761.65,760.22,761.29,3314.0,758.8031,759.601,758.1748,759.2419,3314.0
2023-02-24 14:10:00,761.34,761.34,760.51,761.27,2500.0,759.2918,759.2918,758.464,759.222,2500.0
2023-02-24 14:20:00,761.29,761.5,760.61,760.69,2200.0,759.2419,759.4514,758.5638,758.6435,2200.0
2023-02-24 14:30:00,761.0,761.0,760.48,760.65,800.0,758.9527,758.9527,758.4341,758.6036,800.0
2023-02-24 14:40:00,760.61,762.7,760.32,762.7,3254.0,758.5638,760.6481,758.2745,760.6481,3254.0
2023-02-24 14:50:00,762.99,763.56,762.79,763.5,2100.0,760.9374,761.5058,760.7379,761.446,2100.0
2023-02-24 15:00:00,763.2,763.2,761.33,761.92,2000.0,761.1468,761.1468,759.2818,759.8702,2000.0
2023-02-24 15:10:00,762.61,762.68,761.18,761.58,3800.0,760.5584,760.6282,759.1322,759.5311,3800.0
2023-02-24 15:20:00,761.75,761.96,760.34,760.7,7354.0,759.7007,759.9101,758.2945,758.6535,7354.0
2023-02-24 15:30:00,760.61,760.61,757.8,758.06,5408.0,758.5638,758.5638,755.7613,756.0206,5408.0
2023-02-24 15:40:00,758.06,758.55,756.4,757.08,16973.0,756.0206,756.5093,754.3651,755.0433,16973.0
2023-02-24 15:50:00,757.32,758.11,754.8,756.91,40730.0,755.2826,756.0705,752.7694,754.8737,40730.0
2023-02-27 09:30:00,761.17,764.0,758.79,763.18,8258.0,759.1222,761.9446,756.7487,761.1268,8258.0
2023-02-27 09:40:00,763.94,767.87,763.94,766.62,10420.0,761.8848,765.8042,761.8848,764.5576,10420.0
2023-02-27 09:50:00,766.06,768.82,765.75,767.53,19426.0,763.9991,766.7517,763.6899,765.4651,19426.0
2023-02-27 10:00:00,767.53,771.61,765.6,771.04,11624.0,765.4651,769.5342,763.5403,768.9657,11624.0
2023-02-27 10:10:00,770.19,771.65,769.41,770.07,8162.0,768.118,769.5741,767.3401,767.9983,8162.0
2023-02-27 10:20:00,770.06,771.5,767.92,769.08,24069.0,767.9883,769.4245,765.8541,767.011,24069.0
2023-02-27 10:30:00,769.25,769.95,765.38,765.54,8811.0,767.1805,767.8786,763.3209,763.4805,8811.0
2023-02-27 10:40:00,765.82,767.87,764.68,767.35,8515.0,763.7597,765.8042,762.6228,765.2856,8515.0
2023-02-27 10:50:00,766.19,768.85,766.19,767.96,4793.0,764.1287,766.7816,764.1287,765.894,4793.0
2023-02-27 11:00:00,767.3,768.21,765.36,765.37,2000.0,765.2358,766.1433,763.301,763.311,2000.0
2023-02-27 11:10:00,766.02,766.19,763.78,763.78,7652.0,763.9592,764.1287,761.7252,761.7252,7652.0
2023-02-27 11:20:00,763.97,764.73,763.77,764.13,1400.0,761.9147,762.6727,761.7153,762.0743,1400.0
2023-02-27 11:30:00,764.13,765.13,763.06,765.13,10642.0,762.0743,763.0716,761.0072,763.0716,10642.0
2023-02-27 11:40:00,766.21,766.58,765.25,765.25,3899.0,764.1487,764.5177,763.1913,763.1913,3899.0
2023-02-27 11:50:00,765.86,766.12,765.09,765.49,2545.0,763.7996,764.0589,763.0317,763.4306,2545.0
2023-02-27 12:00:00,764.8,766.52,764.39,766.36,900.0,762.7425,764.4579,762.3336,764.2983,900.0
2023-02-27 12:10:00,766.32,767.27,765.25,765.3,5231.0,764.2584,765.2058,763.1913,763.2411,5231.0
2023-02-27 12:20:00,765.25,765.25,763.67,764.35,3287.0,763.1913,763.1913,761.6155,762.2937,3287.0
2023-02-27 12:30:00,764.98,765.51,764.46,764.46,2800.0,762.922,763.4506,762.4034,762.4034,2800.0
2023-02-27 12:40:00,764.45,765.37,764.45,765.13,1689.0,762.3934,763.311,762.3934,763.0716,1689.0
2023-02-27 12:50:00,766.02,766.67,765.34,766.38,2535.0,763.9592,764.6075,763.281,764.3182,2535.0
2023-02-27 13:00:00,766.49,766.7,765.79,766.38,2353.0,764.4279,764.6374,763.7298,764.3182,2353.0
2023-02-27 13:10:00,766.39,767.29,765.68,765.88,8392.0,764.3282,765.2258,763.6201,763.8196,8392.0
2023-02-27 13:20:00,765.95,767.0,764.62,764.89,5830.0,763.8894,764.9366,762.563,762.8322,5830.0
2023-02-27 13:30:00,764.72,764.72,762.23,762.23,2200.0,762.6627,762.6627,760.1794,760.1794,2200.0
2023-02-27 13:40:00,762.8,762.92,761.56,762.71,5482.0,760.7479,760.8675,759.5112,760.6581,5482.0
2023-02-27 13:50:00,762.67,763.36,762.09,763.13,2392.0,760.6182,761.3064,760.0398,761.077,2392.0
2023-02-27 14:00:00,763.48,765.0,763.48,764.77,4077.0,761.426,762.9419,761.426,762.7126,4077.0
2023-02-27 14:10:00,764.98,766.24,764.86,764.87,4506.0,762.922,764.1786,762.8023,762.8123,4506.0
2023-02-27 14:20:00,764.79,764.79,764.3,764.64,1100.0,762.7325,762.7325,762.2438,762.5829,1100.0
2023-02-27 14:30:00,764.97,765.33,764.0,764.45,4290.0,762.912,763.2711,761.9446,762.3934,4290.0
2023-02-27 14:40:00,764.45,764.45,762.5,763.15,2700.0,762.3934,762.3934,760.4487,761.0969,2700.0
2023-02-27 14:50:00,762.75,762.86,761.99,762.56,3780.0,760.698,760.8077,759.94,760.5085,3780.0
2023-02-27 15:00:00,761.98,763.07,760.16,760.16,2511.0,759.9301,761.0171,758.115,758.115,2511.0
2023-02-27 15:10:00,760.28,761.05,759.37,759.55,4569.0,758.2346,759.0026,757.3271,757.5066,4569.0
2023-02-27 15:20:00,759.32,761.33,759.27,760.37,3511.0,757.2772,759.2818,757.2274,758.3244,3511.0
2023-02-27 15:30:00,760.71,760.83,758.82,759.15,3991.0,758.6635,758.7832,756.7786,757.1077,3991.0
2023-02-27 15:40:00,759.83,760.47,758.98,759.07,11640.0,757.7859,758.4241,756.9381,757.0279,11640.0
2023-02-27 15:50:00,758.99,759.15,756.97,757.92,35482.0,756.9481,757.1077,754.9335,755.881,35482.0
2023-02-28 09:30:00,756.45,759.25,753.63,755.11,6244.0,754.4149,757.2074,751.6025,753.0786,6244.0
2023-02-28 09:40:00,755.76,757.62,755.66,757.62,2028.0,753.7268,755.5818,753.6271,755.5818,2028.0
2023-02-28 09:50:00,758.06,759.07,755.3,756.4,9010.0,756.0206,757.0279,753.268,754.3651,9010.0
2023-02-28 10:00:00,755.99,759.58,755.98,759.58,2271.0,753.9562,757.5365,753.9462,757.5365,2271.0
2023-02-28 10:10:00,759.58,761.99,758.75,761.42,8081.0,757.5365,759.94,756.7088,759.3716,8081.0
2023-02-28 10:20:00,761.55,763.36,760.39,763.14,13153.0,759.5012,761.3064,758.3443,761.0869,13153.0
2023-02-28 10:30:00,763.15,764.05,760.0,760.0,4875.0,761.0969,761.9945,757.9554,757.9554,4875.0
2023-02-28 10:40:00,759.19,760.75,758.65,760.17,2516.0,757.1476,758.7034,756.609,758.1249,2516.0
2023-02-28 10:50:00,760.16,760.92,759.65,760.92,1486.0,758.115,758.8729,757.6063,758.8729,1486.0
2023-02-28 11:00:00,760.92,760.94,760.16,760.3,1250.0,758.8729,758.8929,758.115,758.2546,1250.0
2023-02-28 11:10:00,759.55,760.65,758.59,760.42,3402.0,757.5066,758.6036,756.5492,758.3743,3402.0
2023-02-28 11:20:00,760.65,760.7,757.73,757.81,2600.0,758.6036,758.6535,755.6915,755.7713,2600.0
2023-02-28 11:30:00,759.24,759.9,758.64,759.9,2104.0,757.1974,757.8557,756.5991,757.8557,2104.0
2023-02-28 11:40:00,758.76,760.03,758.5,759.48,6500.0,756.7187,757.9853,756.4594,757.4368,6500.0
2023-02-28 11:50:00,759.43,759.74,756.62,756.95,4213.0,757.3869,757.6961,754.5845,754.9136,4213.0
2023-02-28 12:00:00,757.14,757.25,756.06,756.06,3044.0,755.1031,755.2128,754.026,754.026,3044.0
2023-02-28 12:10:00,756.79,758.1,756.23,757.82,16814.0,754.754,756.0605,754.1955,755.7813,16814.0
2023-02-28 12:20:00,758.65,758.92,757.92,758.48,2666.0,756.609,756.8783,755.881,756.4395,2666.0
2023-02-28 12:30:00,758.1,758.87,757.57,758.3,1187.0,756.0605,756.8284,755.5319,756.26,1187.0
2023-02-28 12:40:00,757.97,758.41,757.73,758.41,700.0,755.9309,756.3697,755.6915,756.3697,700.0
2023-02-28 12:50:00,758.85,761.54,758.85,761.54,4973.0,756.8085,759.4913,756.8085,759.4913,4973.0
2023-02-28 13:00:00,761.48,763.19,761.48,763.19,1531.0,759.4314,761.1368,759.4314,761.1368,1531.0
2023-02-28 13:10:00,763.0,765.44,762.78,763.21,4136.0,760.9473,763.3808,760.7279,761.1568,4136.0
2023-02-28 13:20:00,762.66,763.77,762.66,763.63,2153.0,760.6082,761.7153,760.6082,761.5756,2153.0
2023-02-28 13:30:00,763.29,764.55,763.22,764.04,2400.0,761.2365,762.4932,761.1667,761.9845,2400.0
2023-02-28 13:40:00,764.02,764.33,762.63,763.23,2874.0,761.9646,762.2737,760.5783,761.1767,2874.0
2023-02-28 13:50:00,762.81,763.25,762.22,762.6,1962.0,760.7578,761.1967,760.1694,760.5484,1962.0
2023-02-28 14:00:00,762.85,763.27,761.25,761.75,1476.0,760.7977,761.2166,759.202,759.7007,1476.0
2023-02-28 14:10:00,761.72,762.03,761.49,761.5,1500.0,759.6708,759.9799,759.4414,759.4514,1500.0
2023-02-28 14:20:00,761.21,761.81,761.21,761.55,1100.0,759.1621,759.7605,759.1621,759.5012,1100.0
2023-02-28 14:30:00,761.54,763.02,761.04,763.02,4299.0,759.4913,760.9673,758.9926,760.9673,4299.0
2023-02-28 14:40:00,762.75,763.46,762.75,763.0,1409.0,760.698,761.4061,760.698,760.9473,1409.0
2023-02-28 14:50:00,762.36,762.65,761.56,761.56,3180.0,760.309,760.5983,759.5112,759.5112,3180.0
2023-02-28 15:00:00,761.9,762.1,761.49,762.08,2855.0,759.8503,760.0497,759.4414,760.0298,2855.0
2023-02-28 15:10:00,762.14,763.52,762.14,763.39,4685.0,760.0896,761.4659,760.0896,761.3363,4685.0
2023-02-28 15:20:00,763.03,763.03,760.63,761.29,14733.0,760.9772,760.9772,758.5837,759.2419,14733.0
2023-02-28 15:30:00,760.78,763.3,760.78,762.61,4778.0,758.7333,761.2465,758.7333,760.5584,4778.0
2023-02-28 15:40:00,762.6,764.43,762.47,763.87,10092.0,760.5484,762.3735,760.4188,761.815,10092.0
2023-02-28 15:50:00,763.36,763.73,759.41,759.81,69914.0,761.3064,761.6754,757.367,757.7659,69914.0
2023-03-01 09:30:00,759.89,763.13,758.41,759.58,9514.0,757.8457,761.077,756.3697,757.5365,9514.0
2023-03-01 09:40:00,759.59,760.43,757.38,758.87,4081.0,757.5465,758.3842,755.3424,756.8284,4081.0
2023-03-01 09:50:00,760.29,760.83,759.18,760.55,27070.0,758.2446,758.7832,757.1376,758.5039,27070.0
2023-03-01 10:00:00,761.28,762.64,760.0,761.77,5138.0,759.232,760.5883,757.9554,759.7206,5138.0
2023-03-01 10:10:00,761.71,762.3,761.49,761.83,3690.0,759.6608,760.2492,759.4414,759.7805,3690.0
2023-03-01 10:20:00,761.83,766.02,761.66,765.44,11207.0,759.7805,763.9592,759.6109,763.3808,11207.0
2023-03-01 10:30:00,765.0,766.24,763.99,765.22,4325.0,762.9419,764.1786,761.9347,763.1614,4325.0
2023-03-01 10:40:00,765.19,766.81,764.83,766.43,5414.0,763.1314,764.7471,762.7724,764.3681,5414.0
2023-03-01 10:50:00,766.9,766.9,764.23,764.9,4741.0,764.8368,764.8368,762.174,762.8422,4741.0
2023-03-01 11:00:00,764.64,764.65,762.48,762.78,5507.0,762.5829,762.5929,760.4287,760.7279,5507.0
2023-03-01 11:10:00,762.17,762.78,760.81,761.44,3774.0,760.1196,760.7279,758.7632,759.3915,3774.0
2023-03-01 11:20:00,761.6,764.99,761.3,763.79,14170.0,759.5511,762.932,759.2519,761.7352,14170.0
2023-03-01 11:30:00,763.53,764.87,763.35,764.56,3547.0,761.4759,762.8123,761.2964,762.5031,3547.0
2023-03-01 11:40:00,764.23,765.94,763.99,765.94,3306.0,762.174,763.8794,761.9347,763.8794,3306.0
2023-03-01 11:50:00,766.41,767.44,765.85,766.89,3615.0,764.3482,765.3754,763.7897,764.8269,3615.0
2023-03-01 12:00:00,766.85,767.11,764.77,765.57,3800.0,764.787,765.0463,762.7126,763.5104,3800.0
2023-03-01 12:10:00,765.84,767.48,765.29,766.0,5174.0,763.7797,765.4153,763.2312,763.9393,5174.0
2023-03-01 12:20:00,766.42,767.03,765.99,766.2,3830.0,764.3581,764.9665,763.9293,764.1387,3830.0
2023-03-01 12:30:00,766.33,767.48,766.33,767.14,4991.0,764.2684,765.4153,764.2684,765.0762,4991.0
2023-03-01 12:40:00,767.36,767.46,766.75,766.96,2416.0,765.2956,765.3953,764.6872,764.8967,2416.0
2023-03-01 12:50:00,767.3,767.74,766.78,766.78,3745.0,765.2358,765.6746,764.7172,764.7172,3745.0
2023-03-01 13:00:00,767.03,767.03,766.3,766.31,2179.0,764.9665,764.9665,764.2384,764.2484,2179.0
2023-03-01 13:10:00,766.62,767.79,766.62,767.45,1900.0,764.5576,765.7244,764.5576,765.3854,1900.0
2023-03-01 13:20:00,767.6,768.28,766.91,768.04,2800.0,765.535,766.2131,764.8468,765.9738,2800.0
2023-03-01 13:30:00,768.13,768.13,767.06,767.44,4278.0,766.0635,766.0635,764.9964,765.3754,4278.0
2023-03-01 13:40:00,767.85,768.61,767.8,767.8,4657.0,765.7843,766.5422,765.7344,765.7344,4657.0
2023-03-01 13:50:00,767.51,768.87,767.07,768.7,5004.0,765.4452,766.8015,765.0064,766.632,5004.0
2023-03-01 14:00:00,768.81,769.06,767.83,768.89,3607.0,766.7417,766.991,765.7643,766.8215,3607.0
2023-03-01 14:10:00,768.9,769.98,768.9,769.98,2085.0,766.8315,767.9085,766.8315,767.9085,2085.0
2023-03-01 14:20:00,769.71,771.41,769.54,770.88,9319.0,767.6393,769.3347,767.4697,768.8061,9319.0
2023-03-01 14:30:00,770.89,770.9,769.66,770.06,1895.0,768.8161,768.8261,767.5894,767.9883,1895.0
2023-03-01 14:40:00,769.89,769.9,768.57,768.93,2620.0,767.8188,767.8288,766.5023,766.8614,2620.0
2023-03-01 14:50:00,768.63,770.29,768.63,769.36,2656.0,766.5622,768.2177,766.5622,767.2902,2656.0
2023-03-01 15:00:00,769.54,771.43,769.54,771.39,12148.0,767.4697,769.3546,767.4697,769.3148,12148.0
2023-03-01 15:10:00,771.97,772.74,771.41,772.24,13153.0,769.8932,770.6611,769.3347,770.1625,13153.0
2023-03-01 15:20:00,772.27,772.94,771.43,771.48,10959.0,770.1924,770.8606,769.3546,769.4045,10959.0
2023-03-01 15:30:00,771.44,772.32,771.1,771.8,17452.0,769.3646,770.2423,769.0255,769.7237,17452.0
2023-03-01 15:40:00,771.92,772.38,770.29,770.61,11310.0,769.8433,770.3021,768.2177,768.5369,11310.0
2023-03-01 15:50:00,770.49,771.91,769.44,770.23,29783.0,768.4172,769.8334,767.37,768.1579,29783.0
2023-03-02 09:30:00,768.22,770.43,765.37,765.78,10684.0,766.1533,768.3573,763.311,763.7198,10684.0
2023-03-02 09:40:00,766.19,767.86,765.42,766.1,5751.0,764.1287,765.7943,763.3608,764.039,5751.0
2023-03-02 09:50:00,766.91,768.15,765.5,766.11,1499.0,764.8468,766.0835,763.4406,764.049,1499.0
2023-03-02 10:00:00,765.65,766.19,763.41,765.11,6082.0,763.5902,764.1287,761.3562,763.0516,6082.0
2023-03-02 10:10:00,764.33,767.11,764.16,766.19,7552.0,762.2737,765.0463,762.1042,764.1287,7552.0
2023-03-02 10:20:00,766.78,766.78,765.18,766.16,1634.0,764.7172,764.7172,763.1215,764.0988,1634.0
2023-03-02 10:30:00,766.32,766.32,764.15,764.15,3571.0,764.2584,764.2584,762.0942,762.0942,3571.0
2023-03-02 10:40:00,764.15,764.59,762.85,763.1,1655.0,762.0942,762.533,760.7977,761.0471,1655.0
2023-03-02 10:50:00,763.07,763.82,763.07,763.82,800.0,761.0171,761.7651,761.0171,761.7651,800.0
2023-03-02 11:00:00,764.3,766.22,764.3,765.95,2709.0,762.2438,764.1587,762.2438,763.8894,2709.0
2023-03-02 11:10:00,765.96,766.2,765.53,765.94,1575.0,763.8994,764.1387,763.4705,763.8794,1575.0
2023-03-02 11:20:00,765.21,765.91,764.85,765.13,2400.0,763.1514,763.8495,762.7923,763.0716,2400.0
2023-03-02 11:30:00,765.12,767.22,765.12,767.2,2435.0,763.0616,765.156,763.0616,765.136,2435.0
2023-03-02 11:40:00,766.86,767.03,765.87,766.34,2000.0,764.7969,764.9665,763.8096,764.2783,2000.0
2023-03-02 11:50:00,766.41,771.5,766.41,768.34,10880.0,764.3482,769.4245,764.3482,766.273,10880.0
2023-03-02 12:00:00,767.97,771.06,767.97,771.06,10765.0,765.904,768.9856,765.904,768.9856,10765.0
2023-03-02 12:10:00,771.01,771.69,768.19,769.01,6978.0,768.9358,769.6139,766.1234,766.9412,6978.0
2023-03-02 12:20:00,769.26,769.82,769.05,769.12,1717.0,767.1905,767.749,766.981,767.0509,1717.0
2023-03-02 12:30:00,769.55,769.55,768.05,769.31,3794.0,767.4797,767.4797,765.9837,767.2404,3794.0
2023-03-02 12:40:00,768.24,769.1,768.24,768.66,900.0,766.1732,767.0309,766.1732,766.5921,900.0
2023-03-02 12:50:00,768.71,769.92,768.62,768.63,6940.0,766.642,767.8487,766.5522,766.5622,6940.0
2023-03-02 13:00:00,769.59,769.59,767.7,768.03,1300.0,767.5196,767.5196,765.6347,765.9638,1300.0
2023-03-02 13:10:00,767.57,768.99,767.57,768.99,818.0,765.505,766.9212,765.505,766.9212,818.0
2023-03-02 13:20:00,769.06,769.06,767.73,767.74,860.0,766.991,766.991,765.6646,765.6746,860.0
2023-03-02 13:30:00,768.02,771.0,767.8,770.02,5031.0,765.9538,768.9258,765.7344,767.9484,5031.0
2023-03-02 13:40:00,770.27,770.9,770.26,770.89,1848.0,768.1978,768.8261,768.1878,768.8161,1848.0
2023-03-02 13:50:00,770.5,770.75,769.3,770.75,3284.0,768.4271,768.6765,767.2304,768.6765,3284.0
2023-03-02 14:00:00,771.13,772.31,770.9,771.0,4850.0,769.0555,770.2323,768.8261,768.9258,4850.0
2023-03-02 14:10:00,770.52,771.46,770.01,770.2,1500.0,768.4471,769.3846,767.9385,768.128,1500.0
2023-03-02 14:20:00,770.34,771.65,770.34,771.01,2721.0,768.2676,769.5741,768.2676,768.9358,2721.0
2023-03-02 14:30:00,771.56,771.87,770.81,771.59,2300.0,769.4843,769.7935,768.7363,769.5142,2300.0
2023-03-02 14:40:00,771.61,772.0,771.55,772.0,2768.0,769.5342,769.9231,769.4743,769.9231,2768.0
2023-03-02 14:50:00,771.64,772.66,771.52,771.74,8391.0,769.5641,770.5813,769.4444,769.6638,8391.0
2023-03-02 15:00:00,771.99,771.99,769.77,770.29,4358.0,769.9131,769.9131,767.6991,768.2177,4358.0
2023-03-02 15:10:00,770.45,771.71,770.41,771.17,4826.0,768.3773,769.6339,768.3374,769.0953,4826.0
2023-03-02 15:20:00,771.16,771.38,770.35,770.93,3500.0,769.0854,769.3048,768.2776,768.856,3500.0
2023-03-02 15:30:00,770.55,771.38,770.01,770.63,6001.0,768.477,769.3048,767.9385,768.5568,6001.0
2023-03-02 15:40:00,770.33,770.86,769.72,770.69,10801.0,768.2576,768.7862,767.6492,768.6166,10801.0
2023-03-02 15:50:00,770.17,771.15,768.4,768.56,28251.0,768.098,769.0754,766.3328,766.4924,28251.0
2023-03-03 09:30:00,771.42,772.53,768.71,772.29,4871.0,769.3447,770.4517,766.642,770.2123,4871.0
2023-03-03 09:40:00,771.45,772.59,771.15,771.15,2450.0,769.3746,770.5115,769.0754,769.0754,2450.0
2023-03-03 09:50:00,771.39,771.96,769.86,770.75,3900.0,769.3148,769.8832,767.7889,768.6765,3900.0
2023-03-03 10:00:00,771.06,771.06,767.78,768.43,8274.0,768.9856,768.9856,765.7145,766.3627,8274.0
2023-03-03 10:10:00,767.46,768.5,766.71,767.82,7352.0,765.3953,766.4325,764.6473,765.7544,7352.0
2023-03-03 10:20:00,768.37,769.61,768.2,769.61,910.0,766.3029,767.5395,766.1333,767.5395,910.0
2023-03-03 10:30:00,770.47,771.08,769.69,770.09,2274.0,768.3972,769.0056,767.6193,768.0183,2274.0
2023-03-03 10:40:00,770.0,770.54,767.11,767.38,7391.0,767.9285,768.467,765.0463,765.3155,7391.0
2023-03-03 10:50:00,767.19,767.71,766.35,767.18,1705.0,765.1261,765.6447,764.2883,765.1161,1705.0
2023-03-03 11:00:00,767.24,768.84,767.24,768.61,1500.0,765.1759,766.7716,765.1759,766.5422,1500.0
2023-03-03 11:10:00,767.99,769.95,767.81,769.83,2415.0,765.9239,767.8786,765.7444,767.759,2415.0
2023-03-03 11:20:00,769.68,771.41,769.31,771.18,7489.0,767.6094,769.3347,767.2404,769.1053,7489.0
2023-03-03 11:30:00,771.85,771.85,769.88,770.0,21565.0,769.7735,769.7735,767.8088,767.9285,21565.0
2023-03-03 11:40:00,770.38,771.29,769.69,770.9,3537.0,768.3075,769.215,767.6193,768.8261,3537.0
2023-03-03 11:50:00,770.89,772.3,770.29,771.48,5012.0,768.8161,770.2223,768.2177,769.4045,5012.0
2023-03-03 12:00:00,772.29,774.95,772.09,774.44,30232.0,770.2123,772.8652,770.0129,772.3565,30232.0
2023-03-03 12:10:00,774.08,774.33,772.25,772.91,9998.0,771.9975,772.2468,770.1724,770.8307,9998.0
2023-03-03 12:20:00,772.88,773.45,770.68,770.68,15102.0,770.8007,771.3692,768.6067,768.6067,15102.0
2023-03-03 12:30:00,771.25,771.65,770.82,771.64,7900.0,769.1751,769.5741,768.7463,769.5641,7900.0
2023-03-03 12:40:00,771.87,774.83,771.87,774.83,38738.0,769.7935,772.7455,769.7935,772.7455,38738.0
2023-03-03 12:50:00,774.83,775.2,772.4,773.94,14933.0,772.7455,773.1145,770.322,771.8579,14933.0
2023-03-03 13:00:00,774.05,775.89,774.05,775.26,7786.0,771.9676,773.8026,771.9676,773.1743,7786.0
2023-03-03 13:10:00,774.99,775.96,774.81,775.04,4000.0,772.9051,773.8725,772.7256,772.9549,4000.0
2023-03-03 13:20:00,775.28,776.19,775.04,775.04,6570.0,773.1943,774.1018,772.9549,772.9549,6570.0
2023-03-03 13:30:00,775.5,776.59,774.99,776.25,4019.0,773.4137,774.5008,772.9051,774.1617,4019.0
2023-03-03 13:40:00,776.1,776.1,774.89,775.39,3632.0,774.0121,774.0121,772.8053,773.304,3632.0
2023-03-03 13:50:00,775.44,776.15,775.0,775.0,2150.0,773.3539,774.0619,772.915,772.915,2150.0
2023-03-03 14:00:00,775.39,776.1,774.95,776.1,3533.0,773.304,774.0121,772.8652,774.0121,3533.0
2023-03-03 14:10:00,775.93,777.11,775.73,777.11,3770.0,773.8425,775.0194,773.6431,775.0194,3770.0
2023-03-03 14:20:00,777.21,777.7,776.93,777.7,4410.0,775.1191,775.6078,774.8399,775.6078,4410.0
2023-03-03 14:30:00,777.66,777.66,776.9,777.2,3137.0,775.5679,775.5679,774.8099,775.1091,3137.0
2023-03-03 14:40:00,777.64,777.79,777.0,777.79,2860.0,775.5479,775.6975,774.9097,775.6975,2860.0
2023-03-03 14:50:00,777.92,777.98,777.01,777.98,2525.0,775.8272,775.887,774.9196,775.887,2525.0
2023-03-03 15:00:00,777.98,779.64,777.98,779.09,4940.0,775.887,777.5426,775.887,776.994,4940.0
2023-03-03 15:10:00,778.83,779.5,777.95,778.47,3507.0,776.7347,777.4029,775.8571,776.3757,3507.0
2023-03-03 15:20:00,778.47,778.89,776.47,777.86,6700.0,776.3757,776.7946,774.3811,775.7673,6700.0
2023-03-03 15:30:00,777.74,778.27,776.53,777.81,6844.0,775.6477,776.1762,774.4409,775.7175,6844.0
2023-03-03 15:40:00,777.15,778.31,776.58,776.73,7076.0,775.0593,776.2161,774.4908,774.6404,7076.0
2023-03-03 15:50:00,776.55,779.84,776.34,779.69,30753.0,774.4609,777.742,774.2514,777.5924,30753.0
2023-03-06 09:30:00,777.99,784.0,774.85,782.75,13065.0,775.897,781.8908,772.7654,780.6442,13065.0
2023-03-06 09:40:00,782.57,783.81,781.11,782.29,55037.0,780.4647,781.7013,779.0086,780.1854,55037.0
2023-03-06 09:50:00,782.28,784.0,781.79,782.41,4332.0,780.1755,781.8908,779.6868,780.3051,4332.0
2023-03-06 10:00:00,782.72,783.22,780.98,782.66,6713.0,780.6143,781.1129,778.879,780.5544,6713.0
2023-03-06 10:10:00,783.07,784.0,782.76,782.98,4496.0,780.9633,781.8908,780.6542,780.8736,4496.0
2023-03-06 10:20:00,782.45,782.45,779.31,779.31,5771.0,780.345,780.345,777.2134,777.2134,5771.0
2023-03-06 10:30:00,779.26,782.5,779.26,781.67,13714.0,777.1636,780.3949,777.1636,779.5671,13714.0
2023-03-06 10:40:00,781.88,782.91,780.4,781.12,13055.0,779.7765,780.8038,778.3005,779.0186,13055.0
2023-03-06 10:50:00,781.6,782.46,780.57,782.38,2874.0,779.4973,780.355,778.4701,780.2752,2874.0
2023-03-06 11:00:00,782.17,783.0,782.04,782.94,1664.0,780.0658,780.8935,779.9361,780.8337,1664.0
2023-03-06 11:10:00,783.28,783.61,782.53,783.5,2449.0,781.1728,781.5019,780.4248,781.3922,2449.0
2023-03-06 11:20:00,783.11,783.11,781.76,782.71,2633.0,781.0032,781.0032,779.6569,780.6043,2633.0
2023-03-06 11:30:00,782.16,782.85,781.42,782.85,5298.0,780.0558,780.7439,779.3178,780.7439,5298.0
2023-03-06 11:40:00,782.59,782.59,781.52,781.98,6000.0,780.4846,780.4846,779.4175,779.8763,6000.0
2023-03-06 11:50:00,781.91,782.65,781.45,782.64,2576.0,779.8065,780.5445,779.3477,780.5345,2576.0
2023-03-06 12:00:00,782.16,783.5,782.12,783.2,1800.0,780.0558,781.3922,780.0159,781.093,1800.0
2023-03-06 12:10:00,783.29,784.0,782.92,784.0,2618.0,781.1827,781.8908,780.8137,781.8908,2618.0
2023-03-06 12:20:00,784.14,784.14,783.05,783.31,2070.0,782.0305,782.0305,780.9434,781.2027,2070.0
2023-03-06 12:30:00,783.7,784.66,783.53,784.46,1831.0,781.5916,782.5491,781.4221,782.3496,1831.0
2023-03-06 12:40:00,784.5,785.24,784.5,784.83,7286.0,782.3895,783.1275,782.3895,782.7186,7286.0
2023-03-06 12:50:00,784.69,785.18,784.46,784.95,2700.0,782.579,783.0677,782.3496,782.8383,2700.0
2023-03-06 13:00:00,784.95,785.28,784.06,784.67,3600.0,782.8383,783.1674,781.9507,782.559,3600.0
2023-03-06 13:10:00,784.18,784.18,783.67,784.04,700.0,782.0703,782.0703,781.5617,781.9307,700.0
2023-03-06 13:20:00,784.18,784.45,784.07,784.16,1000.0,782.0703,782.3396,781.9606,782.0504,1000.0
2023-03-06 13:30:00,784.16,784.34,783.84,784.02,3250.0,782.0504,782.2299,781.7313,781.9108,3250.0
2023-03-06 13:40:00,784.32,785.05,783.96,784.17,2117.0,782.21,782.938,781.8509,782.0604,2117.0
2023-03-06 13:50:00,783.83,783.83,781.8,781.81,900.0,781.7213,781.7213,779.6967,779.7067,900.0
2023-03-06 14:00:00,781.69,782.85,781.39,782.45,1920.0,779.587,780.7439,779.2879,780.345,1920.0
2023-03-06 14:10:00,782.76,782.76,781.17,781.76,2114.0,780.6542,780.6542,779.0684,779.6569,2114.0
2023-03-06 14:20:00,782.04,782.04,780.43,780.5,2756.0,779.9361,779.9361,778.3304,778.4002,2756.0
2023-03-06 14:30:00,780.5,781.24,780.0,780.88,3428.0,778.4002,779.1383,777.9016,778.7792,3428.0
2023-03-06 14:40:00,780.82,781.17,780.46,780.71,941.0,778.7194,779.0684,778.3604,778.6097,941.0
2023-03-06 14:50:00,780.24,780.68,779.59,779.88,1800.0,778.1409,778.5798,777.4927,777.7819,1800.0
2023-03-06 15:00:00,779.81,780.48,779.4,780.48,2917.0,777.7121,778.3803,777.3032,778.3803,2917.0
2023-03-06 15:10:00,780.89,781.39,780.76,780.77,2460.0,778.7892,779.2879,778.6595,778.6695,2460.0
2023-03-06 15:20:00,780.83,781.08,780.25,780.59,3600.0,778.7294,778.9787,778.1509,778.49,3600.0
2023-03-06 15:30:00,780.57,781.16,779.2,781.16,4306.0,778.4701,779.0585,777.1037,779.0585,4306.0
2023-03-06 15:40:00,781.03,781.96,780.71,781.96,5592.0,778.9288,779.8563,778.6097,779.8563,5592.0
2023-03-06 15:50:00,781.99,782.72,780.02,780.38,17697.0,779.8862,780.6143,777.9215,778.2806,17697.0
2023-03-07 09:30:00,782.0,783.0,778.65,780.13,12189.0,779.8962,780.8935,776.5552,778.0312,12189.0
2023-03-07 09:40:00,781.19,783.59,780.16,782.37,4797.0,779.0884,781.4819,778.0612,780.2652,4797.0
2023-03-07 09:50:00,781.51,782.72,781.3,781.59,5911.0,779.4075,780.6143,779.1981,779.4873,5911.0
2023-03-07 10:00:00,781.92,781.92,778.19,778.59,16589.0,779.8164,779.8164,776.0965,776.4954,16589.0
2023-03-07 10:10:00,778.09,778.09,776.07,776.86,12341.0,775.9967,775.9967,773.9822,774.77,12341.0
2023-03-07 10:20:00,777.21,779.69,776.72,779.22,14752.0,775.1191,777.5924,774.6304,777.1237,14752.0
2023-03-07 10:30:00,779.36,781.17,778.94,780.93,8847.0,777.2633,779.0684,776.8444,778.8291,8847.0
2023-03-07 10:40:00,780.6,781.23,778.99,780.97,7926.0,778.5,779.1283,776.8943,778.869,7926.0
2023-03-07 10:50:00,780.97,780.97,779.16,780.3,8555.0,778.869,778.869,777.0639,778.2008,8555.0
2023-03-07 11:00:00,779.35,780.64,778.78,778.79,11179.0,777.2533,778.5399,776.6849,776.6948,11179.0
2023-03-07 11:10:00,778.71,780.45,777.34,779.75,20830.0,776.6151,778.3504,775.2487,777.6523,20830.0
2023-03-07 11:20:00,779.19,780.07,779.07,779.75,3500.0,777.0938,777.9714,776.9741,777.6523,3500.0
2023-03-07 11:30:00,780.3,780.3,777.53,777.53,2465.0,778.2008,778.2008,775.4382,775.4382,2465.0
2023-03-07 11:40:00,777.39,778.13,775.87,778.13,3622.0,775.2986,776.0366,773.7827,776.0366,3622.0
2023-03-07 11:50:00,778.84,779.21,778.14,778.19,3300.0,776.7447,777.1137,776.0466,776.0965,3300.0
2023-03-07 12:00:00,777.49,778.14,776.6,776.6,3891.0,775.3983,776.0466,774.5107,774.5107,3891.0
2023-03-07 12:10:00,776.66,778.82,776.61,777.98,10750.0,774.5706,776.7248,774.5207,775.887,10750.0
2023-03-07 12:20:00,778.37,780.76,778.21,779.16,5416.0,776.276,778.6595,776.1164,777.0639,5416.0
2023-03-07 12:30:00,778.14,778.26,775.48,775.96,27900.0,776.0466,776.1663,773.3938,773.8725,27900.0
2023-03-07 12:40:00,775.97,776.01,773.38,776.0,37239.0,773.8824,773.9223,771.2994,773.9124,37239.0
2023-03-07 12:50:00,775.95,775.95,772.63,772.63,1900.0,773.8625,773.8625,770.5514,770.5514,1900.0
2023-03-07 13:00:00,772.91,774.75,772.51,774.37,8557.0,770.8307,772.6657,770.4317,772.2867,8557.0
2023-03-07 13:10:00,774.09,776.0,773.66,775.96,21096.0,772.0075,773.9124,771.5786,773.8725,21096.0
2023-03-07 13:20:00,775.95,776.07,774.04,774.04,6137.0,773.8625,773.9822,771.9576,771.9576,6137.0
2023-03-07 13:30:00,774.11,776.0,773.66,774.57,8213.0,772.0274,773.9124,771.5786,772.4862,8213.0
2023-03-07 13:40:00,774.75,776.14,773.8,774.76,19673.0,772.6657,774.052,771.7183,772.6757,19673.0
2023-03-07 13:50:00,774.69,777.24,774.68,776.71,19181.0,772.6059,775.149,772.5959,774.6204,19181.0
2023-03-07 14:00:00,776.39,776.51,775.7,776.21,2000.0,774.3013,774.421,773.6132,774.1218,2000.0
2023-03-07 14:10:00,776.46,776.63,775.28,776.44,10832.0,774.3711,774.5407,773.1943,774.3512,10832.0
2023-03-07 14:20:00,776.11,776.53,775.14,775.78,22112.0,774.0221,774.4409,773.0547,773.6929,22112.0
2023-03-07 14:30:00,775.74,776.49,775.63,775.85,8948.0,773.6531,774.401,773.5433,773.7628,8948.0
2023-03-07 14:40:00,775.99,776.17,774.85,776.1,17791.0,773.9024,774.0819,772.7654,774.0121,17791.0
2023-03-07 14:50:00,775.92,777.39,775.64,777.35,11359.0,773.8326,775.2986,773.5533,775.2587,11359.0
2023-03-07 15:00:00,777.35,777.99,776.52,777.22,6000.0,775.2587,775.897,774.431,775.1291,6000.0
2023-03-07 15:10:00,777.96,778.59,777.54,778.21,2599.0,775.8671,776.4954,775.4482,776.1164,2599.0
2023-03-07 15:20:00,778.31,778.31,776.04,776.38,4100.0,776.2161,776.2161,773.9522,774.2913,4100.0
2023-03-07 15:30:00,776.37,777.74,775.81,777.41,3257.0,774.2814,775.6477,773.7229,775.3186,3257.0
2023-03-07 15:40:00,777.41,777.76,776.44,777.07,7300.0,775.3186,775.6676,774.3512,774.9795,7300.0
2023-03-07 15:50:00,776.45,777.06,773.44,773.85,36032.0,774.3611,774.9695,771.3592,771.7681,36032.0
2023-03-08 09:30:00,772.97,774.13,772.97,774.0,4009.0,770.8905,772.0474,770.8905,771.9177,4009.0
2023-03-08 09:40:00,771.06,771.06,769.02,769.03,1665.0,768.9856,768.9856,766.9511,766.9611,1665.0
2023-03-08 09:50:00,768.45,768.61,765.71,765.73,2479.0,766.3827,766.5422,763.65,763.67,2479.0
2023-03-08 10:00:00,765.67,765.67,762.52,763.9,6652.0,763.6101,763.6101,760.4686,761.8449,6652.0
2023-03-08 10:10:00,764.0,764.0,761.13,761.57,3909.0,761.9446,761.9446,759.0824,759.5212,3909.0
2023-03-08 10:20:00,760.84,760.84,758.1,758.1,9516.0,758.7931,758.7931,756.0605,756.0605,9516.0
2023-03-08 10:30:00,758.29,759.29,755.81,755.95,11175.0,756.25,757.2473,753.7767,753.9163,11175.0
2023-03-08 10:40:00,755.62,755.62,752.8,754.61,5050.0,753.5872,753.5872,750.7748,752.5799,5050.0
2023-03-08 10:50:00,754.72,755.94,753.71,754.92,11116.0,752.6896,753.9063,751.6823,752.8891,11116.0
2023-03-08 11:00:00,754.84,754.93,752.59,754.93,4652.0,752.8093,752.899,750.5653,752.899,4652.0
2023-03-08 11:10:00,755.18,755.26,754.0,755.12,7223.0,753.1484,753.2281,751.9715,753.0885,7223.0
2023-03-08 11:20:00,755.14,756.71,754.75,754.75,2424.0,753.1085,754.6742,752.7195,752.7195,2424.0
2023-03-08 11:30:00,754.76,756.13,754.75,755.32,5173.0,752.7295,754.0958,752.7195,753.288,5173.0
2023-03-08 11:40:00,755.25,756.92,754.92,756.64,9148.0,753.2182,754.8837,752.8891,754.6044,9148.0
2023-03-08 11:50:00,756.58,756.99,755.69,756.18,3654.0,754.5446,754.9535,753.657,754.1457,3654.0
2023-03-08 12:00:00,756.51,757.19,755.76,755.76,3000.0,754.4748,755.153,753.7268,753.7268,3000.0
2023-03-08 12:10:00,755.05,755.05,753.79,753.79,2765.0,753.0187,753.0187,751.7621,751.7621,2765.0
2023-03-08 12:20:00,753.9,754.0,752.71,752.91,3563.0,751.8718,751.9715,750.685,750.8845,3563.0
2023-03-08 12:30:00,753.79,753.8,750.91,751.86,11947.0,751.7621,751.7721,748.8899,749.8373,11947.0
2023-03-08 12:40:00,751.86,752.1,750.89,751.04,2975.0,749.8373,750.0767,748.8699,749.0195,2975.0
2023-03-08 12:50:00,751.29,751.29,750.52,750.81,1743.0,749.2688,749.2688,748.5009,748.7901,1743.0
2023-03-08 13:00:00,751.09,751.6,749.0,750.19,4618.0,749.0694,749.578,746.985,748.1718,4618.0
2023-03-08 13:10:00,749.5,750.18,749.22,749.41,1732.0,747.4836,748.1618,747.2044,747.3939,1732.0
2023-03-08 13:20:00,749.86,749.86,748.23,748.23,3260.0,747.8427,747.8427,746.2171,746.2171,3260.0
2023-03-08 13:30:00,748.11,748.82,747.0,747.34,6782.0,746.0974,746.8055,744.9904,745.3295,6782.0
2023-03-08 13:40:00,747.33,747.33,745.37,746.26,3884.0,745.3195,745.3195,743.3648,744.2524,3884.0
2023-03-08 13:50:00,746.26,747.0,745.91,745.91,6147.0,744.2524,744.9904,743.9033,743.9033,6147.0
2023-03-08 14:00:00,745.94,747.75,745.94,747.69,1784.0,743.9332,745.7384,743.9332,745.6785,1784.0
2023-03-08 14:10:00,747.92,749.45,747.91,748.22,4700.0,745.9079,747.4338,745.8979,746.2071,4700.0
2023-03-08 14:20:00,748.2,749.22,747.83,749.22,3689.0,746.1871,747.2044,745.8181,747.2044,3689.0
2023-03-08 14:30:00,749.04,749.81,748.8,749.34,5244.0,747.0249,747.7928,746.7855,747.3241,5244.0
2023-03-08 14:40:00,749.28,749.43,747.5,747.76,8130.0,747.2642,747.4138,745.489,745.7483,8130.0
2023-03-08 14:50:00,747.73,747.95,746.76,747.01,6343.0,745.7184,745.9378,744.751,745.0003,6343.0
2023-03-08 15:00:00,747.02,747.63,746.19,747.63,3891.0,745.0103,745.6187,744.1825,745.6187,3891.0
2023-03-08 15:10:00,747.41,747.41,746.5,746.63,6755.0,745.3993,745.3993,744.4917,744.6214,6755.0
2023-03-08 15:20:00,746.17,746.51,744.76,745.0,8919.0,744.1626,744.5017,742.7564,742.9958,8919.0
2023-03-08 15:30:00,744.99,745.61,743.99,745.34,9828.0,742.9858,743.6041,741.9885,743.3348,9828.0
2023-03-08 15:40:00,745.24,749.67,745.19,747.72,17150.0,743.2351,747.6532,743.1852,745.7084,17150.0
2023-03-08 15:50:00,747.96,748.74,744.45,744.89,68211.0,745.9478,746.7257,742.4472,742.886,68211.0
2023-03-09 09:30:00,745.74,750.81,745.74,750.81,10892.0,743.7338,748.7901,743.7338,748.7901,10892.0
2023-03-09 09:40:00,752.21,752.21,750.26,751.0,5806.0,750.1864,750.1864,748.2416,748.9796,5806.0
2023-03-09 09:50:00,752.08,752.09,749.97,750.13,4317.0,750.0567,750.0667,747.9524,748.1119,4317.0
2023-03-09 10:00:00,750.1,750.6,749.27,749.27,3200.0,748.082,748.5807,747.2543,747.2543,3200.0
2023-03-09 10:10:00,749.35,751.02,748.62,749.64,6966.0,747.334,748.9996,746.606,747.6233,6966.0
2023-03-09 10:20:00,749.86,751.75,749.5,751.34,4483.0,747.8427,749.7276,747.4836,749.3187,4483.0
2023-03-09 10:30:00,751.36,752.66,750.83,752.66,12405.0,749.3386,750.6351,748.8101,750.6351,12405.0
2023-03-09 10:40:00,754.66,754.91,753.01,754.02,5400.0,752.6298,752.8791,750.9842,751.9915,5400.0
2023-03-09 10:50:00,753.45,754.59,752.24,753.01,11451.0,751.423,752.56,750.2163,750.9842,11451.0
2023-03-09 11:00:00,753.14,753.3,750.06,750.6,8415.0,751.1139,751.2734,748.0421,748.5807,8415.0
2023-03-09 11:10:00,750.6,750.99,748.17,748.17,5630.0,748.5807,748.9696,746.1572,746.1572,5630.0
2023-03-09 11:20:00,748.05,749.84,747.52,747.52,4586.0,746.0375,747.8227,745.509,745.509,4586.0
2023-03-09 11:30:00,748.47,750.09,748.47,748.98,2011.0,746.4564,748.0721,746.4564,746.965,2011.0
2023-03-09 11:40:00,750.0,752.73,750.0,752.73,1270.0,747.9823,750.705,747.9823,750.705,1270.0
2023-03-09 11:50:00,752.59,753.8,751.37,752.04,14448.0,750.5653,751.7721,749.3486,750.0168,14448.0
2023-03-09 12:00:00,752.11,752.11,751.09,751.09,200.0,750.0866,750.0866,749.0694,749.0694,200.0
2023-03-09 12:10:00,751.79,752.11,751.35,751.55,2300.0,749.7675,750.0866,749.3287,749.5281,2300.0
2023-03-09 12:20:00,752.1,752.8,752.1,752.8,700.0,750.0767,750.7748,750.0767,750.7748,700.0
2023-03-09 12:30:00,753.48,755.2,753.47,754.79,3635.0,751.4529,753.1683,751.443,752.7594,3635.0
2023-03-09 12:40:00,755.24,755.25,754.29,754.65,2446.0,753.2082,753.2182,752.2608,752.6198,2446.0
2023-03-09 12:50:00,754.5,754.91,752.41,752.64,2300.0,752.4702,752.8791,750.3858,750.6152,2300.0
2023-03-09 13:00:00,752.41,752.52,751.59,751.96,2300.0,750.3858,750.4955,749.568,749.937,2300.0
2023-03-09 13:10:00,751.36,752.25,751.36,751.76,2120.0,749.3386,750.2262,749.3386,749.7376,2120.0
2023-03-09 13:20:00,751.42,751.42,750.08,750.38,1637.0,749.3985,749.3985,748.0621,748.3613,1637.0
2023-03-09 13:30:00,750.22,750.22,748.21,748.21,1050.0,748.2017,748.2017,746.1971,746.1971,1050.0
2023-03-09 13:40:00,748.72,749.79,748.21,748.21,3040.0,746.7057,747.7729,746.1971,746.1971,3040.0
2023-03-09 13:50:00,748.33,748.68,747.92,747.92,1761.0,746.3168,746.6659,745.9079,745.9079,1761.0
2023-03-09 14:00:00,748.04,748.16,746.24,746.57,5216.0,746.0276,746.1472,744.2324,744.5615,5216.0
2023-03-09 14:10:00,746.82,747.14,746.5,747.04,1621.0,744.8109,745.13,744.4917,745.0303,1621.0
2023-03-09 14:20:00,746.9,747.98,746.11,746.22,4502.0,744.8906,745.9677,744.1028,744.2125,4502.0
2023-03-09 14:30:00,745.86,746.25,744.97,745.48,5058.0,743.8534,744.2424,742.9658,743.4745,5058.0
2023-03-09 14:40:00,745.61,746.25,742.44,742.51,10836.0,743.6041,744.2424,740.4426,740.5124,10836.0
2023-03-09 14:50:00,742.88,742.89,741.37,741.6,11964.0,740.8815,740.8914,739.3755,739.6049,11964.0
2023-03-09 15:00:00,741.89,742.3,739.43,739.85,7915.0,739.8941,740.303,737.4407,737.8596,7915.0
2023-03-09 15:10:00,740.2,741.3,738.84,738.84,12646.0,738.2087,739.3057,736.8523,736.8523,12646.0
2023-03-09 15:20:00,739.21,741.54,738.77,741.04,11618.0,737.2213,739.5451,736.7825,739.0464,11618.0
2023-03-09 15:30:00,740.92,743.59,740.52,743.59,6187.0,738.9267,741.5895,738.5278,741.5895,6187.0
2023-03-09 15:40:00,744.01,744.02,742.16,743.26,16739.0,742.0084,742.0184,740.1634,741.2604,16739.0
2023-03-09 15:50:00,744.66,745.02,743.41,743.55,30832.0,742.6567,743.0157,741.41,741.5497,30832.0
2023-03-10 09:30:00,746.79,748.06,744.05,746.32,6258.0,744.7809,746.0475,742.0483,744.3122,6258.0
2023-03-10 09:40:00,746.5,757.13,746.49,755.8,19769.0,744.4917,755.0931,744.4817,753.7667,19769.0
2023-03-10 09:50:00,756.27,759.25,755.1,755.1,5827.0,754.2354,757.2074,753.0686,753.0686,5827.0
2023-03-10 10:00:00,755.26,756.42,751.49,752.87,16057.0,753.2281,754.385,749.4683,750.8446,16057.0
2023-03-10 10:10:00,754.13,754.95,752.35,752.35,7583.0,752.1012,752.919,750.326,750.326,7583.0
2023-03-10 10:20:00,752.36,755.62,752.31,754.83,3625.0,750.336,753.5872,750.2861,752.7993,3625.0
2023-03-10 10:30:00,755.84,756.14,753.54,754.5,2231.0,753.8066,754.1058,751.5128,752.4702,2231.0
2023-03-10 10:40:00,753.5,753.94,752.09,752.5,1800.0,751.4729,751.9117,750.0667,750.4756,1800.0
2023-03-10 10:50:00,752.14,754.3,751.69,753.82,2500.0,750.1165,752.2707,749.6678,751.792,2500.0
2023-03-10 11:00:00,753.69,753.69,752.74,753.22,1100.0,751.6624,751.6624,750.7149,751.1936,1100.0
2023-03-10 11:10:00,753.16,753.53,751.16,751.17,3070.0,751.1338,751.5028,749.1392,749.1492,3070.0
2023-03-10 11:20:00,752.26,755.68,752.25,755.68,4410.0,750.2362,753.647,750.2262,753.647,4410.0
2023-03-10 11:30:00,755.58,756.78,755.09,756.28,8106.0,753.5473,754.7441,753.0586,754.2454,8106.0
2023-03-10 11:40:00,756.05,756.25,754.25,754.54,2672.0,754.016,754.2155,752.2209,752.5101,2672.0
2023-03-10 11:50:00,755.1,756.81,755.08,756.07,2504.0,753.0686,754.774,753.0486,754.036,2504.0
2023-03-10 12:00:00,756.35,757.92,756.03,757.92,3337.0,754.3152,755.881,753.9961,755.881,3337.0
2023-03-10 12:10:00,756.6,756.6,754.52,754.52,1744.0,754.5645,754.5645,752.4901,752.4901,1744.0
2023-03-10 12:20:00,753.47,754.25,752.57,752.76,2530.0,751.443,752.2209,750.5454,750.7349,2530.0
2023-03-10 12:30:00,753.15,754.5,752.23,754.4,3404.0,751.1238,752.4702,750.2063,752.3705,3404.0
2023-03-10 12:40:00,753.77,753.77,752.48,753.53,3515.0,751.7422,751.7422,750.4556,751.5028,3515.0
2023-03-10 12:50:00,752.58,752.58,749.04,749.06,4903.0,750.5554,750.5554,747.0249,747.0448,4903.0
2023-03-10 13:00:00,749.39,750.36,749.33,750.36,4321.0,747.3739,748.3413,747.3141,748.3413,4321.0
2023-03-10 13:10:00,750.81,750.81,749.2,749.29,2461.0,748.7901,748.7901,747.1845,747.2742,2461.0
2023-03-10 13:20:00,748.78,748.86,746.9,746.9,1100.0,746.7656,746.8454,744.8906,744.8906,1100.0
2023-03-10 13:30:00,746.57,747.62,745.95,747.31,3800.0,744.5615,745.6087,743.9432,745.2995,3800.0
2023-03-10 13:40:00,747.65,747.65,745.1,745.1,3475.0,745.6386,745.6386,743.0955,743.0955,3475.0
2023-03-10 13:50:00,745.49,745.94,744.47,745.94,2400.0,743.4844,743.9332,742.4672,743.9332,2400.0
2023-03-10 14:00:00,746.67,748.67,746.39,747.97,3200.0,744.6613,746.6559,744.382,745.9578,3200.0
2023-03-10 14:10:00,748.13,748.88,746.35,747.16,3900.0,746.1173,746.8653,744.3421,745.1499,3900.0
2023-03-10 14:20:00,747.72,747.73,746.22,746.32,1891.0,745.7084,745.7184,744.2125,744.3122,1891.0
2023-03-10 14:30:00,746.64,747.42,746.56,746.78,4036.0,744.6313,745.4092,744.5516,744.771,4036.0
2023-03-10 14:40:00,746.68,749.3,746.67,749.3,2448.0,744.6712,747.2842,744.6613,747.2842,2448.0
2023-03-10 14:50:00,749.28,749.29,747.69,748.57,2011.0,747.2642,747.2742,745.6785,746.5561,2011.0
2023-03-10 15:00:00,748.92,749.14,747.14,748.29,2502.0,746.9052,747.1246,745.13,746.2769,2502.0
2023-03-10 15:10:00,748.25,748.73,746.89,746.89,1232.0,746.237,746.7157,744.8807,744.8807,1232.0
2023-03-10 15:20:00,746.31,748.43,746.09,748.04,4831.0,744.3022,746.4165,744.0828,746.0276,4831.0
2023-03-10 15:30:00,748.25,749.62,747.59,747.59,4705.0,746.237,747.6033,745.5788,745.5788,4705.0
2023-03-10 15:40:00,746.77,746.77,744.7,744.89,6347.0,744.761,744.761,742.6966,742.886,6347.0
2023-03-10 15:50:00,744.61,747.28,744.27,747.01,37748.0,742.6068,745.2696,742.2677,745.0003,37748.0
2023-03-13 09:30:00,747.98,765.2,747.98,761.18,14064.0,745.9677,763.1414,745.9677,759.1322,14064.0
2023-03-13 09:40:00,761.82,768.06,761.81,766.46,12698.0,759.7705,765.9937,759.7605,764.398,12698.0
2023-03-13 09:50:00,766.55,769.21,763.55,765.0,5217.0,764.4878,767.1406,761.4958,762.9419,5217.0
2023-03-13 10:00:00,765.0,767.99,764.92,765.84,5929.0,762.9419,765.9239,762.8622,763.7797,5929.0
2023-03-13 10:10:00,766.0,766.41,760.52,762.17,3100.0,763.9393,764.3482,758.474,760.1196,3100.0
2023-03-13 10:20:00,761.21,761.48,758.76,760.0,4472.0,759.1621,759.4314,756.7187,757.9554,4472.0
2023-03-13 10:30:00,760.23,761.11,759.7,759.86,1773.0,758.1848,759.0624,757.6562,757.8158,1773.0
2023-03-13 10:40:00,760.34,764.35,760.17,763.71,4166.0,758.2945,762.2937,758.1249,761.6554,4166.0
2023-03-13 10:50:00,764.0,766.46,762.02,765.63,4313.0,761.9446,764.398,759.97,763.5703,4313.0
2023-03-13 11:00:00,765.9,768.0,763.11,763.11,5756.0,763.8395,765.9339,761.057,761.057,5756.0
2023-03-13 11:10:00,762.19,764.54,761.71,762.88,3600.0,760.1395,762.4832,759.6608,760.8276,3600.0
2023-03-13 11:20:00,763.79,764.35,761.23,764.03,4273.0,761.7352,762.2937,759.1821,761.9746,4273.0
2023-03-13 11:30:00,763.41,763.46,760.59,761.21,3648.0,761.3562,761.4061,758.5438,759.1621,3648.0
2023-03-13 11:40:00,762.13,763.57,761.89,763.57,3144.0,760.0797,761.5158,759.8403,761.5158,3144.0
2023-03-13 11:50:00,762.12,764.62,762.12,764.55,6569.0,760.0697,762.563,760.0697,762.4932,6569.0
2023-03-13 12:00:00,764.97,768.29,764.97,768.08,7477.0,762.912,766.2231,762.912,766.0137,7477.0
2023-03-13 12:10:00,767.44,768.32,765.3,765.31,4550.0,765.3754,766.253,763.2411,763.2511,4550.0
2023-03-13 12:20:00,765.28,765.28,760.19,762.84,7798.0,763.2212,763.2212,758.1449,760.7878,7798.0
2023-03-13 12:30:00,763.54,764.45,762.34,762.73,4019.0,761.4859,762.3934,760.2891,760.6781,4019.0
2023-03-13 12:40:00,762.33,762.33,757.97,758.61,6015.0,760.2791,760.2791,755.9309,756.5691,6015.0
2023-03-13 12:50:00,759.68,759.68,759.26,759.4,1212.0,757.6363,757.6363,757.2174,757.357,1212.0
2023-03-13 13:00:00,759.26,759.26,757.09,757.5,2535.0,757.2174,757.2174,755.0532,755.4621,2535.0
2023-03-13 13:10:00,758.08,759.63,757.31,757.57,5609.0,756.0406,757.5864,755.2726,755.5319,5609.0
2023-03-13 13:20:00,757.38,757.89,756.41,757.25,1527.0,755.3424,755.8511,754.3751,755.2128,1527.0
2023-03-13 13:30:00,757.02,759.06,755.59,758.57,3615.0,754.9834,757.0179,753.5573,756.5292,3615.0
2023-03-13 13:40:00,758.56,759.35,758.13,759.13,3319.0,756.5193,757.3071,756.0904,757.0877,3319.0
2023-03-13 13:50:00,759.38,760.05,758.14,758.82,2300.0,757.3371,758.0053,756.1004,756.7786,2300.0
2023-03-13 14:00:00,759.01,760.07,758.74,758.75,3840.0,756.9681,758.0252,756.6988,756.7088,3840.0
2023-03-13 14:10:00,757.95,758.35,756.6,757.98,4600.0,755.9109,756.3098,754.5645,755.9408,4600.0
2023-03-13 14:20:00,757.47,759.48,757.47,759.06,2200.0,755.4322,757.4368,755.4322,757.0179,2200.0
2023-03-13 14:30:00,759.08,760.01,757.8,757.8,5203.0,757.0379,757.9654,755.7613,755.7613,5203.0
2023-03-13 14:40:00,757.13,757.96,756.64,757.41,2673.0,755.0931,755.9209,754.6044,755.3724,2673.0
2023-03-13 14:50:00,756.99,756.99,756.06,756.06,2600.0,754.9535,754.9535,754.026,754.026,2600.0
2023-03-13 15:00:00,756.2,757.13,755.02,756.82,6600.0,754.1656,755.0931,752.9888,754.784,6600.0
2023-03-13 15:10:00,756.87,757.47,756.23,756.5,1738.0,754.8338,755.4322,754.1955,754.4648,1738.0
2023-03-13 15:20:00,756.01,756.01,752.89,753.37,5956.0,753.9761,753.9761,750.8645,751.3432,5956.0
2023-03-13 15:30:00,753.98,755.32,753.64,755.32,3642.0,751.9516,753.288,751.6125,753.288,3642.0
2023-03-13 15:40:00,754.88,755.51,753.19,754.54,7748.0,752.8492,753.4775,751.1637,752.5101,7748.0
2023-03-13 15:50:00,753.42,754.81,752.32,752.32,16393.0,751.3931,752.7794,750.2961,750.2961,16393.0
2023-03-14 09:30:00,755.39,762.78,754.2,761.53,17119.0,753.3578,760.7279,752.171,759.4813,17119.0
2023-03-14 09:40:00,761.07,764.6,760.52,762.25,12263.0,759.0225,762.543,758.474,760.1993,12263.0
2023-03-14 09:50:00,762.19,767.37,762.19,766.6,9698.0,760.1395,765.3056,760.1395,764.5376,9698.0
2023-03-14 10:00:00,768.01,769.98,765.82,766.36,10758.0,765.9438,767.9085,763.7597,764.2983,10758.0
2023-03-14 10:10:00,767.01,769.98,764.32,765.39,15180.0,764.9465,767.9085,762.2638,763.3309,15180.0
2023-03-14 10:20:00,765.31,766.4,764.31,765.86,7700.0,763.2511,764.3382,762.2538,763.7996,7700.0
2023-03-14 10:30:00,766.08,766.22,764.01,766.22,12690.0,764.019,764.1587,761.9546,764.1587,12690.0
2023-03-14 10:40:00,765.79,766.39,763.58,763.87,6701.0,763.7298,764.3282,761.5258,761.815,6701.0
2023-03-14 10:50:00,763.95,763.95,762.63,763.42,2335.0,761.8948,761.8948,760.5783,761.3662,2335.0
2023-03-14 11:00:00,764.13,767.58,763.78,766.56,4492.0,762.0743,765.515,761.7252,764.4977,4492.0
2023-03-14 11:10:00,766.51,766.85,765.74,765.74,2127.0,764.4479,764.787,763.68,763.68,2127.0
2023-03-14 11:20:00,765.15,765.15,764.49,764.49,800.0,763.0915,763.0915,762.4333,762.4333,800.0
2023-03-14 11:30:00,764.27,764.81,763.6,764.07,2800.0,762.2139,762.7525,761.5457,762.0144,2800.0
2023-03-14 11:40:00,764.0,764.01,762.73,762.76,1526.0,761.9446,761.9546,760.6781,760.708,1526.0
2023-03-14 11:50:00,762.93,762.93,760.87,761.07,1509.0,760.8775,760.8775,758.8231,759.0225,1509.0
2023-03-14 12:00:00,761.76,762.5,760.51,761.15,1200.0,759.7107,760.4487,758.464,759.1023,1200.0
2023-03-14 12:10:00,761.52,762.07,761.1,761.63,800.0,759.4713,760.0198,759.0524,759.581,800.0
2023-03-14 12:20:00,761.1,761.16,760.6,760.91,1200.0,759.0524,759.1123,758.5538,758.8629,1200.0
2023-03-14 12:30:00,760.79,762.08,760.79,762.02,1249.0,758.7433,760.0298,758.7433,759.97,1249.0
2023-03-14 12:40:00,761.27,761.4,760.82,761.25,2000.0,759.222,759.3516,758.7732,759.202,2000.0
2023-03-14 12:50:00,760.62,760.62,759.91,759.93,1000.0,758.5737,758.5737,757.8656,757.8856,1000.0
2023-03-14 13:00:00,760.48,760.49,759.08,759.53,1000.0,758.4341,758.4441,757.0379,757.4867,1000.0
2023-03-14 13:10:00,758.91,759.39,757.51,757.86,1837.0,756.8683,757.347,755.4721,755.8212,1837.0
2023-03-14 13:20:00,758.56,760.74,758.07,760.74,1160.0,756.5193,758.6934,756.0306,758.6934,1160.0
2023-03-14 13:30:00,759.9,760.6,759.9,760.6,500.0,757.8557,758.5538,757.8557,758.5538,500.0
2023-03-14 13:40:00,760.57,760.57,759.14,759.14,3300.0,758.5239,758.5239,757.0977,757.0977,3300.0
2023-03-14 13:50:00,759.4,759.84,758.92,759.84,1200.0,757.357,757.7958,756.8783,757.7958,1200.0
2023-03-14 14:00:00,759.62,759.86,758.77,759.7,1300.0,757.5764,757.8158,756.7287,757.6562,1300.0
2023-03-14 14:10:00,760.41,760.64,759.29,760.04,1835.0,758.3643,758.5937,757.2473,757.9953,1835.0
2023-03-14 14:20:00,759.29,760.48,759.04,760.48,800.0,757.2473,758.4341,756.998,758.4341,800.0
2023-03-14 14:30:00,761.34,761.53,760.42,760.52,1877.0,759.2918,759.4813,758.3743,758.474,1877.0
2023-03-14 14:40:00,760.13,761.03,760.0,760.25,2046.0,758.085,758.9826,757.9554,758.2047,2046.0
2023-03-14 14:50:00,759.86,760.78,759.67,760.43,4532.0,757.8158,758.7333,757.6263,758.3842,4532.0
2023-03-14 15:00:00,761.23,761.7,759.87,760.26,1240.0,759.1821,759.6508,757.8257,758.2147,1240.0
2023-03-14 15:10:00,759.67,760.56,759.23,760.27,3164.0,757.6263,758.5139,757.1875,758.2247,3164.0
2023-03-14 15:20:00,760.44,761.34,760.43,761.22,2866.0,758.3942,759.2918,758.3842,759.1721,2866.0
2023-03-14 15:30:00,761.14,763.2,760.86,762.71,6878.0,759.0923,761.1468,758.8131,760.6581,6878.0
2023-03-14 15:40:00,762.58,764.14,762.36,763.98,10108.0,760.5285,762.0843,760.309,761.9247,10108.0
2023-03-14 15:50:00,764.08,767.87,763.83,766.77,24233.0,762.0244,765.8042,761.7751,764.7072,24233.0
2023-03-15 09:30:00,760.81,765.99,755.57,761.57,12022.0,758.7632,763.9293,753.5373,759.5212,12022.0
2023-03-15 09:40:00,761.38,764.99,760.29,764.47,2942.0,759.3317,762.932,758.2446,762.4134,2942.0
2023-03-15 09:50:00,764.17,764.33,762.4,763.49,2995.0,762.1142,762.2737,760.3489,761.436,2995.0
2023-03-15 10:00:00,761.96,763.97,760.26,760.95,9552.0,759.9101,761.9147,758.2147,758.9028,9552.0
2023-03-15 10:10:00,760.81,760.81,756.79,757.46,1907.0,758.7632,758.7632,754.754,755.4222,1907.0
2023-03-15 10:20:00,758.06,758.96,756.26,757.09,3504.0,756.0206,756.9182,754.2255,755.0532,3504.0
2023-03-15 10:30:00,757.17,757.83,755.0,757.83,2506.0,755.133,755.7912,752.9688,755.7912,2506.0
2023-03-15 10:40:00,757.39,758.38,755.68,756.04,2300.0,755.3524,756.3398,753.647,754.0061,2300.0
2023-03-15 10:50:00,755.59,758.04,755.34,757.63,4852.0,753.5573,756.0007,753.3079,755.5918,4852.0
2023-03-15 11:00:00,757.63,760.24,757.3,759.0,5218.0,755.5918,758.1948,755.2627,756.9581,5218.0
2023-03-15 11:10:00,759.2,761.39,758.89,761.39,2200.0,757.1575,759.3417,756.8484,759.3417,2200.0
2023-03-15 11:20:00,760.57,762.59,760.57,762.16,13465.0,758.5239,760.5384,758.5239,760.1096,13465.0
2023-03-15 11:30:00,762.08,763.69,761.76,762.77,15089.0,760.0298,761.6355,759.7107,760.7179,15089.0
2023-03-15 11:40:00,762.63,765.1,762.63,764.08,3700.0,760.5783,763.0417,760.5783,762.0244,3700.0
2023-03-15 11:50:00,763.19,763.53,762.81,763.0,2210.0,761.1368,761.4759,760.7578,760.9473,2210.0
2023-03-15 12:00:00,763.0,764.34,762.64,763.0,1240.0,760.9473,762.2837,760.5883,760.9473,1240.0
2023-03-15 12:10:00,761.8,762.02,761.8,761.87,700.0,759.7506,759.97,759.7506,759.8204,700.0
2023-03-15 12:20:00,761.54,762.13,760.92,761.01,1000.0,759.4913,760.0797,758.8729,758.9627,1000.0
2023-03-15 12:30:00,761.55,763.16,760.53,760.53,6905.0,759.5012,761.1069,758.484,758.484,6905.0
2023-03-15 12:40:00,760.94,761.44,760.49,761.44,513.0,758.8929,759.3915,758.4441,759.3915,513.0
2023-03-15 12:50:00,761.61,761.61,761.06,761.06,738.0,759.5611,759.5611,759.0125,759.0125,738.0
2023-03-15 13:00:00,761.63,762.6,760.01,762.6,4898.0,759.581,760.5484,757.9654,760.5484,4898.0
2023-03-15 13:10:00,763.63,764.06,763.63,763.81,700.0,761.5756,762.0045,761.5756,761.7551,700.0
2023-03-15 13:20:00,763.49,764.34,763.15,763.73,3900.0,761.436,762.2837,761.0969,761.6754,3900.0
2023-03-15 13:30:00,763.91,763.91,762.87,763.63,6659.0,761.8549,761.8549,760.8177,761.5756,6659.0
2023-03-15 13:40:00,763.97,765.32,763.03,764.91,10002.0,761.9147,763.2611,760.9772,762.8522,10002.0
2023-03-15 13:50:00,765.35,766.0,764.99,765.0,2798.0,763.291,763.9393,762.932,762.9419,2798.0
2023-03-15 14:00:00,764.91,764.91,762.78,763.22,7342.0,762.8522,762.8522,760.7279,761.1667,7342.0
2023-03-15 14:10:00,762.59,762.88,761.79,762.88,3803.0,760.5384,760.8276,759.7406,760.8276,3803.0
2023-03-15 14:20:00,763.39,766.16,762.95,764.11,2256.0,761.3363,764.0988,760.8975,762.0543,2256.0
2023-03-15 14:30:00,764.82,764.82,763.56,764.6,4100.0,762.7624,762.7624,761.5058,762.543,4100.0
2023-03-15 14:40:00,763.72,764.8,763.72,764.11,2410.0,761.6654,762.7425,761.6654,762.0543,2410.0
2023-03-15 14:50:00,763.44,764.82,763.33,764.56,1000.0,761.3861,762.7624,761.2764,762.5031,1000.0
2023-03-15 15:00:00,764.45,765.3,762.39,762.39,5705.0,762.3934,763.2411,760.339,760.339,5705.0
2023-03-15 15:10:00,761.85,763.24,761.85,763.23,1300.0,759.8004,761.1867,759.8004,761.1767,1300.0
2023-03-15 15:20:00,762.65,763.52,762.17,762.29,4602.0,760.5983,761.4659,760.1196,760.2392,4602.0
2023-03-15 15:30:00,762.37,762.63,759.61,760.01,3000.0,760.319,760.5783,757.5664,757.9654,3000.0
2023-03-15 15:40:00,760.18,760.73,759.38,759.69,4478.0,758.1349,758.6834,757.3371,757.6462,4478.0
2023-03-15 15:50:00,759.69,760.54,758.53,760.3,17884.0,757.6462,758.4939,756.4894,758.2546,17884.0
2023-03-16 09:30:00,756.56,756.56,735.0,742.97,33872.0,754.5247,754.5247,733.0227,740.9712,33872.0
2023-03-16 09:40:00,743.9,743.9,731.0,731.02,23282.0,741.8987,741.8987,729.0334,729.0534,23282.0
2023-03-16 09:50:00,731.63,734.15,730.3,731.51,32819.0,729.6617,732.1749,728.3353,729.542,32819.0
2023-03-16 10:00:00,732.58,733.72,727.8,727.8,21578.0,730.6092,731.7461,725.842,725.842,21578.0
2023-03-16 10:10:00,728.0,728.81,725.66,727.18,17725.0,726.0415,726.8493,723.7078,725.2237,17725.0
2023-03-16 10:20:00,726.67,735.0,726.67,734.99,31283.0,724.7151,733.0227,724.7151,733.0127,31283.0
2023-03-16 10:30:00,734.69,736.94,732.71,736.22,19823.0,732.7135,734.9574,730.7388,734.2394,19823.0
2023-03-16 10:40:00,736.37,738.96,735.43,737.23,17671.0,734.389,736.972,733.4515,735.2467,17671.0
2023-03-16 10:50:00,737.05,738.55,735.74,738.55,22098.0,735.0671,736.5631,733.7607,736.5631,22098.0
2023-03-16 11:00:00,738.69,740.29,737.97,739.61,7206.0,736.7027,738.2984,735.9847,737.6203,7206.0
2023-03-16 11:10:00,739.61,742.0,739.47,741.67,7873.0,737.6203,740.0038,737.4806,739.6747,7873.0
2023-03-16 11:20:00,741.67,742.48,740.52,741.89,4128.0,739.6747,740.4825,738.5278,739.8941,4128.0
2023-03-16 11:30:00,742.01,742.16,740.44,740.93,3850.0,740.0138,740.1634,738.448,738.9367,3850.0
2023-03-16 11:40:00,740.76,741.54,740.49,740.89,4100.0,738.7672,739.5451,738.4979,738.8968,4100.0
2023-03-16 11:50:00,740.74,744.91,740.74,743.43,14919.0,738.7472,742.906,738.7472,741.43,14919.0
2023-03-16 12:00:00,743.31,743.48,737.81,739.9,20303.0,741.3103,741.4798,735.8251,737.9095,20303.0
2023-03-16 12:10:00,740.07,742.74,738.9,741.19,8713.0,738.079,740.7418,736.9122,739.196,8713.0
2023-03-16 12:20:00,741.05,744.98,741.05,744.98,11570.0,739.0564,742.9758,739.0564,742.9758,11570.0
2023-03-16 12:30:00,744.98,746.51,744.97,746.08,4809.0,742.9758,744.5017,742.9658,744.0728,4809.0
2023-03-16 12:40:00,746.24,747.48,745.05,746.82,6496.0,744.2324,745.4691,743.0456,744.8109,6496.0
2023-03-16 12:50:00,747.6,749.15,747.48,748.15,5544.0,745.5888,747.1346,745.4691,746.1373,5544.0
2023-03-16 13:00:00,747.36,747.66,746.3,746.86,2960.0,745.3494,745.6486,744.2923,744.8507,2960.0
2023-03-16 13:10:00,746.78,747.57,745.75,747.18,3487.0,744.771,745.5588,743.7437,745.1699,3487.0
2023-03-16 13:20:00,747.58,749.31,747.58,748.31,2995.0,745.5688,747.2942,745.5688,746.2968,2995.0
2023-03-16 13:30:00,748.46,748.46,745.12,746.12,7312.0,746.4464,746.4464,743.1154,744.1127,7312.0
2023-03-16 13:40:00,746.11,746.62,745.0,746.23,3724.0,744.1028,744.6114,742.9958,744.2224,3724.0
2023-03-16 13:50:00,745.87,746.23,744.44,745.2,5491.0,743.8634,744.2224,742.4373,743.1952,5491.0
2023-03-16 14:00:00,745.54,746.38,744.22,746.03,5953.0,743.5343,744.372,742.2178,744.023,5953.0
2023-03-16 14:10:00,746.03,746.69,744.87,746.04,5151.0,744.023,744.6812,742.8661,744.033,5151.0
2023-03-16 14:20:00,745.58,746.93,745.57,746.3,5446.0,743.5742,744.9206,743.5642,744.2923,5446.0
2023-03-16 14:30:00,745.87,746.49,744.25,746.3,7556.0,743.8634,744.4817,742.2478,744.2923,7556.0
2023-03-16 14:40:00,746.66,749.52,746.66,748.44,7053.0,744.6513,747.5036,744.6513,746.4265,7053.0
2023-03-16 14:50:00,748.44,749.51,747.8,748.96,4106.0,746.4265,747.4936,745.7882,746.9451,4106.0
2023-03-16 15:00:00,749.54,750.14,748.82,748.88,3641.0,747.5235,748.1219,746.8055,746.8653,3641.0
2023-03-16 15:10:00,749.66,749.66,748.44,749.31,2996.0,747.6432,747.6432,746.4265,747.2942,2996.0
2023-03-16 15:20:00,749.29,750.49,749.28,750.17,4906.0,747.2742,748.471,747.2642,748.1518,4906.0
2023-03-16 15:30:00,750.16,750.75,748.72,749.18,9293.0,748.1419,748.7303,746.7057,747.1645,9293.0
2023-03-16 15:40:00,748.95,749.21,747.31,748.56,11082.0,746.9351,747.1944,745.2995,746.5462,11082.0
2023-03-16 15:50:00,749.38,750.74,748.41,749.39,37659.0,747.364,748.7203,746.3966,747.3739,37659.0
2023-03-17 09:30:00,749.92,749.92,744.02,748.73,121330.0,747.9025,747.9025,742.0184,746.7157,121330.0
2023-03-17 09:40:00,748.42,752.33,748.42,752.33,700.0,746.4066,750.306,746.4066,750.306,700.0
2023-03-17 09:50:00,752.31,753.95,751.44,751.48,3567.0,750.2861,751.9217,749.4184,749.4583,3567.0
2023-03-17 10:00:00,753.0,754.32,752.5,753.59,10245.0,750.9742,752.2907,750.4756,751.5626,10245.0
2023-03-17 10:10:00,752.88,753.99,752.32,752.89,3884.0,750.8546,751.9616,750.2961,750.8645,3884.0
2023-03-17 10:20:00,752.49,752.49,748.03,748.12,5625.0,750.4656,750.4656,746.0176,746.1074,5625.0
2023-03-17 10:30:00,748.2,748.73,745.31,748.73,5754.0,746.1871,746.7157,743.3049,746.7157,5754.0
2023-03-17 10:40:00,747.43,749.56,746.58,749.13,10429.0,745.4192,747.5435,744.5715,747.1146,10429.0
2023-03-17 10:50:00,749.93,750.92,749.86,750.51,2100.0,747.9125,748.8998,747.8427,748.4909,2100.0
2023-03-17 11:00:00,750.12,752.0,750.05,751.73,12800.0,748.102,749.9769,748.0322,749.7076,12800.0
2023-03-17 11:10:00,751.09,752.42,751.09,751.52,1833.0,749.0694,750.3958,749.0694,749.4982,1833.0
2023-03-17 11:20:00,752.23,752.33,749.39,749.73,3139.0,750.2063,750.306,747.3739,747.713,3139.0
2023-03-17 11:30:00,750.08,752.18,750.08,750.99,3599.0,748.0621,750.1564,748.0621,748.9696,3599.0
2023-03-17 11:40:00,751.3,751.58,750.0,751.58,4273.0,749.2788,749.558,747.9823,749.558,4273.0
2023-03-17 11:50:00,751.13,751.13,747.0,747.44,15688.0,749.1093,749.1093,744.9904,745.4292,15688.0
2023-03-17 12:00:00,748.0,749.7,747.3,749.59,4277.0,745.9877,747.6831,745.2896,747.5734,4277.0
2023-03-17 12:10:00,750.0,750.95,750.0,750.68,1700.0,747.9823,748.9297,747.9823,748.6605,1700.0
2023-03-17 12:20:00,750.65,750.66,748.28,748.28,4323.0,748.6306,748.6405,746.2669,746.2669,4323.0
2023-03-17 12:30:00,748.1,748.78,747.66,748.28,5182.0,746.0874,746.7656,745.6486,746.2669,5182.0
2023-03-17 12:40:00,748.65,748.9,747.0,747.0,2100.0,746.6359,746.8853,744.9904,744.9904,2100.0
2023-03-17 12:50:00,746.98,746.98,745.73,746.29,1100.0,744.9704,744.9704,743.7238,744.2823,1100.0
2023-03-17 13:00:00,746.46,746.51,745.68,745.73,2099.0,744.4518,744.5017,743.6739,743.7238,2099.0
2023-03-17 13:10:00,745.29,745.83,744.77,745.27,3685.0,743.285,743.8235,742.7664,743.265,3685.0
2023-03-17 13:20:00,745.54,746.17,745.54,746.03,1400.0,743.5343,744.1626,743.5343,744.023,1400.0
2023-03-17 13:30:00,745.38,745.78,744.25,744.84,2799.0,743.3747,743.7737,742.2478,742.8362,2799.0
2023-03-17 13:40:00,744.62,746.93,743.95,746.46,5508.0,742.6168,744.9206,741.9486,744.4518,5508.0
2023-03-17 13:50:00,746.05,746.45,745.7,746.45,2281.0,744.0429,744.4419,743.6939,744.4419,2281.0
2023-03-17 14:00:00,746.66,746.66,744.8,744.81,1711.0,744.6513,744.6513,742.7963,742.8063,1711.0
2023-03-17 14:10:00,744.64,745.12,744.09,744.59,2385.0,742.6367,743.1154,742.0882,742.5869,2385.0
2023-03-17 14:20:00,744.52,745.15,744.41,745.15,1750.0,742.517,743.1453,742.4073,743.1453,1750.0
2023-03-17 14:30:00,745.3,746.32,744.96,745.67,2200.0,743.2949,744.3122,742.9559,743.6639,2200.0
2023-03-17 14:40:00,746.41,746.41,745.41,745.48,3194.0,744.402,744.402,743.4046,743.4745,3194.0
2023-03-17 14:50:00,745.43,747.24,744.99,746.63,3000.0,743.4246,745.2297,742.9858,744.6214,3000.0
2023-03-17 15:00:00,746.88,747.89,746.7,746.75,2085.0,744.8707,745.878,744.6912,744.741,2085.0
2023-03-17 15:10:00,746.95,749.25,746.95,749.0,4200.0,744.9405,747.2343,744.9405,746.985,4200.0
2023-03-17 15:20:00,748.34,749.98,748.34,749.41,4300.0,746.3268,747.9624,746.3268,747.3939,4300.0
2023-03-17 15:30:00,749.0,749.0,747.16,748.11,4532.0,746.985,746.985,745.1499,746.0974,4532.0
2023-03-17 15:40:00,748.53,749.18,747.75,747.96,3688.0,746.5163,747.1645,745.7384,745.9478,3688.0
2023-03-17 15:50:00,748.21,748.37,746.77,747.54,18498.0,746.1971,746.3567,744.761,745.5289,18498.0
2023-03-20 09:30:00,748.66,748.66,745.79,748.1,10510.0,746.6459,746.6459,743.7836,746.0874,10510.0
2023-03-20 09:40:00,748.11,751.84,748.1,751.39,7533.0,746.0974,749.8173,746.0874,749.3686,7533.0
2023-03-20 09:50:00,751.2,753.69,750.53,751.63,9145.0,749.1791,751.6624,748.5109,749.6079,9145.0
2023-03-20 10:00:00,752.43,754.25,752.21,752.67,7027.0,750.4058,752.2209,750.1864,750.6451,7027.0
2023-03-20 10:10:00,753.22,753.4,752.29,752.87,2382.0,751.1936,751.3732,750.2661,750.8446,2382.0
2023-03-20 10:20:00,753.68,754.55,753.54,753.57,2209.0,751.6524,752.5201,751.5128,751.5427,2209.0
2023-03-20 10:30:00,753.68,753.68,752.31,752.55,1937.0,751.6524,751.6524,750.2861,750.5254,1937.0
2023-03-20 10:40:00,751.43,751.85,749.73,749.8,2439.0,749.4085,749.8273,747.713,747.7828,2439.0
2023-03-20 10:50:00,749.3,750.43,748.65,750.32,6103.0,747.2842,748.4111,746.6359,748.3014,6103.0
2023-03-20 11:00:00,750.66,751.16,750.43,751.02,2401.0,748.6405,749.1392,748.4111,748.9996,2401.0
2023-03-20 11:10:00,750.51,750.58,749.96,750.51,1711.0,748.4909,748.5607,747.9424,748.4909,1711.0
2023-03-20 11:20:00,749.83,751.35,749.38,751.35,1966.0,747.8128,749.3287,747.364,749.3287,1966.0
2023-03-20 11:30:00,752.01,752.66,752.01,752.11,900.0,749.9869,750.6351,749.9869,750.0866,900.0
2023-03-20 11:40:00,751.99,752.1,751.55,752.05,29600.0,749.9669,750.0767,749.5281,750.0268,29600.0
2023-03-20 11:50:00,752.42,754.2,752.42,752.88,2439.0,750.3958,752.171,750.3958,750.8546,2439.0
2023-03-20 12:00:00,752.69,753.94,752.39,752.79,2450.0,750.6651,751.9117,750.3659,750.7648,2450.0
2023-03-20 12:10:00,752.86,753.09,750.17,750.59,2500.0,750.8346,751.064,748.1518,748.5707,2500.0
2023-03-20 12:20:00,751.33,754.57,751.33,754.57,2579.0,749.3087,752.54,749.3087,752.54,2579.0
2023-03-20 12:30:00,753.78,756.73,753.5,756.35,1998.0,751.7521,754.6942,751.4729,754.3152,1998.0
2023-03-20 12:40:00,756.04,757.33,756.03,757.22,3313.0,754.0061,755.2926,753.9961,755.1829,3313.0
2023-03-20 12:50:00,757.01,757.78,756.19,756.49,12244.0,754.9734,755.7414,754.1556,754.4548,12244.0
2023-03-20 13:00:00,756.49,757.59,756.23,757.3,2615.0,754.4548,755.5519,754.1955,755.2627,2615.0
2023-03-20 13:10:00,757.63,758.73,757.63,758.08,2009.0,755.5918,756.6888,755.5918,756.0406,2009.0
2023-03-20 13:20:00,758.03,758.03,756.09,756.91,3369.0,755.9907,755.9907,754.0559,754.8737,3369.0
2023-03-20 13:30:00,756.93,757.15,756.18,756.66,1310.0,754.8937,755.1131,754.1457,754.6244,1310.0
2023-03-20 13:40:00,756.5,757.44,756.47,756.73,2436.0,754.4648,755.4023,754.4349,754.6942,2436.0
2023-03-20 13:50:00,756.64,756.64,755.35,756.51,2630.0,754.6044,754.6044,753.3179,754.4748,2630.0
2023-03-20 14:00:00,756.56,758.92,756.4,758.5,9101.0,754.5247,756.8783,754.3651,756.4594,9101.0
2023-03-20 14:10:00,758.24,760.25,758.24,760.09,12497.0,756.2001,758.2047,756.2001,758.0452,12497.0
2023-03-20 14:20:00,760.08,760.33,757.9,758.66,6650.0,758.0352,758.2845,755.861,756.619,6650.0
2023-03-20 14:30:00,758.45,758.69,756.59,756.72,4800.0,756.4096,756.6489,754.5546,754.6842,4800.0
2023-03-20 14:40:00,756.6,759.51,756.57,759.28,6751.0,754.5645,757.4667,754.5346,757.2373,6751.0
2023-03-20 14:50:00,759.1,759.82,757.69,757.69,2761.0,757.0578,757.7759,755.6516,755.6516,2761.0
2023-03-20 15:00:00,758.05,758.05,757.26,757.26,1500.0,756.0106,756.0106,755.2228,755.2228,1500.0
2023-03-20 15:10:00,757.08,757.37,756.51,757.18,3314.0,755.0433,755.3325,754.4748,755.143,3314.0
2023-03-20 15:20:00,757.46,759.36,755.59,758.66,5754.0,755.4222,757.3171,753.5573,756.619,5754.0
2023-03-20 15:30:00,759.55,759.55,758.29,758.85,5454.0,757.5066,757.5066,756.25,756.8085,5454.0
2023-03-20 15:40:00,758.58,759.37,757.87,758.93,9884.0,756.5392,757.3271,755.8311,756.8883,9884.0
2023-03-20 15:50:00,759.5,760.2,758.65,759.35,16271.0,757.4567,758.1549,756.609,757.3071,16271.0
2023-03-21 09:30:00,764.65,764.65,761.4,761.45,6478.0,762.5929,762.5929,759.3516,759.4015,6478.0
2023-03-21 09:40:00,762.63,762.91,762.09,762.91,2339.0,760.5783,760.8576,760.0398,760.8576,2339.0
2023-03-21 09:50:00,762.46,763.17,760.87,762.04,2482.0,760.4088,761.1169,758.8231,759.9899,2482.0
2023-03-21 10:00:00,762.04,762.88,759.25,762.88,2938.0,759.9899,760.8276,757.2074,760.8276,2938.0
2023-03-21 10:10:00,762.35,763.86,762.08,763.86,6315.0,760.2991,761.805,760.0298,761.805,6315.0
2023-03-21 10:20:00,762.89,765.01,762.32,764.02,3396.0,760.8376,762.9519,760.2692,761.9646,3396.0
2023-03-21 10:30:00,763.54,764.02,762.96,764.02,1994.0,761.4859,761.9646,760.9074,761.9646,1994.0
2023-03-21 10:40:00,763.49,764.93,763.49,764.48,1450.0,761.436,762.8721,761.436,762.4233,1450.0
2023-03-21 10:50:00,764.7,765.01,762.99,762.99,4167.0,762.6428,762.9519,760.9374,760.9374,4167.0
2023-03-21 11:00:00,763.14,763.14,760.57,761.44,1867.0,761.0869,761.0869,758.5239,759.3915,1867.0
2023-03-21 11:10:00,760.74,760.74,759.71,759.71,509.0,758.6934,758.6934,757.6662,757.6662,509.0
2023-03-21 11:20:00,760.2,760.74,759.64,759.64,3448.0,758.1549,758.6934,757.5964,757.5964,3448.0
2023-03-21 11:30:00,760.79,760.99,759.9,759.9,1592.0,758.7433,758.9427,757.8557,757.8557,1592.0
2023-03-21 11:40:00,759.93,761.33,759.92,761.33,1000.0,757.8856,759.2818,757.8756,759.2818,1000.0
2023-03-21 11:50:00,761.44,761.56,761.02,761.56,900.0,759.3915,759.5112,758.9727,759.5112,900.0
2023-03-21 12:00:00,760.61,761.04,760.28,760.28,1000.0,758.5638,758.9926,758.2346,758.2346,1000.0
2023-03-21 12:10:00,760.34,760.72,760.14,760.32,2906.0,758.2945,758.6735,758.095,758.2745,2906.0
2023-03-21 12:20:00,759.85,759.85,759.34,759.54,1549.0,757.8058,757.8058,757.2972,757.4966,1549.0
2023-03-21 12:30:00,759.0,759.0,757.51,757.51,1323.0,756.9581,756.9581,755.4721,755.4721,1323.0
2023-03-21 12:40:00,757.98,757.98,756.2,756.93,3244.0,755.9408,755.9408,754.1656,754.8937,3244.0
2023-03-21 12:50:00,756.39,756.77,756.04,756.56,4667.0,754.3551,754.7341,754.0061,754.5247,4667.0
2023-03-21 13:00:00,756.57,757.12,756.3,756.37,3901.0,754.5346,755.0831,754.2654,754.3352,3901.0
2023-03-21 13:10:00,756.62,757.36,756.25,757.13,1365.0,754.5845,755.3225,754.2155,755.0931,1365.0
2023-03-21 13:20:00,757.12,757.37,755.71,757.0,3448.0,755.0831,755.3325,753.6769,754.9635,3448.0
2023-03-21 13:30:00,757.01,757.02,756.53,756.62,1505.0,754.9734,754.9834,754.4947,754.5845,1505.0
2023-03-21 13:40:00,756.57,756.79,755.33,755.33,1900.0,754.5346,754.754,753.298,753.298,1900.0
2023-03-21 13:50:00,755.11,755.11,752.06,752.06,3628.0,753.0786,753.0786,750.0368,750.0368,3628.0
2023-03-21 14:00:00,752.59,752.59,751.98,752.42,1374.0,750.5653,750.5653,749.957,750.3958,1374.0
2023-03-21 14:10:00,753.12,753.12,752.33,752.35,4135.0,751.0939,751.0939,750.306,750.326,4135.0
2023-03-21 14:20:00,753.12,755.19,753.12,754.43,9955.0,751.0939,753.1583,751.0939,752.4004,9955.0
2023-03-21 14:30:00,754.53,755.47,754.52,755.47,3740.0,752.5001,753.4376,752.4901,753.4376,3740.0
2023-03-21 14:40:00,755.62,756.83,755.62,756.63,400.0,753.5872,754.7939,753.5872,754.5945,400.0
2023-03-21 14:50:00,756.29,757.68,756.08,757.62,3463.0,754.2554,755.6416,754.0459,755.5818,3463.0
2023-03-21 15:00:00,757.41,758.45,757.41,758.11,1100.0,755.3724,756.4096,755.3724,756.0705,1100.0
2023-03-21 15:10:00,757.86,759.22,757.55,759.22,4434.0,755.8212,757.1775,755.512,757.1775,4434.0
2023-03-21 15:20:00,759.43,760.17,758.56,759.09,3366.0,757.3869,758.1249,756.5193,757.0478,3366.0
2023-03-21 15:30:00,758.87,758.88,757.13,758.87,2700.0,756.8284,756.8384,755.0931,756.8284,2700.0
2023-03-21 15:40:00,759.08,759.75,758.84,759.21,5601.0,757.0379,757.7061,756.7985,757.1675,5601.0
2023-03-21 15:50:00,759.03,761.09,758.29,759.81,17329.0,756.988,759.0425,756.25,757.7659,17329.0
2023-03-22 09:30:00,760.3,761.27,756.0,759.68,4751.0,758.2546,759.222,753.9662,757.6363,4751.0
2023-03-22 09:40:00,759.67,760.88,759.65,760.18,800.0,757.6263,758.833,757.6063,758.1349,800.0
2023-03-22 09:50:00,760.96,761.69,759.95,761.52,1984.0,758.9128,759.6409,757.9055,759.4713,1984.0
2023-03-22 10:00:00,762.89,762.89,761.1,761.48,1000.0,760.8376,760.8376,759.0524,759.4314,1000.0
2023-03-22 10:10:00,761.88,762.64,761.88,762.64,1532.0,759.8303,760.5883,759.8303,760.5883,1532.0
2023-03-22 10:20:00,762.03,763.41,761.36,763.28,1438.0,759.9799,761.3562,759.3117,761.2266,1438.0
2023-03-22 10:30:00,762.89,762.99,762.28,762.29,5355.0,760.8376,760.9374,760.2293,760.2392,5355.0
2023-03-22 10:40:00,762.18,762.3,761.39,761.39,4148.0,760.1295,760.2492,759.3417,759.3417,4148.0
2023-03-22 10:50:00,761.61,761.85,760.6,761.82,2475.0,759.5611,759.8004,758.5538,759.7705,2475.0
2023-03-22 11:00:00,761.84,761.84,759.66,759.67,1600.0,759.7904,759.7904,757.6163,757.6263,1600.0
2023-03-22 11:10:00,759.44,760.16,758.97,759.69,700.0,757.3969,758.115,756.9282,757.6462,700.0
2023-03-22 11:20:00,759.99,760.05,759.15,759.2,1500.0,757.9454,758.0053,757.1077,757.1575,1500.0
2023-03-22 11:30:00,759.46,759.96,759.07,759.25,2250.0,757.4168,757.9155,757.0279,757.2074,2250.0
2023-03-22 11:40:00,759.04,759.04,758.3,758.88,1600.0,756.998,756.998,756.26,756.8384,1600.0
2023-03-22 11:50:00,758.25,758.92,758.25,758.92,800.0,756.2101,756.8783,756.2101,756.8783,800.0
2023-03-22 12:00:00,758.63,758.85,758.29,758.68,1460.0,756.5891,756.8085,756.25,756.6389,1460.0
2023-03-22 12:10:00,758.68,758.88,758.59,758.82,900.0,756.6389,756.8384,756.5492,756.7786,900.0
2023-03-22 12:20:00,758.76,759.81,758.3,759.35,2800.0,756.7187,757.7659,756.26,757.3071,2800.0
2023-03-22 12:30:00,759.15,759.15,757.0,757.0,3374.0,757.1077,757.1077,754.9635,754.9635,3374.0
2023-03-22 12:40:00,757.01,757.66,757.01,757.39,1100.0,754.9734,755.6217,754.9734,755.3524,1100.0
2023-03-22 12:50:00,757.53,757.53,756.61,757.08,2150.0,755.492,755.492,754.5745,755.0433,2150.0
2023-03-22 13:00:00,756.77,756.77,755.7,755.71,1473.0,754.7341,754.7341,753.667,753.6769,1473.0
2023-03-22 13:10:00,755.84,756.71,755.84,756.71,1000.0,753.8066,754.6742,753.8066,754.6742,1000.0
2023-03-22 13:20:00,756.63,757.25,756.62,757.25,1100.0,754.5945,755.2128,754.5845,755.2128,1100.0
2023-03-22 13:30:00,757.49,757.49,756.85,756.99,2418.0,755.4521,755.4521,754.8139,754.9535,2418.0
2023-03-22 13:40:00,756.75,757.05,756.74,757.05,1200.0,754.7141,755.0133,754.7042,755.0133,1200.0
2023-03-22 13:50:00,757.08,758.55,756.91,758.5,1700.0,755.0433,756.5093,754.8737,756.4594,1700.0
2023-03-22 14:00:00,759.35,762.5,759.15,760.7,3900.0,757.3071,760.4487,757.1077,758.6535,3900.0
2023-03-22 14:10:00,760.8,761.03,758.89,759.3,2400.0,758.7532,758.9826,756.8484,757.2573,2400.0
2023-03-22 14:20:00,759.95,760.38,759.64,759.72,1834.0,757.9055,758.3344,757.5964,757.6762,1834.0
2023-03-22 14:30:00,759.7,762.5,759.24,762.17,5008.0,757.6562,760.4487,757.1974,760.1196,5008.0
2023-03-22 14:40:00,761.95,764.39,761.86,763.93,4691.0,759.9002,762.3336,759.8104,761.8748,4691.0
2023-03-22 14:50:00,764.06,764.06,759.87,759.87,3794.0,762.0045,762.0045,757.8257,757.8257,3794.0
2023-03-22 15:00:00,759.04,759.31,755.28,756.33,3300.0,756.998,757.2673,753.2481,754.2953,3300.0
2023-03-22 15:10:00,756.41,759.63,756.41,759.63,2837.0,754.3751,757.5864,754.3751,757.5864,2837.0
2023-03-22 15:20:00,759.18,761.3,759.18,760.69,9506.0,757.1376,759.2519,757.1376,758.6435,9506.0
2023-03-22 15:30:00,761.16,761.16,756.98,757.42,5113.0,759.1123,759.1123,754.9435,755.3823,5113.0
2023-03-22 15:40:00,757.43,758.1,755.8,756.1,7030.0,755.3923,756.0605,753.7667,754.0659,7030.0
2023-03-22 15:50:00,755.71,756.02,751.01,751.22,20843.0,753.6769,753.9861,748.9896,749.199,20843.0
2023-03-23 09:30:00,806.47,810.3,793.98,803.72,173839.0,804.3004,808.1201,791.844,801.5578,173839.0
2023-03-23 09:40:00,802.5,812.7,802.17,807.93,102899.0,800.3411,810.5136,800.0119,805.7565,102899.0
2023-03-23 09:50:00,807.31,807.48,800.0,805.0,105482.0,805.1381,805.3077,797.8478,802.8343,105482.0
2023-03-23 10:00:00,805.0,808.61,800.0,803.64,21138.0,802.8343,806.4346,797.8478,801.478,21138.0
2023-03-23 10:10:00,803.93,805.0,801.17,804.81,31846.0,801.7672,802.8343,799.0146,802.6448,31846.0
2023-03-23 10:20:00,805.0,807.82,800.63,800.99,20501.0,802.8343,805.6467,798.4761,798.8351,20501.0
2023-03-23 10:30:00,800.99,803.27,799.02,802.41,22436.0,798.8351,801.109,796.8704,800.2513,22436.0
2023-03-23 10:40:00,802.25,806.82,800.0,804.56,42909.0,800.0917,804.6494,797.8478,802.3955,42909.0
2023-03-23 10:50:00,804.35,807.18,803.02,805.97,43012.0,802.1861,805.0085,800.8597,803.8017,43012.0
2023-03-23 11:00:00,806.02,806.08,799.82,802.32,23209.0,803.8516,803.9114,797.6683,800.1615,23209.0
2023-03-23 11:10:00,802.59,805.45,801.95,803.18,13806.0,800.4308,803.2831,799.7925,801.0192,13806.0
2023-03-23 11:20:00,802.89,804.74,800.94,801.51,27898.0,800.73,802.575,798.7853,799.3537,27898.0
2023-03-23 11:30:00,802.17,806.0,802.15,804.71,18241.0,800.0119,803.8316,799.992,802.5451,18241.0
2023-03-23 11:40:00,805.35,805.35,801.71,803.81,21406.0,803.1834,803.1834,799.5532,801.6475,21406.0
2023-03-23 11:50:00,804.4,804.67,798.4,802.06,26111.0,802.2359,802.5052,796.2521,799.9022,26111.0
2023-03-23 12:00:00,802.25,802.34,799.96,801.96,9667.0,800.0917,800.1815,797.8079,799.8025,9667.0
2023-03-23 12:10:00,802.13,803.38,800.15,801.58,13544.0,799.9721,801.2187,797.9974,799.4235,13544.0
2023-03-23 12:20:00,801.6,802.88,798.93,802.56,15612.0,799.4435,800.72,796.7807,800.4009,15612.0
2023-03-23 12:30:00,802.57,802.97,798.65,798.98,17984.0,800.4109,800.8098,796.5014,796.8305,17984.0
2023-03-23 12:40:00,798.98,801.05,798.55,800.93,6699.0,796.8305,798.895,796.4017,798.7753,6699.0
2023-03-23 12:50:00,800.96,801.81,800.1,800.86,10843.0,798.8052,799.6529,797.9475,798.7055,10843.0
2023-03-23 13:00:00,800.86,800.86,797.63,798.11,8169.0,798.7055,798.7055,795.4842,795.9629,8169.0
2023-03-23 13:10:00,798.45,800.66,796.97,800.63,22333.0,796.302,798.506,794.8259,798.4761,22333.0
2023-03-23 13:20:00,799.97,801.52,797.63,797.63,4187.0,797.8179,799.3637,795.4842,795.4842,4187.0
2023-03-23 13:30:00,798.36,798.69,795.81,796.84,14564.0,796.2122,796.5413,793.6691,794.6963,14564.0
2023-03-23 13:40:00,797.06,797.61,795.19,795.97,5023.0,794.9157,795.4642,793.0507,793.8286,5023.0
2023-03-23 13:50:00,796.13,797.65,795.77,796.44,18858.0,793.9882,795.5041,793.6292,794.2974,18858.0
2023-03-23 14:00:00,796.78,800.0,796.78,799.46,5362.0,794.6364,797.8478,794.6364,797.3092,5362.0
2023-03-23 14:10:00,800.0,800.24,798.9,799.71,8662.0,797.8478,798.0871,796.7507,797.5586,8662.0
2023-03-23 14:20:00,799.56,799.56,795.71,795.71,12859.0,797.409,797.409,793.5693,793.5693,12859.0
2023-03-23 14:30:00,796.32,796.5,794.7,794.7,11452.0,794.1777,794.3572,792.562,792.562,11452.0
2023-03-23 14:40:00,794.16,794.63,792.58,793.53,12524.0,792.0235,792.4922,790.4477,791.3952,12524.0
2023-03-23 14:50:00,793.13,793.41,790.49,792.27,11853.0,790.9963,791.2755,788.3634,790.1386,11853.0
2023-03-23 15:00:00,792.3,795.08,792.14,795.08,16497.0,790.1685,792.941,790.0089,792.941,16497.0
2023-03-23 15:10:00,795.23,795.82,793.39,794.01,15360.0,793.0906,793.679,791.2556,791.8739,15360.0
2023-03-23 15:20:00,793.57,796.17,792.41,794.37,11800.0,791.4351,794.0281,790.2782,792.2329,11800.0
2023-03-23 15:30:00,794.39,796.16,793.02,795.85,16160.0,792.2529,794.0181,790.8866,793.709,16160.0
2023-03-23 15:40:00,795.55,798.84,795.54,797.68,17216.0,793.4098,796.6909,793.3998,795.534,17216.0
2023-03-23 15:50:00,797.95,803.57,797.95,801.75,93471.0,795.8033,801.4082,795.8033,799.5931,93471.0
2023-03-24 09:30:00,805.48,815.0,801.01,811.96,69463.0,803.313,812.8074,798.8551,809.7756,69463.0
2023-03-24 09:40:00,811.94,814.76,810.0,814.76,23136.0,809.7557,812.5681,807.8209,812.5681,23136.0
2023-03-24 09:50:00,814.03,815.59,812.86,814.05,24355.0,811.84,813.3958,810.6732,811.86,24355.0
2023-03-24 10:00:00,814.71,815.0,812.94,814.18,13927.0,812.5182,812.8074,810.753,811.9896,13927.0
2023-03-24 10:10:00,813.87,814.51,812.9,813.94,14233.0,811.6805,812.3188,810.7131,811.7503,14233.0
2023-03-24 10:20:00,813.53,816.0,812.94,816.0,10533.0,811.3414,813.8047,810.753,813.8047,10533.0
2023-03-24 10:30:00,815.79,815.81,812.5,812.5,19769.0,813.5953,813.6153,810.3142,810.3142,19769.0
2023-03-24 10:40:00,813.05,813.47,808.09,808.74,27204.0,810.8627,811.2815,805.916,806.5643,27204.0
2023-03-24 10:50:00,807.87,810.56,805.72,810.56,16034.0,805.6966,808.3794,803.5524,808.3794,16034.0
2023-03-24 11:00:00,810.62,812.36,809.44,809.88,9303.0,808.4392,810.1745,807.2624,807.7012,9303.0
2023-03-24 11:10:00,809.64,809.64,806.4,806.4,7606.0,807.4619,807.4619,804.2306,804.2306,7606.0
2023-03-24 11:20:00,807.1,808.91,806.48,808.83,2346.0,804.9287,806.7338,804.3104,806.654,2346.0
2023-03-24 11:30:00,808.9,808.9,807.86,808.13,4343.0,806.7238,806.7238,805.6866,805.9559,4343.0
2023-03-24 11:40:00,808.23,811.8,808.14,811.36,4123.0,806.0556,809.616,805.9659,809.1772,4123.0
2023-03-24 11:50:00,810.61,813.31,810.17,813.31,4497.0,808.4292,811.122,807.9904,811.122,4497.0
2023-03-24 12:00:00,813.32,815.19,813.32,814.65,15478.0,811.132,812.9969,811.132,812.4584,15478.0
2023-03-24 12:10:00,814.63,815.38,813.72,814.91,7936.0,812.4384,813.1864,811.5309,812.7177,7936.0
2023-03-24 12:20:00,815.09,817.32,814.97,817.32,16684.0,812.8972,815.1212,812.7775,815.1212,16684.0
2023-03-24 12:30:00,817.62,818.0,815.03,817.0,8899.0,815.4204,815.7994,812.8374,814.8021,8899.0
2023-03-24 12:40:00,816.78,818.88,816.77,818.53,9423.0,814.5826,816.677,814.5727,816.3279,9423.0
2023-03-24 12:50:00,818.69,819.1,817.76,818.33,6821.0,816.4875,816.8964,815.56,816.1285,6821.0
2023-03-24 13:00:00,818.65,820.0,818.33,818.64,18016.0,816.4476,817.794,816.1285,816.4376,18016.0
2023-03-24 13:10:00,819.0,821.44,819.0,819.59,16464.0,816.7967,819.2301,816.7967,817.3851,16464.0
2023-03-24 13:20:00,820.0,820.91,818.3,820.62,15774.0,817.794,818.7015,816.0986,818.4123,15774.0
2023-03-24 13:30:00,821.44,822.48,820.0,822.0,11257.0,819.2301,820.2673,817.794,819.7886,11257.0
2023-03-24 13:40:00,822.89,822.9,819.99,819.99,9645.0,820.6762,820.6862,817.784,817.784,9645.0
2023-03-24 13:50:00,819.92,821.52,819.66,820.81,6005.0,817.7142,819.3099,817.4549,818.6018,6005.0
2023-03-24 14:00:00,821.3,821.45,818.95,820.09,6022.0,819.0905,819.2401,816.7468,817.8837,6022.0
2023-03-24 14:10:00,820.29,822.08,820.12,821.08,10653.0,818.0832,819.8684,817.9137,818.8711,10653.0
2023-03-24 14:20:00,821.17,821.7,820.0,820.0,11101.0,818.9608,819.4894,817.794,817.794,11101.0
2023-03-24 14:30:00,820.41,820.73,817.16,818.56,15171.0,818.2029,818.522,814.9616,816.3579,15171.0
2023-03-24 14:40:00,818.56,820.19,818.15,819.23,26827.0,816.3579,817.9835,815.949,817.0261,26827.0
2023-03-24 14:50:00,819.0,820.46,818.98,820.02,4436.0,816.7967,818.2527,816.7767,817.8139,4436.0
2023-03-24 15:00:00,819.77,820.54,818.76,819.99,2609.0,817.5646,818.3325,816.5573,817.784,2609.0
2023-03-24 15:10:00,819.98,822.67,819.98,822.44,6343.0,817.774,820.4568,817.774,820.2274,6343.0
2023-03-24 15:20:00,822.45,824.0,821.6,823.85,25359.0,820.2374,821.7832,819.3897,821.6336,25359.0
2023-03-24 15:30:00,823.63,823.63,820.44,820.6,8183.0,821.4142,821.4142,818.2328,818.3924,8183.0
2023-03-24 15:40:00,820.71,820.71,818.8,818.82,13928.0,818.5021,818.5021,816.5972,816.6172,13928.0
2023-03-24 15:50:00,818.66,820.97,816.84,820.44,54337.0,816.4576,818.7614,814.6425,818.2328,54337.0
2023-03-27 09:30:00,821.38,827.05,818.3,826.0,75907.0,819.1703,824.825,816.0986,823.7778,75907.0
2023-03-27 09:40:00,826.76,829.5,825.94,829.46,20531.0,824.5358,827.2684,823.718,827.2285,20531.0
2023-03-27 09:50:00,829.15,832.48,827.0,828.0,31593.0,826.9194,830.2404,824.7751,825.7725,31593.0
2023-03-27 10:00:00,827.99,827.99,819.15,822.46,21470.0,825.7625,825.7625,816.9463,820.2474,21470.0
2023-03-27 10:10:00,822.65,823.2,817.87,820.13,15102.0,820.4369,820.9854,815.6697,817.9236,15102.0
2023-03-27 10:20:00,820.85,822.36,819.33,822.36,11168.0,818.6417,820.1476,817.1258,820.1476,11168.0
2023-03-27 10:30:00,822.37,823.41,821.7,821.86,7798.0,820.1576,821.1948,819.4894,819.649,7798.0
2023-03-27 10:40:00,821.94,823.35,821.35,821.48,5400.0,819.7288,821.135,819.1403,819.27,5400.0
2023-03-27 10:50:00,821.55,822.59,820.89,822.03,4655.0,819.3398,820.377,818.6816,819.8185,4655.0
2023-03-27 11:00:00,821.89,822.38,820.68,821.13,4713.0,819.6789,820.1676,818.4722,818.9209,4713.0
2023-03-27 11:10:00,821.13,822.45,820.4,820.94,5833.0,818.9209,820.2374,818.1929,818.7315,5833.0
2023-03-27 11:20:00,821.0,822.41,820.96,821.55,3321.0,818.7913,820.1975,818.7514,819.3398,3321.0
2023-03-27 11:30:00,821.78,822.18,820.8,821.22,5592.0,819.5692,819.9681,818.5918,819.0107,5592.0
2023-03-27 11:40:00,821.28,821.75,821.27,821.66,1937.0,819.0705,819.5393,819.0606,819.4495,1937.0
2023-03-27 11:50:00,820.96,821.2,818.74,820.01,4600.0,818.7514,818.9908,816.5374,817.804,4600.0
2023-03-27 12:00:00,820.0,820.55,819.28,819.65,4780.0,817.794,818.3425,817.0759,817.4449,4780.0
2023-03-27 12:10:00,819.82,821.22,819.41,821.21,1737.0,817.6145,819.0107,817.2056,819.0007,1737.0
2023-03-27 12:20:00,821.01,821.65,820.72,821.17,2500.0,818.8013,819.4395,818.512,818.9608,2500.0
2023-03-27 12:30:00,821.17,821.49,820.57,820.86,3094.0,818.9608,819.28,818.3624,818.6517,3094.0
2023-03-27 12:40:00,820.53,821.12,819.45,820.43,13705.0,818.3226,818.911,817.2455,818.2228,13705.0
2023-03-27 12:50:00,820.54,820.55,818.84,819.8,3221.0,818.3325,818.3425,816.6371,817.5945,3221.0
2023-03-27 13:00:00,819.51,821.22,819.51,820.1,6652.0,817.3053,819.0107,817.3053,817.8937,6652.0
2023-03-27 13:10:00,820.43,820.44,819.76,820.07,2410.0,818.2228,818.2328,817.5546,817.8638,2410.0
2023-03-27 13:20:00,820.13,821.04,820.13,820.29,3198.0,817.9236,818.8312,817.9236,818.0832,3198.0
2023-03-27 13:30:00,820.34,820.57,820.0,820.12,1400.0,818.1331,818.3624,817.794,817.9137,1400.0
2023-03-27 13:40:00,819.99,821.84,819.98,821.78,5700.0,817.784,819.629,817.774,819.5692,5700.0
2023-03-27 13:50:00,820.71,821.13,819.75,819.99,40531.0,818.5021,818.9209,817.5447,817.784,40531.0
2023-03-27 14:00:00,820.15,821.43,819.94,821.43,4800.0,817.9436,819.2201,817.7341,819.2201,4800.0
2023-03-27 14:10:00,821.89,823.32,821.86,822.83,5987.0,819.6789,821.105,819.649,820.6164,5987.0
2023-03-27 14:20:00,822.85,823.46,822.48,823.46,4461.0,820.6363,821.2447,820.2673,821.2447,4461.0
2023-03-27 14:30:00,823.7,825.77,823.69,825.17,6355.0,821.484,823.5485,821.4741,822.9501,6355.0
2023-03-27 14:40:00,824.88,826.5,824.58,826.5,3177.0,822.6609,824.2765,822.3617,824.2765,3177.0
2023-03-27 14:50:00,826.53,826.6,825.59,825.6,3024.0,824.3064,824.3762,823.3689,823.3789,3024.0
2023-03-27 15:00:00,825.55,825.88,824.25,824.33,5385.0,823.329,823.6582,822.0325,822.1123,5385.0
2023-03-27 15:10:00,824.23,825.37,823.97,824.78,4341.0,822.0126,823.1495,821.7533,822.5611,4341.0
2023-03-27 15:20:00,824.88,824.91,823.01,823.04,8432.0,822.6609,822.6908,820.7959,820.8258,8432.0
2023-03-27 15:30:00,822.77,823.37,819.98,820.13,10131.0,820.5565,821.1549,817.774,817.9236,10131.0
2023-03-27 15:40:00,819.99,820.65,818.8,819.2,15400.0,817.784,818.4422,816.5972,816.9961,15400.0
2023-03-27 15:50:00,819.05,820.68,818.62,819.94,28489.0,816.8465,818.4722,816.4177,817.7341,28489.0
2023-03-28 09:30:00,824.0,826.77,819.22,822.02,12478.0,821.7832,824.5458,817.0161,819.8085,12478.0
2023-03-28 09:40:00,822.8,822.97,821.0,822.66,2400.0,820.5864,820.756,818.7913,820.4468,2400.0
2023-03-28 09:50:00,824.0,826.38,822.81,825.82,12503.0,821.7832,824.1568,820.5964,823.5983,12503.0
2023-03-28 10:00:00,825.48,826.5,824.87,825.8,4028.0,823.2592,824.2765,822.6509,823.5784,4028.0
2023-03-28 10:10:00,825.04,825.9,824.7,825.15,3274.0,822.8204,823.6781,822.4813,822.9301,3274.0
2023-03-28 10:20:00,824.5,824.5,822.65,823.36,3500.0,822.2819,822.2819,820.4369,821.1449,3500.0
2023-03-28 10:30:00,822.86,822.86,821.39,821.4,2516.0,820.6463,820.6463,819.1802,819.1902,2516.0
2023-03-28 10:40:00,821.18,821.49,820.6,820.64,1593.0,818.9708,819.28,818.3924,818.4323,1593.0
2023-03-28 10:50:00,821.51,821.51,820.49,821.49,3200.0,819.2999,819.2999,818.2827,819.28,3200.0
2023-03-28 11:00:00,821.75,824.15,821.75,823.0,4085.0,819.5393,821.9328,819.5393,820.7859,4085.0
2023-03-28 11:10:00,823.62,825.03,823.61,824.84,2142.0,821.4042,822.8104,821.3943,822.621,2142.0
2023-03-28 11:20:00,824.99,825.04,824.11,824.15,2336.0,822.7706,822.8204,821.8929,821.9328,2336.0
2023-03-28 11:30:00,824.19,824.22,822.19,822.92,8574.0,821.9727,822.0026,819.9781,820.7061,8574.0
2023-03-28 11:40:00,823.44,823.44,822.15,823.15,2798.0,821.2247,821.2247,819.9382,820.9355,2798.0
2023-03-28 11:50:00,824.03,824.03,822.5,822.9,1700.0,821.8131,821.8131,820.2873,820.6862,1700.0
2023-03-28 12:00:00,822.65,824.34,821.88,824.33,2200.0,820.4369,822.1223,819.6689,822.1123,2200.0
2023-03-28 12:10:00,824.17,825.56,824.17,825.0,4834.0,821.9528,823.339,821.9528,822.7805,4834.0
2023-03-28 12:20:00,824.81,824.81,824.46,824.54,900.0,822.591,822.591,822.242,822.3218,900.0
2023-03-28 12:30:00,824.59,826.49,824.38,826.01,5366.0,822.3716,824.2665,822.1622,823.7878,5366.0
2023-03-28 12:40:00,825.57,825.6,824.75,824.76,2228.0,823.349,823.3789,822.5312,822.5412,2228.0
2023-03-28 12:50:00,824.32,825.23,824.32,824.81,2073.0,822.1024,823.0099,822.1024,822.591,2073.0
2023-03-28 13:00:00,825.27,825.74,825.26,825.62,600.0,823.0498,823.5185,823.0398,823.3989,600.0
2023-03-28 13:10:00,825.75,825.75,825.04,825.04,3211.0,823.5285,823.5285,822.8204,822.8204,3211.0
2023-03-28 13:20:00,825.44,825.44,824.58,825.1,1750.0,823.2193,823.2193,822.3617,822.8803,1750.0
2023-03-28 13:30:00,825.23,825.37,824.1,824.25,2800.0,823.0099,823.1495,821.883,822.0325,2800.0
2023-03-28 13:40:00,823.33,823.79,822.62,822.62,2211.0,821.115,821.5738,820.4069,820.4069,2211.0
2023-03-28 13:50:00,823.06,823.06,820.46,820.46,4998.0,820.8457,820.8457,818.2527,818.2527,4998.0
2023-03-28 14:00:00,820.11,820.93,820.07,820.74,1900.0,817.9037,818.7215,817.8638,818.532,1900.0
2023-03-28 14:10:00,820.74,821.14,820.5,821.14,900.0,818.532,818.9309,818.2926,818.9309,900.0
2023-03-28 14:20:00,820.5,822.04,820.5,821.32,790.0,818.2926,819.8285,818.2926,819.1104,790.0
2023-03-28 14:30:00,821.36,821.73,820.76,821.01,1491.0,819.1503,819.5193,818.5519,818.8013,1491.0
2023-03-28 14:40:00,821.01,822.22,821.01,821.77,1000.0,818.8013,820.008,818.8013,819.5592,1000.0
2023-03-28 14:50:00,821.78,822.04,821.29,821.73,1100.0,819.5692,819.8285,819.0805,819.5193,1100.0
2023-03-28 15:00:00,822.04,822.98,822.04,822.51,1493.0,819.8285,820.766,819.8285,820.2972,1493.0
2023-03-28 15:10:00,822.77,824.93,822.07,824.93,4476.0,820.5565,822.7107,819.8584,822.7107,4476.0
2023-03-28 15:20:00,824.65,824.65,823.0,823.0,4736.0,822.4315,822.4315,820.7859,820.7859,4736.0
2023-03-28 15:30:00,823.0,824.77,822.53,824.77,4789.0,820.7859,822.5511,820.3172,822.5511,4789.0
2023-03-28 15:40:00,824.64,825.18,824.23,824.9,5910.0,822.4215,822.96,822.0126,822.6808,5910.0
2023-03-28 15:50:00,825.0,827.36,824.43,827.2,28784.0,822.7805,825.1342,822.2121,824.9746,28784.0
2023-03-29 09:30:00,828.75,835.0,827.77,828.65,18892.0,826.5204,832.7536,825.5431,826.4207,18892.0
2023-03-29 09:40:00,829.49,829.94,827.52,828.4,6122.0,827.2585,827.7072,825.2938,826.1714,6122.0
2023-03-29 09:50:00,829.82,830.96,827.0,827.58,3877.0,827.5876,828.7245,824.7751,825.3536,3877.0
2023-03-29 10:00:00,827.97,829.21,825.46,826.65,1500.0,825.7425,826.9792,823.2393,824.4261,1500.0
2023-03-29 10:10:00,826.26,826.28,823.98,825.06,1565.0,824.0371,824.0571,821.7633,822.8404,1565.0
2023-03-29 10:20:00,825.17,825.93,824.36,825.93,2983.0,822.9501,823.708,822.1423,823.708,2983.0
2023-03-29 10:30:00,826.56,826.74,824.75,825.49,2506.0,824.3363,824.5158,822.5312,823.2692,2506.0
2023-03-29 10:40:00,824.98,826.37,824.98,826.37,2197.0,822.7606,824.1468,822.7606,824.1468,2197.0
2023-03-29 10:50:00,825.93,826.17,821.99,822.77,5771.0,823.708,823.9474,819.7786,820.5565,5771.0
2023-03-29 11:00:00,821.99,822.99,821.66,822.99,3393.0,819.7786,820.7759,819.4495,820.7759,3393.0
2023-03-29 11:10:00,823.0,823.22,821.96,822.19,4209.0,820.7859,821.0053,819.7487,819.9781,4209.0
2023-03-29 11:20:00,822.19,822.54,821.36,821.73,2285.0,819.9781,820.3271,819.1503,819.5193,2285.0
2023-03-29 11:30:00,821.91,822.84,821.31,822.7,2517.0,819.6988,820.6263,819.1005,820.4867,2517.0
2023-03-29 11:40:00,822.28,822.74,821.79,822.74,1890.0,820.0678,820.5266,819.5792,820.5266,1890.0
2023-03-29 11:50:00,821.85,822.45,820.72,820.95,4423.0,819.639,820.2374,818.512,818.7414,4423.0
2023-03-29 12:00:00,821.06,821.49,820.82,821.12,4362.0,818.8511,819.28,818.6118,818.911,4362.0
2023-03-29 12:10:00,820.84,820.93,820.14,820.93,2467.0,818.6317,818.7215,817.9336,818.7215,2467.0
2023-03-29 12:20:00,820.97,821.86,820.96,821.44,1811.0,818.7614,819.649,818.7514,819.2301,1811.0
2023-03-29 12:30:00,821.45,821.74,820.26,821.37,5546.0,819.2401,819.5293,818.0533,819.1603,5546.0
2023-03-29 12:40:00,821.42,822.61,821.42,822.31,1200.0,819.2102,820.397,819.2102,820.0978,1200.0
2023-03-29 12:50:00,822.34,822.43,821.46,821.97,2779.0,820.1277,820.2174,819.2501,819.7587,2779.0
2023-03-29 13:00:00,821.54,822.5,820.68,822.04,7243.0,819.3298,820.2873,818.4722,819.8285,7243.0
2023-03-29 13:10:00,822.53,822.93,822.26,822.93,2901.0,820.3172,820.7161,820.0479,820.7161,2901.0
2023-03-29 13:20:00,822.3,822.98,822.26,822.98,1700.0,820.0878,820.766,820.0479,820.766,1700.0
2023-03-29 13:30:00,822.99,822.99,821.96,821.96,1400.0,820.7759,820.7759,819.7487,819.7487,1400.0
2023-03-29 13:40:00,822.15,822.21,820.88,820.88,1541.0,819.9382,819.998,818.6716,818.6716,1541.0
2023-03-29 13:50:00,820.89,821.2,820.67,821.2,1224.0,818.6816,818.9908,818.4622,818.9908,1224.0
2023-03-29 14:00:00,820.95,821.31,820.15,821.31,1923.0,818.7414,819.1005,817.9436,819.1005,1923.0
2023-03-29 14:10:00,821.4,822.29,821.4,822.08,2137.0,819.1902,820.0778,819.1902,819.8684,2137.0
2023-03-29 14:20:00,822.15,823.47,822.14,823.36,1223.0,819.9382,821.2546,819.9282,821.1449,1223.0
2023-03-29 14:30:00,823.28,823.51,823.1,823.42,1000.0,821.0652,821.2945,820.8856,821.2048,1000.0
2023-03-29 14:40:00,823.42,823.56,822.84,823.43,1831.0,821.2048,821.3444,820.6263,821.2148,1831.0
2023-03-29 14:50:00,823.93,823.93,823.19,823.19,3308.0,821.7134,821.7134,820.9754,820.9754,3308.0
2023-03-29 15:00:00,823.3,823.3,821.89,822.13,5274.0,821.0851,821.0851,819.6789,819.9183,5274.0
2023-03-29 15:10:00,822.13,823.91,821.95,823.55,4750.0,819.9183,821.6935,819.7387,821.3344,4750.0
2023-03-29 15:20:00,823.62,823.9,821.62,821.62,3682.0,821.4042,821.6835,819.4096,819.4096,3682.0
2023-03-29 15:30:00,821.67,822.05,820.6,820.6,5329.0,819.4595,819.8385,818.3924,818.3924,5329.0
2023-03-29 15:40:00,820.47,821.12,820.0,820.54,23349.0,818.2627,818.911,817.794,818.3325,23349.0
2023-03-29 15:50:00,820.61,820.79,818.28,819.1,39682.0,818.4023,818.5819,816.0786,816.8964,39682.0
2023-03-30 09:30:00,816.01,825.09,811.99,813.72,23673.0,813.8147,822.8703,809.8055,811.5309,23673.0
2023-03-30 09:40:00,814.21,814.74,808.92,811.94,12802.0,812.0196,812.5481,806.7438,809.7557,12802.0
2023-03-30 09:50:00,812.83,813.94,810.01,811.45,8362.0,810.6433,811.7503,807.8309,809.267,8362.0
2023-03-30 10:00:00,812.64,813.27,809.17,810.03,11030.0,810.4538,811.0821,806.9931,807.8508,11030.0
2023-03-30 10:10:00,810.85,812.16,809.06,809.28,4450.0,808.6686,809.9751,806.8834,807.1028,4450.0
2023-03-30 10:20:00,809.83,810.88,809.29,809.98,2538.0,807.6513,808.6985,807.1128,807.8009,2538.0
2023-03-30 10:30:00,809.57,811.85,809.57,810.78,4079.0,807.392,809.6659,807.392,808.5988,4079.0
2023-03-30 10:40:00,810.95,811.36,808.52,808.52,2168.0,808.7683,809.1772,806.3449,806.3449,2168.0
2023-03-30 10:50:00,808.53,808.81,807.82,807.99,2467.0,806.3548,806.6341,805.6467,805.8163,2467.0
2023-03-30 11:00:00,808.85,809.87,808.47,808.5,3578.0,806.674,807.6912,806.295,806.3249,3578.0
2023-03-30 11:10:00,808.45,809.61,807.14,809.61,8349.0,806.2751,807.4319,804.9686,807.4319,8349.0
2023-03-30 11:20:00,808.87,810.07,808.2,808.2,3630.0,806.6939,807.8907,806.0257,806.0257,3630.0
2023-03-30 11:30:00,808.03,808.6,807.12,807.12,3452.0,805.8562,806.4246,804.9486,804.9486,3452.0
2023-03-30 11:40:00,807.02,808.56,807.02,808.56,3310.0,804.8489,806.3848,804.8489,806.3848,3310.0
2023-03-30 11:50:00,808.0,808.0,806.16,806.22,3302.0,805.8263,805.8263,803.9912,804.0511,3302.0
2023-03-30 12:00:00,806.16,806.66,806.16,806.16,2612.0,803.9912,804.4899,803.9912,803.9912,2612.0
2023-03-30 12:10:00,806.06,806.86,805.43,806.86,3616.0,803.8915,804.6893,803.2632,804.6893,3616.0
2023-03-30 12:20:00,807.48,808.05,807.05,807.06,2649.0,805.3077,805.8761,804.8788,804.8888,2649.0
2023-03-30 12:30:00,807.16,808.23,806.99,807.21,7100.0,804.9885,806.0556,804.819,805.0384,7100.0
2023-03-30 12:40:00,806.98,808.38,806.98,807.36,2950.0,804.809,806.2052,804.809,805.188,2950.0
2023-03-30 12:50:00,807.41,807.42,806.6,806.6,1300.0,805.2379,805.2478,804.43,804.43,1300.0
2023-03-30 13:00:00,807.0,807.33,806.6,806.75,2904.0,804.829,805.1581,804.43,804.5796,2904.0
2023-03-30 13:10:00,806.91,807.29,806.57,806.63,1815.0,804.7392,805.1182,804.4001,804.4599,1815.0
2023-03-30 13:20:00,806.84,807.69,806.29,806.44,4700.0,804.6694,805.5171,804.1209,804.2705,4700.0
2023-03-30 13:30:00,806.38,807.66,805.86,807.66,3519.0,804.2106,805.4872,803.692,805.4872,3519.0
2023-03-30 13:40:00,807.41,807.49,806.04,806.59,10901.0,805.2379,805.3176,803.8715,804.4201,10901.0
2023-03-30 13:50:00,806.84,806.85,804.64,806.23,6920.0,804.6694,804.6794,802.4753,804.061,6920.0
2023-03-30 14:00:00,806.99,806.99,805.97,806.6,5569.0,804.819,804.819,803.8017,804.43,5569.0
2023-03-30 14:10:00,806.22,806.78,806.2,806.54,2124.0,804.0511,804.6095,804.0311,804.3702,2124.0
2023-03-30 14:20:00,806.81,807.56,806.67,807.46,5575.0,804.6395,805.3874,804.4998,805.2877,5575.0
2023-03-30 14:30:00,807.33,808.8,807.32,808.34,5917.0,805.1581,806.6241,805.1481,806.1653,5917.0
2023-03-30 14:40:00,808.68,809.25,807.85,808.07,2137.0,806.5044,807.0729,805.6767,805.8961,2137.0
2023-03-30 14:50:00,807.67,808.61,807.67,807.94,3381.0,805.4972,806.4346,805.4972,805.7664,3381.0
2023-03-30 15:00:00,808.44,809.97,808.44,809.95,5289.0,806.2651,807.791,806.2651,807.771,5289.0
2023-03-30 15:10:00,809.78,810.08,809.27,810.08,4432.0,807.6015,807.9007,807.0928,807.9007,4432.0
2023-03-30 15:20:00,810.43,811.0,810.08,810.78,7140.0,808.2497,808.8182,807.9007,808.5988,7140.0
2023-03-30 15:30:00,810.79,811.12,810.39,810.78,19957.0,808.6088,808.9379,808.2098,808.5988,19957.0
2023-03-30 15:40:00,810.82,812.12,810.81,810.94,10891.0,808.6387,809.9352,808.6287,808.7584,10891.0
2023-03-30 15:50:00,811.28,813.13,811.06,811.34,21528.0,809.0974,810.9425,808.878,809.1573,21528.0
2023-03-31 09:30:00,814.9,819.26,814.5,819.0,13307.0,812.7077,817.056,812.3088,816.7967,13307.0
2023-03-31 09:40:00,819.07,819.91,816.58,819.69,18174.0,816.8665,817.7042,814.3832,817.4848,18174.0
2023-03-31 09:50:00,820.9,822.52,820.01,822.47,12112.0,818.6916,820.3072,817.804,820.2573,12112.0
2023-03-31 10:00:00,821.43,821.84,819.58,819.6,8012.0,819.2201,819.629,817.3751,817.3951,8012.0
2023-03-31 10:10:00,819.68,821.85,819.68,821.38,8360.0,817.4748,819.639,817.4748,819.1703,8360.0
2023-03-31 10:20:00,820.93,820.98,819.24,820.5,3500.0,818.7215,818.7713,817.036,818.2926,3500.0
2023-03-31 10:30:00,820.34,820.35,817.91,819.42,7208.0,818.1331,818.143,815.7096,817.2155,7208.0
2023-03-31 10:40:00,818.9,819.36,818.58,818.94,3407.0,816.6969,817.1557,816.3778,816.7368,3407.0
2023-03-31 10:50:00,818.54,818.93,818.19,818.93,800.0,816.3379,816.7269,815.9889,816.7269,800.0
2023-03-31 11:00:00,818.46,818.6,817.34,817.87,3216.0,816.2581,816.3977,815.1411,815.6697,3216.0
2023-03-31 11:10:00,817.59,818.73,817.59,818.12,800.0,815.3905,816.5274,815.3905,815.919,800.0
2023-03-31 11:20:00,818.09,818.91,817.12,817.29,2359.0,815.8891,816.7069,814.9217,815.0913,2359.0
2023-03-31 11:30:00,817.28,817.31,816.02,816.42,2900.0,815.0813,815.1112,813.8247,814.2236,2900.0
2023-03-31 11:40:00,816.57,817.4,816.43,816.97,3389.0,814.3732,815.201,814.2336,814.7721,3389.0
2023-03-31 11:50:00,817.04,817.43,816.93,817.18,2706.0,814.8419,815.2309,814.7322,814.9816,2706.0
2023-03-31 12:00:00,817.53,818.75,817.52,818.57,5000.0,815.3306,816.5473,815.3207,816.3678,5000.0
2023-03-31 12:10:00,818.16,818.6,817.9,818.6,1259.0,815.9589,816.3977,815.6996,816.3977,1259.0
2023-03-31 12:20:00,818.6,818.6,816.28,816.3,6137.0,816.3977,816.3977,814.084,814.1039,6137.0
2023-03-31 12:30:00,816.51,817.82,816.18,817.78,2727.0,814.3134,815.6198,813.9843,815.58,2727.0
2023-03-31 12:40:00,817.84,817.97,817.84,817.86,600.0,815.6398,815.7694,815.6398,815.6597,600.0
2023-03-31 12:50:00,818.14,819.98,817.7,819.09,9669.0,815.939,817.774,815.5002,816.8864,9669.0
2023-03-31 13:00:00,818.64,818.64,817.46,817.75,600.0,816.4376,816.4376,815.2608,815.55,600.0
2023-03-31 13:10:00,817.98,818.28,817.5,817.5,3345.0,815.7794,816.0786,815.3007,815.3007,3345.0
2023-03-31 13:20:00,817.37,818.24,817.37,817.79,600.0,815.1711,816.0387,815.1711,815.5899,600.0
2023-03-31 13:30:00,817.34,817.34,815.1,815.2,4740.0,815.1411,815.1411,812.9072,813.0069,4740.0
2023-03-31 13:40:00,815.1,816.0,814.41,815.12,10497.0,812.9072,813.8047,812.219,812.9271,10497.0
2023-03-31 13:50:00,815.69,815.69,814.4,814.51,36497.0,813.4956,813.4956,812.209,812.3188,36497.0
2023-03-31 14:00:00,814.8,815.7,814.63,814.63,17660.0,812.608,813.5055,812.4384,812.4384,17660.0
2023-03-31 14:10:00,814.61,816.24,813.56,814.12,32876.0,812.4185,814.0441,811.3713,811.9298,32876.0
2023-03-31 14:20:00,813.92,814.27,811.36,811.43,22958.0,811.7303,812.0794,809.1772,809.247,22958.0
2023-03-31 14:30:00,811.49,818.02,810.94,817.74,28243.0,809.3069,815.8193,808.7584,815.5401,28243.0
2023-03-31 14:40:00,817.51,820.39,817.51,819.87,9818.0,815.3107,818.1829,815.3107,817.6643,9818.0
2023-03-31 14:50:00,819.86,819.86,817.59,818.32,4761.0,817.6544,817.6544,815.3905,816.1185,4761.0
2023-03-31 15:00:00,818.55,819.69,818.54,819.14,2266.0,816.3479,817.4848,816.3379,816.9363,2266.0
2023-03-31 15:10:00,819.05,819.27,817.84,819.26,2424.0,816.8465,817.0659,815.6398,817.056,2424.0
2023-03-31 15:20:00,819.7,820.8,819.31,820.02,5929.0,817.4948,818.5918,817.1058,817.8139,5929.0
2023-03-31 15:30:00,820.11,820.39,818.5,818.84,7086.0,817.9037,818.1829,816.298,816.6371,7086.0
2023-03-31 15:40:00,818.85,818.85,815.9,816.55,13607.0,816.6471,816.6471,813.705,814.3533,13607.0
2023-03-31 15:50:00,817.32,822.0,816.34,821.62,63025.0,815.1212,819.7886,814.1438,819.4096,63025.0
2023-04-03 09:30:00,818.8,819.95,815.59,817.19,11195.0,816.5972,817.7441,813.3958,814.9915,11195.0
2023-04-03 09:40:00,817.34,819.07,816.28,818.26,4649.0,815.1411,816.8665,814.084,816.0587,4649.0
2023-04-03 09:50:00,817.72,819.35,817.72,818.7,2682.0,815.5201,817.1457,815.5201,816.4975,2682.0
2023-04-03 10:00:00,817.56,818.46,817.05,818.18,2176.0,815.3605,816.2581,814.8519,815.9789,2176.0
2023-04-03 10:10:00,818.64,818.64,817.7,818.33,1657.0,816.4376,816.4376,815.5002,816.1285,1657.0
2023-04-03 10:20:00,818.99,819.43,818.27,819.43,1826.0,816.7867,817.2255,816.0686,817.2255,1826.0
2023-04-03 10:30:00,819.18,819.63,817.28,817.73,4223.0,816.9762,817.425,815.0813,815.5301,4223.0
2023-04-03 10:40:00,818.46,820.47,818.3,820.43,1725.0,816.2581,818.2627,816.0986,818.2228,1725.0
2023-04-03 10:50:00,819.58,820.52,819.46,819.46,2062.0,817.3751,818.3126,817.2554,817.2554,2062.0
2023-04-03 11:00:00,819.87,819.94,818.7,819.08,5483.0,817.6643,817.7341,816.4975,816.8765,5483.0
2023-04-03 11:10:00,819.07,820.34,818.65,819.73,9045.0,816.8665,818.1331,816.4476,817.5247,9045.0
2023-04-03 11:20:00,819.74,821.67,819.26,821.56,1746.0,817.5347,819.4595,817.056,819.3498,1746.0
2023-04-03 11:30:00,821.62,822.54,821.62,822.3,1401.0,819.4096,820.3271,819.4096,820.0878,1401.0
2023-04-03 11:40:00,822.68,823.58,821.88,823.17,2441.0,820.4668,821.3643,819.6689,820.9555,2441.0
2023-04-03 11:50:00,823.2,823.48,823.11,823.44,1300.0,820.9854,821.2646,820.8956,821.2247,1300.0
2023-04-03 12:00:00,823.11,825.0,823.11,824.29,4867.0,820.8956,822.7805,820.8956,822.0724,4867.0
2023-04-03 12:10:00,824.42,824.53,822.43,822.43,2163.0,822.2021,822.3118,820.2174,820.2174,2163.0
2023-04-03 12:20:00,822.7,823.9,822.43,823.5,1959.0,820.4867,821.6835,820.2174,821.2846,1959.0
2023-04-03 12:30:00,823.4,823.79,823.34,823.69,1614.0,821.1848,821.5738,821.125,821.4741,1614.0
2023-04-03 12:40:00,823.59,826.21,823.57,825.14,14619.0,821.3743,823.9873,821.3544,822.9202,14619.0
2023-04-03 12:50:00,825.12,826.41,825.12,825.43,7478.0,822.9002,824.1867,822.9002,823.2094,7478.0
2023-04-03 13:00:00,825.07,825.71,824.39,825.29,3141.0,822.8503,823.4886,822.1722,823.0697,3141.0
2023-04-03 13:10:00,825.68,826.18,825.39,825.68,4327.0,823.4587,823.9574,823.1695,823.4587,4327.0
2023-04-03 13:20:00,825.6,825.78,824.61,824.96,3178.0,823.3789,823.5584,822.3916,822.7406,3178.0
2023-04-03 13:30:00,825.21,825.6,824.81,825.18,2560.0,822.99,823.3789,822.591,822.96,2560.0
2023-04-03 13:40:00,825.18,825.18,823.33,823.65,6227.0,822.96,822.96,821.115,821.4342,6227.0
2023-04-03 13:50:00,824.06,824.21,823.49,824.1,2207.0,821.8431,821.9927,821.2746,821.883,2207.0
2023-04-03 14:00:00,824.31,825.63,824.31,825.63,2067.0,822.0924,823.4088,822.0924,823.4088,2067.0
2023-04-03 14:10:00,825.51,826.02,824.51,825.16,3807.0,823.2892,823.7978,822.2918,822.9401,3807.0
2023-04-03 14:20:00,825.1,825.1,824.0,824.0,1490.0,822.8803,822.8803,821.7832,821.7832,1490.0
2023-04-03 14:30:00,823.93,824.77,823.93,824.14,6648.0,821.7134,822.5511,821.7134,821.9228,6648.0
2023-04-03 14:40:00,824.27,824.29,823.93,823.93,2731.0,822.0525,822.0724,821.7134,821.7134,2731.0
2023-04-03 14:50:00,823.92,824.56,823.77,824.27,2146.0,821.7034,822.3417,821.5538,822.0525,2146.0
2023-04-03 15:00:00,824.24,824.24,823.45,823.46,1924.0,822.0226,822.0226,821.2347,821.2447,1924.0
2023-04-03 15:10:00,823.5,824.04,823.12,823.41,3839.0,821.2846,821.8231,820.9056,821.1948,3839.0
2023-04-03 15:20:00,823.25,824.01,823.08,823.58,4394.0,821.0352,821.7932,820.8657,821.3643,4394.0
2023-04-03 15:30:00,823.42,823.94,822.91,822.91,5089.0,821.2048,821.7234,820.6962,820.6962,5089.0
2023-04-03 15:40:00,822.69,824.33,822.15,824.33,10081.0,820.4767,822.1123,819.9382,822.1123,10081.0
2023-04-03 15:50:00,824.34,826.56,824.05,826.05,31650.0,822.1223,824.3363,821.8331,823.8277,31650.0
2023-04-04 09:30:00,825.85,827.09,820.47,827.09,10257.0,823.6282,824.8649,818.2627,824.8649,10257.0
2023-04-04 09:40:00,826.21,826.21,825.06,825.06,1600.0,823.9873,823.9873,822.8404,822.8404,1600.0
2023-04-04 09:50:00,826.08,826.9,825.79,826.4,922.0,823.8576,824.6754,823.5684,824.1768,922.0
2023-04-04 10:00:00,827.01,828.12,826.16,827.99,3277.0,824.7851,825.8921,823.9374,825.7625,3277.0
2023-04-04 10:10:00,827.99,829.48,827.99,828.6,4100.0,825.7625,827.2485,825.7625,826.3708,4100.0
2023-04-04 10:20:00,828.54,828.54,826.93,827.65,3833.0,826.311,826.311,824.7053,825.4234,3833.0
2023-04-04 10:30:00,827.39,828.55,827.39,828.51,2004.0,825.1641,826.321,825.1641,826.2811,2004.0
2023-04-04 10:40:00,828.5,828.73,827.01,827.65,2930.0,826.2711,826.5005,824.7851,825.4234,2930.0
2023-04-04 10:50:00,827.13,827.61,826.76,827.09,2911.0,824.9048,825.3835,824.5358,824.8649,2911.0
2023-04-04 11:00:00,827.06,827.69,826.09,827.65,6378.0,824.835,825.4633,823.8676,825.4234,6378.0
2023-04-04 11:10:00,827.97,828.66,827.53,828.59,3800.0,825.7425,826.4307,825.3037,826.3609,3800.0
2023-04-04 11:20:00,828.24,829.95,828.07,829.45,2900.0,826.0118,827.7172,825.8423,827.2186,2900.0
2023-04-04 11:30:00,829.48,830.67,827.88,828.0,26577.0,827.2485,828.4353,825.6528,825.7725,26577.0
2023-04-04 11:40:00,827.9,829.83,827.9,829.83,1590.0,825.6727,827.5975,825.6727,827.5975,1590.0
2023-04-04 11:50:00,829.94,830.0,828.71,828.72,2656.0,827.7072,827.7671,826.4805,826.4905,2656.0
2023-04-04 12:00:00,828.3,828.8,825.96,826.91,2959.0,826.0717,826.5703,823.7379,824.6854,2959.0
2023-04-04 12:10:00,827.41,827.41,823.16,824.82,3983.0,825.184,825.184,820.9455,822.601,3983.0
2023-04-04 12:20:00,824.46,824.66,822.14,822.6,3387.0,822.242,822.4414,819.9282,820.387,3387.0
2023-04-04 12:30:00,822.83,823.12,821.41,822.29,3074.0,820.6164,820.9056,819.2002,820.0778,3074.0
2023-04-04 12:40:00,822.3,823.76,821.8,822.95,2537.0,820.0878,821.5439,819.5891,820.736,2537.0
2023-04-04 12:50:00,822.37,823.11,822.37,823.11,200.0,820.1576,820.8956,820.1576,820.8956,200.0
2023-04-04 13:00:00,823.24,824.35,823.24,823.91,1808.0,821.0253,822.1323,821.0253,821.6935,1808.0
2023-04-04 13:10:00,823.36,825.0,823.31,824.3,2236.0,821.1449,822.7805,821.0951,822.0824,2236.0
2023-04-04 13:20:00,824.44,824.66,823.9,824.5,924.0,822.222,822.4414,821.6835,822.2819,924.0
2023-04-04 13:30:00,824.46,824.46,823.16,823.17,1700.0,822.242,822.242,820.9455,820.9555,1700.0
2023-04-04 13:40:00,823.04,823.07,822.54,822.83,1200.0,820.8258,820.8557,820.3271,820.6164,1200.0
2023-04-04 13:50:00,822.55,822.55,821.62,821.96,1750.0,820.3371,820.3371,819.4096,819.7487,1750.0
2023-04-04 14:00:00,821.53,822.19,821.42,821.92,2109.0,819.3199,819.9781,819.2102,819.7088,2109.0
2023-04-04 14:10:00,821.57,821.71,820.63,820.63,1300.0,819.3598,819.4994,818.4223,818.4223,1300.0
2023-04-04 14:20:00,821.19,821.19,820.01,820.01,1965.0,818.9808,818.9808,817.804,817.804,1965.0
2023-04-04 14:30:00,820.31,822.59,820.24,822.35,3782.0,818.1031,820.377,818.0333,820.1377,3782.0
2023-04-04 14:40:00,822.34,822.34,821.1,821.1,1100.0,820.1277,820.1277,818.891,818.891,1100.0
2023-04-04 14:50:00,821.75,821.75,820.56,820.56,1611.0,819.5393,819.5393,818.3525,818.3525,1611.0
2023-04-04 15:00:00,821.13,822.24,821.11,821.91,4154.0,818.9209,820.028,818.901,819.6988,4154.0
2023-04-04 15:10:00,821.68,823.5,821.68,823.0,1445.0,819.4695,821.2846,819.4695,820.7859,1445.0
2023-04-04 15:20:00,823.17,823.69,822.11,822.69,4320.0,820.9555,821.4741,819.8983,820.4767,4320.0
2023-04-04 15:30:00,822.71,822.71,820.42,821.33,6841.0,820.4967,820.4967,818.2129,819.1204,6841.0
2023-04-04 15:40:00,822.11,822.11,820.02,821.15,8600.0,819.8983,819.8983,817.8139,818.9409,8600.0
2023-04-04 15:50:00,821.12,822.21,820.62,822.04,21061.0,818.911,819.998,818.4123,819.8285,21061.0
2023-04-05 09:30:00,824.7,829.03,823.86,827.31,10569.0,822.4813,826.7997,821.6436,825.0843,10569.0
2023-04-05 09:40:00,827.28,831.6,827.28,831.32,6146.0,825.0544,829.3628,825.0544,829.0835,6146.0
2023-04-05 09:50:00,831.34,833.7,830.49,833.02,4973.0,829.1035,831.4571,828.2558,830.779,4973.0
2023-04-05 10:00:00,833.61,836.99,833.0,836.97,11396.0,831.3674,834.7383,830.759,834.7183,11396.0
2023-04-05 10:10:00,837.07,837.55,836.0,837.21,5675.0,834.8181,835.2968,833.7509,834.9577,5675.0
2023-04-05 10:20:00,836.68,836.99,834.43,835.11,9755.0,834.4291,834.7383,832.1852,832.8633,9755.0
2023-04-05 10:30:00,835.02,835.02,831.06,831.65,9641.0,832.7736,832.7736,828.8242,829.4126,9641.0
2023-04-05 10:40:00,831.3,834.1,831.3,833.47,7840.0,829.0636,831.856,829.0636,831.2277,7840.0
2023-04-05 10:50:00,832.92,832.92,829.42,831.92,4004.0,830.6792,830.6792,827.1886,829.6819,4004.0
2023-04-05 11:00:00,832.07,833.37,832.07,832.77,2657.0,829.8315,831.128,829.8315,830.5296,2657.0
2023-04-05 11:10:00,832.67,832.98,831.85,832.09,3569.0,830.4299,830.7391,829.6121,829.8515,3569.0
2023-04-05 11:20:00,832.29,834.31,831.72,831.92,7507.0,830.0509,832.0655,829.4825,829.6819,7507.0
2023-04-05 11:30:00,832.62,834.67,832.62,834.67,6659.0,830.38,832.4245,830.38,832.4245,6659.0
2023-04-05 11:40:00,834.29,834.83,833.79,833.86,3878.0,832.0455,832.5841,831.5469,831.6167,3878.0
2023-04-05 11:50:00,833.35,834.42,832.69,834.42,4765.0,831.1081,832.1752,830.4498,832.1752,4765.0
2023-04-05 12:00:00,834.28,835.05,834.15,834.45,1781.0,832.0356,832.8035,831.9059,832.2051,1781.0
2023-04-05 12:10:00,834.57,835.36,834.57,835.26,1463.0,832.3248,833.1127,832.3248,833.0129,1463.0
2023-04-05 12:20:00,834.98,835.73,834.07,834.16,2117.0,832.7337,833.4817,831.8261,831.9159,2117.0
2023-04-05 12:30:00,834.06,835.49,834.06,834.24,2002.0,831.8162,833.2423,831.8162,831.9957,2002.0
2023-04-05 12:40:00,834.27,834.29,831.7,831.91,3490.0,832.0256,832.0455,829.4625,829.6719,3490.0
2023-04-05 12:50:00,831.2,831.3,829.96,830.17,1800.0,828.9638,829.0636,827.7272,827.9366,1800.0
2023-04-05 13:00:00,829.78,830.63,829.34,829.71,6366.0,827.5477,828.3954,827.1089,827.4779,6366.0
2023-04-05 13:10:00,828.86,830.72,828.86,829.3,1703.0,826.6301,828.4851,826.6301,827.069,1703.0
2023-04-05 13:20:00,829.31,829.51,828.62,829.39,3058.0,827.0789,827.2784,826.3908,827.1587,3058.0
2023-04-05 13:30:00,829.1,829.14,827.41,827.88,5207.0,826.8695,826.9094,825.184,825.6528,5207.0
2023-04-05 13:40:00,827.61,829.29,827.61,828.79,2401.0,825.3835,827.059,825.3835,826.5603,2401.0
2023-04-05 13:50:00,828.31,828.49,827.37,827.84,3745.0,826.0816,826.2611,825.1442,825.6129,3745.0
2023-04-05 14:00:00,827.69,828.72,827.69,828.51,1300.0,825.4633,826.4905,825.4633,826.2811,1300.0
2023-04-05 14:10:00,828.31,829.07,827.59,828.4,3253.0,826.0816,826.8396,825.3636,826.1714,3253.0
2023-04-05 14:20:00,828.88,829.3,828.28,829.29,2478.0,826.6501,827.069,826.0517,827.059,2478.0
2023-04-05 14:30:00,829.11,830.46,829.0,830.46,2973.0,826.8795,828.2258,826.7698,828.2258,2973.0
2023-04-05 14:40:00,830.62,830.62,828.74,828.75,2955.0,828.3854,828.3854,826.5105,826.5204,2955.0
2023-04-05 14:50:00,829.32,829.5,828.66,828.84,1608.0,827.0889,827.2684,826.4307,826.6102,1608.0
2023-04-05 15:00:00,828.73,829.54,828.72,829.54,1900.0,826.5005,827.3083,826.4905,827.3083,1900.0
2023-04-05 15:10:00,829.58,830.26,829.22,830.08,2900.0,827.3482,828.0264,826.9892,827.8469,2900.0
2023-04-05 15:20:00,830.08,830.08,828.12,828.12,3809.0,827.8469,827.8469,825.8921,825.8921,3809.0
2023-04-05 15:30:00,828.14,828.55,826.6,826.79,8822.0,825.9121,826.321,824.3762,824.5657,8822.0
2023-04-05 15:40:00,826.48,826.5,824.51,826.13,19610.0,824.2565,824.2765,822.2918,823.9075,19610.0
2023-04-05 15:50:00,826.39,826.92,824.18,824.84,32835.0,824.1668,824.6954,821.9627,822.621,32835.0
2023-04-06 09:30:00,823.43,828.32,823.43,828.32,7269.0,821.2148,826.0916,821.2148,826.0916,7269.0
2023-04-06 09:40:00,828.24,830.16,826.5,827.79,5193.0,826.0118,827.9266,824.2765,825.563,5193.0
2023-04-06 09:50:00,828.95,828.95,827.18,827.83,3250.0,826.7199,826.7199,824.9547,825.6029,3250.0
2023-04-06 10:00:00,828.15,828.15,825.19,828.0,6583.0,825.9221,825.9221,822.97,825.7725,6583.0
2023-04-06 10:10:00,827.42,829.95,827.38,827.61,7002.0,825.194,827.7172,825.1541,825.3835,7002.0
2023-04-06 10:20:00,827.61,827.95,825.02,827.46,8252.0,825.3835,825.7226,822.8005,825.2339,8252.0
2023-04-06 10:30:00,827.5,827.52,824.27,824.58,7135.0,825.2738,825.2938,822.0525,822.3617,7135.0
2023-04-06 10:40:00,825.26,825.94,825.05,825.94,700.0,823.0398,823.718,822.8304,823.718,700.0
2023-04-06 10:50:00,826.5,826.5,824.91,825.35,2420.0,824.2765,824.2765,822.6908,823.1296,2420.0
2023-04-06 11:00:00,826.83,827.2,826.0,826.65,5865.0,824.6056,824.9746,823.7778,824.4261,5865.0
2023-04-06 11:10:00,826.25,827.38,825.08,825.09,4971.0,824.0272,825.1541,822.8603,822.8703,4971.0
2023-04-06 11:20:00,825.08,825.79,824.5,824.66,9638.0,822.8603,823.5684,822.2819,822.4414,9638.0
2023-04-06 11:30:00,825.11,826.49,825.09,826.36,5518.0,822.8902,824.2665,822.8703,824.1369,5518.0
2023-04-06 11:40:00,826.5,827.94,826.48,826.84,6500.0,824.2765,825.7126,824.2565,824.6156,6500.0
2023-04-06 11:50:00,826.87,828.5,826.56,828.09,9845.0,824.6455,826.2711,824.3363,825.8622,9845.0
2023-04-06 12:00:00,828.88,833.76,828.88,832.44,5708.0,826.6501,831.517,826.6501,830.2005,5708.0
2023-04-06 12:10:00,832.44,834.0,830.36,832.52,32477.0,830.2005,831.7563,828.1261,830.2803,32477.0
2023-04-06 12:20:00,831.95,831.95,830.46,830.75,3800.0,829.7118,829.7118,828.2258,828.5151,3800.0
2023-04-06 12:30:00,830.84,830.93,829.12,830.0,9983.0,828.6048,828.6946,826.8894,827.7671,9983.0
2023-04-06 12:40:00,830.01,830.4,829.28,829.94,3016.0,827.7771,828.166,827.049,827.7072,3016.0
2023-04-06 12:50:00,829.91,830.19,829.51,830.06,2214.0,827.6773,827.9566,827.2784,827.8269,2214.0
2023-04-06 13:00:00,830.06,831.07,829.69,830.86,8506.0,827.8269,828.8342,827.4579,828.6248,8506.0
2023-04-06 13:10:00,831.23,831.62,830.39,831.17,2617.0,828.9938,829.3827,828.156,828.9339,2617.0
2023-04-06 13:20:00,831.01,832.48,831.01,832.48,1100.0,828.7744,830.2404,828.7744,830.2404,1100.0
2023-04-06 13:30:00,832.1,833.58,832.1,833.56,3702.0,829.8614,831.3374,829.8614,831.3175,3702.0
2023-04-06 13:40:00,833.44,833.44,831.55,831.75,3546.0,831.1978,831.1978,829.3129,829.5124,3546.0
2023-04-06 13:50:00,831.58,831.58,830.86,831.4,1805.0,829.3428,829.3428,828.6248,829.1633,1805.0
2023-04-06 14:00:00,831.12,831.67,831.01,831.46,1450.0,828.8841,829.4326,828.7744,829.2232,1450.0
2023-04-06 14:10:00,831.35,832.28,831.35,831.87,1907.0,829.1134,830.0409,829.1134,829.632,1907.0
2023-04-06 14:20:00,831.7,832.5,831.7,832.21,2813.0,829.4625,830.2604,829.4625,829.9711,2813.0
2023-04-06 14:30:00,832.69,832.93,832.15,832.24,5845.0,830.4498,830.6892,829.9113,830.0011,5845.0
2023-04-06 14:40:00,832.48,832.59,831.03,831.88,4700.0,830.2404,830.3501,828.7943,829.642,4700.0
2023-04-06 14:50:00,832.05,833.0,831.89,832.0,5268.0,829.8116,830.759,829.652,829.7617,5268.0
2023-04-06 15:00:00,832.33,832.58,832.06,832.19,2100.0,830.0908,830.3401,829.8215,829.9512,2100.0
2023-04-06 15:10:00,832.14,832.2,830.6,830.84,4202.0,829.9013,829.9612,828.3655,828.6048,4202.0
2023-04-06 15:20:00,830.71,831.4,830.2,831.4,5726.0,828.4752,829.1633,827.9665,829.1633,5726.0
2023-04-06 15:30:00,831.68,831.87,830.16,830.16,8078.0,829.4426,829.632,827.9266,827.9266,8078.0
2023-04-06 15:40:00,829.8,830.32,828.82,830.08,10208.0,827.5676,828.0862,826.5903,827.8469,10208.0
2023-04-06 15:50:00,830.26,830.47,827.12,828.93,42722.0,828.0264,828.2358,824.8948,826.7,42722.0
2023-04-10 09:30:00,824.37,825.25,822.34,824.01,7139.0,822.1522,823.0299,820.1277,821.7932,7139.0
2023-04-10 09:40:00,822.51,824.34,821.11,821.39,8068.0,820.2972,822.1223,818.901,819.1802,8068.0
2023-04-10 09:50:00,821.64,822.65,820.27,822.49,4521.0,819.4296,820.4369,818.0633,820.2773,4521.0
2023-04-10 10:00:00,824.16,826.07,824.03,825.25,4366.0,821.9428,823.8477,821.8131,823.0299,4366.0
2023-04-10 10:10:00,825.16,825.24,823.72,823.74,3841.0,822.9401,823.0199,821.504,821.5239,3841.0
2023-04-10 10:20:00,823.33,823.66,821.64,823.27,6218.0,821.115,821.4441,819.4296,821.0552,6218.0
2023-04-10 10:30:00,823.18,823.18,819.0,819.0,3921.0,820.9654,820.9654,816.7967,816.7967,3921.0
2023-04-10 10:40:00,820.04,820.44,817.84,818.07,2366.0,817.8339,818.2328,815.6398,815.8692,2366.0
2023-04-10 10:50:00,817.35,817.49,816.26,817.09,2609.0,815.1511,815.2907,814.064,814.8918,2609.0
2023-04-10 11:00:00,816.96,817.36,815.82,817.13,3820.0,814.7622,815.1611,813.6252,814.9317,3820.0
2023-04-10 11:10:00,817.55,818.58,817.37,818.21,1500.0,815.3506,816.3778,815.1711,816.0088,1500.0
2023-04-10 11:20:00,818.2,818.61,816.76,816.76,2716.0,815.9988,816.4077,814.5627,814.5627,2716.0
2023-04-10 11:30:00,816.81,816.81,816.81,816.81,100.0,814.6126,814.6126,814.6126,814.6126,100.0
2023-04-10 11:40:00,816.79,819.55,816.79,819.55,1412.0,814.5926,817.3452,814.5926,817.3452,1412.0
2023-04-10 11:50:00,820.14,820.14,818.36,818.54,3611.0,817.9336,817.9336,816.1584,816.3379,3611.0
2023-04-10 12:00:00,819.15,819.42,818.16,818.16,1447.0,816.9463,817.2155,815.9589,815.9589,1447.0
2023-04-10 12:10:00,817.9,819.3,817.9,819.3,2261.0,815.6996,817.0959,815.6996,817.0959,2261.0
2023-04-10 12:20:00,819.61,819.63,819.61,819.63,200.0,817.405,817.425,817.405,817.425,200.0
2023-04-10 12:30:00,819.96,819.96,818.79,818.92,2049.0,817.7541,817.7541,816.5872,816.7169,2049.0
2023-04-10 12:40:00,820.33,820.88,820.08,820.39,1552.0,818.1231,818.6716,817.8738,818.1829,1552.0
2023-04-10 12:50:00,820.28,820.28,819.73,820.15,1662.0,818.0732,818.0732,817.5247,817.9436,1662.0
2023-04-10 13:00:00,819.41,819.46,818.21,819.18,1600.0,817.2056,817.2554,816.0088,816.9762,1600.0
2023-04-10 13:10:00,819.6,821.31,819.47,820.75,600.0,817.3951,819.1005,817.2654,818.542,600.0
2023-04-10 13:20:00,820.7,821.6,820.02,820.24,3056.0,818.4921,819.3897,817.8139,818.0333,3056.0
2023-04-10 13:30:00,820.4,821.35,820.39,820.78,1018.0,818.1929,819.1403,818.1829,818.5719,1018.0
2023-04-10 13:40:00,820.55,822.5,820.54,822.33,3246.0,818.3425,820.2873,818.3325,820.1177,3246.0
2023-04-10 13:50:00,821.98,822.34,821.83,821.83,1334.0,819.7687,820.1277,819.6191,819.6191,1334.0
2023-04-10 14:00:00,821.5,821.5,820.59,821.21,2888.0,819.2899,819.2899,818.3824,819.0007,2888.0
2023-04-10 14:10:00,821.15,821.56,819.49,819.85,3166.0,818.9409,819.3498,817.2854,817.6444,3166.0
2023-04-10 14:20:00,819.71,820.01,819.25,820.0,1700.0,817.5048,817.804,817.046,817.794,1700.0
2023-04-10 14:30:00,820.84,820.84,820.01,820.01,1085.0,818.6317,818.6317,817.804,817.804,1085.0
2023-04-10 14:40:00,819.62,819.66,819.39,819.39,996.0,817.415,817.4549,817.1856,817.1856,996.0
2023-04-10 14:50:00,819.23,819.46,819.19,819.21,700.0,817.0261,817.2554,816.9862,817.0061,700.0
2023-04-10 15:00:00,819.48,819.69,818.44,819.23,2764.0,817.2754,817.4848,816.2382,817.0261,2764.0
2023-04-10 15:10:00,819.77,819.77,819.12,819.57,1010.0,817.5646,817.5646,816.9163,817.3651,1010.0
2023-04-10 15:20:00,818.96,819.13,817.85,817.85,3500.0,816.7568,816.9263,815.6498,815.6498,3500.0
2023-04-10 15:30:00,817.66,818.95,817.1,818.95,7909.0,815.4603,816.7468,814.9018,816.7468,7909.0
2023-04-10 15:40:00,818.54,820.74,818.14,820.74,11509.0,816.3379,818.532,815.939,818.532,11509.0
2023-04-10 15:50:00,820.08,823.74,819.45,823.73,31225.0,817.8738,821.5239,817.2455,821.5139,31225.0
2023-04-11 09:30:00,823.51,825.6,822.36,822.58,6406.0,821.2945,823.3789,820.1476,820.367,6406.0
2023-04-11 09:40:00,822.42,823.53,822.42,823.53,609.0,820.2075,821.3145,820.2075,821.3145,609.0
2023-04-11 09:50:00,824.79,825.37,824.41,825.37,2000.0,822.5711,823.1495,822.1921,823.1495,2000.0
2023-04-11 10:00:00,825.33,825.34,824.24,824.24,2351.0,823.1096,823.1196,822.0226,822.0226,2351.0
2023-04-11 10:10:00,824.01,824.59,823.63,823.63,2436.0,821.7932,822.3716,821.4142,821.4142,2436.0
2023-04-11 10:20:00,823.73,825.08,823.47,824.22,1600.0,821.5139,822.8603,821.2546,822.0026,1600.0
2023-04-11 10:30:00,824.06,824.06,822.37,822.67,3350.0,821.8431,821.8431,820.1576,820.4568,3350.0
2023-04-11 10:40:00,822.25,822.35,821.57,822.35,518.0,820.0379,820.1377,819.3598,820.1377,518.0
2023-04-11 10:50:00,822.63,823.32,822.63,823.32,600.0,820.4169,821.105,820.4169,821.105,600.0
2023-04-11 11:00:00,823.14,824.01,823.13,824.01,690.0,820.9255,821.7932,820.9156,821.7932,690.0
2023-04-11 11:10:00,824.01,824.48,823.84,824.19,1200.0,821.7932,822.2619,821.6237,821.9727,1200.0
2023-04-11 11:20:00,824.72,825.28,824.19,824.62,3020.0,822.5013,823.0598,821.9727,822.4016,3020.0
2023-04-11 11:30:00,824.46,824.46,823.26,823.38,2386.0,822.242,822.242,821.0452,821.1649,2386.0
2023-04-11 11:40:00,823.17,823.61,822.37,822.69,1971.0,820.9555,821.3943,820.1576,820.4767,1971.0
2023-04-11 11:50:00,822.48,822.87,822.44,822.73,800.0,820.2673,820.6563,820.2274,820.5166,800.0
2023-04-11 12:00:00,822.49,822.53,821.98,822.18,2460.0,820.2773,820.3172,819.7687,819.9681,2460.0
2023-04-11 12:10:00,823.06,823.33,822.52,822.88,3119.0,820.8457,821.115,820.3072,820.6662,3119.0
2023-04-11 12:20:00,822.86,822.86,822.03,822.03,2400.0,820.6463,820.6463,819.8185,819.8185,2400.0
2023-04-11 12:30:00,822.34,822.69,821.54,821.89,1776.0,820.1277,820.4767,819.3298,819.6789,1776.0
2023-04-11 12:40:00,822.28,822.93,822.18,822.18,3435.0,820.0678,820.7161,819.9681,819.9681,3435.0
2023-04-11 12:50:00,822.58,822.58,822.26,822.45,1800.0,820.367,820.367,820.0479,820.2374,1800.0
2023-04-11 13:00:00,822.44,823.05,822.44,823.05,1630.0,820.2274,820.8358,820.2274,820.8358,1630.0
2023-04-11 13:10:00,822.91,822.92,821.63,821.63,2420.0,820.6962,820.7061,819.4196,819.4196,2420.0
2023-04-11 13:20:00,821.2,821.76,821.2,821.76,500.0,818.9908,819.5492,818.9908,819.5492,500.0
2023-04-11 13:30:00,822.2,822.2,821.0,821.0,1492.0,819.9881,819.9881,818.7913,818.7913,1492.0
2023-04-11 13:40:00,821.64,821.64,821.64,821.64,594.0,819.4296,819.4296,819.4296,819.4296,594.0
2023-04-11 13:50:00,821.63,821.63,819.75,819.75,2317.0,819.4196,819.4196,817.5447,817.5447,2317.0
2023-04-11 14:00:00,819.75,820.58,819.75,820.13,644.0,817.5447,818.3724,817.5447,817.9236,644.0
2023-04-11 14:10:00,820.36,820.4,819.39,819.59,3178.0,818.153,818.1929,817.1856,817.3851,3178.0
2023-04-11 14:20:00,819.8,819.8,819.01,819.01,1020.0,817.5945,817.5945,816.8066,816.8066,1020.0
2023-04-11 14:30:00,819.57,820.11,819.28,819.49,1740.0,817.3651,817.9037,817.0759,817.2854,1740.0
2023-04-11 14:40:00,819.32,819.48,818.97,819.18,1680.0,817.1158,817.2754,816.7668,816.9762,1680.0
2023-04-11 14:50:00,818.83,818.95,818.27,818.34,3926.0,816.6271,816.7468,816.0686,816.1384,3926.0
2023-04-11 15:00:00,818.3,818.35,817.83,818.05,2360.0,816.0986,816.1484,815.6298,815.8492,2360.0
2023-04-11 15:10:00,818.2,818.38,817.88,818.3,2645.0,815.9988,816.1783,815.6797,816.0986,2645.0
2023-04-11 15:20:00,818.43,818.91,818.42,818.88,400.0,816.2282,816.7069,816.2182,816.677,400.0
2023-04-11 15:30:00,819.32,819.38,818.13,818.52,4225.0,817.1158,817.1756,815.929,816.318,4225.0
2023-04-11 15:40:00,818.23,818.46,817.49,817.5,6481.0,816.0287,816.2581,815.2907,815.3007,6481.0
2023-04-11 15:50:00,817.44,820.42,817.44,819.64,22472.0,815.2409,818.2129,815.2409,817.4349,22472.0
2023-04-12 09:30:00,823.75,824.96,817.64,817.64,9092.0,821.5339,822.7406,815.4403,815.4403,9092.0
2023-04-12 09:40:00,817.41,820.35,816.89,820.28,5308.0,815.2109,818.143,814.6923,818.0732,5308.0
2023-04-12 09:50:00,820.25,821.89,819.66,821.88,899.0,818.0433,819.6789,817.4549,819.6689,899.0
2023-04-12 10:00:00,821.15,822.77,821.03,822.76,2979.0,818.9409,820.5565,818.8212,820.5466,2979.0
2023-04-12 10:10:00,822.27,826.27,822.27,826.02,4499.0,820.0579,824.0471,820.0579,823.7978,4499.0
2023-04-12 10:20:00,825.69,825.7,823.94,824.05,2797.0,823.4687,823.4786,821.7234,821.8331,2797.0
2023-04-12 10:30:00,823.75,823.75,820.0,820.0,2931.0,821.5339,821.5339,817.794,817.794,2931.0
2023-04-12 10:40:00,820.08,821.5,820.04,821.3,1743.0,817.8738,819.2899,817.8339,819.0905,1743.0
2023-04-12 10:50:00,822.12,822.12,819.29,819.56,3744.0,819.9083,819.9083,817.0859,817.3552,3744.0
2023-04-12 11:00:00,819.64,820.24,819.03,819.47,1600.0,817.4349,818.0333,816.8266,817.2654,1600.0
2023-04-12 11:10:00,819.42,821.42,819.33,820.31,2496.0,817.2155,819.2102,817.1258,818.1031,2496.0
2023-04-12 11:20:00,820.7,820.7,819.71,819.71,700.0,818.4921,818.4921,817.5048,817.5048,700.0
2023-04-12 11:30:00,819.05,819.93,818.78,819.57,2000.0,816.8465,817.7242,816.5773,817.3651,2000.0
2023-04-12 11:40:00,819.51,822.2,819.51,821.74,2890.0,817.3053,819.9881,817.3053,819.5293,2890.0
2023-04-12 11:50:00,821.74,823.29,821.33,822.5,2719.0,819.5293,821.0751,819.1204,820.2873,2719.0
2023-04-12 12:00:00,823.23,823.7,822.48,822.76,1900.0,821.0153,821.484,820.2673,820.5466,1900.0
2023-04-12 12:10:00,822.55,823.1,821.55,822.24,2003.0,820.3371,820.8856,819.3398,820.028,2003.0
2023-04-12 12:20:00,822.77,825.18,822.75,824.44,5262.0,820.5565,822.96,820.5366,822.222,5262.0
2023-04-12 12:30:00,824.28,824.28,822.8,822.81,1638.0,822.0625,822.0625,820.5864,820.5964,1638.0
2023-04-12 12:40:00,823.18,823.37,822.9,822.91,1019.0,820.9654,821.1549,820.6862,820.6962,1019.0
2023-04-12 12:50:00,823.45,823.74,823.36,823.36,500.0,821.2347,821.5239,821.1449,821.1449,500.0
2023-04-12 13:00:00,823.63,824.85,823.63,824.07,2588.0,821.4142,822.6309,821.4142,821.853,2588.0
2023-04-12 13:10:00,824.2,824.2,823.33,823.9,700.0,821.9827,821.9827,821.115,821.6835,700.0
2023-04-12 13:20:00,823.28,824.09,823.28,823.6,1157.0,821.0652,821.873,821.0652,821.3843,1157.0
2023-04-12 13:30:00,824.09,824.75,823.94,824.08,4584.0,821.873,822.5312,821.7234,821.863,4584.0
2023-04-12 13:40:00,824.05,826.98,824.04,825.85,27035.0,821.8331,824.7552,821.8231,823.6282,27035.0
2023-04-12 13:50:00,825.73,827.8,825.57,826.58,12700.0,823.5086,825.573,823.349,824.3563,12700.0
2023-04-12 14:00:00,826.72,827.41,826.19,826.22,5261.0,824.4959,825.184,823.9673,823.9972,5261.0
2023-04-12 14:10:00,826.38,827.0,826.01,826.99,2250.0,824.1568,824.7751,823.7878,824.7652,2250.0
2023-04-12 14:20:00,827.31,827.31,824.6,824.6,4315.0,825.0843,825.0843,822.3816,822.3816,4315.0
2023-04-12 14:30:00,824.05,824.35,822.59,823.15,2571.0,821.8331,822.1323,820.377,820.9355,2571.0
2023-04-12 14:40:00,823.17,823.55,820.69,821.96,30507.0,820.9555,821.3344,818.4821,819.7487,30507.0
2023-04-12 14:50:00,822.04,822.46,821.2,822.11,1498.0,819.8285,820.2474,818.9908,819.8983,1498.0
2023-04-12 15:00:00,822.51,822.61,820.73,821.6,2597.0,820.2972,820.397,818.522,819.3897,2597.0
2023-04-12 15:10:00,821.19,821.19,818.24,819.39,4702.0,818.9808,818.9808,816.0387,817.1856,4702.0
2023-04-12 15:20:00,819.92,820.08,819.2,820.08,3091.0,817.7142,817.8738,816.9961,817.8738,3091.0
2023-04-12 15:30:00,819.85,820.78,819.24,819.67,2645.0,817.6444,818.5719,817.036,817.4649,2645.0
2023-04-12 15:40:00,820.27,821.28,820.27,820.38,3489.0,818.0633,819.0705,818.0633,818.173,3489.0
2023-04-12 15:50:00,820.1,821.17,819.4,820.43,9712.0,817.8937,818.9608,817.1956,818.2228,9712.0
2023-04-13 09:30:00,822.45,823.48,822.45,823.48,3365.0,820.2374,821.2646,820.2374,821.2646,3365.0
2023-04-13 09:40:00,824.49,825.99,824.48,825.99,2300.0,822.2719,823.7679,822.2619,823.7679,2300.0
2023-04-13 09:50:00,825.66,828.27,824.84,827.34,6309.0,823.4388,826.0417,822.621,825.1142,6309.0
2023-04-13 10:00:00,827.38,829.34,827.24,827.24,26328.0,825.1541,827.1089,825.0145,825.0145,26328.0
2023-04-13 10:10:00,827.98,830.91,827.23,830.45,13311.0,825.7525,828.6746,825.0045,828.2159,13311.0
2023-04-13 10:20:00,829.93,830.61,829.36,830.38,5178.0,827.6973,828.3754,827.1288,828.1461,5178.0
2023-04-13 10:30:00,830.29,831.29,829.8,830.17,4817.0,828.0563,829.0536,827.5676,827.9366,4817.0
2023-04-13 10:40:00,829.55,829.9,828.86,829.18,2302.0,827.3183,827.6673,826.6301,826.9493,2302.0
2023-04-13 10:50:00,829.16,829.16,826.87,828.59,7738.0,826.9293,826.9293,824.6455,826.3609,7738.0
2023-04-13 11:00:00,828.92,829.6,828.52,828.8,4947.0,826.69,827.3682,826.2911,826.5703,4947.0
2023-04-13 11:10:00,829.21,829.96,828.78,829.51,5469.0,826.9792,827.7272,826.5504,827.2784,5469.0
2023-04-13 11:20:00,830.0,833.0,830.0,833.0,4832.0,827.7671,830.759,827.7671,830.759,4832.0
2023-04-13 11:30:00,833.26,833.26,832.59,833.02,1700.0,831.0183,831.0183,830.3501,830.779,1700.0
2023-04-13 11:40:00,833.25,834.12,833.1,833.75,2555.0,831.0083,831.876,830.8587,831.507,2555.0
2023-04-13 11:50:00,833.27,833.27,832.29,832.5,1013.0,831.0283,831.0283,830.0509,830.2604,1013.0
2023-04-13 12:00:00,832.24,832.24,830.87,831.72,4761.0,830.0011,830.0011,828.6347,829.4825,4761.0
2023-04-13 12:10:00,832.5,833.05,832.5,832.6,1871.0,830.2604,830.8089,830.2604,830.3601,1871.0
2023-04-13 12:20:00,832.51,832.87,831.86,832.78,4634.0,830.2703,830.6294,829.6221,830.5396,4634.0
2023-04-13 12:30:00,832.68,832.68,831.42,831.42,1015.0,830.4399,830.4399,829.1833,829.1833,1015.0
2023-04-13 12:40:00,831.13,831.29,830.8,831.0,1595.0,828.894,829.0536,828.5649,828.7644,1595.0
2023-04-13 12:50:00,831.26,831.26,830.49,830.5,1316.0,829.0237,829.0237,828.2558,828.2657,1316.0
2023-04-13 13:00:00,830.23,830.74,830.07,830.5,2030.0,827.9965,828.5051,827.8369,828.2657,2030.0
2023-04-13 13:10:00,830.91,831.26,830.65,830.81,1808.0,828.6746,829.0237,828.4153,828.5749,1808.0
2023-04-13 13:20:00,830.4,830.65,829.79,830.65,904.0,828.166,828.4153,827.5576,828.4153,904.0
2023-04-13 13:30:00,830.36,831.16,830.36,831.16,1064.0,828.1261,828.924,828.1261,828.924,1064.0
2023-04-13 13:40:00,831.15,832.23,830.99,831.2,3150.0,828.914,829.9911,828.7544,828.9638,3150.0
2023-04-13 13:50:00,831.25,831.64,830.3,830.47,5352.0,829.0137,829.4027,828.0663,828.2358,5352.0
2023-04-13 14:00:00,830.12,830.89,829.92,830.88,1900.0,827.8868,828.6547,827.6873,828.6447,1900.0
2023-04-13 14:10:00,831.27,831.62,830.79,831.62,1300.0,829.0337,829.3827,828.555,829.3827,1300.0
2023-04-13 14:20:00,832.03,832.03,829.98,829.98,2965.0,829.7916,829.7916,827.7471,827.7471,2965.0
2023-04-13 14:30:00,830.55,832.19,830.43,832.03,1100.0,828.3156,829.9512,828.1959,829.7916,1100.0
2023-04-13 14:40:00,832.46,832.46,830.64,831.63,2293.0,830.2205,830.2205,828.4054,829.3927,2293.0
2023-04-13 14:50:00,831.55,832.02,831.24,831.59,2502.0,829.3129,829.7816,829.0037,829.3528,2502.0
2023-04-13 15:00:00,831.0,831.59,830.26,830.69,3908.0,828.7644,829.3528,828.0264,828.4552,3908.0
2023-04-13 15:10:00,830.6,831.4,830.6,831.4,2904.0,828.3655,829.1633,828.3655,829.1633,2904.0
2023-04-13 15:20:00,831.46,832.63,831.32,832.47,9392.0,829.2232,830.39,829.0835,830.2304,9392.0
2023-04-13 15:30:00,832.35,833.7,832.04,833.24,7775.0,830.1108,831.4571,829.8016,830.9984,7775.0
2023-04-13 15:40:00,832.96,832.96,829.94,830.09,10069.0,830.7191,830.7191,827.7072,827.8568,10069.0
2023-04-13 15:50:00,829.94,831.22,829.12,830.35,34163.0,827.7072,828.9838,826.8894,828.1161,34163.0
2023-04-14 09:30:00,828.84,830.94,827.0,830.94,9851.0,826.6102,828.7045,824.7751,828.7045,9851.0
2023-04-14 09:40:00,830.63,831.34,829.16,829.16,3000.0,828.3954,829.1035,826.9293,826.9293,3000.0
2023-04-14 09:50:00,829.13,829.43,828.0,828.5,3867.0,826.8994,827.1986,825.7725,826.2711,3867.0
2023-04-14 10:00:00,828.51,830.34,826.44,826.44,5656.0,826.2811,828.1062,824.2167,824.2167,5656.0
2023-04-14 10:10:00,826.9,826.9,823.66,824.57,13750.0,824.6754,824.6754,821.4441,822.3517,13750.0
2023-04-14 10:20:00,824.8,825.44,823.71,824.45,2810.0,822.5811,823.2193,821.494,822.232,2810.0
2023-04-14 10:30:00,824.51,826.98,824.16,825.96,5499.0,822.2918,824.7552,821.9428,823.7379,5499.0
2023-04-14 10:40:00,825.9,828.08,825.52,825.86,13058.0,823.6781,825.8522,823.2991,823.6382,13058.0
2023-04-14 10:50:00,824.77,825.7,823.5,824.77,5359.0,822.5511,823.4786,821.2846,822.5511,5359.0
2023-04-14 11:00:00,825.01,825.83,824.71,825.83,1500.0,822.7905,823.6083,822.4913,823.6083,1500.0
2023-04-14 11:10:00,825.68,825.93,824.71,825.22,3381.0,823.4587,823.708,822.4913,822.9999,3381.0
2023-04-14 11:20:00,825.39,825.39,824.2,824.21,5970.0,823.1695,823.1695,821.9827,821.9927,5970.0
2023-04-14 11:30:00,824.32,824.94,823.24,823.55,2940.0,822.1024,822.7207,821.0253,821.3344,2940.0
2023-04-14 11:40:00,824.0,825.25,823.68,823.68,2232.0,821.7832,823.0299,821.4641,821.4641,2232.0
2023-04-14 11:50:00,823.48,824.66,823.25,823.68,3011.0,821.2646,822.4414,821.0352,821.4641,3011.0
2023-04-14 12:00:00,823.44,824.68,823.0,823.19,17638.0,821.2247,822.4614,820.7859,820.9754,17638.0
2023-04-14 12:10:00,823.19,823.34,822.44,822.71,2967.0,820.9754,821.125,820.2274,820.4967,2967.0
2023-04-14 12:20:00,823.11,825.0,823.11,824.73,5954.0,820.8956,822.7805,820.8956,822.5113,5954.0
2023-04-14 12:30:00,824.55,824.79,823.45,823.45,7113.0,822.3317,822.5711,821.2347,821.2347,7113.0
2023-04-14 12:40:00,823.57,823.73,822.99,823.0,2510.0,821.3544,821.5139,820.7759,820.7859,2510.0
2023-04-14 12:50:00,823.26,823.65,822.13,822.13,2758.0,821.0452,821.4342,819.9183,819.9183,2758.0
2023-04-14 13:00:00,821.88,824.69,821.88,824.14,2657.0,819.6689,822.4714,819.6689,821.9228,2657.0
2023-04-14 13:10:00,824.6,824.78,824.17,824.18,4600.0,822.3816,822.5611,821.9528,821.9627,4600.0
2023-04-14 13:20:00,824.26,824.57,823.56,823.56,926.0,822.0425,822.3517,821.3444,821.3444,926.0
2023-04-14 13:30:00,823.52,823.87,823.19,823.58,800.0,821.3045,821.6536,820.9754,821.3643,800.0
2023-04-14 13:40:00,824.44,824.56,823.71,824.32,1600.0,822.222,822.3417,821.494,822.1024,1600.0
2023-04-14 13:50:00,824.5,826.02,824.5,825.92,4721.0,822.2819,823.7978,822.2819,823.6981,4721.0
2023-04-14 14:00:00,825.63,825.63,824.83,825.49,805.0,823.4088,823.4088,822.611,823.2692,805.0
2023-04-14 14:10:00,825.33,826.47,825.33,826.47,1806.0,823.1096,824.2466,823.1096,824.2466,1806.0
2023-04-14 14:20:00,826.41,827.38,826.34,826.41,2262.0,824.1867,825.1541,824.1169,824.1867,2262.0
2023-04-14 14:30:00,826.75,827.57,826.43,827.51,6999.0,824.5258,825.3436,824.2067,825.2838,6999.0
2023-04-14 14:40:00,827.77,828.59,827.75,828.59,2275.0,825.5431,826.3609,825.5231,826.3609,2275.0
2023-04-14 14:50:00,828.72,829.22,828.49,828.91,1493.0,826.4905,826.9892,826.2611,826.68,1493.0
2023-04-14 15:00:00,828.79,828.79,828.18,828.18,2519.0,826.5603,826.5603,825.952,825.952,2519.0
2023-04-14 15:10:00,828.25,828.26,827.26,827.62,1313.0,826.0218,826.0318,825.0344,825.3935,1313.0
2023-04-14 15:20:00,828.01,828.99,827.88,828.84,2400.0,825.7824,826.7598,825.6528,826.6102,2400.0
2023-04-14 15:30:00,828.7,829.51,828.58,829.33,4733.0,826.4706,827.2784,826.3509,827.0989,4733.0
2023-04-14 15:40:00,829.37,829.93,828.55,829.08,6233.0,827.1388,827.6973,826.321,826.8496,6233.0
2023-04-14 15:50:00,828.59,829.75,827.85,829.26,26253.0,826.3609,827.5178,825.6229,827.0291,26253.0
2023-04-17 09:30:00,833.62,833.62,830.09,831.72,4748.0,831.3773,831.3773,827.8568,829.4825,4748.0
2023-04-17 09:40:00,830.83,831.6,828.18,828.79,3401.0,828.5948,829.3628,825.952,826.5603,3401.0
2023-04-17 09:50:00,828.65,829.75,828.13,828.78,1000.0,826.4207,827.5178,825.9021,826.5504,1000.0
2023-04-17 10:00:00,828.27,829.35,827.61,828.5,1950.0,826.0417,827.1188,825.3835,826.2711,1950.0
2023-04-17 10:10:00,829.29,830.74,829.29,830.74,800.0,827.059,828.5051,827.059,828.5051,800.0
2023-04-17 10:20:00,830.15,830.3,829.25,829.3,1100.0,827.9167,828.0663,827.0191,827.069,1100.0
2023-04-17 10:30:00,828.61,829.6,827.87,827.87,1668.0,826.3808,827.3682,825.6428,825.6428,1668.0
2023-04-17 10:40:00,827.17,827.84,827.17,827.49,1210.0,824.9447,825.6129,824.9447,825.2638,1210.0
2023-04-17 10:50:00,827.62,827.62,825.96,826.01,2300.0,825.3935,825.3935,823.7379,823.7878,2300.0
2023-04-17 11:00:00,825.93,826.82,825.93,826.82,2261.0,823.708,824.5956,823.708,824.5956,2261.0
2023-04-17 11:10:00,826.59,826.59,825.05,825.25,2395.0,824.3663,824.3663,822.8304,823.0299,2395.0
2023-04-17 11:20:00,825.02,826.2,825.02,825.55,1100.0,822.8005,823.9773,822.8005,823.329,1100.0
2023-04-17 11:30:00,825.61,825.61,823.66,823.67,1121.0,823.3889,823.3889,821.4441,821.4541,1121.0
2023-04-17 11:40:00,822.32,822.95,821.58,822.77,3438.0,820.1077,820.736,819.3697,820.5565,3438.0
2023-04-17 11:50:00,823.37,823.38,821.74,823.01,4046.0,821.1549,821.1649,819.5293,820.7959,4046.0
2023-04-17 12:00:00,823.03,823.18,822.61,822.72,1150.0,820.8158,820.9654,820.397,820.5067,1150.0
2023-04-17 12:10:00,822.45,823.0,822.04,822.63,1859.0,820.2374,820.7859,819.8285,820.4169,1859.0
2023-04-17 12:20:00,822.87,822.87,822.84,822.84,600.0,820.6563,820.6563,820.6263,820.6263,600.0
2023-04-17 12:30:00,822.58,822.58,821.7,822.11,2452.0,820.367,820.367,819.4894,819.8983,2452.0
2023-04-17 12:40:00,822.29,822.34,820.53,820.53,1726.0,820.0778,820.1277,818.3226,818.3226,1726.0
2023-04-17 12:50:00,820.53,821.09,820.52,820.56,1530.0,818.3226,818.881,818.3126,818.3525,1530.0
2023-04-17 13:00:00,820.88,820.88,819.3,819.3,1310.0,818.6716,818.6716,817.0959,817.0959,1310.0
2023-04-17 13:10:00,819.0,819.83,819.0,819.7,1909.0,816.7967,817.6244,816.7967,817.4948,1909.0
2023-04-17 13:20:00,819.33,819.77,818.65,819.37,2016.0,817.1258,817.5646,816.4476,817.1657,2016.0
2023-04-17 13:30:00,820.54,821.91,820.04,821.21,2850.0,818.3325,819.6988,817.8339,819.0007,2850.0
2023-04-17 13:40:00,821.6,822.02,821.43,821.43,1300.0,819.3897,819.8085,819.2201,819.2201,1300.0
2023-04-17 13:50:00,821.51,821.94,820.6,821.94,1544.0,819.2999,819.7288,818.3924,819.7288,1544.0
2023-04-17 14:00:00,821.56,821.77,820.97,821.73,1810.0,819.3498,819.5592,818.7614,819.5193,1810.0
2023-04-17 14:10:00,821.54,822.18,821.51,821.86,1200.0,819.3298,819.9681,819.2999,819.649,1200.0
2023-04-17 14:20:00,821.73,822.03,821.48,821.49,500.0,819.5193,819.8185,819.27,819.28,500.0
2023-04-17 14:30:00,821.49,822.17,821.49,821.97,1900.0,819.28,819.9581,819.28,819.7587,1900.0
2023-04-17 14:40:00,821.85,822.23,821.73,821.94,3300.0,819.639,820.018,819.5193,819.7288,3300.0
2023-04-17 14:50:00,821.93,822.13,819.78,821.09,13953.0,819.7188,819.9183,817.5746,818.881,13953.0
2023-04-17 15:00:00,820.67,821.11,820.6,820.6,1097.0,818.4622,818.901,818.3924,818.3924,1097.0
2023-04-17 15:10:00,820.25,820.4,819.48,820.3,1988.0,818.0433,818.1929,817.2754,818.0932,1988.0
2023-04-17 15:20:00,820.6,821.49,820.6,821.2,700.0,818.3924,819.28,818.3924,818.9908,700.0
2023-04-17 15:30:00,821.53,821.87,820.59,820.59,3703.0,819.3199,819.659,818.3824,818.3824,3703.0
2023-04-17 15:40:00,820.62,821.15,820.09,820.61,3440.0,818.4123,818.9409,817.8837,818.4023,3440.0
2023-04-17 15:50:00,820.4,820.51,819.01,819.92,34681.0,818.1929,818.3026,816.8066,817.7142,34681.0
2023-04-18 09:30:00,822.17,823.38,812.61,813.31,35166.0,819.9581,821.1649,810.4239,811.122,35166.0
2023-04-18 09:40:00,812.62,813.09,808.58,811.43,7947.0,810.4338,810.9026,806.4047,809.247,7947.0
2023-04-18 09:50:00,810.87,811.87,809.68,810.04,9881.0,808.6885,809.6859,807.5017,807.8608,9881.0
2023-04-18 10:00:00,811.18,812.29,808.0,808.0,6734.0,808.9977,810.1047,805.8263,805.8263,6734.0
2023-04-18 10:10:00,808.79,809.28,807.43,807.43,10096.0,806.6141,807.1028,805.2578,805.2578,10096.0
2023-04-18 10:20:00,807.45,809.08,806.39,807.4,13999.0,805.2777,806.9034,804.2206,805.2279,13999.0
2023-04-18 10:30:00,807.14,807.66,805.02,805.75,10026.0,804.9686,805.4872,802.8543,803.5823,10026.0
2023-04-18 10:40:00,805.65,806.92,805.41,806.78,4990.0,803.4826,804.7492,803.2432,804.6095,4990.0
2023-04-18 10:50:00,806.78,808.15,806.77,808.15,2196.0,804.6095,805.9759,804.5996,805.9759,2196.0
2023-04-18 11:00:00,807.88,808.89,807.83,808.07,5270.0,805.7066,806.7139,805.6567,805.8961,5270.0
2023-04-18 11:10:00,807.64,809.3,807.64,808.18,3118.0,805.4672,807.1228,805.4672,806.0058,3118.0
2023-04-18 11:20:00,807.86,808.05,805.56,806.11,3545.0,805.6866,805.8761,803.3928,803.9413,3545.0
2023-04-18 11:30:00,805.94,807.68,805.55,806.82,2319.0,803.7718,805.5071,803.3829,804.6494,2319.0
2023-04-18 11:40:00,806.74,807.49,805.91,806.9,3500.0,804.5697,805.3176,803.7419,804.7292,3500.0
2023-04-18 11:50:00,806.17,806.62,806.15,806.3,700.0,804.0012,804.45,803.9812,804.1308,700.0
2023-04-18 12:00:00,806.65,807.59,806.16,806.85,1925.0,804.4799,805.4174,803.9912,804.6794,1925.0
2023-04-18 12:10:00,806.89,806.92,805.66,806.36,3502.0,804.7193,804.7492,803.4926,804.1907,3502.0
2023-04-18 12:20:00,806.49,806.68,805.47,806.29,4600.0,804.3203,804.5098,803.3031,804.1209,4600.0
2023-04-18 12:30:00,806.07,806.11,805.65,805.82,1700.0,803.9015,803.9413,803.4826,803.6521,1700.0
2023-04-18 12:40:00,805.49,806.19,805.3,806.19,1200.0,803.323,804.0211,803.1335,804.0211,1200.0
2023-04-18 12:50:00,806.62,806.62,805.66,806.38,2198.0,804.45,804.45,803.4926,804.2106,2198.0
2023-04-18 13:00:00,806.22,807.56,806.22,807.05,1500.0,804.0511,805.3874,804.0511,804.8788,1500.0
2023-04-18 13:10:00,806.92,806.92,805.5,805.63,3680.0,804.7492,804.7492,803.333,803.4626,3680.0
2023-04-18 13:20:00,805.79,805.85,804.15,804.75,1553.0,803.6222,803.682,801.9866,802.585,1553.0
2023-04-18 13:30:00,804.58,806.27,804.58,806.27,1600.0,802.4155,804.1009,802.4155,804.1009,1600.0
2023-04-18 13:40:00,806.04,806.6,806.04,806.42,1964.0,803.8715,804.43,803.8715,804.2505,1964.0
2023-04-18 13:50:00,806.36,806.7,805.54,805.8,2200.0,804.1907,804.5298,803.3729,803.6322,2200.0
2023-04-18 14:00:00,805.32,806.76,805.3,806.76,2941.0,803.1535,804.5896,803.1335,804.5896,2941.0
2023-04-18 14:10:00,806.64,807.0,806.05,806.79,2288.0,804.4699,804.829,803.8815,804.6195,2288.0
2023-04-18 14:20:00,806.64,807.55,806.64,807.28,1362.0,804.4699,805.3775,804.4699,805.1082,1362.0
2023-04-18 14:30:00,806.84,806.93,806.62,806.93,1406.0,804.6694,804.7591,804.45,804.7591,1406.0
2023-04-18 14:40:00,807.02,807.04,806.05,807.02,4736.0,804.8489,804.8688,803.8815,804.8489,4736.0
2023-04-18 14:50:00,807.17,807.49,807.01,807.09,1123.0,804.9985,805.3176,804.8389,804.9187,1123.0
2023-04-18 15:00:00,807.0,807.5,806.76,806.76,4196.0,804.829,805.3276,804.5896,804.5896,4196.0
2023-04-18 15:10:00,806.31,806.31,805.92,806.11,1149.0,804.1408,804.1408,803.7519,803.9413,1149.0
2023-04-18 15:20:00,806.01,806.76,805.9,806.38,3949.0,803.8416,804.5896,803.7319,804.2106,3949.0
2023-04-18 15:30:00,806.51,807.84,806.51,807.58,4370.0,804.3403,805.6667,804.3403,805.4074,4370.0
2023-04-18 15:40:00,807.45,808.66,807.38,807.9,11832.0,805.2777,806.4845,805.2079,805.7265,11832.0
2023-04-18 15:50:00,807.72,808.88,807.42,807.7,29946.0,805.547,806.7039,805.2478,805.5271,29946.0
2023-04-19 09:30:00,805.66,808.34,803.52,804.74,7541.0,803.4926,806.1653,801.3583,802.575,7541.0
2023-04-19 09:40:00,804.25,806.03,803.97,804.72,2845.0,802.0864,803.8616,801.8071,802.5551,2845.0
2023-04-19 09:50:00,805.54,807.68,805.54,807.68,3399.0,803.3729,805.5071,803.3729,805.5071,3399.0
2023-04-19 10:00:00,807.46,807.46,805.93,805.93,1200.0,805.2877,805.2877,803.7618,803.7618,1200.0
2023-04-19 10:10:00,806.75,806.85,805.56,805.56,2295.0,804.5796,804.6794,803.3928,803.3928,2295.0
2023-04-19 10:20:00,805.77,808.2,805.77,808.09,1200.0,803.6023,806.0257,803.6023,805.916,1200.0
2023-04-19 10:30:00,807.49,807.87,806.31,806.36,1249.0,805.3176,805.6966,804.1408,804.1907,1249.0
2023-04-19 10:40:00,806.46,807.62,806.44,806.44,1100.0,804.2904,805.4473,804.2705,804.2705,1100.0
2023-04-19 10:50:00,806.48,807.05,805.97,806.73,2024.0,804.3104,804.8788,803.8017,804.5597,2024.0
2023-04-19 11:00:00,806.83,806.93,805.77,806.16,4643.0,804.6594,804.7591,803.6023,803.9912,4643.0
2023-04-19 11:10:00,807.15,808.81,806.8,808.81,7809.0,804.9786,806.6341,804.6295,806.6341,7809.0
2023-04-19 11:20:00,808.57,808.91,806.3,806.3,3883.0,806.3947,806.7338,804.1308,804.1308,3883.0
2023-04-19 11:30:00,805.83,806.62,805.83,806.62,400.0,803.6621,804.45,803.6621,804.45,400.0
2023-04-19 11:40:00,806.56,806.57,805.87,806.22,2642.0,804.3901,804.4001,803.702,804.0511,2642.0
2023-04-19 11:50:00,807.04,807.36,807.03,807.05,894.0,804.8688,805.188,804.8589,804.8788,894.0
2023-04-19 12:00:00,807.18,807.69,806.48,806.6,878.0,805.0085,805.5171,804.3104,804.43,878.0
2023-04-19 12:10:00,806.02,806.53,806.0,806.1,1119.0,803.8516,804.3602,803.8316,803.9314,1119.0
2023-04-19 12:20:00,806.1,806.16,805.74,805.92,1300.0,803.9314,803.9912,803.5723,803.7519,1300.0
2023-04-19 12:30:00,806.03,806.03,805.84,805.84,436.0,803.8616,803.8616,803.6721,803.6721,436.0
2023-04-19 12:40:00,805.55,805.78,805.3,805.33,705.0,803.3829,803.6122,803.1335,803.1634,705.0
2023-04-19 12:50:00,805.74,805.81,805.56,805.56,800.0,803.5723,803.6422,803.3928,803.3928,800.0
2023-04-19 13:00:00,805.78,805.84,805.78,805.84,200.0,803.6122,803.6721,803.6122,803.6721,200.0
2023-04-19 13:10:00,806.05,806.22,805.69,805.69,2583.0,803.8815,804.0511,803.5225,803.5225,2583.0
2023-04-19 13:20:00,806.21,806.83,806.05,806.83,986.0,804.0411,804.6594,803.8815,804.6594,986.0
2023-04-19 13:30:00,807.17,807.17,806.8,806.81,337.0,804.9985,804.9985,804.6295,804.6395,337.0
2023-04-19 13:40:00,806.57,807.0,806.57,806.9,1000.0,804.4001,804.829,804.4001,804.7292,1000.0
2023-04-19 13:50:00,806.95,807.27,806.92,807.17,1338.0,804.7791,805.0982,804.7492,804.9985,1338.0
2023-04-19 14:00:00,807.32,807.34,806.44,806.96,1820.0,805.1481,805.168,804.2705,804.7891,1820.0
2023-04-19 14:10:00,806.75,806.87,806.44,806.44,869.0,804.5796,804.6993,804.2705,804.2705,869.0
2023-04-19 14:20:00,806.69,806.69,806.02,806.18,1966.0,804.5198,804.5198,803.8516,804.0112,1966.0
2023-04-19 14:30:00,806.56,807.02,806.56,807.02,1592.0,804.3901,804.8489,804.3901,804.8489,1592.0
2023-04-19 14:40:00,807.31,807.31,806.74,806.74,1186.0,805.1381,805.1381,804.5697,804.5697,1186.0
2023-04-19 14:50:00,806.58,806.94,805.86,805.86,3821.0,804.4101,804.7691,803.692,803.692,3821.0
2023-04-19 15:00:00,806.03,806.6,805.56,806.6,2244.0,803.8616,804.43,803.3928,804.43,2244.0
2023-04-19 15:10:00,806.64,807.06,806.18,807.06,4700.0,804.4699,804.8888,804.0112,804.8888,4700.0
2023-04-19 15:20:00,807.87,808.92,807.64,808.92,4233.0,805.6966,806.7438,805.4672,806.7438,4233.0
2023-04-19 15:30:00,808.95,810.17,808.67,808.69,9900.0,806.7737,807.9904,806.4945,806.5144,9900.0
2023-04-19 15:40:00,808.96,809.63,808.12,808.85,9798.0,806.7837,807.4519,805.9459,806.674,9798.0
2023-04-19 15:50:00,808.87,809.17,807.45,808.83,27066.0,806.6939,806.9931,805.2777,806.654,27066.0
2023-04-20 09:30:00,805.42,805.62,802.02,802.7,13853.0,803.2532,803.4527,799.8624,800.5405,13853.0
2023-04-20 09:40:00,803.32,804.56,799.03,801.89,25682.0,801.1589,802.3955,796.8804,799.7327,25682.0
2023-04-20 09:50:00,801.53,803.69,800.91,803.4,9898.0,799.3737,801.5279,798.7553,801.2386,9898.0
2023-04-20 10:00:00,804.33,804.33,800.88,802.26,20013.0,802.1661,802.1661,798.7254,800.1017,20013.0
2023-04-20 10:10:00,803.03,804.56,802.08,802.91,5434.0,800.8696,802.3955,799.9222,800.75,5434.0
2023-04-20 10:20:00,802.96,803.19,801.98,802.61,2261.0,800.7998,801.0292,799.8225,800.4508,2261.0
2023-04-20 10:30:00,802.87,803.28,802.26,802.26,2345.0,800.7101,801.119,800.1017,800.1017,2345.0
2023-04-20 10:40:00,802.14,802.91,801.69,801.69,3404.0,799.982,800.75,799.5332,799.5332,3404.0
2023-04-20 10:50:00,801.91,802.01,800.78,802.01,5340.0,799.7526,799.8524,798.6257,799.8524,5340.0
2023-04-20 11:00:00,801.94,802.55,801.8,801.91,2759.0,799.7826,800.3909,799.6429,799.7526,2759.0
2023-04-20 11:10:00,802.04,802.22,801.34,802.22,2979.0,799.8823,800.0618,799.1842,800.0618,2979.0
2023-04-20 11:20:00,801.85,802.38,801.85,801.85,1836.0,799.6928,800.2214,799.6928,799.6928,1836.0
2023-04-20 11:30:00,801.85,802.44,801.8,801.8,2447.0,799.6928,800.2812,799.6429,799.6429,2447.0
2023-04-20 11:40:00,801.52,802.68,801.52,802.34,1741.0,799.3637,800.5206,799.3637,800.1815,1741.0
2023-04-20 11:50:00,802.46,802.87,801.89,802.85,1000.0,800.3012,800.7101,799.7327,800.6901,1000.0
2023-04-20 12:00:00,802.75,804.45,802.5,803.29,3970.0,800.5904,802.2858,800.3411,801.1289,3970.0
2023-04-20 12:10:00,803.66,803.96,802.82,802.98,2312.0,801.4979,801.7971,800.6602,800.8198,2312.0
2023-04-20 12:20:00,803.19,803.19,801.79,802.1,947.0,801.0292,801.0292,799.633,799.9421,947.0
2023-04-20 12:30:00,802.04,803.23,802.03,802.97,1400.0,799.8823,801.0691,799.8723,800.8098,1400.0
2023-04-20 12:40:00,803.16,803.39,802.89,803.38,500.0,800.9993,801.2287,800.73,801.2187,500.0
2023-04-20 12:50:00,803.38,804.6,803.38,804.6,800.0,801.2187,802.4354,801.2187,802.4354,800.0
2023-04-20 13:00:00,804.87,805.55,802.96,802.98,2901.0,802.7047,803.3829,800.7998,800.8198,2901.0
2023-04-20 13:10:00,802.96,803.3,802.95,803.12,700.0,800.7998,801.1389,800.7898,800.9594,700.0
2023-04-20 13:20:00,802.95,804.86,802.89,804.85,3300.0,800.7898,802.6947,800.73,802.6847,3300.0
2023-04-20 13:30:00,804.64,804.72,804.37,804.72,1000.0,802.4753,802.5551,802.206,802.5551,1000.0
2023-04-20 13:40:00,804.84,804.84,804.41,804.84,1000.0,802.6748,802.6748,802.2459,802.6748,1000.0
2023-04-20 13:50:00,804.99,805.32,804.69,805.32,2804.0,802.8244,803.1535,802.5252,803.1535,2804.0
2023-04-20 14:00:00,804.59,804.83,803.44,803.45,1811.0,802.4254,802.6648,801.2785,801.2885,1811.0
2023-04-20 14:10:00,803.5,803.51,801.94,802.25,4268.0,801.3384,801.3483,799.7826,800.0917,4268.0
2023-04-20 14:20:00,802.33,802.88,801.71,801.75,2328.0,800.1715,800.72,799.5532,799.5931,2328.0
2023-04-20 14:30:00,801.47,801.47,799.52,799.76,2946.0,799.3138,799.3138,797.3691,797.6084,2946.0
2023-04-20 14:40:00,799.8,800.23,798.47,798.47,9433.0,797.6483,798.0772,796.3219,796.3219,9433.0
2023-04-20 14:50:00,798.87,799.37,798.87,799.19,2674.0,796.7208,797.2195,796.7208,797.04,2674.0
2023-04-20 15:00:00,799.01,799.18,797.98,798.44,4691.0,796.8604,797.03,795.8332,796.292,4691.0
2023-04-20 15:10:00,798.33,799.24,796.86,796.86,4519.0,796.1823,797.0898,794.7162,794.7162,4519.0
2023-04-20 15:20:00,797.49,797.84,796.82,797.84,4903.0,795.3445,795.6936,794.6763,795.6936,4903.0
2023-04-20 15:30:00,798.38,798.42,797.3,797.63,10410.0,796.2321,796.272,795.155,795.4842,10410.0
2023-04-20 15:40:00,797.66,797.66,796.44,796.78,8515.0,795.5141,795.5141,794.2974,794.6364,8515.0
2023-04-20 15:50:00,796.53,798.64,796.23,798.45,26375.0,794.3871,796.4914,794.0879,796.302,26375.0
2023-04-21 09:30:00,798.42,801.62,797.25,800.75,22735.0,796.272,799.4634,795.1052,798.5958,22735.0
2023-04-21 09:40:00,800.92,803.78,800.52,801.7,9637.0,798.7653,801.6176,798.3664,799.5432,9637.0
2023-04-21 09:50:00,801.18,802.0,800.51,801.66,5217.0,799.0246,799.8424,798.3564,799.5033,5217.0
2023-04-21 10:00:00,802.33,802.33,799.85,800.91,4732.0,800.1715,800.1715,797.6982,798.7553,4732.0
2023-04-21 10:10:00,800.96,804.72,800.85,804.41,3340.0,798.8052,802.5551,798.6955,802.2459,3340.0
2023-04-21 10:20:00,804.42,804.72,802.69,803.88,5674.0,802.2559,802.5551,800.5305,801.7173,5674.0
2023-04-21 10:30:00,803.37,803.37,800.89,802.65,7104.0,801.2087,801.2087,798.7354,800.4907,7104.0
2023-04-21 10:40:00,802.54,802.55,799.07,799.28,8250.0,800.381,800.3909,796.9203,797.1297,8250.0
2023-04-21 10:50:00,799.5,800.0,799.07,799.65,2141.0,797.3491,797.8478,796.9203,797.4987,2141.0
2023-04-21 11:00:00,799.64,800.84,799.64,800.84,8846.0,797.4888,798.6855,797.4888,798.6855,8846.0
2023-04-21 11:10:00,801.23,801.4,800.34,800.79,3000.0,799.0745,799.244,798.1869,798.6357,3000.0
2023-04-21 11:20:00,801.0,801.0,799.67,799.68,1200.0,798.8451,798.8451,797.5187,797.5286,1200.0
2023-04-21 11:30:00,799.53,799.74,798.74,798.74,3520.0,797.3791,797.5885,796.5912,796.5912,3520.0
2023-04-21 11:40:00,799.2,800.52,799.19,799.22,24100.0,797.0499,798.3664,797.04,797.0699,24100.0
2023-04-21 11:50:00,798.88,800.17,798.87,800.04,3400.0,796.7308,798.0173,796.7208,797.8877,3400.0
2023-04-21 12:00:00,800.51,800.99,799.98,800.43,1700.0,798.3564,798.8351,797.8278,798.2766,1700.0
2023-04-21 12:10:00,800.57,802.03,800.56,801.91,2132.0,798.4163,799.8723,798.4063,799.7526,2132.0
2023-04-21 12:20:00,801.6,802.04,801.56,801.56,1624.0,799.4435,799.8823,799.4036,799.4036,1624.0
2023-04-21 12:30:00,800.76,801.12,800.56,801.12,700.0,798.6057,798.9648,798.4063,798.9648,700.0
2023-04-21 12:40:00,801.39,802.05,801.39,802.05,1947.0,799.234,799.8923,799.234,799.8923,1947.0
2023-04-21 12:50:00,801.55,801.76,800.84,801.04,3341.0,799.3936,799.6031,798.6855,798.885,3341.0
2023-04-21 13:00:00,800.73,801.32,800.64,801.12,2903.0,798.5758,799.1642,798.4861,798.9648,2903.0
2023-04-21 13:10:00,801.51,801.51,800.32,800.57,2554.0,799.3537,799.3537,798.1669,798.4163,2554.0
2023-04-21 13:20:00,800.46,800.63,799.7,800.32,3200.0,798.3065,798.4761,797.5486,798.1669,3200.0
2023-04-21 13:30:00,799.97,799.97,798.87,798.87,4100.0,797.8179,797.8179,796.7208,796.7208,4100.0
2023-04-21 13:40:00,798.89,799.12,798.44,799.12,2800.0,796.7408,796.9702,796.292,796.9702,2800.0
2023-04-21 13:50:00,799.46,800.16,799.08,800.16,3285.0,797.3092,798.0074,796.9303,798.0074,3285.0
2023-04-21 14:00:00,801.0,801.36,800.61,800.62,1300.0,798.8451,799.2041,798.4561,798.4661,1300.0
2023-04-21 14:10:00,800.7,801.15,800.45,800.8,2311.0,798.5459,798.9947,798.2966,798.6456,2311.0
2023-04-21 14:20:00,800.45,800.87,800.05,800.06,900.0,798.2966,798.7154,797.8977,797.9076,900.0
2023-04-21 14:30:00,800.4,800.52,799.61,800.3,6500.0,798.2467,798.3664,797.4588,798.147,6500.0
2023-04-21 14:40:00,800.26,800.78,799.98,800.02,6800.0,798.1071,798.6257,797.8278,797.8677,6800.0
2023-04-21 14:50:00,800.14,800.16,799.5,799.71,2013.0,797.9874,798.0074,797.3491,797.5586,2013.0
2023-04-21 15:00:00,799.87,800.34,799.84,799.95,3900.0,797.7181,798.1869,797.6882,797.7979,3900.0
2023-04-21 15:10:00,799.93,800.16,799.54,800.16,1800.0,797.778,798.0074,797.389,798.0074,1800.0
2023-04-21 15:20:00,800.24,801.08,800.16,801.08,1400.0,798.0871,798.9249,798.0074,798.9249,1400.0
2023-04-21 15:30:00,801.12,801.29,800.43,800.64,3300.0,798.9648,799.1343,798.2766,798.4861,3300.0
2023-04-21 15:40:00,800.53,802.59,800.25,801.48,10718.0,798.3764,800.4308,798.0971,799.3238,10718.0
2023-04-21 15:50:00,801.06,802.25,799.05,800.79,43489.0,798.9049,800.0917,796.9003,798.6357,43489.0
2023-04-24 09:30:00,800.43,802.0,798.87,801.78,5219.0,798.2766,799.8424,796.7208,799.623,5219.0
2023-04-24 09:40:00,801.97,803.74,801.28,803.12,2707.0,799.8125,801.5777,799.1243,800.9594,2707.0
2023-04-24 09:50:00,803.18,803.37,802.09,802.09,908.0,801.0192,801.2087,799.9322,799.9322,908.0
2023-04-24 10:00:00,802.82,805.85,802.82,805.49,2669.0,800.6602,803.682,800.6602,803.323,2669.0
2023-04-24 10:10:00,805.75,806.19,803.67,804.21,2300.0,803.5823,804.0211,801.5079,802.0465,2300.0
2023-04-24 10:20:00,803.32,804.99,802.79,804.07,7898.0,801.1589,802.8244,800.6303,801.9068,7898.0
2023-04-24 10:30:00,804.55,804.63,801.79,801.79,2700.0,802.3855,802.4653,799.633,799.633,2700.0
2023-04-24 10:40:00,801.82,801.96,801.45,801.92,2388.0,799.6629,799.8025,799.2939,799.7626,2388.0
2023-04-24 10:50:00,802.19,803.18,801.72,803.18,3601.0,800.0319,801.0192,799.5632,801.0192,3601.0
2023-04-24 11:00:00,802.84,803.18,801.96,802.93,6961.0,800.6801,801.0192,799.8025,800.7699,6961.0
2023-04-24 11:10:00,802.87,804.95,802.87,804.18,2001.0,800.7101,802.7845,800.7101,802.0165,2001.0
2023-04-24 11:20:00,804.07,804.07,802.95,803.42,1574.0,801.9068,801.9068,800.7898,801.2586,1574.0
2023-04-24 11:30:00,803.08,804.57,803.04,803.4,5522.0,800.9195,802.4055,800.8796,801.2386,5522.0
2023-04-24 11:40:00,803.5,805.39,803.13,804.83,7114.0,801.3384,803.2233,800.9694,802.6648,7114.0
2023-04-24 11:50:00,804.84,805.38,803.56,804.2,6217.0,802.6748,803.2133,801.3982,802.0365,6217.0
2023-04-24 12:00:00,803.53,803.76,800.47,800.53,2165.0,801.3683,801.5977,798.3165,798.3764,2165.0
2023-04-24 12:10:00,800.53,801.76,800.3,801.76,2200.0,798.3764,799.6031,798.147,799.6031,2200.0
2023-04-24 12:20:00,801.3,801.3,800.26,800.99,1200.0,799.1443,799.1443,798.1071,798.8351,1200.0
2023-04-24 12:30:00,800.62,800.62,799.49,799.82,2100.0,798.4661,798.4661,797.3392,797.6683,2100.0
2023-04-24 12:40:00,799.76,800.15,798.9,799.81,3195.0,797.6084,797.9974,796.7507,797.6583,3195.0
2023-04-24 12:50:00,799.8,800.37,799.39,799.83,4877.0,797.6483,798.2168,797.2394,797.6782,4877.0
2023-04-24 13:00:00,800.22,800.78,799.69,800.04,1116.0,798.0672,798.6257,797.5386,797.8877,1116.0
2023-04-24 13:10:00,800.46,800.56,799.89,800.14,1446.0,798.3065,798.4063,797.7381,797.9874,1446.0
2023-04-24 13:20:00,800.16,801.56,800.15,801.54,1775.0,798.0074,799.4036,797.9974,799.3836,1775.0
2023-04-24 13:30:00,801.16,801.5,801.1,801.11,1386.0,799.0047,799.3438,798.9448,798.9548,1386.0
2023-04-24 13:40:00,801.35,801.51,800.67,801.24,1965.0,799.1942,799.3537,798.516,799.0845,1965.0
2023-04-24 13:50:00,801.29,801.75,800.14,800.14,1500.0,799.1343,799.5931,797.9874,797.9874,1500.0
2023-04-24 14:00:00,800.3,800.35,799.44,799.44,2620.0,798.147,798.1968,797.2893,797.2893,2620.0
2023-04-24 14:10:00,799.19,799.73,798.21,798.85,2837.0,797.04,797.5785,796.0626,796.7009,2837.0
2023-04-24 14:20:00,798.33,798.85,798.14,798.52,3612.0,796.1823,796.7009,795.9928,796.3718,3612.0
2023-04-24 14:30:00,798.45,798.61,798.21,798.5,2185.0,796.302,796.4615,796.0626,796.3518,2185.0
2023-04-24 14:40:00,798.52,798.75,798.3,798.41,2600.0,796.3718,796.6011,796.1524,796.2621,2600.0
2023-04-24 14:50:00,798.61,798.84,798.11,798.17,600.0,796.4615,796.6909,795.9629,796.0227,600.0
2023-04-24 15:00:00,798.46,798.46,797.3,797.3,2881.0,796.3119,796.3119,795.155,795.155,2881.0
2023-04-24 15:10:00,797.62,797.63,796.6,797.02,1700.0,795.4742,795.4842,794.4569,794.8758,1700.0
2023-04-24 15:20:00,796.6,796.6,795.25,795.62,8586.0,794.4569,794.4569,793.1106,793.4796,8586.0
2023-04-24 15:30:00,795.63,796.18,795.43,795.68,3841.0,793.4895,794.0381,793.2901,793.5394,3841.0
2023-04-24 15:40:00,795.62,797.3,795.6,795.76,8015.0,793.4796,795.155,793.4596,793.6192,8015.0
2023-04-24 15:50:00,795.5,797.17,795.12,797.12,22170.0,793.3599,795.0254,792.9809,794.9755,22170.0
2023-04-25 09:30:00,797.27,801.42,797.01,800.1,4748.0,795.1251,799.264,794.8658,797.9475,4748.0
2023-04-25 09:40:00,800.93,800.93,798.95,800.08,3600.0,798.7753,798.7753,796.8006,797.9276,3600.0
2023-04-25 09:50:00,799.96,801.82,799.96,800.85,3596.0,797.8079,799.6629,797.8079,798.6955,3596.0
2023-04-25 10:00:00,801.06,801.11,797.0,797.25,3435.0,798.9049,798.9548,794.8559,795.1052,3435.0
2023-04-25 10:10:00,797.0,797.0,795.66,796.04,3771.0,794.8559,794.8559,793.5195,793.8984,3771.0
2023-04-25 10:20:00,796.54,796.73,794.24,794.36,6553.0,794.3971,794.5866,792.1033,792.223,6553.0
2023-04-25 10:30:00,793.6,794.28,793.02,794.22,6281.0,791.465,792.1432,790.8866,792.0833,6281.0
2023-04-25 10:40:00,794.12,794.67,794.04,794.64,2080.0,791.9836,792.5321,791.9038,792.5022,2080.0
2023-04-25 10:50:00,795.26,796.77,794.7,796.06,2401.0,793.1205,794.6265,792.562,793.9184,2401.0
2023-04-25 11:00:00,796.16,796.45,795.75,796.09,900.0,794.0181,794.3073,793.6092,793.9483,900.0
2023-04-25 11:10:00,796.56,796.71,796.19,796.19,900.0,794.417,794.5666,794.048,794.048,900.0
2023-04-25 11:20:00,796.2,796.2,793.65,793.98,2569.0,794.058,794.058,791.5149,791.844,2569.0
2023-04-25 11:30:00,793.6,794.26,793.21,794.22,3510.0,791.465,792.1232,791.0761,792.0833,3510.0
2023-04-25 11:40:00,793.53,795.39,793.53,794.75,3300.0,791.3952,793.2502,791.3952,792.6119,3300.0
2023-04-25 11:50:00,795.05,795.05,793.01,793.17,2252.0,792.9111,792.9111,790.8766,791.0362,2252.0
2023-04-25 12:00:00,792.8,793.41,791.35,792.21,3400.0,790.6672,791.2755,789.2211,790.0787,3400.0
2023-04-25 12:10:00,792.11,792.68,791.96,792.18,1400.0,789.979,790.5475,789.8294,790.0488,1400.0
2023-04-25 12:20:00,792.69,792.94,791.9,792.4,2001.0,790.5575,790.8068,789.7696,790.2682,2001.0
2023-04-25 12:30:00,792.37,792.37,791.13,791.13,1200.0,790.2383,790.2383,789.0016,789.0016,1200.0
2023-04-25 12:40:00,791.09,792.12,791.09,791.7,1500.0,788.9618,789.989,788.9618,789.5701,1500.0
2023-04-25 12:50:00,792.19,792.2,791.58,791.84,4204.0,790.0588,790.0688,789.4504,789.7097,4204.0
2023-04-25 13:00:00,791.71,791.85,791.3,791.34,4039.0,789.5801,789.7197,789.1712,789.2111,4039.0
2023-04-25 13:10:00,791.48,791.78,789.47,790.13,4422.0,789.3507,789.6499,787.3461,788.0043,4422.0
2023-04-25 13:20:00,789.98,790.29,789.0,789.0,1100.0,787.8547,788.1639,786.8774,786.8774,1100.0
2023-04-25 13:30:00,788.92,788.99,788.43,788.99,2526.0,786.7976,786.8674,786.3089,786.8674,2526.0
2023-04-25 13:40:00,788.43,789.28,788.24,788.3,3475.0,786.3089,787.1566,786.1194,786.1793,3475.0
2023-04-25 13:50:00,788.03,789.49,788.03,789.23,1801.0,785.91,787.3661,785.91,787.1068,1801.0
2023-04-25 14:00:00,789.23,790.02,788.98,788.98,3386.0,787.1068,787.8946,786.8574,786.8574,3386.0
2023-04-25 14:10:00,789.28,789.28,788.57,788.96,3631.0,787.1566,787.1566,786.4485,786.8375,3631.0
2023-04-25 14:20:00,788.91,789.31,788.18,788.6,5126.0,786.7876,787.1865,786.0596,786.4785,5126.0
2023-04-25 14:30:00,788.87,789.18,788.42,788.56,4729.0,786.7477,787.0569,786.2989,786.4386,4729.0
2023-04-25 14:40:00,788.42,788.42,786.24,786.87,5250.0,786.2989,786.2989,784.1248,784.7531,5250.0
2023-04-25 14:50:00,786.72,786.72,784.84,785.08,8645.0,784.6035,784.6035,782.7286,782.9679,8645.0
2023-04-25 15:00:00,784.85,785.95,784.85,785.46,3624.0,782.7385,783.8356,782.7385,783.3469,3624.0
2023-04-25 15:10:00,785.3,786.25,785.14,786.22,5267.0,783.1873,784.1348,783.0278,784.1049,5267.0
2023-04-25 15:20:00,786.27,788.34,785.88,788.21,6764.0,784.1547,786.2192,783.7658,786.0895,6764.0
2023-04-25 15:30:00,788.21,789.05,787.47,788.02,9097.0,786.0895,786.9272,785.3515,785.9,9097.0
2023-04-25 15:40:00,788.36,788.79,787.46,788.0,8785.0,786.2391,786.6679,785.3415,785.8801,8785.0
2023-04-25 15:50:00,787.64,789.86,787.23,789.16,29127.0,785.521,787.7351,785.1121,787.0369,29127.0
2023-04-26 09:30:00,781.77,784.77,780.79,782.27,24699.0,779.6668,782.6588,778.6895,780.1655,24699.0
2023-04-26 09:40:00,782.67,782.67,777.95,778.42,6013.0,780.5644,780.5644,775.8571,776.3258,6013.0
2023-04-26 09:50:00,778.0,778.76,775.97,776.24,17863.0,775.907,776.6649,773.8824,774.1517,17863.0
2023-04-26 10:00:00,775.85,776.22,771.52,771.83,19516.0,773.7628,774.1318,769.4444,769.7536,19516.0
2023-04-26 10:10:00,771.56,774.62,771.14,773.6,13796.0,769.4843,772.5361,769.0654,771.5188,13796.0
2023-04-26 10:20:00,773.56,774.22,771.5,771.5,5499.0,771.4789,772.1371,769.4245,769.4245,5499.0
2023-04-26 10:30:00,772.11,775.0,772.11,774.86,11145.0,770.0328,772.915,770.0328,772.7754,11145.0
2023-04-26 10:40:00,774.64,775.66,773.56,774.38,9106.0,772.556,773.5733,771.4789,772.2967,9106.0
2023-04-26 10:50:00,773.68,774.15,773.0,773.41,9048.0,771.5986,772.0673,770.9204,771.3293,9048.0
2023-04-26 11:00:00,773.91,776.99,773.87,776.62,3810.0,771.828,774.8997,771.7881,774.5307,3810.0
2023-04-26 11:10:00,776.97,778.42,776.34,778.42,3315.0,774.8797,776.3258,774.2514,776.3258,3315.0
2023-04-26 11:20:00,778.51,780.95,778.51,780.57,5834.0,776.4156,778.849,776.4156,778.4701,5834.0
2023-04-26 11:30:00,780.78,782.38,780.2,780.69,3953.0,778.6795,780.2752,778.1011,778.5897,3953.0
2023-04-26 11:40:00,780.88,782.71,779.96,781.96,5352.0,778.7792,780.6043,777.8617,779.8563,5352.0
2023-04-26 11:50:00,781.5,781.65,780.62,780.75,1452.0,779.3976,779.5472,778.5199,778.6496,1452.0
2023-04-26 12:00:00,780.49,781.91,780.25,781.91,1816.0,778.3903,779.8065,778.1509,779.8065,1816.0
2023-04-26 12:10:00,781.89,782.1,781.29,781.29,1057.0,779.7865,779.9959,779.1881,779.1881,1057.0
2023-04-26 12:20:00,781.76,782.03,781.3,781.57,1554.0,779.6569,779.9261,779.1981,779.4674,1554.0
2023-04-26 12:30:00,781.78,782.05,781.35,781.65,1893.0,779.6768,779.9461,779.248,779.5472,1893.0
2023-04-26 12:40:00,781.27,781.57,779.58,779.88,5600.0,779.1682,779.4674,777.4827,777.7819,5600.0
2023-04-26 12:50:00,779.61,780.46,779.16,780.43,2018.0,777.5126,778.3604,777.0639,778.3304,2018.0
2023-04-26 13:00:00,780.69,781.25,780.68,781.25,1001.0,778.5897,779.1482,778.5798,779.1482,1001.0
2023-04-26 13:10:00,781.13,781.14,780.7,780.73,800.0,779.0286,779.0385,778.5997,778.6296,800.0
2023-04-26 13:20:00,780.25,780.75,780.05,780.05,2511.0,778.1509,778.6496,777.9515,777.9515,2511.0
2023-04-26 13:30:00,780.54,781.02,780.54,780.89,1200.0,778.4401,778.9188,778.4401,778.7892,1200.0
2023-04-26 13:40:00,781.24,782.01,780.37,780.37,2055.0,779.1383,779.9062,778.2706,778.2706,2055.0
2023-04-26 13:50:00,780.24,780.35,779.4,779.4,2797.0,778.1409,778.2506,777.3032,777.3032,2797.0
2023-04-26 14:00:00,779.63,780.39,779.17,780.39,2410.0,777.5326,778.2905,777.0738,778.2905,2410.0
2023-04-26 14:10:00,779.96,780.61,779.36,779.36,4552.0,777.8617,778.51,777.2633,777.2633,4552.0
2023-04-26 14:20:00,780.24,780.37,779.6,780.08,2400.0,778.1409,778.2706,777.5027,777.9814,2400.0
2023-04-26 14:30:00,779.92,780.46,779.16,779.75,2726.0,777.8218,778.3604,777.0639,777.6523,2726.0
2023-04-26 14:40:00,779.36,779.42,777.75,777.81,10339.0,777.2633,777.3232,775.6576,775.7175,10339.0
2023-04-26 14:50:00,777.89,778.77,777.88,778.09,6685.0,775.7973,776.6749,775.7873,775.9967,6685.0
2023-04-26 15:00:00,778.55,779.13,778.02,778.84,4579.0,776.4555,777.0339,775.9269,776.7447,4579.0
2023-04-26 15:10:00,778.63,779.89,778.23,778.23,7930.0,776.5353,777.7919,776.1364,776.1364,7930.0
2023-04-26 15:20:00,778.32,778.9,777.82,778.03,5798.0,776.2261,776.8046,775.7275,775.9369,5798.0
2023-04-26 15:30:00,778.04,778.32,776.95,777.74,9330.0,775.9469,776.2261,774.8598,775.6477,9330.0
2023-04-26 15:40:00,777.95,778.5,777.05,778.5,11051.0,775.8571,776.4056,774.9595,776.4056,11051.0
2023-04-26 15:50:00,778.12,778.65,777.42,777.76,23759.0,776.0266,776.5552,775.3285,775.6676,23759.0
2023-04-27 09:30:00,775.33,780.16,774.06,779.01,17193.0,773.2442,778.0612,771.9776,776.9143,17193.0
2023-04-27 09:40:00,779.54,780.35,774.53,774.53,9736.0,777.4428,778.2506,772.4463,772.4463,9736.0
2023-04-27 09:50:00,774.71,778.45,774.71,777.18,3017.0,772.6258,776.3558,772.6258,775.0892,3017.0
2023-04-27 10:00:00,778.17,780.0,777.94,779.31,5063.0,776.0765,777.9016,775.8471,777.2134,5063.0
2023-04-27 10:10:00,779.74,780.48,778.57,778.57,4381.0,777.6423,778.3803,776.4754,776.4754,4381.0
2023-04-27 10:20:00,778.16,781.13,777.5,779.42,17609.0,776.0665,779.0286,775.4083,777.3232,17609.0
2023-04-27 10:30:00,777.98,781.29,777.74,781.03,9468.0,775.887,779.1881,775.6477,778.9288,9468.0
2023-04-27 10:40:00,780.64,781.48,779.8,780.32,2001.0,778.5399,779.3776,777.7021,778.2207,2001.0
2023-04-27 10:50:00,779.92,780.82,779.5,780.25,7500.0,777.8218,778.7194,777.4029,778.1509,7500.0
2023-04-27 11:00:00,780.18,780.18,778.44,778.59,3551.0,778.0811,778.0811,776.3458,776.4954,3551.0
2023-04-27 11:10:00,778.93,779.27,775.5,777.63,16803.0,776.8345,777.1736,773.4137,775.538,16803.0
2023-04-27 11:20:00,777.53,781.95,776.96,781.31,6504.0,775.4382,779.8463,774.8698,779.2081,6504.0
2023-04-27 11:30:00,781.51,783.6,781.51,781.97,5100.0,779.4075,781.4919,779.4075,779.8663,5100.0
2023-04-27 11:40:00,782.26,782.93,780.44,782.55,5898.0,780.1555,780.8237,778.3404,780.4447,5898.0
2023-04-27 11:50:00,782.5,784.31,782.49,784.09,2407.0,780.3949,782.2,780.3849,781.9806,2407.0
2023-04-27 12:00:00,784.05,784.96,783.34,783.68,2788.0,781.9407,782.8482,781.2326,781.5717,2788.0
2023-04-27 12:10:00,783.38,783.38,782.39,783.19,2000.0,781.2725,781.2725,780.2852,781.083,2000.0
2023-04-27 12:20:00,782.65,784.12,782.65,783.51,2474.0,780.5445,782.0105,780.5445,781.4021,2474.0
2023-04-27 12:30:00,783.21,783.82,782.94,782.95,1500.0,781.103,781.7113,780.8337,780.8437,1500.0
2023-04-27 12:40:00,782.76,783.45,782.75,783.45,3900.0,780.6542,781.3423,780.6442,781.3423,3900.0
2023-04-27 12:50:00,783.19,784.42,783.19,784.22,3230.0,781.083,782.3097,781.083,782.1102,3230.0
2023-04-27 13:00:00,783.73,783.87,782.92,783.31,2759.0,781.6216,781.7612,780.8137,781.2027,2759.0
2023-04-27 13:10:00,783.65,785.16,783.47,785.07,2285.0,781.5418,783.0477,781.3623,782.958,2285.0
2023-04-27 13:20:00,785.32,786.01,784.52,786.01,3028.0,783.2073,783.8954,782.4094,783.8954,3028.0
2023-04-27 13:30:00,785.74,786.84,785.24,786.73,2901.0,783.6261,784.7232,783.1275,784.6135,2901.0
2023-04-27 13:40:00,786.56,788.65,786.51,788.42,5473.0,784.4439,786.5283,784.3941,786.2989,5473.0
2023-04-27 13:50:00,788.47,789.77,788.36,789.38,9273.0,786.3488,787.6453,786.2391,787.2564,9273.0
2023-04-27 14:00:00,788.81,790.85,788.81,790.15,4828.0,786.6879,788.7224,786.6879,788.0243,4828.0
2023-04-27 14:10:00,790.24,790.89,789.93,790.63,4400.0,788.114,788.7623,787.8049,788.503,4400.0
2023-04-27 14:20:00,790.62,792.41,790.62,792.41,2950.0,788.493,790.2782,788.493,790.2782,2950.0
2023-04-27 14:30:00,792.41,793.99,792.07,793.67,7915.0,790.2782,791.854,789.9391,791.5348,7915.0
2023-04-27 14:40:00,793.08,795.09,793.07,794.36,7524.0,790.9464,792.951,790.9364,792.223,7524.0
2023-04-27 14:50:00,794.13,795.95,794.02,795.95,5905.0,791.9936,793.8087,791.8839,793.8087,5905.0
2023-04-27 15:00:00,795.71,796.42,794.77,795.21,7765.0,793.5693,794.2774,792.6319,793.0707,7765.0
2023-04-27 15:10:00,794.66,794.96,793.8,794.36,4490.0,792.5222,792.8213,791.6645,792.223,4490.0
2023-04-27 15:20:00,794.12,794.53,792.16,792.16,6369.0,791.9836,792.3925,790.0289,790.0289,6369.0
2023-04-27 15:30:00,792.66,793.59,792.15,793.49,6761.0,790.5275,791.455,790.0189,791.3553,6761.0
2023-04-27 15:40:00,793.34,793.83,792.26,792.29,15210.0,791.2057,791.6944,790.1286,790.1585,15210.0
2023-04-27 15:50:00,792.25,793.42,791.68,792.29,33391.0,790.1186,791.2855,789.5502,790.1585,33391.0
2023-04-28 09:30:00,788.99,797.0,788.0,797.0,14975.0,786.8674,794.8559,785.8801,794.8559,14975.0
2023-04-28 09:40:00,796.43,798.19,795.8,796.38,5021.0,794.2874,796.0427,793.6591,794.2375,5021.0
2023-04-28 09:50:00,795.79,796.2,793.74,794.95,5971.0,793.6491,794.058,791.6046,792.8114,5971.0
2023-04-28 10:00:00,794.25,799.0,794.25,799.0,8558.0,792.1133,796.8505,792.1133,796.8505,8558.0
2023-04-28 10:10:00,799.0,799.73,796.76,798.32,6303.0,796.8505,797.5785,794.6165,796.1723,6303.0
2023-04-28 10:20:00,799.06,799.06,796.87,798.16,5347.0,796.9103,796.9103,794.7262,796.0127,5347.0
2023-04-28 10:30:00,799.14,801.54,799.04,800.6,4278.0,796.9901,799.3836,796.8904,798.4462,4278.0
2023-04-28 10:40:00,801.97,801.97,800.11,800.83,4107.0,799.8125,799.8125,797.9575,798.6756,4107.0
2023-04-28 10:50:00,802.3,802.56,801.14,801.14,3152.0,800.1416,800.4009,798.9847,798.9847,3152.0
2023-04-28 11:00:00,801.48,802.86,801.09,802.17,2620.0,799.3238,800.7001,798.9349,800.0119,2620.0
2023-04-28 11:10:00,801.97,801.97,799.25,800.05,1887.0,799.8125,799.8125,797.0998,797.8977,1887.0
2023-04-28 11:20:00,800.02,800.13,798.09,799.24,2182.0,797.8677,797.9774,795.9429,797.0898,2182.0
2023-04-28 11:30:00,799.04,800.46,799.03,800.14,3601.0,796.8904,798.3065,796.8804,797.9874,3601.0
2023-04-28 11:40:00,800.2,801.27,800.19,800.96,2116.0,798.0472,799.1144,798.0373,798.8052,2116.0
2023-04-28 11:50:00,801.16,803.23,801.16,802.72,3175.0,799.0047,801.0691,799.0047,800.5605,3175.0
2023-04-28 12:00:00,802.7,802.7,802.21,802.22,1000.0,800.5405,800.5405,800.0518,800.0618,1000.0
2023-04-28 12:10:00,803.14,803.62,802.69,803.46,1600.0,800.9793,801.458,800.5305,801.2985,1600.0
2023-04-28 12:20:00,803.27,804.61,802.84,804.02,6451.0,801.109,802.4454,800.6801,801.857,6451.0
2023-04-28 12:30:00,803.96,804.74,803.66,803.66,1301.0,801.7971,802.575,801.4979,801.4979,1301.0
2023-04-28 12:40:00,804.03,804.77,803.9,804.23,1547.0,801.8669,802.605,801.7373,802.0664,1547.0
2023-04-28 12:50:00,804.22,804.59,803.93,804.58,2138.0,802.0564,802.4254,801.7672,802.4155,2138.0
2023-04-28 13:00:00,804.87,805.91,804.87,804.97,2300.0,802.7047,803.7419,802.7047,802.8044,2300.0
2023-04-28 13:10:00,804.97,805.53,804.61,804.62,1700.0,802.8044,803.3629,802.4454,802.4554,1700.0
2023-04-28 13:20:00,804.91,805.98,804.83,805.72,4013.0,802.7446,803.8117,802.6648,803.5524,4013.0
2023-04-28 13:30:00,805.73,805.92,802.94,803.47,1849.0,803.5624,803.7519,800.7799,801.3085,1849.0
2023-04-28 13:40:00,804.19,806.08,804.08,804.23,4255.0,802.0265,803.9114,801.9168,802.0664,4255.0
2023-04-28 13:50:00,804.02,804.02,802.48,803.65,2633.0,801.857,801.857,800.3211,801.488,2633.0
2023-04-28 14:00:00,803.86,804.5,803.42,804.2,2520.0,801.6974,802.3357,801.2586,802.0365,2520.0
2023-04-28 14:10:00,804.29,804.54,803.1,804.01,4185.0,802.1262,802.3756,800.9394,801.847,4185.0
2023-04-28 14:20:00,804.31,804.46,802.83,802.84,2012.0,802.1462,802.2958,800.6702,800.6801,2012.0
2023-04-28 14:30:00,802.58,802.58,801.59,801.73,3674.0,800.4208,800.4208,799.4335,799.5731,3674.0
2023-04-28 14:40:00,801.93,802.01,799.52,799.52,3100.0,799.7726,799.8524,797.3691,797.3691,3100.0
2023-04-28 14:50:00,799.63,800.93,799.63,800.89,3542.0,797.4788,798.7753,797.4788,798.7354,3542.0
2023-04-28 15:00:00,800.43,800.85,800.26,800.59,1902.0,798.2766,798.6955,798.1071,798.4362,1902.0
2023-04-28 15:10:00,800.77,801.57,800.77,801.55,3032.0,798.6157,799.4136,798.6157,799.3936,3032.0
2023-04-28 15:20:00,801.45,801.68,799.8,800.17,4520.0,799.2939,799.5233,797.6483,798.0173,4520.0
2023-04-28 15:30:00,800.24,800.89,799.78,800.44,3400.0,798.0871,798.7354,797.6284,798.2866,3400.0
2023-04-28 15:40:00,800.66,800.85,799.93,800.5,6299.0,798.506,798.6955,797.778,798.3464,6299.0
2023-04-28 15:50:00,800.37,802.31,800.31,801.43,16819.0,798.2168,800.1516,798.157,799.2739,16819.0
2023-05-01 09:30:00,803.71,805.81,803.0,803.6,7156.0,801.5478,803.6422,800.8397,801.4381,7156.0
2023-05-01 09:40:00,803.29,803.5,802.26,803.5,1474.0,801.1289,801.3384,800.1017,801.3384,1474.0
2023-05-01 09:50:00,803.31,803.31,802.52,802.65,300.0,801.1489,801.1489,800.361,800.4907,300.0
2023-05-01 10:00:00,803.41,803.45,802.25,802.57,800.0,801.2486,801.2885,800.0917,800.4109,800.0
2023-05-01 10:10:00,802.51,803.35,802.12,803.35,1200.0,800.351,801.1888,799.9621,801.1888,1200.0
2023-05-01 10:20:00,803.74,804.22,803.04,803.87,1940.0,801.5777,802.0564,800.8796,801.7074,1940.0
2023-05-01 10:30:00,803.67,806.17,803.66,805.52,1521.0,801.5079,804.0012,801.4979,803.3529,1521.0
2023-05-01 10:40:00,806.0,807.18,805.3,807.18,3279.0,803.8316,805.0085,803.1335,805.0085,3279.0
2023-05-01 10:50:00,807.49,807.61,806.43,806.76,3141.0,805.3176,805.4373,804.2605,804.5896,3141.0
2023-05-01 11:00:00,806.7,807.15,806.49,806.8,2928.0,804.5298,804.9786,804.3203,804.6295,2928.0
2023-05-01 11:10:00,806.59,807.48,806.15,807.07,5540.0,804.4201,805.3077,803.9812,804.8988,5540.0
2023-05-01 11:20:00,807.65,808.03,807.34,808.03,900.0,805.4772,805.8562,805.168,805.8562,900.0
2023-05-01 11:30:00,807.15,808.67,807.15,808.67,2400.0,804.9786,806.4945,804.9786,806.4945,2400.0
2023-05-01 11:40:00,808.46,808.84,808.15,808.49,1370.0,806.285,806.664,805.9759,806.3149,1370.0
2023-05-01 11:50:00,808.48,808.53,807.56,807.64,3153.0,806.305,806.3548,805.3874,805.4672,3153.0
2023-05-01 12:00:00,807.82,808.43,807.78,808.43,851.0,805.6467,806.2551,805.6069,806.2551,851.0
2023-05-01 12:10:00,808.51,809.0,808.51,808.94,902.0,806.3349,806.8236,806.3349,806.7637,902.0
2023-05-01 12:20:00,808.96,808.96,807.69,808.12,1835.0,806.7837,806.7837,805.5171,805.9459,1835.0
2023-05-01 12:30:00,808.78,810.0,808.16,810.0,2345.0,806.6042,807.8209,805.9858,807.8209,2345.0
2023-05-01 12:40:00,809.95,809.95,808.74,808.75,1700.0,807.771,807.771,806.5643,806.5742,1700.0
2023-05-01 12:50:00,808.82,809.71,808.6,809.71,2800.0,806.6441,807.5317,806.4246,807.5317,2800.0
2023-05-01 13:00:00,809.26,809.27,808.42,808.94,1803.0,807.0829,807.0928,806.2451,806.7637,1803.0
2023-05-01 13:10:00,809.66,809.89,809.66,809.89,300.0,807.4818,807.7112,807.4818,807.7112,300.0
2023-05-01 13:20:00,810.39,811.55,810.39,810.82,4111.0,808.2098,809.3667,808.2098,808.6387,4111.0
2023-05-01 13:30:00,810.41,810.52,810.38,810.51,1215.0,808.2298,808.3395,808.1999,808.3295,1215.0
2023-05-01 13:40:00,810.51,810.62,809.04,809.73,6430.0,808.3295,808.4392,806.8635,807.5516,6430.0
2023-05-01 13:50:00,809.63,809.87,809.59,809.87,600.0,807.4519,807.6912,807.412,807.6912,600.0
2023-05-01 14:00:00,810.1,810.16,809.04,810.16,7583.0,807.9206,807.9805,806.8635,807.9805,7583.0
2023-05-01 14:10:00,810.28,810.64,809.61,810.64,1324.0,808.1001,808.4592,807.4319,808.4592,1324.0
2023-05-01 14:20:00,810.92,810.98,810.53,810.88,800.0,808.7384,808.7982,808.3495,808.6985,800.0
2023-05-01 14:30:00,810.89,810.89,809.25,809.71,4491.0,808.7085,808.7085,807.0729,807.5317,4491.0
2023-05-01 14:40:00,809.25,809.57,809.04,809.57,800.0,807.0729,807.392,806.8635,807.392,800.0
2023-05-01 14:50:00,809.9,809.9,808.56,808.83,3001.0,807.7212,807.7212,806.3848,806.654,3001.0
2023-05-01 15:00:00,808.86,810.19,808.64,810.19,1550.0,806.684,808.0104,806.4645,808.0104,1550.0
2023-05-01 15:10:00,810.05,810.35,809.09,809.09,1200.0,807.8707,808.1699,806.9133,806.9133,1200.0
2023-05-01 15:20:00,809.06,809.55,808.39,808.65,5300.0,806.8834,807.3721,806.2152,806.4745,5300.0
2023-05-01 15:30:00,808.72,809.17,807.33,807.33,3416.0,806.5443,806.9931,805.1581,805.1581,3416.0
2023-05-01 15:40:00,807.32,808.84,806.19,806.19,5801.0,805.1481,806.664,804.0211,804.0211,5801.0
2023-05-01 15:50:00,806.54,807.18,805.79,806.43,9021.0,804.3702,805.0085,803.6222,804.2605,9021.0
2023-05-02 09:30:00,806.72,811.94,804.85,808.81,9762.0,804.5497,809.7557,802.6847,806.6341,9762.0
2023-05-02 09:40:00,810.98,813.4,810.38,812.96,2995.0,808.7982,811.2117,808.1999,810.7729,2995.0
2023-05-02 09:50:00,812.32,815.24,812.23,815.24,9609.0,810.1346,813.0468,810.0449,813.0468,9609.0
2023-05-02 10:00:00,814.16,814.41,810.41,811.1,8827.0,811.9697,812.219,808.2298,808.9179,8827.0
2023-05-02 10:10:00,811.21,811.24,807.99,807.99,5128.0,809.0276,809.0575,805.8163,805.8163,5128.0
2023-05-02 10:20:00,807.69,809.98,805.99,806.36,6156.0,805.5171,807.8009,803.8217,804.1907,6156.0
2023-05-02 10:30:00,806.78,809.66,806.77,809.43,2212.0,804.6095,807.4818,804.5996,807.2524,2212.0
2023-05-02 10:40:00,810.13,811.0,810.03,811.0,1870.0,807.9505,808.8182,807.8508,808.8182,1870.0
2023-05-02 10:50:00,810.57,810.68,809.67,810.18,3013.0,808.3894,808.4991,807.4918,808.0004,3013.0
2023-05-02 11:00:00,809.68,809.68,807.6,807.62,2008.0,807.5017,807.5017,805.4273,805.4473,2008.0
2023-05-02 11:10:00,807.59,807.59,804.45,805.16,5358.0,805.4174,805.4174,802.2858,802.9939,5358.0
2023-05-02 11:20:00,804.08,805.45,804.01,804.25,1811.0,801.9168,803.2831,801.847,802.0864,1811.0
2023-05-02 11:30:00,803.88,804.33,802.69,803.41,2300.0,801.7173,802.1661,800.5305,801.2486,2300.0
2023-05-02 11:40:00,803.34,803.85,802.56,802.93,1423.0,801.1788,801.6874,800.4009,800.7699,1423.0
2023-05-02 11:50:00,802.52,803.38,802.03,802.88,2700.0,800.361,801.2187,799.8723,800.72,2700.0
2023-05-02 12:00:00,802.67,803.0,802.2,802.51,2769.0,800.5106,800.8397,800.0419,800.351,2769.0
2023-05-02 12:10:00,802.36,803.4,801.63,803.4,6142.0,800.2014,801.2386,799.4734,801.2386,6142.0
2023-05-02 12:20:00,803.68,804.21,802.25,803.69,4300.0,801.5179,802.0465,800.0917,801.5279,4300.0
2023-05-02 12:30:00,803.39,804.26,802.85,804.26,2439.0,801.2287,802.0963,800.6901,802.0963,2439.0
2023-05-02 12:40:00,804.16,806.18,804.16,806.16,2000.0,801.9966,804.0112,801.9966,803.9912,2000.0
2023-05-02 12:50:00,806.39,807.01,805.84,806.4,3856.0,804.2206,804.8389,803.6721,804.2306,3856.0
2023-05-02 13:00:00,806.55,806.55,805.23,805.75,2979.0,804.3802,804.3802,803.0637,803.5823,2979.0
2023-05-02 13:10:00,805.83,805.83,803.75,803.75,2800.0,803.6621,803.6621,801.5877,801.5877,2800.0
2023-05-02 13:20:00,803.47,803.67,802.66,802.91,2600.0,801.3085,801.5079,800.5006,800.75,2600.0
2023-05-02 13:30:00,802.86,803.26,801.95,803.01,5400.0,800.7001,801.099,799.7925,800.8497,5400.0
2023-05-02 13:40:00,802.81,803.72,802.67,803.49,2500.0,800.6502,801.5578,800.5106,801.3284,2500.0
2023-05-02 13:50:00,803.79,803.97,802.2,803.48,10493.0,801.6276,801.8071,800.0419,801.3184,10493.0
2023-05-02 14:00:00,803.13,803.5,802.78,803.25,3533.0,800.9694,801.3384,800.6203,801.089,3533.0
2023-05-02 14:10:00,803.25,803.95,803.25,803.7,5066.0,801.089,801.7872,801.089,801.5378,5066.0
2023-05-02 14:20:00,803.79,803.79,801.58,801.58,3800.0,801.6276,801.6276,799.4235,799.4235,3800.0
2023-05-02 14:30:00,801.5,802.71,800.69,802.08,5698.0,799.3438,800.5505,798.5359,799.9222,5698.0
2023-05-02 14:40:00,802.33,802.35,801.29,801.35,3715.0,800.1715,800.1915,799.1343,799.1942,3715.0
2023-05-02 14:50:00,801.35,801.35,800.32,801.03,9417.0,799.1942,799.1942,798.1669,798.875,9417.0
2023-05-02 15:00:00,801.03,801.03,799.92,800.45,4088.0,798.875,798.875,797.768,798.2966,4088.0
2023-05-02 15:10:00,800.61,800.92,799.8,800.4,7469.0,798.4561,798.7653,797.6483,798.2467,7469.0
2023-05-02 15:20:00,800.67,802.93,800.66,802.93,4741.0,798.516,800.7699,798.506,800.7699,4741.0
2023-05-02 15:30:00,802.71,803.2,802.01,803.06,5378.0,800.5505,801.0392,799.8524,800.8996,5378.0
2023-05-02 15:40:00,803.01,803.75,801.85,802.05,8083.0,800.8497,801.5877,799.6928,799.8923,8083.0
2023-05-02 15:50:00,801.74,801.74,796.52,798.46,76863.0,799.5831,799.5831,794.3771,796.3119,76863.0
2023-05-03 09:30:00,802.98,806.2,798.8,799.22,14096.0,800.8198,804.0311,796.651,797.0699,14096.0
2023-05-03 09:40:00,799.89,804.91,799.84,804.74,6011.0,797.7381,802.7446,797.6882,802.575,6011.0
2023-05-03 09:50:00,804.84,806.64,804.84,805.6,6590.0,802.6748,804.4699,802.6748,803.4327,6590.0
2023-05-03 10:00:00,805.6,805.64,803.27,804.81,5826.0,803.4327,803.4726,801.109,802.6448,5826.0
2023-05-03 10:10:00,804.04,804.19,800.62,801.07,8196.0,801.8769,802.0265,798.4661,798.9149,8196.0
2023-05-03 10:20:00,801.3,802.33,801.26,802.33,2212.0,799.1443,800.1715,799.1044,800.1715,2212.0
2023-05-03 10:30:00,802.28,803.77,802.02,803.26,6068.0,800.1217,801.6076,799.8624,801.099,6068.0
2023-05-03 10:40:00,803.2,803.92,801.97,802.67,5340.0,801.0392,801.7572,799.8125,800.5106,5340.0
2023-05-03 10:50:00,803.09,806.98,803.09,806.26,11292.0,800.9295,804.809,800.9295,804.0909,11292.0
2023-05-03 11:00:00,806.11,808.68,805.35,808.4,13969.0,803.9413,806.5044,803.1834,806.2252,13969.0
2023-05-03 11:10:00,807.97,809.89,807.92,808.9,8525.0,805.7963,807.7112,805.7465,806.7238,8525.0
2023-05-03 11:20:00,808.83,810.55,808.82,810.09,8501.0,806.654,808.3694,806.6441,807.9106,8501.0
2023-05-03 11:30:00,810.39,810.69,808.43,808.74,11846.0,808.2098,808.509,806.2551,806.5643,11846.0
2023-05-03 11:40:00,808.01,808.55,806.36,808.3,7257.0,805.8362,806.3748,804.1907,806.1255,7257.0
2023-05-03 11:50:00,808.3,808.37,806.18,808.37,8278.0,806.1255,806.1953,804.0112,806.1953,8278.0
2023-05-03 12:00:00,808.42,809.34,807.72,809.05,5608.0,806.2451,807.1627,805.547,806.8734,5608.0
2023-05-03 12:10:00,809.06,809.65,808.33,809.21,7620.0,806.8834,807.4718,806.1554,807.033,7620.0
2023-05-03 12:20:00,809.21,809.62,808.64,809.38,4733.0,807.033,807.4419,806.4645,807.2026,4733.0
2023-05-03 12:30:00,809.38,810.3,809.38,809.49,7365.0,807.2026,808.1201,807.2026,807.3123,7365.0
2023-05-03 12:40:00,809.94,810.46,809.26,810.44,4279.0,807.761,808.2796,807.0829,808.2597,4279.0
2023-05-03 12:50:00,810.44,810.58,809.56,809.97,6847.0,808.2597,808.3993,807.3821,807.791,6847.0
2023-05-03 13:00:00,810.0,810.51,810.0,810.08,2003.0,807.8209,808.3295,807.8209,807.9007,2003.0
2023-05-03 13:10:00,810.07,810.58,809.35,809.74,6231.0,807.8907,808.3993,807.1726,807.5616,6231.0
2023-05-03 13:20:00,809.35,811.25,809.34,810.22,7840.0,807.1726,809.0675,807.1627,808.0403,7840.0
2023-05-03 13:30:00,810.19,811.19,810.18,810.79,3150.0,808.0104,809.0077,808.0004,808.6088,3150.0
2023-05-03 13:40:00,810.88,810.88,808.92,809.34,4798.0,808.6985,808.6985,806.7438,807.1627,4798.0
2023-05-03 13:50:00,809.58,810.7,809.03,810.7,4510.0,807.402,808.519,806.8535,808.519,4510.0
2023-05-03 14:00:00,810.19,811.88,808.32,809.45,7705.0,808.0104,809.6958,806.1454,807.2724,7705.0
2023-05-03 14:10:00,809.29,811.34,808.7,811.34,7707.0,807.1128,809.1573,806.5244,809.1573,7707.0
2023-05-03 14:20:00,810.83,811.67,810.25,810.47,5129.0,808.6487,809.4864,808.0702,808.2896,5129.0
2023-05-03 14:30:00,810.41,810.42,807.5,810.4,12600.0,808.2298,808.2398,805.3276,808.2198,12600.0
2023-05-03 14:40:00,810.5,812.87,809.64,812.08,12335.0,808.3195,810.6832,807.4619,809.8953,12335.0
2023-05-03 14:50:00,812.18,812.99,808.72,811.02,31931.0,809.995,810.8028,806.5443,808.8381,31931.0
2023-05-03 15:00:00,811.58,812.34,808.26,808.48,7620.0,809.3966,810.1546,806.0856,806.305,7620.0
2023-05-03 15:10:00,807.79,808.49,805.04,806.8,9434.0,805.6168,806.3149,802.8742,804.6295,9434.0
2023-05-03 15:20:00,806.74,807.48,803.75,804.48,17999.0,804.5697,805.3077,801.5877,802.3157,17999.0
2023-05-03 15:30:00,804.5,805.19,802.84,805.19,15176.0,802.3357,803.0238,800.6801,803.0238,15176.0
2023-05-03 15:40:00,804.82,806.59,803.97,804.23,15471.0,802.6548,804.4201,801.8071,802.0664,15471.0
2023-05-03 15:50:00,804.69,804.78,800.76,803.23,52509.0,802.5252,802.6149,798.6057,801.0691,52509.0
2023-05-04 09:30:00,775.54,776.58,758.14,767.87,81529.0,773.4536,774.4908,756.1004,765.8042,81529.0
2023-05-04 09:40:00,767.87,776.44,766.74,773.55,66969.0,765.8042,774.3512,764.6773,771.4689,66969.0
2023-05-04 09:50:00,773.04,773.07,765.03,770.83,40441.0,770.9603,770.9902,762.9719,768.7563,40441.0
2023-05-04 10:00:00,769.97,771.99,767.07,768.36,20981.0,767.8986,769.9131,765.0064,766.2929,20981.0
2023-05-04 10:10:00,767.82,769.0,761.54,763.52,27588.0,765.7544,766.9312,759.4913,761.4659,27588.0
2023-05-04 10:20:00,763.54,767.91,762.88,764.67,22570.0,761.4859,765.8441,760.8276,762.6128,22570.0
2023-05-04 10:30:00,764.58,765.94,760.0,763.04,22060.0,762.5231,763.8794,757.9554,760.9872,22060.0
2023-05-04 10:40:00,762.59,764.02,758.52,761.35,16812.0,760.5384,761.9646,756.4794,759.3018,16812.0
2023-05-04 10:50:00,761.84,761.84,756.43,757.54,16349.0,759.7904,759.7904,754.395,755.502,16349.0
2023-05-04 11:00:00,758.1,763.46,758.1,761.83,10651.0,756.0605,761.4061,756.0605,759.7805,10651.0
2023-05-04 11:10:00,762.39,762.52,757.87,758.62,9289.0,760.339,760.4686,755.8311,756.5791,9289.0
2023-05-04 11:20:00,758.91,759.59,757.75,758.16,12059.0,756.8683,757.5465,755.7114,756.1203,12059.0
2023-05-04 11:30:00,757.72,758.09,751.37,752.55,15076.0,755.6815,756.0505,749.3486,750.5254,15076.0
2023-05-04 11:40:00,752.96,752.96,748.88,749.61,14628.0,750.9343,750.9343,746.8653,747.5933,14628.0
2023-05-04 11:50:00,750.21,750.89,748.0,750.73,8180.0,748.1917,748.8699,745.9877,748.7103,8180.0
2023-05-04 12:00:00,750.27,752.24,749.07,749.37,6820.0,748.2516,750.2163,747.0548,747.354,6820.0
2023-05-04 12:10:00,749.67,751.63,747.92,750.92,8229.0,747.6532,749.6079,745.9079,748.8998,8229.0
2023-05-04 12:20:00,750.82,755.83,750.82,755.83,5984.0,748.8001,753.7966,748.8001,753.7966,5984.0
2023-05-04 12:30:00,755.4,755.82,751.69,754.66,6406.0,753.3678,753.7866,749.6678,752.6298,6406.0
2023-05-04 12:40:00,754.26,757.11,753.77,756.21,9837.0,752.2308,755.0732,751.7422,754.1756,9837.0
2023-05-04 12:50:00,756.0,757.05,755.08,757.05,3264.0,753.9662,755.0133,753.0486,755.0133,3264.0
2023-05-04 13:00:00,756.89,760.0,756.07,759.83,14094.0,754.8538,757.9554,754.036,757.7859,14094.0
2023-05-04 13:10:00,759.48,760.75,758.06,760.34,17587.0,757.4368,758.7034,756.0206,758.2945,17587.0
2023-05-04 13:20:00,760.42,761.99,758.24,758.24,6632.0,758.3743,759.94,756.2001,756.2001,6632.0
2023-05-04 13:30:00,758.89,758.94,756.03,757.12,6775.0,756.8484,756.8982,753.9961,755.0831,6775.0
2023-05-04 13:40:00,756.58,756.84,754.43,755.3,5856.0,754.5446,754.8039,752.4004,753.268,5856.0
2023-05-04 13:50:00,754.8,755.42,753.86,755.05,4691.0,752.7694,753.3877,751.8319,753.0187,4691.0
2023-05-04 14:00:00,755.66,755.78,754.42,755.65,8199.0,753.6271,753.7467,752.3904,753.6171,8199.0
2023-05-04 14:10:00,756.0,756.77,755.51,756.65,3150.0,753.9662,754.7341,753.4775,754.6144,3150.0
2023-05-04 14:20:00,756.66,757.01,755.76,755.93,4068.0,754.6244,754.9734,753.7268,753.8963,4068.0
2023-05-04 14:30:00,755.72,756.23,753.87,754.26,6200.0,753.6869,754.1955,751.8419,752.2308,6200.0
2023-05-04 14:40:00,754.29,754.51,751.81,752.15,4900.0,752.2608,752.4802,749.7874,750.1265,4900.0
2023-05-04 14:50:00,752.14,753.81,751.82,753.39,4512.0,750.1165,751.782,749.7974,751.3632,4512.0
2023-05-04 15:00:00,753.29,754.01,752.4,752.97,5316.0,751.2634,751.9815,750.3758,750.9443,5316.0
2023-05-04 15:10:00,752.69,753.1,749.9,750.72,7264.0,750.6651,751.074,747.8826,748.7004,7264.0
2023-05-04 15:20:00,750.94,752.42,746.27,747.04,17316.0,748.9198,750.3958,744.2623,745.0303,17316.0
2023-05-04 15:30:00,746.5,751.86,746.13,751.04,19533.0,744.4917,749.8373,744.1227,749.0195,19533.0
2023-05-04 15:40:00,751.46,753.38,750.22,753.38,27890.0,749.4384,751.3532,748.2017,751.3532,27890.0
2023-05-04 15:50:00,753.6,755.7,753.01,753.81,58173.0,751.5726,753.667,750.9842,751.782,58173.0
2023-05-05 09:30:00,753.88,759.29,748.93,749.85,21751.0,751.8519,757.2473,746.9152,747.8327,21751.0
2023-05-05 09:40:00,749.86,751.39,746.17,746.73,13596.0,747.8427,749.3686,744.1626,744.7211,13596.0
2023-05-05 09:50:00,745.37,747.46,744.89,747.44,25625.0,743.3648,745.4491,742.886,745.4292,25625.0
2023-05-05 10:00:00,747.75,754.97,747.75,754.18,12727.0,745.7384,752.9389,745.7384,752.1511,12727.0
2023-05-05 10:10:00,754.61,758.56,754.61,757.94,11866.0,752.5799,756.5193,752.5799,755.9009,11866.0
2023-05-05 10:20:00,758.31,759.37,757.14,758.2,11106.0,756.2699,757.3271,755.1031,756.1602,11106.0
2023-05-05 10:30:00,758.92,758.92,756.73,757.76,3562.0,756.8783,756.8783,754.6942,755.7214,3562.0
2023-05-05 10:40:00,758.03,759.18,758.01,758.98,4679.0,755.9907,757.1376,755.9708,756.9381,4679.0
2023-05-05 10:50:00,758.98,762.62,758.98,762.28,5236.0,756.9381,760.5683,756.9381,760.2293,5236.0
2023-05-05 11:00:00,763.02,765.04,763.02,763.16,5265.0,760.9673,762.9818,760.9673,761.1069,5265.0
2023-05-05 11:10:00,760.78,763.7,760.78,762.92,7480.0,758.7333,761.6454,758.7333,760.8675,7480.0
2023-05-05 11:20:00,763.4,765.39,762.75,765.1,7641.0,761.3462,763.3309,760.698,763.0417,7641.0
2023-05-05 11:30:00,764.69,765.94,762.07,763.0,5949.0,762.6328,763.8794,760.0198,760.9473,5949.0
2023-05-05 11:40:00,762.47,763.12,762.12,762.12,1500.0,760.4188,761.067,760.0697,760.0697,1500.0
2023-05-05 11:50:00,763.35,763.54,762.13,763.1,1674.0,761.2964,761.4859,760.0797,761.0471,1674.0
2023-05-05 12:00:00,762.78,762.95,761.22,762.12,2830.0,760.7279,760.8975,759.1721,760.0697,2830.0
2023-05-05 12:10:00,762.13,762.27,760.0,760.6,2940.0,760.0797,760.2193,757.9554,758.5538,2940.0
2023-05-05 12:20:00,760.54,761.39,760.0,761.39,2679.0,758.4939,759.3417,757.9554,759.3417,2679.0
2023-05-05 12:30:00,760.28,761.27,759.49,759.49,1974.0,758.2346,759.222,757.4468,757.4468,1974.0
2023-05-05 12:40:00,759.25,760.38,758.8,760.17,4454.0,757.2074,758.3344,756.7586,758.1249,4454.0
2023-05-05 12:50:00,760.47,762.06,760.24,762.06,4029.0,758.4241,760.0099,758.1948,760.0099,4029.0
2023-05-05 13:00:00,763.37,763.38,761.25,761.84,1319.0,761.3163,761.3263,759.202,759.7904,1319.0
2023-05-05 13:10:00,762.48,762.49,761.42,761.78,2885.0,760.4287,760.4387,759.3716,759.7306,2885.0
2023-05-05 13:20:00,761.72,762.33,760.89,760.89,3000.0,759.6708,760.2791,758.843,758.843,3000.0
2023-05-05 13:30:00,761.44,761.89,761.12,761.61,1900.0,759.3915,759.8403,759.0724,759.5611,1900.0
2023-05-05 13:40:00,761.98,762.21,760.36,761.11,3195.0,759.9301,760.1595,758.3144,759.0624,3195.0
2023-05-05 13:50:00,761.08,761.31,760.0,760.74,2123.0,759.0325,759.2619,757.9554,758.6934,2123.0
2023-05-05 14:00:00,761.88,764.0,761.71,763.81,6331.0,759.8303,761.9446,759.6608,761.7551,6331.0
2023-05-05 14:10:00,763.81,764.47,763.62,764.17,2587.0,761.7551,762.4134,761.5657,762.1142,2587.0
2023-05-05 14:20:00,764.01,766.75,764.0,766.02,6520.0,761.9546,764.6872,761.9446,763.9592,6520.0
2023-05-05 14:30:00,766.32,767.21,766.03,766.23,2773.0,764.2584,765.146,763.9692,764.1686,2773.0
2023-05-05 14:40:00,766.79,768.39,766.79,768.38,2167.0,764.7271,766.3228,764.7271,766.3129,2167.0
2023-05-05 14:50:00,768.36,768.6,766.33,766.54,4119.0,766.2929,766.5323,764.2684,764.4778,4119.0
2023-05-05 15:00:00,766.73,767.27,765.34,765.78,4111.0,764.6673,765.2058,763.281,763.7198,4111.0
2023-05-05 15:10:00,766.0,766.44,764.0,764.88,5085.0,763.9393,764.3781,761.9446,762.8223,5085.0
2023-05-05 15:20:00,764.91,765.04,763.07,763.88,6058.0,762.8522,762.9818,761.0171,761.825,6058.0
2023-05-05 15:30:00,763.48,763.57,760.7,761.42,6553.0,761.426,761.5158,758.6535,759.3716,6553.0
2023-05-05 15:40:00,761.42,761.64,760.34,760.56,13973.0,759.3716,759.591,758.2945,758.5139,13973.0
2023-05-05 15:50:00,761.41,762.1,759.59,762.1,39500.0,759.3616,760.0497,757.5465,760.0497,39500.0
2023-05-08 09:30:00,761.93,761.93,751.3,752.16,19573.0,759.8802,759.8802,749.2788,750.1365,19573.0
2023-05-08 09:40:00,751.99,754.16,750.01,752.06,7677.0,749.9669,752.1311,747.9923,750.0368,7677.0
2023-05-08 09:50:00,751.95,754.57,749.12,752.45,10712.0,749.9271,752.54,747.1047,750.4257,10712.0
2023-05-08 10:00:00,752.88,752.89,749.86,750.16,10555.0,750.8546,750.8645,747.8427,748.1419,10555.0
2023-05-08 10:10:00,749.64,750.4,747.64,748.48,24126.0,747.6233,748.3812,745.6286,746.4664,24126.0
2023-05-08 10:20:00,748.87,749.39,747.0,747.68,9500.0,746.8553,747.3739,744.9904,745.6685,9500.0
2023-05-08 10:30:00,747.49,747.93,746.47,747.79,9749.0,745.4791,745.9179,744.4618,745.7782,9749.0
2023-05-08 10:40:00,748.04,748.7,747.42,747.48,7946.0,746.0276,746.6858,745.4092,745.4691,7946.0
2023-05-08 10:50:00,747.48,747.86,747.0,747.04,2798.0,745.4691,745.8481,744.9904,745.0303,2798.0
2023-05-08 11:00:00,747.84,749.32,747.36,749.0,8307.0,745.8281,747.3041,745.3494,746.985,8307.0
2023-05-08 11:10:00,749.08,750.61,748.55,750.61,6883.0,747.0648,748.5907,746.5362,748.5907,6883.0
2023-05-08 11:20:00,750.7,750.75,747.63,747.63,3956.0,748.6804,748.7303,745.6187,745.6187,3956.0
2023-05-08 11:30:00,747.54,747.54,746.61,747.31,1800.0,745.5289,745.5289,744.6014,745.2995,1800.0
2023-05-08 11:40:00,746.86,748.58,746.85,747.53,3600.0,744.8507,746.5661,744.8408,745.5189,3600.0
2023-05-08 11:50:00,747.3,747.61,746.94,747.61,1531.0,745.2896,745.5987,744.9305,745.5987,1531.0
2023-05-08 12:00:00,748.0,750.54,747.37,747.37,11481.0,745.9877,748.5208,745.3594,745.3594,11481.0
2023-05-08 12:10:00,747.77,748.43,746.52,746.99,2737.0,745.7583,746.4165,744.5117,744.9804,2737.0
2023-05-08 12:20:00,746.99,747.59,746.53,747.59,1955.0,744.9804,745.5788,744.5216,745.5788,1955.0
2023-05-08 12:30:00,747.59,747.95,747.59,747.88,700.0,745.5788,745.9378,745.5788,745.868,700.0
2023-05-08 12:40:00,747.72,747.72,746.14,746.85,2800.0,745.7084,745.7084,744.1327,744.8408,2800.0
2023-05-08 12:50:00,747.19,747.65,746.92,747.64,1525.0,745.1799,745.6386,744.9106,745.6286,1525.0
2023-05-08 13:00:00,748.3,749.04,748.3,748.91,1100.0,746.2869,747.0249,746.2869,746.8952,1100.0
2023-05-08 13:10:00,748.71,749.12,748.71,749.12,200.0,746.6958,747.1047,746.6958,747.1047,200.0
2023-05-08 13:20:00,749.06,749.06,748.54,748.63,1165.0,747.0448,747.0448,746.5262,746.616,1165.0
2023-05-08 13:30:00,749.11,749.28,748.66,748.89,1900.0,747.0947,747.2642,746.6459,746.8753,1900.0
2023-05-08 13:40:00,748.79,749.29,748.79,748.94,1141.0,746.7756,747.2742,746.7756,746.9252,1141.0
2023-05-08 13:50:00,748.55,748.91,748.32,748.32,2556.0,746.5362,746.8952,746.3068,746.3068,2556.0
2023-05-08 14:00:00,747.64,748.93,747.4,747.54,2700.0,745.6286,746.9152,745.3893,745.5289,2700.0
2023-05-08 14:10:00,747.58,747.67,747.06,747.48,500.0,745.5688,745.6586,745.0502,745.4691,500.0
2023-05-08 14:20:00,747.98,748.86,747.4,747.4,2399.0,745.9677,746.8454,745.3893,745.3893,2399.0
2023-05-08 14:30:00,747.79,747.87,747.2,747.76,900.0,745.7782,745.858,745.1898,745.7483,900.0
2023-05-08 14:40:00,747.5,748.8,747.44,748.13,1500.0,745.489,746.7855,745.4292,746.1173,1500.0
2023-05-08 14:50:00,748.19,748.63,747.69,748.18,2425.0,746.1772,746.616,745.6785,746.1672,2425.0
2023-05-08 15:00:00,748.06,748.92,747.36,747.37,4610.0,746.0475,746.9052,745.3494,745.3594,4610.0
2023-05-08 15:10:00,747.68,748.0,746.3,746.98,2636.0,745.6685,745.9877,744.2923,744.9704,2636.0
2023-05-08 15:20:00,747.44,748.08,746.53,747.36,7743.0,745.4292,746.0675,744.5216,745.3494,7743.0
2023-05-08 15:30:00,748.01,748.18,747.18,748.12,6310.0,745.9977,746.1672,745.1699,746.1074,6310.0
2023-05-08 15:40:00,748.07,751.2,747.55,751.2,14792.0,746.0575,749.1791,745.5389,749.1791,14792.0
2023-05-08 15:50:00,751.32,753.31,751.32,752.11,13065.0,749.2987,751.2834,749.2987,750.0866,13065.0
2023-05-09 09:30:00,753.19,753.5,750.57,753.28,15747.0,751.1637,751.4729,748.5508,751.2535,15747.0
2023-05-09 09:40:00,752.0,753.63,750.89,752.0,10368.0,749.9769,751.6025,748.8699,749.9769,10368.0
2023-05-09 09:50:00,753.45,757.4,753.43,756.03,9745.0,751.423,755.3624,751.4031,753.9961,9745.0
2023-05-09 10:00:00,756.24,756.65,755.34,755.5,7023.0,754.2055,754.6144,753.3079,753.4675,7023.0
2023-05-09 10:10:00,755.57,755.88,754.31,755.26,11075.0,753.5373,753.8465,752.2807,753.2281,11075.0
2023-05-09 10:20:00,755.75,756.18,753.97,754.03,5580.0,753.7168,754.1457,751.9416,752.0015,5580.0
2023-05-09 10:30:00,754.39,754.39,753.09,753.72,3172.0,752.3605,752.3605,751.064,751.6923,3172.0
2023-05-09 10:40:00,753.83,755.01,753.83,755.0,1239.0,751.802,752.9788,751.802,752.9688,1239.0
2023-05-09 10:50:00,754.68,755.68,754.63,754.63,1438.0,752.6497,753.647,752.5998,752.5998,1438.0
2023-05-09 11:00:00,754.88,755.24,754.54,754.58,2200.0,752.8492,753.2082,752.5101,752.55,2200.0
2023-05-09 11:10:00,755.26,755.26,753.98,753.99,1073.0,753.2281,753.2281,751.9516,751.9616,1073.0
2023-05-09 11:20:00,754.19,754.19,752.02,753.16,3287.0,752.161,752.161,749.9969,751.1338,3287.0
2023-05-09 11:30:00,753.41,753.41,752.43,752.74,1179.0,751.3831,751.3831,750.4058,750.7149,1179.0
2023-05-09 11:40:00,753.12,753.12,752.93,753.05,703.0,751.0939,751.0939,750.9044,751.0241,703.0
2023-05-09 11:50:00,753.23,753.23,752.76,752.84,1484.0,751.2036,751.2036,750.7349,750.8147,1484.0
2023-05-09 12:00:00,752.55,752.55,752.33,752.38,500.0,750.5254,750.5254,750.306,750.3559,500.0
2023-05-09 12:10:00,751.5,751.66,751.12,751.41,1601.0,749.4783,749.6378,749.0993,749.3885,1601.0
2023-05-09 12:20:00,751.92,751.99,751.79,751.99,1100.0,749.8971,749.9669,749.7675,749.9669,1100.0
2023-05-09 12:30:00,752.03,752.4,751.67,751.67,2100.0,750.0068,750.3758,749.6478,749.6478,2100.0
2023-05-09 12:40:00,751.45,751.73,751.19,751.31,1898.0,749.4284,749.7076,749.1691,749.2888,1898.0
2023-05-09 12:50:00,751.6,752.02,751.56,751.74,1000.0,749.578,749.9969,749.5381,749.7176,1000.0
2023-05-09 13:00:00,751.51,752.91,751.51,752.47,2417.0,749.4882,750.8845,749.4882,750.4457,2417.0
2023-05-09 13:10:00,751.93,752.54,751.66,752.54,1750.0,749.9071,750.5155,749.6378,750.5155,1750.0
2023-05-09 13:20:00,752.61,752.61,752.03,752.1,2999.0,750.5853,750.5853,750.0068,750.0767,2999.0
2023-05-09 13:30:00,752.34,752.67,752.34,752.53,900.0,750.316,750.6451,750.316,750.5055,900.0
2023-05-09 13:40:00,753.18,753.46,753.07,753.28,1673.0,751.1537,751.433,751.044,751.2535,1673.0
2023-05-09 13:50:00,753.1,753.54,753.1,753.53,2784.0,751.074,751.5128,751.074,751.5028,2784.0
2023-05-09 14:00:00,753.52,753.52,752.24,752.52,2445.0,751.4928,751.4928,750.2163,750.4955,2445.0
2023-05-09 14:10:00,752.52,753.12,752.23,753.05,4745.0,750.4955,751.0939,750.2063,751.0241,4745.0
2023-05-09 14:20:00,753.39,753.57,752.97,753.11,1500.0,751.3632,751.5427,750.9443,751.0839,1500.0
2023-05-09 14:30:00,753.11,753.11,752.51,752.51,2966.0,751.0839,751.0839,750.4855,750.4855,2966.0
2023-05-09 14:40:00,752.2,752.79,752.2,752.79,1355.0,750.1764,750.7648,750.1764,750.7648,1355.0
2023-05-09 14:50:00,753.1,753.21,752.01,752.34,3090.0,751.074,751.1837,749.9869,750.316,3090.0
2023-05-09 15:00:00,751.95,751.95,751.51,751.81,1769.0,749.9271,749.9271,749.4882,749.7874,1769.0
2023-05-09 15:10:00,751.67,752.48,751.0,752.23,7279.0,749.6478,750.4556,748.9796,750.2063,7279.0
2023-05-09 15:20:00,752.91,753.33,752.54,753.27,4170.0,750.8845,751.3033,750.5155,751.2435,4170.0
2023-05-09 15:30:00,753.48,754.39,753.48,753.89,4027.0,751.4529,752.3605,751.4529,751.8618,4027.0
2023-05-09 15:40:00,753.92,753.92,752.64,752.71,6848.0,751.8918,751.8918,750.6152,750.685,6848.0
2023-05-09 15:50:00,753.01,755.26,752.89,755.21,34072.0,750.9842,753.2281,750.8645,753.1783,34072.0
2023-05-10 09:30:00,756.36,756.36,752.0,752.89,8281.0,754.3252,754.3252,749.9769,750.8645,8281.0
2023-05-10 09:40:00,752.19,752.19,748.52,749.19,2120.0,750.1664,750.1664,746.5063,747.1745,2120.0
2023-05-10 09:50:00,748.86,753.54,748.85,752.72,14601.0,746.8454,751.5128,746.8354,750.695,14601.0
2023-05-10 10:00:00,752.9,755.0,752.9,752.95,3908.0,750.8745,752.9688,750.8745,750.9244,3908.0
2023-05-10 10:10:00,752.88,752.88,751.39,751.39,2800.0,750.8546,750.8546,749.3686,749.3686,2800.0
2023-05-10 10:20:00,750.82,751.68,749.84,751.68,3820.0,748.8001,749.6578,747.8227,749.6578,3820.0
2023-05-10 10:30:00,751.95,751.95,750.78,750.79,2055.0,749.9271,749.9271,748.7602,748.7702,2055.0
2023-05-10 10:40:00,750.78,750.78,748.0,748.94,2854.0,748.7602,748.7602,745.9877,746.9252,2854.0
2023-05-10 10:50:00,747.87,748.4,746.45,748.35,2131.0,745.858,746.3866,744.4419,746.3367,2131.0
2023-05-10 11:00:00,748.43,749.45,747.89,749.21,900.0,746.4165,747.4338,745.878,747.1944,900.0
2023-05-10 11:10:00,749.38,749.55,749.28,749.28,1079.0,747.364,747.5335,747.2642,747.2642,1079.0
2023-05-10 11:20:00,749.2,749.2,749.05,749.12,1445.0,747.1845,747.1845,747.0349,747.1047,1445.0
2023-05-10 11:30:00,748.99,749.41,748.99,749.05,2614.0,746.975,747.3939,746.975,747.0349,2614.0
2023-05-10 11:40:00,749.13,750.03,748.86,749.73,4000.0,747.1146,748.0122,746.8454,747.713,4000.0
2023-05-10 11:50:00,750.19,750.81,750.19,750.58,1620.0,748.1718,748.7901,748.1718,748.5607,1620.0
2023-05-10 12:00:00,750.79,751.49,750.78,751.3,830.0,748.7702,749.4683,748.7602,749.2788,830.0
2023-05-10 12:10:00,751.26,751.9,751.04,751.9,1910.0,749.2389,749.8772,749.0195,749.8772,1910.0
2023-05-10 12:20:00,752.19,753.29,752.19,752.74,2701.0,750.1664,751.2634,750.1664,750.7149,2701.0
2023-05-10 12:30:00,752.78,753.0,751.41,751.82,7358.0,750.7548,750.9742,749.3885,749.7974,7358.0
2023-05-10 12:40:00,751.83,752.09,751.25,751.6,11133.0,749.8074,750.0667,749.2289,749.578,11133.0
2023-05-10 12:50:00,750.99,750.99,749.56,749.92,2140.0,748.9696,748.9696,747.5435,747.9025,2140.0
2023-05-10 13:00:00,749.72,750.86,749.45,750.0,2308.0,747.7031,748.84,747.4338,747.9823,2308.0
2023-05-10 13:10:00,750.18,750.71,749.67,750.47,1000.0,748.1618,748.6904,747.6532,748.451,1000.0
2023-05-10 13:20:00,750.46,750.46,748.72,748.72,1538.0,748.4411,748.4411,746.7057,746.7057,1538.0
2023-05-10 13:30:00,748.42,748.59,747.95,748.15,800.0,746.4066,746.5761,745.9378,746.1373,800.0
2023-05-10 13:40:00,747.92,748.89,747.09,748.89,1557.0,745.9079,746.8753,745.0801,746.8753,1557.0
2023-05-10 13:50:00,749.89,750.0,748.9,748.91,843.0,747.8726,747.9823,746.8853,746.8952,843.0
2023-05-10 14:00:00,749.05,749.86,749.05,749.19,700.0,747.0349,747.8427,747.0349,747.1745,700.0
2023-05-10 14:10:00,748.78,748.84,748.35,748.54,1847.0,746.7656,746.8254,746.3367,746.5262,1847.0
2023-05-10 14:20:00,748.11,748.77,748.07,748.77,937.0,746.0974,746.7556,746.0575,746.7556,937.0
2023-05-10 14:30:00,748.81,748.89,748.56,748.56,622.0,746.7955,746.8753,746.5462,746.5462,622.0
2023-05-10 14:40:00,749.0,749.05,748.28,748.28,1057.0,746.985,747.0349,746.2669,746.2669,1057.0
2023-05-10 14:50:00,748.63,748.95,748.35,748.71,1333.0,746.616,746.9351,746.3367,746.6958,1333.0
2023-05-10 15:00:00,748.0,749.39,748.0,749.02,2190.0,745.9877,747.3739,745.9877,747.0049,2190.0
2023-05-10 15:10:00,749.72,749.75,749.14,749.75,1066.0,747.7031,747.733,747.1246,747.733,1066.0
2023-05-10 15:20:00,749.95,750.61,749.86,750.0,900.0,747.9324,748.5907,747.8427,747.9823,900.0
2023-05-10 15:30:00,750.1,750.69,749.61,749.61,4323.0,748.082,748.6704,747.5933,747.5933,4323.0
2023-05-10 15:40:00,749.47,750.5,749.39,750.36,3522.0,747.4537,748.481,747.3739,748.3413,3522.0
2023-05-10 15:50:00,749.38,749.73,748.49,749.24,19402.0,747.364,747.713,746.4764,747.2243,19402.0
2023-05-11 09:30:00,750.13,750.13,745.62,747.09,12998.0,748.1119,748.1119,743.6141,745.0801,12998.0
2023-05-11 09:40:00,746.75,746.75,743.06,744.55,8702.0,744.741,744.741,741.061,742.547,8702.0
2023-05-11 09:50:00,744.77,745.11,743.23,744.1,7551.0,742.7664,743.1055,741.2305,742.0982,7551.0
2023-05-11 10:00:00,744.59,745.12,743.4,743.4,3504.0,742.5869,743.1154,741.4001,741.4001,3504.0
2023-05-11 10:10:00,743.72,745.8,743.03,745.8,2200.0,741.7192,743.7936,741.0311,743.7936,2200.0
2023-05-11 10:20:00,744.71,745.03,744.38,744.4,4321.0,742.7065,743.0257,742.3774,742.3974,4321.0
2023-05-11 10:30:00,744.0,744.16,742.76,743.29,4544.0,741.9984,742.158,740.7618,741.2904,4544.0
2023-05-11 10:40:00,743.32,743.32,741.73,741.73,2704.0,741.3203,741.3203,739.7345,739.7345,2704.0
2023-05-11 10:50:00,742.19,743.93,742.07,743.32,3529.0,740.1933,741.9286,740.0736,741.3203,3529.0
2023-05-11 11:00:00,742.71,742.71,741.54,741.54,3379.0,740.7119,740.7119,739.5451,739.5451,3379.0
2023-05-11 11:10:00,741.4,742.05,741.06,741.38,2475.0,739.4054,740.0537,739.0664,739.3855,2475.0
2023-05-11 11:20:00,741.0,741.5,740.11,741.39,2871.0,739.0065,739.5052,738.1189,739.3955,2871.0
2023-05-11 11:30:00,741.54,742.74,741.54,742.08,2450.0,739.5451,740.7418,739.5451,740.0836,2450.0
2023-05-11 11:40:00,742.35,744.17,742.35,743.84,2494.0,740.3529,742.168,740.3529,741.8389,2494.0
2023-05-11 11:50:00,744.03,744.86,744.03,744.7,5420.0,742.0284,742.8561,742.0284,742.6966,5420.0
2023-05-11 12:00:00,744.7,744.7,742.65,742.65,2998.0,742.6966,742.6966,740.6521,740.6521,2998.0
2023-05-11 12:10:00,742.64,743.08,741.88,742.44,2784.0,740.6421,741.0809,739.8841,740.4426,2784.0
2023-05-11 12:20:00,743.08,743.8,742.8,743.8,5430.0,741.0809,741.799,740.8017,741.799,5430.0
2023-05-11 12:30:00,743.35,743.52,743.05,743.26,1225.0,741.3502,741.5197,741.051,741.2604,1225.0
2023-05-11 12:40:00,743.1,744.2,742.94,744.0,2138.0,741.1009,742.1979,740.9413,741.9984,2138.0
2023-05-11 12:50:00,743.84,744.56,743.67,744.56,2574.0,741.8389,742.5569,741.6693,742.5569,2574.0
2023-05-11 13:00:00,744.43,744.43,742.92,743.07,2526.0,742.4273,742.4273,740.9213,741.0709,2526.0
2023-05-11 13:10:00,742.62,742.96,742.17,742.96,4330.0,740.6222,740.9612,740.1734,740.9612,4330.0
2023-05-11 13:20:00,742.97,742.98,742.25,742.63,1500.0,740.9712,740.9812,740.2531,740.6321,1500.0
2023-05-11 13:30:00,742.39,743.2,742.32,743.16,1900.0,740.3928,741.2006,740.323,741.1607,1900.0
2023-05-11 13:40:00,743.02,743.42,741.5,741.71,5054.0,741.0211,741.42,739.5052,739.7146,5054.0
2023-05-11 13:50:00,741.26,741.94,740.81,741.94,4673.0,739.2658,739.944,738.817,739.944,4673.0
2023-05-11 14:00:00,741.66,741.77,741.49,741.67,1964.0,739.6647,739.7744,739.4952,739.6747,1964.0
2023-05-11 14:10:00,741.75,742.07,741.48,741.87,4974.0,739.7545,740.0736,739.4852,739.8742,4974.0
2023-05-11 14:20:00,741.59,742.04,740.76,740.76,17337.0,739.5949,740.0437,738.7672,738.7672,17337.0
2023-05-11 14:30:00,740.62,741.05,740.41,740.63,7192.0,738.6275,739.0564,738.4181,738.6375,7192.0
2023-05-11 14:40:00,740.8,741.39,740.34,740.56,38996.0,738.8071,739.3955,738.3483,738.5677,38996.0
2023-05-11 14:50:00,740.69,741.58,740.17,741.17,8718.0,738.6973,739.585,738.1787,739.1761,8718.0
2023-05-11 15:00:00,741.02,741.29,740.69,740.8,11951.0,739.0265,739.2957,738.6973,738.8071,11951.0
2023-05-11 15:10:00,740.99,741.52,740.31,740.42,42422.0,738.9965,739.5251,738.3184,738.4281,42422.0
2023-05-11 15:20:00,740.5,742.86,740.34,742.69,16136.0,738.5079,740.8615,738.3483,740.692,16136.0
2023-05-11 15:30:00,742.68,743.45,740.45,741.21,20183.0,740.682,741.4499,738.458,739.2159,20183.0
2023-05-11 15:40:00,741.36,742.35,741.12,742.35,6400.0,739.3655,740.3529,739.1262,740.3529,6400.0
2023-05-11 15:50:00,742.0,746.18,741.87,745.57,28629.0,740.0038,744.1726,739.8742,743.5642,28629.0
2023-05-12 09:30:00,749.17,749.51,746.56,748.71,5910.0,747.1545,747.4936,744.5516,746.6958,5910.0
2023-05-12 09:40:00,749.5,750.97,749.11,750.62,4571.0,747.4836,748.9497,747.0947,748.6006,4571.0
2023-05-12 09:50:00,749.43,751.88,749.29,751.43,3069.0,747.4138,749.8572,747.2742,749.4085,3069.0
2023-05-12 10:00:00,751.24,751.77,749.76,750.36,1766.0,749.219,749.7475,747.7429,748.3413,1766.0
2023-05-12 10:10:00,750.64,750.97,749.51,750.65,5813.0,748.6206,748.9497,747.4936,748.6306,5813.0
2023-05-12 10:20:00,750.84,750.84,749.42,749.94,2100.0,748.82,748.82,747.4039,747.9225,2100.0
2023-05-12 10:30:00,750.06,750.06,747.95,747.95,3647.0,748.0421,748.0421,745.9378,745.9378,3647.0
2023-05-12 10:40:00,747.8,748.39,747.46,748.31,2833.0,745.7882,746.3766,745.4491,746.2968,2833.0
2023-05-12 10:50:00,748.24,748.3,747.29,747.3,6166.0,746.227,746.2869,745.2796,745.2896,6166.0
2023-05-12 11:00:00,747.27,748.57,746.92,748.23,3664.0,745.2596,746.5561,744.9106,746.2171,3664.0
2023-05-12 11:10:00,747.85,747.85,746.16,746.16,2099.0,745.8381,745.8381,744.1526,744.1526,2099.0
2023-05-12 11:20:00,746.28,746.88,745.99,746.09,14447.0,744.2723,744.8707,743.9831,744.0828,14447.0
2023-05-12 11:30:00,746.4,747.56,746.4,746.41,2073.0,744.392,745.5489,744.392,744.402,2073.0
2023-05-12 11:40:00,746.71,746.87,746.23,746.42,2290.0,744.7012,744.8607,744.2224,744.4119,2290.0
2023-05-12 11:50:00,746.42,746.42,745.63,746.11,1588.0,744.4119,744.4119,743.6241,744.1028,1588.0
2023-05-12 12:00:00,746.93,746.93,746.6,746.65,500.0,744.9206,744.9206,744.5914,744.6413,500.0
2023-05-12 12:10:00,746.79,746.79,745.03,746.23,3893.0,744.7809,744.7809,743.0257,744.2224,3893.0
2023-05-12 12:20:00,746.13,746.13,745.93,745.94,300.0,744.1227,744.1227,743.9232,743.9332,300.0
2023-05-12 12:30:00,745.88,747.02,745.69,746.8,7261.0,743.8734,745.0103,743.6839,744.7909,7261.0
2023-05-12 12:40:00,746.74,746.79,746.2,746.2,1929.0,744.7311,744.7809,744.1925,744.1925,1929.0
2023-05-12 12:50:00,746.36,746.88,746.32,746.88,1364.0,744.3521,744.8707,744.3122,744.8707,1364.0
2023-05-12 13:00:00,746.12,746.56,745.88,746.56,500.0,744.1127,744.5516,743.8734,744.5516,500.0
2023-05-12 13:10:00,746.49,747.83,746.21,747.4,2300.0,744.4817,745.8181,744.2025,745.3893,2300.0
2023-05-12 13:20:00,747.5,748.54,747.46,747.47,7200.0,745.489,746.5262,745.4491,745.4591,7200.0
2023-05-12 13:30:00,747.94,747.94,747.2,747.2,800.0,745.9278,745.9278,745.1898,745.1898,800.0
2023-05-12 13:40:00,747.27,747.27,746.44,746.54,800.0,745.2596,745.2596,744.4319,744.5316,800.0
2023-05-12 13:50:00,746.44,747.08,746.44,746.66,2096.0,744.4319,745.0702,744.4319,744.6513,2096.0
2023-05-12 14:00:00,746.1,746.6,745.56,746.6,600.0,744.0928,744.5914,743.5542,744.5914,600.0
2023-05-12 14:10:00,745.77,746.32,745.77,746.32,800.0,743.7637,744.3122,743.7637,744.3122,800.0
2023-05-12 14:20:00,745.78,746.67,745.78,746.64,3100.0,743.7737,744.6613,743.7737,744.6313,3100.0
2023-05-12 14:30:00,746.14,746.14,744.24,744.93,4220.0,744.1327,744.1327,742.2378,742.9259,4220.0
2023-05-12 14:40:00,744.81,744.81,743.71,744.71,2076.0,742.8063,742.8063,741.7092,742.7065,2076.0
2023-05-12 14:50:00,745.13,746.14,744.9,745.95,2228.0,743.1254,744.1327,742.896,743.9432,2228.0
2023-05-12 15:00:00,745.52,746.05,745.24,745.25,1891.0,743.5144,744.0429,743.2351,743.2451,1891.0
2023-05-12 15:10:00,745.75,746.31,745.36,745.91,2260.0,743.7437,744.3022,743.3548,743.9033,2260.0
2023-05-12 15:20:00,746.35,746.35,745.16,745.38,2539.0,744.3421,744.3421,743.1553,743.3747,2539.0
2023-05-12 15:30:00,745.83,746.12,744.76,744.76,9092.0,743.8235,744.1127,742.7564,742.7564,9092.0
2023-05-12 15:40:00,745.24,745.74,744.7,744.7,14482.0,743.2351,743.7338,742.6966,742.6966,14482.0
2023-05-12 15:50:00,744.95,745.47,743.53,744.17,34422.0,742.9459,743.4645,741.5297,742.168,34422.0
2023-05-15 09:30:00,744.81,746.28,742.95,744.22,6985.0,742.8063,744.2723,740.9513,742.2178,6985.0
2023-05-15 09:40:00,745.63,747.19,744.63,747.19,5719.0,743.6241,745.1799,742.6267,745.1799,5719.0
2023-05-15 09:50:00,746.54,748.22,746.39,747.66,7772.0,744.5316,746.2071,744.382,745.6486,7772.0
2023-05-15 10:00:00,747.48,749.01,747.47,748.37,2941.0,745.4691,746.995,745.4591,746.3567,2941.0
2023-05-15 10:10:00,748.58,750.2,748.19,749.16,7001.0,746.5661,748.1818,746.1772,747.1446,7001.0
2023-05-15 10:20:00,749.06,750.53,749.06,750.53,3316.0,747.0448,748.5109,747.0448,748.5109,3316.0
2023-05-15 10:30:00,750.65,750.65,749.59,750.29,4209.0,748.6306,748.6306,747.5734,748.2715,4209.0
2023-05-15 10:40:00,750.03,751.36,750.03,751.35,3314.0,748.0122,749.3386,748.0122,749.3287,3314.0
2023-05-15 10:50:00,751.08,751.08,749.85,749.96,3625.0,749.0594,749.0594,747.8327,747.9424,3625.0
2023-05-15 11:00:00,750.21,750.55,750.07,750.45,2590.0,748.1917,748.5308,748.0521,748.4311,2590.0
2023-05-15 11:10:00,750.47,750.65,749.94,750.43,3066.0,748.451,748.6306,747.9225,748.4111,3066.0
2023-05-15 11:20:00,750.03,750.36,749.4,750.35,5206.0,748.0122,748.3413,747.3839,748.3314,5206.0
2023-05-15 11:30:00,750.07,750.43,749.5,749.5,1209.0,748.0521,748.4111,747.4836,747.4836,1209.0
2023-05-15 11:40:00,749.2,749.2,748.42,748.42,2295.0,747.1845,747.1845,746.4066,746.4066,2295.0
2023-05-15 11:50:00,748.13,748.35,746.28,746.33,3095.0,746.1173,746.3367,744.2723,744.3222,3095.0
2023-05-15 12:00:00,746.54,747.03,746.41,747.03,1100.0,744.5316,745.0203,744.402,745.0203,1100.0
2023-05-15 12:10:00,747.22,747.98,747.22,747.46,1360.0,745.2098,745.9677,745.2098,745.4491,1360.0
2023-05-15 12:20:00,747.73,747.73,747.73,747.73,100.0,745.7184,745.7184,745.7184,745.7184,100.0
2023-05-15 12:30:00,747.54,747.63,747.04,747.4,2100.0,745.5289,745.6187,745.0303,745.3893,2100.0
2023-05-15 12:40:00,746.91,747.73,746.41,747.73,5037.0,744.9006,745.7184,744.402,745.7184,5037.0
2023-05-15 12:50:00,747.89,748.68,747.89,748.67,7117.0,745.878,746.6659,745.878,746.6559,7117.0
2023-05-15 13:00:00,748.65,748.98,748.36,748.98,1300.0,746.6359,746.965,746.3467,746.965,1300.0
2023-05-15 13:10:00,749.1,750.0,749.1,749.68,2098.0,747.0847,747.9823,747.0847,747.6632,2098.0
2023-05-15 13:20:00,749.36,749.67,749.34,749.47,4000.0,747.344,747.6532,747.3241,747.4537,4000.0
2023-05-15 13:30:00,749.47,749.7,749.44,749.56,1009.0,747.4537,747.6831,747.4238,747.5435,1009.0
2023-05-15 13:40:00,749.51,749.51,748.56,748.56,2341.0,747.4936,747.4936,746.5462,746.5462,2341.0
2023-05-15 13:50:00,748.27,749.49,748.0,749.47,2091.0,746.257,747.4737,745.9877,747.4537,2091.0
2023-05-15 14:00:00,749.89,749.89,749.46,749.8,2375.0,747.8726,747.8726,747.4438,747.7828,2375.0
2023-05-15 14:10:00,750.12,750.16,748.98,748.98,2612.0,748.102,748.1419,746.965,746.965,2612.0
2023-05-15 14:20:00,749.47,750.04,749.47,749.58,2500.0,747.4537,748.0222,747.4537,747.5634,2500.0
2023-05-15 14:30:00,749.38,749.64,749.38,749.64,600.0,747.364,747.6233,747.364,747.6233,600.0
2023-05-15 14:40:00,749.74,750.13,749.56,749.94,3538.0,747.723,748.1119,747.5435,747.9225,3538.0
2023-05-15 14:50:00,750.08,750.57,749.95,750.31,3938.0,748.0621,748.5508,747.9324,748.2915,3938.0
2023-05-15 15:00:00,750.56,751.32,750.45,751.25,4647.0,748.5408,749.2987,748.4311,749.2289,4647.0
2023-05-15 15:10:00,750.79,751.15,750.44,750.72,2303.0,748.7702,749.1292,748.4211,748.7004,2303.0
2023-05-15 15:20:00,750.9,750.92,750.46,750.46,1100.0,748.8799,748.8998,748.4411,748.4411,1100.0
2023-05-15 15:30:00,750.5,751.97,750.5,751.84,5869.0,748.481,749.947,748.481,749.8173,5869.0
2023-05-15 15:40:00,751.85,751.85,749.47,750.13,6011.0,749.8273,749.8273,747.4537,748.1119,6011.0
2023-05-15 15:50:00,750.0,751.36,749.51,751.24,15141.0,747.9823,749.3386,747.4936,749.219,15141.0
2023-05-16 09:30:00,747.99,747.99,742.56,745.97,13083.0,745.9777,745.9777,740.5623,743.9631,13083.0
2023-05-16 09:40:00,745.1,745.71,742.03,744.03,11427.0,743.0955,743.7038,740.0337,742.0284,11427.0
2023-05-16 09:50:00,743.65,743.65,741.17,742.01,12047.0,741.6494,741.6494,739.1761,740.0138,12047.0
2023-05-16 10:00:00,742.48,743.22,741.04,741.04,3943.0,740.4825,741.2205,739.0464,739.0464,3943.0
2023-05-16 10:10:00,740.46,741.62,739.0,741.34,6671.0,738.468,739.6248,737.0119,739.3456,6671.0
2023-05-16 10:20:00,741.64,742.93,741.34,742.71,3393.0,739.6448,740.9313,739.3456,740.7119,3393.0
2023-05-16 10:30:00,742.19,742.77,741.0,741.08,2817.0,740.1933,740.7718,739.0065,739.0863,2817.0
2023-05-16 10:40:00,740.68,742.64,740.67,742.63,5608.0,738.6874,740.6421,738.6774,740.6321,5608.0
2023-05-16 10:50:00,742.75,742.75,740.73,741.46,4374.0,740.7518,740.7518,738.7372,739.4653,4374.0
2023-05-16 11:00:00,740.76,740.76,739.37,739.95,2671.0,738.7672,738.7672,737.3809,737.9593,2671.0
2023-05-16 11:10:00,739.95,741.07,739.94,740.76,4093.0,737.9593,739.0763,737.9494,738.7672,4093.0
2023-05-16 11:20:00,740.75,741.35,740.68,740.7,1800.0,738.7572,739.3556,738.6874,738.7073,1800.0
2023-05-16 11:30:00,740.75,741.87,740.73,741.87,5058.0,738.7572,739.8742,738.7372,739.8742,5058.0
2023-05-16 11:40:00,741.93,742.15,740.57,740.57,1858.0,739.934,740.1534,738.5777,738.5777,1858.0
2023-05-16 11:50:00,741.24,741.63,740.43,740.78,1877.0,739.2459,739.6348,738.438,738.7871,1877.0
2023-05-16 12:00:00,741.51,741.52,740.75,741.01,1300.0,739.5151,739.5251,738.7572,739.0165,1300.0
2023-05-16 12:10:00,740.73,740.92,739.77,739.77,1698.0,738.7372,738.9267,737.7798,737.7798,1698.0
2023-05-16 12:20:00,739.63,740.43,739.36,740.43,2249.0,737.6402,738.438,737.3709,738.438,2249.0
2023-05-16 12:30:00,740.98,741.26,740.44,740.44,2437.0,738.9866,739.2658,738.448,738.448,2437.0
2023-05-16 12:40:00,740.93,740.93,740.56,740.56,900.0,738.9367,738.9367,738.5677,738.5677,900.0
2023-05-16 12:50:00,740.67,741.24,740.46,740.72,1700.0,738.6774,739.2459,738.468,738.7273,1700.0
2023-05-16 13:00:00,740.64,740.64,740.19,740.51,1600.0,738.6475,738.6475,738.1987,738.5178,1600.0
2023-05-16 13:10:00,740.3,740.97,740.11,740.18,1511.0,738.3084,738.9766,738.1189,738.1887,1511.0
2023-05-16 13:20:00,740.43,740.68,740.04,740.62,3025.0,738.438,738.6874,738.0491,738.6275,3025.0
2023-05-16 13:30:00,740.81,740.98,738.52,740.03,4566.0,738.817,738.9866,736.5332,738.0391,4566.0
2023-05-16 13:40:00,740.08,740.37,739.75,739.82,5316.0,738.089,738.3782,737.7599,737.8297,5316.0
2023-05-16 13:50:00,740.3,740.64,740.2,740.2,1350.0,738.3084,738.6475,738.2087,738.2087,1350.0
2023-05-16 14:00:00,740.03,740.03,739.17,739.88,2839.0,738.0391,738.0391,737.1814,737.8895,2839.0
2023-05-16 14:10:00,740.24,740.42,740.2,740.42,1321.0,738.2486,738.4281,738.2087,738.4281,1321.0
2023-05-16 14:20:00,740.77,740.77,739.45,739.94,3512.0,738.7771,738.7771,737.4607,737.9494,3512.0
2023-05-16 14:30:00,739.63,740.18,739.63,739.75,1669.0,737.6402,738.1887,737.6402,737.7599,1669.0
2023-05-16 14:40:00,740.26,740.66,739.89,740.18,2686.0,738.2685,738.6674,737.8995,738.1887,2686.0
2023-05-16 14:50:00,740.47,741.46,740.04,741.15,3436.0,738.4779,739.4653,738.0491,739.1561,3436.0
2023-05-16 15:00:00,741.45,742.18,741.15,741.27,5060.0,739.4553,740.1833,739.1561,739.2758,5060.0
2023-05-16 15:10:00,741.32,741.5,739.84,740.42,7300.0,739.3257,739.5052,737.8496,738.4281,7300.0
2023-05-16 15:20:00,739.87,740.72,739.7,740.72,2200.0,737.8796,738.7273,737.71,738.7273,2200.0
2023-05-16 15:30:00,740.23,740.83,740.15,740.8,4955.0,738.2386,738.837,738.1588,738.8071,4955.0
2023-05-16 15:40:00,740.97,743.02,740.28,742.3,9775.0,738.9766,741.0211,738.2884,740.303,9775.0
2023-05-16 15:50:00,742.3,742.82,740.91,742.25,32454.0,740.303,740.8216,738.9168,740.2531,32454.0
2023-05-17 09:30:00,739.51,742.29,735.0,735.66,27078.0,737.5205,740.293,733.0227,733.6809,27078.0
2023-05-17 09:40:00,735.31,735.31,732.49,734.23,6689.0,733.3318,733.3318,730.5194,732.2547,6689.0
2023-05-17 09:50:00,735.0,736.5,734.99,736.42,2705.0,733.0227,734.5186,733.0127,734.4388,2705.0
2023-05-17 10:00:00,735.45,735.91,734.02,734.02,3825.0,733.4714,733.9302,732.0453,732.0453,3825.0
2023-05-17 10:10:00,734.41,735.81,734.14,735.0,4272.0,732.4342,733.8305,732.165,733.0227,4272.0
2023-05-17 10:20:00,734.72,737.2,733.66,736.84,2368.0,732.7434,735.2167,731.6863,734.8577,2368.0
2023-05-17 10:30:00,736.7,738.04,736.7,737.5,4014.0,734.7181,736.0545,734.7181,735.5159,4014.0
2023-05-17 10:40:00,737.44,737.59,735.69,736.0,4757.0,735.4561,735.6057,733.7108,734.02,4757.0
2023-05-17 10:50:00,736.24,737.14,734.97,737.03,5242.0,734.2593,735.1569,732.9927,735.0472,5242.0
2023-05-17 11:00:00,737.03,737.29,736.17,737.02,3572.0,735.0472,735.3065,734.1895,735.0372,3572.0
2023-05-17 11:10:00,737.27,738.37,736.88,737.99,2643.0,735.2865,736.3836,734.8976,736.0046,2643.0
2023-05-17 11:20:00,737.66,737.9,736.39,737.9,2039.0,735.6755,735.9149,734.4089,735.9149,2039.0
2023-05-17 11:30:00,737.78,738.43,737.18,738.12,7431.0,735.7952,736.4434,735.1968,736.1343,7431.0
2023-05-17 11:40:00,738.58,741.06,738.57,740.53,4405.0,736.593,739.0664,736.583,738.5378,4405.0
2023-05-17 11:50:00,740.65,743.18,740.65,742.75,4178.0,738.6575,741.1806,738.6575,740.7518,4178.0
2023-05-17 12:00:00,742.66,742.93,742.47,742.64,1400.0,740.662,740.9313,740.4726,740.6421,1400.0
2023-05-17 12:10:00,742.38,742.89,742.25,742.25,1148.0,740.3828,740.8914,740.2531,740.2531,1148.0
2023-05-17 12:20:00,742.33,742.52,741.33,741.88,4701.0,740.3329,740.5224,739.3356,739.8841,4701.0
2023-05-17 12:30:00,742.35,744.25,742.0,744.25,2374.0,740.3529,742.2478,740.0038,742.2478,2374.0
2023-05-17 12:40:00,744.42,744.82,743.51,744.32,5380.0,742.4173,742.8162,741.5098,742.3176,5380.0
2023-05-17 12:50:00,744.28,744.98,743.6,744.63,1300.0,742.2777,742.9758,741.5995,742.6267,1300.0
2023-05-17 13:00:00,744.94,746.96,744.94,746.4,2652.0,742.9359,744.9505,742.9359,744.392,2652.0
2023-05-17 13:10:00,746.31,746.6,745.48,745.87,1306.0,744.3022,744.5914,743.4745,743.8634,1306.0
2023-05-17 13:20:00,745.82,747.79,745.82,747.79,4485.0,743.8135,745.7782,743.8135,745.7782,4485.0
2023-05-17 13:30:00,747.5,748.52,747.06,748.3,2709.0,745.489,746.5063,745.0502,746.2869,2709.0
2023-05-17 13:40:00,748.07,748.77,747.63,748.34,2241.0,746.0575,746.7556,745.6187,746.3268,2241.0
2023-05-17 13:50:00,748.41,749.23,748.41,749.2,3312.0,746.3966,747.2144,746.3966,747.1845,3312.0
2023-05-17 14:00:00,749.08,749.24,747.59,748.25,5376.0,747.0648,747.2243,745.5788,746.237,5376.0
2023-05-17 14:10:00,748.13,748.33,747.3,747.88,16713.0,746.1173,746.3168,745.2896,745.868,16713.0
2023-05-17 14:20:00,747.84,748.64,747.84,748.63,1800.0,745.8281,746.626,745.8281,746.616,1800.0
2023-05-17 14:30:00,748.26,748.27,747.39,747.83,1510.0,746.247,746.257,745.3793,745.8181,1510.0
2023-05-17 14:40:00,747.7,748.19,747.54,747.85,2617.0,745.6885,746.1772,745.5289,745.8381,2617.0
2023-05-17 14:50:00,747.67,747.76,746.72,747.25,1600.0,745.6586,745.7483,744.7111,745.2397,1600.0
2023-05-17 15:00:00,746.98,749.12,746.98,749.12,901.0,744.9704,747.1047,744.9704,747.1047,901.0
2023-05-17 15:10:00,748.97,749.91,748.87,749.21,6333.0,746.9551,747.8925,746.8553,747.1944,6333.0
2023-05-17 15:20:00,749.48,749.48,748.17,748.17,1900.0,747.4637,747.4637,746.1572,746.1572,1900.0
2023-05-17 15:30:00,748.62,749.02,748.43,749.02,4826.0,746.606,747.0049,746.4165,747.0049,4826.0
2023-05-17 15:40:00,748.92,749.54,748.29,749.07,7988.0,746.9052,747.5235,746.2769,747.0548,7988.0
2023-05-17 15:50:00,748.98,751.15,748.78,749.76,50537.0,746.965,749.1292,746.7656,747.7429,50537.0
2023-05-18 09:30:00,747.27,748.99,743.91,746.55,6157.0,745.2596,746.975,741.9087,744.5416,6157.0
2023-05-18 09:40:00,745.92,746.29,740.7,741.8,4952.0,743.9133,744.2823,738.7073,739.8044,4952.0
2023-05-18 09:50:00,742.28,743.81,741.5,741.86,3642.0,740.2831,741.809,739.5052,739.8642,3642.0
2023-05-18 10:00:00,741.0,743.65,740.54,742.99,9692.0,739.0065,741.6494,738.5477,740.9912,9692.0
2023-05-18 10:10:00,741.66,742.69,739.76,741.01,7520.0,739.6647,740.692,737.7698,739.0165,7520.0
2023-05-18 10:20:00,740.72,741.65,740.16,741.65,4066.0,738.7273,739.6548,738.1688,739.6548,4066.0
2023-05-18 10:30:00,742.23,745.1,742.22,745.09,2300.0,740.2332,743.0955,740.2232,743.0855,2300.0
2023-05-18 10:40:00,745.43,745.43,743.74,744.21,3777.0,743.4246,743.4246,741.7391,742.2079,3777.0
2023-05-18 10:50:00,744.2,744.91,743.85,744.48,5796.0,742.1979,742.906,741.8488,742.4771,5796.0
2023-05-18 11:00:00,744.28,746.2,744.02,745.73,3142.0,742.2777,744.1925,742.0184,743.7238,3142.0
2023-05-18 11:10:00,745.75,746.49,745.31,746.44,2359.0,743.7437,744.4817,743.3049,744.4319,2359.0
2023-05-18 11:20:00,746.43,746.43,744.92,745.73,3695.0,744.4219,744.4219,742.916,743.7238,3695.0
2023-05-18 11:30:00,745.04,745.04,744.31,744.55,1250.0,743.0356,743.0356,742.3076,742.547,1250.0
2023-05-18 11:40:00,744.15,744.87,743.5,744.72,3601.0,742.148,742.8661,741.4998,742.7165,3601.0
2023-05-18 11:50:00,744.85,745.21,744.2,744.67,2300.0,742.8462,743.2052,742.1979,742.6666,2300.0
2023-05-18 12:00:00,744.85,745.21,744.45,744.9,2150.0,742.8462,743.2052,742.4472,742.896,2150.0
2023-05-18 12:10:00,744.69,745.07,743.64,744.47,2000.0,742.6866,743.0656,741.6394,742.4672,2000.0
2023-05-18 12:20:00,744.38,745.18,744.28,744.29,2200.0,742.3774,743.1753,742.2777,742.2877,2200.0
2023-05-18 12:30:00,744.41,744.63,744.0,744.23,2336.0,742.4073,742.6267,741.9984,742.2278,2336.0
2023-05-18 12:40:00,744.41,744.41,742.98,742.98,2080.0,742.4073,742.4073,740.9812,740.9812,2080.0
2023-05-18 12:50:00,742.91,742.91,741.68,742.39,2426.0,740.9114,740.9114,739.6847,740.3928,2426.0
2023-05-18 13:00:00,742.18,743.38,742.18,743.38,1587.0,740.1833,741.3801,740.1833,741.3801,1587.0
2023-05-18 13:10:00,743.21,744.48,743.19,744.48,1940.0,741.2106,742.4771,741.1906,742.4771,1940.0
2023-05-18 13:20:00,744.54,745.14,743.75,743.75,3170.0,742.537,743.1354,741.7491,741.7491,3170.0
2023-05-18 13:30:00,743.56,744.34,743.56,743.96,1251.0,741.5596,742.3375,741.5596,741.9585,1251.0
2023-05-18 13:40:00,743.83,743.96,742.91,743.49,3850.0,741.8289,741.9585,740.9114,741.4898,3850.0
2023-05-18 13:50:00,742.22,742.44,741.25,741.72,3350.0,740.2232,740.4426,739.2558,739.7246,3350.0
2023-05-18 14:00:00,741.64,742.58,741.64,742.13,4112.0,739.6448,740.5823,739.6448,740.1335,4112.0
2023-05-18 14:10:00,741.8,742.28,741.63,742.2,4341.0,739.8044,740.2831,739.6348,740.2033,4341.0
2023-05-18 14:20:00,741.97,742.65,741.65,742.42,4611.0,739.9739,740.6521,739.6548,740.4227,4611.0
2023-05-18 14:30:00,742.35,742.75,741.6,741.74,4045.0,740.3529,740.7518,739.6049,739.7445,4045.0
2023-05-18 14:40:00,741.41,741.61,739.94,740.82,10200.0,739.4154,739.6149,737.9494,738.827,10200.0
2023-05-18 14:50:00,741.12,741.85,740.89,741.34,5366.0,739.1262,739.8542,738.8968,739.3456,5366.0
2023-05-18 15:00:00,741.33,741.84,741.08,741.75,2587.0,739.3356,739.8443,739.0863,739.7545,2587.0
2023-05-18 15:10:00,741.6,742.94,741.55,742.44,7284.0,739.6049,740.9413,739.555,740.4426,7284.0
2023-05-18 15:20:00,742.29,742.38,741.02,741.46,3751.0,740.293,740.3828,739.0265,739.4653,3751.0
2023-05-18 15:30:00,741.64,742.19,741.24,742.05,5255.0,739.6448,740.1933,739.2459,740.0537,5255.0
2023-05-18 15:40:00,742.05,746.37,742.04,746.15,17231.0,740.0537,744.3621,740.0437,744.1427,17231.0
2023-05-18 15:50:00,746.67,749.55,746.6,747.5,37650.0,744.6613,747.5335,744.5914,745.489,37650.0
2023-05-19 09:30:00,752.18,752.52,750.18,750.62,20308.0,750.1564,750.4955,748.1618,748.6006,20308.0
2023-05-19 09:40:00,752.63,759.27,752.15,758.06,9404.0,750.6052,757.2274,750.1265,756.0206,9404.0
2023-05-19 09:50:00,758.58,759.07,757.0,757.77,10108.0,756.5392,757.0279,754.9635,755.7314,10108.0
2023-05-19 10:00:00,758.0,762.0,758.0,761.95,15855.0,755.9608,759.95,755.9608,759.9002,15855.0
2023-05-19 10:10:00,761.79,763.43,760.29,760.56,8977.0,759.7406,761.3762,758.2446,758.5139,8977.0
2023-05-19 10:20:00,760.57,760.7,757.68,758.92,9077.0,758.5239,758.6535,755.6416,756.8783,9077.0
2023-05-19 10:30:00,758.84,760.21,758.78,760.09,11868.0,756.7985,758.1648,756.7387,758.0452,11868.0
2023-05-19 10:40:00,760.11,762.06,759.79,762.06,7326.0,758.0651,760.0099,757.746,760.0099,7326.0
2023-05-19 10:50:00,762.04,762.82,761.81,762.45,10100.0,759.9899,760.7678,759.7605,760.3988,10100.0
2023-05-19 11:00:00,762.44,762.54,762.06,762.49,2000.0,760.3888,760.4886,760.0099,760.4387,2000.0
2023-05-19 11:10:00,762.63,764.06,762.2,763.3,6513.0,760.5783,762.0045,760.1495,761.2465,6513.0
2023-05-19 11:20:00,762.88,763.85,759.44,759.44,6693.0,760.8276,761.795,757.3969,757.3969,6693.0
2023-05-19 11:30:00,758.95,759.89,758.33,759.33,6855.0,756.9082,757.8457,756.2899,757.2872,6855.0
2023-05-19 11:40:00,759.82,761.53,759.69,761.53,1300.0,757.7759,759.4813,757.6462,759.4813,1300.0
2023-05-19 11:50:00,762.15,762.58,761.27,761.28,5776.0,760.0996,760.5285,759.222,759.232,5776.0
2023-05-19 12:00:00,760.58,760.68,760.34,760.57,2212.0,758.5338,758.6336,758.2945,758.5239,2212.0
2023-05-19 12:10:00,760.59,762.15,760.02,761.02,7689.0,758.5438,760.0996,757.9753,758.9727,7689.0
2023-05-19 12:20:00,760.33,760.85,760.33,760.85,1350.0,758.2845,758.8031,758.2845,758.8031,1350.0
2023-05-19 12:30:00,760.58,760.58,759.88,760.43,3015.0,758.5338,758.5338,757.8357,758.3842,3015.0
2023-05-19 12:40:00,760.44,761.26,760.18,761.26,2340.0,758.3942,759.212,758.1349,759.212,2340.0
2023-05-19 12:50:00,760.92,761.98,760.91,761.68,2198.0,758.8729,759.9301,758.8629,759.6309,2198.0
2023-05-19 13:00:00,761.61,762.69,761.61,762.39,2935.0,759.5611,760.6382,759.5611,760.339,2935.0
2023-05-19 13:10:00,762.57,762.86,762.31,762.83,4766.0,760.5185,760.8077,760.2592,760.7778,4766.0
2023-05-19 13:20:00,762.65,763.31,762.57,763.23,3737.0,760.5983,761.2565,760.5185,761.1767,3737.0
2023-05-19 13:30:00,763.3,763.69,762.35,762.79,3353.0,761.2465,761.6355,760.2991,760.7379,3353.0
2023-05-19 13:40:00,762.73,762.73,761.03,762.13,2918.0,760.6781,760.6781,758.9826,760.0797,2918.0
2023-05-19 13:50:00,761.44,761.6,761.29,761.54,1787.0,759.3915,759.5511,759.2419,759.4913,1787.0
2023-05-19 14:00:00,761.5,761.97,761.16,761.82,4401.0,759.4514,759.9201,759.1123,759.7705,4401.0
2023-05-19 14:10:00,761.82,762.08,760.07,760.72,5927.0,759.7705,760.0298,758.0252,758.6735,5927.0
2023-05-19 14:20:00,760.76,760.94,759.96,760.68,6728.0,758.7134,758.8929,757.9155,758.6336,6728.0
2023-05-19 14:30:00,760.59,760.9,759.97,760.9,3814.0,758.5438,758.853,757.9255,758.853,3814.0
2023-05-19 14:40:00,760.85,760.9,760.1,760.58,3701.0,758.8031,758.853,758.0551,758.5338,3701.0
2023-05-19 14:50:00,760.88,761.78,760.88,761.78,2166.0,758.833,759.7306,758.833,759.7306,2166.0
2023-05-19 15:00:00,761.57,761.58,760.4,760.4,1450.0,759.5212,759.5311,758.3543,758.3543,1450.0
2023-05-19 15:10:00,760.66,761.62,760.65,760.85,3349.0,758.6136,759.571,758.6036,758.8031,3349.0
2023-05-19 15:20:00,761.19,761.86,760.7,761.13,4651.0,759.1422,759.8104,758.6535,759.0824,4651.0
2023-05-19 15:30:00,760.87,761.02,760.41,760.54,5300.0,758.8231,758.9727,758.3643,758.4939,5300.0
2023-05-19 15:40:00,760.49,760.49,759.26,760.0,12206.0,758.4441,758.4441,757.2174,757.9554,12206.0
2023-05-19 15:50:00,759.47,759.97,758.59,759.28,16714.0,757.4268,757.9255,756.5492,757.2373,16714.0
2023-05-22 09:30:00,762.4,765.0,759.0,764.75,20973.0,760.3489,762.9419,756.9581,762.6926,20973.0
2023-05-22 09:40:00,765.74,768.12,762.99,763.2,9728.0,763.68,766.0536,760.9374,761.1468,9728.0
2023-05-22 09:50:00,762.88,762.89,751.39,753.42,12494.0,760.8276,760.8376,749.3686,751.3931,12494.0
2023-05-22 10:00:00,751.72,754.4,749.05,750.86,16116.0,749.6977,752.3705,747.0349,748.84,16116.0
2023-05-22 10:10:00,751.56,752.23,749.42,750.06,7611.0,749.5381,750.2063,747.4039,748.0421,7611.0
2023-05-22 10:20:00,750.0,751.99,748.33,750.5,13154.0,747.9823,749.9669,746.3168,748.481,13154.0
2023-05-22 10:30:00,751.0,751.0,748.4,748.47,4408.0,748.9796,748.9796,746.3866,746.4564,4408.0
2023-05-22 10:40:00,748.43,749.34,745.6,747.27,9769.0,746.4165,747.3241,743.5941,745.2596,9769.0
2023-05-22 10:50:00,746.82,747.56,745.44,746.63,7287.0,744.8109,745.5489,743.4346,744.6214,7287.0
2023-05-22 11:00:00,747.11,747.11,745.0,745.26,6219.0,745.1001,745.1001,742.9958,743.2551,6219.0
2023-05-22 11:10:00,745.31,746.45,745.22,745.93,4291.0,743.3049,744.4419,743.2152,743.9232,4291.0
2023-05-22 11:20:00,746.28,746.29,744.8,745.02,3197.0,744.2723,744.2823,742.7963,743.0157,3197.0
2023-05-22 11:30:00,745.47,746.57,744.52,744.53,3859.0,743.4645,744.5615,742.517,742.527,3859.0
2023-05-22 11:40:00,744.54,746.44,743.13,743.58,10549.0,742.537,744.4319,741.1308,741.5796,10549.0
2023-05-22 11:50:00,743.6,745.74,743.6,744.37,5405.0,741.5995,743.7338,741.5995,742.3674,5405.0
2023-05-22 12:00:00,744.37,745.56,743.88,743.88,3400.0,742.3674,743.5542,741.8788,741.8788,3400.0
2023-05-22 12:10:00,744.03,744.39,743.48,744.31,3210.0,742.0284,742.3874,741.4798,742.3076,3210.0
2023-05-22 12:20:00,744.37,745.74,744.11,745.28,4050.0,742.3674,743.7338,742.1081,743.275,4050.0
2023-05-22 12:30:00,745.88,746.15,745.32,745.33,6104.0,743.8734,744.1427,743.3149,743.3249,6104.0
2023-05-22 12:40:00,745.22,746.4,745.22,746.1,6740.0,743.2152,744.392,743.2152,744.0928,6740.0
2023-05-22 12:50:00,745.77,747.26,745.77,746.01,6167.0,743.7637,745.2497,743.7637,744.003,6167.0
2023-05-22 13:00:00,746.53,746.87,745.45,746.36,7195.0,744.5216,744.8607,743.4445,744.3521,7195.0
2023-05-22 13:10:00,746.51,746.81,744.99,745.66,7943.0,744.5017,744.8009,742.9858,743.654,7943.0
2023-05-22 13:20:00,746.11,746.78,745.44,745.82,3833.0,744.1028,744.771,743.4346,743.8135,3833.0
2023-05-22 13:30:00,745.75,746.17,745.45,745.59,2902.0,743.7437,744.1626,743.4445,743.5842,2902.0
2023-05-22 13:40:00,745.89,746.21,744.52,745.04,4016.0,743.8834,744.2025,742.517,743.0356,4016.0
2023-05-22 13:50:00,744.9,745.43,744.34,744.55,4111.0,742.896,743.4246,742.3375,742.547,4111.0
2023-05-22 14:00:00,744.22,746.07,744.22,746.07,2500.0,742.2178,744.0629,742.2178,744.0629,2500.0
2023-05-22 14:10:00,746.08,747.32,745.64,746.86,8771.0,744.0728,745.3095,743.634,744.8507,8771.0
2023-05-22 14:20:00,746.83,746.83,745.63,745.68,3897.0,744.8208,744.8208,743.6241,743.6739,3897.0
2023-05-22 14:30:00,745.75,746.09,744.76,745.35,2700.0,743.7437,744.0828,742.7564,743.3448,2700.0
2023-05-22 14:40:00,745.22,745.71,745.04,745.71,4900.0,743.2152,743.7038,743.0356,743.7038,4900.0
2023-05-22 14:50:00,745.82,746.29,745.41,746.29,4700.0,743.8135,744.2823,743.4046,744.2823,4700.0
2023-05-22 15:00:00,745.95,746.06,744.97,745.43,3700.0,743.9432,744.0529,742.9658,743.4246,3700.0
2023-05-22 15:10:00,745.52,745.79,744.59,744.6,8180.0,743.5144,743.7836,742.5869,742.5968,8180.0
2023-05-22 15:20:00,744.6,745.16,743.28,743.66,5016.0,742.5968,743.1553,741.2804,741.6594,5016.0
2023-05-22 15:30:00,743.86,748.25,743.86,748.25,11862.0,741.8588,746.237,741.8588,746.237,11862.0
2023-05-22 15:40:00,748.45,751.38,748.45,751.29,17754.0,746.4365,749.3586,746.4365,749.2688,17754.0
2023-05-22 15:50:00,751.46,752.18,750.33,751.73,32399.0,749.4384,750.1564,748.3114,749.7076,32399.0
2023-05-23 09:30:00,753.21,754.46,748.44,753.33,9500.0,751.1837,752.4303,746.4265,751.3033,9500.0
2023-05-23 09:40:00,754.2,754.46,752.56,752.57,3089.0,752.171,752.4303,750.5354,750.5454,3089.0
2023-05-23 09:50:00,752.39,752.39,750.05,751.8,3300.0,750.3659,750.3659,748.0322,749.7775,3300.0
2023-05-23 10:00:00,751.38,752.65,750.46,750.46,4458.0,749.3586,750.6252,748.4411,748.4411,4458.0
2023-05-23 10:10:00,751.2,751.38,748.38,749.28,2700.0,749.1791,749.3586,746.3667,747.2642,2700.0
2023-05-23 10:20:00,748.94,749.77,748.73,749.37,1801.0,746.9252,747.7529,746.7157,747.354,1801.0
2023-05-23 10:30:00,749.52,750.16,749.11,749.12,3202.0,747.5036,748.1419,747.0947,747.1047,3202.0
2023-05-23 10:40:00,749.76,750.81,749.41,750.01,3600.0,747.7429,748.7901,747.3939,747.9923,3600.0
2023-05-23 10:50:00,749.5,749.51,749.0,749.03,814.0,747.4836,747.4936,746.985,747.0149,814.0
2023-05-23 11:00:00,749.04,749.46,748.44,748.71,12975.0,747.0249,747.4438,746.4265,746.6958,12975.0
2023-05-23 11:10:00,748.69,749.29,748.69,748.82,1206.0,746.6758,747.2742,746.6758,746.8055,1206.0
2023-05-23 11:20:00,748.98,753.95,748.68,753.95,7055.0,746.965,751.9217,746.6659,751.9217,7055.0
2023-05-23 11:30:00,753.99,755.22,753.82,754.0,3820.0,751.9616,753.1883,751.792,751.9715,3820.0
2023-05-23 11:40:00,754.96,754.96,754.67,754.68,300.0,752.929,752.929,752.6397,752.6497,300.0
2023-05-23 11:50:00,754.42,755.87,754.09,754.09,6479.0,752.3904,753.8365,752.0613,752.0613,6479.0
2023-05-23 12:00:00,753.7,753.93,752.56,752.82,3673.0,751.6723,751.9017,750.5354,750.7947,3673.0
2023-05-23 12:10:00,752.53,753.64,752.2,753.64,1879.0,750.5055,751.6125,750.1764,751.6125,1879.0
2023-05-23 12:20:00,754.49,755.0,754.49,755.0,615.0,752.4602,752.9688,752.4602,752.9688,615.0
2023-05-23 12:30:00,755.39,756.05,755.39,755.68,1234.0,753.3578,754.016,753.3578,753.647,1234.0
2023-05-23 12:40:00,755.4,755.89,755.13,755.13,1100.0,753.3678,753.8565,753.0985,753.0985,1100.0
2023-05-23 12:50:00,755.19,756.39,755.18,756.11,3020.0,753.1583,754.3551,753.1484,754.0759,3020.0
2023-05-23 13:00:00,756.07,756.2,755.46,756.2,3171.0,754.036,754.1656,753.4276,754.1656,3171.0
2023-05-23 13:10:00,756.06,756.15,753.49,753.49,1719.0,754.026,754.1158,751.4629,751.4629,1719.0
2023-05-23 13:20:00,753.13,753.51,751.49,751.5,2300.0,751.1039,751.4829,749.4683,749.4783,2300.0
2023-05-23 13:30:00,751.56,752.12,750.63,750.63,7016.0,749.5381,750.0966,748.6106,748.6106,7016.0
2023-05-23 13:40:00,750.54,752.3,750.54,751.04,1748.0,748.5208,750.2761,748.5208,749.0195,1748.0
2023-05-23 13:50:00,751.49,752.25,751.48,752.25,700.0,749.4683,750.2262,749.4583,750.2262,700.0
2023-05-23 14:00:00,751.33,751.42,750.46,750.51,3111.0,749.3087,749.3985,748.4411,748.4909,3111.0
2023-05-23 14:10:00,750.31,751.15,750.0,750.36,5450.0,748.2915,749.1292,747.9823,748.3413,5450.0
2023-05-23 14:20:00,750.11,751.68,749.68,750.53,4513.0,748.092,749.6578,747.6632,748.5109,4513.0
2023-05-23 14:30:00,750.18,750.81,749.24,750.02,2450.0,748.1618,748.7901,747.2243,748.0022,2450.0
2023-05-23 14:40:00,750.08,750.69,749.08,749.74,5286.0,748.0621,748.6704,747.0648,747.723,5286.0
2023-05-23 14:50:00,750.53,750.66,750.08,750.65,2934.0,748.5109,748.6405,748.0621,748.6306,2934.0
2023-05-23 15:00:00,750.8,751.56,750.18,750.76,3486.0,748.7801,749.5381,748.1618,748.7403,3486.0
2023-05-23 15:10:00,750.78,751.83,749.82,749.82,4101.0,748.7602,749.8074,747.8028,747.8028,4101.0
2023-05-23 15:20:00,749.63,750.33,749.48,750.19,4700.0,747.6133,748.3114,747.4637,748.1718,4700.0
2023-05-23 15:30:00,750.35,750.39,749.48,749.48,6083.0,748.3314,748.3713,747.4637,747.4637,6083.0
2023-05-23 15:40:00,749.26,749.67,748.66,748.97,5172.0,747.2443,747.6532,746.6459,746.9551,5172.0
2023-05-23 15:50:00,748.62,749.43,748.44,748.71,26454.0,746.606,747.4138,746.4265,746.6958,26454.0
2023-05-24 09:30:00,750.32,750.32,745.0,747.57,5329.0,748.3014,748.3014,742.9958,745.5588,5329.0
2023-05-24 09:40:00,747.13,751.28,747.13,748.58,10719.0,745.12,749.2589,745.12,746.5661,10719.0
2023-05-24 09:50:00,749.13,750.4,748.89,748.95,3148.0,747.1146,748.3812,746.8753,746.9351,3148.0
2023-05-24 10:00:00,748.47,748.47,745.41,745.41,5863.0,746.4564,746.4564,743.4046,743.4046,5863.0
2023-05-24 10:10:00,745.74,746.0,744.55,745.09,6394.0,743.7338,743.9931,742.547,743.0855,6394.0
2023-05-24 10:20:00,745.72,746.3,745.36,746.3,1610.0,743.7138,744.2923,743.3548,744.2923,1610.0
2023-05-24 10:30:00,745.52,745.52,741.21,742.16,6003.0,743.5144,743.5144,739.2159,740.1634,6003.0
2023-05-24 10:40:00,742.15,743.37,742.14,742.86,2812.0,740.1534,741.3701,740.1434,740.8615,2812.0
2023-05-24 10:50:00,742.45,742.75,741.64,741.69,2546.0,740.4526,740.7518,739.6448,739.6947,2546.0
2023-05-24 11:00:00,741.59,743.27,741.59,742.75,3200.0,739.5949,741.2704,739.5949,740.7518,3200.0
2023-05-24 11:10:00,742.8,743.73,742.52,743.73,8399.0,740.8017,741.7292,740.5224,741.7292,8399.0
2023-05-24 11:20:00,744.19,745.66,744.07,744.77,5040.0,742.1879,743.654,742.0683,742.7664,5040.0
2023-05-24 11:30:00,744.5,744.5,743.43,744.37,2000.0,742.4971,742.4971,741.43,742.3674,2000.0
2023-05-24 11:40:00,744.39,744.79,743.49,743.94,2300.0,742.3874,742.7863,741.4898,741.9386,2300.0
2023-05-24 11:50:00,743.88,744.08,742.88,742.88,1600.0,741.8788,742.0782,740.8815,740.8815,1600.0
2023-05-24 12:00:00,742.85,743.22,741.53,742.83,4708.0,740.8515,741.2205,739.5351,740.8316,4708.0
2023-05-24 12:10:00,742.45,742.45,740.95,740.95,2686.0,740.4526,740.4526,738.9566,738.9566,2686.0
2023-05-24 12:20:00,741.57,741.57,740.01,740.47,3125.0,739.575,739.575,738.0192,738.4779,3125.0
2023-05-24 12:30:00,741.0,741.02,740.23,740.57,5438.0,739.0065,739.0265,738.2386,738.5777,5438.0
2023-05-24 12:40:00,741.14,742.22,740.78,742.19,4611.0,739.1461,740.2232,738.7871,740.1933,4611.0
2023-05-24 12:50:00,742.08,742.18,741.45,741.92,1600.0,740.0836,740.1833,739.4553,739.924,1600.0
2023-05-24 13:00:00,741.92,743.4,741.92,742.8,5908.0,739.924,741.4001,739.924,740.8017,5908.0
2023-05-24 13:10:00,742.59,743.01,742.35,742.68,4575.0,740.5922,741.0111,740.3529,740.682,4575.0
2023-05-24 13:20:00,743.07,743.29,742.2,742.82,6358.0,741.0709,741.2904,740.2033,740.8216,6358.0
2023-05-24 13:30:00,742.79,743.91,742.7,743.91,8671.0,740.7917,741.9087,740.7019,741.9087,8671.0
2023-05-24 13:40:00,743.73,744.75,743.73,743.81,3467.0,741.7292,742.7464,741.7292,741.809,3467.0
2023-05-24 13:50:00,743.86,743.86,742.75,742.75,2510.0,741.8588,741.8588,740.7518,740.7518,2510.0
2023-05-24 14:00:00,742.93,743.19,742.26,742.26,4308.0,740.9313,741.1906,740.2631,740.2631,4308.0
2023-05-24 14:10:00,741.84,741.9,741.02,741.02,3375.0,739.8443,739.9041,739.0265,739.0265,3375.0
2023-05-24 14:20:00,740.98,741.46,740.58,740.58,2126.0,738.9866,739.4653,738.5876,738.5876,2126.0
2023-05-24 14:30:00,740.44,740.8,739.87,740.76,5754.0,738.448,738.8071,737.8796,738.7672,5754.0
2023-05-24 14:40:00,740.79,740.79,740.14,740.21,3266.0,738.7971,738.7971,738.1488,738.2186,3266.0
2023-05-24 14:50:00,739.92,739.92,739.07,739.68,6786.0,737.9294,737.9294,737.0817,737.6901,6786.0
2023-05-24 15:00:00,739.4,739.44,738.32,738.32,4358.0,737.4108,737.4507,736.3337,736.3337,4358.0
2023-05-24 15:10:00,738.34,738.38,737.26,737.26,12197.0,736.3537,736.3936,735.2766,735.2766,12197.0
2023-05-24 15:20:00,737.27,738.49,736.64,737.71,14246.0,735.2865,736.5033,734.6582,735.7254,14246.0
2023-05-24 15:30:00,737.45,737.75,736.21,736.82,17349.0,735.4661,735.7653,734.2294,734.8378,17349.0
2023-05-24 15:40:00,736.83,737.06,735.38,736.83,20222.0,734.8477,735.0771,733.4016,734.8477,20222.0
2023-05-24 15:50:00,737.12,737.71,735.79,737.32,25174.0,735.137,735.7254,733.8105,735.3364,25174.0
2023-05-25 09:30:00,733.03,733.59,726.87,729.28,14935.0,731.058,731.6164,724.9145,727.318,14935.0
2023-05-25 09:40:00,729.05,734.88,728.46,733.69,15546.0,727.0887,732.903,726.5002,731.7162,15546.0
2023-05-25 09:50:00,733.0,735.5,730.8,732.38,9830.0,731.028,733.5213,728.834,730.4097,9830.0
2023-05-25 10:00:00,732.38,735.32,732.37,735.3,6562.0,730.4097,733.3418,730.3997,733.3218,6562.0
2023-05-25 10:10:00,735.75,736.19,733.04,733.45,5813.0,733.7706,734.2095,731.0679,731.4768,5813.0
2023-05-25 10:20:00,732.98,733.2,732.03,732.35,2781.0,731.0081,731.2275,730.0606,730.3798,2781.0
2023-05-25 10:30:00,731.64,733.66,731.21,733.66,2273.0,729.6717,731.6863,729.2428,731.6863,2273.0
2023-05-25 10:40:00,733.27,733.46,731.97,731.98,1800.0,731.2973,731.4868,730.0008,730.0108,1800.0
2023-05-25 10:50:00,732.3,733.72,732.29,732.62,1874.0,730.3299,731.7461,730.3199,730.6491,1874.0
2023-05-25 11:00:00,732.28,733.12,732.28,732.82,1800.0,730.31,731.1477,730.31,730.8485,1800.0
2023-05-25 11:10:00,732.81,733.34,731.22,731.22,900.0,730.8385,731.3671,729.2528,729.2528,900.0
2023-05-25 11:20:00,731.11,731.98,730.02,731.98,2852.0,729.1431,730.0108,728.0561,730.0108,2852.0
2023-05-25 11:30:00,731.76,731.76,730.67,730.67,1100.0,729.7914,729.7914,728.7043,728.7043,1100.0
2023-05-25 11:40:00,730.23,730.92,729.0,729.59,3263.0,728.2655,728.9536,727.0388,727.6272,3263.0
2023-05-25 11:50:00,730.47,730.47,729.22,729.59,2335.0,728.5048,728.5048,727.2582,727.6272,2335.0
2023-05-25 12:00:00,730.18,731.4,729.95,731.39,2100.0,728.2156,729.4323,727.9862,729.4224,2100.0
2023-05-25 12:10:00,731.65,731.88,730.75,731.53,1796.0,729.6817,729.911,728.7841,729.562,1796.0
2023-05-25 12:20:00,731.52,731.6,730.4,731.33,4214.0,729.552,729.6318,728.435,729.3625,4214.0
2023-05-25 12:30:00,731.7,731.7,730.23,730.23,1305.0,729.7315,729.7315,728.2655,728.2655,1305.0
2023-05-25 12:40:00,730.3,730.78,728.91,728.91,2322.0,728.3353,728.814,726.949,726.949,2322.0
2023-05-25 12:50:00,729.0,729.04,726.15,726.55,7390.0,727.0388,727.0787,724.1965,724.5954,7390.0
2023-05-25 13:00:00,727.21,727.66,727.21,727.21,800.0,725.2536,725.7024,725.2536,725.2536,800.0
2023-05-25 13:10:00,728.22,729.74,727.83,728.65,1993.0,726.2609,727.7768,725.8719,726.6897,1993.0
2023-05-25 13:20:00,728.75,729.54,728.73,728.91,3145.0,726.7895,727.5773,726.7695,726.949,3145.0
2023-05-25 13:30:00,728.9,729.5,728.1,728.34,2384.0,726.9391,727.5375,726.1412,726.3806,2384.0
2023-05-25 13:40:00,728.86,729.17,728.02,728.59,2241.0,726.8992,727.2083,726.0614,726.6299,2241.0
2023-05-25 13:50:00,728.65,729.49,728.36,729.25,5056.0,726.6897,727.5275,726.4005,727.2881,5056.0
2023-05-25 14:00:00,729.25,730.54,728.3,728.3,12395.0,727.2881,728.5747,726.3407,726.3407,12395.0
2023-05-25 14:10:00,728.61,728.78,727.88,727.88,6955.0,726.6498,726.8194,725.9218,725.9218,6955.0
2023-05-25 14:20:00,728.13,728.33,727.26,727.48,5021.0,726.1711,726.3706,725.3035,725.5229,5021.0
2023-05-25 14:30:00,727.31,727.45,726.69,726.91,4808.0,725.3533,725.493,724.735,724.9544,4808.0
2023-05-25 14:40:00,726.64,726.9,725.2,725.71,7037.0,724.6851,724.9444,723.249,723.7576,7037.0
2023-05-25 14:50:00,725.49,726.0,725.33,726.0,5034.0,723.5382,724.0469,723.3787,724.0469,5034.0
2023-05-25 15:00:00,726.08,726.08,725.04,725.79,7086.0,724.1267,724.1267,723.0894,723.8374,7086.0
2023-05-25 15:10:00,725.98,726.01,724.03,724.34,18805.0,724.0269,724.0568,722.0822,722.3913,18805.0
2023-05-25 15:20:00,724.37,727.46,724.09,726.81,4400.0,722.4213,725.5029,722.142,724.8547,4400.0
2023-05-25 15:30:00,726.67,727.55,726.2,727.54,8619.0,724.7151,725.5927,724.2463,725.5827,8619.0
2023-05-25 15:40:00,727.63,727.75,726.29,727.18,13137.0,725.6725,725.7922,724.3361,725.2237,13137.0
2023-05-25 15:50:00,727.11,728.22,724.98,725.0,31515.0,725.1539,726.2609,723.0296,723.0496,31515.0
2023-05-26 09:30:00,725.0,725.0,719.0,723.99,7782.0,723.0496,723.0496,717.0657,722.0423,7782.0
2023-05-26 09:40:00,723.86,726.78,723.28,724.0,20593.0,721.9126,724.8248,721.3342,722.0522,20593.0
2023-05-26 09:50:00,723.54,724.63,722.77,724.03,10223.0,721.5935,722.6806,720.8256,722.0822,10223.0
2023-05-26 10:00:00,723.32,724.88,723.3,723.81,5982.0,721.3741,722.9299,721.3541,721.8628,5982.0
2023-05-26 10:10:00,723.65,723.65,721.92,722.15,7835.0,721.7032,721.7032,719.9778,720.2072,7835.0
2023-05-26 10:20:00,722.8,723.88,722.18,723.67,28131.0,720.8555,721.9326,720.2371,721.7231,28131.0
2023-05-26 10:30:00,723.62,724.14,722.99,724.0,3111.0,721.6733,722.1919,721.045,722.0522,3111.0
2023-05-26 10:40:00,724.0,724.16,722.25,722.34,5027.0,722.0522,722.2118,720.307,720.3967,5027.0
2023-05-26 10:50:00,722.01,722.1,721.0,721.03,4400.0,720.0676,720.1574,719.0603,719.0902,4400.0
2023-05-26 11:00:00,720.92,723.04,720.92,722.39,3263.0,718.9805,721.0948,718.9805,720.4466,3263.0
2023-05-26 11:10:00,722.34,722.34,721.02,721.55,8850.0,720.3967,720.3967,719.0803,719.6088,8850.0
2023-05-26 11:20:00,720.9,721.16,719.9,720.89,6524.0,718.9606,719.2199,717.9633,718.9506,6524.0
2023-05-26 11:30:00,721.03,721.14,720.54,721.07,3604.0,719.0902,719.1999,718.6016,719.1301,3604.0
2023-05-26 11:40:00,721.12,721.18,720.93,721.18,2168.0,719.18,719.2398,718.9905,719.2398,2168.0
2023-05-26 11:50:00,721.36,721.36,720.42,720.75,4968.0,719.4193,719.4193,718.4819,718.811,4968.0
2023-05-26 12:00:00,721.0,722.53,720.97,722.18,3940.0,719.0603,720.5862,719.0304,720.2371,3940.0
2023-05-26 12:10:00,722.29,722.53,721.41,722.53,1900.0,720.3468,720.5862,719.4692,720.5862,1900.0
2023-05-26 12:20:00,722.48,723.22,722.48,723.08,1652.0,720.5363,721.2743,720.5363,721.1347,1652.0
2023-05-26 12:30:00,723.11,724.12,723.02,723.03,5861.0,721.1646,722.1719,721.0749,721.0849,5861.0
2023-05-26 12:40:00,722.6,723.36,722.54,722.72,9731.0,720.656,721.414,720.5962,720.7757,9731.0
2023-05-26 12:50:00,723.12,723.48,722.11,722.11,6941.0,721.1746,721.5336,720.1673,720.1673,6941.0
2023-05-26 13:00:00,722.09,722.61,721.4,721.4,6210.0,720.1474,720.666,719.4592,719.4592,6210.0
2023-05-26 13:10:00,722.06,722.22,721.73,721.76,1445.0,720.1175,720.277,719.7884,719.8183,1445.0
2023-05-26 13:20:00,722.13,722.22,720.96,721.05,5662.0,720.1873,720.277,719.0204,719.1102,5662.0
2023-05-26 13:30:00,721.33,721.38,720.04,721.0,11815.0,719.3894,719.4393,718.1029,719.0603,11815.0
2023-05-26 13:40:00,720.9,721.07,720.48,721.0,3312.0,718.9606,719.1301,718.5417,719.0603,3312.0
2023-05-26 13:50:00,721.07,721.07,720.37,720.85,5494.0,719.1301,719.1301,718.432,718.9107,5494.0
2023-05-26 14:00:00,720.98,721.05,719.51,719.87,6010.0,719.0404,719.1102,717.5743,717.9334,6010.0
2023-05-26 14:10:00,720.0,720.08,719.51,720.08,5160.0,718.063,718.1428,717.5743,718.1428,5160.0
2023-05-26 14:20:00,719.87,721.62,719.26,721.61,43571.0,717.9334,719.6786,717.325,719.6687,43571.0
2023-05-26 14:30:00,721.33,722.43,721.25,721.38,15118.0,719.3894,720.4865,719.3096,719.4393,15118.0
2023-05-26 14:40:00,721.54,722.72,721.39,722.15,11156.0,719.5989,720.7757,719.4493,720.2072,11156.0
2023-05-26 14:50:00,722.21,722.61,721.76,722.61,9842.0,720.2671,720.666,719.8183,720.666,9842.0
2023-05-26 15:00:00,722.66,724.72,722.66,724.21,8262.0,720.7159,722.7703,720.7159,722.2617,8262.0
2023-05-26 15:10:00,724.22,724.22,723.11,723.54,10451.0,722.2717,722.2717,721.1646,721.5935,10451.0
2023-05-26 15:20:00,723.54,723.63,722.65,723.54,9599.0,721.5935,721.6832,720.7059,721.5935,9599.0
2023-05-26 15:30:00,723.72,724.91,723.32,724.64,15969.0,721.773,722.9598,721.3741,722.6905,15969.0
2023-05-26 15:40:00,724.62,724.95,724.03,724.42,16776.0,722.6706,722.9997,722.0822,722.4711,16776.0
2023-05-26 15:50:00,723.97,725.71,723.65,724.61,30570.0,722.0223,723.7576,721.7032,722.6606,30570.0
2023-05-30 09:30:00,720.02,725.37,717.88,720.3,16693.0,718.083,723.4186,715.9487,718.3622,16693.0
2023-05-30 09:40:00,722.72,726.39,722.09,725.46,10410.0,720.7757,724.4358,720.1474,723.5083,10410.0
2023-05-30 09:50:00,725.24,728.79,724.62,727.87,5657.0,723.2889,726.8294,722.6706,725.9118,5657.0
2023-05-30 10:00:00,728.08,728.77,723.5,723.5,5659.0,726.1213,726.8094,721.5536,721.5536,5659.0
2023-05-30 10:10:00,724.06,725.88,723.25,724.21,7319.0,722.1121,723.9272,721.3043,722.2617,7319.0
2023-05-30 10:20:00,724.5,724.63,722.72,723.69,4700.0,722.5509,722.6806,720.7757,721.7431,4700.0
2023-05-30 10:30:00,723.6,724.83,723.21,723.58,3800.0,721.6533,722.88,721.2644,721.6334,3800.0
2023-05-30 10:40:00,723.64,724.16,722.0,722.05,3775.0,721.6932,722.2118,720.0576,720.1075,3775.0
2023-05-30 10:50:00,721.43,722.21,720.4,720.74,3420.0,719.4892,720.2671,718.4619,718.801,3420.0
2023-05-30 11:00:00,720.35,721.92,720.26,721.92,8542.0,718.4121,719.9778,718.3223,719.9778,8542.0
2023-05-30 11:10:00,721.88,722.11,720.55,720.56,8296.0,719.9379,720.1673,718.6115,718.6215,8296.0
2023-05-30 11:20:00,720.34,721.3,719.16,720.71,2730.0,718.4021,719.3595,717.2253,718.7711,2730.0
2023-05-30 11:30:00,720.5,720.81,720.35,720.69,1380.0,718.5617,718.8708,718.4121,718.7512,1380.0
2023-05-30 11:40:00,720.43,721.04,720.0,720.37,5232.0,718.4919,719.1002,718.063,718.432,5232.0
2023-05-30 11:50:00,720.54,720.83,719.36,720.83,4338.0,718.6016,718.8908,717.4247,718.8908,4338.0
2023-05-30 12:00:00,720.76,723.01,720.62,723.01,3500.0,718.821,721.0649,718.6813,721.0649,3500.0
2023-05-30 12:10:00,722.73,723.58,722.36,723.58,5069.0,720.7857,721.6334,720.4167,721.6334,5069.0
2023-05-30 12:20:00,723.16,724.67,723.16,724.62,3663.0,721.2145,722.7204,721.2145,722.6706,3663.0
2023-05-30 12:30:00,724.74,724.74,721.37,721.38,3017.0,722.7903,722.7903,719.4293,719.4393,3017.0
2023-05-30 12:40:00,720.87,722.36,720.86,721.76,1550.0,718.9307,720.4167,718.9207,719.8183,1550.0
2023-05-30 12:50:00,722.38,722.55,722.13,722.53,1533.0,720.4366,720.6061,720.1873,720.5862,1533.0
2023-05-30 13:00:00,722.63,723.12,722.5,722.5,1434.0,720.6859,721.1746,720.5563,720.5563,1434.0
2023-05-30 13:10:00,722.76,723.2,721.84,721.91,3463.0,720.8156,721.2544,719.8981,719.9679,3463.0
2023-05-30 13:20:00,721.66,722.03,720.04,720.22,2822.0,719.7185,720.0875,718.1029,718.2824,2822.0
2023-05-30 13:30:00,720.07,721.25,719.99,721.25,2950.0,718.1328,719.3096,718.053,719.3096,2950.0
2023-05-30 13:40:00,721.38,722.32,721.29,721.74,1521.0,719.4393,720.3768,719.3495,719.7983,1521.0
2023-05-30 13:50:00,721.47,722.37,721.46,722.37,2900.0,719.5291,720.4266,719.5191,720.4266,2900.0
2023-05-30 14:00:00,722.11,723.0,721.4,723.0,9485.0,720.1673,721.0549,719.4592,721.0549,9485.0
2023-05-30 14:10:00,723.07,724.0,723.07,723.98,2427.0,721.1247,722.0522,721.1247,722.0323,2427.0
2023-05-30 14:20:00,723.76,724.86,723.73,723.74,4247.0,721.8129,722.9099,721.783,721.7929,4247.0
2023-05-30 14:30:00,724.08,724.98,723.84,723.95,2083.0,722.132,723.0296,721.8927,722.0024,2083.0
2023-05-30 14:40:00,723.95,724.39,723.6,724.39,4209.0,722.0024,722.4412,721.6533,722.4412,4209.0
2023-05-30 14:50:00,724.14,725.28,724.11,725.26,2792.0,722.1919,723.3288,722.162,723.3089,2792.0
2023-05-30 15:00:00,724.26,724.28,723.01,724.08,2496.0,722.3115,722.3315,721.0649,722.132,2496.0
2023-05-30 15:10:00,723.44,724.04,723.42,723.98,1000.0,721.4938,722.0921,721.4738,722.0323,1000.0
2023-05-30 15:20:00,723.21,723.99,723.21,723.85,3712.0,721.2644,722.0423,721.2644,721.9027,3712.0
2023-05-30 15:30:00,723.99,727.38,723.85,727.15,11495.0,722.0423,725.4232,721.9027,725.1938,11495.0
2023-05-30 15:40:00,727.31,729.25,727.14,728.8,16298.0,725.3533,727.2881,725.1838,726.8393,16298.0
2023-05-30 15:50:00,729.14,729.45,727.5,728.79,29764.0,727.1784,727.4876,725.5428,726.8294,29764.0
2023-05-31 09:30:00,730.9,734.55,729.72,729.73,12486.0,728.9337,732.5739,727.7569,727.7668,12486.0
2023-05-31 09:40:00,730.88,732.25,730.4,730.94,3731.0,728.9137,730.2801,728.435,728.9736,3731.0
2023-05-31 09:50:00,730.94,732.57,729.64,732.25,2723.0,728.9736,730.5992,727.6771,730.2801,2723.0
2023-05-31 10:00:00,731.62,734.66,730.58,734.66,5794.0,729.6517,732.6836,728.6145,732.6836,5794.0
2023-05-31 10:10:00,734.3,735.21,731.69,731.74,9638.0,732.3245,733.2321,729.7216,729.7714,9638.0
2023-05-31 10:20:00,731.87,732.5,731.32,731.47,5666.0,729.9011,730.5294,729.3526,729.5022,5666.0
2023-05-31 10:30:00,731.89,731.89,730.83,731.04,2813.0,729.921,729.921,728.8639,729.0733,2813.0
2023-05-31 10:40:00,731.06,732.05,729.86,730.59,8002.0,729.0933,730.0806,727.8965,728.6245,8002.0
2023-05-31 10:50:00,730.55,730.58,727.4,729.11,11223.0,728.5846,728.6145,725.4431,727.1485,11223.0
2023-05-31 11:00:00,728.56,730.95,728.56,730.59,3161.0,726.6,728.9835,726.6,728.6245,3161.0
2023-05-31 11:10:00,730.85,731.02,730.53,730.7,3400.0,728.8838,729.0534,728.5647,728.7342,3400.0
2023-05-31 11:20:00,730.79,731.14,729.86,729.86,2671.0,728.824,729.173,727.8965,727.8965,2671.0
2023-05-31 11:30:00,729.99,730.96,729.7,730.55,3720.0,728.0261,728.9935,727.7369,728.5846,3720.0
2023-05-31 11:40:00,730.5,730.51,729.47,730.38,2302.0,728.5348,728.5447,727.5075,728.4151,2302.0
2023-05-31 11:50:00,730.24,730.5,729.65,730.16,4172.0,728.2755,728.5348,727.687,728.1957,4172.0
2023-05-31 12:00:00,730.27,731.99,730.27,731.22,3587.0,728.3054,730.0208,728.3054,729.2528,3587.0
2023-05-31 12:10:00,731.63,731.81,731.02,731.76,2434.0,729.6617,729.8412,729.0534,729.7914,2434.0
2023-05-31 12:20:00,731.57,732.52,731.53,731.94,2682.0,729.6019,730.5493,729.562,729.9709,2682.0
2023-05-31 12:30:00,731.97,732.68,731.54,731.98,3200.0,730.0008,730.7089,729.572,730.0108,3200.0
2023-05-31 12:40:00,732.37,732.52,732.02,732.52,300.0,730.3997,730.5493,730.0507,730.5493,300.0
2023-05-31 12:50:00,732.39,733.0,731.15,732.95,3291.0,730.4197,731.028,729.183,730.9782,3291.0
2023-05-31 13:00:00,733.28,733.73,733.26,733.26,1200.0,731.3073,731.7561,731.2873,731.2873,1200.0
2023-05-31 13:10:00,733.25,733.26,731.81,732.31,4654.0,731.2774,731.2873,729.8412,730.3399,4654.0
2023-05-31 13:20:00,732.12,732.52,731.51,731.72,1457.0,730.1504,730.5493,729.542,729.7515,1457.0
2023-05-31 13:30:00,732.63,732.88,731.9,732.55,2123.0,730.659,730.9084,729.931,730.5792,2123.0
2023-05-31 13:40:00,733.38,733.91,732.12,732.72,3000.0,731.407,731.9356,730.1504,730.7488,3000.0
2023-05-31 13:50:00,732.88,734.6,732.62,734.18,6622.0,730.9084,732.6237,730.6491,732.2049,6622.0
2023-05-31 14:00:00,733.56,733.95,732.72,733.1,6386.0,731.5865,731.9755,730.7488,731.1278,6386.0
2023-05-31 14:10:00,733.01,733.13,732.0,732.63,5595.0,731.038,731.1577,730.0307,730.659,5595.0
2023-05-31 14:20:00,732.75,733.3,732.17,732.17,3508.0,730.7787,731.3272,730.2003,730.2003,3508.0
2023-05-31 14:30:00,731.86,732.29,731.56,732.29,1478.0,729.8911,730.3199,729.5919,730.3199,1478.0
2023-05-31 14:40:00,732.3,732.89,732.29,732.89,1100.0,730.3299,730.9183,730.3199,730.9183,1100.0
2023-05-31 14:50:00,732.88,732.89,731.99,732.26,5155.0,730.9084,730.9183,730.0208,730.29,5155.0
2023-05-31 15:00:00,732.5,734.28,732.5,734.25,2838.0,730.5294,732.3046,730.5294,732.2747,2838.0
2023-05-31 15:10:00,734.44,735.41,734.4,735.23,3620.0,732.4642,733.4316,732.4243,733.252,3620.0
2023-05-31 15:20:00,734.95,735.76,734.8,735.41,6678.0,732.9728,733.7806,732.8232,733.4316,6678.0
2023-05-31 15:30:00,735.11,736.71,734.35,734.65,7110.0,733.1324,734.7281,732.3744,732.6736,7110.0
2023-05-31 15:40:00,734.4,736.31,734.4,735.78,5335.0,732.4243,734.3291,732.4243,733.8006,5335.0
2023-05-31 15:50:00,735.17,736.44,733.34,735.81,37762.0,733.1922,734.4588,731.3671,733.8305,37762.0
2023-06-01 09:30:00,736.0,736.0,731.15,731.98,8411.0,734.02,734.02,729.183,730.0108,8411.0
2023-06-01 09:40:00,731.6,734.5,729.01,732.66,6757.0,729.6318,732.524,727.0488,730.6889,6757.0
2023-06-01 09:50:00,732.69,732.99,731.81,732.93,3620.0,730.7189,731.0181,729.8412,730.9582,3620.0
2023-06-01 10:00:00,732.25,736.58,732.25,736.01,12874.0,730.2801,734.5984,730.2801,734.0299,12874.0
2023-06-01 10:10:00,735.48,736.58,735.47,736.04,3549.0,733.5014,734.5984,733.4914,734.0599,3549.0
2023-06-01 10:20:00,735.54,736.03,734.8,735.54,4665.0,733.5612,734.0499,732.8232,733.5612,4665.0
2023-06-01 10:30:00,736.12,738.44,736.12,737.1,4553.0,734.1396,736.4534,734.1396,735.117,4553.0
2023-06-01 10:40:00,736.7,736.7,734.09,734.09,13283.0,734.7181,734.7181,732.1151,732.1151,13283.0
2023-06-01 10:50:00,734.46,737.05,734.44,736.81,5521.0,732.4841,735.0671,732.4642,734.8278,5521.0
2023-06-01 11:00:00,737.22,738.11,737.17,737.75,3741.0,735.2367,736.1243,735.1868,735.7653,3741.0
2023-06-01 11:10:00,737.82,738.84,737.81,738.3,3087.0,735.8351,736.8523,735.8251,736.3138,3087.0
2023-06-01 11:20:00,738.49,738.49,737.14,738.05,4481.0,736.5033,736.5033,735.1569,736.0644,4481.0
2023-06-01 11:30:00,737.61,737.72,736.26,736.48,2452.0,735.6256,735.7353,734.2793,734.4987,2452.0
2023-06-01 11:40:00,736.48,736.84,736.0,736.84,2325.0,734.4987,734.8577,734.02,734.8577,2325.0
2023-06-01 11:50:00,737.03,737.84,737.03,737.84,2564.0,735.0472,735.855,735.0472,735.855,2564.0
2023-06-01 12:00:00,738.43,738.85,737.72,738.24,3979.0,736.4434,736.8623,735.7353,736.2539,3979.0
2023-06-01 12:10:00,738.25,738.89,737.68,738.75,2331.0,736.2639,736.9022,735.6954,736.7626,2331.0
2023-06-01 12:20:00,738.46,738.56,738.04,738.35,3225.0,736.4733,736.5731,736.0545,736.3636,3225.0
2023-06-01 12:30:00,738.74,739.96,738.65,738.65,2650.0,736.7526,737.9693,736.6628,736.6628,2650.0
2023-06-01 12:40:00,738.55,739.1,737.75,739.1,3700.0,736.5631,737.1116,735.7653,737.1116,3700.0
2023-06-01 12:50:00,739.09,739.58,738.42,739.58,3359.0,737.1017,737.5903,736.4335,737.5903,3359.0
2023-06-01 13:00:00,739.56,740.04,738.77,738.81,3594.0,737.5704,738.0491,736.7825,736.8224,3594.0
2023-06-01 13:10:00,738.19,738.19,737.36,737.45,3636.0,736.2041,736.2041,735.3763,735.4661,3636.0
2023-06-01 13:20:00,737.34,737.68,735.91,736.62,3100.0,735.3564,735.6954,733.9302,734.6383,3100.0
2023-06-01 13:30:00,736.54,736.54,735.07,735.36,4177.0,734.5585,734.5585,733.0925,733.3817,4177.0
2023-06-01 13:40:00,735.39,735.68,735.12,735.3,5729.0,733.4116,733.7008,733.1423,733.3218,5729.0
2023-06-01 13:50:00,735.06,735.06,733.76,733.76,3687.0,733.0825,733.0825,731.786,731.786,3687.0
2023-06-01 14:00:00,733.78,733.86,732.68,733.28,4725.0,731.8059,731.8857,730.7089,731.3073,4725.0
2023-06-01 14:10:00,733.13,733.13,731.83,732.19,3772.0,731.1577,731.1577,729.8612,730.2202,3772.0
2023-06-01 14:20:00,732.12,732.2,730.55,730.72,6863.0,730.1504,730.2302,728.5846,728.7542,6863.0
2023-06-01 14:30:00,730.79,731.39,730.37,731.39,6046.0,728.824,729.4224,728.4051,729.4224,6046.0
2023-06-01 14:40:00,731.5,733.56,731.5,733.54,4467.0,729.5321,731.5865,729.5321,731.5666,4467.0
2023-06-01 14:50:00,733.75,734.59,733.75,734.38,5154.0,731.776,732.6138,731.776,732.4043,5154.0
2023-06-01 15:00:00,734.54,735.78,734.49,734.88,5638.0,732.5639,733.8006,732.514,732.903,5638.0
2023-06-01 15:10:00,734.82,734.82,733.9,733.97,5010.0,732.8431,732.8431,731.9256,731.9954,5010.0
2023-06-01 15:20:00,734.01,734.38,733.3,733.3,6361.0,732.0353,732.4043,731.3272,731.3272,6361.0
2023-06-01 15:30:00,733.41,734.48,732.7,733.26,26391.0,731.4369,732.5041,730.7288,731.2873,26391.0
2023-06-01 15:40:00,732.95,733.75,732.43,733.75,12182.0,730.9782,731.776,730.4596,731.776,12182.0
2023-06-01 15:50:00,733.63,733.63,730.31,731.39,30243.0,731.6563,731.6563,728.3453,729.4224,30243.0
2023-06-02 09:30:00,730.31,733.07,727.94,731.72,8024.0,728.3453,731.0978,725.9816,729.7515,8024.0
2023-06-02 09:40:00,731.03,733.01,730.65,731.01,5385.0,729.0633,731.038,728.6844,729.0434,5385.0
2023-06-02 09:50:00,731.36,731.91,724.12,725.59,15875.0,729.3924,729.941,722.1719,723.638,15875.0
2023-06-02 10:00:00,726.77,730.96,726.77,730.3,3166.0,724.8148,728.9935,724.8148,728.3353,3166.0
2023-06-02 10:10:00,730.35,731.35,727.94,728.48,5970.0,728.3852,729.3825,725.9816,726.5202,5970.0
2023-06-02 10:20:00,729.14,729.25,727.01,727.58,9666.0,727.1784,727.2881,725.0541,725.6226,9666.0
2023-06-02 10:30:00,727.68,729.0,727.4,729.0,3566.0,725.7223,727.0388,725.4431,727.0388,3566.0
2023-06-02 10:40:00,729.04,729.23,728.06,728.75,3992.0,727.0787,727.2682,726.1013,726.7895,3992.0
2023-06-02 10:50:00,728.73,729.38,727.67,729.36,4686.0,726.7695,727.4178,725.7124,727.3978,4686.0
2023-06-02 11:00:00,729.66,731.36,729.11,729.21,3892.0,727.697,729.3924,727.1485,727.2482,3892.0
2023-06-02 11:10:00,728.97,729.82,728.77,729.32,5765.0,727.0089,727.8566,726.8094,727.3579,5765.0
2023-06-02 11:20:00,729.46,730.43,729.46,730.43,1707.0,727.4976,728.4649,727.4976,728.4649,1707.0
2023-06-02 11:30:00,730.53,730.53,729.74,730.2,3972.0,728.5647,728.5647,727.7768,728.2356,3972.0
2023-06-02 11:40:00,730.28,730.88,730.26,730.8,1338.0,728.3154,728.9137,728.2954,728.834,1338.0
2023-06-02 11:50:00,730.61,731.53,729.9,730.54,2489.0,728.6445,729.562,727.9364,728.5747,2489.0
2023-06-02 12:00:00,730.85,731.0,729.65,729.72,2689.0,728.8838,729.0334,727.687,727.7569,2689.0
2023-06-02 12:10:00,729.56,729.56,728.0,728.0,4508.0,727.5973,727.5973,726.0415,726.0415,4508.0
2023-06-02 12:20:00,728.18,730.06,728.17,730.06,1706.0,726.221,728.0959,726.211,728.0959,1706.0
2023-06-02 12:30:00,730.06,731.42,730.06,731.42,1100.0,728.0959,729.4523,728.0959,729.4523,1100.0
2023-06-02 12:40:00,731.66,731.79,731.1,731.78,1797.0,729.6916,729.8213,729.1331,729.8113,1797.0
2023-06-02 12:50:00,731.97,733.66,731.97,733.63,2129.0,730.0008,731.6863,730.0008,731.6563,2129.0
2023-06-02 13:00:00,733.71,733.71,732.79,733.64,2006.0,731.7361,731.7361,730.8186,731.6663,2006.0
2023-06-02 13:10:00,733.39,734.03,733.23,733.45,2685.0,731.417,732.0553,731.2574,731.4768,2685.0
2023-06-02 13:20:00,733.55,734.58,733.52,734.57,1800.0,731.5766,732.6038,731.5466,732.5938,1800.0
2023-06-02 13:30:00,734.26,734.99,733.47,733.5,2752.0,732.2846,733.0127,731.4968,731.5267,2752.0
2023-06-02 13:40:00,734.17,734.6,733.14,734.42,2928.0,732.1949,732.6237,731.1677,732.4442,2928.0
2023-06-02 13:50:00,734.15,735.0,733.71,735.0,6325.0,732.1749,733.0227,731.7361,733.0227,6325.0
2023-06-02 14:00:00,734.55,736.19,734.23,734.67,5270.0,732.5739,734.2095,732.2547,732.6935,5270.0
2023-06-02 14:10:00,734.78,735.26,734.78,735.26,700.0,732.8032,733.282,732.8032,733.282,700.0
2023-06-02 14:20:00,735.19,735.49,734.14,734.68,10767.0,733.2121,733.5113,732.165,732.7035,10767.0
2023-06-02 14:30:00,734.57,736.22,734.57,735.92,8593.0,732.5938,734.2394,732.5938,733.9402,8593.0
2023-06-02 14:40:00,735.62,736.17,735.58,736.07,1881.0,733.641,734.1895,733.6011,734.0898,1881.0
2023-06-02 14:50:00,736.24,737.29,736.24,736.75,8751.0,734.2593,735.3065,734.2593,734.7679,8751.0
2023-06-02 15:00:00,737.0,737.21,736.81,736.81,2063.0,735.0173,735.2267,734.8278,734.8278,2063.0
2023-06-02 15:10:00,736.71,738.55,736.71,738.11,8832.0,734.7281,736.5631,734.7281,736.1243,8832.0
2023-06-02 15:20:00,738.19,738.72,737.64,738.72,3208.0,736.2041,736.7326,735.6556,736.7326,3208.0
2023-06-02 15:30:00,738.69,739.12,738.39,738.73,3779.0,736.7027,737.1316,736.4035,736.7426,3779.0
2023-06-02 15:40:00,738.96,739.15,737.68,738.84,11836.0,736.972,737.1615,735.6954,736.8523,11836.0
2023-06-02 15:50:00,738.55,740.18,738.36,739.97,33870.0,736.5631,738.1887,736.3736,737.9793,33870.0
2023-06-05 09:30:00,742.6,744.89,740.5,740.62,7679.0,740.6022,742.886,738.5079,738.6275,7679.0
2023-06-05 09:40:00,741.46,743.72,741.45,742.96,1500.0,739.4653,741.7192,739.4553,740.9612,1500.0
2023-06-05 09:50:00,743.56,745.78,743.0,745.78,3455.0,741.5596,743.7737,741.0011,743.7737,3455.0
2023-06-05 10:00:00,747.0,749.57,745.22,745.31,2688.0,744.9904,747.5535,743.2152,743.3049,2688.0
2023-06-05 10:10:00,746.09,748.26,746.03,746.88,3460.0,744.0828,746.247,744.023,744.8707,3460.0
2023-06-05 10:20:00,747.23,747.26,745.46,746.0,9813.0,745.2198,745.2497,743.4545,743.9931,9813.0
2023-06-05 10:30:00,745.22,746.47,744.53,746.12,5934.0,743.2152,744.4618,742.527,744.1127,5934.0
2023-06-05 10:40:00,746.35,747.56,745.44,747.25,5974.0,744.3421,745.5489,743.4346,745.2397,5974.0
2023-06-05 10:50:00,747.3,748.84,747.3,748.25,4182.0,745.2896,746.8254,745.2896,746.237,4182.0
2023-06-05 11:00:00,747.78,748.13,746.84,747.39,2700.0,745.7683,746.1173,744.8308,745.3793,2700.0
2023-06-05 11:10:00,746.76,747.14,746.75,746.91,522.0,744.751,745.13,744.741,744.9006,522.0
2023-06-05 11:20:00,746.75,747.14,745.96,746.76,5051.0,744.741,745.13,743.9532,744.751,5051.0
2023-06-05 11:30:00,746.63,747.16,745.82,746.95,4815.0,744.6214,745.1499,743.8135,744.9405,4815.0
2023-06-05 11:40:00,747.3,748.89,747.25,748.88,1764.0,745.2896,746.8753,745.2397,746.8653,1764.0
2023-06-05 11:50:00,749.5,750.49,749.44,750.12,3300.0,747.4836,748.471,747.4238,748.102,3300.0
2023-06-05 12:00:00,749.79,749.79,748.26,748.85,1750.0,747.7729,747.7729,746.247,746.8354,1750.0
2023-06-05 12:10:00,749.19,750.35,749.19,750.2,4003.0,747.1745,748.3314,747.1745,748.1818,4003.0
2023-06-05 12:20:00,750.68,750.69,749.78,750.01,2834.0,748.6605,748.6704,747.7629,747.9923,2834.0
2023-06-05 12:30:00,749.86,750.18,748.87,749.54,4873.0,747.8427,748.1618,746.8553,747.5235,4873.0
2023-06-05 12:40:00,749.45,749.93,749.3,749.58,2552.0,747.4338,747.9125,747.2842,747.5634,2552.0
2023-06-05 12:50:00,749.61,750.48,749.17,750.18,3714.0,747.5933,748.461,747.1545,748.1618,3714.0
2023-06-05 13:00:00,750.05,750.05,749.2,749.94,3100.0,748.0322,748.0322,747.1845,747.9225,3100.0
2023-06-05 13:10:00,749.97,750.35,749.56,749.63,1374.0,747.9524,748.3314,747.5435,747.6133,1374.0
2023-06-05 13:20:00,750.3,750.3,749.2,750.18,3210.0,748.2815,748.2815,747.1845,748.1618,3210.0
2023-06-05 13:30:00,750.12,750.12,748.49,749.07,20663.0,748.102,748.102,746.4764,747.0548,20663.0
2023-06-05 13:40:00,749.5,749.81,749.21,749.55,3044.0,747.4836,747.7928,747.1944,747.5335,3044.0
2023-06-05 13:50:00,749.72,749.94,749.38,749.51,3044.0,747.7031,747.9225,747.364,747.4936,3044.0
2023-06-05 14:00:00,749.41,750.02,749.2,750.01,7073.0,747.3939,748.0022,747.1845,747.9923,7073.0
2023-06-05 14:10:00,750.24,750.39,749.84,750.38,6291.0,748.2217,748.3713,747.8227,748.3613,6291.0
2023-06-05 14:20:00,750.0,750.34,749.73,749.89,8417.0,747.9823,748.3214,747.713,747.8726,8417.0
2023-06-05 14:30:00,749.83,750.34,749.34,749.54,10331.0,747.8128,748.3214,747.3241,747.5235,10331.0
2023-06-05 14:40:00,749.66,749.66,747.84,748.22,3199.0,747.6432,747.6432,745.8281,746.2071,3199.0
2023-06-05 14:50:00,748.38,748.94,748.17,748.56,2016.0,746.3667,746.9252,746.1572,746.5462,2016.0
2023-06-05 15:00:00,748.29,748.33,747.39,747.85,8038.0,746.2769,746.3168,745.3793,745.8381,8038.0
2023-06-05 15:10:00,748.13,749.32,748.02,748.02,4088.0,746.1173,747.3041,746.0076,746.0076,4088.0
2023-06-05 15:20:00,747.84,748.1,747.05,748.02,3615.0,745.8281,746.0874,745.0402,746.0076,3615.0
2023-06-05 15:30:00,748.14,748.81,747.85,747.94,10632.0,746.1273,746.7955,745.8381,745.9278,10632.0
2023-06-05 15:40:00,748.07,749.04,747.99,748.72,22169.0,746.0575,747.0249,745.9777,746.7057,22169.0
2023-06-05 15:50:00,748.98,751.27,748.98,750.47,40601.0,746.965,749.2489,746.965,748.451,40601.0
2023-06-06 09:30:00,751.84,752.98,746.19,746.19,8612.0,749.8173,750.9543,744.1825,744.1825,8612.0
2023-06-06 09:40:00,747.29,752.4,747.29,749.29,3037.0,745.2796,750.3758,745.2796,747.2742,3037.0
2023-06-06 09:50:00,749.53,754.5,749.53,750.53,14761.0,747.5136,752.4702,747.5136,748.5109,14761.0
2023-06-06 10:00:00,750.54,751.01,747.92,749.84,3467.0,748.5208,748.9896,745.9079,747.8227,3467.0
2023-06-06 10:10:00,750.17,750.94,748.92,750.44,1775.0,748.1518,748.9198,746.9052,748.4211,1775.0
2023-06-06 10:20:00,749.95,750.36,749.17,749.8,2844.0,747.9324,748.3413,747.1545,747.7828,2844.0
2023-06-06 10:30:00,749.97,750.4,749.68,749.68,3360.0,747.9524,748.3812,747.6632,747.6632,3360.0
2023-06-06 10:40:00,750.11,750.11,749.01,749.25,989.0,748.092,748.092,746.995,747.2343,989.0
2023-06-06 10:50:00,750.01,750.62,749.23,749.58,4105.0,747.9923,748.6006,747.2144,747.5634,4105.0
2023-06-06 11:00:00,749.69,750.11,749.39,749.47,2450.0,747.6731,748.092,747.3739,747.4537,2450.0
2023-06-06 11:10:00,749.97,749.97,748.64,749.39,3374.0,747.9524,747.9524,746.626,747.3739,3374.0
2023-06-06 11:20:00,748.99,749.43,748.41,749.43,8930.0,746.975,747.4138,746.3966,747.4138,8930.0
2023-06-06 11:30:00,749.44,749.44,747.7,748.05,2906.0,747.4238,747.4238,745.6885,746.0375,2906.0
2023-06-06 11:40:00,748.57,748.57,747.92,748.57,1826.0,746.5561,746.5561,745.9079,746.5561,1826.0
2023-06-06 11:50:00,748.55,748.89,748.29,748.55,1450.0,746.5362,746.8753,746.2769,746.5362,1450.0
2023-06-06 12:00:00,748.19,748.28,747.24,747.65,3681.0,746.1772,746.2669,745.2297,745.6386,3681.0
2023-06-06 12:10:00,747.8,747.8,747.46,747.6,1600.0,745.7882,745.7882,745.4491,745.5888,1600.0
2023-06-06 12:20:00,747.62,747.62,746.2,746.2,6107.0,745.6087,745.6087,744.1925,744.1925,6107.0
2023-06-06 12:30:00,745.67,746.98,745.42,746.5,4608.0,743.6639,744.9704,743.4146,744.4917,4608.0
2023-06-06 12:40:00,746.55,747.18,746.47,746.85,2304.0,744.5416,745.1699,744.4618,744.8408,2304.0
2023-06-06 12:50:00,746.74,746.98,746.21,746.21,794.0,744.7311,744.9704,744.2025,744.2025,794.0
2023-06-06 13:00:00,746.42,747.54,746.21,747.54,1600.0,744.4119,745.5289,744.2025,745.5289,1600.0
2023-06-06 13:10:00,748.0,748.53,747.54,748.53,3900.0,745.9877,746.5163,745.5289,746.5163,3900.0
2023-06-06 13:20:00,748.21,748.48,747.7,747.9,4662.0,746.1971,746.4664,745.6885,745.8879,4662.0
2023-06-06 13:30:00,748.21,748.21,747.29,747.6,3551.0,746.1971,746.1971,745.2796,745.5888,3551.0
2023-06-06 13:40:00,747.64,747.99,747.32,747.97,2700.0,745.6286,745.9777,745.3095,745.9578,2700.0
2023-06-06 13:50:00,747.45,747.69,747.2,747.69,4600.0,745.4392,745.6785,745.1898,745.6785,4600.0
2023-06-06 14:00:00,747.63,747.89,747.28,747.79,3236.0,745.6187,745.878,745.2696,745.7782,3236.0
2023-06-06 14:10:00,747.75,748.21,747.75,748.21,1600.0,745.7384,746.1971,745.7384,746.1971,1600.0
2023-06-06 14:20:00,747.92,748.41,747.89,748.41,2722.0,745.9079,746.3966,745.878,746.3966,2722.0
2023-06-06 14:30:00,748.2,748.38,747.66,748.21,3562.0,746.1871,746.3667,745.6486,746.1971,3562.0
2023-06-06 14:40:00,748.23,748.39,747.82,747.82,5239.0,746.2171,746.3766,745.8082,745.8082,5239.0
2023-06-06 14:50:00,748.0,748.2,747.85,748.2,4490.0,745.9877,746.1871,745.8381,746.1871,4490.0
2023-06-06 15:00:00,748.27,748.34,747.8,747.86,2166.0,746.257,746.3268,745.7882,745.8481,2166.0
2023-06-06 15:10:00,748.0,748.11,746.99,747.45,15779.0,745.9877,746.0974,744.9804,745.4392,15779.0
2023-06-06 15:20:00,747.23,747.62,746.94,747.37,2248.0,745.2198,745.6087,744.9305,745.3594,2248.0
2023-06-06 15:30:00,747.39,748.8,747.39,748.55,2850.0,745.3793,746.7855,745.3793,746.5362,2850.0
2023-06-06 15:40:00,748.87,749.49,748.35,749.49,5423.0,746.8553,747.4737,746.3367,747.4737,5423.0
2023-06-06 15:50:00,749.59,749.9,748.1,748.14,27580.0,747.5734,747.8826,746.0874,746.1273,27580.0
2023-06-07 09:30:00,744.02,746.86,741.45,746.86,8001.0,742.0184,744.8507,739.4553,744.8507,8001.0
2023-06-07 09:40:00,746.23,746.49,743.05,743.94,15256.0,744.2224,744.4817,741.051,741.9386,15256.0
2023-06-07 09:50:00,745.32,745.5,743.64,744.0,6858.0,743.3149,743.4944,741.6394,741.9984,6858.0
2023-06-07 10:00:00,743.52,743.6,740.86,741.8,2727.0,741.5197,741.5995,738.8669,739.8044,2727.0
2023-06-07 10:10:00,741.94,743.46,741.44,742.58,4957.0,739.944,741.4599,739.4453,740.5823,4957.0
2023-06-07 10:20:00,742.34,743.71,741.23,743.71,7768.0,740.3429,741.7092,739.2359,741.7092,7768.0
2023-06-07 10:30:00,743.59,744.49,742.84,744.28,3750.0,741.5895,742.4871,740.8416,742.2777,3750.0
2023-06-07 10:40:00,742.94,743.23,742.01,742.43,3600.0,740.9413,741.2305,740.0138,740.4327,3600.0
2023-06-07 10:50:00,742.36,743.52,742.35,743.24,1542.0,740.3629,741.5197,740.3529,741.2405,1542.0
2023-06-07 11:00:00,742.73,743.56,742.67,742.89,2777.0,740.7319,741.5596,740.672,740.8914,2777.0
2023-06-07 11:10:00,742.69,744.49,742.09,743.18,3947.0,740.692,742.4871,740.0936,741.1806,3947.0
2023-06-07 11:20:00,743.18,743.18,743.18,743.18,0.0,741.1806,741.1806,741.1806,741.1806,0.0
2023-06-07 11:30:00,744.09,745.4,744.09,745.15,800.0,742.0882,743.3947,742.0882,743.1453,800.0
2023-06-07 11:40:00,745.22,745.22,744.77,745.07,1064.0,743.2152,743.2152,742.7664,743.0656,1064.0
2023-06-07 11:50:00,744.58,744.61,744.0,744.44,2900.0,742.5769,742.6068,741.9984,742.4373,2900.0
2023-06-07 12:00:00,744.03,744.71,743.94,744.71,4245.0,742.0284,742.7065,741.9386,742.7065,4245.0
2023-06-07 12:10:00,744.71,744.71,744.0,744.0,2480.0,742.7065,742.7065,741.9984,741.9984,2480.0
2023-06-07 12:20:00,744.01,744.83,744.01,744.58,1300.0,742.0084,742.8262,742.0084,742.5769,1300.0
2023-06-07 12:30:00,744.17,744.86,744.17,744.64,1100.0,742.168,742.8561,742.168,742.6367,1100.0
2023-06-07 12:40:00,745.09,745.23,744.84,744.93,2300.0,743.0855,743.2251,742.8362,742.9259,2300.0
2023-06-07 12:50:00,744.78,745.08,742.99,743.93,8024.0,742.7763,743.0755,740.9912,741.9286,8024.0
2023-06-07 13:00:00,743.91,744.15,742.96,743.0,4100.0,741.9087,742.148,740.9612,741.0011,4100.0
2023-06-07 13:10:00,743.23,743.58,742.66,743.58,5496.0,741.2305,741.5796,740.662,741.5796,5496.0
2023-06-07 13:20:00,743.11,743.33,742.53,742.73,2460.0,741.1108,741.3302,740.5324,740.7319,2460.0
2023-06-07 13:30:00,743.14,743.18,742.48,742.57,3870.0,741.1408,741.1806,740.4825,740.5723,3870.0
2023-06-07 13:40:00,742.64,742.89,742.16,742.55,9970.0,740.6421,740.8914,740.1634,740.5523,9970.0
2023-06-07 13:50:00,742.6,743.06,742.6,742.86,1057.0,740.6022,741.061,740.6022,740.8615,1057.0
2023-06-07 14:00:00,742.63,742.63,741.73,741.84,2574.0,740.6321,740.6321,739.7345,739.8443,2574.0
2023-06-07 14:10:00,741.59,742.4,740.97,742.0,6189.0,739.5949,740.4027,738.9766,740.0038,6189.0
2023-06-07 14:20:00,742.13,742.13,741.47,741.81,1200.0,740.1335,740.1335,739.4752,739.8143,1200.0
2023-06-07 14:30:00,741.98,742.3,741.89,742.3,2766.0,739.9839,740.303,739.8941,740.303,2766.0
2023-06-07 14:40:00,742.22,742.78,741.93,742.6,2704.0,740.2232,740.7817,739.934,740.6022,2704.0
2023-06-07 14:50:00,742.73,743.35,742.55,743.01,3441.0,740.7319,741.3502,740.5523,741.0111,3441.0
2023-06-07 15:00:00,743.15,743.6,742.89,743.24,2496.0,741.1507,741.5995,740.8914,741.2405,2496.0
2023-06-07 15:10:00,742.63,742.95,742.35,742.88,1495.0,740.6321,740.9513,740.3529,740.8815,1495.0
2023-06-07 15:20:00,743.18,743.3,741.27,741.94,3386.0,741.1806,741.3003,739.2758,739.944,3386.0
2023-06-07 15:30:00,741.82,742.21,740.51,740.73,4607.0,739.8243,740.2133,738.5178,738.7372,4607.0
2023-06-07 15:40:00,740.64,741.58,740.28,740.41,10645.0,738.6475,739.585,738.2884,738.4181,10645.0
2023-06-07 15:50:00,740.79,740.82,737.81,738.73,20961.0,738.7971,738.827,735.8251,736.7426,20961.0
2023-06-08 09:30:00,736.96,741.01,736.96,740.39,3854.0,734.9774,739.0165,734.9774,738.3982,3854.0
2023-06-08 09:40:00,739.37,743.95,739.36,743.29,2072.0,737.3809,741.9486,737.3709,741.2904,2072.0
2023-06-08 09:50:00,743.29,745.01,742.68,744.49,2000.0,741.2904,743.0057,740.682,742.4871,2000.0
2023-06-08 10:00:00,744.47,745.23,743.36,744.41,3598.0,742.4672,743.2251,741.3602,742.4073,3598.0
2023-06-08 10:10:00,744.0,744.27,743.77,743.78,1000.0,741.9984,742.2677,741.7691,741.779,1000.0
2023-06-08 10:20:00,743.22,744.08,743.0,743.62,1769.0,741.2205,742.0782,741.0011,741.6195,1769.0
2023-06-08 10:30:00,744.01,745.12,743.88,744.65,4774.0,742.0084,743.1154,741.8788,742.6467,4774.0
2023-06-08 10:40:00,744.61,744.61,743.53,743.53,2357.0,742.6068,742.6068,741.5297,741.5297,2357.0
2023-06-08 10:50:00,743.51,743.74,743.51,743.74,500.0,741.5098,741.7391,741.5098,741.7391,500.0
2023-06-08 11:00:00,744.62,744.63,743.22,743.43,5375.0,742.6168,742.6267,741.2205,741.43,5375.0
2023-06-08 11:10:00,743.77,744.24,743.77,744.24,4964.0,741.7691,742.2378,741.7691,742.2378,4964.0
2023-06-08 11:20:00,744.01,744.24,743.77,743.9,2808.0,742.0084,742.2378,741.7691,741.8987,2808.0
2023-06-08 11:30:00,744.19,744.44,743.51,744.11,2335.0,742.1879,742.4373,741.5098,742.1081,2335.0
2023-06-08 11:40:00,744.19,744.23,743.6,743.85,3260.0,742.1879,742.2278,741.5995,741.8488,3260.0
2023-06-08 11:50:00,743.85,744.03,742.57,742.57,4270.0,741.8488,742.0284,740.5723,740.5723,4270.0
2023-06-08 12:00:00,742.47,742.63,741.49,742.61,4525.0,740.4726,740.6321,739.4952,740.6122,4525.0
2023-06-08 12:10:00,742.96,744.24,742.93,744.2,1900.0,740.9612,742.2378,740.9313,742.1979,1900.0
2023-06-08 12:20:00,744.18,744.44,743.84,744.41,2647.0,742.178,742.4373,741.8389,742.4073,2647.0
2023-06-08 12:30:00,744.28,745.12,744.28,745.03,2184.0,742.2777,743.1154,742.2777,743.0257,2184.0
2023-06-08 12:40:00,745.0,746.34,744.98,745.0,2800.0,742.9958,744.3321,742.9758,742.9958,2800.0
2023-06-08 12:50:00,745.5,745.76,745.34,745.35,1500.0,743.4944,743.7537,743.3348,743.3448,1500.0
2023-06-08 13:00:00,745.0,745.29,744.47,745.18,2800.0,742.9958,743.285,742.4672,743.1753,2800.0
2023-06-08 13:10:00,744.92,745.1,744.8,744.91,1923.0,742.916,743.0955,742.7963,742.906,1923.0
2023-06-08 13:20:00,744.83,745.82,744.83,745.82,2413.0,742.8262,743.8135,742.8262,743.8135,2413.0
2023-06-08 13:30:00,745.83,746.31,745.22,746.31,2756.0,743.8235,744.3022,743.2152,744.3022,2756.0
2023-06-08 13:40:00,746.34,747.03,746.31,746.31,1380.0,744.3321,745.0203,744.3022,744.3022,1380.0
2023-06-08 13:50:00,746.7,746.81,746.36,746.36,1285.0,744.6912,744.8009,744.3521,744.3521,1285.0
2023-06-08 14:00:00,746.21,746.75,745.99,746.54,4658.0,744.2025,744.741,743.9831,744.5316,4658.0
2023-06-08 14:10:00,746.26,746.54,745.96,745.97,1300.0,744.2524,744.5316,743.9532,743.9631,1300.0
2023-06-08 14:20:00,745.98,746.97,745.89,746.97,2575.0,743.9731,744.9605,743.8834,744.9605,2575.0
2023-06-08 14:30:00,746.97,747.81,746.9,747.74,3147.0,744.9605,745.7982,744.8906,745.7284,3147.0
2023-06-08 14:40:00,747.78,748.99,747.78,748.66,1600.0,745.7683,746.975,745.7683,746.6459,1600.0
2023-06-08 14:50:00,748.52,748.83,748.31,748.75,2728.0,746.5063,746.8154,746.2968,746.7357,2728.0
2023-06-08 15:00:00,749.04,749.06,747.9,748.25,4696.0,747.0249,747.0448,745.8879,746.237,4696.0
2023-06-08 15:10:00,748.68,749.49,748.67,749.08,3573.0,746.6659,747.4737,746.6559,747.0648,3573.0
2023-06-08 15:20:00,749.38,749.99,748.86,749.32,2093.0,747.364,747.9723,746.8454,747.3041,2093.0
2023-06-08 15:30:00,749.81,750.46,749.49,749.75,5776.0,747.7928,748.4411,747.4737,747.733,5776.0
2023-06-08 15:40:00,749.76,751.24,749.76,750.07,10561.0,747.7429,749.219,747.7429,748.0521,10561.0
2023-06-08 15:50:00,750.25,750.71,749.19,749.91,14437.0,748.2316,748.6904,747.1745,747.8925,14437.0
2023-06-09 09:30:00,750.12,750.12,745.46,748.72,7096.0,748.102,748.102,743.4545,746.7057,7096.0
2023-06-09 09:40:00,747.64,749.24,746.93,748.64,4257.0,745.6286,747.2243,744.9206,746.626,4257.0
2023-06-09 09:50:00,748.88,749.2,747.54,749.2,3462.0,746.8653,747.1845,745.5289,747.1845,3462.0
2023-06-09 10:00:00,749.18,750.76,748.16,749.81,54058.0,747.1645,748.7403,746.1472,747.7928,54058.0
2023-06-09 10:10:00,749.73,751.61,749.44,750.75,7255.0,747.713,749.588,747.4238,748.7303,7255.0
2023-06-09 10:20:00,750.12,750.85,749.62,750.13,2450.0,748.102,748.83,747.6033,748.1119,2450.0
2023-06-09 10:30:00,750.68,751.03,750.48,751.0,2411.0,748.6605,749.0095,748.461,748.9796,2411.0
2023-06-09 10:40:00,751.2,751.27,750.0,750.05,3841.0,749.1791,749.2489,747.9823,748.0322,3841.0
2023-06-09 10:50:00,749.69,749.97,748.49,749.14,15679.0,747.6731,747.9524,746.4764,747.1246,15679.0
2023-06-09 11:00:00,749.73,750.58,749.49,750.18,2030.0,747.713,748.5607,747.4737,748.1618,2030.0
2023-06-09 11:10:00,750.32,750.79,750.29,750.63,1772.0,748.3014,748.7702,748.2715,748.6106,1772.0
2023-06-09 11:20:00,750.38,750.38,747.38,748.16,5550.0,748.3613,748.3613,745.3693,746.1472,5550.0
2023-06-09 11:30:00,747.66,747.66,745.88,746.91,3347.0,745.6486,745.6486,743.8734,744.9006,3347.0
2023-06-09 11:40:00,746.76,746.76,745.94,746.24,2700.0,744.751,744.751,743.9332,744.2324,2700.0
2023-06-09 11:50:00,746.25,746.59,745.98,746.59,4138.0,744.2424,744.5815,743.9731,744.5815,4138.0
2023-06-09 12:00:00,746.43,746.6,745.44,745.92,17089.0,744.4219,744.5914,743.4346,743.9133,17089.0
2023-06-09 12:10:00,746.08,746.39,745.98,746.15,2458.0,744.0728,744.382,743.9731,744.1427,2458.0
2023-06-09 12:20:00,745.77,746.1,743.03,743.82,5511.0,743.7637,744.0928,741.0311,741.8189,5511.0
2023-06-09 12:30:00,744.13,744.9,744.02,744.35,3065.0,742.1281,742.896,742.0184,742.3475,3065.0
2023-06-09 12:40:00,744.77,744.86,744.34,744.52,1262.0,742.7664,742.8561,742.3375,742.517,1262.0
2023-06-09 12:50:00,744.54,744.85,744.37,744.71,1084.0,742.537,742.8462,742.3674,742.7065,1084.0
2023-06-09 13:00:00,744.72,746.23,744.67,745.55,3849.0,742.7165,744.2224,742.6666,743.5443,3849.0
2023-06-09 13:10:00,745.18,745.39,744.84,745.1,600.0,743.1753,743.3847,742.8362,743.0955,600.0
2023-06-09 13:20:00,744.89,746.31,744.85,746.31,2500.0,742.886,744.3022,742.8462,744.3022,2500.0
2023-06-09 13:30:00,746.35,747.16,746.2,746.2,2125.0,744.3421,745.1499,744.1925,744.1925,2125.0
2023-06-09 13:40:00,746.03,746.52,745.62,746.26,2803.0,744.023,744.5117,743.6141,744.2524,2803.0
2023-06-09 13:50:00,746.33,746.96,746.32,746.78,2200.0,744.3222,744.9505,744.3122,744.771,2200.0
2023-06-09 14:00:00,746.75,747.51,746.66,747.51,2568.0,744.741,745.499,744.6513,745.499,2568.0
2023-06-09 14:10:00,747.16,747.46,746.41,746.41,3500.0,745.1499,745.4491,744.402,744.402,3500.0
2023-06-09 14:20:00,746.0,747.13,745.6,746.34,7532.0,743.9931,745.12,743.5941,744.3321,7532.0
2023-06-09 14:30:00,746.44,747.64,745.9,746.84,11654.0,744.4319,745.6286,743.8933,744.8308,11654.0
2023-06-09 14:40:00,746.85,747.51,746.79,747.31,7571.0,744.8408,745.499,744.7809,745.2995,7571.0
2023-06-09 14:50:00,747.33,748.67,747.24,748.67,5641.0,745.3195,746.6559,745.2297,746.6559,5641.0
2023-06-09 15:00:00,748.69,749.15,746.8,746.8,3985.0,746.6758,747.1346,744.7909,744.7909,3985.0
2023-06-09 15:10:00,746.99,748.22,746.63,747.95,6540.0,744.9804,746.2071,744.6214,745.9378,6540.0
2023-06-09 15:20:00,748.03,748.7,747.97,748.5,1900.0,746.0176,746.6858,745.9578,746.4863,1900.0
2023-06-09 15:30:00,748.4,748.81,747.98,748.54,11205.0,746.3866,746.7955,745.9677,746.5262,11205.0
2023-06-09 15:40:00,748.38,749.5,748.21,748.89,8420.0,746.3667,747.4836,746.1971,746.8753,8420.0
2023-06-09 15:50:00,748.76,748.93,746.42,746.65,26719.0,746.7456,746.9152,744.4119,744.6413,26719.0
2023-06-12 09:30:00,747.84,748.07,745.03,747.16,6073.0,745.8281,746.0575,743.0257,745.1499,6073.0
2023-06-12 09:40:00,747.01,747.42,745.61,746.76,2970.0,745.0003,745.4092,743.6041,744.751,2970.0
2023-06-12 09:50:00,747.0,747.26,745.65,746.7,2240.0,744.9904,745.2497,743.644,744.6912,2240.0
2023-06-12 10:00:00,747.2,747.2,745.09,745.26,2217.0,745.1898,745.1898,743.0855,743.2551,2217.0
2023-06-12 10:10:00,745.7,748.54,745.36,748.19,3879.0,743.6939,746.5262,743.3548,746.1772,3879.0
2023-06-12 10:20:00,749.33,750.71,749.33,749.55,3227.0,747.3141,748.6904,747.3141,747.5335,3227.0
2023-06-12 10:30:00,750.16,750.39,749.55,749.6,2459.0,748.1419,748.3713,747.5335,747.5834,2459.0
2023-06-12 10:40:00,749.83,750.03,749.09,749.09,4709.0,747.8128,748.0122,747.0747,747.0747,4709.0
2023-06-12 10:50:00,749.38,750.24,748.16,749.04,8950.0,747.364,748.2217,746.1472,747.0249,8950.0
2023-06-12 11:00:00,749.08,749.11,747.08,747.73,12683.0,747.0648,747.0947,745.0702,745.7184,12683.0
2023-06-12 11:10:00,747.74,748.09,746.91,747.01,3503.0,745.7284,746.0774,744.9006,745.0003,3503.0
2023-06-12 11:20:00,747.22,747.47,746.93,747.38,1901.0,745.2098,745.4591,744.9206,745.3693,1901.0
2023-06-12 11:30:00,747.46,748.68,747.14,748.68,3685.0,745.4491,746.6659,745.13,746.6659,3685.0
2023-06-12 11:40:00,748.78,749.44,748.51,749.26,8699.0,746.7656,747.4238,746.4963,747.2443,8699.0
2023-06-12 11:50:00,749.49,749.61,749.0,749.61,1100.0,747.4737,747.5933,746.985,747.5933,1100.0
2023-06-12 12:00:00,749.82,750.02,748.98,749.76,1995.0,747.8028,748.0022,746.965,747.7429,1995.0
2023-06-12 12:10:00,749.98,750.31,749.74,750.31,2712.0,747.9624,748.2915,747.723,748.2915,2712.0
2023-06-12 12:20:00,750.14,750.48,749.55,749.74,1882.0,748.1219,748.461,747.5335,747.723,1882.0
2023-06-12 12:30:00,749.86,750.4,749.6,750.29,3683.0,747.8427,748.3812,747.5834,748.2715,3683.0
2023-06-12 12:40:00,750.54,751.34,750.43,750.92,3836.0,748.5208,749.3187,748.4111,748.8998,3836.0
2023-06-12 12:50:00,750.62,750.62,748.85,749.08,3520.0,748.6006,748.6006,746.8354,747.0648,3520.0
2023-06-12 13:00:00,749.07,749.6,748.05,748.27,5961.0,747.0548,747.5834,746.0375,746.257,5961.0
2023-06-12 13:10:00,748.08,749.29,747.88,748.84,4620.0,746.0675,747.2742,745.868,746.8254,4620.0
2023-06-12 13:20:00,748.66,749.06,747.96,748.7,3417.0,746.6459,747.0448,745.9478,746.6858,3417.0
2023-06-12 13:30:00,748.62,748.62,748.01,748.36,2349.0,746.606,746.606,745.9977,746.3467,2349.0
2023-06-12 13:40:00,748.8,749.37,748.35,749.37,900.0,746.7855,747.354,746.3367,747.354,900.0
2023-06-12 13:50:00,749.57,750.0,749.37,749.76,2039.0,747.5535,747.9823,747.354,747.7429,2039.0
2023-06-12 14:00:00,750.0,750.39,749.64,750.39,4311.0,747.9823,748.3713,747.6233,748.3713,4311.0
2023-06-12 14:10:00,750.54,751.2,750.54,751.2,1081.0,748.5208,749.1791,748.5208,749.1791,1081.0
2023-06-12 14:20:00,751.7,752.55,751.68,751.92,2116.0,749.6777,750.5254,749.6578,749.8971,2116.0
2023-06-12 14:30:00,752.11,752.14,751.6,751.95,1759.0,750.0866,750.1165,749.578,749.9271,1759.0
2023-06-12 14:40:00,751.92,752.3,751.85,752.29,1696.0,749.8971,750.2761,749.8273,750.2661,1696.0
2023-06-12 14:50:00,752.66,752.78,752.31,752.31,4610.0,750.6351,750.7548,750.2861,750.2861,4610.0
2023-06-12 15:00:00,752.79,753.55,752.51,752.64,2978.0,750.7648,751.5227,750.4855,750.6152,2978.0
2023-06-12 15:10:00,753.02,753.81,752.39,753.44,2508.0,750.9942,751.782,750.3659,751.413,2508.0
2023-06-12 15:20:00,753.21,753.73,753.11,753.73,3543.0,751.1837,751.7023,751.0839,751.7023,3543.0
2023-06-12 15:30:00,753.72,753.91,752.53,753.09,2850.0,751.6923,751.8818,750.5055,751.064,2850.0
2023-06-12 15:40:00,753.38,753.68,752.4,752.79,7453.0,751.3532,751.6524,750.3758,750.7648,7453.0
2023-06-12 15:50:00,753.0,754.62,752.56,754.2,23380.0,750.9742,752.5899,750.5354,752.171,23380.0
2023-06-13 09:30:00,754.5,763.72,754.5,761.5,19543.0,752.4702,761.6654,752.4702,759.4514,19543.0
2023-06-13 09:40:00,760.15,762.09,759.57,760.67,5555.0,758.105,760.0398,757.5266,758.6236,5555.0
2023-06-13 09:50:00,760.34,761.5,759.13,759.47,9418.0,758.2945,759.4514,757.0877,757.4268,9418.0
2023-06-13 10:00:00,759.35,761.09,759.35,760.5,1500.0,757.3071,759.0425,757.3071,758.4541,1500.0
2023-06-13 10:10:00,760.38,760.38,759.68,760.1,2840.0,758.3344,758.3344,757.6363,758.0551,2840.0
2023-06-13 10:20:00,760.18,760.18,758.48,759.28,4034.0,758.1349,758.1349,756.4395,757.2373,4034.0
2023-06-13 10:30:00,759.29,760.69,759.27,760.29,9924.0,757.2473,758.6435,757.2274,758.2446,9924.0
2023-06-13 10:40:00,760.55,762.03,759.74,761.75,4190.0,758.5039,759.9799,757.6961,759.7007,4190.0
2023-06-13 10:50:00,761.44,761.51,760.65,761.27,2658.0,759.3915,759.4613,758.6036,759.222,2658.0
2023-06-13 11:00:00,760.64,760.66,760.08,760.24,2036.0,758.5937,758.6136,758.0352,758.1948,2036.0
2023-06-13 11:10:00,760.35,761.0,760.31,760.84,2396.0,758.3045,758.9527,758.2646,758.7931,2396.0
2023-06-13 11:20:00,761.4,761.84,760.6,760.6,1424.0,759.3516,759.7904,758.5538,758.5538,1424.0
2023-06-13 11:30:00,760.32,760.32,759.63,760.03,4001.0,758.2745,758.2745,757.5864,757.9853,4001.0
2023-06-13 11:40:00,760.45,761.78,760.45,761.78,450.0,758.4042,759.7306,758.4042,759.7306,450.0
2023-06-13 11:50:00,761.34,762.27,759.87,760.77,6680.0,759.2918,760.2193,757.8257,758.7233,6680.0
2023-06-13 12:00:00,760.76,761.24,760.76,761.24,600.0,758.7134,759.1921,758.7134,759.1921,600.0
2023-06-13 12:10:00,761.27,762.13,761.27,762.13,400.0,759.222,760.0797,759.222,760.0797,400.0
2023-06-13 12:20:00,762.07,763.26,762.07,763.04,1593.0,760.0198,761.2066,760.0198,760.9872,1593.0
2023-06-13 12:30:00,762.99,763.15,762.59,762.95,2618.0,760.9374,761.0969,760.5384,760.8975,2618.0
2023-06-13 12:40:00,762.94,763.56,762.91,763.51,5507.0,760.8875,761.5058,760.8576,761.456,5507.0
2023-06-13 12:50:00,763.51,763.97,763.05,763.9,5000.0,761.456,761.9147,760.9972,761.8449,5000.0
2023-06-13 13:00:00,764.24,764.78,764.24,764.58,7492.0,762.184,762.7225,762.184,762.5231,7492.0
2023-06-13 13:10:00,764.55,765.0,764.3,764.92,2713.0,762.4932,762.9419,762.2438,762.8622,2713.0
2023-06-13 13:20:00,765.0,765.31,764.94,765.0,1900.0,762.9419,763.2511,762.8821,762.9419,1900.0
2023-06-13 13:30:00,764.84,765.24,764.82,765.11,3200.0,762.7824,763.1813,762.7624,763.0516,3200.0
2023-06-13 13:40:00,765.18,765.62,764.87,765.17,3878.0,763.1215,763.5603,762.8123,763.1115,3878.0
2023-06-13 13:50:00,765.41,765.41,763.71,764.1,1879.0,763.3508,763.3508,761.6554,762.0444,1879.0
2023-06-13 14:00:00,764.23,764.47,763.15,763.5,1700.0,762.174,762.4134,761.0969,761.446,1700.0
2023-06-13 14:10:00,763.46,764.5,763.06,764.33,2691.0,761.4061,762.4433,761.0072,762.2737,2691.0
2023-06-13 14:20:00,764.43,765.2,764.42,765.2,1607.0,762.3735,763.1414,762.3635,763.1414,1607.0
2023-06-13 14:30:00,765.52,765.7,764.65,765.49,3074.0,763.4605,763.6401,762.5929,763.4306,3074.0
2023-06-13 14:40:00,765.42,765.61,764.53,764.73,5870.0,763.3608,763.5503,762.4732,762.6727,5870.0
2023-06-13 14:50:00,764.94,765.0,764.49,764.49,1143.0,762.8821,762.9419,762.4333,762.4333,1143.0
2023-06-13 15:00:00,764.6,765.49,764.6,765.49,2026.0,762.543,763.4306,762.543,763.4306,2026.0
2023-06-13 15:10:00,765.47,766.87,764.58,766.67,12174.0,763.4107,764.8069,762.5231,764.6075,12174.0
2023-06-13 15:20:00,767.37,767.43,766.23,766.36,4634.0,765.3056,765.3654,764.1686,764.2983,4634.0
2023-06-13 15:30:00,766.08,766.97,765.45,766.97,5700.0,764.019,764.9066,763.3907,764.9066,5700.0
2023-06-13 15:40:00,767.13,767.13,765.76,765.88,10088.0,765.0662,765.0662,763.6999,763.8196,10088.0
2023-06-13 15:50:00,766.0,767.76,765.7,767.39,27123.0,763.9393,765.6945,763.6401,765.3255,27123.0
2023-06-14 09:30:00,768.08,768.08,765.5,765.5,4763.0,766.0137,766.0137,763.4406,763.4406,4763.0
2023-06-14 09:40:00,765.35,767.15,765.35,766.16,1932.0,763.291,765.0862,763.291,764.0988,1932.0
2023-06-14 09:50:00,766.48,766.86,764.78,766.79,4683.0,764.418,764.7969,762.7225,764.7271,4683.0
2023-06-14 10:00:00,766.24,767.98,766.03,766.14,6013.0,764.1786,765.9139,763.9692,764.0789,6013.0
2023-06-14 10:10:00,766.07,766.59,765.5,765.65,7099.0,764.0091,764.5277,763.4406,763.5902,7099.0
2023-06-14 10:20:00,765.54,765.69,764.68,764.81,2100.0,763.4805,763.6301,762.6228,762.7525,2100.0
2023-06-14 10:30:00,764.39,764.39,763.37,763.49,1504.0,762.3336,762.3336,761.3163,761.436,1504.0
2023-06-14 10:40:00,763.35,764.8,763.34,764.23,1684.0,761.2964,762.7425,761.2864,762.174,1684.0
2023-06-14 10:50:00,764.62,764.63,762.58,763.19,2241.0,762.563,762.5729,760.5285,761.1368,2241.0
2023-06-14 11:00:00,763.21,763.63,761.86,762.06,3474.0,761.1568,761.5756,759.8104,760.0099,3474.0
2023-06-14 11:10:00,762.39,765.72,762.28,764.75,9625.0,760.339,763.66,760.2293,762.6926,9625.0
2023-06-14 11:20:00,765.15,769.71,765.0,769.3,26136.0,763.0915,767.6393,762.9419,767.2304,26136.0
2023-06-14 11:30:00,769.27,769.81,766.61,767.66,11975.0,767.2005,767.739,764.5476,765.5948,11975.0
2023-06-14 11:40:00,767.54,768.02,766.0,767.03,2400.0,765.4751,765.9538,763.9393,764.9665,2400.0
2023-06-14 11:50:00,766.68,769.32,766.68,768.67,1764.0,764.6174,767.2503,764.6174,766.6021,1764.0
2023-06-14 12:00:00,769.0,769.3,768.41,768.82,2350.0,766.9312,767.2304,766.3428,766.7517,2350.0
2023-06-14 12:10:00,768.55,769.04,768.51,768.71,1700.0,766.4824,766.9711,766.4425,766.642,1700.0
2023-06-14 12:20:00,768.82,770.46,768.52,770.02,2707.0,766.7517,768.3873,766.4525,767.9484,2707.0
2023-06-14 12:30:00,770.26,770.37,769.5,769.58,2100.0,768.1878,768.2975,767.4298,767.5096,2100.0
2023-06-14 12:40:00,769.61,770.49,769.5,770.49,1511.0,767.5395,768.4172,767.4298,768.4172,1511.0
2023-06-14 12:50:00,770.54,771.46,770.54,771.45,3000.0,768.467,769.3846,768.467,769.3746,3000.0
2023-06-14 13:00:00,771.3,773.19,771.23,772.45,9969.0,769.225,771.1099,769.1552,770.3719,9969.0
2023-06-14 13:10:00,772.85,773.04,771.33,771.7,6961.0,770.7708,770.9603,769.2549,769.6239,6961.0
2023-06-14 13:20:00,771.38,772.9,771.38,772.69,6506.0,769.3048,770.8207,769.3048,770.6113,6506.0
2023-06-14 13:30:00,773.0,773.15,772.41,773.07,2900.0,770.9204,771.07,770.332,770.9902,2900.0
2023-06-14 13:40:00,773.17,773.29,770.88,770.88,4547.0,771.09,771.2096,768.8061,768.8061,4547.0
2023-06-14 13:50:00,770.76,771.28,770.47,771.19,2413.0,768.6864,769.2051,768.3972,769.1153,2413.0
2023-06-14 14:00:00,770.43,770.62,767.83,768.26,4948.0,768.3573,768.5468,765.7643,766.1932,4948.0
2023-06-14 14:10:00,769.37,769.37,766.93,767.55,4403.0,767.3002,767.3002,764.8668,765.4851,4403.0
2023-06-14 14:20:00,767.16,768.08,766.91,767.96,4314.0,765.0961,766.0137,764.8468,765.894,4314.0
2023-06-14 14:30:00,767.73,769.16,766.84,768.62,5381.0,765.6646,767.0908,764.777,766.5522,5381.0
2023-06-14 14:40:00,768.66,771.0,768.66,770.57,2925.0,766.5921,768.9258,766.5921,768.497,2925.0
2023-06-14 14:50:00,771.2,771.95,770.12,770.57,3606.0,769.1253,769.8732,768.0482,768.497,3606.0
2023-06-14 15:00:00,770.78,774.43,770.5,774.43,6090.0,768.7064,772.3466,768.4271,772.3466,6090.0
2023-06-14 15:10:00,773.88,774.38,772.03,773.66,8156.0,771.7981,772.2967,769.953,771.5786,8156.0
2023-06-14 15:20:00,773.66,774.46,772.74,773.26,4984.0,771.5786,772.3765,770.6611,771.1797,4984.0
2023-06-14 15:30:00,772.62,773.58,771.87,773.31,6120.0,770.5414,771.4989,769.7935,771.2296,6120.0
2023-06-14 15:40:00,773.31,773.5,771.24,771.25,7966.0,771.2296,771.4191,769.1652,769.1751,7966.0
2023-06-14 15:50:00,770.69,771.7,770.25,771.43,16697.0,768.6166,769.6239,768.1778,769.3546,16697.0
2023-06-15 09:30:00,773.28,775.97,771.34,774.68,7235.0,771.1997,773.8824,769.2649,772.5959,7235.0
2023-06-15 09:40:00,774.08,777.86,773.48,775.25,5779.0,771.9975,775.7673,771.3991,773.1644,5779.0
2023-06-15 09:50:00,775.7,779.21,775.27,778.84,6449.0,773.6132,777.1137,773.1843,776.7447,6449.0
2023-06-15 10:00:00,779.59,779.59,775.8,775.87,6401.0,777.4927,777.4927,773.7129,773.7827,6401.0
2023-06-15 10:10:00,776.28,776.28,773.97,775.46,22092.0,774.1916,774.1916,771.8878,773.3738,22092.0
2023-06-15 10:20:00,775.45,777.28,775.32,776.37,4286.0,773.3638,775.1889,773.2342,774.2814,4286.0
2023-06-15 10:30:00,776.27,776.63,775.97,776.28,3653.0,774.1816,774.5407,773.8824,774.1916,3653.0
2023-06-15 10:40:00,776.49,778.0,776.48,777.24,3584.0,774.401,775.907,774.3911,775.149,3584.0
2023-06-15 10:50:00,776.83,777.23,775.84,777.23,5198.0,774.7401,775.139,773.7528,775.139,5198.0
2023-06-15 11:00:00,776.82,777.0,775.89,777.0,1103.0,774.7301,774.9097,773.8026,774.9097,1103.0
2023-06-15 11:10:00,776.78,778.16,776.78,777.57,2382.0,774.6903,776.0665,774.6903,775.4781,2382.0
2023-06-15 11:20:00,777.85,778.98,777.85,778.98,2054.0,775.7574,776.8843,775.7574,776.8843,2054.0
2023-06-15 11:30:00,778.78,780.0,778.74,779.95,4460.0,776.6849,777.9016,776.645,777.8517,4460.0
2023-06-15 11:40:00,780.82,781.32,780.72,781.32,2500.0,778.7194,779.218,778.6197,779.218,2500.0
2023-06-15 11:50:00,781.62,781.96,780.1,780.38,2264.0,779.5172,779.8563,778.0013,778.2806,2264.0
2023-06-15 12:00:00,780.65,781.21,780.24,780.52,3545.0,778.5498,779.1083,778.1409,778.4202,3545.0
2023-06-15 12:10:00,780.52,782.21,780.49,782.21,3900.0,778.4202,780.1056,778.3903,780.1056,3900.0
2023-06-15 12:20:00,782.26,784.19,782.26,784.19,5748.0,780.1555,782.0803,780.1555,782.0803,5748.0
2023-06-15 12:30:00,784.08,784.67,782.76,784.03,10492.0,781.9706,782.559,780.6542,781.9207,10492.0
2023-06-15 12:40:00,784.61,785.88,784.51,785.62,2302.0,782.4992,783.7658,782.3995,783.5065,2302.0
2023-06-15 12:50:00,785.97,787.09,785.68,786.0,2856.0,783.8555,784.9725,783.5663,783.8854,2856.0
2023-06-15 13:00:00,785.78,786.69,785.78,786.5,1444.0,783.666,784.5736,783.666,784.3841,1444.0
2023-06-15 13:10:00,786.72,787.14,786.02,786.37,3900.0,784.6035,785.0224,783.9054,784.2545,3900.0
2023-06-15 13:20:00,786.35,788.39,786.09,788.39,12253.0,784.2345,786.269,783.9752,786.269,12253.0
2023-06-15 13:30:00,787.97,788.44,786.3,786.33,7207.0,785.8502,786.3189,784.1846,784.2146,7207.0
2023-06-15 13:40:00,786.15,786.15,784.97,785.16,3775.0,784.035,784.035,782.8582,783.0477,3775.0
2023-06-15 13:50:00,785.84,786.58,785.09,786.13,3400.0,783.7259,784.4639,782.9779,784.0151,3400.0
2023-06-15 14:00:00,785.84,786.52,785.15,785.42,3451.0,783.7259,784.4041,783.0377,783.307,3451.0
2023-06-15 14:10:00,785.42,786.96,785.11,786.71,6031.0,783.307,784.8429,782.9978,784.5935,6031.0
2023-06-15 14:20:00,786.26,786.26,783.38,784.34,13055.0,784.1448,784.1448,781.2725,782.2299,13055.0
2023-06-15 14:30:00,784.14,785.41,783.75,784.62,6086.0,782.0305,783.297,781.6415,782.5092,6086.0
2023-06-15 14:40:00,785.1,787.43,785.1,785.8,7875.0,782.9879,785.3116,782.9879,783.686,7875.0
2023-06-15 14:50:00,786.01,788.16,786.01,788.0,4817.0,783.8954,786.0396,783.8954,785.8801,4817.0
2023-06-15 15:00:00,788.52,788.52,787.16,787.78,5429.0,786.3987,786.3987,785.0423,785.6607,5429.0
2023-06-15 15:10:00,787.74,788.25,786.67,786.67,6640.0,785.6208,786.1294,784.5536,784.5536,6640.0
2023-06-15 15:20:00,786.62,786.62,783.69,784.33,17274.0,784.5038,784.5038,781.5817,782.2199,17274.0
2023-06-15 15:30:00,784.22,785.16,781.4,782.12,23862.0,782.1102,783.0477,779.2978,780.0159,23862.0
2023-06-15 15:40:00,781.77,783.3,781.73,782.0,9867.0,779.6668,781.1927,779.6269,779.8962,9867.0
2023-06-15 15:50:00,782.35,783.65,781.41,783.24,39127.0,780.2453,781.5418,779.3078,781.1329,39127.0
2023-06-16 09:30:00,788.07,792.39,784.01,792.39,149135.0,785.9499,790.2583,781.9008,790.2583,149135.0
2023-06-16 09:40:00,792.51,794.0,790.46,790.48,7241.0,790.3779,791.8639,788.3335,788.3534,7241.0
2023-06-16 09:50:00,789.66,792.37,788.31,791.51,3322.0,787.5356,790.2383,786.1892,789.3806,3322.0
2023-06-16 10:00:00,790.76,790.97,787.17,788.97,6606.0,788.6326,788.8421,785.0523,786.8475,6606.0
2023-06-16 10:10:00,789.12,789.12,787.54,788.22,2551.0,786.9971,786.9971,785.4213,786.0995,2551.0
2023-06-16 10:20:00,788.04,788.7,787.12,788.07,7273.0,785.92,786.5782,785.0024,785.9499,7273.0
2023-06-16 10:30:00,788.0,789.28,788.0,788.03,2670.0,785.8801,787.1566,785.8801,785.91,2670.0
2023-06-16 10:40:00,788.12,788.73,787.41,788.44,3730.0,785.9997,786.6081,785.2917,786.3189,3730.0
2023-06-16 10:50:00,788.72,789.0,787.93,788.01,3731.0,786.5981,786.8774,785.8103,785.89,3731.0
2023-06-16 11:00:00,787.82,788.37,787.2,788.37,9808.0,785.7006,786.2491,785.0822,786.2491,9808.0
2023-06-16 11:10:00,788.37,789.14,787.68,788.18,5733.0,786.2491,787.017,785.5609,786.0596,5733.0
2023-06-16 11:20:00,788.8,789.69,788.32,789.38,7163.0,786.6779,787.5655,786.1992,787.2564,7163.0
2023-06-16 11:30:00,789.19,789.19,788.3,788.51,6970.0,787.0669,787.0669,786.1793,786.3887,6970.0
2023-06-16 11:40:00,788.96,789.16,788.35,788.83,4717.0,786.8375,787.0369,786.2291,786.7078,4717.0
2023-06-16 11:50:00,788.61,790.89,788.47,790.89,3743.0,786.4884,788.7623,786.3488,788.7623,3743.0
2023-06-16 12:00:00,790.51,790.57,786.62,786.63,1929.0,788.3833,788.4432,784.5038,784.5138,1929.0
2023-06-16 12:10:00,786.83,786.94,785.18,786.36,3431.0,784.7132,784.8229,783.0677,784.2445,3431.0
2023-06-16 12:20:00,786.69,787.85,786.67,786.67,2454.0,784.5736,785.7305,784.5536,784.5536,2454.0
2023-06-16 12:30:00,787.33,787.55,786.45,786.97,2952.0,785.2119,785.4313,784.3342,784.8528,2952.0
2023-06-16 12:40:00,786.53,787.06,786.51,786.88,1000.0,784.414,784.9426,784.3941,784.7631,1000.0
2023-06-16 12:50:00,786.9,786.9,785.01,785.74,1654.0,784.783,784.783,782.8981,783.6261,1654.0
2023-06-16 13:00:00,785.75,785.75,785.0,785.16,2737.0,783.6361,783.6361,782.8881,783.0477,2737.0
2023-06-16 13:10:00,785.07,785.07,784.06,784.07,2459.0,782.958,782.958,781.9507,781.9606,2459.0
2023-06-16 13:20:00,783.87,784.05,783.46,783.57,2150.0,781.7612,781.9407,781.3523,781.462,2150.0
2023-06-16 13:30:00,783.41,783.61,783.13,783.6,1000.0,781.3024,781.5019,781.0232,781.4919,1000.0
2023-06-16 13:40:00,783.54,783.75,783.06,783.63,1964.0,781.4321,781.6415,780.9534,781.5218,1964.0
2023-06-16 13:50:00,783.29,784.35,783.28,784.35,1849.0,781.1827,782.2399,781.1728,782.2399,1849.0
2023-06-16 14:00:00,784.62,784.62,783.24,783.3,1600.0,782.5092,782.5092,781.1329,781.1927,1600.0
2023-06-16 14:10:00,782.8,782.94,781.42,782.94,1900.0,780.6941,780.8337,779.3178,780.8337,1900.0
2023-06-16 14:20:00,783.0,783.55,782.03,782.44,2924.0,780.8935,781.442,779.9261,780.335,2924.0
2023-06-16 14:30:00,782.72,784.79,782.72,783.81,7021.0,780.6143,782.6787,780.6143,781.7013,7021.0
2023-06-16 14:40:00,783.75,784.07,783.14,783.14,1112.0,781.6415,781.9606,781.0331,781.0331,1112.0
2023-06-16 14:50:00,782.75,783.32,782.32,782.32,900.0,780.6442,781.2127,780.2154,780.2154,900.0
2023-06-16 15:00:00,782.16,782.3,781.36,782.3,2000.0,780.0558,780.1954,779.2579,780.1954,2000.0
2023-06-16 15:10:00,782.78,784.17,782.77,783.67,4918.0,780.6741,782.0604,780.6641,781.5617,4918.0
2023-06-16 15:20:00,783.82,784.76,783.42,783.62,6399.0,781.7113,782.6488,781.3124,781.5119,6399.0
2023-06-16 15:30:00,783.04,786.35,783.04,785.66,4341.0,780.9334,784.2345,780.9334,783.5464,4341.0
2023-06-16 15:40:00,784.93,785.4,784.24,785.23,4002.0,782.8183,783.2871,782.1302,783.1175,4002.0
2023-06-16 15:50:00,784.69,785.88,782.39,783.37,30838.0,782.579,783.7658,780.2852,781.2625,30838.0
2023-06-20 09:30:00,778.96,780.0,775.81,777.42,15008.0,776.8644,777.9016,773.7229,775.3285,15008.0
2023-06-20 09:40:00,778.25,778.79,776.13,778.61,4309.0,776.1563,776.6948,774.042,776.5153,4309.0
2023-06-20 09:50:00,777.51,779.34,776.31,778.62,4621.0,775.4183,777.2434,774.2215,776.5253,4621.0
2023-06-20 10:00:00,780.02,780.02,777.58,778.52,2548.0,777.9215,777.9215,775.4881,776.4256,2548.0
2023-06-20 10:10:00,778.51,779.69,777.9,779.22,2307.0,776.4156,777.5924,775.8072,777.1237,2307.0
2023-06-20 10:20:00,779.0,780.98,778.4,780.98,2524.0,776.9043,778.879,776.3059,778.879,2524.0
2023-06-20 10:30:00,780.57,780.57,779.81,779.82,939.0,778.4701,778.4701,777.7121,777.7221,939.0
2023-06-20 10:40:00,781.23,781.23,779.63,780.46,4600.0,779.1283,779.1283,777.5326,778.3604,4600.0
2023-06-20 10:50:00,780.45,780.45,778.58,779.19,7551.0,778.3504,778.3504,776.4854,777.0938,7551.0
2023-06-20 11:00:00,778.23,778.56,778.18,778.43,1500.0,776.1364,776.4655,776.0865,776.3358,1500.0
2023-06-20 11:10:00,777.99,778.36,777.85,778.36,2058.0,775.897,776.266,775.7574,776.266,2058.0
2023-06-20 11:20:00,778.53,780.6,778.17,778.7,7445.0,776.4355,778.5,776.0765,776.6051,7445.0
2023-06-20 11:30:00,778.68,779.46,778.68,779.46,2365.0,776.5851,777.363,776.5851,777.363,2365.0
2023-06-20 11:40:00,779.0,780.06,779.0,779.64,2450.0,776.9043,777.9614,776.9043,777.5426,2450.0
2023-06-20 11:50:00,779.12,779.31,778.98,779.31,1000.0,777.024,777.2134,776.8843,777.2134,1000.0
2023-06-20 12:00:00,779.38,779.85,779.11,779.31,2272.0,777.2833,777.752,777.014,777.2134,2272.0
2023-06-20 12:10:00,779.88,780.27,779.32,780.0,3196.0,777.7819,778.1709,777.2234,777.9016,3196.0
2023-06-20 12:20:00,779.97,782.23,779.81,781.86,13931.0,777.8717,780.1256,777.7121,779.7566,13931.0
2023-06-20 12:30:00,782.41,782.71,782.38,782.56,1500.0,780.3051,780.6043,780.2752,780.4547,1500.0
2023-06-20 12:40:00,783.21,784.14,783.05,783.05,3099.0,781.103,782.0305,780.9434,780.9434,3099.0
2023-06-20 12:50:00,783.45,783.59,783.01,783.06,1102.0,781.3423,781.4819,780.9035,780.9534,1102.0
2023-06-20 13:00:00,783.26,784.49,783.26,784.38,1100.0,781.1528,782.3795,781.1528,782.2698,1100.0
2023-06-20 13:10:00,784.68,785.32,784.11,785.21,2400.0,782.569,783.2073,782.0005,783.0976,2400.0
2023-06-20 13:20:00,785.52,785.97,785.02,785.51,1400.0,783.4067,783.8555,782.9081,783.3968,1400.0
2023-06-20 13:30:00,785.97,786.49,785.66,786.07,2129.0,783.8555,784.3741,783.5464,783.9553,2129.0
2023-06-20 13:40:00,786.35,787.41,785.89,786.27,3700.0,784.2345,785.2917,783.7757,784.1547,3700.0
2023-06-20 13:50:00,786.56,786.64,785.94,786.4,3368.0,784.4439,784.5237,783.8256,784.2844,3368.0
2023-06-20 14:00:00,786.17,786.17,783.55,783.55,1984.0,784.055,784.055,781.442,781.442,1984.0
2023-06-20 14:10:00,783.35,783.81,783.08,783.09,1388.0,781.2426,781.7013,780.9733,780.9833,1388.0
2023-06-20 14:20:00,783.61,785.08,783.56,784.5,4536.0,781.5019,782.9679,781.452,782.3895,4536.0
2023-06-20 14:30:00,784.7,784.99,783.61,783.61,2000.0,782.5889,782.8782,781.5019,781.5019,2000.0
2023-06-20 14:40:00,783.31,783.86,781.69,783.86,3527.0,781.2027,781.7512,779.587,781.7512,3527.0
2023-06-20 14:50:00,783.95,784.71,783.25,783.27,4789.0,781.841,782.5989,781.1428,781.1628,4789.0
2023-06-20 15:00:00,782.97,783.6,782.62,783.6,8285.0,780.8636,781.4919,780.5145,781.4919,8285.0
2023-06-20 15:10:00,783.65,784.05,782.48,784.0,5849.0,781.5418,781.9407,780.3749,781.8908,5849.0
2023-06-20 15:20:00,784.08,784.43,783.54,784.17,4182.0,781.9706,782.3197,781.4321,782.0604,4182.0
2023-06-20 15:30:00,783.87,783.87,782.85,782.86,5853.0,781.7612,781.7612,780.7439,780.7539,5853.0
2023-06-20 15:40:00,783.25,784.39,782.75,783.55,7591.0,781.1428,782.2798,780.6442,781.442,7591.0
2023-06-20 15:50:00,783.77,783.77,780.67,781.33,20051.0,781.6614,781.6614,778.5698,779.228,20051.0
2023-06-21 09:30:00,781.78,786.43,778.97,780.33,8499.0,779.6768,784.3143,776.8744,778.2307,8499.0
2023-06-21 09:40:00,779.97,784.57,779.83,783.73,2820.0,777.8717,782.4593,777.732,781.6216,2820.0
2023-06-21 09:50:00,782.86,783.62,781.54,783.62,2947.0,780.7539,781.5119,779.4374,781.5119,2947.0
2023-06-21 10:00:00,783.72,784.47,780.0,780.0,2413.0,781.6116,782.3596,777.9016,777.9016,2413.0
2023-06-21 10:10:00,779.91,782.54,779.9,782.44,1667.0,777.8118,780.4348,777.8019,780.335,1667.0
2023-06-21 10:20:00,782.72,782.72,781.2,781.54,3032.0,780.6143,780.6143,779.0984,779.4374,3032.0
2023-06-21 10:30:00,782.0,783.42,782.0,783.42,800.0,779.8962,781.3124,779.8962,781.3124,800.0
2023-06-21 10:40:00,783.82,784.01,782.82,783.3,1954.0,781.7113,781.9008,780.714,781.1927,1954.0
2023-06-21 10:50:00,783.38,784.7,782.5,784.7,3056.0,781.2725,782.5889,780.3949,782.5889,3056.0
2023-06-21 11:00:00,784.51,785.66,784.22,785.08,1261.0,782.3995,783.5464,782.1102,782.9679,1261.0
2023-06-21 11:10:00,785.27,785.55,784.03,784.03,1500.0,783.1574,783.4367,781.9207,781.9207,1500.0
2023-06-21 11:20:00,783.98,783.98,782.73,782.95,2100.0,781.8709,781.8709,780.6242,780.8437,2100.0
2023-06-21 11:30:00,783.01,783.37,782.46,782.51,3900.0,780.9035,781.2625,780.355,780.4048,3900.0
2023-06-21 11:40:00,782.5,782.77,781.64,782.76,1338.0,780.3949,780.6641,779.5372,780.6542,1338.0
2023-06-21 11:50:00,782.31,783.0,781.98,782.83,5089.0,780.2054,780.8935,779.8763,780.724,5089.0
2023-06-21 12:00:00,783.01,783.88,782.94,783.56,1104.0,780.9035,781.7712,780.8337,781.452,1104.0
2023-06-21 12:10:00,783.37,783.65,782.58,783.65,401.0,781.2625,781.5418,780.4747,781.5418,401.0
2023-06-21 12:20:00,784.26,784.26,783.29,783.85,1232.0,782.1501,782.1501,781.1827,781.7412,1232.0
2023-06-21 12:30:00,784.3,784.57,783.81,784.55,1400.0,782.19,782.4593,781.7013,782.4394,1400.0
2023-06-21 12:40:00,784.61,785.2,783.12,783.12,1168.0,782.4992,783.0876,781.0132,781.0132,1168.0
2023-06-21 12:50:00,783.72,784.41,783.6,784.17,601.0,781.6116,782.2997,781.4919,782.0604,601.0
2023-06-21 13:00:00,783.63,784.17,783.39,784.17,500.0,781.5218,782.0604,781.2825,782.0604,500.0
2023-06-21 13:10:00,783.9,783.9,783.0,783.37,1534.0,781.7911,781.7911,780.8935,781.2625,1534.0
2023-06-21 13:20:00,782.78,782.88,782.14,782.23,6019.0,780.6741,780.7738,780.0358,780.1256,6019.0
2023-06-21 13:30:00,782.17,783.08,782.0,783.08,3476.0,780.0658,780.9733,779.8962,780.9733,3476.0
2023-06-21 13:40:00,783.0,783.01,782.0,782.06,1599.0,780.8935,780.9035,779.8962,779.956,1599.0
2023-06-21 13:50:00,781.96,782.44,781.0,781.0,2600.0,779.8563,780.335,778.8989,778.8989,2600.0
2023-06-21 14:00:00,781.0,781.89,780.9,781.88,1840.0,778.8989,779.7865,778.7992,779.7765,1840.0
2023-06-21 14:10:00,781.92,782.44,781.8,781.89,1601.0,779.8164,780.335,779.6967,779.7865,1601.0
2023-06-21 14:20:00,782.03,782.17,781.52,782.17,2400.0,779.9261,780.0658,779.4175,780.0658,2400.0
2023-06-21 14:30:00,782.05,782.65,781.86,781.91,1340.0,779.9461,780.5445,779.7566,779.8065,1340.0
2023-06-21 14:40:00,781.87,782.52,781.73,782.51,1573.0,779.7666,780.4148,779.6269,780.4048,1573.0
2023-06-21 14:50:00,782.73,782.73,781.57,781.57,6629.0,780.6242,780.6242,779.4674,779.4674,6629.0
2023-06-21 15:00:00,781.0,781.67,780.57,780.82,3180.0,778.8989,779.5671,778.4701,778.7194,3180.0
2023-06-21 15:10:00,780.7,781.78,780.7,781.78,1833.0,778.5997,779.6768,778.5997,779.6768,1833.0
2023-06-21 15:20:00,781.33,781.8,780.74,780.84,3093.0,779.228,779.6967,778.6396,778.7393,3093.0
2023-06-21 15:30:00,780.62,780.62,779.13,779.13,2434.0,778.5199,778.5199,777.0339,777.0339,2434.0
2023-06-21 15:40:00,779.65,779.78,778.07,779.06,19134.0,777.5525,777.6822,775.9768,776.9641,19134.0
2023-06-21 15:50:00,779.23,779.9,778.43,778.79,18567.0,777.1337,777.8019,776.3358,776.6948,18567.0
2023-06-22 09:30:00,780.28,781.09,777.73,779.89,8376.0,778.1808,778.9887,775.6377,777.7919,8376.0
2023-06-22 09:40:00,779.6,781.16,779.4,781.13,6408.0,777.5027,779.0585,777.3032,779.0286,6408.0
2023-06-22 09:50:00,781.26,781.52,779.47,779.47,7843.0,779.1582,779.4175,777.373,777.373,7843.0
2023-06-22 10:00:00,780.68,781.86,779.31,779.42,6451.0,778.5798,779.7566,777.2134,777.3232,6451.0
2023-06-22 10:10:00,779.65,779.65,777.77,777.77,2518.0,777.5525,777.5525,775.6776,775.6776,2518.0
2023-06-22 10:20:00,777.64,778.2,777.31,778.15,2480.0,775.5479,776.1064,775.2188,776.0566,2480.0
2023-06-22 10:30:00,778.12,778.8,777.59,777.59,2721.0,776.0266,776.7048,775.4981,775.4981,2721.0
2023-06-22 10:40:00,777.49,778.14,777.0,778.14,500.0,775.3983,776.0466,774.9097,776.0466,500.0
2023-06-22 10:50:00,778.67,779.54,778.66,779.35,1200.0,776.5752,777.4428,776.5652,777.2533,1200.0
2023-06-22 11:00:00,778.93,779.57,778.93,779.54,505.0,776.8345,777.4727,776.8345,777.4428,505.0
2023-06-22 11:10:00,779.52,779.67,778.94,779.55,3055.0,777.4229,777.5725,776.8444,777.4528,3055.0
2023-06-22 11:20:00,779.71,779.73,779.09,779.7,4000.0,777.6124,777.6323,776.994,777.6024,4000.0
2023-06-22 11:30:00,779.3,780.19,779.28,780.0,3449.0,777.2035,778.0911,777.1835,777.9016,3449.0
2023-06-22 11:40:00,780.32,782.01,780.31,781.99,1356.0,778.2207,779.9062,778.2108,779.8862,1356.0
2023-06-22 11:50:00,781.81,781.81,780.81,781.78,1200.0,779.7067,779.7067,778.7094,779.6768,1200.0
2023-06-22 12:00:00,780.2,780.49,779.81,779.81,2090.0,778.1011,778.3903,777.7121,777.7121,2090.0
2023-06-22 12:10:00,779.79,780.19,779.17,779.56,4440.0,777.6922,778.0911,777.0738,777.4628,4440.0
2023-06-22 12:20:00,779.63,779.84,779.62,779.64,600.0,777.5326,777.742,777.5226,777.5426,600.0
2023-06-22 12:30:00,779.53,781.17,779.5,780.53,2115.0,777.4329,779.0684,777.4029,778.4302,2115.0
2023-06-22 12:40:00,780.54,780.54,779.27,779.67,4700.0,778.4401,778.4401,777.1736,777.5725,4700.0
2023-06-22 12:50:00,779.48,780.81,779.46,780.48,7012.0,777.383,778.7094,777.363,778.3803,7012.0
2023-06-22 13:00:00,780.5,782.0,780.49,781.87,9089.0,778.4002,779.8962,778.3903,779.7666,9089.0
2023-06-22 13:10:00,781.84,781.86,780.57,780.85,6828.0,779.7366,779.7566,778.4701,778.7493,6828.0
2023-06-22 13:20:00,780.64,781.88,780.64,781.58,5616.0,778.5399,779.7765,778.5399,779.4773,5616.0
2023-06-22 13:30:00,781.58,783.15,781.46,783.14,11850.0,779.4773,781.0431,779.3577,781.0331,11850.0
2023-06-22 13:40:00,783.43,783.43,781.62,781.63,11832.0,781.3224,781.3224,779.5172,779.5272,11832.0
2023-06-22 13:50:00,781.23,782.49,780.77,781.64,7243.0,779.1283,780.3849,778.6695,779.5372,7243.0
2023-06-22 14:00:00,781.84,781.84,780.87,780.95,8181.0,779.7366,779.7366,778.7693,778.849,8181.0
2023-06-22 14:10:00,780.94,780.94,780.0,780.17,3034.0,778.8391,778.8391,777.9016,778.0711,3034.0
2023-06-22 14:20:00,780.1,781.09,779.43,779.63,2310.0,778.0013,778.9887,777.3331,777.5326,2310.0
2023-06-22 14:30:00,779.76,781.21,779.6,780.53,4540.0,777.6622,779.1083,777.5027,778.4302,4540.0
2023-06-22 14:40:00,780.96,781.14,780.07,780.34,4714.0,778.859,779.0385,777.9714,778.2407,4714.0
2023-06-22 14:50:00,780.41,780.87,780.3,780.3,4065.0,778.3105,778.7693,778.2008,778.2008,4065.0
2023-06-22 15:00:00,780.34,780.68,780.18,780.37,4851.0,778.2407,778.5798,778.0811,778.2706,4851.0
2023-06-22 15:10:00,780.52,780.52,779.68,780.01,2724.0,778.4202,778.4202,777.5825,777.9116,2724.0
2023-06-22 15:20:00,779.64,780.22,779.54,779.84,3134.0,777.5426,778.121,777.4428,777.742,3134.0
2023-06-22 15:30:00,779.54,779.54,778.49,779.07,4479.0,777.4428,777.4428,776.3957,776.9741,4479.0
2023-06-22 15:40:00,779.4,780.0,778.72,779.49,5886.0,777.3032,777.9016,776.625,777.393,5886.0
2023-06-22 15:50:00,779.82,780.38,778.97,779.55,26272.0,777.7221,778.2806,776.8744,777.4528,26272.0
2023-06-23 09:30:00,779.21,780.6,776.83,780.4,14131.0,777.1137,778.5,774.7401,778.3005,14131.0
2023-06-23 09:40:00,780.37,781.75,779.0,780.62,1899.0,778.2706,779.6469,776.9043,778.5199,1899.0
2023-06-23 09:50:00,780.47,780.48,778.94,779.16,1000.0,778.3703,778.3803,776.8444,777.0639,1000.0
2023-06-23 10:00:00,778.63,780.34,778.61,779.41,8157.0,776.5353,778.2407,776.5153,777.3132,8157.0
2023-06-23 10:10:00,779.0,779.33,777.93,777.93,1836.0,776.9043,777.2334,775.8372,775.8372,1836.0
2023-06-23 10:20:00,778.35,778.35,778.16,778.16,400.0,776.256,776.256,776.0665,776.0665,400.0
2023-06-23 10:30:00,777.95,778.0,777.37,778.0,2861.0,775.8571,775.907,775.2787,775.907,2861.0
2023-06-23 10:40:00,778.03,778.55,777.95,778.55,1910.0,775.9369,776.4555,775.8571,776.4555,1910.0
2023-06-23 10:50:00,778.99,778.99,776.72,776.73,897.0,776.8943,776.8943,774.6304,774.6404,897.0
2023-06-23 11:00:00,776.53,776.54,775.95,776.54,1000.0,774.4409,774.4509,773.8625,774.4509,1000.0
2023-06-23 11:10:00,776.57,776.61,775.4,775.4,13996.0,774.4808,774.5207,773.314,773.314,13996.0
2023-06-23 11:20:00,775.02,775.57,774.87,775.38,5641.0,772.935,773.4835,772.7854,773.294,5641.0
2023-06-23 11:30:00,775.99,776.94,775.65,776.58,3294.0,773.9024,774.8498,773.5633,774.4908,3294.0
2023-06-23 11:40:00,776.63,777.09,776.45,776.57,3600.0,774.5407,774.9994,774.3611,774.4808,3600.0
2023-06-23 11:50:00,776.54,776.73,775.84,776.57,1774.0,774.4509,774.6404,773.7528,774.4808,1774.0
2023-06-23 12:00:00,777.02,777.36,776.23,776.97,10038.0,774.9296,775.2687,774.1417,774.8797,10038.0
2023-06-23 12:10:00,776.59,777.58,776.27,777.58,5589.0,774.5008,775.4881,774.1816,775.4881,5589.0
2023-06-23 12:20:00,777.88,780.0,777.88,780.0,700.0,775.7873,777.9016,775.7873,777.9016,700.0
2023-06-23 12:30:00,780.37,781.46,780.26,781.46,1100.0,778.2706,779.3577,778.1609,779.3577,1100.0
2023-06-23 12:40:00,781.81,782.5,781.8,782.46,1000.0,779.7067,780.3949,779.6967,780.355,1000.0
2023-06-23 12:50:00,782.2,782.86,782.03,782.82,1850.0,780.0957,780.7539,779.9261,780.714,1850.0
2023-06-23 13:00:00,782.84,783.24,782.34,782.97,1266.0,780.734,781.1329,780.2353,780.8636,1266.0
2023-06-23 13:10:00,782.93,783.87,782.6,783.66,1500.0,780.8237,781.7612,780.4946,781.5517,1500.0
2023-06-23 13:20:00,784.0,784.35,783.6,783.96,1433.0,781.8908,782.2399,781.4919,781.8509,1433.0
2023-06-23 13:30:00,784.08,784.9,783.54,784.2,3151.0,781.9706,782.7884,781.4321,782.0903,3151.0
2023-06-23 13:40:00,784.88,784.88,784.13,784.65,1200.0,782.7685,782.7685,782.0205,782.5391,1200.0
2023-06-23 13:50:00,784.51,785.9,784.51,785.67,1433.0,782.3995,783.7857,782.3995,783.5563,1433.0
2023-06-23 14:00:00,785.78,786.53,785.54,786.53,1770.0,783.666,784.414,783.4267,784.414,1770.0
2023-06-23 14:10:00,786.38,786.94,786.27,786.94,2774.0,784.2644,784.8229,784.1547,784.8229,2774.0
2023-06-23 14:20:00,786.91,787.13,786.57,786.97,1417.0,784.793,785.0124,784.4539,784.8528,1417.0
2023-06-23 14:30:00,786.48,786.62,785.71,785.72,1355.0,784.3642,784.5038,783.5962,783.6062,1355.0
2023-06-23 14:40:00,785.76,785.77,785.25,785.25,1112.0,783.6461,783.6561,783.1375,783.1375,1112.0
2023-06-23 14:50:00,785.41,785.53,783.98,784.71,3642.0,783.297,783.4167,781.8709,782.5989,3642.0
2023-06-23 15:00:00,784.76,784.86,784.11,784.15,2358.0,782.6488,782.7485,782.0005,782.0404,2358.0
2023-06-23 15:10:00,784.72,784.9,783.76,783.76,2043.0,782.6089,782.7884,781.6515,781.6515,2043.0
2023-06-23 15:20:00,783.68,783.96,782.89,783.2,4406.0,781.5717,781.8509,780.7838,781.093,4406.0
2023-06-23 15:30:00,782.54,784.3,782.53,783.6,3002.0,780.4348,782.19,780.4248,781.4919,3002.0
2023-06-23 15:40:00,783.83,784.48,783.29,783.57,6136.0,781.7213,782.3695,781.1827,781.462,6136.0
2023-06-23 15:50:00,782.83,782.9,771.62,779.91,41156.0,780.724,780.7938,769.5441,777.8118,41156.0
2023-06-26 09:30:00,780.65,785.57,776.7,778.19,10468.0,778.5498,783.4566,774.6105,776.0965,10468.0
2023-06-26 09:40:00,777.29,777.29,774.64,774.64,2095.0,775.1989,775.1989,772.556,772.556,2095.0
2023-06-26 09:50:00,773.99,774.24,768.18,769.49,10795.0,771.9078,772.1571,766.1134,767.4199,10795.0
2023-06-26 10:00:00,768.81,769.84,765.02,767.73,14737.0,766.7417,767.7689,762.9619,765.6646,14737.0
2023-06-26 10:10:00,768.03,773.03,767.32,772.24,10900.0,765.9638,770.9503,765.2557,770.1625,10900.0
2023-06-26 10:20:00,772.24,773.99,772.23,773.45,2710.0,770.1625,771.9078,770.1525,771.3692,2710.0
2023-06-26 10:30:00,773.95,775.97,773.88,775.97,2676.0,771.8679,773.8824,771.7981,773.8824,2676.0
2023-06-26 10:40:00,775.05,777.48,775.0,776.73,3042.0,772.9649,775.3884,772.915,774.6404,3042.0
2023-06-26 10:50:00,776.3,776.44,775.36,776.42,4197.0,774.2115,774.3512,773.2741,774.3312,4197.0
2023-06-26 11:00:00,776.48,777.37,775.6,777.18,2730.0,774.3911,775.2787,773.5134,775.0892,2730.0
2023-06-26 11:10:00,777.48,779.72,777.48,779.36,1677.0,775.3884,777.6223,775.3884,777.2633,1677.0
2023-06-26 11:20:00,779.01,779.09,776.68,777.24,3584.0,776.9143,776.994,774.5905,775.149,3584.0
2023-06-26 11:30:00,777.38,779.0,777.26,778.55,1180.0,775.2886,776.9043,775.169,776.4555,1180.0
2023-06-26 11:40:00,778.68,778.96,777.85,778.68,1103.0,776.5851,776.8644,775.7574,776.5851,1103.0
2023-06-26 11:50:00,779.0,780.12,778.73,779.34,3834.0,776.9043,778.0213,776.635,777.2434,3834.0
2023-06-26 12:00:00,779.9,780.88,777.48,777.88,2627.0,777.8019,778.7792,775.3884,775.7873,2627.0
2023-06-26 12:10:00,777.7,780.82,777.7,780.23,1300.0,775.6078,778.7194,775.6078,778.131,1300.0
2023-06-26 12:20:00,780.54,782.11,780.54,781.62,3136.0,778.4401,780.0059,778.4401,779.5172,3136.0
2023-06-26 12:30:00,781.34,781.62,780.99,781.18,1064.0,779.238,779.5172,778.8889,779.0784,1064.0
2023-06-26 12:40:00,781.17,782.13,780.44,780.44,1800.0,779.0684,780.0259,778.3404,778.3404,1800.0
2023-06-26 12:50:00,780.0,780.59,779.74,779.85,1211.0,777.9016,778.49,777.6423,777.752,1211.0
2023-06-26 13:00:00,779.35,779.59,778.53,779.59,1300.0,777.2533,777.4927,776.4355,777.4927,1300.0
2023-06-26 13:10:00,779.95,781.76,779.94,781.1,1500.0,777.8517,779.6569,777.8418,778.9986,1500.0
2023-06-26 13:20:00,780.49,781.26,780.41,781.26,900.0,778.3903,779.1582,778.3105,779.1582,900.0
2023-06-26 13:30:00,781.43,782.51,780.98,781.18,3012.0,779.3277,780.4048,778.879,779.0784,3012.0
2023-06-26 13:40:00,780.31,781.56,779.61,781.56,2500.0,778.2108,779.4574,777.5126,779.4574,2500.0
2023-06-26 13:50:00,781.29,781.72,780.25,780.74,4000.0,779.1881,779.617,778.1509,778.6396,4000.0
2023-06-26 14:00:00,781.01,781.7,781.01,781.7,4180.0,778.9089,779.597,778.9089,779.597,4180.0
2023-06-26 14:10:00,781.66,782.24,781.38,782.01,9075.0,779.5571,780.1356,779.2779,779.9062,9075.0
2023-06-26 14:20:00,781.91,783.19,781.9,782.51,8116.0,779.8065,781.083,779.7965,780.4048,8116.0
2023-06-26 14:30:00,782.85,783.34,782.85,783.1,2725.0,780.7439,781.2326,780.7439,780.9933,2725.0
2023-06-26 14:40:00,782.92,784.17,782.56,784.0,4070.0,780.8137,782.0604,780.4547,781.8908,4070.0
2023-06-26 14:50:00,783.83,784.63,783.44,783.89,16228.0,781.7213,782.5191,781.3323,781.7811,16228.0
2023-06-26 15:00:00,783.89,784.74,783.66,784.67,7684.0,781.7811,782.6288,781.5517,782.559,7684.0
2023-06-26 15:10:00,784.52,784.54,783.02,783.24,3000.0,782.4094,782.4294,780.9135,781.1329,3000.0
2023-06-26 15:20:00,783.52,784.62,783.47,784.62,3215.0,781.4121,782.5092,781.3623,782.5092,3215.0
2023-06-26 15:30:00,784.66,784.95,784.48,784.72,7609.0,782.5491,782.8383,782.3695,782.6089,7609.0
2023-06-26 15:40:00,784.71,785.58,784.49,784.71,15283.0,782.5989,783.4666,782.3795,782.5989,15283.0
2023-06-26 15:50:00,784.58,785.64,783.28,784.43,42372.0,782.4693,783.5264,781.1728,782.3197,42372.0
2023-06-27 09:30:00,785.96,786.29,782.92,783.93,11338.0,783.8456,784.1747,780.8137,781.821,11338.0
2023-06-27 09:40:00,783.83,783.83,780.63,780.63,943.0,781.7213,781.7213,778.5299,778.5299,943.0
2023-06-27 09:50:00,780.75,781.15,769.71,772.1,25249.0,778.6496,779.0485,767.6393,770.0228,25249.0
2023-06-27 10:00:00,771.97,774.51,769.03,772.34,14159.0,769.8932,772.4264,766.9611,770.2622,14159.0
2023-06-27 10:10:00,772.3,774.09,771.27,774.09,3050.0,770.2223,772.0075,769.1951,772.0075,3050.0
2023-06-27 10:20:00,773.21,774.96,772.93,773.14,3544.0,771.1299,772.8752,770.8506,771.06,3544.0
2023-06-27 10:30:00,774.16,774.16,771.39,772.62,5132.0,772.0773,772.0773,769.3148,770.5414,5132.0
2023-06-27 10:40:00,773.43,773.61,773.05,773.05,1092.0,771.3493,771.5288,770.9703,770.9703,1092.0
2023-06-27 10:50:00,773.39,773.4,772.06,772.76,3006.0,771.3094,771.3193,769.983,770.6811,3006.0
2023-06-27 11:00:00,773.28,774.5,773.28,774.5,2100.0,771.1997,772.4164,771.1997,772.4164,2100.0
2023-06-27 11:10:00,774.26,775.09,773.94,775.08,4832.0,772.177,773.0048,771.8579,772.9948,4832.0
2023-06-27 11:20:00,775.07,775.3,772.74,773.01,9413.0,772.9849,773.2142,770.6611,770.9304,9413.0
2023-06-27 11:30:00,772.37,773.98,771.53,773.91,7223.0,770.2921,771.8978,769.4544,771.828,7223.0
2023-06-27 11:40:00,773.91,774.3,773.17,774.14,2048.0,771.828,772.2169,771.09,772.0574,2048.0
2023-06-27 11:50:00,773.98,775.66,773.98,774.95,1895.0,771.8978,773.5733,771.8978,772.8652,1895.0
2023-06-27 12:00:00,774.87,775.67,774.87,775.12,1425.0,772.7854,773.5832,772.7854,773.0347,1425.0
2023-06-27 12:10:00,775.68,775.84,775.42,775.72,1398.0,773.5932,773.7528,773.3339,773.6331,1398.0
2023-06-27 12:20:00,775.1,776.12,774.62,775.94,2569.0,773.0148,774.032,772.5361,773.8525,2569.0
2023-06-27 12:30:00,776.0,776.51,775.69,776.51,2935.0,773.9124,774.421,773.6032,774.421,2935.0
2023-06-27 12:40:00,776.29,777.24,776.29,777.13,2301.0,774.2016,775.149,774.2016,775.0393,2301.0
2023-06-27 12:50:00,776.63,777.15,776.34,776.38,2100.0,774.5407,775.0593,774.2514,774.2913,2100.0
2023-06-27 13:00:00,776.89,777.51,776.57,777.5,4710.0,774.8,775.4183,774.4808,775.4083,4710.0
2023-06-27 13:10:00,777.21,778.38,777.21,777.88,4767.0,775.1191,776.2859,775.1191,775.7873,4767.0
2023-06-27 13:20:00,777.4,777.57,775.36,775.7,6945.0,775.3086,775.4781,773.2741,773.6132,6945.0
2023-06-27 13:30:00,775.91,776.49,775.89,775.89,600.0,773.8226,774.401,773.8026,773.8026,600.0
2023-06-27 13:40:00,775.88,775.88,774.04,774.39,2598.0,773.7927,773.7927,771.9576,772.3067,2598.0
2023-06-27 13:50:00,774.32,774.32,770.9,772.18,3450.0,772.2369,772.2369,768.8261,770.1026,3450.0
2023-06-27 14:00:00,772.31,773.05,771.39,773.0,3294.0,770.2323,770.9703,769.3148,770.9204,3294.0
2023-06-27 14:10:00,772.57,772.94,772.01,772.79,1399.0,770.4916,770.8606,769.9331,770.711,1399.0
2023-06-27 14:20:00,772.99,774.38,772.98,773.91,3285.0,770.9105,772.2967,770.9005,771.828,3285.0
2023-06-27 14:30:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:40:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 14:50:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:00:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:10:00,725.0,726.55,705.0,723.55,288962.0,723.0496,724.5954,703.1034,721.6035,288962.0
2023-06-27 15:20:00,723.72,730.85,715.02,727.37,277496.0,721.773,728.8838,713.0964,725.4132,277496.0
2023-06-27 15:30:00,727.0,730.0,720.0,720.0,124507.0,725.0442,728.0361,718.063,718.063,124507.0
2023-06-27 15:40:00,720.14,721.69,712.02,712.92,165826.0,718.2026,719.7485,710.1045,711.0021,165826.0
2023-06-27 15:50:00,712.97,716.45,709.11,716.07,263836.0,711.0519,714.5226,707.2023,714.1436,263836.0
2023-06-28 09:30:00,708.21,710.05,690.06,694.95,137095.0,706.3047,708.1398,688.2036,693.0804,137095.0
2023-06-28 09:40:00,692.71,697.0,690.0,696.37,56806.0,690.8464,695.1249,688.1437,694.4966,56806.0
2023-06-28 09:50:00,696.39,696.61,691.69,695.01,48586.0,694.5165,694.7359,689.8292,693.1402,48586.0
2023-06-28 10:00:00,694.27,694.27,684.8,685.32,65061.0,692.4022,692.4022,682.9577,683.4763,65061.0
2023-06-28 10:10:00,685.79,696.24,685.79,694.24,42449.0,683.945,694.3669,683.945,692.3723,42449.0
2023-06-28 10:20:00,694.32,699.83,694.03,695.52,43364.0,692.4521,697.9473,692.1629,693.6489,43364.0
2023-06-28 10:30:00,696.44,696.9,690.19,690.19,12320.0,694.5664,695.0252,688.3332,688.3332,12320.0
2023-06-28 10:40:00,690.88,691.79,689.19,691.5,12272.0,689.0213,689.9289,687.3359,689.6397,12272.0
2023-06-28 10:50:00,691.0,691.68,689.62,690.11,14839.0,689.141,689.8192,687.7647,688.2534,14839.0
2023-06-28 11:00:00,690.1,691.52,689.24,690.45,18328.0,688.2434,689.6596,687.3858,688.5925,18328.0
2023-06-28 11:10:00,690.51,695.48,690.46,694.99,19701.0,688.6523,693.609,688.6025,693.1203,19701.0
2023-06-28 11:20:00,695.46,700.72,695.42,699.66,21787.0,693.589,698.8349,693.5491,697.7777,21787.0
2023-06-28 11:30:00,699.88,700.32,697.45,698.77,26319.0,697.9971,698.436,695.5737,696.8901,26319.0
2023-06-28 11:40:00,698.41,703.77,698.33,702.09,32033.0,696.5311,701.8767,696.4513,700.2012,32033.0
2023-06-28 11:50:00,702.03,703.94,701.98,703.32,12184.0,700.1414,702.0462,700.0915,701.4279,12184.0
2023-06-28 12:00:00,702.89,703.25,700.0,702.29,11194.0,700.999,701.3581,698.1168,700.4007,11194.0
2023-06-28 12:10:00,701.75,702.85,700.92,701.36,9434.0,699.8621,700.9591,699.0343,699.4732,9434.0
2023-06-28 12:20:00,701.24,702.46,700.17,702.12,21257.0,699.3535,700.5702,698.2864,700.2311,21257.0
2023-06-28 12:30:00,701.86,702.77,699.11,700.17,24758.0,699.9718,700.8794,697.2292,698.2864,24758.0
2023-06-28 12:40:00,700.62,701.97,699.72,701.97,31478.0,698.7351,700.0815,697.8376,700.0815,31478.0
2023-06-28 12:50:00,701.25,702.75,701.25,701.96,14739.0,699.3635,700.8594,699.3635,700.0715,14739.0
2023-06-28 13:00:00,701.5,701.74,701.0,701.27,6210.0,699.6128,699.8521,699.1141,699.3834,6210.0
2023-06-28 13:10:00,701.26,701.73,701.0,701.0,6233.0,699.3734,699.8422,699.1141,699.1141,6233.0
2023-06-28 13:20:00,701.24,703.4,701.15,703.15,11284.0,699.3535,701.5077,699.2637,701.2583,11284.0
2023-06-28 13:30:00,702.94,703.76,702.0,703.3,9115.0,701.0489,701.8667,700.1114,701.4079,9115.0
2023-06-28 13:40:00,703.15,703.15,698.86,699.38,9481.0,701.2583,701.2583,696.9799,697.4985,9481.0
2023-06-28 13:50:00,699.0,699.0,697.34,697.34,7248.0,697.1195,697.1195,695.464,695.464,7248.0
2023-06-28 14:00:00,697.69,698.6,696.46,698.19,7178.0,695.813,696.7206,694.5863,696.3117,7178.0
2023-06-28 14:10:00,698.26,699.0,696.43,696.93,7229.0,696.3815,697.1195,694.5564,695.0551,7229.0
2023-06-28 14:20:00,696.61,697.7,696.04,696.66,7466.0,694.7359,695.823,694.1675,694.7858,7466.0
2023-06-28 14:30:00,697.38,697.38,695.93,696.16,9075.0,695.5039,695.5039,694.0578,694.2871,9075.0
2023-06-28 14:40:00,696.16,698.19,695.9,698.19,11244.0,694.2871,696.3117,694.0278,696.3117,11244.0
2023-06-28 14:50:00,698.38,699.78,697.26,699.75,14750.0,696.5012,697.8974,695.3842,697.8675,14750.0
2023-06-28 15:00:00,699.74,699.94,696.93,698.19,12907.0,697.8575,698.057,695.0551,696.3117,12907.0
2023-06-28 15:10:00,698.36,698.36,696.25,697.81,10727.0,696.4812,696.4812,694.3769,695.9327,10727.0
2023-06-28 15:20:00,697.77,698.37,697.14,698.0,11582.0,695.8928,696.4912,695.2645,696.1222,11582.0
2023-06-28 15:30:00,697.71,699.04,697.4,699.04,25530.0,695.833,697.1594,695.5238,697.1594,25530.0
2023-06-28 15:40:00,699.06,699.06,696.84,698.12,44629.0,697.1793,697.1793,694.9653,696.2419,44629.0
2023-06-28 15:50:00,698.11,700.58,697.45,700.0,125698.0,696.2319,698.6953,695.5737,698.1168,125698.0
2023-06-29 09:30:00,696.77,698.07,689.02,697.69,25964.0,694.8955,696.192,687.1664,695.813,25964.0
2023-06-29 09:40:00,697.1,698.08,694.15,694.8,7856.0,695.2246,696.202,692.2826,692.9308,7856.0
2023-06-29 09:50:00,696.27,699.51,693.81,697.88,10978.0,694.3968,697.6281,691.9435,696.0025,10978.0
2023-06-29 10:00:00,697.1,698.79,696.03,698.06,9453.0,695.2246,696.9101,694.1575,696.182,9453.0
2023-06-29 10:10:00,697.51,701.03,697.24,700.22,19304.0,695.6335,699.144,695.3642,698.3362,19304.0
2023-06-29 10:20:00,700.49,700.5,698.66,700.01,25782.0,698.6055,698.6155,696.7804,698.1268,25782.0
2023-06-29 10:30:00,699.5,699.5,697.2,697.21,5351.0,697.6182,697.6182,695.3243,695.3343,5351.0
2023-06-29 10:40:00,697.23,697.85,696.16,696.66,8154.0,695.3543,695.9726,694.2871,694.7858,8154.0
2023-06-29 10:50:00,697.05,698.24,696.0,697.88,9471.0,695.1747,696.3615,694.1276,696.0025,9471.0
2023-06-29 11:00:00,697.97,700.37,697.96,700.37,8794.0,696.0923,698.4858,696.0823,698.4858,8794.0
2023-06-29 11:10:00,699.95,700.79,699.63,700.0,8153.0,698.0669,698.9047,697.7478,698.1168,8153.0
2023-06-29 11:20:00,699.85,701.18,699.51,700.19,20652.0,697.9672,699.2936,697.6281,698.3063,20652.0
2023-06-29 11:30:00,700.36,700.94,698.86,699.31,14847.0,698.4758,699.0543,696.9799,697.4287,14847.0
2023-06-29 11:40:00,699.5,700.56,699.14,700.03,9689.0,697.6182,698.6753,697.2591,698.1467,9689.0
2023-06-29 11:50:00,700.0,700.37,699.62,700.06,6630.0,698.1168,698.4858,697.7378,698.1767,6630.0
2023-06-29 12:00:00,700.08,702.46,699.97,702.46,5490.0,698.1966,700.5702,698.0869,700.5702,5490.0
2023-06-29 12:10:00,702.34,702.34,701.0,701.4,4325.0,700.4505,700.4505,699.1141,699.513,4325.0
2023-06-29 12:20:00,701.76,703.29,701.62,703.22,30806.0,699.8721,701.398,699.7325,701.3282,30806.0
2023-06-29 12:30:00,703.25,703.27,702.33,702.79,2210.0,701.3581,701.378,700.4405,700.8993,2210.0
2023-06-29 12:40:00,702.78,704.7,702.17,704.5,41402.0,700.8893,702.8042,700.281,702.6047,41402.0
2023-06-29 12:50:00,704.66,705.02,703.1,703.22,5603.0,702.7643,703.1233,701.2085,701.3282,5603.0
2023-06-29 13:00:00,703.0,703.0,701.51,702.02,3246.0,701.1087,701.1087,699.6228,700.1314,3246.0
2023-06-29 13:10:00,702.07,702.11,701.4,701.73,3851.0,700.1812,700.2211,699.513,699.8422,3851.0
2023-06-29 13:20:00,701.43,702.22,701.43,701.75,3840.0,699.543,700.3308,699.543,699.8621,3840.0
2023-06-29 13:30:00,701.68,703.62,701.32,703.56,14874.0,699.7923,701.7271,699.4333,701.6672,14874.0
2023-06-29 13:40:00,703.86,704.24,702.96,704.18,6584.0,701.9664,702.3454,701.0688,702.2856,6584.0
2023-06-29 13:50:00,704.17,704.59,703.0,703.0,8023.0,702.2756,702.6945,701.1087,701.1087,8023.0
2023-06-29 14:00:00,703.0,703.47,702.85,703.3,5518.0,701.1087,701.5775,700.9591,701.4079,5518.0
2023-06-29 14:10:00,703.09,703.93,703.09,703.77,4133.0,701.1985,702.0362,701.1985,701.8767,4133.0
2023-06-29 14:20:00,704.05,705.1,703.77,705.1,15314.0,702.1559,703.2031,701.8767,703.2031,15314.0
2023-06-29 14:30:00,706.16,707.03,705.46,707.0,4437.0,704.2602,705.1279,703.5621,705.098,4437.0
2023-06-29 14:40:00,706.94,707.03,704.41,704.9,6325.0,705.0381,705.1279,702.5149,703.0036,6325.0
2023-06-29 14:50:00,704.38,705.1,704.21,704.93,3552.0,702.485,703.2031,702.3155,703.0335,3552.0
2023-06-29 15:00:00,704.92,705.62,704.72,705.51,4268.0,703.0236,703.7217,702.8241,703.612,4268.0
2023-06-29 15:10:00,705.39,706.29,705.3,706.24,12096.0,703.4923,704.3899,703.4026,704.34,12096.0
2023-06-29 15:20:00,706.03,707.49,705.89,707.15,6691.0,704.1306,705.5867,703.991,705.2476,6691.0
2023-06-29 15:30:00,707.45,707.88,706.4,706.66,13849.0,705.5468,705.9756,704.4996,704.7589,13849.0
2023-06-29 15:40:00,706.58,708.24,706.43,707.26,23014.0,704.6791,706.3346,704.5295,705.3573,23014.0
2023-06-29 15:50:00,707.41,709.48,706.3,708.64,58078.0,705.5069,707.5713,704.3999,706.7336,58078.0
2023-06-30 09:30:00,710.16,710.16,704.66,706.65,26285.0,708.2495,708.2495,702.7643,704.7489,26285.0
2023-06-30 09:40:00,706.0,707.38,704.28,707.38,10132.0,704.1007,705.477,702.3853,705.477,10132.0
2023-06-30 09:50:00,707.15,707.28,704.65,705.61,7389.0,705.2476,705.3772,702.7543,703.7117,7389.0
2023-06-30 10:00:00,706.0,708.31,705.47,708.21,11053.0,704.1007,706.4045,703.5721,706.3047,11053.0
2023-06-30 10:10:00,708.26,710.05,708.11,708.49,12493.0,706.3546,708.1398,706.205,706.584,12493.0
2023-06-30 10:20:00,708.22,708.58,705.75,707.0,13746.0,706.3147,706.6737,703.8513,705.098,13746.0
2023-06-30 10:30:00,707.15,707.42,705.39,706.75,9241.0,705.2476,705.5169,703.4923,704.8487,9241.0
2023-06-30 10:40:00,706.75,707.06,705.02,706.22,18063.0,704.8487,705.1578,703.1233,704.3201,18063.0
2023-06-30 10:50:00,707.36,707.94,706.25,707.32,11789.0,705.457,706.0355,704.35,705.4171,11789.0
2023-06-30 11:00:00,707.32,710.06,707.32,709.63,4926.0,705.4171,708.1497,705.4171,707.7209,4926.0
2023-06-30 11:10:00,709.1,711.73,709.01,711.25,5704.0,707.1923,709.8153,707.1026,709.3365,5704.0
2023-06-30 11:20:00,711.46,712.23,709.91,712.11,8655.0,709.546,710.3139,708.0002,710.1942,8655.0
2023-06-30 11:30:00,711.96,711.96,710.15,710.55,5558.0,710.0446,710.0446,708.2395,708.6384,5558.0
2023-06-30 11:40:00,710.08,710.44,709.45,710.44,3972.0,708.1697,708.5287,707.5414,708.5287,3972.0
2023-06-30 11:50:00,710.08,710.49,709.27,710.34,6214.0,708.1697,708.5786,707.3619,708.429,6214.0
2023-06-30 12:00:00,710.26,711.01,709.89,711.01,5787.0,708.3492,709.0972,707.9802,709.0972,5787.0
2023-06-30 12:10:00,710.86,711.03,709.99,710.82,4000.0,708.9476,709.1171,708.0799,708.9077,4000.0
2023-06-30 12:20:00,710.95,711.6,710.83,711.49,1567.0,709.0374,709.6856,708.9177,709.5759,1567.0
2023-06-30 12:30:00,711.53,712.19,710.93,711.29,4849.0,709.6158,710.274,709.0174,709.3764,4849.0
2023-06-30 12:40:00,711.14,712.04,710.86,711.2,2680.0,709.2268,710.1244,708.9476,709.2867,2680.0
2023-06-30 12:50:00,711.08,711.74,710.77,711.74,2786.0,709.167,709.8252,708.8578,709.8252,2786.0
2023-06-30 13:00:00,711.7,712.55,711.34,711.34,5226.0,709.7853,710.6331,709.4263,709.4263,5226.0
2023-06-30 13:10:00,711.34,712.08,710.98,711.47,3337.0,709.4263,710.1643,709.0673,709.556,3337.0
2023-06-30 13:20:00,711.51,712.08,711.28,711.88,5128.0,709.5958,710.1643,709.3665,709.9649,5128.0
2023-06-30 13:30:00,712.16,713.01,712.0,712.5,8039.0,710.2441,711.0918,710.0845,710.5832,8039.0
2023-06-30 13:40:00,712.41,712.8,711.6,712.29,5585.0,710.4934,710.8824,709.6856,710.3737,5585.0
2023-06-30 13:50:00,712.28,713.81,711.94,712.25,6478.0,710.3638,711.8897,710.0247,710.3339,6478.0
2023-06-30 14:00:00,712.25,713.93,710.0,713.93,23574.0,710.3339,712.0093,708.0899,712.0093,23574.0
2023-06-30 14:10:00,713.57,713.99,712.31,713.54,7619.0,711.6503,712.0692,710.3937,711.6204,7619.0
2023-06-30 14:20:00,713.87,715.0,713.78,715.0,6228.0,711.9495,713.0765,711.8597,713.0765,6228.0
2023-06-30 14:30:00,715.27,715.27,713.83,714.0,6989.0,713.3457,713.3457,711.9096,712.0791,6989.0
2023-06-30 14:40:00,713.82,714.59,713.79,714.0,4638.0,711.8996,712.6676,711.8697,712.0791,4638.0
2023-06-30 14:50:00,714.15,715.57,713.82,715.0,6195.0,712.2287,713.6449,711.8996,713.0765,6195.0
2023-06-30 15:00:00,714.92,716.01,714.64,716.0,10495.0,712.9967,714.0837,712.7174,714.0738,10495.0
2023-06-30 15:10:00,716.19,716.6,715.78,716.59,9439.0,714.2633,714.6722,713.8544,714.6622,9439.0
2023-06-30 15:20:00,716.89,717.2,716.42,717.0,10007.0,714.9614,715.2705,714.4926,715.0711,10007.0
2023-06-30 15:30:00,717.0,717.86,716.74,717.1,19674.0,715.0711,715.9288,714.8118,715.1708,19674.0
2023-06-30 15:40:00,716.89,718.74,716.46,717.01,31191.0,714.9614,716.8064,714.5325,715.0811,31191.0
2023-06-30 15:50:00,717.49,719.6,716.83,719.08,125269.0,715.5598,717.6641,714.9015,717.1455,125269.0
2023-07-03 09:30:00,710.09,716.2,710.09,715.27,23753.0,708.1797,714.2732,708.1797,713.3457,23753.0
2023-07-03 09:40:00,715.28,716.31,714.17,714.76,4748.0,713.3557,714.3829,712.2487,712.8371,4748.0
2023-07-03 09:50:00,715.26,718.59,714.85,718.07,3945.0,713.3358,716.6568,712.9269,716.1382,3945.0
2023-07-03 10:00:00,718.11,719.63,717.68,719.37,5892.0,716.1781,717.694,715.7492,717.4347,5892.0
2023-07-03 10:10:00,719.25,719.32,716.24,716.56,4548.0,717.315,717.3848,714.3131,714.6323,4548.0
2023-07-03 10:20:00,716.86,718.09,715.95,717.57,4835.0,714.9315,716.1581,714.0239,715.6395,4835.0
2023-07-03 10:30:00,718.23,719.7,718.23,719.67,3610.0,716.2978,717.7638,716.2978,717.7339,3610.0
2023-07-03 10:40:00,719.65,720.91,718.53,719.02,5177.0,717.7139,718.9706,716.597,717.0856,5177.0
2023-07-03 10:50:00,718.53,718.53,715.5,717.32,8243.0,716.597,716.597,713.5751,715.3902,8243.0
2023-07-03 11:00:00,716.94,717.28,716.07,717.08,2726.0,715.0112,715.3503,714.1436,715.1509,2726.0
2023-07-03 11:10:00,717.06,717.17,716.18,716.2,5010.0,715.1309,715.2406,714.2533,714.2732,5010.0
2023-07-03 11:20:00,715.75,718.01,715.75,717.58,10954.0,713.8244,716.0784,713.8244,715.6495,10954.0
2023-07-03 11:30:00,717.11,717.85,716.62,717.85,2685.0,715.1808,715.9188,714.6921,715.9188,2685.0
2023-07-03 11:40:00,717.89,718.55,717.74,717.82,2900.0,715.9587,716.6169,715.8091,715.8889,2900.0
2023-07-03 11:50:00,717.68,719.15,717.42,718.13,8241.0,715.7492,717.2153,715.4899,716.198,8241.0
2023-07-03 12:00:00,718.15,718.67,717.45,718.48,4753.0,716.218,716.7366,715.5199,716.5471,4753.0
2023-07-03 12:10:00,718.82,719.17,718.69,718.76,12775.0,716.8862,717.2352,716.7565,716.8263,12775.0
2023-07-03 12:20:00,718.92,720.76,718.74,719.91,6211.0,716.9859,718.821,716.8064,717.9732,6211.0
2023-07-03 12:30:00,720.09,722.0,720.0,722.0,12840.0,718.1528,720.0576,718.063,720.0576,12840.0
2023-07-03 12:40:00,721.93,721.96,719.56,719.67,6364.0,719.9878,720.0177,717.6242,717.7339,6364.0
2023-07-03 12:50:00,719.04,719.43,717.67,718.32,8187.0,717.1056,717.4945,715.7393,716.3875,8187.0
2023-07-05 09:30:00,716.36,717.64,712.67,713.5,12518.0,714.4328,715.7094,710.7527,711.5805,12518.0
2023-07-05 09:40:00,714.34,715.55,712.38,715.55,14908.0,712.4182,713.625,710.4635,713.625,14908.0
2023-07-05 09:50:00,716.0,718.44,715.88,717.0,5532.0,714.0738,716.5072,713.9541,715.0711,5532.0
2023-07-05 10:00:00,716.23,717.74,714.7,715.75,8220.0,714.3031,715.8091,712.7773,713.8244,8220.0
2023-07-05 10:10:00,715.86,716.8,715.67,716.64,3255.0,713.9341,714.8716,713.7447,714.712,3255.0
2023-07-05 10:20:00,716.31,716.86,714.76,716.36,10902.0,714.3829,714.9315,712.8371,714.4328,10902.0
2023-07-05 10:30:00,717.32,717.32,715.32,715.86,3742.0,715.3902,715.3902,713.3956,713.9341,3742.0
2023-07-05 10:40:00,715.85,715.85,712.96,712.96,3154.0,713.9242,713.9242,711.0419,711.0419,3154.0
2023-07-05 10:50:00,712.82,715.22,712.82,715.18,4189.0,710.9023,713.2959,710.9023,713.256,4189.0
2023-07-05 11:00:00,715.29,715.98,714.11,715.45,5396.0,713.3657,714.0538,712.1889,713.5252,5396.0
2023-07-05 11:10:00,715.73,716.14,715.32,715.67,6132.0,713.8045,714.2134,713.3956,713.7447,6132.0
2023-07-05 11:20:00,716.0,717.32,716.0,716.1,8304.0,714.0738,715.3902,714.0738,714.1735,8304.0
2023-07-05 11:30:00,716.77,717.11,716.26,716.97,3413.0,714.8417,715.1808,714.3331,715.0412,3413.0
2023-07-05 11:40:00,716.57,717.32,716.03,717.0,5134.0,714.6422,715.3902,714.1037,715.0711,5134.0
2023-07-05 11:50:00,716.33,717.32,716.26,717.0,2883.0,714.4029,715.3902,714.3331,715.0711,2883.0
2023-07-05 12:00:00,716.69,716.73,715.52,715.66,3411.0,714.7619,714.8018,713.5951,713.7347,3411.0
2023-07-05 12:10:00,715.96,716.83,715.96,716.24,1633.0,714.0339,714.9015,714.0339,714.3131,1633.0
2023-07-05 12:20:00,716.29,716.33,715.25,715.25,2025.0,714.363,714.4029,713.3258,713.3258,2025.0
2023-07-05 12:30:00,715.9,716.28,715.16,715.16,2277.0,713.974,714.353,713.236,713.236,2277.0
2023-07-05 12:40:00,715.97,716.32,715.6,715.99,2238.0,714.0438,714.3929,713.6748,714.0638,2238.0
2023-07-05 12:50:00,715.62,717.4,715.5,716.49,5725.0,713.6948,715.47,713.5751,714.5625,5725.0
2023-07-05 13:00:00,717.41,717.62,716.76,717.23,5937.0,715.48,715.6894,714.8317,715.3005,5937.0
2023-07-05 13:10:00,717.41,718.75,717.41,718.28,6710.0,715.48,716.8164,715.48,716.3476,6710.0
2023-07-05 13:20:00,718.15,719.02,718.12,718.84,4518.0,716.218,717.0856,716.1881,716.9061,4518.0
2023-07-05 13:30:00,719.02,719.36,718.11,718.49,4495.0,717.0856,717.4247,716.1781,716.5571,4495.0
2023-07-05 13:40:00,718.59,718.66,717.71,718.5,5581.0,716.6568,716.7266,715.7792,716.567,5581.0
2023-07-05 13:50:00,718.43,718.65,717.96,718.05,6026.0,716.4972,716.7166,716.0285,716.1183,6026.0
2023-07-05 14:00:00,718.25,718.71,718.02,718.36,5548.0,716.3177,716.7765,716.0883,716.4274,5548.0
2023-07-05 14:10:00,718.32,718.47,717.02,717.12,5517.0,716.3875,716.5371,715.091,715.1908,5517.0
2023-07-05 14:20:00,717.5,718.33,717.11,718.33,4570.0,715.5697,716.3975,715.1808,716.3975,4570.0
2023-07-05 14:30:00,718.33,718.33,717.47,717.47,5164.0,716.3975,716.3975,715.5398,715.5398,5164.0
2023-07-05 14:40:00,717.57,718.55,717.18,718.27,3400.0,715.6395,716.6169,715.2506,716.3377,3400.0
2023-07-05 14:50:00,718.13,718.25,717.87,718.12,5703.0,716.198,716.3177,715.9387,716.1881,5703.0
2023-07-05 15:00:00,718.25,718.37,717.94,718.28,7300.0,716.3177,716.4374,716.0085,716.3476,7300.0
2023-07-05 15:10:00,718.28,718.31,717.42,717.97,7694.0,716.3476,716.3776,715.4899,716.0385,7694.0
2023-07-05 15:20:00,718.06,718.55,717.3,717.5,8502.0,716.1282,716.6169,715.3703,715.5697,8502.0
2023-07-05 15:30:00,717.57,718.25,717.2,718.0,9167.0,715.6395,716.3177,715.2705,716.0684,9167.0
2023-07-05 15:40:00,718.01,718.24,717.23,718.08,14845.0,716.0784,716.3077,715.3005,716.1482,14845.0
2023-07-05 15:50:00,718.51,718.56,717.44,717.56,38589.0,716.577,716.6269,715.5099,715.6296,38589.0
2023-07-06 09:30:00,713.74,714.7,708.0,709.19,18567.0,711.8198,712.7773,706.0953,707.2821,18567.0
2023-07-06 09:40:00,710.04,711.88,707.22,707.77,9511.0,708.1298,709.9649,705.3174,705.8659,9511.0
2023-07-06 09:50:00,708.44,710.96,707.81,710.1,14596.0,706.5341,709.0473,705.9058,708.1896,14596.0
2023-07-06 10:00:00,708.88,709.35,706.99,708.0,7651.0,706.9729,707.4417,705.088,706.0953,7651.0
2023-07-06 10:10:00,707.25,707.25,704.04,705.99,12105.0,705.3473,705.3473,702.1459,704.0907,12105.0
2023-07-06 10:20:00,704.36,705.55,703.76,705.09,3441.0,702.4651,703.6519,701.8667,703.1931,3441.0
2023-07-06 10:30:00,704.86,706.09,703.97,706.0,6917.0,702.9637,704.1904,702.0761,704.1007,6917.0
2023-07-06 10:40:00,705.89,708.3,705.89,707.78,5024.0,703.991,706.3945,703.991,705.8759,5024.0
2023-07-06 10:50:00,707.5,708.95,707.34,708.86,12253.0,705.5966,707.0427,705.4371,706.953,12253.0
2023-07-06 11:00:00,708.91,708.91,707.47,707.47,2924.0,707.0028,707.0028,705.5667,705.5667,2924.0
2023-07-06 11:10:00,707.29,709.07,707.29,708.93,5400.0,705.3872,707.1624,705.3872,707.0228,5400.0
2023-07-06 11:20:00,709.41,710.24,708.75,709.87,5150.0,707.5015,708.3293,706.8433,707.9603,5150.0
2023-07-06 11:30:00,710.03,711.57,710.03,710.82,2716.0,708.1198,709.6557,708.1198,708.9077,2716.0
2023-07-06 11:40:00,711.0,711.0,709.01,709.01,1114.0,709.0872,709.0872,707.1026,707.1026,1114.0
2023-07-06 11:50:00,710.0,710.0,708.02,709.05,2439.0,708.0899,708.0899,706.1152,707.1425,2439.0
2023-07-06 12:00:00,708.87,710.37,708.79,710.14,1000.0,706.963,708.4589,706.8832,708.2295,1000.0
2023-07-06 12:10:00,709.72,709.72,709.03,709.37,1136.0,707.8107,707.8107,707.1225,707.4616,1136.0
2023-07-06 12:20:00,709.0,709.0,708.07,708.56,1036.0,707.0926,707.0926,706.1651,706.6538,1036.0
2023-07-06 12:30:00,709.11,709.11,706.83,707.21,3418.0,707.2023,707.2023,704.9284,705.3074,3418.0
2023-07-06 12:40:00,707.75,708.02,707.01,707.01,2700.0,705.846,706.1152,705.108,705.108,2700.0
2023-07-06 12:50:00,707.22,707.8,706.55,707.78,1800.0,705.3174,705.8958,704.6492,705.8759,1800.0
2023-07-06 13:00:00,707.38,707.89,707.18,707.71,1923.0,705.477,705.9856,705.2775,705.8061,1923.0
2023-07-06 13:10:00,708.19,708.36,707.56,708.36,2111.0,706.2848,706.4543,705.6565,706.4543,2111.0
2023-07-06 13:20:00,708.37,708.48,707.74,708.06,2424.0,706.4643,706.574,705.836,706.1551,2424.0
2023-07-06 13:30:00,707.71,707.71,707.0,707.18,1006.0,705.8061,705.8061,705.098,705.2775,1006.0
2023-07-06 13:40:00,707.32,707.56,706.22,706.23,2450.0,705.4171,705.6565,704.3201,704.3301,2450.0
2023-07-06 13:50:00,706.06,706.85,705.37,706.0,6057.0,704.1605,704.9484,703.4724,704.1007,6057.0
2023-07-06 14:00:00,706.02,706.75,705.67,706.75,4855.0,704.1206,704.8487,703.7716,704.8487,4855.0
2023-07-06 14:10:00,706.91,706.91,706.59,706.59,615.0,705.0082,705.0082,704.6891,704.6891,615.0
2023-07-06 14:20:00,706.54,706.97,706.48,706.84,3244.0,704.6392,705.0681,704.5794,704.9384,3244.0
2023-07-06 14:30:00,707.2,708.17,707.02,707.77,2800.0,705.2974,706.2648,705.1179,705.8659,2800.0
2023-07-06 14:40:00,707.56,707.56,707.31,707.48,1300.0,705.6565,705.6565,705.4071,705.5767,1300.0
2023-07-06 14:50:00,707.71,708.7,707.71,708.61,6436.0,705.8061,706.7934,705.8061,706.7036,6436.0
2023-07-06 15:00:00,708.3,708.3,707.43,707.44,3164.0,706.3945,706.3945,705.5268,705.5368,3164.0
2023-07-06 15:10:00,707.75,708.31,707.75,708.19,3037.0,705.846,706.4045,705.846,706.2848,3037.0
2023-07-06 15:20:00,708.33,708.34,707.41,707.46,7746.0,706.4244,706.4344,705.5069,705.5567,7746.0
2023-07-06 15:30:00,707.12,707.47,706.26,706.67,4856.0,705.2177,705.5667,704.36,704.7689,4856.0
2023-07-06 15:40:00,706.5,707.15,706.11,706.7,18317.0,704.5993,705.2476,704.2104,704.7988,18317.0
2023-07-06 15:50:00,706.67,706.91,704.4,704.83,35174.0,704.7689,705.0082,702.505,702.9338,35174.0
2023-07-07 09:30:00,700.59,701.15,695.44,698.0,19593.0,698.7052,699.2637,693.5691,696.1222,19593.0
2023-07-07 09:40:00,697.81,700.53,697.81,700.25,10999.0,695.9327,698.6454,695.9327,698.3661,10999.0
2023-07-07 09:50:00,700.89,700.95,699.29,700.0,7842.0,699.0044,699.0643,697.4087,698.1168,7842.0
2023-07-07 10:00:00,700.06,700.5,699.05,700.23,6358.0,698.1767,698.6155,697.1694,698.3462,6358.0
2023-07-07 10:10:00,700.0,700.96,699.14,699.14,4101.0,698.1168,699.0742,697.2591,697.2591,4101.0
2023-07-07 10:20:00,699.2,699.74,697.92,698.94,8358.0,697.319,697.8575,696.0424,697.0597,8358.0
2023-07-07 10:30:00,698.97,700.14,698.96,700.14,3200.0,697.0896,698.2564,697.0796,698.2564,3200.0
2023-07-07 10:40:00,699.93,700.1,697.63,698.06,4247.0,698.047,698.2165,695.7532,696.182,4247.0
2023-07-07 10:50:00,697.87,699.26,697.78,699.26,4431.0,695.9925,697.3788,695.9028,697.3788,4431.0
2023-07-07 11:00:00,698.91,699.77,698.2,699.53,3347.0,697.0297,697.8874,696.3217,697.6481,3347.0
2023-07-07 11:10:00,699.42,699.42,697.62,698.18,4519.0,697.5384,697.5384,695.7432,696.3017,4519.0
2023-07-07 11:20:00,698.07,699.23,697.81,697.85,4750.0,696.192,697.3489,695.9327,695.9726,4750.0
2023-07-07 11:30:00,697.82,698.25,695.14,695.71,12852.0,695.9427,696.3715,693.2699,693.8384,12852.0
2023-07-07 11:40:00,695.66,697.21,693.56,694.17,12908.0,693.7885,695.3343,691.6941,692.3025,12908.0
2023-07-07 11:50:00,694.04,694.26,693.1,694.16,9226.0,692.1728,692.3923,691.2354,692.2925,9226.0
2023-07-07 12:00:00,694.25,695.36,694.21,695.0,7329.0,692.3823,693.4893,692.3424,693.1303,7329.0
2023-07-07 12:10:00,695.07,696.3,694.51,695.28,3639.0,693.2001,694.4268,692.6416,693.4095,3639.0
2023-07-07 12:20:00,695.5,695.61,694.63,695.54,4182.0,693.6289,693.7386,692.7613,693.6688,4182.0
2023-07-07 12:30:00,695.25,697.4,695.25,696.26,7325.0,693.3796,695.5238,693.3796,694.3869,7325.0
2023-07-07 12:40:00,696.43,697.7,696.3,696.58,2635.0,694.5564,695.823,694.4268,694.706,2635.0
2023-07-07 12:50:00,696.87,697.69,696.87,697.32,1200.0,694.9952,695.813,694.9952,695.444,1200.0
2023-07-07 13:00:00,697.73,697.84,696.61,697.48,4774.0,695.8529,695.9626,694.7359,695.6036,4774.0
2023-07-07 13:10:00,697.77,697.77,696.54,696.83,2300.0,695.8928,695.8928,694.6661,694.9553,2300.0
2023-07-07 13:20:00,697.55,698.0,696.95,697.87,4560.0,695.6734,696.1222,695.075,695.9925,4560.0
2023-07-07 13:30:00,697.96,697.96,696.58,696.82,4700.0,696.0823,696.0823,694.706,694.9454,4700.0
2023-07-07 13:40:00,696.72,697.56,696.72,697.24,5150.0,694.8456,695.6834,694.8456,695.3642,5150.0
2023-07-07 13:50:00,697.22,697.22,695.64,696.0,8232.0,695.3443,695.3443,693.7685,694.1276,8232.0
2023-07-07 14:00:00,696.15,697.7,696.15,697.63,3657.0,694.2772,695.823,694.2772,695.7532,3657.0
2023-07-07 14:10:00,697.91,698.81,697.61,698.29,5254.0,696.0324,696.93,695.7332,696.4114,5254.0
2023-07-07 14:20:00,698.67,698.81,696.47,697.36,21747.0,696.7904,696.93,694.5963,695.4839,21747.0
2023-07-07 14:30:00,697.85,697.87,695.73,696.35,6891.0,695.9726,695.9925,693.8583,694.4766,6891.0
2023-07-07 14:40:00,696.66,697.31,695.89,695.99,4373.0,694.7858,695.434,694.0179,694.1176,4373.0
2023-07-07 14:50:00,695.72,695.91,694.95,695.91,7441.0,693.8483,694.0378,693.0804,694.0378,7441.0
2023-07-07 15:00:00,695.75,696.17,695.73,695.97,2936.0,693.8782,694.2971,693.8583,694.0977,2936.0
2023-07-07 15:10:00,695.93,696.22,695.68,695.81,7042.0,694.0578,694.347,693.8084,693.9381,7042.0
2023-07-07 15:20:00,695.73,696.25,695.37,695.69,6400.0,693.8583,694.3769,693.4993,693.8184,6400.0
2023-07-07 15:30:00,695.8,696.05,694.2,694.44,9394.0,693.9281,694.1774,692.3324,692.5718,9394.0
2023-07-07 15:40:00,694.13,695.86,693.41,694.26,19108.0,692.2626,693.988,691.5445,692.3923,19108.0
2023-07-07 15:50:00,694.02,694.87,692.03,692.3,55113.0,692.1529,693.0006,690.1683,690.4375,55113.0
2023-07-10 09:30:00,690.0,692.71,688.52,691.39,42762.0,688.1437,690.8464,686.6677,689.53,42762.0
2023-07-10 09:40:00,691.34,697.72,691.29,697.57,27425.0,689.4801,695.8429,689.4302,695.6934,27425.0
2023-07-10 09:50:00,697.86,699.99,697.29,698.89,24388.0,695.9826,698.1068,695.4141,697.0098,24388.0
2023-07-10 10:00:00,699.3,701.2,698.18,700.12,10587.0,697.4187,699.3136,696.3017,698.2365,10587.0
2023-07-10 10:10:00,699.78,699.78,696.52,696.52,5990.0,697.8974,697.8974,694.6462,694.6462,5990.0
2023-07-10 10:20:00,696.88,698.3,694.8,698.23,5840.0,695.0052,696.4214,692.9308,696.3516,5840.0
2023-07-10 10:30:00,698.09,700.05,697.06,700.05,13515.0,696.212,698.1667,695.1847,698.1667,13515.0
2023-07-10 10:40:00,699.9,699.9,698.91,699.57,3606.0,698.0171,698.0171,697.0297,697.688,3606.0
2023-07-10 10:50:00,699.42,699.65,698.01,698.26,5782.0,697.5384,697.7678,696.1322,696.3815,5782.0
2023-07-10 11:00:00,698.26,698.55,696.36,696.37,7553.0,696.3815,696.6707,694.4866,694.4966,7553.0
2023-07-10 11:10:00,696.59,698.34,696.39,697.94,4912.0,694.716,696.4613,694.5165,696.0624,4912.0
2023-07-10 11:20:00,698.05,698.59,697.98,698.25,5912.0,696.1721,696.7106,696.1022,696.3715,5912.0
2023-07-10 11:30:00,698.43,699.38,698.22,698.69,5697.0,696.551,697.4985,696.3416,696.8103,5697.0
2023-07-10 11:40:00,698.5,698.73,697.65,697.82,5805.0,696.6208,696.8502,695.7731,695.9427,5805.0
2023-07-10 11:50:00,697.61,698.08,697.45,698.08,2920.0,695.7332,696.202,695.5737,696.202,2920.0
2023-07-10 12:00:00,698.43,698.46,697.86,697.92,3434.0,696.551,696.581,695.9826,696.0424,3434.0
2023-07-10 12:10:00,697.8,699.0,697.79,699.0,3212.0,695.9227,697.1195,695.9128,697.1195,3212.0
2023-07-10 12:20:00,699.86,699.86,699.27,699.73,3217.0,697.9772,697.9772,697.3888,697.8475,3217.0
2023-07-10 12:30:00,699.77,700.3,699.48,700.24,4888.0,697.8874,698.416,697.5982,698.3562,4888.0
2023-07-10 12:40:00,700.26,701.0,700.2,700.61,8339.0,698.3761,699.1141,698.3163,698.7252,8339.0
2023-07-10 12:50:00,700.78,701.2,700.49,700.88,5653.0,698.8947,699.3136,698.6055,698.9944,5653.0
2023-07-10 13:00:00,700.97,701.2,700.4,700.7,9390.0,699.0842,699.3136,698.5157,698.8149,9390.0
2023-07-10 13:10:00,700.92,701.2,700.43,700.93,5082.0,699.0343,699.3136,698.5457,699.0443,5082.0
2023-07-10 13:20:00,700.95,701.05,698.47,699.35,8714.0,699.0643,699.164,696.5909,697.4686,8714.0
2023-07-10 13:30:00,699.39,699.92,698.44,698.89,6070.0,697.5085,698.037,696.561,697.0098,6070.0
2023-07-10 13:40:00,699.16,699.99,698.54,699.92,17106.0,697.2791,698.1068,696.6607,698.037,17106.0
2023-07-10 13:50:00,700.04,700.24,699.17,699.31,6408.0,698.1567,698.3562,697.289,697.4287,6408.0
2023-07-10 14:00:00,699.46,702.79,698.96,702.61,129913.0,697.5783,700.8993,697.0796,700.7198,129913.0
2023-07-10 14:10:00,703.03,707.45,702.68,705.05,12029.0,701.1387,705.5468,700.7896,703.1532,12029.0
2023-07-10 14:20:00,705.52,705.89,704.77,705.16,7714.0,703.622,703.991,702.874,703.2629,7714.0
2023-07-10 14:30:00,705.18,705.49,704.34,704.91,5244.0,703.2829,703.592,702.4451,703.0136,5244.0
2023-07-10 14:40:00,704.91,705.06,703.95,704.53,6344.0,703.0136,703.1632,702.0562,702.6346,6344.0
2023-07-10 14:50:00,704.67,704.99,703.94,704.08,7809.0,702.7742,703.0934,702.0462,702.1858,7809.0
2023-07-10 15:00:00,703.85,703.87,702.69,702.97,4798.0,701.9565,701.9764,700.7996,701.0788,4798.0
2023-07-10 15:10:00,702.79,703.44,702.28,703.14,5219.0,700.8993,701.5476,700.3907,701.2484,5219.0
2023-07-10 15:20:00,703.39,705.31,703.39,704.84,34330.0,701.4977,703.4125,701.4977,702.9438,34330.0
2023-07-10 15:30:00,705.12,705.49,704.71,705.42,15968.0,703.223,703.592,702.8141,703.5222,15968.0
2023-07-10 15:40:00,705.69,705.69,701.36,701.69,19355.0,703.7915,703.7915,699.4732,699.8023,19355.0
2023-07-10 15:50:00,701.41,703.37,701.04,703.36,45095.0,699.523,701.4777,699.154,701.4678,45095.0
2023-07-11 09:30:00,707.94,715.48,706.36,710.73,44079.0,706.0355,713.5552,704.4597,708.8179,44079.0
2023-07-11 09:40:00,711.11,711.49,707.38,709.9,5719.0,709.1969,709.5759,705.477,707.9902,5719.0
2023-07-11 09:50:00,710.41,711.0,707.77,711.0,7764.0,708.4988,709.0872,705.8659,709.0872,7764.0
2023-07-11 10:00:00,710.38,710.38,707.35,709.21,5678.0,708.4689,708.4689,705.447,707.302,5678.0
2023-07-11 10:10:00,709.34,709.34,705.03,705.03,7558.0,707.4317,707.4317,703.1333,703.1333,7558.0
2023-07-11 10:20:00,705.94,708.92,705.93,708.92,3505.0,704.0408,707.0128,704.0309,707.0128,3505.0
2023-07-11 10:30:00,708.52,709.0,707.27,707.3,4251.0,706.6139,707.0926,705.3673,705.3972,4251.0
2023-07-11 10:40:00,707.72,707.75,706.93,707.75,1540.0,705.816,705.846,705.0282,705.846,1540.0
2023-07-11 10:50:00,708.46,708.87,708.0,708.62,1826.0,706.5541,706.963,706.0953,706.7136,1826.0
2023-07-11 11:00:00,709.14,710.26,708.42,710.19,3552.0,707.2322,708.3492,706.5142,708.2794,3552.0
2023-07-11 11:10:00,709.61,710.17,709.02,709.4,2081.0,707.701,708.2595,707.1125,707.4915,2081.0
2023-07-11 11:20:00,710.02,710.89,709.34,710.89,1872.0,708.1099,708.9775,707.4317,708.9775,1872.0
2023-07-11 11:30:00,710.25,711.5,710.25,711.5,2192.0,708.3392,709.5859,708.3392,709.5859,2192.0
2023-07-11 11:40:00,711.12,712.38,711.12,712.33,1310.0,709.2069,710.4635,709.2069,710.4136,1310.0
2023-07-11 11:50:00,712.74,714.68,712.74,714.68,4622.0,710.8225,712.7573,710.8225,712.7573,4622.0
2023-07-11 12:00:00,714.87,714.87,713.73,713.93,2000.0,712.9468,712.9468,711.8099,712.0093,2000.0
2023-07-11 12:10:00,714.28,714.63,713.96,714.3,1315.0,712.3584,712.7075,712.0393,712.3783,1315.0
2023-07-11 12:20:00,714.59,714.6,713.07,713.8,1446.0,712.6676,712.6775,711.1517,711.8797,1446.0
2023-07-11 12:30:00,714.09,714.31,713.47,713.76,3833.0,712.1689,712.3883,711.5506,711.8398,3833.0
2023-07-11 12:40:00,713.41,713.41,712.34,712.59,1343.0,711.4907,711.4907,710.4236,710.6729,1343.0
2023-07-11 12:50:00,713.15,713.58,712.99,712.99,400.0,711.2314,711.6603,711.0719,711.0719,400.0
2023-07-11 13:00:00,713.1,713.17,712.06,712.9,2574.0,711.1816,711.2514,710.1444,710.9821,2574.0
2023-07-11 13:10:00,713.33,713.6,712.66,713.6,800.0,711.411,711.6802,710.7428,711.6802,800.0
2023-07-11 13:20:00,713.5,714.12,713.25,714.0,2325.0,711.5805,712.1988,711.3312,712.0791,2325.0
2023-07-11 13:30:00,713.72,713.72,712.73,713.69,2011.0,711.7999,711.7999,710.8126,711.77,2011.0
2023-07-11 13:40:00,713.98,714.44,713.51,714.24,3458.0,712.0592,712.518,711.5905,712.3185,3458.0
2023-07-11 13:50:00,713.5,713.76,712.78,713.46,3910.0,711.5805,711.8398,710.8624,711.5406,3910.0
2023-07-11 14:00:00,713.38,713.86,712.8,713.13,2613.0,711.4608,711.9395,710.8824,711.2115,2613.0
2023-07-11 14:10:00,713.24,713.77,712.89,713.0,4408.0,711.3212,711.8498,710.9721,711.0818,4408.0
2023-07-11 14:20:00,713.0,713.82,713.0,713.31,4350.0,711.0818,711.8996,711.0818,711.391,4350.0
2023-07-11 14:30:00,713.18,714.19,713.09,714.19,3277.0,711.2614,712.2686,711.1716,712.2686,3277.0
2023-07-11 14:40:00,714.27,715.0,714.09,714.09,4175.0,712.3484,713.0765,712.1689,712.1689,4175.0
2023-07-11 14:50:00,714.31,715.76,714.13,715.15,3183.0,712.3883,713.8344,712.2088,713.2261,3183.0
2023-07-11 15:00:00,715.16,715.5,714.53,715.13,4249.0,713.236,713.5751,712.6077,713.2061,4249.0
2023-07-11 15:10:00,715.01,715.71,714.73,715.46,2946.0,713.0864,713.7845,712.8072,713.5352,2946.0
2023-07-11 15:20:00,715.59,717.92,715.41,716.01,8384.0,713.6649,715.9886,713.4854,714.0837,8384.0
2023-07-11 15:30:00,715.78,716.6,715.14,716.01,5632.0,713.8544,714.6722,713.2161,714.0837,5632.0
2023-07-11 15:40:00,715.55,717.09,714.66,716.94,11583.0,713.625,715.1608,712.7374,715.0112,11583.0
2023-07-11 15:50:00,717.23,717.56,715.26,716.54,30600.0,715.3005,715.6296,713.3358,714.6123,30600.0
2023-07-12 09:30:00,717.75,719.92,715.35,716.52,26939.0,715.8191,717.9832,713.4255,714.5924,26939.0
2023-07-12 09:40:00,717.14,718.52,714.15,716.23,20170.0,715.2107,716.587,712.2287,714.3031,20170.0
2023-07-12 09:50:00,717.0,719.23,716.65,719.19,4792.0,715.0711,717.2951,714.722,717.2552,4792.0
2023-07-12 10:00:00,719.5,720.12,717.51,717.97,10663.0,717.5644,718.1827,715.5797,716.0385,10663.0
2023-07-12 10:10:00,718.16,721.49,717.64,720.63,8297.0,716.228,719.549,715.7094,718.6913,8297.0
2023-07-12 10:20:00,720.55,721.74,719.71,720.93,6546.0,718.6115,719.7983,717.7738,718.9905,6546.0
2023-07-12 10:30:00,721.18,721.61,719.27,719.69,26118.0,719.2398,719.6687,717.335,717.7538,26118.0
2023-07-12 10:40:00,719.69,721.36,719.57,721.35,11492.0,717.7538,719.4193,717.6342,719.4094,11492.0
2023-07-12 10:50:00,720.8,723.59,720.8,722.81,9051.0,718.8609,721.6433,718.8609,720.8654,9051.0
2023-07-12 11:00:00,722.35,723.2,721.88,723.2,2975.0,720.4067,721.2544,719.9379,721.2544,2975.0
2023-07-12 11:10:00,723.02,724.14,723.02,724.14,900.0,721.0749,722.1919,721.0749,722.1919,900.0
2023-07-12 11:20:00,723.97,724.42,723.56,723.56,1789.0,722.0223,722.4711,721.6134,721.6134,1789.0
2023-07-12 11:30:00,723.42,723.57,722.27,722.43,3875.0,721.4738,721.6234,720.3269,720.4865,3875.0
2023-07-12 11:40:00,722.27,722.51,719.49,720.67,9417.0,720.3269,720.5663,717.5544,718.7312,9417.0
2023-07-12 11:50:00,720.29,720.29,718.96,718.96,1000.0,718.3522,718.3522,717.0258,717.0258,1000.0
2023-07-12 12:00:00,719.53,719.53,718.37,718.73,400.0,717.5943,717.5943,716.4374,716.7964,400.0
2023-07-12 12:10:00,719.03,719.38,718.83,718.83,504.0,717.0956,717.4447,716.8962,716.8962,504.0
2023-07-12 12:20:00,718.0,718.24,717.02,717.12,2508.0,716.0684,716.3077,715.091,715.1908,2508.0
2023-07-12 12:30:00,717.02,718.19,716.98,718.19,4617.0,715.091,716.2579,715.0511,716.2579,4617.0
2023-07-12 12:40:00,718.05,718.24,717.99,718.15,900.0,716.1183,716.3077,716.0584,716.218,900.0
2023-07-12 12:50:00,717.81,718.5,717.75,718.5,2494.0,715.8789,716.567,715.8191,716.567,2494.0
2023-07-12 13:00:00,718.53,718.62,717.84,717.86,2149.0,716.597,716.6867,715.9088,715.9288,2149.0
2023-07-12 13:10:00,718.0,718.55,717.93,718.55,1229.0,716.0684,716.6169,715.9986,716.6169,1229.0
2023-07-12 13:20:00,718.59,719.81,718.59,718.78,4149.0,716.6568,717.8735,716.6568,716.8463,4149.0
2023-07-12 13:30:00,719.38,719.54,718.96,719.15,2000.0,717.4447,717.6042,717.0258,717.2153,2000.0
2023-07-12 13:40:00,718.88,718.88,718.85,718.85,499.0,716.946,716.946,716.9161,716.9161,499.0
2023-07-12 13:50:00,718.91,719.77,718.91,719.77,4226.0,716.9759,717.8336,716.9759,717.8336,4226.0
2023-07-12 14:00:00,719.66,720.04,719.59,719.64,2583.0,717.7239,718.1029,717.6541,717.704,2583.0
2023-07-12 14:10:00,719.34,719.89,719.32,719.44,2003.0,717.4048,717.9533,717.3848,717.5045,2003.0
2023-07-12 14:20:00,719.36,720.17,719.31,720.17,2953.0,717.4247,718.2326,717.3749,718.2326,2953.0
2023-07-12 14:30:00,720.22,720.22,719.93,719.94,502.0,718.2824,718.2824,717.9932,718.0032,502.0
2023-07-12 14:40:00,719.78,719.78,719.2,719.43,1101.0,717.8436,717.8436,717.2652,717.4945,1101.0
2023-07-12 14:50:00,719.12,719.12,717.76,717.82,4627.0,717.1854,717.1854,715.829,715.8889,4627.0
2023-07-12 15:00:00,717.71,717.87,716.64,716.64,1738.0,715.7792,715.9387,714.712,714.712,1738.0
2023-07-12 15:10:00,716.57,718.34,716.57,718.33,3100.0,714.6422,716.4075,714.6422,716.3975,3100.0
2023-07-12 15:20:00,718.23,720.43,718.23,720.32,4110.0,716.2978,718.4919,716.2978,718.3821,4110.0
2023-07-12 15:30:00,720.29,721.57,719.86,721.57,3980.0,718.3522,719.6288,717.9234,719.6288,3980.0
2023-07-12 15:40:00,721.24,721.24,718.62,719.64,8531.0,719.2997,719.2997,716.6867,717.704,8531.0
2023-07-12 15:50:00,719.92,720.11,717.76,718.94,18728.0,717.9832,718.1727,715.829,717.0059,18728.0
2023-07-13 09:30:00,722.57,727.0,720.18,726.43,10635.0,720.6261,725.0442,718.2425,724.4757,10635.0
2023-07-13 09:40:00,726.07,726.42,724.51,725.36,3650.0,724.1167,724.4657,722.5609,723.4086,3650.0
2023-07-13 09:50:00,725.86,728.66,725.86,728.16,9512.0,723.9072,726.6997,723.9072,726.2011,9512.0
2023-07-13 10:00:00,728.22,730.83,728.21,728.6,7006.0,726.2609,728.8639,726.2509,726.6399,7006.0
2023-07-13 10:10:00,729.14,729.15,727.5,728.64,6034.0,727.1784,727.1884,725.5428,726.6798,6034.0
2023-07-13 10:20:00,727.94,728.17,726.19,728.17,4789.0,725.9816,726.211,724.2364,726.211,4789.0
2023-07-13 10:30:00,728.21,728.57,726.62,727.38,3725.0,726.2509,726.61,724.6652,725.4232,3725.0
2023-07-13 10:40:00,727.74,727.74,726.0,727.44,2735.0,725.7822,725.7822,724.0469,725.483,2735.0
2023-07-13 10:50:00,727.73,728.07,726.49,726.49,1504.0,725.7722,726.1113,724.5355,724.5355,1504.0
2023-07-13 11:00:00,726.49,726.49,725.56,725.57,2000.0,724.5355,724.5355,723.608,723.618,2000.0
2023-07-13 11:10:00,725.9,726.33,725.6,725.6,1782.0,723.9471,724.376,723.6479,723.6479,1782.0
2023-07-13 11:20:00,725.51,725.51,724.0,725.12,1100.0,723.5582,723.5582,722.0522,723.1692,1100.0
2023-07-13 11:30:00,724.68,725.17,724.25,725.16,1802.0,722.7304,723.2191,722.3016,723.2091,1802.0
2023-07-13 11:40:00,724.62,724.93,723.1,723.8,4862.0,722.6706,722.9797,721.1547,721.8528,4862.0
2023-07-13 11:50:00,723.96,724.74,723.13,724.74,1109.0,722.0124,722.7903,721.1846,722.7903,1109.0
2023-07-13 12:00:00,724.85,726.24,724.74,725.83,3519.0,722.9,724.2862,722.7903,723.8773,3519.0
2023-07-13 12:10:00,725.87,727.4,725.46,726.1,7386.0,723.9172,725.4431,723.5083,724.1466,7386.0
2023-07-13 12:20:00,725.95,727.3,725.61,727.28,1857.0,723.997,725.3434,723.6579,725.3234,1857.0
2023-07-13 12:30:00,727.67,727.67,726.54,727.31,2924.0,725.7124,725.7124,724.5854,725.3533,2924.0
2023-07-13 12:40:00,726.92,727.7,726.53,727.7,1204.0,724.9644,725.7423,724.5754,725.7423,1204.0
2023-07-13 12:50:00,727.05,727.32,726.52,726.78,2113.0,725.094,725.3633,724.5655,724.8248,2113.0
2023-07-13 13:00:00,726.47,726.47,725.41,725.55,700.0,724.5156,724.5156,723.4585,723.5981,700.0
2023-07-13 13:10:00,725.55,725.96,725.27,725.51,2569.0,723.5981,724.007,723.3188,723.5582,2569.0
2023-07-13 13:20:00,725.12,725.66,725.0,725.0,500.0,723.1692,723.7078,723.0496,723.0496,500.0
2023-07-13 13:30:00,724.06,725.05,724.06,724.89,700.0,722.1121,723.0994,722.1121,722.9399,700.0
2023-07-13 13:40:00,724.89,724.89,724.11,724.44,1550.0,722.9399,722.9399,722.162,722.4911,1550.0
2023-07-13 13:50:00,724.5,725.22,724.5,725.14,1694.0,722.5509,723.269,722.5509,723.1892,1694.0
2023-07-13 14:00:00,725.07,726.0,724.94,725.93,1674.0,723.1194,724.0469,722.9897,723.9771,1674.0
2023-07-13 14:10:00,726.2,726.24,725.94,726.02,1100.0,724.2463,724.2862,723.987,724.0668,1100.0
2023-07-13 14:20:00,726.0,726.0,723.85,724.43,4406.0,724.0469,724.0469,721.9027,722.4811,4406.0
2023-07-13 14:30:00,724.73,724.73,722.79,722.79,3649.0,722.7803,722.7803,720.8455,720.8455,3649.0
2023-07-13 14:40:00,722.92,723.14,722.22,722.24,1857.0,720.9752,721.1946,720.277,720.297,1857.0
2023-07-13 14:50:00,722.23,722.43,720.91,721.33,7629.0,720.287,720.4865,718.9706,719.3894,7629.0
2023-07-13 15:00:00,721.38,721.38,720.0,720.0,4915.0,719.4393,719.4393,718.063,718.063,4915.0
2023-07-13 15:10:00,720.58,723.38,720.54,723.04,5453.0,718.6414,721.4339,718.6016,721.0948,5453.0
2023-07-13 15:20:00,723.44,724.0,723.05,723.96,7798.0,721.4938,722.0522,721.1048,722.0124,7798.0
2023-07-13 15:30:00,724.09,724.28,721.72,722.28,7941.0,722.142,722.3315,719.7784,720.3369,7941.0
2023-07-13 15:40:00,722.2,723.21,721.67,722.75,10167.0,720.2571,721.2644,719.7285,720.8056,10167.0
2023-07-13 15:50:00,722.75,723.0,720.8,720.94,21720.0,720.8056,721.0549,718.8609,719.0005,21720.0
2023-07-14 09:30:00,721.12,721.35,718.96,719.0,11466.0,719.18,719.4094,717.0258,717.0657,11466.0
2023-07-14 09:40:00,720.07,720.52,717.6,717.96,6142.0,718.1328,718.5816,715.6695,716.0285,6142.0
2023-07-14 09:50:00,717.97,719.81,716.89,718.71,3888.0,716.0385,717.8735,714.9614,716.7765,3888.0
2023-07-14 10:00:00,718.5,718.53,715.32,716.2,13358.0,716.567,716.597,713.3956,714.2732,13358.0
2023-07-14 10:10:00,717.57,718.22,715.9,715.91,1783.0,715.6395,716.2878,713.974,713.984,1783.0
2023-07-14 10:20:00,715.94,717.48,715.93,717.13,1676.0,714.0139,715.5498,714.004,715.2007,1676.0
2023-07-14 10:30:00,716.74,717.92,716.74,717.52,3839.0,714.8118,715.9886,714.8118,715.5897,3839.0
2023-07-14 10:40:00,717.0,717.0,716.31,716.32,3609.0,715.0711,715.0711,714.3829,714.3929,3609.0
2023-07-14 10:50:00,716.1,716.1,715.22,716.1,3769.0,714.1735,714.1735,713.2959,714.1735,3769.0
2023-07-14 11:00:00,715.96,717.18,715.85,717.18,6788.0,714.0339,715.2506,713.9242,715.2506,6788.0
2023-07-14 11:10:00,717.22,718.08,717.07,717.99,3937.0,715.2905,716.1482,715.1409,716.0584,3937.0
2023-07-14 11:20:00,717.32,717.35,715.67,716.87,3400.0,715.3902,715.4201,713.7447,714.9414,3400.0
2023-07-14 11:30:00,716.97,717.24,716.43,716.88,1800.0,715.0412,715.3104,714.5026,714.9514,1800.0
2023-07-14 11:40:00,716.58,717.43,715.98,716.95,11615.0,714.6522,715.4999,714.0538,715.0212,11615.0
2023-07-14 11:50:00,716.86,717.27,716.51,717.02,1415.0,714.9315,715.3404,714.5824,715.091,1415.0
2023-07-14 12:00:00,717.39,718.49,717.32,718.49,6800.0,715.46,716.5571,715.3902,716.5571,6800.0
2023-07-14 12:10:00,718.32,719.67,718.32,718.43,3048.0,716.3875,717.7339,716.3875,716.4972,3048.0
2023-07-14 12:20:00,718.67,718.76,716.67,716.67,4045.0,716.7366,716.8263,714.742,714.742,4045.0
2023-07-14 12:30:00,716.86,717.74,716.76,717.57,7759.0,714.9315,715.8091,714.8317,715.6395,7759.0
2023-07-14 12:40:00,717.67,718.84,717.57,718.7,9359.0,715.7393,716.9061,715.6395,716.7665,9359.0
2023-07-14 12:50:00,718.99,719.61,718.7,719.61,1143.0,717.0557,717.6741,716.7665,717.6741,1143.0
2023-07-14 13:00:00,719.79,719.79,717.83,717.94,8179.0,717.8536,717.8536,715.8988,716.0085,8179.0
2023-07-14 13:10:00,718.25,719.05,717.95,718.74,6323.0,716.3177,717.1156,716.0185,716.8064,6323.0
2023-07-14 13:20:00,719.19,719.43,718.34,718.81,3600.0,717.2552,717.4945,716.4075,716.8762,3600.0
2023-07-14 13:30:00,718.91,719.18,718.24,718.25,7495.0,716.9759,717.2452,716.3077,716.3177,7495.0
2023-07-14 13:40:00,718.4,719.17,718.3,718.86,3140.0,716.4673,717.2352,716.3676,716.9261,3140.0
2023-07-14 13:50:00,718.91,719.3,718.73,719.11,2432.0,716.9759,717.3649,716.7964,717.1754,2432.0
2023-07-14 14:00:00,719.16,719.31,718.39,718.39,3275.0,717.2253,717.3749,716.4573,716.4573,3275.0
2023-07-14 14:10:00,718.98,719.15,718.55,718.55,2358.0,717.0458,717.2153,716.6169,716.6169,2358.0
2023-07-14 14:20:00,718.69,719.19,718.1,718.81,6733.0,716.7565,717.2552,716.1681,716.8762,6733.0
2023-07-14 14:30:00,719.05,719.05,717.15,717.41,11767.0,717.1156,717.1156,715.2207,715.48,11767.0
2023-07-14 14:40:00,717.85,718.53,717.79,718.45,6079.0,715.9188,716.597,715.859,716.5172,6079.0
2023-07-14 14:50:00,718.44,719.44,717.24,717.28,9416.0,716.5072,717.5045,715.3104,715.3503,9416.0
2023-07-14 15:00:00,717.46,719.0,717.13,718.56,8883.0,715.5298,717.0657,715.2007,716.6269,8883.0
2023-07-14 15:10:00,718.89,719.36,718.17,718.83,9125.0,716.956,717.4247,716.2379,716.8962,9125.0
2023-07-14 15:20:00,718.87,718.87,718.28,718.85,2401.0,716.936,716.936,716.3476,716.9161,2401.0
2023-07-14 15:30:00,718.85,718.99,717.67,717.83,11126.0,716.9161,717.0557,715.7393,715.8988,11126.0
2023-07-14 15:40:00,717.45,718.12,716.39,717.88,25996.0,715.5199,716.1881,714.4627,715.9487,25996.0
2023-07-14 15:50:00,717.47,718.9,717.28,718.58,32457.0,715.5398,716.966,715.3503,716.6468,32457.0
2023-07-17 09:30:00,718.88,719.53,717.99,718.91,7103.0,716.946,717.5943,716.0584,716.9759,7103.0
2023-07-17 09:40:00,719.65,723.9,719.65,722.04,8350.0,717.7139,721.9525,717.7139,720.0975,8350.0
2023-07-17 09:50:00,722.05,725.73,722.04,725.05,4634.0,720.1075,723.7776,720.0975,723.0994,4634.0
2023-07-17 10:00:00,725.65,727.01,724.52,726.82,8458.0,723.6978,725.0541,722.5708,724.8647,8458.0
2023-07-17 10:10:00,726.16,726.68,723.78,726.68,3310.0,724.2064,724.725,721.8328,724.725,3310.0
2023-07-17 10:20:00,727.46,728.44,727.13,727.13,6651.0,725.5029,726.4803,725.1738,725.1738,6651.0
2023-07-17 10:30:00,726.46,726.73,725.96,726.36,6479.0,724.5056,724.7749,724.007,724.4059,6479.0
2023-07-17 10:40:00,726.06,726.45,725.36,725.54,4405.0,724.1067,724.4957,723.4086,723.5881,4405.0
2023-07-17 10:50:00,725.21,725.85,724.07,725.8,3240.0,723.259,723.8973,722.1221,723.8474,3240.0
2023-07-17 11:00:00,726.2,726.32,724.11,725.19,3496.0,724.2463,724.366,722.162,723.239,3496.0
2023-07-17 11:10:00,726.1,726.35,725.42,725.6,3250.0,724.1466,724.3959,723.4684,723.6479,3250.0
2023-07-17 11:20:00,725.75,725.89,724.75,724.75,2599.0,723.7975,723.9372,722.8002,722.8002,2599.0
2023-07-17 11:30:00,724.62,724.66,724.04,724.35,3176.0,722.6706,722.7105,722.0921,722.4013,3176.0
2023-07-17 11:40:00,724.36,724.61,723.61,724.61,2000.0,722.4113,722.6606,721.6633,722.6606,2000.0
2023-07-17 11:50:00,724.78,725.6,724.47,725.5,1747.0,722.8301,723.6479,722.521,723.5482,1747.0
2023-07-17 12:00:00,725.58,726.63,725.47,726.54,1450.0,723.628,724.6752,723.5183,724.5854,1450.0
2023-07-17 12:10:00,726.14,726.92,726.09,726.4,2213.0,724.1865,724.9644,724.1366,724.4458,2213.0
2023-07-17 12:20:00,726.06,727.54,726.05,726.73,2800.0,724.1067,725.5827,724.0967,724.7749,2800.0
2023-07-17 12:30:00,726.59,726.59,725.18,726.03,9337.0,724.6353,724.6353,723.2291,724.0768,9337.0
2023-07-17 12:40:00,726.03,726.66,725.71,726.66,3073.0,724.0768,724.7051,723.7576,724.7051,3073.0
2023-07-17 12:50:00,726.55,726.75,726.4,726.62,3510.0,724.5954,724.7948,724.4458,724.6652,3510.0
2023-07-17 13:00:00,726.54,726.54,725.7,725.72,3411.0,724.5854,724.5854,723.7477,723.7676,3411.0
2023-07-17 13:10:00,725.74,726.14,725.54,725.94,1931.0,723.7876,724.1865,723.5881,723.987,1931.0
2023-07-17 13:20:00,726.5,727.0,726.28,726.81,4616.0,724.5455,725.0442,724.3261,724.8547,4616.0
2023-07-17 13:30:00,727.06,727.06,726.12,726.32,2632.0,725.104,725.104,724.1665,724.366,2632.0
2023-07-17 13:40:00,726.13,726.67,726.13,726.31,2325.0,724.1765,724.7151,724.1765,724.356,2325.0
2023-07-17 13:50:00,726.36,726.36,725.19,725.79,5831.0,724.4059,724.4059,723.239,723.8374,5831.0
2023-07-17 14:00:00,725.51,725.56,725.17,725.39,2569.0,723.5582,723.608,723.2191,723.4385,2569.0
2023-07-17 14:10:00,725.71,726.42,725.67,725.85,3886.0,723.7576,724.4657,723.7178,723.8973,3886.0
2023-07-17 14:20:00,726.44,726.98,726.0,726.84,5586.0,724.4857,725.0242,724.0469,724.8846,5586.0
2023-07-17 14:30:00,726.94,726.94,726.38,726.42,2100.0,724.9843,724.9843,724.4258,724.4657,2100.0
2023-07-17 14:40:00,726.49,726.75,725.73,726.49,5700.0,724.5355,724.7948,723.7776,724.5355,5700.0
2023-07-17 14:50:00,726.42,726.72,726.28,726.47,2532.0,724.4657,724.7649,724.3261,724.5156,2532.0
2023-07-17 15:00:00,726.36,726.37,725.77,725.85,4715.0,724.4059,724.4159,723.8175,723.8973,4715.0
2023-07-17 15:10:00,726.0,727.74,725.91,726.59,52570.0,724.0469,725.7822,723.9571,724.6353,52570.0
2023-07-17 15:20:00,727.02,727.35,726.07,726.48,6102.0,725.0641,725.3932,724.1167,724.5256,6102.0
2023-07-17 15:30:00,725.76,726.3,724.25,724.31,11819.0,723.8075,724.3461,722.3016,722.3614,11819.0
2023-07-17 15:40:00,723.96,724.33,722.55,722.55,28099.0,722.0124,722.3814,720.6061,720.6061,28099.0
2023-07-17 15:50:00,722.36,723.41,721.15,721.64,30559.0,720.4167,721.4638,719.2099,719.6986,30559.0
2023-07-18 09:30:00,720.0,724.38,719.77,723.56,11980.0,718.063,722.4312,717.8336,721.6134,11980.0
2023-07-18 09:40:00,723.75,724.59,721.66,724.59,6445.0,721.8029,722.6407,719.7185,722.6407,6445.0
2023-07-18 09:50:00,724.07,725.7,723.08,723.08,9600.0,722.1221,723.7477,721.1347,721.1347,9600.0
2023-07-18 10:00:00,723.55,726.0,723.55,725.53,4200.0,721.6035,724.0469,721.6035,723.5781,4200.0
2023-07-18 10:10:00,725.18,725.23,723.92,724.25,2981.0,723.2291,723.2789,721.9725,722.3016,2981.0
2023-07-18 10:20:00,724.02,724.49,723.51,723.56,5020.0,722.0722,722.5409,721.5636,721.6134,5020.0
2023-07-18 10:30:00,723.55,723.94,723.18,723.26,4616.0,721.6035,721.9924,721.2345,721.3142,4616.0
2023-07-18 10:40:00,723.39,724.13,723.37,724.08,6169.0,721.4439,722.1819,721.4239,722.132,6169.0
2023-07-18 10:50:00,724.34,724.54,722.81,722.89,8621.0,722.3913,722.5908,720.8654,720.9452,8621.0
2023-07-18 11:00:00,722.87,724.33,722.69,723.46,3428.0,720.9253,722.3814,720.7458,721.5137,3428.0
2023-07-18 11:10:00,723.56,724.4,723.27,724.38,3108.0,721.6134,722.4512,721.3242,722.4312,3108.0
2023-07-18 11:20:00,723.97,724.98,723.86,724.54,4489.0,722.0223,723.0296,721.9126,722.5908,4489.0
2023-07-18 11:30:00,724.67,724.72,722.51,722.79,7316.0,722.7204,722.7703,720.5663,720.8455,7316.0
2023-07-18 11:40:00,722.47,722.67,720.02,720.82,6519.0,720.5264,720.7258,718.083,718.8808,6519.0
2023-07-18 11:50:00,721.38,721.4,720.89,721.15,1300.0,719.4393,719.4592,718.9506,719.2099,1300.0
2023-07-18 12:00:00,721.16,721.41,719.1,719.3,4023.0,719.2199,719.4692,717.1654,717.3649,4023.0
2023-07-18 12:10:00,718.99,719.38,718.98,719.38,1879.0,717.0557,717.4447,717.0458,717.4447,1879.0
2023-07-18 12:20:00,718.99,719.01,717.34,718.09,2783.0,717.0557,717.0757,715.4102,716.1581,2783.0
2023-07-18 12:30:00,717.98,718.58,717.42,717.45,2566.0,716.0484,716.6468,715.4899,715.5199,2566.0
2023-07-18 12:40:00,717.53,717.63,715.54,715.8,2499.0,715.5997,715.6994,713.615,713.8743,2499.0
2023-07-18 12:50:00,716.22,717.89,716.21,717.04,2224.0,714.2932,715.9587,714.2832,715.111,2224.0
2023-07-18 13:00:00,717.14,717.61,717.14,717.32,1100.0,715.2107,715.6794,715.2107,715.3902,1100.0
2023-07-18 13:10:00,717.73,718.8,716.37,718.64,8075.0,715.7991,716.8662,714.4428,716.7067,8075.0
2023-07-18 13:20:00,718.74,719.31,718.64,719.31,1550.0,716.8064,717.3749,716.7067,717.3749,1550.0
2023-07-18 13:30:00,719.05,720.03,718.14,720.03,3072.0,717.1156,718.0929,716.208,718.0929,3072.0
2023-07-18 13:40:00,719.95,720.0,718.66,719.0,2701.0,718.0131,718.063,716.7266,717.0657,2701.0
2023-07-18 13:50:00,719.01,719.56,718.93,719.08,8277.0,717.0757,717.6242,716.9959,717.1455,8277.0
2023-07-18 14:00:00,719.19,719.57,719.01,719.29,3178.0,717.2552,717.6342,717.0757,717.3549,3178.0
2023-07-18 14:10:00,719.21,719.21,718.76,719.15,3847.0,717.2751,717.2751,716.8263,717.2153,3847.0
2023-07-18 14:20:00,719.11,721.06,719.11,721.06,1999.0,717.1754,719.1202,717.1754,719.1202,1999.0
2023-07-18 14:30:00,721.57,721.95,720.99,721.37,3290.0,719.6288,720.0078,719.0503,719.4293,3290.0
2023-07-18 14:40:00,721.58,722.47,721.5,722.27,2550.0,719.6388,720.5264,719.559,720.3269,2550.0
2023-07-18 14:50:00,722.61,723.5,722.5,723.36,5608.0,720.666,721.5536,720.5563,721.414,5608.0
2023-07-18 15:00:00,723.05,723.74,723.0,723.52,3589.0,721.1048,721.7929,721.0549,721.5735,3589.0
2023-07-18 15:10:00,723.69,725.81,723.66,725.32,3522.0,721.7431,723.8574,721.7132,723.3687,3522.0
2023-07-18 15:20:00,725.85,726.34,725.48,726.13,8015.0,723.8973,724.386,723.5283,724.1765,8015.0
2023-07-18 15:30:00,726.13,726.66,725.79,726.25,6690.0,724.1765,724.7051,723.8374,724.2962,6690.0
2023-07-18 15:40:00,726.44,726.63,725.82,726.43,8516.0,724.4857,724.6752,723.8674,724.4757,8516.0
2023-07-18 15:50:00,726.68,726.82,724.87,726.59,25488.0,724.725,724.8647,722.9199,724.6353,25488.0
2023-07-19 09:30:00,727.58,732.0,726.12,730.44,11734.0,725.6226,730.0307,724.1665,728.4749,11734.0
2023-07-19 09:40:00,730.08,730.44,727.01,727.25,12180.0,728.1159,728.4749,725.0541,725.2935,12180.0
2023-07-19 09:50:00,727.78,728.76,727.0,728.76,15095.0,725.8221,726.7994,725.0442,726.7994,15095.0
2023-07-19 10:00:00,728.05,728.45,726.18,726.61,4269.0,726.0914,726.4903,724.2264,724.6552,4269.0
2023-07-19 10:10:00,726.19,726.19,724.9,725.47,6233.0,724.2364,724.2364,722.9498,723.5183,6233.0
2023-07-19 10:20:00,725.48,726.46,725.42,725.6,3117.0,723.5283,724.5056,723.4684,723.6479,3117.0
2023-07-19 10:30:00,725.21,725.42,724.28,724.74,4500.0,723.259,723.4684,722.3315,722.7903,4500.0
2023-07-19 10:40:00,724.51,725.2,724.09,725.2,2425.0,722.5609,723.249,722.142,723.249,2425.0
2023-07-19 10:50:00,724.56,725.83,723.76,724.07,4030.0,722.6107,723.8773,721.8129,722.1221,4030.0
2023-07-19 11:00:00,723.69,724.72,723.17,724.22,3050.0,721.7431,722.7703,721.2245,722.2717,3050.0
2023-07-19 11:10:00,723.99,724.82,723.64,724.2,3052.0,722.0423,722.87,721.6932,722.2517,3052.0
2023-07-19 11:20:00,724.59,724.59,723.45,724.5,2854.0,722.6407,722.6407,721.5037,722.5509,2854.0
2023-07-19 11:30:00,724.42,725.02,724.33,724.44,3310.0,722.4711,723.0695,722.3814,722.4911,3310.0
2023-07-19 11:40:00,724.67,726.13,724.66,726.13,3847.0,722.7204,724.1765,722.7105,724.1765,3847.0
2023-07-19 11:50:00,725.84,725.9,724.75,725.88,5594.0,723.8873,723.9471,722.8002,723.9272,5594.0
2023-07-19 12:00:00,726.2,726.44,725.35,725.69,2204.0,724.2463,724.4857,723.3986,723.7377,2204.0
2023-07-19 12:10:00,725.85,726.28,725.51,726.28,1200.0,723.8973,724.3261,723.5582,724.3261,1200.0
2023-07-19 12:20:00,725.62,726.4,725.62,726.09,4653.0,723.6679,724.4458,723.6679,724.1366,4653.0
2023-07-19 12:30:00,726.3,726.3,725.62,725.92,1867.0,724.3461,724.3461,723.6679,723.9671,1867.0
2023-07-19 12:40:00,725.66,726.09,725.03,725.68,8773.0,723.7078,724.1366,723.0795,723.7277,8773.0
2023-07-19 12:50:00,725.59,726.59,725.54,726.51,7998.0,723.638,724.6353,723.5881,724.5555,7998.0
2023-07-19 13:00:00,726.51,726.54,724.51,724.55,5014.0,724.5555,724.5854,722.5609,722.6008,5014.0
2023-07-19 13:10:00,724.57,724.81,723.88,724.05,3693.0,722.6207,722.8601,721.9326,722.1021,3693.0
2023-07-19 13:20:00,723.9,724.27,723.71,723.98,2996.0,721.9525,722.3215,721.763,722.0323,2996.0
2023-07-19 13:30:00,724.08,724.08,722.74,722.75,6619.0,722.132,722.132,720.7956,720.8056,6619.0
2023-07-19 13:40:00,722.8,723.51,722.78,722.95,4104.0,720.8555,721.5636,720.8355,721.0051,4104.0
2023-07-19 13:50:00,722.64,722.67,721.82,722.03,4167.0,720.6959,720.7258,719.8781,720.0875,4167.0
2023-07-19 14:00:00,722.13,723.12,721.0,721.27,9743.0,720.1873,721.1746,719.0603,719.3296,9743.0
2023-07-19 14:10:00,721.19,721.88,721.19,721.5,5251.0,719.2498,719.9379,719.2498,719.559,5251.0
2023-07-19 14:20:00,721.21,721.21,720.37,720.38,4252.0,719.2698,719.2698,718.432,718.442,4252.0
2023-07-19 14:30:00,720.7,721.51,720.49,721.12,1917.0,718.7611,719.5689,718.5517,719.18,1917.0
2023-07-19 14:40:00,721.33,721.58,720.75,721.58,3500.0,719.3894,719.6388,718.811,719.6388,3500.0
2023-07-19 14:50:00,721.26,722.05,720.39,722.05,7615.0,719.3196,720.1075,718.452,720.1075,7615.0
2023-07-19 15:00:00,721.32,722.37,721.14,722.37,3300.0,719.3795,720.4266,719.1999,720.4266,3300.0
2023-07-19 15:10:00,722.12,722.26,721.6,721.65,2488.0,720.1773,720.3169,719.6587,719.7086,2488.0
2023-07-19 15:20:00,721.76,722.07,720.38,720.38,5571.0,719.8183,720.1274,718.442,718.442,5571.0
2023-07-19 15:30:00,719.93,720.1,719.07,719.4,7910.0,717.9932,718.1627,717.1355,717.4646,7910.0
2023-07-19 15:40:00,719.49,719.87,718.93,719.52,11399.0,717.5544,717.9334,716.9959,717.5843,11399.0
2023-07-19 15:50:00,719.78,720.29,718.63,718.86,52391.0,717.8436,718.3522,716.6967,716.9261,52391.0
2023-07-20 09:30:00,720.0,729.0,720.0,728.53,15165.0,718.063,727.0388,718.063,726.5701,15165.0
2023-07-20 09:40:00,728.68,729.69,727.36,728.29,10339.0,726.7197,727.7269,725.4032,726.3307,10339.0
2023-07-20 09:50:00,728.7,728.7,727.27,728.37,3579.0,726.7396,726.7396,725.3134,726.4105,3579.0
2023-07-20 10:00:00,729.34,730.56,727.12,728.6,10985.0,727.3779,728.5946,725.1639,726.6399,10985.0
2023-07-20 10:10:00,728.82,731.0,728.5,730.47,13378.0,726.8593,729.0334,726.5401,728.5048,13378.0
2023-07-20 10:20:00,729.96,730.4,728.91,729.55,3447.0,727.9962,728.435,726.949,727.5873,3447.0
2023-07-20 10:30:00,730.05,731.32,728.89,730.7,9110.0,728.086,729.3526,726.9291,728.7342,9110.0
2023-07-20 10:40:00,730.43,730.52,729.06,729.06,4101.0,728.4649,728.5547,727.0986,727.0986,4101.0
2023-07-20 10:50:00,728.63,729.93,728.26,729.26,2652.0,726.6698,727.9663,726.3008,727.2981,2652.0
2023-07-20 11:00:00,729.26,730.04,728.43,729.29,9151.0,727.2981,728.076,726.4703,727.328,9151.0
2023-07-20 11:10:00,729.37,730.32,729.37,729.59,3554.0,727.4078,728.3552,727.4078,727.6272,3554.0
2023-07-20 11:20:00,729.15,729.93,728.93,729.63,3200.0,727.1884,727.9663,726.969,727.6671,3200.0
2023-07-20 11:30:00,729.42,730.69,729.14,729.91,38465.0,727.4577,728.7242,727.1784,727.9463,38465.0
2023-07-20 11:40:00,730.17,730.67,728.46,729.17,5491.0,728.2056,728.7043,726.5002,727.2083,5491.0
2023-07-20 11:50:00,728.73,729.03,727.49,727.82,6140.0,726.7695,727.0687,725.5329,725.862,6140.0
2023-07-20 12:00:00,727.64,728.04,727.62,728.04,800.0,725.6825,726.0814,725.6625,726.0814,800.0
2023-07-20 12:10:00,728.31,728.68,728.3,728.68,2413.0,726.3507,726.7197,726.3407,726.7197,2413.0
2023-07-20 12:20:00,728.59,729.13,728.08,728.38,2556.0,726.6299,727.1684,726.1213,726.4205,2556.0
2023-07-20 12:30:00,728.35,728.35,727.21,727.21,1687.0,726.3905,726.3905,725.2536,725.2536,1687.0
2023-07-20 12:40:00,727.43,727.43,726.44,727.03,5000.0,725.473,725.473,724.4857,725.0741,5000.0
2023-07-20 12:50:00,727.17,727.17,724.62,725.69,9439.0,725.2137,725.2137,722.6706,723.7377,9439.0
2023-07-20 13:00:00,725.57,725.57,724.86,724.95,2585.0,723.618,723.618,722.9099,722.9997,2585.0
2023-07-20 13:10:00,725.67,726.54,725.63,725.63,3448.0,723.7178,724.5854,723.6779,723.6779,3448.0
2023-07-20 13:20:00,725.97,726.46,725.82,726.43,4000.0,724.0169,724.5056,723.8674,724.4757,4000.0
2023-07-20 13:30:00,726.62,726.62,725.97,725.97,2214.0,724.6652,724.6652,724.0169,724.0169,2214.0
2023-07-20 13:40:00,725.96,726.67,725.95,726.49,4494.0,724.007,724.7151,723.997,724.5355,4494.0
2023-07-20 13:50:00,726.68,727.77,726.07,727.27,8029.0,724.725,725.8121,724.1167,725.3134,8029.0
2023-07-20 14:00:00,727.26,727.27,726.27,726.64,3821.0,725.3035,725.3134,724.3161,724.6851,3821.0
2023-07-20 14:10:00,726.7,726.7,725.78,725.98,4071.0,724.745,724.745,723.8275,724.0269,4071.0
2023-07-20 14:20:00,726.05,726.43,724.65,724.79,5654.0,724.0967,724.4757,722.7005,722.8401,5654.0
2023-07-20 14:30:00,724.97,726.68,724.97,726.5,3806.0,723.0196,724.725,723.0196,724.5455,3806.0
2023-07-20 14:40:00,726.42,727.57,726.2,726.93,4330.0,724.4657,725.6126,724.2463,724.9744,4330.0
2023-07-20 14:50:00,726.38,728.0,725.74,727.51,9265.0,724.4258,726.0415,723.7876,725.5528,9265.0
2023-07-20 15:00:00,727.51,727.52,726.44,727.02,3438.0,725.5528,725.5628,724.4857,725.0641,3438.0
2023-07-20 15:10:00,727.31,727.31,725.52,726.32,3705.0,725.3533,725.3533,723.5682,724.366,3705.0
2023-07-20 15:20:00,726.2,726.59,725.43,725.72,3990.0,724.2463,724.6353,723.4784,723.7676,3990.0
2023-07-20 15:30:00,725.9,726.2,724.82,724.82,6083.0,723.9471,724.2463,722.87,722.87,6083.0
2023-07-20 15:40:00,724.76,724.76,723.84,724.5,8907.0,722.8102,722.8102,721.8927,722.5509,8907.0
2023-07-20 15:50:00,724.44,724.69,722.85,723.02,42969.0,722.4911,722.7404,720.9053,721.0749,42969.0
2023-07-21 09:30:00,728.79,731.21,721.58,730.8,27625.0,726.8294,729.2428,719.6388,728.834,27625.0
2023-07-21 09:40:00,731.07,733.0,730.24,730.43,7558.0,729.1032,731.028,728.2755,728.4649,7558.0
2023-07-21 09:50:00,730.26,730.82,727.0,727.39,4995.0,728.2954,728.8539,725.0442,725.4331,4995.0
2023-07-21 10:00:00,727.12,727.12,725.81,726.17,4426.0,725.1639,725.1639,723.8574,724.2164,4426.0
2023-07-21 10:10:00,726.65,728.92,726.57,727.4,5852.0,724.6951,726.959,724.6153,725.4431,5852.0
2023-07-21 10:20:00,726.55,727.32,726.55,727.03,3806.0,724.5954,725.3633,724.5954,725.0741,3806.0
2023-07-21 10:30:00,727.23,727.62,726.16,727.29,5594.0,725.2736,725.6625,724.2064,725.3334,5594.0
2023-07-21 10:40:00,727.09,729.0,727.09,728.12,4205.0,725.1339,727.0388,725.1339,726.1612,4205.0
2023-07-21 10:50:00,728.11,728.11,726.32,726.67,3099.0,726.1512,726.1512,724.366,724.7151,3099.0
2023-07-21 11:00:00,726.4,728.57,726.4,728.55,2526.0,724.4458,726.61,724.4458,726.59,2526.0
2023-07-21 11:10:00,729.0,730.11,728.05,730.11,4421.0,727.0388,728.1458,726.0914,728.1458,4421.0
2023-07-21 11:20:00,729.8,730.34,729.3,730.32,2604.0,727.8366,728.3752,727.338,728.3552,2604.0
2023-07-21 11:30:00,730.3,730.75,729.95,730.46,3521.0,728.3353,728.7841,727.9862,728.4949,3521.0
2023-07-21 11:40:00,730.2,731.49,730.2,731.45,1823.0,728.2356,729.5221,728.2356,729.4822,1823.0
2023-07-21 11:50:00,731.27,732.68,731.27,731.83,5357.0,729.3027,730.7089,729.3027,729.8612,5357.0
2023-07-21 12:00:00,731.84,732.67,731.46,732.21,3400.0,729.8712,730.6989,729.4922,730.2402,3400.0
2023-07-21 12:10:00,731.79,732.58,731.54,732.38,1752.0,729.8213,730.6092,729.572,730.4097,1752.0
2023-07-21 12:20:00,732.14,733.5,732.14,733.0,4235.0,730.1703,731.5267,730.1703,731.028,4235.0
2023-07-21 12:30:00,732.74,733.59,732.74,733.59,1471.0,730.7687,731.6164,730.7687,731.6164,1471.0
2023-07-21 12:40:00,733.2,733.2,732.05,732.51,3184.0,731.2275,731.2275,730.0806,730.5394,3184.0
2023-07-21 12:50:00,732.13,733.7,732.13,733.31,2926.0,730.1604,731.7262,730.1604,731.3372,2926.0
2023-07-21 13:00:00,733.5,735.46,733.5,735.46,2100.0,731.5267,733.4814,731.5267,733.4814,2100.0
2023-07-21 13:10:00,735.68,735.89,734.92,735.1,6407.0,733.7008,733.9103,732.9429,733.1224,6407.0
2023-07-21 13:20:00,734.92,735.7,734.88,735.33,3800.0,732.9429,733.7208,732.903,733.3518,3800.0
2023-07-21 13:30:00,735.76,736.28,734.67,734.78,4355.0,733.7806,734.2992,732.6935,732.8032,4355.0
2023-07-21 13:40:00,734.42,735.84,734.01,735.84,4929.0,732.4442,733.8604,732.0353,733.8604,4929.0
2023-07-21 13:50:00,735.9,737.88,735.9,736.89,6529.0,733.9202,735.8949,733.9202,734.9076,6529.0
2023-07-21 14:00:00,736.72,737.25,736.07,736.86,4600.0,734.738,735.2666,734.0898,734.8776,4600.0
2023-07-21 14:10:00,737.25,737.25,736.04,737.08,5540.0,735.2666,735.2666,734.0599,735.0971,5540.0
2023-07-21 14:20:00,737.02,737.2,735.5,736.23,5991.0,735.0372,735.2167,733.5213,734.2493,5991.0
2023-07-21 14:30:00,736.22,737.09,736.22,737.08,6429.0,734.2394,735.107,734.2394,735.0971,6429.0
2023-07-21 14:40:00,737.02,737.49,735.88,737.45,7706.0,735.0372,735.506,733.9003,735.4661,7706.0
2023-07-21 14:50:00,737.18,737.44,735.47,736.03,8525.0,735.1968,735.4561,733.4914,734.0499,8525.0
2023-07-21 15:00:00,736.0,736.13,735.26,735.26,5900.0,734.02,734.1496,733.282,733.282,5900.0
2023-07-21 15:10:00,735.34,735.96,735.34,735.96,4223.0,733.3617,733.9801,733.3617,733.9801,4223.0
2023-07-21 15:20:00,736.31,736.31,734.56,735.23,8548.0,734.3291,734.3291,732.5838,733.252,8548.0
2023-07-21 15:30:00,735.23,737.48,735.05,736.3,12489.0,733.252,735.496,733.0725,734.3192,12489.0
2023-07-21 15:40:00,736.67,737.34,735.22,735.54,26062.0,734.6882,735.3564,733.2421,733.5612,26062.0
2023-07-21 15:50:00,734.91,738.53,732.74,734.54,71051.0,732.9329,736.5432,730.7687,732.5639,71051.0
2023-07-24 09:30:00,730.45,732.42,728.96,732.0,7958.0,728.4849,730.4496,726.9989,730.0307,7958.0
2023-07-24 09:40:00,731.61,733.59,730.0,730.42,10200.0,729.6418,731.6164,728.0361,728.455,10200.0
2023-07-24 09:50:00,730.14,730.23,728.65,730.22,2461.0,728.1757,728.2655,726.6897,728.2555,2461.0
2023-07-24 10:00:00,729.93,732.17,729.93,731.39,4636.0,727.9663,730.2003,727.9663,729.4224,4636.0
2023-07-24 10:10:00,731.18,732.11,730.6,730.61,4180.0,729.2129,730.1404,728.6345,728.6445,4180.0
2023-07-24 10:20:00,730.57,731.56,730.28,730.98,3622.0,728.6046,729.5919,728.3154,729.0135,3622.0
2023-07-24 10:30:00,731.61,732.35,731.07,731.69,3333.0,729.6418,730.3798,729.1032,729.7216,3333.0
2023-07-24 10:40:00,731.48,731.89,730.35,730.43,3315.0,729.5121,729.921,728.3852,728.4649,3315.0
2023-07-24 10:50:00,730.3,731.36,729.97,731.26,6768.0,728.3353,729.3924,728.0062,729.2927,6768.0
2023-07-24 11:00:00,730.84,730.84,729.39,729.39,5723.0,728.8738,728.8738,727.4277,727.4277,5723.0
2023-07-24 11:10:00,729.35,730.31,727.78,728.35,17588.0,727.3879,728.3453,725.8221,726.3905,17588.0
2023-07-24 11:20:00,727.67,730.09,726.93,729.18,6111.0,725.7124,728.1259,724.9744,727.2183,6111.0
2023-07-24 11:30:00,729.27,729.82,728.44,729.39,7824.0,727.3081,727.8566,726.4803,727.4277,7824.0
2023-07-24 11:40:00,729.4,731.38,729.4,730.17,6986.0,727.4377,729.4124,727.4377,728.2056,6986.0
2023-07-24 11:50:00,730.28,730.37,728.95,729.19,3151.0,728.3154,728.4051,726.9889,727.2283,3151.0
2023-07-24 12:00:00,728.69,729.14,727.86,727.86,1839.0,726.7296,727.1784,725.9019,725.9019,1839.0
2023-07-24 12:10:00,728.03,728.43,727.37,727.8,5832.0,726.0714,726.4703,725.4132,725.842,5832.0
2023-07-24 12:20:00,727.55,727.55,726.06,726.98,2800.0,725.5927,725.5927,724.1067,725.0242,2800.0
2023-07-24 12:30:00,726.87,726.87,725.3,725.51,4100.0,724.9145,724.9145,723.3487,723.5582,4100.0
2023-07-24 12:40:00,725.48,725.98,725.2,725.69,2300.0,723.5283,724.0269,723.249,723.7377,2300.0
2023-07-24 12:50:00,725.61,726.01,725.2,725.7,2900.0,723.6579,724.0568,723.249,723.7477,2900.0
2023-07-24 13:00:00,725.95,726.19,724.8,724.8,4109.0,723.997,724.2364,722.8501,722.8501,4109.0
2023-07-24 13:10:00,724.95,724.95,724.22,724.22,1606.0,722.9997,722.9997,722.2717,722.2717,1606.0
2023-07-24 13:20:00,724.06,725.14,723.91,725.09,1695.0,722.1121,723.1892,721.9625,723.1393,1695.0
2023-07-24 13:30:00,725.24,727.24,724.98,726.98,4268.0,723.2889,725.2835,723.0296,725.0242,4268.0
2023-07-24 13:40:00,726.76,726.76,725.37,726.16,3571.0,724.8048,724.8048,723.4186,724.2064,3571.0
2023-07-24 13:50:00,725.58,726.0,725.22,725.82,1600.0,723.628,724.0469,723.269,723.8674,1600.0
2023-07-24 14:00:00,726.73,727.22,726.25,726.98,4665.0,724.7749,725.2636,724.2962,725.0242,4665.0
2023-07-24 14:10:00,727.14,728.68,727.14,728.2,3055.0,725.1838,726.7197,725.1838,726.2409,3055.0
2023-07-24 14:20:00,728.23,728.94,728.17,728.67,1911.0,726.2709,726.979,726.211,726.7097,1911.0
2023-07-24 14:30:00,728.6,728.62,727.4,727.46,3460.0,726.6399,726.6598,725.4431,725.5029,3460.0
2023-07-24 14:40:00,727.46,728.3,727.37,727.64,2925.0,725.5029,726.3407,725.4132,725.6825,2925.0
2023-07-24 14:50:00,727.64,727.8,726.94,726.94,4372.0,725.6825,725.842,724.9843,724.9843,4372.0
2023-07-24 15:00:00,726.85,727.86,726.85,727.86,2800.0,724.8946,725.9019,724.8946,725.9019,2800.0
2023-07-24 15:10:00,727.92,727.95,726.78,727.0,4400.0,725.9617,725.9916,724.8248,725.0442,4400.0
2023-07-24 15:20:00,727.65,727.67,725.93,725.93,5105.0,725.6924,725.7124,723.9771,723.9771,5105.0
2023-07-24 15:30:00,725.99,726.74,725.99,726.07,5206.0,724.0369,724.7849,724.0369,724.1167,5206.0
2023-07-24 15:40:00,726.04,727.09,725.75,725.89,17627.0,724.0868,725.1339,723.7975,723.9372,17627.0
2023-07-24 15:50:00,725.67,728.0,725.36,727.13,31886.0,723.7178,726.0415,723.4086,725.1738,31886.0
2023-07-25 09:30:00,723.22,727.49,721.51,726.82,10626.0,721.2743,725.5329,719.5689,724.8647,10626.0
2023-07-25 09:40:00,727.06,730.71,727.06,729.3,2571.0,725.104,728.7442,725.104,727.338,2571.0
2023-07-25 09:50:00,729.47,731.22,729.47,730.87,2373.0,727.5075,729.2528,727.5075,728.9038,2373.0
2023-07-25 10:00:00,731.15,732.31,731.15,731.31,3100.0,729.183,730.3399,729.183,729.3426,3100.0
2023-07-25 10:10:00,730.75,731.88,729.22,731.88,1731.0,728.7841,729.911,727.2582,729.911,1731.0
2023-07-25 10:20:00,732.12,732.66,730.17,730.21,5204.0,730.1504,730.6889,728.2056,728.2455,5204.0
2023-07-25 10:30:00,730.09,730.5,728.65,729.0,3122.0,728.1259,728.5348,726.6897,727.0388,3122.0
2023-07-25 10:40:00,730.55,730.55,728.12,728.12,1850.0,728.5846,728.5846,726.1612,726.1612,1850.0
2023-07-25 10:50:00,727.88,728.97,727.12,728.9,3845.0,725.9218,727.0089,725.1639,726.9391,3845.0
2023-07-25 11:00:00,728.5,728.51,726.86,727.03,8005.0,726.5401,726.5501,724.9046,725.0741,8005.0
2023-07-25 11:10:00,727.66,728.15,727.62,728.14,686.0,725.7024,726.1911,725.6625,726.1811,686.0
2023-07-25 11:20:00,727.98,729.01,727.35,728.87,3530.0,726.0215,727.0488,725.3932,726.9091,3530.0
2023-07-25 11:30:00,728.94,729.61,728.92,729.11,2236.0,726.979,727.6472,726.959,727.1485,2236.0
2023-07-25 11:40:00,729.11,729.99,729.11,729.57,2300.0,727.1485,728.0261,727.1485,727.6073,2300.0
2023-07-25 11:50:00,729.09,729.64,728.68,729.31,2400.0,727.1286,727.6771,726.7197,727.348,2400.0
2023-07-25 12:00:00,729.33,729.89,728.78,729.62,3999.0,727.3679,727.9264,726.8194,727.6571,3999.0
2023-07-25 12:10:00,729.75,730.47,729.32,729.33,4857.0,727.7868,728.5048,727.3579,727.3679,4857.0
2023-07-25 12:20:00,729.03,729.7,728.6,729.32,4229.0,727.0687,727.7369,726.6399,727.3579,4229.0
2023-07-25 12:30:00,728.05,728.74,726.91,727.32,1535.0,726.0914,726.7795,724.9544,725.3633,1535.0
2023-07-25 12:40:00,727.01,727.01,726.85,726.85,400.0,725.0541,725.0541,724.8946,724.8946,400.0
2023-07-25 12:50:00,727.34,728.94,727.03,728.94,2400.0,725.3833,726.979,725.0741,726.979,2400.0
2023-07-25 13:00:00,729.1,729.69,728.09,728.09,3351.0,727.1385,727.7269,726.1312,726.1312,3351.0
2023-07-25 13:10:00,728.14,728.81,728.14,728.76,1100.0,726.1811,726.8493,726.1811,726.7994,1100.0
2023-07-25 13:20:00,728.63,728.63,728.24,728.26,2000.0,726.6698,726.6698,726.2808,726.3008,2000.0
2023-07-25 13:30:00,728.44,729.33,727.98,729.08,3097.0,726.4803,727.3679,726.0215,727.1186,3097.0
2023-07-25 13:40:00,729.22,729.6,729.22,729.6,1097.0,727.2582,727.6372,727.2582,727.6372,1097.0
2023-07-25 13:50:00,729.52,729.86,728.88,729.65,3646.0,727.5574,727.8965,726.9191,727.687,3646.0
2023-07-25 14:00:00,728.96,729.75,728.84,729.36,3850.0,726.9989,727.7868,726.8792,727.3978,3850.0
2023-07-25 14:10:00,729.61,729.81,729.06,729.07,2302.0,727.6472,727.8466,727.0986,727.1086,2302.0
2023-07-25 14:20:00,729.5,729.92,728.78,729.75,1900.0,727.5375,727.9563,726.8194,727.7868,1900.0
2023-07-25 14:30:00,730.47,731.14,730.45,730.95,2534.0,728.5048,729.173,728.4849,728.9835,2534.0
2023-07-25 14:40:00,730.63,731.01,730.48,730.61,2100.0,728.6644,729.0434,728.5148,728.6445,2100.0
2023-07-25 14:50:00,730.45,730.6,729.32,729.32,3397.0,728.4849,728.6345,727.3579,727.3579,3397.0
2023-07-25 15:00:00,729.52,730.47,729.52,730.45,1721.0,727.5574,728.5048,727.5574,728.4849,1721.0
2023-07-25 15:10:00,730.5,730.5,729.62,730.12,4330.0,728.5348,728.5348,727.6571,728.1558,4330.0
2023-07-25 15:20:00,730.39,730.85,730.22,730.54,3500.0,728.4251,728.8838,728.2555,728.5747,3500.0
2023-07-25 15:30:00,731.0,732.03,730.75,731.98,8772.0,729.0334,730.0606,728.7841,730.0108,8772.0
2023-07-25 15:40:00,732.15,732.15,730.53,730.53,6147.0,730.1803,730.1803,728.5647,728.5647,6147.0
2023-07-25 15:50:00,730.66,731.0,729.12,729.87,23738.0,728.6943,729.0334,727.1585,727.9065,23738.0
2023-07-26 09:30:00,729.88,729.88,726.92,727.18,5637.0,727.9164,727.9164,724.9644,725.2237,5637.0
2023-07-26 09:40:00,727.34,727.77,724.99,726.41,4639.0,725.3833,725.8121,723.0396,724.4558,4639.0
2023-07-26 09:50:00,726.27,726.34,725.19,725.69,2654.0,724.3161,724.386,723.239,723.7377,2654.0
2023-07-26 10:00:00,725.25,725.34,724.26,725.06,3574.0,723.2989,723.3886,722.3115,723.1094,3574.0
2023-07-26 10:10:00,724.99,726.87,724.99,726.87,1621.0,723.0396,724.9145,723.0396,724.9145,1621.0
2023-07-26 10:20:00,727.21,728.41,726.63,728.41,1776.0,725.2536,726.4504,724.6752,726.4504,1776.0
2023-07-26 10:30:00,728.67,729.31,727.91,728.72,3287.0,726.7097,727.348,725.9517,726.7595,3287.0
2023-07-26 10:40:00,728.73,729.92,728.12,729.92,2800.0,726.7695,727.9563,726.1612,727.9563,2800.0
2023-07-26 10:50:00,730.43,730.47,728.18,728.77,1800.0,728.4649,728.5048,726.221,726.8094,1800.0
2023-07-26 11:00:00,729.33,729.33,726.25,726.32,3390.0,727.3679,727.3679,724.2962,724.366,3390.0
2023-07-26 11:10:00,726.89,726.89,725.97,726.5,1700.0,724.9345,724.9345,724.0169,724.5455,1700.0
2023-07-26 11:20:00,726.37,727.5,726.07,726.52,3976.0,724.4159,725.5428,724.1167,724.5655,3976.0
2023-07-26 11:30:00,727.45,728.04,727.19,727.47,2000.0,725.493,726.0814,725.2337,725.5129,2000.0
2023-07-26 11:40:00,727.56,729.36,727.51,729.36,1900.0,725.6027,727.3978,725.5528,727.3978,1900.0
2023-07-26 11:50:00,729.49,729.56,728.35,728.63,2500.0,727.5275,727.5973,726.3905,726.6698,2500.0
2023-07-26 12:00:00,729.01,729.87,728.68,729.87,1150.0,727.0488,727.9065,726.7197,727.9065,1150.0
2023-07-26 12:10:00,730.05,730.06,730.03,730.04,400.0,728.086,728.0959,728.066,728.076,400.0
2023-07-26 12:20:00,729.79,729.89,729.78,729.78,500.0,727.8267,727.9264,727.8167,727.8167,500.0
2023-07-26 12:30:00,729.72,732.36,729.72,731.82,5984.0,727.7569,730.3898,727.7569,729.8512,5984.0
2023-07-26 12:40:00,731.83,732.57,731.4,732.16,3145.0,729.8612,730.5992,729.4323,730.1903,3145.0
2023-07-26 12:50:00,732.38,733.21,732.14,732.74,4945.0,730.4097,731.2375,730.1703,730.7687,4945.0
2023-07-26 13:00:00,732.1,732.33,730.85,730.86,5912.0,730.1305,730.3598,728.8838,728.8938,5912.0
2023-07-26 13:10:00,730.86,730.86,729.68,730.01,4494.0,728.8938,728.8938,727.717,728.0461,4494.0
2023-07-26 13:20:00,730.32,730.37,729.95,730.04,1300.0,728.3552,728.4051,727.9862,728.076,1300.0
2023-07-26 13:30:00,730.03,730.03,728.7,728.77,3918.0,728.066,728.066,726.7396,726.8094,3918.0
2023-07-26 13:40:00,728.89,729.22,728.03,729.01,4246.0,726.9291,727.2582,726.0714,727.0488,4246.0
2023-07-26 13:50:00,728.72,728.96,727.97,728.33,6912.0,726.7595,726.9989,726.0116,726.3706,6912.0
2023-07-26 14:00:00,728.26,729.53,727.7,728.3,5390.0,726.3008,727.5674,725.7423,726.3407,5390.0
2023-07-26 14:10:00,728.3,729.22,727.97,729.0,7940.0,726.3407,727.2582,726.0116,727.0388,7940.0
2023-07-26 14:20:00,729.0,729.0,727.35,727.36,8204.0,727.0388,727.0388,725.3932,725.4032,8204.0
2023-07-26 14:30:00,727.88,730.36,727.83,729.83,3517.0,725.9218,728.3951,725.8719,727.8666,3517.0
2023-07-26 14:40:00,730.64,731.58,730.44,730.44,2957.0,728.6744,729.6119,728.4749,728.4749,2957.0
2023-07-26 14:50:00,730.18,730.89,729.78,729.89,4336.0,728.2156,728.9237,727.8167,727.9264,4336.0
2023-07-26 15:00:00,730.21,730.39,727.17,727.74,2936.0,728.2455,728.4251,725.2137,725.7822,2936.0
2023-07-26 15:10:00,727.84,728.4,726.73,726.81,3630.0,725.8819,726.4404,724.7749,724.8547,3630.0
2023-07-26 15:20:00,727.22,728.52,727.22,728.25,4292.0,725.2636,726.5601,725.2636,726.2908,4292.0
2023-07-26 15:30:00,728.24,729.05,727.82,728.66,4719.0,726.2808,727.0887,725.862,726.6997,4719.0
2023-07-26 15:40:00,728.74,729.47,728.3,729.25,10302.0,726.7795,727.5075,726.3407,727.2881,10302.0
2023-07-26 15:50:00,729.28,731.17,728.79,731.15,20702.0,727.318,729.203,726.8294,729.183,20702.0
2023-07-27 09:30:00,731.21,736.23,731.21,734.35,13819.0,729.2428,734.2493,729.2428,732.3744,13819.0
2023-07-27 09:40:00,734.94,737.64,734.6,737.6,17173.0,732.9628,735.6556,732.6237,735.6157,17173.0
2023-07-27 09:50:00,736.91,740.19,736.31,739.94,8905.0,734.9275,738.1987,734.3291,737.9494,8905.0
2023-07-27 10:00:00,739.93,746.11,738.69,742.04,24863.0,737.9394,744.1028,736.7027,740.0437,24863.0
2023-07-27 10:10:00,742.03,743.93,740.0,743.93,17506.0,740.0337,741.9286,738.0092,741.9286,17506.0
2023-07-27 10:20:00,743.78,746.73,743.23,745.21,10885.0,741.779,744.7211,741.2305,743.2052,10885.0
2023-07-27 10:30:00,745.21,745.21,742.98,745.06,13205.0,743.2052,743.2052,740.9812,743.0556,13205.0
2023-07-27 10:40:00,745.08,746.12,744.06,744.89,11138.0,743.0755,744.1127,742.0583,742.886,11138.0
2023-07-27 10:50:00,744.6,745.46,742.82,745.24,17477.0,742.5968,743.4545,740.8216,743.2351,17477.0
2023-07-27 11:00:00,745.24,746.48,743.07,743.36,10088.0,743.2351,744.4718,741.0709,741.3602,10088.0
2023-07-27 11:10:00,743.64,747.17,743.64,747.13,8128.0,741.6394,745.1599,741.6394,745.12,8128.0
2023-07-27 11:20:00,747.16,748.87,747.13,747.62,7106.0,745.1499,746.8553,745.12,745.6087,7106.0
2023-07-27 11:30:00,747.6,749.27,745.21,747.35,15402.0,745.5888,747.2543,743.2052,745.3394,15402.0
2023-07-27 11:40:00,748.22,748.22,746.77,747.25,4674.0,746.2071,746.2071,744.761,745.2397,4674.0
2023-07-27 11:50:00,747.41,749.42,746.63,749.2,13399.0,745.3993,747.4039,744.6214,747.1845,13399.0
2023-07-27 12:00:00,749.38,749.41,747.18,749.12,4703.0,747.364,747.3939,745.1699,747.1047,4703.0
2023-07-27 12:10:00,748.84,749.41,748.35,749.02,3116.0,746.8254,747.3939,746.3367,747.0049,3116.0
2023-07-27 12:20:00,748.99,751.04,748.99,749.41,7572.0,746.975,749.0195,746.975,747.3939,7572.0
2023-07-27 12:30:00,749.71,751.79,748.73,749.13,14057.0,747.6931,749.7675,746.7157,747.1146,14057.0
2023-07-27 12:40:00,749.73,749.73,748.58,749.11,2400.0,747.713,747.713,746.5661,747.0947,2400.0
2023-07-27 12:50:00,748.84,749.36,747.86,748.07,2400.0,746.8254,747.344,745.8481,746.0575,2400.0
2023-07-27 13:00:00,748.22,748.4,746.01,746.63,3787.0,746.2071,746.3866,744.003,744.6214,3787.0
2023-07-27 13:10:00,746.66,749.34,746.6,747.41,11082.0,744.6513,747.3241,744.5914,745.3993,11082.0
2023-07-27 13:20:00,747.1,747.76,746.66,747.59,2300.0,745.0901,745.7483,744.6513,745.5788,2300.0
2023-07-27 13:30:00,747.37,749.01,746.48,748.58,14521.0,745.3594,746.995,744.4718,746.5661,14521.0
2023-07-27 13:40:00,749.15,749.62,747.66,748.42,7708.0,747.1346,747.6033,745.6486,746.4066,7708.0
2023-07-27 13:50:00,748.73,748.73,746.64,747.6,4285.0,746.7157,746.7157,744.6313,745.5888,4285.0
2023-07-27 14:00:00,747.89,748.76,746.87,747.24,6200.0,745.878,746.7456,744.8607,745.2297,6200.0
2023-07-27 14:10:00,746.7,749.54,746.59,748.78,9297.0,744.6912,747.5235,744.5815,746.7656,9297.0
2023-07-27 14:20:00,748.71,749.5,747.5,747.5,4508.0,746.6958,747.4836,745.489,745.489,4508.0
2023-07-27 14:30:00,747.56,747.56,745.66,745.97,5001.0,745.5489,745.5489,743.654,743.9631,5001.0
2023-07-27 14:40:00,745.83,747.77,745.81,747.32,10100.0,743.8235,745.7583,743.8036,745.3095,10100.0
2023-07-27 14:50:00,747.37,747.84,746.0,746.0,6265.0,745.3594,745.8281,743.9931,743.9931,6265.0
2023-07-27 15:00:00,745.96,745.96,743.73,745.07,7209.0,743.9532,743.9532,741.7292,743.0656,7209.0
2023-07-27 15:10:00,745.21,746.59,744.58,745.66,13745.0,743.2052,744.5815,742.5769,743.654,13745.0
2023-07-27 15:20:00,746.02,746.57,744.46,746.22,13809.0,744.013,744.5615,742.4572,744.2125,13809.0
2023-07-27 15:30:00,746.22,747.83,745.19,746.53,19252.0,744.2125,745.8181,743.1852,744.5216,19252.0
2023-07-27 15:40:00,746.5,748.56,745.86,745.86,19618.0,744.4917,746.5462,743.8534,743.8534,19618.0
2023-07-27 15:50:00,746.06,746.6,742.0,744.76,47870.0,744.0529,744.5914,740.0038,742.7564,47870.0
2023-07-28 09:30:00,740.0,741.05,723.56,725.2,38801.0,738.0092,739.0564,721.6134,723.249,38801.0
2023-07-28 09:40:00,725.0,731.08,724.7,731.08,9980.0,723.0496,729.1132,722.7504,729.1132,9980.0
2023-07-28 09:50:00,731.29,734.87,730.88,733.73,8519.0,729.3226,732.893,728.9137,731.7561,8519.0
2023-07-28 10:00:00,734.74,735.62,731.41,735.42,27192.0,732.7634,733.641,729.4423,733.4415,27192.0
2023-07-28 10:10:00,735.42,737.2,734.38,736.27,16277.0,733.4415,735.2167,732.4043,734.2892,16277.0
2023-07-28 10:20:00,736.64,738.38,736.64,738.13,5550.0,734.6582,736.3936,734.6582,736.1442,5550.0
2023-07-28 10:30:00,738.68,739.86,736.7,737.49,14021.0,736.6928,737.8696,734.7181,735.506,14021.0
2023-07-28 10:40:00,737.51,739.44,736.85,739.37,3192.0,735.5259,737.4507,734.8677,737.3809,3192.0
2023-07-28 10:50:00,739.53,740.05,739.25,739.92,4023.0,737.5405,738.0591,737.2612,737.9294,4023.0
2023-07-28 11:00:00,740.08,742.0,739.69,741.99,6304.0,738.089,740.0038,737.7,739.9938,6304.0
2023-07-28 11:10:00,741.88,742.92,741.32,742.27,4004.0,739.8841,740.9213,739.3257,740.2731,4004.0
2023-07-28 11:20:00,742.54,744.36,742.49,743.96,2998.0,740.5424,742.3575,740.4925,741.9585,2998.0
2023-07-28 11:30:00,744.26,745.0,743.33,743.55,3719.0,742.2577,742.9958,741.3302,741.5497,3719.0
2023-07-28 11:40:00,743.95,745.22,743.56,743.56,2909.0,741.9486,743.2152,741.5596,741.5596,2909.0
2023-07-28 11:50:00,743.98,746.54,742.98,746.05,5500.0,741.9785,744.5316,740.9812,744.0429,5500.0
2023-07-28 12:00:00,745.83,745.83,745.02,745.27,1269.0,743.8235,743.8235,743.0157,743.265,1269.0
2023-07-28 12:10:00,745.85,746.57,745.5,745.53,3271.0,743.8435,744.5615,743.4944,743.5243,3271.0
2023-07-28 12:20:00,746.1,746.82,746.04,746.79,2100.0,744.0928,744.8109,744.033,744.7809,2100.0
2023-07-28 12:30:00,746.79,748.06,745.83,745.83,9081.0,744.7809,746.0475,743.8235,743.8235,9081.0
2023-07-28 12:40:00,745.74,746.49,745.74,746.2,1200.0,743.7338,744.4817,743.7338,744.1925,1200.0
2023-07-28 12:50:00,746.51,746.94,745.98,746.29,1344.0,744.5017,744.9305,743.9731,744.2823,1344.0
2023-07-28 13:00:00,745.75,746.64,745.64,745.64,1628.0,743.7437,744.6313,743.634,743.634,1628.0
2023-07-28 13:10:00,745.89,746.16,744.47,744.93,4866.0,743.8834,744.1526,742.4672,742.9259,4866.0
2023-07-28 13:20:00,744.48,744.92,743.49,744.38,2833.0,742.4771,742.916,741.4898,742.3774,2833.0
2023-07-28 13:30:00,744.38,744.66,743.04,744.27,3303.0,742.3774,742.6567,741.041,742.2677,3303.0
2023-07-28 13:40:00,744.52,744.88,743.59,744.88,2400.0,742.517,742.8761,741.5895,742.8761,2400.0
2023-07-28 13:50:00,745.13,745.72,744.54,744.54,7358.0,743.1254,743.7138,742.537,742.537,7358.0
2023-07-28 14:00:00,744.52,745.05,743.72,745.05,3785.0,742.517,743.0456,741.7192,743.0456,3785.0
2023-07-28 14:10:00,744.64,744.71,744.27,744.45,8100.0,742.6367,742.7065,742.2677,742.4472,8100.0
2023-07-28 14:20:00,744.49,746.42,744.48,746.42,3157.0,742.4871,744.4119,742.4771,744.4119,3157.0
2023-07-28 14:30:00,746.35,746.9,746.04,746.44,4296.0,744.3421,744.8906,744.033,744.4319,4296.0
2023-07-28 14:40:00,746.6,747.68,746.59,747.05,5856.0,744.5914,745.6685,744.5815,745.0402,5856.0
2023-07-28 14:50:00,747.04,747.4,746.44,747.4,6352.0,745.0303,745.3893,744.4319,745.3893,6352.0
2023-07-28 15:00:00,747.41,748.4,746.92,747.68,5137.0,745.3993,746.3866,744.9106,745.6685,5137.0
2023-07-28 15:10:00,747.61,748.68,747.61,748.04,7028.0,745.5987,746.6659,745.5987,746.0276,7028.0
2023-07-28 15:20:00,747.98,748.1,747.22,747.67,7844.0,745.9677,746.0874,745.2098,745.6586,7844.0
2023-07-28 15:30:00,747.44,747.68,746.23,746.3,8114.0,745.4292,745.6685,744.2224,744.2923,8114.0
2023-07-28 15:40:00,746.51,746.73,745.59,746.61,10206.0,744.5017,744.7211,743.5842,744.6014,10206.0
2023-07-28 15:50:00,746.58,748.0,745.26,746.01,35099.0,744.5715,745.9877,743.2551,744.003,35099.0
2023-07-31 09:30:00,745.47,745.47,742.15,745.25,6908.0,743.4645,743.4645,740.1534,743.2451,6908.0
2023-07-31 09:40:00,744.33,744.85,741.62,741.62,2048.0,742.3276,742.8462,739.6248,739.6248,2048.0
2023-07-31 09:50:00,743.26,743.98,739.39,740.39,4980.0,741.2604,741.9785,737.4008,738.3982,4980.0
2023-07-31 10:00:00,740.29,743.12,739.76,741.93,7937.0,738.2984,741.1208,737.7698,739.934,7937.0
2023-07-31 10:10:00,741.87,742.05,739.13,740.01,8237.0,739.8742,740.0537,737.1415,738.0192,8237.0
2023-07-31 10:20:00,740.0,741.19,739.45,741.03,6475.0,738.0092,739.196,737.4607,739.0364,6475.0
2023-07-31 10:30:00,740.84,741.46,740.13,740.82,6273.0,738.8469,739.4653,738.1389,738.827,6273.0
2023-07-31 10:40:00,740.58,740.58,738.92,739.86,9938.0,738.5876,738.5876,736.9321,737.8696,9938.0
2023-07-31 10:50:00,740.38,740.38,738.61,738.94,3224.0,738.3882,738.3882,736.6229,736.9521,3224.0
2023-07-31 11:00:00,738.96,739.37,738.42,738.72,2800.0,736.972,737.3809,736.4335,736.7326,2800.0
2023-07-31 11:10:00,738.1,738.96,736.14,736.38,4104.0,736.1143,736.972,734.1596,734.3989,4104.0
2023-07-31 11:20:00,736.38,736.9,734.84,736.35,6100.0,734.3989,734.9175,732.8631,734.369,6100.0
2023-07-31 11:30:00,736.91,737.84,736.24,737.84,2963.0,734.9275,735.855,734.2593,735.855,2963.0
2023-07-31 11:40:00,737.96,738.06,737.3,737.33,1945.0,735.9747,736.0744,735.3165,735.3464,1945.0
2023-07-31 11:50:00,737.22,737.22,736.54,736.57,1367.0,735.2367,735.2367,734.5585,734.5884,1367.0
2023-07-31 12:00:00,736.9,737.57,736.9,737.57,2667.0,734.9175,735.5857,734.9175,735.5857,2667.0
2023-07-31 12:10:00,737.33,738.04,737.29,737.52,2092.0,735.3464,736.0545,735.3065,735.5359,2092.0
2023-07-31 12:20:00,738.37,739.72,738.17,739.72,2300.0,736.3836,737.73,736.1841,737.73,2300.0
2023-07-31 12:30:00,739.72,739.72,738.46,739.15,2160.0,737.73,737.73,736.4733,737.1615,2160.0
2023-07-31 12:40:00,739.46,740.13,738.77,739.35,2980.0,737.4707,738.1389,736.7825,737.361,2980.0
2023-07-31 12:50:00,739.3,739.7,739.09,739.09,1000.0,737.3111,737.71,737.1017,737.1017,1000.0
2023-07-31 13:00:00,738.72,739.04,737.15,737.45,6200.0,736.7326,737.0518,735.1669,735.4661,6200.0
2023-07-31 13:10:00,737.93,737.95,737.48,737.61,1375.0,735.9448,735.9647,735.496,735.6256,1375.0
2023-07-31 13:20:00,737.93,738.8,737.78,738.65,1100.0,735.9448,736.8124,735.7952,736.6628,1100.0
2023-07-31 13:30:00,738.6,738.67,738.28,738.67,1300.0,736.613,736.6828,736.2938,736.6828,1300.0
2023-07-31 13:40:00,738.45,739.67,738.45,739.67,3100.0,736.4634,737.6801,736.4634,737.6801,3100.0
2023-07-31 13:50:00,739.12,739.12,737.67,738.01,2650.0,737.1316,737.1316,735.6855,736.0246,2650.0
2023-07-31 14:00:00,737.78,738.88,737.7,738.39,2385.0,735.7952,736.8922,735.7154,736.4035,2385.0
2023-07-31 14:10:00,738.47,738.49,737.26,737.55,3000.0,736.4833,736.5033,735.2766,735.5658,3000.0
2023-07-31 14:20:00,737.55,738.26,737.54,737.6,3523.0,735.5658,736.2739,735.5558,735.6157,3523.0
2023-07-31 14:30:00,737.76,737.78,737.3,737.58,1400.0,735.7752,735.7952,735.3165,735.5957,1400.0
2023-07-31 14:40:00,737.68,738.83,737.67,738.83,1621.0,735.6954,736.8423,735.6855,736.8423,1621.0
2023-07-31 14:50:00,738.83,739.65,738.82,739.57,2409.0,736.8423,737.6601,736.8324,737.5804,2409.0
2023-07-31 15:00:00,739.63,740.01,739.52,739.63,3874.0,737.6402,738.0192,737.5305,737.6402,3874.0
2023-07-31 15:10:00,739.58,740.73,739.57,740.1,4000.0,737.5903,738.7372,737.5804,738.1089,4000.0
2023-07-31 15:20:00,740.42,740.61,739.98,740.26,4139.0,738.4281,738.6176,737.9893,738.2685,4139.0
2023-07-31 15:30:00,740.3,740.99,740.3,740.42,5719.0,738.3084,738.9965,738.3084,738.4281,5719.0
2023-07-31 15:40:00,740.22,740.49,739.78,740.04,6569.0,738.2286,738.4979,737.7898,738.0491,6569.0
2023-07-31 15:50:00,740.25,742.45,740.16,742.24,28520.0,738.2585,740.4526,738.1688,740.2432,28520.0
2023-08-01 09:30:00,744.66,744.66,741.04,741.3,7165.0,742.6567,742.6567,739.0464,739.3057,7165.0
2023-08-01 09:40:00,741.29,741.29,739.59,739.59,2640.0,739.2957,739.2957,737.6003,737.6003,2640.0
2023-08-01 09:50:00,738.89,740.61,738.53,740.59,2996.0,736.9022,738.6176,736.5432,738.5976,2996.0
2023-08-01 10:00:00,740.5,742.03,738.91,738.92,3808.0,738.5079,740.0337,736.9221,736.9321,3808.0
2023-08-01 10:10:00,738.48,738.54,734.64,735.61,3868.0,736.4933,736.5531,732.6636,733.631,3868.0
2023-08-01 10:20:00,735.81,737.53,735.81,736.17,2232.0,733.8305,735.5458,733.8305,734.1895,2232.0
2023-08-01 10:30:00,736.89,737.77,736.71,737.77,4103.0,734.9076,735.7852,734.7281,735.7852,4103.0
2023-08-01 10:40:00,738.12,739.0,737.1,738.58,2349.0,736.1343,737.0119,735.117,736.593,2349.0
2023-08-01 10:50:00,738.39,739.27,737.2,737.94,5157.0,736.4035,737.2812,735.2167,735.9547,5157.0
2023-08-01 11:00:00,737.13,738.0,736.47,736.9,2973.0,735.1469,736.0146,734.4887,734.9175,2973.0
2023-08-01 11:10:00,736.15,736.88,736.0,736.07,2950.0,734.1696,734.8976,734.02,734.0898,2950.0
2023-08-01 11:20:00,736.38,736.39,734.44,734.44,2933.0,734.3989,734.4089,732.4642,732.4642,2933.0
2023-08-01 11:30:00,734.9,735.09,733.8,734.7,2846.0,732.9229,733.1124,731.8259,732.7235,2846.0
2023-08-01 11:40:00,734.12,734.15,733.38,734.02,3634.0,732.145,732.1749,731.407,732.0453,3634.0
2023-08-01 11:50:00,734.27,735.65,734.14,734.64,2929.0,732.2946,733.6709,732.165,732.6636,2929.0
2023-08-01 12:00:00,734.81,735.38,734.32,734.35,2025.0,732.8332,733.4016,732.3445,732.3744,2025.0
2023-08-01 12:10:00,735.14,735.14,733.68,733.68,905.0,733.1623,733.1623,731.7062,731.7062,905.0
2023-08-01 12:20:00,733.32,733.48,732.45,733.48,4865.0,731.3472,731.5067,730.4795,731.5067,4865.0
2023-08-01 12:30:00,732.94,735.0,732.94,734.95,1650.0,730.9682,733.0227,730.9682,732.9728,1650.0
2023-08-01 12:40:00,734.48,735.0,734.33,734.33,2585.0,732.5041,733.0227,732.3545,732.3545,2585.0
2023-08-01 12:50:00,734.19,735.06,734.08,734.99,2997.0,732.2148,733.0825,732.1051,733.0127,2997.0
2023-08-01 13:00:00,735.01,735.92,734.11,735.92,1900.0,733.0326,733.9402,732.135,733.9402,1900.0
2023-08-01 13:10:00,735.63,736.05,735.63,735.64,2137.0,733.651,734.0698,733.651,733.6609,2137.0
2023-08-01 13:20:00,735.78,735.89,735.31,735.32,3816.0,733.8006,733.9103,733.3318,733.3418,3816.0
2023-08-01 13:30:00,735.57,735.72,734.23,734.23,2442.0,733.5911,733.7407,732.2547,732.2547,2442.0
2023-08-01 13:40:00,734.2,734.88,733.99,734.64,1730.0,732.2248,732.903,732.0154,732.6636,1730.0
2023-08-01 13:50:00,734.26,736.22,734.26,736.22,2755.0,732.2846,734.2394,732.2846,734.2394,2755.0
2023-08-01 14:00:00,735.58,736.56,735.5,736.56,2467.0,733.6011,734.5785,733.5213,734.5785,2467.0
2023-08-01 14:10:00,736.56,737.29,736.55,737.25,1200.0,734.5785,735.3065,734.5685,735.2666,1200.0
2023-08-01 14:20:00,736.91,736.91,735.73,735.88,2000.0,734.9275,734.9275,733.7507,733.9003,2000.0
2023-08-01 14:30:00,735.7,736.88,735.37,736.87,3919.0,733.7208,734.8976,733.3917,734.8876,3919.0
2023-08-01 14:40:00,736.57,737.38,736.18,737.36,2395.0,734.5884,735.3963,734.1995,735.3763,2395.0
2023-08-01 14:50:00,736.98,736.98,735.17,735.33,4800.0,734.9973,734.9973,733.1922,733.3518,4800.0
2023-08-01 15:00:00,735.21,736.14,734.85,736.14,3112.0,733.2321,734.1596,732.8731,734.1596,3112.0
2023-08-01 15:10:00,736.07,737.34,735.67,737.34,5252.0,734.0898,735.3564,733.6909,735.3564,5252.0
2023-08-01 15:20:00,736.81,737.34,736.28,737.0,4647.0,734.8278,735.3564,734.2992,735.0173,4647.0
2023-08-01 15:30:00,737.07,738.04,737.07,737.86,4979.0,735.0871,736.0545,735.0871,735.875,4979.0
2023-08-01 15:40:00,737.98,738.22,737.36,738.22,2068.0,735.9946,736.234,735.3763,736.234,2068.0
2023-08-01 15:50:00,738.4,739.46,738.39,738.87,11183.0,736.4135,737.4707,736.4035,736.8822,11183.0
2023-08-02 09:30:00,740.72,744.78,739.24,741.6,9104.0,738.7273,742.7763,737.2512,739.6049,9104.0
2023-08-02 09:40:00,741.71,742.09,737.19,738.72,2828.0,739.7146,740.0936,735.2068,736.7326,2828.0
2023-08-02 09:50:00,738.59,740.98,738.16,740.45,1959.0,736.603,738.9866,736.1742,738.458,1959.0
2023-08-02 10:00:00,739.37,740.89,737.42,738.46,6639.0,737.3809,738.8968,735.4361,736.4733,6639.0
2023-08-02 10:10:00,738.28,738.28,735.15,737.11,2659.0,736.2938,736.2938,733.1723,735.127,2659.0
2023-08-02 10:20:00,736.04,736.04,732.15,734.04,3781.0,734.0599,734.0599,730.1803,732.0652,3781.0
2023-08-02 10:30:00,734.04,735.11,733.76,734.75,2327.0,732.0652,733.1324,731.786,732.7733,2327.0
2023-08-02 10:40:00,734.54,735.15,733.72,735.08,1781.0,732.5639,733.1723,731.7461,733.1024,1781.0
2023-08-02 10:50:00,734.98,734.98,731.64,732.69,10350.0,733.0027,733.0027,729.6717,730.7189,10350.0
2023-08-02 11:00:00,733.45,733.67,731.89,733.64,5265.0,731.4768,731.6962,729.921,731.6663,5265.0
2023-08-02 11:10:00,733.48,734.5,733.47,734.03,5033.0,731.5067,732.524,731.4968,732.0553,5033.0
2023-08-02 11:20:00,734.06,738.0,733.79,738.0,7029.0,732.0852,736.0146,731.8159,736.0146,7029.0
2023-08-02 11:30:00,738.2,739.17,738.18,738.3,2318.0,736.214,737.1814,736.1941,736.3138,2318.0
2023-08-02 11:40:00,737.07,737.55,736.64,737.5,1757.0,735.0871,735.5658,734.6582,735.5159,1757.0
2023-08-02 11:50:00,737.51,737.51,735.95,737.2,3322.0,735.5259,735.5259,733.9701,735.2167,3322.0
2023-08-02 12:00:00,738.17,738.46,736.8,738.39,5773.0,736.1841,736.4733,734.8178,736.4035,5773.0
2023-08-02 12:10:00,738.44,741.0,738.44,739.86,9173.0,736.4534,739.0065,736.4534,737.8696,9173.0
2023-08-02 12:20:00,739.72,740.52,739.54,739.56,7000.0,737.73,738.5278,737.5504,737.5704,7000.0
2023-08-02 12:30:00,739.41,740.96,739.27,740.76,4211.0,737.4208,738.9666,737.2812,738.7672,4211.0
2023-08-02 12:40:00,740.03,740.03,736.9,737.05,1800.0,738.0391,738.0391,734.9175,735.0671,1800.0
2023-08-02 12:50:00,737.39,737.39,735.35,735.51,5383.0,735.4062,735.4062,733.3717,733.5313,5383.0
2023-08-02 13:00:00,735.5,735.91,734.95,734.95,1800.0,733.5213,733.9302,732.9728,732.9728,1800.0
2023-08-02 13:10:00,734.65,734.95,733.42,733.44,3120.0,732.6736,732.9728,731.4469,731.4669,3120.0
2023-08-02 13:20:00,733.19,733.49,730.54,732.5,17941.0,731.2175,731.5167,728.5747,730.5294,17941.0
2023-08-02 13:30:00,732.64,733.04,731.76,731.85,6385.0,730.669,731.0679,729.7914,729.8811,6385.0
2023-08-02 13:40:00,731.94,731.94,729.49,730.08,6250.0,729.9709,729.9709,727.5275,728.1159,6250.0
2023-08-02 13:50:00,730.81,730.81,728.95,729.5,5847.0,728.8439,728.8439,726.9889,727.5375,5847.0
2023-08-02 14:00:00,729.17,730.25,727.7,727.7,4123.0,727.2083,728.2854,725.7423,725.7423,4123.0
2023-08-02 14:10:00,727.56,728.13,726.78,727.13,7997.0,725.6027,726.1711,724.8248,725.1738,7997.0
2023-08-02 14:20:00,727.09,727.31,726.11,726.3,6552.0,725.1339,725.3533,724.1566,724.3461,6552.0
2023-08-02 14:30:00,726.54,728.1,726.47,728.0,3880.0,724.5854,726.1412,724.5156,726.0415,3880.0
2023-08-02 14:40:00,728.35,729.43,728.28,729.43,5650.0,726.3905,727.4676,726.3207,727.4676,5650.0
2023-08-02 14:50:00,729.42,729.8,728.35,728.87,10821.0,727.4577,727.8366,726.3905,726.9091,10821.0
2023-08-02 15:00:00,729.0,729.19,728.32,728.66,6300.0,727.0388,727.2283,726.3606,726.6997,6300.0
2023-08-02 15:10:00,728.87,729.23,727.69,729.23,8739.0,726.9091,727.2682,725.7323,727.2682,8739.0
2023-08-02 15:20:00,729.07,729.58,727.75,729.31,8185.0,727.1086,727.6172,725.7922,727.348,8185.0
2023-08-02 15:30:00,729.5,730.91,729.26,730.9,8057.0,727.5375,728.9437,727.2981,728.9337,8057.0
2023-08-02 15:40:00,730.87,731.27,729.64,729.82,12432.0,728.9038,729.3027,727.6771,727.8566,12432.0
2023-08-02 15:50:00,729.62,732.68,729.55,731.96,34214.0,727.6571,730.7089,727.5873,729.9908,34214.0
2023-08-03 09:30:00,763.01,780.0,759.15,772.65,58918.0,760.9573,777.9016,757.1077,770.5714,58918.0
2023-08-03 09:40:00,772.21,772.64,762.51,766.04,36590.0,770.1325,770.5614,760.4586,763.9791,36590.0
2023-08-03 09:50:00,766.04,771.48,764.34,771.46,18881.0,763.9791,769.4045,762.2837,769.3846,18881.0
2023-08-03 10:00:00,771.46,772.42,768.61,769.96,19943.0,769.3846,770.342,766.5422,767.8886,19943.0
2023-08-03 10:10:00,770.0,770.01,764.7,765.83,11191.0,767.9285,767.9385,762.6428,763.7697,11191.0
2023-08-03 10:20:00,766.41,769.88,765.61,768.1,10071.0,764.3482,767.8088,763.5503,766.0336,10071.0
2023-08-03 10:30:00,768.96,773.35,768.95,773.35,12213.0,766.8913,771.2695,766.8813,771.2695,12213.0
2023-08-03 10:40:00,774.36,778.65,773.44,778.53,20541.0,772.2768,776.5552,771.3592,776.4355,20541.0
2023-08-03 10:50:00,777.17,780.0,775.15,779.98,24472.0,775.0792,777.9016,773.0646,777.8816,24472.0
2023-08-03 11:00:00,779.51,779.95,776.5,778.75,9663.0,777.4129,777.8517,774.411,776.655,9663.0
2023-08-03 11:10:00,779.46,780.08,776.8,780.08,9550.0,777.363,777.9814,774.7102,777.9814,9550.0
2023-08-03 11:20:00,780.43,781.5,778.41,780.27,13819.0,778.3304,779.3976,776.3159,778.1709,13819.0
2023-08-03 11:30:00,780.75,781.32,778.82,779.63,8623.0,778.6496,779.218,776.7248,777.5326,8623.0
2023-08-03 11:40:00,779.12,781.98,778.38,781.52,9946.0,777.024,779.8763,776.2859,779.4175,9946.0
2023-08-03 11:50:00,781.14,784.0,780.92,784.0,10658.0,779.0385,781.8908,778.8191,781.8908,10658.0
2023-08-03 12:00:00,784.0,786.96,783.46,786.93,25910.0,781.8908,784.8429,781.3523,784.8129,25910.0
2023-08-03 12:10:00,786.74,786.98,784.01,786.9,17227.0,784.6235,784.8628,781.9008,784.783,17227.0
2023-08-03 12:20:00,786.63,787.84,785.43,787.26,11823.0,784.5138,785.7205,783.317,785.1421,11823.0
2023-08-03 12:30:00,787.19,787.38,783.58,783.59,5119.0,785.0722,785.2617,781.472,781.4819,5119.0
2023-08-03 12:40:00,783.2,785.73,782.91,783.53,5115.0,781.093,783.6162,780.8038,781.4221,5115.0
2023-08-03 12:50:00,783.63,783.65,779.21,780.0,11674.0,781.5218,781.5418,777.1137,777.9016,11674.0
2023-08-03 13:00:00,780.01,780.01,777.75,778.23,5388.0,777.9116,777.9116,775.6576,776.1364,5388.0
2023-08-03 13:10:00,777.96,779.55,777.49,778.58,6518.0,775.8671,777.4528,775.3983,776.4854,6518.0
2023-08-03 13:20:00,778.59,779.33,777.98,777.98,5433.0,776.4954,777.2334,775.887,775.887,5433.0
2023-08-03 13:30:00,778.87,779.09,777.34,778.32,5230.0,776.7746,776.994,775.2487,776.2261,5230.0
2023-08-03 13:40:00,778.05,779.39,777.47,779.19,4824.0,775.9568,777.2932,775.3784,777.0938,4824.0
2023-08-03 13:50:00,778.94,779.18,777.74,778.35,5237.0,776.8444,777.0838,775.6477,776.256,5237.0
2023-08-03 14:00:00,778.37,781.5,778.37,779.86,5033.0,776.276,779.3976,776.276,777.762,5033.0
2023-08-03 14:10:00,779.47,779.73,778.26,778.55,2900.0,777.373,777.6323,776.1663,776.4555,2900.0
2023-08-03 14:20:00,778.27,780.62,778.27,778.99,5581.0,776.1762,778.5199,776.1762,776.8943,5581.0
2023-08-03 14:30:00,778.94,779.08,777.57,777.57,2531.0,776.8444,776.9841,775.4781,775.4781,2531.0
2023-08-03 14:40:00,777.66,777.66,776.51,776.73,2579.0,775.5679,775.5679,774.421,774.6404,2579.0
2023-08-03 14:50:00,776.94,777.02,775.27,775.75,6438.0,774.8498,774.9296,773.1843,773.663,6438.0
2023-08-03 15:00:00,775.43,775.44,773.88,774.24,9210.0,773.3439,773.3539,771.7981,772.1571,9210.0
2023-08-03 15:10:00,774.52,775.05,773.39,774.74,5232.0,772.4363,772.9649,771.3094,772.6557,5232.0
2023-08-03 15:20:00,774.75,775.04,772.8,772.91,10555.0,772.6657,772.9549,770.721,770.8307,10555.0
2023-08-03 15:30:00,772.91,773.71,771.6,772.03,9586.0,770.8307,771.6285,769.5242,769.953,9586.0
2023-08-03 15:40:00,771.84,773.22,771.52,772.21,10911.0,769.7635,771.1398,769.4444,770.1325,10911.0
2023-08-03 15:50:00,772.35,772.7,769.96,771.46,44019.0,770.2722,770.6212,767.8886,769.3846,44019.0
2023-08-04 09:30:00,775.74,784.83,775.34,777.83,18706.0,773.6531,782.7186,773.2541,775.7374,18706.0
2023-08-04 09:40:00,775.01,776.79,773.33,773.8,4067.0,772.925,774.7002,771.2495,771.7183,4067.0
2023-08-04 09:50:00,773.93,775.13,771.42,775.06,3257.0,771.8479,773.0447,769.3447,772.9749,3257.0
2023-08-04 10:00:00,775.13,775.13,770.02,770.45,8614.0,773.0447,773.0447,767.9484,768.3773,8614.0
2023-08-04 10:10:00,770.46,770.47,766.9,767.82,10725.0,768.3873,768.3972,764.8368,765.7544,10725.0
2023-08-04 10:20:00,768.51,773.92,768.51,773.92,4199.0,766.4425,771.8379,766.4425,771.8379,4199.0
2023-08-04 10:30:00,773.01,773.69,771.33,771.87,4084.0,770.9304,771.6086,769.2549,769.7935,4084.0
2023-08-04 10:40:00,772.24,772.39,769.54,769.73,5072.0,770.1625,770.3121,767.4697,767.6592,5072.0
2023-08-04 10:50:00,770.15,771.16,770.0,770.82,2434.0,768.0781,769.0854,767.9285,768.7463,2434.0
2023-08-04 11:00:00,768.85,769.8,768.61,769.09,1899.0,766.7816,767.729,766.5422,767.0209,1899.0
2023-08-04 11:10:00,768.5,769.76,767.96,768.95,2700.0,766.4325,767.6891,765.894,766.8813,2700.0
2023-08-04 11:20:00,769.38,769.76,768.41,769.21,2051.0,767.3102,767.6891,766.3428,767.1406,2051.0
2023-08-04 11:30:00,770.0,771.96,770.0,771.23,1900.0,767.9285,769.8832,767.9285,769.1552,1900.0
2023-08-04 11:40:00,771.17,772.72,770.49,772.06,2200.0,769.0953,770.6412,768.4172,769.983,2200.0
2023-08-04 11:50:00,772.15,773.39,771.15,773.39,3501.0,770.0727,771.3094,769.0754,771.3094,3501.0
2023-08-04 12:00:00,773.88,774.36,773.6,773.99,2000.0,771.7981,772.2768,771.5188,771.9078,2000.0
2023-08-04 12:10:00,774.28,774.28,772.65,773.34,2400.0,772.197,772.197,770.5714,771.2595,2400.0
2023-08-04 12:20:00,773.58,775.76,773.24,775.42,4349.0,771.4989,773.673,771.1598,773.3339,4349.0
2023-08-04 12:30:00,776.25,776.25,774.46,775.61,2675.0,774.1617,774.1617,772.3765,773.5234,2675.0
2023-08-04 12:40:00,775.63,777.87,775.63,776.66,7055.0,773.5433,775.7773,773.5433,774.5706,7055.0
2023-08-04 12:50:00,776.92,776.93,776.31,776.49,1950.0,774.8299,774.8399,774.2215,774.401,1950.0
2023-08-04 13:00:00,775.93,776.08,773.42,774.56,2760.0,773.8425,773.9921,771.3393,772.4762,2760.0
2023-08-04 13:10:00,773.99,775.61,773.99,774.83,1800.0,771.9078,773.5234,771.9078,772.7455,1800.0
2023-08-04 13:20:00,774.9,776.27,774.76,775.28,3075.0,772.8153,774.1816,772.6757,773.1943,3075.0
2023-08-04 13:30:00,775.38,776.5,774.94,775.32,2885.0,773.294,774.411,772.8552,773.2342,2885.0
2023-08-04 13:40:00,775.91,776.97,775.87,776.62,3884.0,773.8226,774.8797,773.7827,774.5307,3884.0
2023-08-04 13:50:00,776.2,776.66,774.59,774.6,5871.0,774.1118,774.5706,772.5061,772.5161,5871.0
2023-08-04 14:00:00,774.0,774.0,770.33,770.33,1565.0,771.9177,771.9177,768.2576,768.2576,1565.0
2023-08-04 14:10:00,769.84,771.04,769.26,769.26,1907.0,767.7689,768.9657,767.1905,767.1905,1907.0
2023-08-04 14:20:00,769.16,770.52,768.64,768.87,7575.0,767.0908,768.4471,766.5722,766.8015,7575.0
2023-08-04 14:30:00,768.57,768.73,767.97,768.68,2850.0,766.5023,766.6619,765.904,766.612,2850.0
2023-08-04 14:40:00,768.54,769.77,767.79,769.77,9808.0,766.4724,767.6991,765.7244,767.6991,9808.0
2023-08-04 14:50:00,770.18,771.61,769.77,770.93,4117.0,768.108,769.5342,767.6991,768.856,4117.0
2023-08-04 15:00:00,771.05,771.62,769.83,769.83,2700.0,768.9757,769.5441,767.759,767.759,2700.0
2023-08-04 15:10:00,769.94,771.35,768.86,769.0,9501.0,767.8687,769.2749,766.7916,766.9312,9501.0
2023-08-04 15:20:00,768.62,769.55,767.5,767.5,3234.0,766.5522,767.4797,765.4352,765.4352,3234.0
2023-08-04 15:30:00,767.79,769.48,767.64,767.74,7114.0,765.7244,767.4099,765.5748,765.6746,7114.0
2023-08-04 15:40:00,767.46,768.52,767.11,767.5,9197.0,765.3953,766.4525,765.0463,765.4352,9197.0
2023-08-04 15:50:00,767.0,767.32,765.06,766.75,42400.0,764.9366,765.2557,763.0018,764.6872,42400.0
2023-08-07 09:30:00,768.62,770.86,766.37,766.37,10030.0,766.5522,768.7862,764.3083,764.3083,10030.0
2023-08-07 09:40:00,766.43,769.94,765.28,769.02,4424.0,764.3681,767.8687,763.2212,766.9511,4424.0
2023-08-07 09:50:00,768.94,773.98,768.93,773.22,12369.0,766.8713,771.8978,766.8614,771.1398,12369.0
2023-08-07 10:00:00,773.24,776.71,772.27,774.95,5933.0,771.1598,774.6204,770.1924,772.8652,5933.0
2023-08-07 10:10:00,774.95,776.21,774.95,775.68,5580.0,772.8652,774.1218,772.8652,773.5932,5580.0
2023-08-07 10:20:00,776.25,779.01,776.25,778.74,7354.0,774.1617,776.9143,774.1617,776.645,7354.0
2023-08-07 10:30:00,779.35,780.74,778.76,779.24,6097.0,777.2533,778.6396,776.6649,777.1436,6097.0
2023-08-07 10:40:00,779.33,779.44,776.17,777.3,13480.0,777.2334,777.3431,774.0819,775.2089,13480.0
2023-08-07 10:50:00,777.43,778.58,777.35,778.53,5160.0,775.3385,776.4854,775.2587,776.4355,5160.0
2023-08-07 11:00:00,778.53,778.93,777.45,777.73,3404.0,776.4355,776.8345,775.3585,775.6377,3404.0
2023-08-07 11:10:00,778.19,780.77,777.55,780.76,12011.0,776.0965,778.6695,775.4582,778.6595,12011.0
2023-08-07 11:20:00,780.38,782.0,780.36,781.94,2890.0,778.2806,779.8962,778.2606,779.8364,2890.0
2023-08-07 11:30:00,782.27,782.27,780.98,781.52,1900.0,780.1655,780.1655,778.879,779.4175,1900.0
2023-08-07 11:40:00,781.31,781.31,780.34,781.04,2467.0,779.2081,779.2081,778.2407,778.9388,2467.0
2023-08-07 11:50:00,781.43,781.48,780.4,780.4,3605.0,779.3277,779.3776,778.3005,778.3005,3605.0
2023-08-07 12:00:00,780.12,781.0,779.3,780.99,2459.0,778.0213,778.8989,777.2035,778.8889,2459.0
2023-08-07 12:10:00,780.17,780.17,779.68,779.68,600.0,778.0711,778.0711,777.5825,777.5825,600.0
2023-08-07 12:20:00,779.49,780.36,779.12,779.89,1515.0,777.393,778.2606,777.024,777.7919,1515.0
2023-08-07 12:30:00,779.58,779.99,779.58,779.63,1117.0,777.4827,777.8916,777.4827,777.5326,1117.0
2023-08-07 12:40:00,779.29,779.62,778.7,779.4,3524.0,777.1935,777.5226,776.6051,777.3032,3524.0
2023-08-07 12:50:00,779.96,780.46,779.36,780.32,2529.0,777.8617,778.3604,777.2633,778.2207,2529.0
2023-08-07 13:00:00,780.36,780.36,779.21,779.41,1800.0,778.2606,778.2606,777.1137,777.3132,1800.0
2023-08-07 13:10:00,779.6,781.39,779.6,781.14,4398.0,777.5027,779.2879,777.5027,779.0385,4398.0
2023-08-07 13:20:00,781.06,781.06,780.35,780.35,2690.0,778.9587,778.9587,778.2506,778.2506,2690.0
2023-08-07 13:30:00,780.61,780.61,780.35,780.48,600.0,778.51,778.51,778.2506,778.3803,600.0
2023-08-07 13:40:00,780.48,780.7,779.71,780.25,2265.0,778.3803,778.5997,777.6124,778.1509,2265.0
2023-08-07 13:50:00,779.71,779.83,777.93,778.26,1573.0,777.6124,777.732,775.8372,776.1663,1573.0
2023-08-07 14:00:00,778.49,778.49,777.12,777.18,2000.0,776.3957,776.3957,775.0293,775.0892,2000.0
2023-08-07 14:10:00,777.13,777.86,776.65,777.24,2836.0,775.0393,775.7673,774.5606,775.149,2836.0
2023-08-07 14:20:00,777.57,778.14,776.65,777.25,2426.0,775.4781,776.0466,774.5606,775.159,2426.0
2023-08-07 14:30:00,777.23,777.86,777.04,777.74,1665.0,775.139,775.7673,774.9496,775.6477,1665.0
2023-08-07 14:40:00,777.75,777.75,776.92,777.47,1500.0,775.6576,775.6576,774.8299,775.3784,1500.0
2023-08-07 14:50:00,777.86,778.35,776.82,777.23,2879.0,775.7673,776.256,774.7301,775.139,2879.0
2023-08-07 15:00:00,777.42,777.48,776.81,776.81,2054.0,775.3285,775.3884,774.7202,774.7202,2054.0
2023-08-07 15:10:00,776.91,778.32,776.9,778.24,4604.0,774.8199,776.2261,774.8099,776.1463,4604.0
2023-08-07 15:20:00,778.59,779.84,778.59,779.46,4074.0,776.4954,777.742,776.4954,777.363,4074.0
2023-08-07 15:30:00,779.29,779.29,776.27,776.27,5694.0,777.1935,777.1935,774.1816,774.1816,5694.0
2023-08-07 15:40:00,776.66,776.84,775.61,776.24,5556.0,774.5706,774.7501,773.5234,774.1517,5556.0
2023-08-07 15:50:00,775.79,775.88,773.72,774.61,36783.0,773.7029,773.7927,771.6385,772.5261,36783.0
2023-08-08 09:30:00,775.92,777.41,774.76,776.39,7017.0,773.8326,775.3186,772.6757,774.3013,7017.0
2023-08-08 09:40:00,776.28,777.5,772.31,772.31,2608.0,774.1916,775.4083,770.2323,770.2323,2608.0
2023-08-08 09:50:00,773.0,774.17,770.84,773.33,4330.0,770.9204,772.0873,768.7662,771.2495,4330.0
2023-08-08 10:00:00,773.95,775.23,773.78,774.34,3298.0,771.8679,773.1444,771.6983,772.2568,3298.0
2023-08-08 10:10:00,774.55,774.77,771.56,771.97,4730.0,772.4663,772.6857,769.4843,769.8932,4730.0
2023-08-08 10:20:00,771.78,772.04,770.94,770.94,4328.0,769.7037,769.963,768.866,768.866,4328.0
2023-08-08 10:30:00,771.26,773.74,770.65,773.66,10628.0,769.1851,771.6584,768.5767,771.5786,10628.0
2023-08-08 10:40:00,773.36,774.17,772.5,773.81,8139.0,771.2795,772.0873,770.4218,771.7282,8139.0
2023-08-08 10:50:00,774.94,775.09,773.89,774.28,2500.0,772.8552,773.0048,771.808,772.197,2500.0
2023-08-08 11:00:00,774.87,776.59,774.52,776.59,2302.0,772.7854,774.5008,772.4363,774.5008,2302.0
2023-08-08 11:10:00,776.58,777.71,775.2,775.26,4978.0,774.4908,775.6178,773.1145,773.1743,4978.0
2023-08-08 11:20:00,776.37,776.67,775.9,775.9,1600.0,774.2814,774.5806,773.8126,773.8126,1600.0
2023-08-08 11:30:00,776.46,776.46,775.47,775.77,2610.0,774.3711,774.3711,773.3838,773.683,2610.0
2023-08-08 11:40:00,776.38,777.46,775.68,776.9,3500.0,774.2913,775.3684,773.5932,774.8099,3500.0
2023-08-08 11:50:00,776.78,778.65,776.62,778.23,2900.0,774.6903,776.5552,774.5307,776.1364,2900.0
2023-08-08 12:00:00,778.38,778.52,777.09,777.78,5131.0,776.2859,776.4256,774.9994,775.6876,5131.0
2023-08-08 12:10:00,778.28,780.31,778.05,780.31,3887.0,776.1862,778.2108,775.9568,778.2108,3887.0
2023-08-08 12:20:00,780.03,780.4,777.84,778.21,3512.0,777.9315,778.3005,775.7474,776.1164,3512.0
2023-08-08 12:30:00,777.99,778.66,777.76,778.66,1500.0,775.897,776.5652,775.6676,776.5652,1500.0
2023-08-08 12:40:00,778.58,778.58,776.71,776.92,2791.0,776.4854,776.4854,774.6204,774.8299,2791.0
2023-08-08 12:50:00,776.94,776.94,775.04,775.5,2427.0,774.8498,774.8498,772.9549,773.4137,2427.0
2023-08-08 13:00:00,775.81,776.11,775.12,775.97,3773.0,773.7229,774.0221,773.0347,773.8824,3773.0
2023-08-08 13:10:00,775.91,776.48,775.01,775.64,2629.0,773.8226,774.3911,772.925,773.5533,2629.0
2023-08-08 13:20:00,775.63,776.8,775.37,775.59,3935.0,773.5433,774.7102,773.284,773.5035,3935.0
2023-08-08 13:30:00,775.38,776.42,775.28,776.19,2113.0,773.294,774.3312,773.1943,774.1018,2113.0
2023-08-08 13:40:00,776.51,776.91,776.43,776.7,1400.0,774.421,774.8199,774.3412,774.6105,1400.0
2023-08-08 13:50:00,776.65,777.14,775.93,777.14,2398.0,774.5606,775.0493,773.8425,775.0493,2398.0
2023-08-08 14:00:00,776.74,777.24,776.47,777.06,6596.0,774.6504,775.149,774.3811,774.9695,6596.0
2023-08-08 14:10:00,776.88,777.29,776.18,777.29,2700.0,774.79,775.1989,774.0919,775.1989,2700.0
2023-08-08 14:20:00,777.31,777.59,776.68,776.89,2200.0,775.2188,775.4981,774.5905,774.8,2200.0
2023-08-08 14:30:00,776.63,777.46,776.39,777.46,1700.0,774.5407,775.3684,774.3013,775.3684,1700.0
2023-08-08 14:40:00,777.04,778.36,776.72,778.36,2611.0,774.9496,776.266,774.6304,776.266,2611.0
2023-08-08 14:50:00,778.21,779.74,778.2,779.48,2932.0,776.1164,777.6423,776.1064,777.383,2932.0
2023-08-08 15:00:00,779.02,779.76,779.02,779.53,2050.0,776.9242,777.6622,776.9242,777.4329,2050.0
2023-08-08 15:10:00,779.67,780.3,779.5,780.06,2900.0,777.5725,778.2008,777.4029,777.9614,2900.0
2023-08-08 15:20:00,779.74,780.88,779.74,780.47,6637.0,777.6423,778.7792,777.6423,778.3703,6637.0
2023-08-08 15:30:00,780.51,780.51,779.22,779.56,5788.0,778.4102,778.4102,777.1237,777.4628,5788.0
2023-08-08 15:40:00,779.28,781.14,779.26,780.6,10878.0,777.1835,779.0385,777.1636,778.5,10878.0
2023-08-08 15:50:00,780.51,781.29,779.81,780.4,22655.0,778.4102,779.1881,777.7121,778.3005,22655.0
2023-08-09 09:30:00,782.0,788.88,780.0,788.88,10536.0,779.8962,786.7577,777.9016,786.7577,10536.0
2023-08-09 09:40:00,787.81,791.16,787.76,788.01,7900.0,785.6906,789.0316,785.6407,785.89,7900.0
2023-08-09 09:50:00,786.35,788.64,785.21,787.65,4807.0,784.2345,786.5183,783.0976,785.531,4807.0
2023-08-09 10:00:00,788.95,788.95,785.88,786.79,3550.0,786.8275,786.8275,783.7658,784.6733,3550.0
2023-08-09 10:10:00,786.73,788.92,785.33,788.84,5520.0,784.6135,786.7976,783.2173,786.7178,5520.0
2023-08-09 10:20:00,788.68,789.63,788.67,789.62,1773.0,786.5582,787.5057,786.5483,787.4957,1773.0
2023-08-09 10:30:00,789.21,791.67,789.21,791.67,5900.0,787.0868,789.5402,787.0868,789.5402,5900.0
2023-08-09 10:40:00,791.95,794.79,791.57,794.47,12870.0,789.8194,792.6518,789.4405,792.3327,12870.0
2023-08-09 10:50:00,794.34,794.84,793.61,794.31,4836.0,792.203,792.7017,791.475,792.1731,4836.0
2023-08-09 11:00:00,794.57,794.69,793.08,794.19,5274.0,792.4324,792.5521,790.9464,792.0534,5274.0
2023-08-09 11:10:00,794.28,795.84,793.24,793.24,5389.0,792.1432,793.699,791.106,791.106,5389.0
2023-08-09 11:20:00,793.43,794.67,792.81,792.82,3800.0,791.2955,792.5321,790.6771,790.6871,3800.0
2023-08-09 11:30:00,791.7,793.91,791.63,792.7,5496.0,789.5701,791.7742,789.5003,790.5674,5496.0
2023-08-09 11:40:00,791.95,791.95,790.24,791.12,1710.0,789.8194,789.8194,788.114,788.9917,1710.0
2023-08-09 11:50:00,790.53,791.59,790.14,791.04,3731.0,788.4033,789.4604,788.0143,788.9119,3731.0
2023-08-09 12:00:00,791.71,791.71,789.85,789.85,2416.0,789.5801,789.5801,787.7251,787.7251,2416.0
2023-08-09 12:10:00,789.55,790.97,789.03,790.75,2500.0,787.4259,788.8421,786.9073,788.6227,2500.0
2023-08-09 12:20:00,790.89,791.33,790.09,791.16,3697.0,788.7623,789.2011,787.9644,789.0316,3697.0
2023-08-09 12:30:00,791.1,791.21,790.07,790.07,2310.0,788.9717,789.0814,787.9445,787.9445,2310.0
2023-08-09 12:40:00,790.69,791.14,789.63,790.25,1900.0,788.5628,789.0116,787.5057,788.124,1900.0
2023-08-09 12:50:00,790.8,791.67,790.6,791.67,4750.0,788.6725,789.5402,788.4731,789.5402,4750.0
2023-08-09 13:00:00,791.34,794.86,791.34,794.85,4573.0,789.2111,792.7216,789.2111,792.7116,4573.0
2023-08-09 13:10:00,795.03,795.03,793.76,794.21,2769.0,792.8912,792.8912,791.6246,792.0734,2769.0
2023-08-09 13:20:00,793.61,793.97,792.58,793.01,2726.0,791.475,791.834,790.4477,790.8766,2726.0
2023-08-09 13:30:00,792.92,792.92,791.54,792.05,3499.0,790.7868,790.7868,789.4105,789.9192,3499.0
2023-08-09 13:40:00,791.9,792.45,791.76,791.99,2500.0,789.7696,790.3181,789.63,789.8593,2500.0
2023-08-09 13:50:00,791.62,792.15,790.19,791.1,7622.0,789.4903,790.0189,788.0642,788.9717,7622.0
2023-08-09 14:00:00,790.16,790.16,788.29,788.89,1400.0,788.0343,788.0343,786.1693,786.7677,1400.0
2023-08-09 14:10:00,787.32,787.39,786.01,787.22,2351.0,785.2019,785.2717,783.8954,785.1022,2351.0
2023-08-09 14:20:00,787.98,789.32,787.79,789.05,2544.0,785.8601,787.1965,785.6706,786.9272,2544.0
2023-08-09 14:30:00,789.24,790.43,789.11,790.0,9755.0,787.1167,788.3035,786.9871,787.8747,9755.0
2023-08-09 14:40:00,788.5,789.25,788.0,789.25,1561.0,786.3787,787.1267,785.8801,787.1267,1561.0
2023-08-09 14:50:00,789.18,790.13,788.47,788.47,2184.0,787.0569,788.0043,786.3488,786.3488,2184.0
2023-08-09 15:00:00,788.46,788.9,787.03,787.03,2050.0,786.3388,786.7776,784.9127,784.9127,2050.0
2023-08-09 15:10:00,786.63,787.8,786.63,787.36,2300.0,784.5138,785.6806,784.5138,785.2418,2300.0
2023-08-09 15:20:00,787.29,787.7,786.93,787.03,2275.0,785.172,785.5809,784.8129,784.9127,2275.0
2023-08-09 15:30:00,787.0,787.31,784.58,784.66,5767.0,784.8828,785.1919,782.4693,782.5491,5767.0
2023-08-09 15:40:00,785.0,785.39,783.78,784.01,8210.0,782.8881,783.2771,781.6714,781.9008,8210.0
2023-08-09 15:50:00,783.79,786.29,783.75,785.75,21492.0,781.6814,784.1747,781.6415,783.6361,21492.0
2023-08-10 09:30:00,789.0,795.5,789.0,793.57,6336.0,786.8774,793.3599,786.8774,791.4351,6336.0
2023-08-10 09:40:00,795.28,795.69,792.13,794.96,5890.0,793.1405,793.5494,789.999,792.8213,5890.0
2023-08-10 09:50:00,794.82,795.26,793.17,795.25,4192.0,792.6817,793.1205,791.0362,793.1106,4192.0
2023-08-10 10:00:00,795.8,797.48,794.26,797.48,4946.0,793.6591,795.3346,792.1232,795.3346,4946.0
2023-08-10 10:10:00,796.59,797.93,796.59,797.05,7150.0,794.447,795.7834,794.447,794.9057,7150.0
2023-08-10 10:20:00,797.51,798.73,796.49,798.73,5046.0,795.3645,796.5812,794.3472,796.5812,5046.0
2023-08-10 10:30:00,799.0,799.44,798.26,799.1,3554.0,796.8505,797.2893,796.1125,796.9502,3554.0
2023-08-10 10:40:00,799.15,799.33,795.27,796.91,4192.0,797.0001,797.1796,793.1305,794.7661,4192.0
2023-08-10 10:50:00,796.61,797.36,796.28,797.15,3062.0,794.4669,795.2149,794.1378,795.0055,3062.0
2023-08-10 11:00:00,796.66,796.66,795.56,796.17,2200.0,794.5168,794.5168,793.4197,794.0281,2200.0
2023-08-10 11:10:00,796.22,796.67,795.89,796.18,2811.0,794.078,794.5267,793.7488,794.0381,2811.0
2023-08-10 11:20:00,796.08,798.04,795.49,798.04,4706.0,793.9383,795.8931,793.3499,795.8931,4706.0
2023-08-10 11:30:00,798.04,799.05,797.54,797.55,4749.0,795.8931,796.9003,795.3944,795.4044,4749.0
2023-08-10 11:40:00,797.89,797.89,795.74,795.81,1876.0,795.7435,795.7435,793.5992,793.6691,1876.0
2023-08-10 11:50:00,796.44,796.44,794.12,794.61,3393.0,794.2974,794.2974,791.9836,792.4723,3393.0
2023-08-10 12:00:00,794.97,795.0,794.64,795.0,1400.0,792.8313,792.8612,792.5022,792.8612,1400.0
2023-08-10 12:10:00,795.22,795.89,795.07,795.07,1729.0,793.0806,793.7488,792.931,792.931,1729.0
2023-08-10 12:20:00,795.32,795.55,792.31,793.53,2510.0,793.1804,793.4098,790.1785,791.3952,2510.0
2023-08-10 12:30:00,793.4,795.52,793.09,795.47,1929.0,791.2655,793.3798,790.9564,793.33,1929.0
2023-08-10 12:40:00,795.39,795.8,795.05,795.55,1700.0,793.2502,793.6591,792.9111,793.4098,1700.0
2023-08-10 12:50:00,795.94,796.3,794.3,794.83,2008.0,793.7987,794.1577,792.1631,792.6917,2008.0
2023-08-10 13:00:00,794.73,795.06,793.84,794.45,1609.0,792.592,792.9211,791.7044,792.3127,1609.0
2023-08-10 13:10:00,794.59,794.73,794.08,794.08,700.0,792.4523,792.592,791.9437,791.9437,700.0
2023-08-10 13:20:00,794.13,794.75,793.83,794.24,1270.0,791.9936,792.6119,791.6944,792.1033,1270.0
2023-08-10 13:30:00,794.48,794.48,793.41,793.41,3000.0,792.3426,792.3426,791.2755,791.2755,3000.0
2023-08-10 13:40:00,793.0,794.04,792.88,793.85,1900.0,790.8666,791.9038,790.7469,791.7143,1900.0
2023-08-10 13:50:00,793.84,794.91,793.01,793.34,2011.0,791.7044,792.7715,790.8766,791.2057,2011.0
2023-08-10 14:00:00,793.28,794.03,793.09,794.03,1300.0,791.1459,791.8938,790.9564,791.8938,1300.0
2023-08-10 14:10:00,794.51,795.0,793.29,794.91,6339.0,792.3726,792.8612,791.1558,792.7715,6339.0
2023-08-10 14:20:00,794.93,795.99,794.76,795.09,3984.0,792.7914,793.8486,792.6219,792.951,3984.0
2023-08-10 14:30:00,795.12,795.54,795.0,795.36,2714.0,792.9809,793.3998,792.8612,793.2203,2714.0
2023-08-10 14:40:00,795.0,795.95,794.95,795.84,3300.0,792.8612,793.8087,792.8114,793.699,3300.0
2023-08-10 14:50:00,795.82,796.56,795.82,796.44,3078.0,793.679,794.417,793.679,794.2974,3078.0
2023-08-10 15:00:00,797.0,797.22,796.0,796.12,2915.0,794.8559,795.0753,793.8585,793.9782,2915.0
2023-08-10 15:10:00,796.23,796.63,796.02,796.4,4400.0,794.0879,794.4869,793.8785,794.2575,4400.0
2023-08-10 15:20:00,796.39,797.05,794.51,795.31,7607.0,794.2475,794.9057,792.3726,793.1704,7607.0
2023-08-10 15:30:00,794.91,794.91,793.77,794.19,5473.0,792.7715,792.7715,791.6345,792.0534,5473.0
2023-08-10 15:40:00,794.02,794.68,792.78,794.34,7314.0,791.8839,792.5421,790.6472,792.203,7314.0
2023-08-10 15:50:00,794.57,794.57,792.02,793.07,18836.0,792.4324,792.4324,789.8893,790.9364,18836.0
2023-08-11 09:30:00,794.69,797.99,794.69,797.1,5292.0,792.5521,795.8432,792.5521,794.9556,5292.0
2023-08-11 09:40:00,796.04,799.0,796.04,798.7,2862.0,793.8984,796.8505,793.8984,796.5513,2862.0
2023-08-11 09:50:00,799.5,799.81,798.08,798.93,5666.0,797.3491,797.6583,795.933,796.7807,5666.0
2023-08-11 10:00:00,799.34,800.16,797.76,798.31,33911.0,797.1896,798.0074,795.6138,796.1623,33911.0
2023-08-11 10:10:00,799.23,800.59,799.19,800.28,6127.0,797.0799,798.4362,797.04,798.127,6127.0
2023-08-11 10:20:00,800.96,802.19,800.51,800.51,4272.0,798.8052,800.0319,798.3564,798.3564,4272.0
2023-08-11 10:30:00,801.61,803.26,801.61,803.26,3600.0,799.4535,801.099,799.4535,801.099,3600.0
2023-08-11 10:40:00,804.15,804.5,802.89,802.92,3567.0,801.9866,802.3357,800.73,800.7599,3567.0
2023-08-11 10:50:00,802.89,803.51,802.46,803.51,4075.0,800.73,801.3483,800.3012,801.3483,4075.0
2023-08-11 11:00:00,803.21,803.39,802.19,803.26,2100.0,801.0492,801.2287,800.0319,801.099,2100.0
2023-08-11 11:10:00,803.16,803.16,801.34,801.96,1834.0,800.9993,800.9993,799.1842,799.8025,1834.0
2023-08-11 11:20:00,801.66,802.0,800.7,801.4,8875.0,799.5033,799.8424,798.5459,799.244,8875.0
2023-08-11 11:30:00,801.06,801.59,801.05,801.59,1128.0,798.9049,799.4335,798.895,799.4335,1128.0
2023-08-11 11:40:00,801.55,802.99,801.27,802.55,1677.0,799.3936,800.8297,799.1144,800.3909,1677.0
2023-08-11 11:50:00,802.53,802.7,801.4,802.7,7826.0,800.371,800.5405,799.244,800.5405,7826.0
2023-08-11 12:00:00,803.88,804.55,803.23,804.08,15575.0,801.7173,802.3855,801.0691,801.9168,15575.0
2023-08-11 12:10:00,803.45,804.75,803.31,804.75,4041.0,801.2885,802.585,801.1489,802.585,4041.0
2023-08-11 12:20:00,804.71,804.71,803.89,804.62,4197.0,802.5451,802.5451,801.7273,802.4554,4197.0
2023-08-11 12:30:00,805.0,806.5,805.0,806.39,7069.0,802.8343,804.3303,802.8343,804.2206,7069.0
2023-08-11 12:40:00,806.4,807.6,805.69,807.49,7515.0,804.2306,805.4273,803.5225,805.3176,7515.0
2023-08-11 12:50:00,807.41,807.53,805.94,807.2,7935.0,805.2379,805.3575,803.7718,805.0284,7935.0
2023-08-11 13:00:00,807.08,807.56,807.0,807.5,3450.0,804.9087,805.3874,804.829,805.3276,3450.0
2023-08-11 13:10:00,807.7,807.74,807.26,807.28,2522.0,805.5271,805.567,805.0883,805.1082,2522.0
2023-08-11 13:20:00,807.28,809.52,807.28,809.04,5481.0,805.1082,807.3422,805.1082,806.8635,5481.0
2023-08-11 13:30:00,809.03,809.66,807.65,807.66,1300.0,806.8535,807.4818,805.4772,805.4872,1300.0
2023-08-11 13:40:00,806.69,806.99,805.92,806.13,2010.0,804.5198,804.819,803.7519,803.9613,2010.0
2023-08-11 13:50:00,805.56,806.37,805.16,805.36,5152.0,803.3928,804.2006,802.9939,803.1934,5152.0
2023-08-11 14:00:00,806.12,807.14,806.12,806.88,1897.0,803.9513,804.9686,803.9513,804.7093,1897.0
2023-08-11 14:10:00,806.17,806.17,805.26,805.64,2613.0,804.0012,804.0012,803.0936,803.4726,2613.0
2023-08-11 14:20:00,806.63,806.89,805.97,805.97,638.0,804.4599,804.7193,803.8017,803.8017,638.0
2023-08-11 14:30:00,805.78,806.51,805.75,806.19,1659.0,803.6122,804.3403,803.5823,804.0211,1659.0
2023-08-11 14:40:00,806.41,806.41,804.61,804.73,3361.0,804.2405,804.2405,802.4454,802.5651,3361.0
2023-08-11 14:50:00,804.33,805.09,803.0,804.85,18902.0,802.1661,802.9241,800.8397,802.6847,18902.0
2023-08-11 15:00:00,804.79,805.65,804.79,805.49,2831.0,802.6249,803.4826,802.6249,803.323,2831.0
2023-08-11 15:10:00,805.43,806.44,805.42,806.1,1913.0,803.2632,804.2705,803.2532,803.9314,1913.0
2023-08-11 15:20:00,805.77,806.48,805.27,806.11,3328.0,803.6023,804.3104,803.1036,803.9413,3328.0
2023-08-11 15:30:00,805.7,806.91,805.51,806.39,11391.0,803.5325,804.7392,803.343,804.2206,11391.0
2023-08-11 15:40:00,806.41,807.48,806.01,806.81,12220.0,804.2405,805.3077,803.8416,804.6395,12220.0
2023-08-11 15:50:00,806.61,807.4,806.16,807.26,37679.0,804.44,805.2279,803.9912,805.0883,37679.0
2023-08-14 09:30:00,809.86,809.86,805.73,807.18,4976.0,807.6813,807.6813,803.5624,805.0085,4976.0
2023-08-14 09:40:00,804.6,804.88,802.99,803.02,5401.0,802.4354,802.7147,800.8297,800.8597,5401.0
2023-08-14 09:50:00,803.23,804.59,803.22,804.43,5673.0,801.0691,802.4254,801.0591,802.2659,5673.0
2023-08-14 10:00:00,803.93,803.93,801.0,801.09,7294.0,801.7672,801.7672,798.8451,798.9349,7294.0
2023-08-14 10:10:00,800.8,806.18,800.8,806.18,5863.0,798.6456,804.0112,798.6456,804.0112,5863.0
2023-08-14 10:20:00,806.39,808.3,805.52,808.3,4953.0,804.2206,806.1255,803.3529,806.1255,4953.0
2023-08-14 10:30:00,808.31,809.32,806.72,806.72,3530.0,806.1354,807.1427,804.5497,804.5497,3530.0
2023-08-14 10:40:00,807.39,808.0,807.03,808.0,1332.0,805.2179,805.8263,804.8589,805.8263,1332.0
2023-08-14 10:50:00,808.09,808.67,807.66,807.69,2595.0,805.916,806.4945,805.4872,805.5171,2595.0
2023-08-14 11:00:00,808.31,808.6,807.5,807.88,2647.0,806.1354,806.4246,805.3276,805.7066,2647.0
2023-08-14 11:10:00,807.88,807.88,805.59,805.59,3379.0,805.7066,805.7066,803.4227,803.4227,3379.0
2023-08-14 11:20:00,806.44,806.79,806.3,806.79,2150.0,804.2705,804.6195,804.1308,804.6195,2150.0
2023-08-14 11:30:00,806.78,806.78,805.35,805.63,1904.0,804.6095,804.6095,803.1834,803.4626,1904.0
2023-08-14 11:40:00,805.4,806.33,804.5,804.53,5500.0,803.2333,804.1608,802.3357,802.3656,5500.0
2023-08-14 11:50:00,804.08,804.91,804.07,804.55,2686.0,801.9168,802.7446,801.9068,802.3855,2686.0
2023-08-14 12:00:00,805.29,806.79,804.61,804.61,6699.0,803.1236,804.6195,802.4454,802.4454,6699.0
2023-08-14 12:10:00,804.38,804.98,804.38,804.62,3988.0,802.216,802.8144,802.216,802.4554,3988.0
2023-08-14 12:20:00,804.89,804.96,803.67,804.76,2605.0,802.7246,802.7944,801.5079,802.595,2605.0
2023-08-14 12:30:00,804.91,806.09,804.87,805.65,2500.0,802.7446,803.9214,802.7047,803.4826,2500.0
2023-08-14 12:40:00,805.38,805.66,805.17,805.18,1000.0,803.2133,803.4926,803.0039,803.0139,1000.0
2023-08-14 12:50:00,805.49,805.99,805.39,805.66,1400.0,803.323,803.8217,803.2233,803.4926,1400.0
2023-08-14 13:00:00,805.91,806.25,805.34,806.25,2375.0,803.7419,804.081,803.1734,804.081,2375.0
2023-08-14 13:10:00,806.46,806.68,806.17,806.68,1000.0,804.2904,804.5098,804.0012,804.5098,1000.0
2023-08-14 13:20:00,806.46,806.82,806.46,806.82,500.0,804.2904,804.6494,804.2904,804.6494,500.0
2023-08-14 13:30:00,806.64,806.76,806.0,806.72,900.0,804.4699,804.5896,803.8316,804.5497,900.0
2023-08-14 13:40:00,807.17,807.27,806.13,806.13,1326.0,804.9985,805.0982,803.9613,803.9613,1326.0
2023-08-14 13:50:00,806.07,806.62,806.07,806.62,600.0,803.9015,804.45,803.9015,804.45,600.0
2023-08-14 14:00:00,806.47,806.53,805.99,806.16,1332.0,804.3004,804.3602,803.8217,803.9912,1332.0
2023-08-14 14:10:00,805.97,806.65,805.97,806.18,800.0,803.8017,804.4799,803.8017,804.0112,800.0
2023-08-14 14:20:00,805.84,807.64,805.83,807.64,3000.0,803.6721,805.4672,803.6621,805.4672,3000.0
2023-08-14 14:30:00,807.34,807.89,807.15,807.51,1843.0,805.168,805.7166,804.9786,805.3376,1843.0
2023-08-14 14:40:00,807.51,807.89,806.29,807.28,5555.0,805.3376,805.7166,804.1209,805.1082,5555.0
2023-08-14 14:50:00,806.89,807.52,806.89,807.51,1487.0,804.7193,805.3476,804.7193,805.3376,1487.0
2023-08-14 15:00:00,807.33,807.33,806.57,806.64,1599.0,805.1581,805.1581,804.4001,804.4699,1599.0
2023-08-14 15:10:00,806.76,808.22,806.76,807.65,1823.0,804.5896,806.0457,804.5896,805.4772,1823.0
2023-08-14 15:20:00,807.95,807.99,807.09,807.17,1428.0,805.7764,805.8163,804.9187,804.9985,1428.0
2023-08-14 15:30:00,806.53,808.91,806.53,808.25,8714.0,804.3602,806.7338,804.3602,806.0756,8714.0
2023-08-14 15:40:00,808.37,809.95,808.11,808.61,18644.0,806.1953,807.771,805.936,806.4346,18644.0
2023-08-14 15:50:00,809.25,809.26,807.38,808.48,15938.0,807.0729,807.0829,805.2079,806.305,15938.0
2023-08-15 09:30:00,804.42,806.31,800.89,804.34,7764.0,802.2559,804.1408,798.7354,802.1761,7764.0
2023-08-15 09:40:00,803.0,804.0,801.03,802.51,825.0,800.8397,801.837,798.875,800.351,825.0
2023-08-15 09:50:00,802.54,805.62,802.48,805.62,4981.0,800.381,803.4527,800.3211,803.4527,4981.0
2023-08-15 10:00:00,805.74,806.27,804.58,805.98,2856.0,803.5723,804.1009,802.4155,803.8117,2856.0
2023-08-15 10:10:00,804.53,804.86,803.41,803.73,1900.0,802.3656,802.6947,801.2486,801.5678,1900.0
2023-08-15 10:20:00,804.61,805.52,803.99,805.2,2207.0,802.4454,803.3529,801.8271,803.0338,2207.0
2023-08-15 10:30:00,805.47,807.07,805.44,807.07,989.0,803.3031,804.8988,803.2732,804.8988,989.0
2023-08-15 10:40:00,807.06,807.56,806.34,806.34,1500.0,804.8888,805.3874,804.1707,804.1707,1500.0
2023-08-15 10:50:00,806.19,806.25,805.27,806.01,1500.0,804.0211,804.081,803.1036,803.8416,1500.0
2023-08-15 11:00:00,805.25,806.35,804.54,806.3,1439.0,803.0837,804.1807,802.3756,804.1308,1439.0
2023-08-15 11:10:00,806.13,806.13,804.49,804.49,700.0,803.9613,803.9613,802.3257,802.3257,700.0
2023-08-15 11:20:00,804.4,804.87,804.25,804.51,1800.0,802.2359,802.7047,802.0864,802.3457,1800.0
2023-08-15 11:30:00,805.43,806.09,804.89,806.09,1200.0,803.2632,803.9214,802.7246,803.9214,1200.0
2023-08-15 11:40:00,805.69,806.18,805.01,805.82,2000.0,803.5225,804.0112,802.8443,803.6521,2000.0
2023-08-15 11:50:00,805.63,806.5,805.54,805.55,1800.0,803.4626,804.3303,803.3729,803.3829,1800.0
2023-08-15 12:00:00,805.83,806.74,805.63,805.63,500.0,803.6621,804.5697,803.4626,803.4626,500.0
2023-08-15 12:10:00,805.46,805.7,804.81,805.46,3906.0,803.2931,803.5325,802.6448,803.2931,3906.0
2023-08-15 12:20:00,805.39,805.84,805.32,805.46,1600.0,803.2233,803.6721,803.1535,803.2931,1600.0
2023-08-15 12:30:00,805.51,807.25,805.12,807.25,1300.0,803.343,805.0783,802.954,805.0783,1300.0
2023-08-15 12:40:00,807.04,807.04,806.87,807.02,900.0,804.8688,804.8688,804.6993,804.8489,900.0
2023-08-15 12:50:00,806.54,807.63,806.3,807.28,1275.0,804.3702,805.4573,804.1308,805.1082,1275.0
2023-08-15 13:00:00,807.27,807.5,807.02,807.5,1400.0,805.0982,805.3276,804.8489,805.3276,1400.0
2023-08-15 13:10:00,807.37,808.06,807.37,808.03,1000.0,805.198,805.8861,805.198,805.8562,1000.0
2023-08-15 13:20:00,808.38,809.01,808.13,808.13,1432.0,806.2052,806.8335,805.9559,805.9559,1432.0
2023-08-15 13:30:00,808.04,808.3,806.78,807.24,1493.0,805.8662,806.1255,804.6095,805.0683,1493.0
2023-08-15 13:40:00,806.98,807.34,805.83,807.33,2907.0,804.809,805.168,803.6621,805.1581,2907.0
2023-08-15 13:50:00,807.76,807.77,807.06,807.07,1403.0,805.5869,805.5969,804.8888,804.8988,1403.0
2023-08-15 14:00:00,807.63,808.29,807.52,808.08,1092.0,805.4573,806.1155,805.3476,805.906,1092.0
2023-08-15 14:10:00,807.79,808.52,807.79,808.39,1385.0,805.6168,806.3449,805.6168,806.2152,1385.0
2023-08-15 14:20:00,808.73,808.73,808.0,808.11,800.0,806.5543,806.5543,805.8263,805.936,800.0
2023-08-15 14:30:00,808.14,809.5,808.14,809.31,2487.0,805.9659,807.3222,805.9659,807.1327,2487.0
2023-08-15 14:40:00,809.37,810.5,808.97,809.35,6721.0,807.1926,808.3195,806.7937,807.1726,6721.0
2023-08-15 14:50:00,809.96,810.08,808.95,808.96,3149.0,807.781,807.9007,806.7737,806.7837,3149.0
2023-08-15 15:00:00,809.33,809.5,808.65,808.7,1549.0,807.1527,807.3222,806.4745,806.5244,1549.0
2023-08-15 15:10:00,809.33,809.33,808.71,808.72,1850.0,807.1527,807.1527,806.5344,806.5443,1850.0
2023-08-15 15:20:00,808.72,809.08,807.57,807.86,2690.0,806.5443,806.9034,805.3974,805.6866,2690.0
2023-08-15 15:30:00,807.86,807.86,806.85,806.85,2052.0,805.6866,805.6866,804.6794,804.6794,2052.0
2023-08-15 15:40:00,806.81,807.22,806.04,806.78,6938.0,804.6395,805.0484,803.8715,804.6095,6938.0
2023-08-15 15:50:00,806.49,807.53,805.99,806.13,15557.0,804.3203,805.3575,803.8217,803.9613,15557.0
2023-08-16 09:30:00,803.94,805.81,802.22,805.59,6349.0,801.7772,803.6422,800.0618,803.4227,6349.0
2023-08-16 09:40:00,805.23,808.99,804.57,805.01,4166.0,803.0637,806.8136,802.4055,802.8443,4166.0
2023-08-16 09:50:00,806.57,806.66,804.12,804.13,1930.0,804.4001,804.4899,801.9567,801.9667,1930.0
2023-08-16 10:00:00,803.53,804.46,803.03,803.43,3700.0,801.3683,802.2958,800.8696,801.2686,3700.0
2023-08-16 10:10:00,803.03,803.73,802.51,803.65,2165.0,800.8696,801.5678,800.351,801.488,2165.0
2023-08-16 10:20:00,804.73,805.42,804.07,805.42,1800.0,802.5651,803.2532,801.9068,803.2532,1800.0
2023-08-16 10:30:00,804.56,805.9,803.71,803.75,4297.0,802.3955,803.7319,801.5478,801.5877,4297.0
2023-08-16 10:40:00,804.97,805.23,804.97,804.98,1250.0,802.8044,803.0637,802.8044,802.8144,1250.0
2023-08-16 10:50:00,805.36,805.65,805.22,805.59,800.0,803.1934,803.4826,803.0537,803.4227,800.0
2023-08-16 11:00:00,805.88,806.21,805.69,806.04,900.0,803.712,804.0411,803.5225,803.8715,900.0
2023-08-16 11:10:00,806.15,806.45,804.52,804.52,2000.0,803.9812,804.2804,802.3556,802.3556,2000.0
2023-08-16 11:20:00,805.48,806.08,804.8,804.8,4130.0,803.313,803.9114,802.6349,802.6349,4130.0
2023-08-16 11:30:00,805.29,805.68,805.24,805.68,800.0,803.1236,803.5125,803.0737,803.5125,800.0
2023-08-16 11:40:00,805.7,806.34,804.0,804.75,2959.0,803.5325,804.1707,801.837,802.585,2959.0
2023-08-16 11:50:00,804.36,804.92,803.99,804.0,2646.0,802.1961,802.7546,801.8271,801.837,2646.0
2023-08-16 12:00:00,804.48,804.68,804.0,804.0,700.0,802.3157,802.5152,801.837,801.837,700.0
2023-08-16 12:10:00,804.2,804.2,801.92,804.04,9824.0,802.0365,802.0365,799.7626,801.8769,9824.0
2023-08-16 12:20:00,803.37,803.37,802.73,802.73,1500.0,801.2087,801.2087,800.5704,800.5704,1500.0
2023-08-16 12:30:00,803.88,803.88,803.12,803.12,745.0,801.7173,801.7173,800.9594,800.9594,745.0
2023-08-16 12:40:00,804.05,804.05,803.29,803.62,800.0,801.8869,801.8869,801.1289,801.458,800.0
2023-08-16 12:50:00,803.5,803.5,803.0,803.39,1939.0,801.3384,801.3384,800.8397,801.2287,1939.0
2023-08-16 13:00:00,803.73,804.12,802.92,802.93,1200.0,801.5678,801.9567,800.7599,800.7699,1200.0
2023-08-16 13:10:00,802.95,803.23,802.35,802.8,2162.0,800.7898,801.0691,800.1915,800.6403,2162.0
2023-08-16 13:20:00,802.67,803.49,802.25,802.54,12811.0,800.5106,801.3284,800.0917,800.381,12811.0
2023-08-16 13:30:00,803.02,803.44,802.67,802.92,3761.0,800.8597,801.2785,800.5106,800.7599,3761.0
2023-08-16 13:40:00,802.63,803.52,802.47,803.52,1853.0,800.4707,801.3583,800.3111,801.3583,1853.0
2023-08-16 13:50:00,804.2,804.7,804.11,804.27,943.0,802.0365,802.5351,801.9467,802.1063,943.0
2023-08-16 14:00:00,804.02,804.02,803.31,803.9,746.0,801.857,801.857,801.1489,801.7373,746.0
2023-08-16 14:10:00,803.23,803.3,802.05,802.7,2782.0,801.0691,801.1389,799.8923,800.5405,2782.0
2023-08-16 14:20:00,803.27,803.36,802.82,802.83,400.0,801.109,801.1987,800.6602,800.6702,400.0
2023-08-16 14:30:00,802.79,804.01,802.79,803.32,1450.0,800.6303,801.847,800.6303,801.1589,1450.0
2023-08-16 14:40:00,803.3,803.41,802.65,802.67,2225.0,801.1389,801.2486,800.4907,800.5106,2225.0
2023-08-16 14:50:00,802.35,802.35,801.36,801.88,1542.0,800.1915,800.1915,799.2041,799.7227,1542.0
2023-08-16 15:00:00,801.71,801.71,800.92,800.93,945.0,799.5532,799.5532,798.7653,798.7753,945.0
2023-08-16 15:10:00,799.78,799.78,798.19,798.58,2629.0,797.6284,797.6284,796.0427,796.4316,2629.0
2023-08-16 15:20:00,799.09,800.3,798.1,798.1,4127.0,796.9402,798.147,795.9529,795.9529,4127.0
2023-08-16 15:30:00,798.07,799.72,797.52,798.7,6626.0,795.923,797.5685,795.3745,796.5513,6626.0
2023-08-16 15:40:00,798.57,799.65,798.57,799.65,5586.0,796.4216,797.4987,796.4216,797.4987,5586.0
2023-08-16 15:50:00,799.52,800.48,796.96,797.31,13843.0,797.3691,798.3265,794.816,795.165,13843.0
2023-08-17 09:30:00,800.11,800.11,795.91,797.94,3879.0,797.9575,797.9575,793.7688,795.7933,3879.0
2023-08-17 09:40:00,798.11,799.22,797.17,798.47,1494.0,795.9629,797.0699,795.0254,796.3219,1494.0
2023-08-17 09:50:00,798.64,799.31,797.11,797.8,3181.0,796.4914,797.1596,794.9656,795.6537,3181.0
2023-08-17 10:00:00,797.93,798.4,796.84,798.17,1572.0,795.7834,796.2521,794.6963,796.0227,1572.0
2023-08-17 10:10:00,797.41,797.41,794.66,794.79,4495.0,795.2648,795.2648,792.5222,792.6518,4495.0
2023-08-17 10:20:00,795.39,797.17,794.9,797.17,1800.0,793.2502,795.0254,792.7615,795.0254,1800.0
2023-08-17 10:30:00,796.11,796.71,796.05,796.71,1000.0,793.9683,794.5666,793.9084,794.5666,1000.0
2023-08-17 10:40:00,797.37,798.62,796.85,797.45,913.0,795.2249,796.4715,794.7063,795.3046,913.0
2023-08-17 10:50:00,797.37,797.56,796.26,796.67,3633.0,795.2249,795.4144,794.1178,794.5267,3633.0
2023-08-17 11:00:00,796.86,797.78,796.67,797.78,1100.0,794.7162,795.6338,794.5267,795.6338,1100.0
2023-08-17 11:10:00,797.43,797.6,796.96,797.45,2923.0,795.2847,795.4542,794.816,795.3046,2923.0
2023-08-17 11:20:00,797.92,798.56,797.91,797.97,3725.0,795.7734,796.4117,795.7634,795.8232,3725.0
2023-08-17 11:30:00,797.97,799.92,797.97,799.92,2445.0,795.8232,797.768,795.8232,797.768,2445.0
2023-08-17 11:40:00,799.99,800.0,798.04,798.24,5600.0,797.8378,797.8478,795.8931,796.0925,5600.0
2023-08-17 11:50:00,798.77,799.51,798.77,799.46,2200.0,796.6211,797.3591,796.6211,797.3092,2200.0
2023-08-17 12:00:00,799.66,799.66,797.8,797.8,1003.0,797.5087,797.5087,795.6537,795.6537,1003.0
2023-08-17 12:10:00,798.33,798.73,797.98,798.46,1337.0,796.1823,796.5812,795.8332,796.3119,1337.0
2023-08-17 12:20:00,798.18,798.63,797.84,797.84,1000.0,796.0327,796.4815,795.6936,795.6936,1000.0
2023-08-17 12:30:00,798.36,798.36,797.66,797.99,1500.0,796.2122,796.2122,795.5141,795.8432,1500.0
2023-08-17 12:40:00,797.6,798.09,797.3,798.03,1105.0,795.4542,795.9429,795.155,795.8831,1105.0
2023-08-17 12:50:00,797.98,798.77,797.97,798.52,2143.0,795.8332,796.6211,795.8232,796.3718,2143.0
2023-08-17 13:00:00,799.0,799.65,798.35,799.11,1921.0,796.8505,797.4987,796.2022,796.9602,1921.0
2023-08-17 13:10:00,799.35,799.86,799.17,799.86,800.0,797.1995,797.7082,797.02,797.7082,800.0
2023-08-17 13:20:00,799.41,799.49,797.62,798.18,2302.0,797.2594,797.3392,795.4742,796.0327,2302.0
2023-08-17 13:30:00,798.0,798.73,797.69,798.71,3099.0,795.8532,796.5812,795.544,796.5613,3099.0
2023-08-17 13:40:00,798.71,798.71,797.68,798.06,3500.0,796.5613,796.5613,795.534,795.913,3500.0
2023-08-17 13:50:00,798.28,798.76,797.97,798.24,975.0,796.1324,796.6111,795.8232,796.0925,975.0
2023-08-17 14:00:00,798.02,798.28,797.22,797.76,1068.0,795.8731,796.1324,795.0753,795.6138,1068.0
2023-08-17 14:10:00,797.68,797.68,796.93,796.93,500.0,795.534,795.534,794.786,794.786,500.0
2023-08-17 14:20:00,797.47,798.02,797.19,798.02,1321.0,795.3246,795.8731,795.0453,795.8731,1321.0
2023-08-17 14:30:00,798.08,798.35,797.05,797.55,2461.0,795.933,796.2022,794.9057,795.4044,2461.0
2023-08-17 14:40:00,797.48,797.6,796.76,797.34,2825.0,795.3346,795.4542,794.6165,795.1949,2825.0
2023-08-17 14:50:00,797.2,797.92,796.19,797.81,3075.0,795.0553,795.7734,794.048,795.6637,3075.0
2023-08-17 15:00:00,798.12,798.71,797.31,797.72,3880.0,795.9728,796.5613,795.165,795.5739,3880.0
2023-08-17 15:10:00,797.51,797.51,795.7,796.35,5004.0,795.3645,795.3645,793.5594,794.2076,5004.0
2023-08-17 15:20:00,796.82,796.82,795.34,796.52,4284.0,794.6763,794.6763,793.2003,794.3771,4284.0
2023-08-17 15:30:00,796.54,797.34,796.23,797.24,5307.0,794.3971,795.1949,794.0879,795.0952,5307.0
2023-08-17 15:40:00,797.22,798.11,797.05,797.78,5336.0,795.0753,795.9629,794.9057,795.6338,5336.0
2023-08-17 15:50:00,797.78,798.24,795.73,796.85,27732.0,795.6338,796.0925,793.5893,794.7063,27732.0
2023-08-18 09:30:00,794.85,795.77,790.33,793.61,15695.0,792.7116,793.6292,788.2038,791.475,15695.0
2023-08-18 09:40:00,793.96,795.93,793.52,795.62,2303.0,791.824,793.7887,791.3852,793.4796,2303.0
2023-08-18 09:50:00,796.63,799.08,795.85,798.0,3003.0,794.4869,796.9303,793.709,795.8532,3003.0
2023-08-18 10:00:00,798.27,800.1,797.28,797.54,4845.0,796.1224,797.9475,795.1351,795.3944,4845.0
2023-08-18 10:10:00,797.18,797.72,794.38,794.39,2792.0,795.0354,795.5739,792.2429,792.2529,2792.0
2023-08-18 10:20:00,794.62,796.35,794.62,795.21,3754.0,792.4823,794.2076,792.4823,793.0707,3754.0
2023-08-18 10:30:00,795.2,796.17,794.74,796.17,1950.0,793.0607,794.0281,792.6019,794.0281,1950.0
2023-08-18 10:40:00,795.31,796.81,795.31,795.66,3140.0,793.1704,794.6664,793.1704,793.5195,3140.0
2023-08-18 10:50:00,795.88,796.0,794.2,795.13,13840.0,793.7389,793.8585,792.0634,792.9909,13840.0
2023-08-18 11:00:00,796.56,797.38,796.11,796.4,2187.0,794.417,795.2348,793.9683,794.2575,2187.0
2023-08-18 11:10:00,796.32,796.86,796.02,796.03,900.0,794.1777,794.7162,793.8785,793.8885,900.0
2023-08-18 11:20:00,795.41,795.72,794.37,794.61,2610.0,793.2701,793.5793,792.2329,792.4723,2610.0
2023-08-18 11:30:00,795.0,795.0,793.66,794.46,4395.0,792.8612,792.8612,791.5248,792.3227,4395.0
2023-08-18 11:40:00,793.95,794.95,793.74,794.95,2651.0,791.8141,792.8114,791.6046,792.8114,2651.0
2023-08-18 11:50:00,795.16,795.73,795.0,795.39,600.0,793.0208,793.5893,792.8612,793.2502,600.0
2023-08-18 12:00:00,795.9,796.3,795.79,796.3,600.0,793.7588,794.1577,793.6491,794.1577,600.0
2023-08-18 12:10:00,795.94,796.11,795.56,795.65,900.0,793.7987,793.9683,793.4197,793.5095,900.0
2023-08-18 12:20:00,795.64,795.65,795.08,795.33,1200.0,793.4995,793.5095,792.941,793.1903,1200.0
2023-08-18 12:30:00,795.15,796.09,795.13,796.09,1247.0,793.0108,793.9483,792.9909,793.9483,1247.0
2023-08-18 12:40:00,796.17,797.42,796.17,797.32,1058.0,794.0281,795.2747,794.0281,795.175,1058.0
2023-08-18 12:50:00,797.18,797.18,795.49,795.49,1514.0,795.0354,795.0354,793.3499,793.3499,1514.0
2023-08-18 13:00:00,794.45,794.81,794.31,794.6,1000.0,792.3127,792.6717,792.1731,792.4623,1000.0
2023-08-18 13:10:00,794.0,794.42,793.52,793.86,2171.0,791.8639,792.2828,791.3852,791.7243,2171.0
2023-08-18 13:20:00,793.86,794.45,793.23,794.03,2615.0,791.7243,792.3127,791.096,791.8938,2615.0
2023-08-18 13:30:00,794.55,795.0,794.4,794.95,700.0,792.4124,792.8612,792.2629,792.8114,700.0
2023-08-18 13:40:00,794.71,818.63,793.65,811.23,143131.0,792.572,816.4277,791.5149,809.0476,143131.0
2023-08-18 13:50:00,808.85,821.0,803.72,806.3,114630.0,806.674,818.7913,801.5578,804.1308,114630.0
2023-08-18 14:00:00,805.71,809.55,800.29,801.14,16110.0,803.5424,807.3721,798.137,798.9847,16110.0
2023-08-18 14:10:00,801.14,809.16,799.15,808.2,14915.0,798.9847,806.9831,797.0001,806.0257,14915.0
2023-08-18 14:20:00,807.95,811.48,805.0,808.33,15535.0,805.7764,809.2969,802.8343,806.1554,15535.0
2023-08-18 14:30:00,808.69,813.52,807.47,812.21,13420.0,806.5144,811.3314,805.2977,810.0249,13420.0
2023-08-18 14:40:00,812.24,814.98,811.47,813.1,13017.0,810.0549,812.7875,809.2869,810.9125,13017.0
2023-08-18 14:50:00,813.19,814.66,812.29,813.75,11791.0,811.0023,812.4683,810.1047,811.5608,11791.0
2023-08-18 15:00:00,813.99,815.0,811.07,812.89,9863.0,811.8001,812.8074,808.888,810.7031,9863.0
2023-08-18 15:10:00,811.2,815.1,809.89,814.18,21924.0,809.0177,812.9072,807.7112,811.9896,21924.0
2023-08-18 15:20:00,814.41,815.38,813.39,814.96,7004.0,812.219,813.1864,811.2018,812.7675,7004.0
2023-08-18 15:30:00,814.22,814.94,812.61,813.51,13140.0,812.0295,812.7476,810.4239,811.3214,13140.0
2023-08-18 15:40:00,814.12,816.35,813.92,815.0,11398.0,811.9298,814.1538,811.7303,812.8074,11398.0
2023-08-18 15:50:00,815.13,815.92,812.14,812.4,70350.0,812.9371,813.725,809.9551,810.2144,70350.0
2023-08-21 09:30:00,825.0,832.2,820.61,820.61,45278.0,822.7805,829.9612,818.4023,818.4023,45278.0
2023-08-21 09:40:00,821.52,824.52,821.2,823.82,7276.0,819.3099,822.3018,818.9908,821.6037,7276.0
2023-08-21 09:50:00,823.59,830.45,822.54,830.45,22383.0,821.3743,828.2159,820.3271,828.2159,22383.0
2023-08-21 10:00:00,830.44,830.44,823.57,823.99,7279.0,828.2059,828.2059,821.3544,821.7732,7279.0
2023-08-21 10:10:00,823.82,826.4,823.3,824.26,4764.0,821.6037,824.1768,821.0851,822.0425,4764.0
2023-08-21 10:20:00,824.0,826.26,823.58,826.26,3264.0,821.7832,824.0371,821.3643,824.0371,3264.0
2023-08-21 10:30:00,825.0,827.52,825.0,826.91,13726.0,822.7805,825.2938,822.7805,824.6854,13726.0
2023-08-21 10:40:00,825.91,827.82,825.31,827.77,5199.0,823.6881,825.5929,823.0897,825.5431,5199.0
2023-08-21 10:50:00,827.06,828.0,825.83,826.99,7517.0,824.835,825.7725,823.6083,824.7652,7517.0
2023-08-21 11:00:00,826.91,830.28,826.91,829.77,11454.0,824.6854,828.0463,824.6854,827.5377,11454.0
2023-08-21 11:10:00,829.36,830.5,828.98,829.65,5658.0,827.1288,828.2657,826.7498,827.418,5658.0
2023-08-21 11:20:00,829.36,830.0,828.52,830.0,5465.0,827.1288,827.7671,826.2911,827.7671,5465.0
2023-08-21 11:30:00,830.0,831.0,829.94,830.5,12475.0,827.7671,828.7644,827.7072,828.2657,12475.0
2023-08-21 11:40:00,830.5,831.35,828.67,831.35,18269.0,828.2657,829.1134,826.4407,829.1134,18269.0
2023-08-21 11:50:00,831.6,832.46,830.87,831.94,5096.0,829.3628,830.2205,828.6347,829.7019,5096.0
2023-08-21 12:00:00,832.45,832.7,830.68,832.03,6529.0,830.2105,830.4598,828.4452,829.7916,6529.0
2023-08-21 12:10:00,832.27,836.49,832.0,835.74,16720.0,830.031,834.2396,829.7617,833.4916,16720.0
2023-08-21 12:20:00,835.78,838.0,835.37,837.42,20803.0,833.5315,835.7456,833.1226,835.1671,20803.0
2023-08-21 12:30:00,837.43,838.0,834.24,835.2,9067.0,835.1771,835.7456,831.9957,832.9531,9067.0
2023-08-21 12:40:00,835.3,836.78,834.61,834.62,7038.0,833.0528,834.5288,832.3647,832.3746,7038.0
2023-08-21 12:50:00,834.59,836.81,834.52,836.81,5720.0,832.3447,834.5588,832.2749,834.5588,5720.0
2023-08-21 13:00:00,836.48,837.55,836.43,836.75,6476.0,834.2296,835.2968,834.1798,834.4989,6476.0
2023-08-21 13:10:00,836.91,839.0,836.75,839.0,3592.0,834.6585,836.7429,834.4989,836.7429,3592.0
2023-08-21 13:20:00,838.32,839.98,837.72,839.62,7948.0,836.0647,837.7202,835.4663,837.3612,7948.0
2023-08-21 13:30:00,839.98,843.32,839.83,841.48,19877.0,837.7202,841.0512,837.5706,839.2162,19877.0
2023-08-21 13:40:00,841.11,843.9,841.1,843.36,8236.0,838.8472,841.6297,838.8372,841.0911,8236.0
2023-08-21 13:50:00,842.68,845.0,842.08,844.23,22529.0,840.413,842.7267,839.8146,841.9588,22529.0
2023-08-21 14:00:00,844.92,846.18,843.8,845.29,13791.0,842.6469,843.9035,841.53,843.0159,13791.0
2023-08-21 14:10:00,844.33,844.33,842.81,843.97,5295.0,842.0585,842.0585,840.5426,841.6995,5295.0
2023-08-21 14:20:00,843.85,844.29,840.81,841.45,8243.0,841.5798,842.0186,838.548,839.1863,8243.0
2023-08-21 14:30:00,841.52,842.47,837.95,838.69,8766.0,839.2561,840.2035,835.6957,836.4337,8766.0
2023-08-21 14:40:00,838.53,840.59,838.37,840.59,8360.0,836.2741,838.3286,836.1146,838.3286,8360.0
2023-08-21 14:50:00,840.54,840.54,838.32,838.35,9046.0,838.2787,838.2787,836.0647,836.0946,9046.0
2023-08-21 15:00:00,838.01,839.34,837.5,838.43,6866.0,835.7555,837.082,835.2469,836.1744,6866.0
2023-08-21 15:10:00,838.43,839.14,836.81,838.83,7211.0,836.1744,836.8825,834.5588,836.5733,7211.0
2023-08-21 15:20:00,839.0,842.42,838.97,842.21,14621.0,836.7429,840.1537,836.7129,839.9442,14621.0
2023-08-21 15:30:00,841.77,843.53,841.66,841.97,19914.0,839.5054,841.2607,839.3957,839.7049,19914.0
2023-08-21 15:40:00,842.16,844.39,842.02,844.08,25134.0,839.8944,842.1184,839.7547,841.8092,25134.0
2023-08-21 15:50:00,844.1,846.09,842.66,844.37,72994.0,841.8291,843.8138,840.393,842.0984,72994.0
2023-08-22 09:30:00,842.33,843.29,839.0,839.0,17115.0,840.0639,841.0213,836.7429,836.7429,17115.0
2023-08-22 09:40:00,838.96,842.87,838.5,841.82,6246.0,836.703,840.6025,836.2442,839.5553,6246.0
2023-08-22 09:50:00,842.36,846.05,842.18,844.74,8266.0,840.0938,843.7739,839.9143,842.4674,8266.0
2023-08-22 10:00:00,844.51,847.5,843.34,845.61,13683.0,842.238,845.22,841.0712,843.3351,13683.0
2023-08-22 10:10:00,845.82,846.45,843.59,843.66,10778.0,843.5445,844.1728,841.3205,841.3903,10778.0
2023-08-22 10:20:00,843.38,844.34,842.44,843.33,13472.0,841.1111,842.0685,840.1736,841.0612,13472.0
2023-08-22 10:30:00,843.06,843.52,842.24,843.5,5551.0,840.7919,841.2507,839.9741,841.2308,5551.0
2023-08-22 10:40:00,843.06,844.14,842.08,843.63,15686.0,840.7919,841.869,839.8146,841.3604,15686.0
2023-08-22 10:50:00,843.51,843.51,842.77,843.41,1961.0,841.2407,841.2407,840.5027,841.141,1961.0
2023-08-22 11:00:00,843.2,843.56,842.74,842.96,11753.0,840.9316,841.2906,840.4728,840.6922,11753.0
2023-08-22 11:10:00,842.64,843.01,839.18,839.19,10099.0,840.3731,840.7421,836.9224,836.9324,10099.0
2023-08-22 11:20:00,838.89,840.58,838.89,840.44,4388.0,836.6332,838.3186,836.6332,838.179,4388.0
2023-08-22 11:30:00,840.5,841.8,840.25,840.96,16524.0,838.2388,839.5353,837.9895,838.6976,16524.0
2023-08-22 11:40:00,840.76,841.29,838.1,839.97,5924.0,838.4981,839.0267,835.8453,837.7103,5924.0
2023-08-22 11:50:00,840.29,841.75,840.05,841.75,3999.0,838.0294,839.4855,837.79,839.4855,3999.0
2023-08-22 12:00:00,841.01,841.91,840.55,841.05,3803.0,838.7475,839.645,838.2887,838.7874,3803.0
2023-08-22 12:10:00,841.57,841.57,839.94,840.49,7890.0,839.306,839.306,837.6803,838.2289,7890.0
2023-08-22 12:20:00,840.12,840.12,839.0,839.47,3197.0,837.8599,837.8599,836.7429,837.2116,3197.0
2023-08-22 12:30:00,839.26,840.0,838.69,839.37,15046.0,837.0022,837.7402,836.4337,837.1119,15046.0
2023-08-22 12:40:00,838.99,839.75,838.77,838.77,3072.0,836.7329,837.4908,836.5135,836.5135,3072.0
2023-08-22 12:50:00,838.36,839.03,838.15,838.29,3206.0,836.1046,836.7728,835.8952,836.0348,3206.0
2023-08-22 13:00:00,837.17,837.43,836.03,837.43,4796.0,834.9178,835.1771,833.7809,835.1771,4796.0
2023-08-22 13:10:00,837.43,837.6,835.93,837.07,6830.0,835.1771,835.3466,833.6811,834.8181,6830.0
2023-08-22 13:20:00,837.04,837.33,836.45,837.0,5101.0,834.7881,835.0774,834.1997,834.7482,5101.0
2023-08-22 13:30:00,836.82,837.32,836.8,837.32,1655.0,834.5687,835.0674,834.5488,835.0674,1655.0
2023-08-22 13:40:00,837.5,837.8,837.33,837.67,2593.0,835.2469,835.5461,835.0774,835.4164,2593.0
2023-08-22 13:50:00,837.72,839.37,837.49,838.75,5830.0,835.4663,837.1119,835.2369,836.4935,5830.0
2023-08-22 14:00:00,839.0,840.66,838.76,840.66,9561.0,836.7429,838.3984,836.5035,838.3984,9561.0
2023-08-22 14:10:00,840.73,841.53,839.74,841.06,10574.0,838.4682,839.2661,837.4809,838.7973,10574.0
2023-08-22 14:20:00,841.19,842.39,840.54,841.9,8144.0,838.927,840.1237,838.2787,839.6351,8144.0
2023-08-22 14:30:00,842.18,842.18,840.84,841.75,4218.0,839.9143,839.9143,838.5779,839.4855,4218.0
2023-08-22 14:40:00,841.76,841.77,840.94,841.3,3000.0,839.4954,839.5054,838.6776,839.0367,3000.0
2023-08-22 14:50:00,840.77,841.88,840.77,841.43,4563.0,838.5081,839.6151,838.5081,839.1663,4563.0
2023-08-22 15:00:00,841.19,842.57,841.18,841.95,5020.0,838.927,840.3033,838.917,839.6849,5020.0
2023-08-22 15:10:00,842.1,842.54,841.5,841.5,5214.0,839.8345,840.2733,839.2361,839.2361,5214.0
2023-08-22 15:20:00,841.64,841.68,840.82,840.83,3012.0,839.3758,839.4157,838.558,838.5679,3012.0
2023-08-22 15:30:00,840.54,841.24,840.07,840.29,7865.0,838.2787,838.9768,837.81,838.0294,7865.0
2023-08-22 15:40:00,840.01,840.38,839.32,840.11,11173.0,837.7501,838.1192,837.062,837.8499,11173.0
2023-08-22 15:50:00,840.15,841.51,839.67,840.73,34742.0,837.8898,839.2461,837.4111,838.4682,34742.0
2023-08-23 09:30:00,845.0,847.5,839.07,843.26,15754.0,842.7267,845.22,836.8127,840.9914,15754.0
2023-08-23 09:40:00,842.71,843.71,841.49,843.7,5446.0,840.4429,841.4402,839.2262,841.4302,5446.0
2023-08-23 09:50:00,843.71,843.9,841.12,841.12,5345.0,841.4402,841.6297,838.8572,838.8572,5345.0
2023-08-23 10:00:00,841.57,843.06,839.13,841.48,10359.0,839.306,840.7919,836.8725,839.2162,10359.0
2023-08-23 10:10:00,841.83,842.25,840.56,841.02,8861.0,839.5653,839.9841,838.2987,838.7574,8861.0
2023-08-23 10:20:00,841.16,841.3,838.97,839.97,5750.0,838.8971,839.0367,836.7129,837.7103,5750.0
2023-08-23 10:30:00,840.05,840.11,837.82,837.83,3645.0,837.79,837.8499,835.566,835.576,3645.0
2023-08-23 10:40:00,838.23,839.96,837.97,839.96,5100.0,835.9749,837.7003,835.7156,837.7003,5100.0
2023-08-23 10:50:00,838.32,839.87,837.97,839.04,3732.0,836.0647,837.6105,835.7156,836.7828,3732.0
2023-08-23 11:00:00,838.93,841.12,838.75,839.77,10900.0,836.6731,838.8572,836.4935,837.5108,10900.0
2023-08-23 11:10:00,839.88,844.8,838.98,844.8,5030.0,837.6205,842.5273,836.7229,842.5273,5030.0
2023-08-23 11:20:00,843.96,845.51,843.29,845.51,6803.0,841.6895,843.2354,841.0213,843.2354,6803.0
2023-08-23 11:30:00,845.54,846.19,844.38,844.96,10211.0,843.2653,843.9135,842.1084,842.6868,10211.0
2023-08-23 11:40:00,844.96,846.0,844.2,845.5,3871.0,842.6868,843.724,841.9289,843.2254,3871.0
2023-08-23 11:50:00,845.81,845.81,844.22,844.22,1100.0,843.5345,843.5345,841.9488,841.9488,1100.0
2023-08-23 12:00:00,844.33,844.83,843.97,843.97,2550.0,842.0585,842.5572,841.6995,841.6995,2550.0
2023-08-23 12:10:00,844.19,844.22,842.53,843.46,4765.0,841.9189,841.9488,840.2634,841.1909,4765.0
2023-08-23 12:20:00,843.15,844.45,843.14,843.65,7346.0,840.8817,842.1782,840.8717,841.3804,7346.0
2023-08-23 12:30:00,844.18,844.24,843.43,844.09,1585.0,841.9089,841.9688,841.1609,841.8192,1585.0
2023-08-23 12:40:00,844.19,844.23,843.67,844.22,2934.0,841.9189,841.9588,841.4003,841.9488,2934.0
2023-08-23 12:50:00,844.02,844.13,842.11,843.0,3364.0,841.7494,841.8591,839.8445,840.7321,3364.0
2023-08-23 13:00:00,843.38,844.04,843.33,843.45,3257.0,841.1111,841.7693,841.0612,841.1809,3257.0
2023-08-23 13:10:00,843.75,844.25,843.39,844.14,1902.0,841.4801,841.9787,841.1211,841.869,1902.0
2023-08-23 13:20:00,844.44,844.71,844.44,844.69,549.0,842.1682,842.4375,842.1682,842.4176,549.0
2023-08-23 13:30:00,844.73,844.81,843.5,843.97,4305.0,842.4575,842.5372,841.2308,841.6995,4305.0
2023-08-23 13:40:00,843.5,844.01,842.21,844.01,4611.0,841.2308,841.7394,839.9442,841.7394,4611.0
2023-08-23 13:50:00,843.43,843.51,842.77,843.29,900.0,841.1609,841.2407,840.5027,841.0213,900.0
2023-08-23 14:00:00,842.5,843.76,842.5,843.5,2573.0,840.2334,841.4901,840.2334,841.2308,2573.0
2023-08-23 14:10:00,843.56,843.94,842.98,843.02,1384.0,841.2906,841.6696,840.7122,840.7521,1384.0
2023-08-23 14:20:00,842.7,843.79,842.28,843.69,2223.0,840.4329,841.52,840.014,841.4202,2223.0
2023-08-23 14:30:00,843.25,843.35,841.8,842.17,3676.0,840.9814,841.0812,839.5353,839.9043,3676.0
2023-08-23 14:40:00,841.96,843.41,841.96,842.61,6084.0,839.6949,841.141,839.6949,840.3432,6084.0
2023-08-23 14:50:00,842.64,842.81,842.03,842.1,961.0,840.3731,840.5426,839.7647,839.8345,961.0
2023-08-23 15:00:00,842.46,844.52,842.28,844.52,3563.0,840.1936,842.248,840.014,842.248,3563.0
2023-08-23 15:10:00,844.53,844.99,844.07,844.07,3494.0,842.258,842.7168,841.7992,841.7992,3494.0
2023-08-23 15:20:00,844.23,844.5,842.48,842.86,7725.0,841.9588,842.2281,840.2135,840.5925,7725.0
2023-08-23 15:30:00,842.97,843.47,842.56,842.88,8020.0,840.7022,841.2008,840.2933,840.6124,8020.0
2023-08-23 15:40:00,842.95,843.39,842.6,843.03,20387.0,840.6822,841.1211,840.3332,840.762,20387.0
2023-08-23 15:50:00,843.06,843.06,840.5,840.81,35091.0,840.7919,840.7919,838.2388,838.548,35091.0
2023-08-24 09:30:00,842.82,842.97,840.82,842.94,8393.0,840.5526,840.7022,838.558,840.6723,8393.0
2023-08-24 09:40:00,842.05,845.09,840.83,844.28,3809.0,839.7847,842.8165,838.5679,842.0087,3809.0
2023-08-24 09:50:00,844.01,844.46,840.99,841.03,6172.0,841.7394,842.1882,838.7275,838.7674,6172.0
2023-08-24 10:00:00,842.1,842.1,835.35,836.78,5249.0,839.8345,839.8345,833.1027,834.5288,5249.0
2023-08-24 10:10:00,835.89,837.0,835.3,836.42,5301.0,833.6412,834.7482,833.0528,834.1698,5301.0
2023-08-24 10:20:00,836.75,838.4,836.26,838.4,3332.0,834.4989,836.1445,834.0102,836.1445,3332.0
2023-08-24 10:30:00,837.35,838.55,837.11,837.58,2300.0,835.0973,836.2941,834.858,835.3267,2300.0
2023-08-24 10:40:00,837.57,837.57,835.63,835.63,2782.0,835.3167,835.3167,833.3819,833.3819,2782.0
2023-08-24 10:50:00,836.24,837.01,836.24,836.59,3302.0,833.9903,834.7582,833.9903,834.3393,3302.0
2023-08-24 11:00:00,836.25,836.49,833.36,833.82,7833.0,834.0003,834.2396,831.118,831.5768,7833.0
2023-08-24 11:10:00,834.09,835.47,834.08,834.69,6453.0,831.8461,833.2224,831.8361,832.4445,6453.0
2023-08-24 11:20:00,834.63,837.1,833.52,837.1,4020.0,832.3846,834.848,831.2776,834.848,4020.0
2023-08-24 11:30:00,837.44,837.44,834.86,835.2,3450.0,835.1871,835.1871,832.614,832.9531,3450.0
2023-08-24 11:40:00,835.2,835.8,834.79,835.0,2000.0,832.9531,833.5515,832.5442,832.7536,2000.0
2023-08-24 11:50:00,834.8,835.38,833.74,834.63,3500.0,832.5542,833.1326,831.497,832.3846,3500.0
2023-08-24 12:00:00,834.58,835.48,834.47,835.47,2237.0,832.3348,833.2323,832.2251,833.2224,2237.0
2023-08-24 12:10:00,835.13,835.27,834.0,834.03,3378.0,832.8833,833.0229,831.7563,831.7862,3378.0
2023-08-24 12:20:00,834.1,834.1,832.76,832.87,2100.0,831.856,831.856,830.5197,830.6294,2100.0
2023-08-24 12:30:00,833.39,833.99,833.14,833.99,1085.0,831.148,831.7463,830.8986,831.7463,1085.0
2023-08-24 12:40:00,833.78,834.15,833.39,834.15,2200.0,831.5369,831.9059,831.148,831.9059,2200.0
2023-08-24 12:50:00,833.59,833.59,832.65,832.66,2700.0,831.3474,831.3474,830.4099,830.4199,2700.0
2023-08-24 13:00:00,832.86,833.61,832.13,832.35,4550.0,830.6194,831.3674,829.8913,830.1108,4550.0
2023-08-24 13:10:00,832.44,832.53,831.29,831.86,3731.0,830.2005,830.2903,829.0536,829.6221,3731.0
2023-08-24 13:20:00,831.54,831.99,831.3,831.8,4449.0,829.3029,829.7517,829.0636,829.5622,4449.0
2023-08-24 13:30:00,832.03,832.63,830.43,831.04,5500.0,829.7916,830.39,828.1959,828.8043,5500.0
2023-08-24 13:40:00,832.03,832.7,831.49,832.06,4600.0,829.7916,830.4598,829.2531,829.8215,4600.0
2023-08-24 13:50:00,832.0,832.79,831.72,832.67,5196.0,829.7617,830.5496,829.4825,830.4299,5196.0
2023-08-24 14:00:00,832.59,832.89,831.61,832.06,4400.0,830.3501,830.6493,829.3727,829.8215,4400.0
2023-08-24 14:10:00,832.51,834.0,832.43,832.73,2700.0,830.2703,831.7563,830.1905,830.4897,2700.0
2023-08-24 14:20:00,832.75,832.95,832.29,832.74,2290.0,830.5097,830.7091,830.0509,830.4997,2290.0
2023-08-24 14:30:00,833.1,833.11,832.21,832.63,2262.0,830.8587,830.8687,829.9711,830.39,2262.0
2023-08-24 14:40:00,832.33,833.23,832.27,833.0,2000.0,830.0908,830.9884,830.031,830.759,2000.0
2023-08-24 14:50:00,833.13,833.62,832.93,833.2,2437.0,830.8887,831.3773,830.6892,830.9585,2437.0
2023-08-24 15:00:00,833.16,833.87,832.81,833.66,2150.0,830.9186,831.6267,830.5695,831.4172,2150.0
2023-08-24 15:10:00,833.69,834.72,833.49,833.88,4395.0,831.4472,832.4744,831.2477,831.6366,4395.0
2023-08-24 15:20:00,833.77,834.01,833.27,833.79,3700.0,831.5269,831.7663,831.0283,831.5469,3700.0
2023-08-24 15:30:00,833.74,833.97,833.4,833.62,4826.0,831.497,831.7264,831.1579,831.3773,4826.0
2023-08-24 15:40:00,833.45,834.52,832.94,833.23,7246.0,831.2078,832.2749,830.6992,830.9884,7246.0
2023-08-24 15:50:00,833.02,833.4,830.23,831.21,29286.0,830.779,831.1579,827.9965,828.9738,29286.0
2023-08-25 09:30:00,832.53,834.99,832.53,834.99,2666.0,830.2903,832.7437,830.2903,832.7437,2666.0
2023-08-25 09:40:00,832.37,833.36,831.98,832.72,1445.0,830.1307,831.118,829.7418,830.4798,1445.0
2023-08-25 09:50:00,832.49,832.49,830.78,832.09,4008.0,830.2504,830.2504,828.545,829.8515,4008.0
2023-08-25 10:00:00,834.48,834.48,830.73,830.73,7622.0,832.235,832.235,828.4951,828.4951,7622.0
2023-08-25 10:10:00,832.01,833.74,831.74,832.23,1808.0,829.7717,831.497,829.5024,829.9911,1808.0
2023-08-25 10:20:00,830.63,830.64,828.12,829.83,1817.0,828.3954,828.4054,825.8921,827.5975,1817.0
2023-08-25 10:30:00,828.67,830.66,828.67,830.63,1250.0,826.4407,828.4253,826.4407,828.3954,1250.0
2023-08-25 10:40:00,831.69,832.03,828.02,828.64,2600.0,829.4525,829.7916,825.7924,826.4107,2600.0
2023-08-25 10:50:00,828.57,829.83,828.53,829.81,2656.0,826.3409,827.5975,826.301,827.5776,2656.0
2023-08-25 11:00:00,830.08,830.75,829.58,830.75,1700.0,827.8469,828.5151,827.3482,828.5151,1700.0
2023-08-25 11:10:00,831.78,832.18,829.7,829.71,2400.0,829.5423,829.9412,827.4679,827.4779,2400.0
2023-08-25 11:20:00,829.13,830.0,828.73,829.81,4742.0,826.8994,827.7671,826.5005,827.5776,4742.0
2023-08-25 11:30:00,829.81,829.88,829.08,829.63,5371.0,827.5776,827.6474,826.8496,827.3981,5371.0
2023-08-25 11:40:00,829.1,829.1,828.43,828.84,2924.0,826.8695,826.8695,826.2013,826.6102,2924.0
2023-08-25 11:50:00,829.12,829.12,828.02,828.7,2865.0,826.8894,826.8894,825.7924,826.4706,2865.0
2023-08-25 12:00:00,828.64,829.65,828.64,829.07,2546.0,826.4107,827.418,826.4107,826.8396,2546.0
2023-08-25 12:10:00,828.92,829.47,828.86,828.91,2703.0,826.69,827.2385,826.6301,826.68,2703.0
2023-08-25 12:20:00,828.86,829.36,828.61,828.93,2600.0,826.6301,827.1288,826.3808,826.7,2600.0
2023-08-25 12:30:00,828.92,829.06,828.02,828.61,2039.0,826.69,826.8296,825.7924,826.3808,2039.0
2023-08-25 12:40:00,828.6,828.6,827.14,827.14,2040.0,826.3708,826.3708,824.9148,824.9148,2040.0
2023-08-25 12:50:00,827.07,827.87,826.67,827.51,2611.0,824.845,825.6428,824.446,825.2838,2611.0
2023-08-25 13:00:00,828.23,828.8,827.97,828.52,2900.0,826.0018,826.5703,825.7425,826.2911,2900.0
2023-08-25 13:10:00,827.96,828.17,826.78,826.78,1900.0,825.7326,825.942,824.5557,824.5557,1900.0
2023-08-25 13:20:00,826.47,828.16,826.47,828.0,2665.0,824.2466,825.932,824.2466,825.7725,2665.0
2023-08-25 13:30:00,827.94,827.98,827.39,827.98,1401.0,825.7126,825.7525,825.1641,825.7525,1401.0
2023-08-25 13:40:00,827.89,829.04,827.89,829.04,1969.0,825.6628,826.8097,825.6628,826.8097,1969.0
2023-08-25 13:50:00,830.0,831.04,829.75,830.67,1800.0,827.7671,828.8043,827.5178,828.4353,1800.0
2023-08-25 14:00:00,830.73,831.07,830.33,830.81,900.0,828.4951,828.8342,828.0962,828.5749,900.0
2023-08-25 14:10:00,830.63,831.33,830.58,830.98,1776.0,828.3954,829.0935,828.3455,828.7444,1776.0
2023-08-25 14:20:00,831.19,831.77,830.52,830.86,5844.0,828.9539,829.5323,828.2857,828.6248,5844.0
2023-08-25 14:30:00,830.47,830.56,829.74,829.75,3755.0,828.2358,828.3256,827.5078,827.5178,3755.0
2023-08-25 14:40:00,829.85,830.73,829.21,830.47,2839.0,827.6175,828.4951,826.9792,828.2358,2839.0
2023-08-25 14:50:00,830.47,831.01,829.99,830.26,5505.0,828.2358,828.7744,827.7571,828.0264,5505.0
2023-08-25 15:00:00,830.62,831.13,830.23,830.54,3242.0,828.3854,828.894,827.9965,828.3056,3242.0
2023-08-25 15:10:00,830.63,830.97,829.26,830.97,2400.0,828.3954,828.7345,827.0291,828.7345,2400.0
2023-08-25 15:20:00,831.44,833.09,831.44,832.51,4303.0,829.2032,830.8488,829.2032,830.2703,4303.0
2023-08-25 15:30:00,832.42,833.42,831.15,831.38,6921.0,830.1806,831.1779,828.914,829.1434,6921.0
2023-08-25 15:40:00,831.37,831.98,830.65,831.04,7208.0,829.1334,829.7418,828.4153,828.8043,7208.0
2023-08-25 15:50:00,830.56,831.23,829.22,830.41,24044.0,828.3256,828.9938,826.9892,828.176,24044.0
2023-08-28 09:30:00,833.41,833.41,830.5,830.5,6166.0,831.1679,831.1679,828.2657,828.2657,6166.0
2023-08-28 09:40:00,831.21,831.67,829.87,830.33,836.0,828.9738,829.4326,827.6374,828.0962,836.0
2023-08-28 09:50:00,829.74,832.52,829.72,831.03,1441.0,827.5078,830.2803,827.4878,828.7943,1441.0
2023-08-28 10:00:00,831.75,832.15,830.64,831.2,3052.0,829.5124,829.9113,828.4054,828.9638,3052.0
2023-08-28 10:10:00,831.1,831.91,830.72,831.79,1400.0,828.8641,829.6719,828.4851,829.5523,1400.0
2023-08-28 10:20:00,831.25,832.92,831.24,832.79,700.0,829.0137,830.6792,829.0037,830.5496,700.0
2023-08-28 10:30:00,832.6,833.41,832.36,832.37,1706.0,830.3601,831.1679,830.1207,830.1307,1706.0
2023-08-28 10:40:00,831.63,831.64,830.53,830.63,1752.0,829.3927,829.4027,828.2957,828.3954,1752.0
2023-08-28 10:50:00,830.88,830.91,829.42,829.44,1400.0,828.6447,828.6746,827.1886,827.2086,1400.0
2023-08-28 11:00:00,829.69,829.69,828.47,828.8,1200.0,827.4579,827.4579,826.2412,826.5703,1200.0
2023-08-28 11:10:00,828.65,829.7,828.64,829.36,981.0,826.4207,827.4679,826.4107,827.1288,981.0
2023-08-28 11:20:00,829.3,830.04,829.21,829.65,1100.0,827.069,827.807,826.9792,827.418,1100.0
2023-08-28 11:30:00,829.83,831.73,829.51,831.73,1233.0,827.5975,829.4924,827.2784,829.4924,1233.0
2023-08-28 11:40:00,831.54,831.54,829.8,830.7,905.0,829.3029,829.3029,827.5676,828.4652,905.0
2023-08-28 11:50:00,830.59,831.53,830.59,831.19,995.0,828.3555,829.293,828.3555,828.9539,995.0
2023-08-28 12:00:00,831.73,831.73,830.27,830.54,1700.0,829.4924,829.4924,828.0364,828.3056,1700.0
2023-08-28 12:10:00,830.8,831.23,830.8,831.23,600.0,828.5649,828.9938,828.5649,828.9938,600.0
2023-08-28 12:20:00,830.76,831.31,830.65,831.31,1106.0,828.525,829.0736,828.4153,829.0736,1106.0
2023-08-28 12:30:00,830.4,830.4,829.94,830.39,600.0,828.166,828.166,827.7072,828.156,600.0
2023-08-28 12:40:00,830.1,830.38,829.86,830.38,300.0,827.8668,828.1461,827.6275,828.1461,300.0
2023-08-28 12:50:00,831.21,832.56,830.8,832.12,3565.0,828.9738,830.3202,828.5649,829.8814,3565.0
2023-08-28 13:00:00,831.95,832.55,831.95,832.02,700.0,829.7118,830.3102,829.7118,829.7816,700.0
2023-08-28 13:10:00,832.66,832.66,831.79,831.79,1185.0,830.4199,830.4199,829.5523,829.5523,1185.0
2023-08-28 13:20:00,832.55,832.58,832.24,832.24,715.0,830.3102,830.3401,830.0011,830.0011,715.0
2023-08-28 13:30:00,832.73,832.73,832.58,832.59,300.0,830.4897,830.4897,830.3401,830.3501,300.0
2023-08-28 13:40:00,832.93,832.93,832.25,832.4,1200.0,830.6892,830.6892,830.011,830.1606,1200.0
2023-08-28 13:50:00,831.95,831.99,830.3,831.01,1800.0,829.7118,829.7517,828.0663,828.7744,1800.0
2023-08-28 14:00:00,830.01,830.51,830.0,830.22,1000.0,827.7771,828.2757,827.7671,827.9865,1000.0
2023-08-28 14:10:00,830.37,830.37,828.0,830.0,12237.0,828.1361,828.1361,825.7725,827.7671,12237.0
2023-08-28 14:20:00,831.08,831.21,830.99,831.21,341.0,828.8442,828.9738,828.7544,828.9738,341.0
2023-08-28 14:30:00,830.29,831.92,830.29,831.24,1300.0,828.0563,829.6819,828.0563,829.0037,1300.0
2023-08-28 14:40:00,830.86,831.07,829.73,830.23,780.0,828.6248,828.8342,827.4978,827.9965,780.0
2023-08-28 14:50:00,831.05,831.22,830.89,831.22,300.0,828.8143,828.9838,828.6547,828.9838,300.0
2023-08-28 15:00:00,830.39,831.32,830.39,831.32,1000.0,828.156,829.0835,828.156,829.0835,1000.0
2023-08-28 15:10:00,831.18,832.15,830.81,831.9,1760.0,828.9439,829.9113,828.5749,829.662,1760.0
2023-08-28 15:20:00,831.88,831.88,829.96,830.94,2901.0,829.642,829.642,827.7272,828.7045,2901.0
2023-08-28 15:30:00,830.7,831.41,830.43,830.99,1977.0,828.4652,829.1733,828.1959,828.7544,1977.0
2023-08-28 15:40:00,830.63,832.27,830.63,830.95,5266.0,828.3954,830.031,828.3954,828.7145,5266.0
2023-08-28 15:50:00,830.64,831.87,829.75,830.93,10068.0,828.4054,829.632,827.5178,828.6946,10068.0
2023-08-29 09:30:00,833.37,835.63,832.01,834.39,8198.0,831.128,833.3819,829.7717,832.1453,8198.0
2023-08-29 09:40:00,835.67,835.68,830.96,832.3,2122.0,833.4218,833.4318,828.7245,830.0609,2122.0
2023-08-29 09:50:00,833.34,834.59,833.07,834.16,4217.0,831.0981,832.3447,830.8288,831.9159,4217.0
2023-08-29 10:00:00,836.63,836.63,830.21,831.06,8340.0,834.3792,834.3792,827.9765,828.8242,8340.0
2023-08-29 10:10:00,829.76,832.54,828.91,831.42,5752.0,827.5277,830.3002,826.68,829.1833,5752.0
2023-08-29 10:20:00,831.45,831.49,829.96,830.36,4715.0,829.2132,829.2531,827.7272,828.1261,4715.0
2023-08-29 10:30:00,830.37,831.03,829.19,829.19,3400.0,828.1361,828.7943,826.9593,826.9593,3400.0
2023-08-29 10:40:00,828.84,829.2,827.94,828.94,2938.0,826.6102,826.9692,825.7126,826.7099,2938.0
2023-08-29 10:50:00,828.09,828.43,827.84,828.19,2172.0,825.8622,826.2013,825.6129,825.9619,2172.0
2023-08-29 11:00:00,828.26,828.47,826.67,827.57,4800.0,826.0318,826.2412,824.446,825.3436,4800.0
2023-08-29 11:10:00,827.52,829.56,827.36,829.56,1737.0,825.2938,827.3283,825.1342,827.3283,1737.0
2023-08-29 11:20:00,828.94,829.08,828.04,828.04,1800.0,826.7099,826.8496,825.8124,825.8124,1800.0
2023-08-29 11:30:00,827.92,827.92,827.32,827.86,1038.0,825.6927,825.6927,825.0943,825.6328,1038.0
2023-08-29 11:40:00,828.12,828.4,825.72,825.72,1951.0,825.8921,826.1714,823.4986,823.4986,1951.0
2023-08-29 11:50:00,826.08,826.14,824.6,825.45,5101.0,823.8576,823.9175,822.3816,823.2293,5101.0
2023-08-29 12:00:00,825.4,827.19,825.39,827.07,3980.0,823.1795,824.9646,823.1695,824.845,3980.0
2023-08-29 12:10:00,826.58,826.74,826.0,826.55,1700.0,824.3563,824.5158,823.7778,824.3264,1700.0
2023-08-29 12:20:00,826.54,827.08,826.01,826.01,2500.0,824.3164,824.8549,823.7878,823.7878,2500.0
2023-08-29 12:30:00,826.14,826.17,825.28,825.28,2502.0,823.9175,823.9474,823.0598,823.0598,2502.0
2023-08-29 12:40:00,825.42,826.04,825.42,825.56,1299.0,823.1994,823.8177,823.1994,823.339,1299.0
2023-08-29 12:50:00,825.64,826.71,824.85,826.71,4635.0,823.4188,824.4859,822.6309,824.4859,4635.0
2023-08-29 13:00:00,826.61,826.99,825.68,825.68,1916.0,824.3862,824.7652,823.4587,823.4587,1916.0
2023-08-29 13:10:00,825.9,826.56,825.68,825.95,2212.0,823.6781,824.3363,823.4587,823.728,2212.0
2023-08-29 13:20:00,826.48,827.7,826.46,827.21,1002.0,824.2565,825.4733,824.2366,824.9846,1002.0
2023-08-29 13:30:00,827.39,828.06,827.15,828.06,1123.0,825.1641,825.8323,824.9247,825.8323,1123.0
2023-08-29 13:40:00,828.32,828.32,826.31,826.52,2830.0,826.0916,826.0916,824.087,824.2964,2830.0
2023-08-29 13:50:00,826.67,827.35,826.29,826.81,1059.0,824.446,825.1242,824.0671,824.5857,1059.0
2023-08-29 14:00:00,827.26,827.27,826.78,826.78,1220.0,825.0344,825.0444,824.5557,824.5557,1220.0
2023-08-29 14:10:00,827.25,827.86,827.2,827.2,1600.0,825.0245,825.6328,824.9746,824.9746,1600.0
2023-08-29 14:20:00,827.42,827.5,826.6,826.9,2806.0,825.194,825.2738,824.3762,824.6754,2806.0
2023-08-29 14:30:00,826.88,827.14,826.45,827.07,1200.0,824.6555,824.9148,824.2266,824.845,1200.0
2023-08-29 14:40:00,827.09,827.88,826.9,827.88,2655.0,824.8649,825.6528,824.6754,825.6528,2655.0
2023-08-29 14:50:00,828.05,828.35,826.63,827.25,1800.0,825.8223,826.1215,824.4061,825.0245,1800.0
2023-08-29 15:00:00,826.92,827.57,826.31,827.57,3293.0,824.6954,825.3436,824.087,825.3436,3293.0
2023-08-29 15:10:00,827.69,828.35,827.41,828.28,2658.0,825.4633,826.1215,825.184,826.0517,2658.0
2023-08-29 15:20:00,828.23,829.55,828.16,829.55,3011.0,826.0018,827.3183,825.932,827.3183,3011.0
2023-08-29 15:30:00,829.42,830.59,829.2,829.84,5541.0,827.1886,828.3555,826.9692,827.6075,5541.0
2023-08-29 15:40:00,829.75,830.63,829.75,830.0,4267.0,827.5178,828.3954,827.5178,827.7671,4267.0
2023-08-29 15:50:00,829.58,830.51,829.1,830.35,14422.0,827.3482,828.2757,826.8695,828.1161,14422.0
2023-08-30 09:30:00,830.75,833.15,830.75,832.63,2345.0,828.5151,830.9086,828.5151,830.39,2345.0
2023-08-30 09:40:00,833.18,833.98,832.85,833.19,2120.0,830.9385,831.7364,830.6094,830.9485,2120.0
2023-08-30 09:50:00,832.92,832.92,831.36,832.71,1583.0,830.6792,830.6792,829.1234,830.4698,1583.0
2023-08-30 10:00:00,833.44,834.33,831.36,831.36,2484.0,831.1978,832.0854,829.1234,829.1234,2484.0
2023-08-30 10:10:00,831.54,832.23,831.19,831.71,1070.0,829.3029,829.9911,828.9539,829.4725,1070.0
2023-08-30 10:20:00,830.86,832.64,830.22,830.22,1100.0,828.6248,830.4,827.9865,827.9865,1100.0
2023-08-30 10:30:00,829.48,831.1,829.32,830.91,900.0,827.2485,828.8641,827.0889,828.6746,900.0
2023-08-30 10:40:00,830.76,831.79,830.36,831.79,1300.0,828.525,829.5523,828.1261,829.5523,1300.0
2023-08-30 10:50:00,831.71,832.75,831.53,832.35,855.0,829.4725,830.5097,829.293,830.1108,855.0
2023-08-30 11:00:00,832.97,834.27,832.4,834.27,1890.0,830.7291,832.0256,830.1606,832.0256,1890.0
2023-08-30 11:10:00,833.68,833.77,833.13,833.13,1116.0,831.4372,831.5269,830.8887,830.8887,1116.0
2023-08-30 11:20:00,833.09,833.22,831.75,832.21,4850.0,830.8488,830.9784,829.5124,829.9711,4850.0
2023-08-30 11:30:00,832.73,833.31,832.55,833.0,1020.0,830.4897,831.0682,830.3102,830.759,1020.0
2023-08-30 11:40:00,833.19,833.19,832.41,832.6,2100.0,830.9485,830.9485,830.1706,830.3601,2100.0
2023-08-30 11:50:00,832.38,832.39,831.4,831.4,2053.0,830.1407,830.1506,829.1633,829.1633,2053.0
2023-08-30 12:00:00,830.89,831.57,830.29,830.29,1303.0,828.6547,829.3329,828.0563,828.0563,1303.0
2023-08-30 12:10:00,830.85,831.61,830.45,831.61,1431.0,828.6148,829.3727,828.2159,829.3727,1431.0
2023-08-30 12:20:00,832.11,832.51,831.85,831.91,1400.0,829.8714,830.2703,829.6121,829.6719,1400.0
2023-08-30 12:30:00,832.5,832.58,831.42,831.42,3400.0,830.2604,830.3401,829.1833,829.1833,3400.0
2023-08-30 12:40:00,832.1,832.86,831.99,832.15,1200.0,829.8614,830.6194,829.7517,829.9113,1200.0
2023-08-30 12:50:00,830.99,831.73,830.99,831.57,2217.0,828.7544,829.4924,828.7544,829.3329,2217.0
2023-08-30 13:00:00,831.06,831.21,830.26,831.14,3100.0,828.8242,828.9738,828.0264,828.904,3100.0
2023-08-30 13:10:00,830.6,831.44,830.11,830.38,4602.0,828.3655,829.2032,827.8768,828.1461,4602.0
2023-08-30 13:20:00,830.21,830.9,830.19,830.53,2100.0,827.9765,828.6647,827.9566,828.2957,2100.0
2023-08-30 13:30:00,831.17,831.65,830.92,831.35,1665.0,828.9339,829.4126,828.6846,829.1134,1665.0
2023-08-30 13:40:00,831.46,831.85,831.22,831.52,1100.0,829.2232,829.6121,828.9838,829.283,1100.0
2023-08-30 13:50:00,831.13,832.21,831.0,831.53,1259.0,828.894,829.9711,828.7644,829.293,1259.0
2023-08-30 14:00:00,832.63,833.0,832.05,833.0,1151.0,830.39,830.759,829.8116,830.759,1151.0
2023-08-30 14:10:00,833.38,833.38,832.01,832.42,2237.0,831.138,831.138,829.7717,830.1806,2237.0
2023-08-30 14:20:00,831.99,832.51,831.66,832.01,1850.0,829.7517,830.2703,829.4226,829.7717,1850.0
2023-08-30 14:30:00,831.91,832.53,831.56,831.77,4756.0,829.6719,830.2903,829.3229,829.5323,4756.0
2023-08-30 14:40:00,832.37,832.6,831.3,831.74,6322.0,830.1307,830.3601,829.0636,829.5024,6322.0
2023-08-30 14:50:00,832.04,832.94,831.93,832.34,2700.0,829.8016,830.6992,829.6919,830.1008,2700.0
2023-08-30 15:00:00,832.92,832.92,832.18,832.82,1300.0,830.6792,830.6792,829.9412,830.5795,1300.0
2023-08-30 15:10:00,832.63,833.34,832.35,832.74,1500.0,830.39,831.0981,830.1108,830.4997,1500.0
2023-08-30 15:20:00,832.88,833.99,832.81,833.94,2410.0,830.6393,831.7463,830.5695,831.6965,2410.0
2023-08-30 15:30:00,833.8,833.98,833.27,833.38,4100.0,831.5569,831.7364,831.0283,831.138,4100.0
2023-08-30 15:40:00,833.2,834.33,833.2,833.75,5149.0,830.9585,832.0854,830.9585,831.507,5149.0
2023-08-30 15:50:00,833.6,835.03,832.77,834.99,17477.0,831.3574,832.7835,830.5296,832.7437,17477.0
2023-08-31 09:30:00,835.87,835.87,831.47,832.9,4542.0,833.6213,833.6213,829.2331,830.6593,4542.0
2023-08-31 09:40:00,831.12,833.14,830.75,831.03,3179.0,828.8841,830.8986,828.5151,828.7943,3179.0
2023-08-31 09:50:00,831.66,831.66,829.53,830.65,5437.0,829.4226,829.4226,827.2983,828.4153,5437.0
2023-08-31 10:00:00,829.85,830.64,828.89,829.03,3365.0,827.6175,828.4054,826.6601,826.7997,3365.0
2023-08-31 10:10:00,829.24,830.27,828.97,829.41,3561.0,827.0091,828.0364,826.7398,827.1787,3561.0
2023-08-31 10:20:00,829.32,830.64,828.99,830.4,2728.0,827.0889,828.4054,826.7598,828.166,2728.0
2023-08-31 10:30:00,831.37,833.79,831.37,832.72,2517.0,829.1334,831.5469,829.1334,830.4798,2517.0
2023-08-31 10:40:00,833.36,833.57,832.64,832.88,900.0,831.118,831.3275,830.4,830.6393,900.0
2023-08-31 10:50:00,832.31,832.8,830.86,831.27,3217.0,830.0709,830.5595,828.6248,829.0337,3217.0
2023-08-31 11:00:00,831.82,831.91,830.97,831.83,876.0,829.5822,829.6719,828.7345,829.5922,876.0
2023-08-31 11:10:00,832.63,832.9,831.9,831.9,750.0,830.39,830.6593,829.662,829.662,750.0
2023-08-31 11:20:00,830.89,831.65,830.0,831.65,3218.0,828.6547,829.4126,827.7671,829.4126,3218.0
2023-08-31 11:30:00,831.38,831.39,830.0,830.03,1400.0,829.1434,829.1533,827.7671,827.797,1400.0
2023-08-31 11:40:00,830.0,831.11,830.0,830.71,700.0,827.7671,828.8741,827.7671,828.4752,700.0
2023-08-31 11:50:00,830.68,833.22,830.68,833.22,3049.0,828.4452,830.9784,828.4452,830.9784,3049.0
2023-08-31 12:00:00,833.18,833.18,831.86,833.02,1018.0,830.9385,830.9385,829.6221,830.779,1018.0
2023-08-31 12:10:00,833.15,834.18,832.44,832.44,1900.0,830.9086,831.9358,830.2005,830.2005,1900.0
2023-08-31 12:20:00,832.88,832.89,832.29,832.55,600.0,830.6393,830.6493,830.0509,830.3102,600.0
2023-08-31 12:30:00,832.03,832.14,831.19,831.19,400.0,829.7916,829.9013,828.9539,828.9539,400.0
2023-08-31 12:40:00,830.96,831.66,830.71,830.83,1600.0,828.7245,829.4226,828.4752,828.5948,1600.0
2023-08-31 12:50:00,830.47,832.01,830.46,832.0,2054.0,828.2358,829.7717,828.2258,829.7617,2054.0
2023-08-31 13:00:00,831.39,831.58,831.26,831.58,600.0,829.1533,829.3428,829.0237,829.3428,600.0
2023-08-31 13:10:00,831.75,832.08,831.69,831.7,2161.0,829.5124,829.8415,829.4525,829.4625,2161.0
2023-08-31 13:20:00,831.16,832.11,830.87,832.05,819.0,828.924,829.8714,828.6347,829.8116,819.0
2023-08-31 13:30:00,832.45,832.45,831.48,831.49,1131.0,830.2105,830.2105,829.2431,829.2531,1131.0
2023-08-31 13:40:00,831.61,832.38,831.37,831.37,2056.0,829.3727,830.1407,829.1334,829.1334,2056.0
2023-08-31 13:50:00,831.6,831.8,831.09,831.25,3100.0,829.3628,829.5622,828.8541,829.0137,3100.0
2023-08-31 14:00:00,831.85,832.75,831.72,832.18,700.0,829.6121,830.5097,829.4825,829.9412,700.0
2023-08-31 14:10:00,832.01,832.31,831.93,832.31,400.0,829.7717,830.0709,829.6919,830.0709,400.0
2023-08-31 14:20:00,832.5,832.72,832.15,832.31,1330.0,830.2604,830.4798,829.9113,830.0709,1330.0
2023-08-31 14:30:00,832.12,832.21,831.32,831.56,1549.0,829.8814,829.9711,829.0835,829.3229,1549.0
2023-08-31 14:40:00,831.76,831.99,830.53,830.53,2008.0,829.5223,829.7517,828.2957,828.2957,2008.0
2023-08-31 14:50:00,830.35,830.94,830.02,830.02,1500.0,828.1161,828.7045,827.787,827.787,1500.0
2023-08-31 15:00:00,830.37,830.94,830.36,830.94,2400.0,828.1361,828.7045,828.1261,828.7045,2400.0
2023-08-31 15:10:00,830.65,831.66,829.84,829.84,5093.0,828.4153,829.4226,827.6075,827.6075,5093.0
2023-08-31 15:20:00,830.06,830.11,828.66,828.69,8114.0,827.8269,827.8768,826.4307,826.4606,8114.0
2023-08-31 15:30:00,828.3,828.54,827.24,827.51,3300.0,826.0717,826.311,825.0145,825.2838,3300.0
2023-08-31 15:40:00,827.43,828.2,826.61,826.66,9522.0,825.204,825.9719,824.3862,824.4361,9522.0
2023-08-31 15:50:00,827.48,827.89,825.8,826.45,31067.0,825.2539,825.6628,823.5784,824.2266,31067.0
2023-09-01 09:30:00,834.55,835.17,830.58,832.73,5322.0,832.3048,832.9232,828.3455,830.4897,5322.0
2023-09-01 09:40:00,830.69,832.97,829.03,831.56,1955.0,828.4552,830.7291,826.7997,829.3229,1955.0
2023-09-01 09:50:00,831.24,833.73,831.23,833.73,1890.0,829.0037,831.487,828.9938,831.487,1890.0
2023-09-01 10:00:00,832.25,835.0,830.53,835.0,1470.0,830.011,832.7536,828.2957,832.7536,1470.0
2023-09-01 10:10:00,835.73,836.5,835.71,836.01,1450.0,833.4817,834.2496,833.4617,833.7609,1450.0
2023-09-01 10:20:00,836.57,837.92,836.26,836.26,2505.0,834.3194,835.6658,834.0102,834.0102,2505.0
2023-09-01 10:30:00,836.29,836.29,834.58,835.25,2100.0,834.0402,834.0402,832.3348,833.003,2100.0
2023-09-01 10:40:00,835.31,835.39,834.19,834.68,1200.0,833.0628,833.1426,831.9458,832.4345,1200.0
2023-09-01 10:50:00,835.09,835.47,834.35,835.22,1841.0,832.8434,833.2224,832.1054,832.973,1841.0
2023-09-01 11:00:00,836.5,836.5,834.86,835.48,823.0,834.2496,834.2496,832.614,833.2323,823.0
2023-09-01 11:10:00,835.59,836.34,835.26,836.29,2679.0,833.342,834.09,833.0129,834.0402,2679.0
2023-09-01 11:20:00,836.0,836.4,835.83,836.17,1700.0,833.7509,834.1499,833.5814,833.9205,1700.0
2023-09-01 11:30:00,835.88,837.48,835.8,836.52,2502.0,833.6313,835.227,833.5515,834.2695,2502.0
2023-09-01 11:40:00,835.82,836.87,835.52,836.66,800.0,833.5714,834.6186,833.2722,834.4092,800.0
2023-09-01 11:50:00,835.95,837.15,835.83,836.03,1848.0,833.7011,834.8978,833.5814,833.7809,1848.0
2023-09-01 12:00:00,836.78,836.78,835.08,835.71,1159.0,834.5288,834.5288,832.8334,833.4617,1159.0
2023-09-01 12:10:00,835.45,837.06,835.29,836.74,1900.0,833.2024,834.8081,833.0428,834.4889,1900.0
2023-09-01 12:20:00,836.31,837.26,836.28,836.46,982.0,834.0601,835.0075,834.0302,834.2097,982.0
2023-09-01 12:30:00,836.63,836.89,836.02,836.03,700.0,834.3792,834.6385,833.7709,833.7809,700.0
2023-09-01 12:40:00,836.39,836.47,835.99,836.16,600.0,834.1399,834.2197,833.741,833.9105,600.0
2023-09-01 12:50:00,836.08,836.57,835.84,835.88,700.0,833.8307,834.3194,833.5914,833.6313,700.0
2023-09-01 13:00:00,835.49,835.54,834.48,834.97,2300.0,833.2423,833.2922,832.235,832.7237,2300.0
2023-09-01 13:10:00,835.42,836.09,835.16,835.44,2700.0,833.1725,833.8407,832.9132,833.1924,2700.0
2023-09-01 13:20:00,835.31,835.62,835.27,835.44,615.0,833.0628,833.372,833.0229,833.1924,615.0
2023-09-01 13:30:00,835.89,836.18,835.52,836.18,900.0,833.6412,833.9305,833.2722,833.9305,900.0
2023-09-01 13:40:00,836.04,836.53,835.53,836.53,1378.0,833.7908,834.2795,833.2822,834.2795,1378.0
2023-09-01 13:50:00,836.19,836.67,836.18,836.66,320.0,833.9404,834.4191,833.9305,834.4092,320.0
2023-09-01 14:00:00,836.17,836.21,835.19,835.2,900.0,833.9205,833.9604,832.9431,832.9531,900.0
2023-09-01 14:10:00,835.07,835.07,833.99,834.13,1700.0,832.8234,832.8234,831.7463,831.886,1700.0
2023-09-01 14:20:00,833.91,833.91,832.84,833.21,1300.0,831.6666,831.6666,830.5994,830.9684,1300.0
2023-09-01 14:30:00,833.19,833.79,833.18,833.64,1158.0,830.9485,831.5469,830.9385,831.3973,1158.0
2023-09-01 14:40:00,833.16,833.7,832.5,832.5,2008.0,830.9186,831.4571,830.2604,830.2604,2008.0
2023-09-01 14:50:00,832.79,833.29,832.42,832.57,2288.0,830.5496,831.0482,830.1806,830.3302,2288.0
2023-09-01 15:00:00,832.4,832.69,831.87,832.46,600.0,830.1606,830.4498,829.632,830.2205,600.0
2023-09-01 15:10:00,832.59,833.13,832.38,832.83,694.0,830.3501,830.8887,830.1407,830.5895,694.0
2023-09-01 15:20:00,832.47,833.96,832.27,833.8,1300.0,830.2304,831.7164,830.031,831.5569,1300.0
2023-09-01 15:30:00,834.14,834.21,832.69,833.11,1940.0,831.8959,831.9658,830.4498,830.8687,1940.0
2023-09-01 15:40:00,833.17,833.29,831.71,832.29,3786.0,830.9286,831.0482,829.4725,830.0509,3786.0
2023-09-01 15:50:00,832.09,832.67,831.34,831.77,14933.0,829.8515,830.4299,829.1035,829.5323,14933.0
2023-09-05 09:30:00,835.39,835.69,827.86,828.38,8362.0,833.1426,833.4418,825.6328,826.1514,8362.0
2023-09-05 09:40:00,827.41,828.75,826.55,827.31,4172.0,825.184,826.5204,824.3264,825.0843,4172.0
2023-09-05 09:50:00,826.73,830.16,826.26,829.31,2831.0,824.5059,827.9266,824.0371,827.0789,2831.0
2023-09-05 10:00:00,829.3,831.55,829.3,831.55,1500.0,827.069,829.3129,827.069,829.3129,1500.0
2023-09-05 10:10:00,830.73,830.73,828.51,829.42,1722.0,828.4951,828.4951,826.2811,827.1886,1722.0
2023-09-05 10:20:00,829.14,830.1,828.45,828.45,1200.0,826.9094,827.8668,826.2212,826.2212,1200.0
2023-09-05 10:30:00,828.03,828.03,825.02,827.08,2221.0,825.8024,825.8024,822.8005,824.8549,2221.0
2023-09-05 10:40:00,827.42,827.54,826.31,827.43,1426.0,825.194,825.3137,824.087,825.204,1426.0
2023-09-05 10:50:00,827.02,827.02,826.74,826.74,959.0,824.7951,824.7951,824.5158,824.5158,959.0
2023-09-05 11:00:00,827.07,828.51,826.19,827.73,4424.0,824.845,826.2811,823.9673,825.5032,4424.0
2023-09-05 11:10:00,827.2,828.21,827.06,828.21,1193.0,824.9746,825.9819,824.835,825.9819,1193.0
2023-09-05 11:20:00,828.15,828.75,827.61,828.5,900.0,825.9221,826.5204,825.3835,826.2711,900.0
2023-09-05 11:30:00,828.64,828.64,826.73,826.73,1230.0,826.4107,826.4107,824.5059,824.5059,1230.0
2023-09-05 11:40:00,826.5,826.5,824.52,825.14,1740.0,824.2765,824.2765,822.3018,822.9202,1740.0
2023-09-05 11:50:00,825.93,826.07,824.37,824.56,975.0,823.708,823.8477,822.1522,822.3417,975.0
2023-09-05 12:00:00,824.57,825.22,824.56,825.19,2484.0,822.3517,822.9999,822.3417,822.97,2484.0
2023-09-05 12:10:00,825.31,825.31,823.2,823.2,2994.0,823.0897,823.0897,820.9854,820.9854,2994.0
2023-09-05 12:20:00,823.47,824.67,823.47,824.66,1329.0,821.2546,822.4514,821.2546,822.4414,1329.0
2023-09-05 12:30:00,824.1,824.72,823.65,824.63,1600.0,821.883,822.5013,821.4342,822.4115,1600.0
2023-09-05 12:40:00,824.57,824.67,823.78,824.16,1585.0,822.3517,822.4514,821.5638,821.9428,1585.0
2023-09-05 12:50:00,824.06,824.06,822.84,823.89,3423.0,821.8431,821.8431,820.6263,821.6735,3423.0
2023-09-05 13:00:00,824.31,824.32,823.24,823.26,720.0,822.0924,822.1024,821.0253,821.0452,720.0
2023-09-05 13:10:00,823.61,824.82,823.53,824.82,1383.0,821.3943,822.601,821.3145,822.601,1383.0
2023-09-05 13:20:00,824.47,824.7,824.17,824.24,1000.0,822.252,822.4813,821.9528,822.0226,1000.0
2023-09-05 13:30:00,824.13,825.06,824.06,824.24,2136.0,821.9129,822.8404,821.8431,822.0226,2136.0
2023-09-05 13:40:00,823.34,823.54,822.76,822.76,611.0,821.125,821.3245,820.5466,820.5466,611.0
2023-09-05 13:50:00,822.83,823.33,822.0,823.33,2425.0,820.6164,821.115,819.7886,821.115,2425.0
2023-09-05 14:00:00,823.24,824.33,823.23,824.28,1500.0,821.0253,822.1123,821.0153,822.0625,1500.0
2023-09-05 14:10:00,823.86,824.86,823.86,824.69,1951.0,821.6436,822.6409,821.6436,822.4714,1951.0
2023-09-05 14:20:00,824.65,824.65,823.75,823.89,1600.0,822.4315,822.4315,821.5339,821.6735,1600.0
2023-09-05 14:30:00,824.36,824.99,824.32,824.38,1977.0,822.1423,822.7706,822.1024,822.1622,1977.0
2023-09-05 14:40:00,824.29,824.56,823.89,824.0,1966.0,822.0724,822.3417,821.6735,821.7832,1966.0
2023-09-05 14:50:00,823.95,824.73,823.58,824.57,1777.0,821.7334,822.5113,821.3643,822.3517,1777.0
2023-09-05 15:00:00,824.74,825.01,823.98,824.95,2777.0,822.5212,822.7905,821.7633,822.7307,2777.0
2023-09-05 15:10:00,825.11,825.39,824.66,824.92,1453.0,822.8902,823.1695,822.4414,822.7007,1453.0
2023-09-05 15:20:00,824.94,826.59,824.55,826.59,3765.0,822.7207,824.3663,822.3317,824.3663,3765.0
2023-09-05 15:30:00,826.54,826.73,825.33,825.37,2100.0,824.3164,824.5059,823.1096,823.1495,2100.0
2023-09-05 15:40:00,825.47,826.1,824.3,824.3,3224.0,823.2493,823.8776,822.0824,822.0824,3224.0
2023-09-05 15:50:00,824.1,824.1,822.05,823.0,17959.0,821.883,821.883,819.8385,820.7859,17959.0
2023-09-06 09:30:00,825.24,825.24,816.4,816.88,6835.0,823.0199,823.0199,814.2037,814.6824,6835.0
2023-09-06 09:40:00,816.86,819.39,815.02,819.38,2187.0,814.6624,817.1856,812.8274,817.1756,2187.0
2023-09-06 09:50:00,817.2,818.06,815.98,816.0,2379.0,815.0015,815.8592,813.7848,813.8047,2379.0
2023-09-06 10:00:00,815.6,818.85,815.6,817.88,10587.0,813.4058,816.6471,813.4058,815.6797,10587.0
2023-09-06 10:10:00,817.87,817.89,815.02,815.02,5639.0,815.6697,815.6897,812.8274,812.8274,5639.0
2023-09-06 10:20:00,815.19,815.87,814.8,814.98,3615.0,812.9969,813.6751,812.608,812.7875,3615.0
2023-09-06 10:30:00,815.58,815.58,813.01,813.73,2255.0,813.3859,813.3859,810.8228,811.5408,2255.0
2023-09-06 10:40:00,813.22,813.33,812.69,813.11,1175.0,811.0322,811.1419,810.5036,810.9225,1175.0
2023-09-06 10:50:00,813.59,813.73,811.68,812.85,3212.0,811.4012,811.5408,809.4964,810.6632,3212.0
2023-09-06 11:00:00,812.2,812.2,810.39,810.39,2885.0,810.015,810.015,808.2098,808.2098,2885.0
2023-09-06 11:10:00,810.49,811.28,809.29,810.98,3814.0,808.3096,809.0974,807.1128,808.7982,3814.0
2023-09-06 11:20:00,810.58,812.2,810.02,812.11,1300.0,808.3993,810.015,807.8408,809.9252,1300.0
2023-09-06 11:30:00,811.63,813.03,811.63,812.57,1706.0,809.4465,810.8427,809.4465,810.384,1706.0
2023-09-06 11:40:00,812.61,813.09,811.02,811.61,1247.0,810.4239,810.9026,808.8381,809.4266,1247.0
2023-09-06 11:50:00,811.27,812.23,810.86,810.87,1661.0,809.0875,810.0449,808.6786,808.6885,1661.0
2023-09-06 12:00:00,810.87,811.1,809.68,809.68,1205.0,808.6885,808.9179,807.5017,807.5017,1205.0
2023-09-06 12:10:00,809.87,810.83,809.81,810.05,1837.0,807.6912,808.6487,807.6314,807.8707,1837.0
2023-09-06 12:20:00,810.04,810.77,809.98,810.23,1459.0,807.8608,808.5888,807.8009,808.0503,1459.0
2023-09-06 12:30:00,809.32,809.59,808.48,808.48,2460.0,807.1427,807.412,806.305,806.305,2460.0
2023-09-06 12:40:00,808.76,808.76,808.13,808.67,1100.0,806.5842,806.5842,805.9559,806.4945,1100.0
2023-09-06 12:50:00,808.67,811.25,808.67,811.21,22805.0,806.4945,809.0675,806.4945,809.0276,22805.0
2023-09-06 13:00:00,811.35,811.63,810.44,810.99,954.0,809.1673,809.4465,808.2597,808.8082,954.0
2023-09-06 13:10:00,811.7,812.78,811.7,812.33,1371.0,809.5163,810.5934,809.5163,810.1446,1371.0
2023-09-06 13:20:00,812.06,813.14,812.06,812.97,1500.0,809.8753,810.9524,809.8753,810.7829,1500.0
2023-09-06 13:30:00,812.85,814.11,812.85,814.11,824.0,810.6632,811.9198,810.6632,811.9198,824.0
2023-09-06 13:40:00,814.34,814.78,813.66,814.55,1000.0,812.1492,812.588,811.471,812.3586,1000.0
2023-09-06 13:50:00,813.42,813.88,813.35,813.5,1699.0,811.2317,811.6904,811.1619,811.3115,1699.0
2023-09-06 14:00:00,813.09,814.32,812.91,814.32,1243.0,810.9026,812.1293,810.7231,812.1293,1243.0
2023-09-06 14:10:00,814.12,814.29,813.66,813.72,700.0,811.9298,812.0993,811.471,811.5309,700.0
2023-09-06 14:20:00,814.22,815.24,814.19,814.64,1698.0,812.0295,813.0468,811.9996,812.4484,1698.0
2023-09-06 14:30:00,814.38,815.93,814.38,815.26,2023.0,812.1891,813.7349,812.1891,813.0667,2023.0
2023-09-06 14:40:00,815.19,815.39,814.45,815.39,600.0,812.9969,813.1964,812.2589,813.1964,600.0
2023-09-06 14:50:00,815.39,816.5,815.21,816.17,8360.0,813.1964,814.3034,813.0169,813.9743,8360.0
2023-09-06 15:00:00,816.18,816.62,816.02,816.13,2112.0,813.9843,814.4231,813.8247,813.9344,2112.0
2023-09-06 15:10:00,816.14,817.19,816.14,816.88,2644.0,813.9444,814.9915,813.9444,814.6824,2644.0
2023-09-06 15:20:00,816.98,816.98,816.23,816.55,2721.0,814.7821,814.7821,814.0341,814.3533,2721.0
2023-09-06 15:30:00,816.23,817.72,816.07,817.68,5645.0,814.0341,815.5201,813.8746,815.4802,5645.0
2023-09-06 15:40:00,817.87,818.05,817.48,817.75,3423.0,815.6697,815.8492,815.2808,815.55,3423.0
2023-09-06 15:50:00,817.49,819.12,815.78,818.49,19328.0,815.2907,816.9163,813.5853,816.288,19328.0
2023-09-07 09:30:00,821.2,823.92,818.81,820.79,5522.0,818.9908,821.7034,816.6072,818.5819,5522.0
2023-09-07 09:40:00,822.29,822.52,819.48,821.18,1974.0,820.0778,820.3072,817.2754,818.9708,1974.0
2023-09-07 09:50:00,820.79,821.66,820.39,821.66,2500.0,818.5819,819.4495,818.1829,819.4495,2500.0
2023-09-07 10:00:00,822.47,823.26,822.45,823.24,1530.0,820.2573,821.0452,820.2374,821.0253,1530.0
2023-09-07 10:10:00,822.69,822.69,818.63,818.63,2317.0,820.4767,820.4767,816.4277,816.4277,2317.0
2023-09-07 10:20:00,818.6,818.67,817.28,818.32,1967.0,816.3977,816.4676,815.0813,816.1185,1967.0
2023-09-07 10:30:00,818.26,820.2,817.68,819.75,1600.0,816.0587,817.9934,815.4802,817.5447,1600.0
2023-09-07 10:40:00,820.24,820.28,820.08,820.09,300.0,818.0333,818.0732,817.8738,817.8837,300.0
2023-09-07 10:50:00,819.56,820.39,819.25,820.39,2470.0,817.3552,818.1829,817.046,818.1829,2470.0
2023-09-07 11:00:00,820.41,820.6,819.88,820.36,2158.0,818.2029,818.3924,817.6743,818.153,2158.0
2023-09-07 11:10:00,821.25,821.62,820.6,820.75,1700.0,819.0406,819.4096,818.3924,818.542,1700.0
2023-09-07 11:20:00,820.13,822.53,819.93,821.13,3282.0,817.9236,820.3172,817.7242,818.9209,3282.0
2023-09-07 11:30:00,822.42,824.04,822.2,823.74,1050.0,820.2075,821.8231,819.9881,821.5239,1050.0
2023-09-07 11:40:00,823.55,824.49,823.55,824.23,532.0,821.3344,822.2719,821.3344,822.0126,532.0
2023-09-07 11:50:00,824.06,824.89,823.61,824.54,1486.0,821.8431,822.6708,821.3943,822.3218,1486.0
2023-09-07 12:00:00,824.82,826.57,824.57,826.47,3198.0,822.601,824.3463,822.3517,824.2466,3198.0
2023-09-07 12:10:00,826.62,827.05,826.25,826.88,2105.0,824.3962,824.825,824.0272,824.6555,2105.0
2023-09-07 12:20:00,826.88,827.48,826.37,827.12,2195.0,824.6555,825.2539,824.1468,824.8948,2195.0
2023-09-07 12:30:00,827.08,827.53,825.67,825.71,1672.0,824.8549,825.3037,823.4487,823.4886,1672.0
2023-09-07 12:40:00,825.65,826.05,825.51,825.79,1651.0,823.4288,823.8277,823.2892,823.5684,1651.0
2023-09-07 12:50:00,825.45,825.74,825.07,825.57,1300.0,823.2293,823.5185,822.8503,823.349,1300.0
2023-09-07 13:00:00,826.02,826.02,825.16,825.65,800.0,823.7978,823.7978,822.9401,823.4288,800.0
2023-09-07 13:10:00,825.75,827.32,825.74,826.74,877.0,823.5285,825.0943,823.5185,824.5158,877.0
2023-09-07 13:20:00,827.4,827.4,826.32,826.32,3432.0,825.1741,825.1741,824.097,824.097,3432.0
2023-09-07 13:30:00,826.33,826.68,825.68,826.12,28617.0,824.107,824.456,823.4587,823.8975,28617.0
2023-09-07 13:40:00,825.75,825.75,824.48,824.48,500.0,823.5285,823.5285,822.2619,822.2619,500.0
2023-09-07 13:50:00,824.74,824.74,823.44,824.15,900.0,822.5212,822.5212,821.2247,821.9328,900.0
2023-09-07 14:00:00,824.56,824.74,824.33,824.33,500.0,822.3417,822.5212,822.1123,822.1123,500.0
2023-09-07 14:10:00,824.65,824.71,824.19,824.71,619.0,822.4315,822.4913,821.9727,822.4913,619.0
2023-09-07 14:20:00,824.62,824.62,824.29,824.29,500.0,822.4016,822.4016,822.0724,822.0724,500.0
2023-09-07 14:30:00,823.81,823.83,823.26,823.83,1469.0,821.5937,821.6137,821.0452,821.6137,1469.0
2023-09-07 14:40:00,823.19,823.54,823.16,823.53,1050.0,820.9754,821.3245,820.9455,821.3145,1050.0
2023-09-07 14:50:00,823.41,823.99,823.31,823.31,1022.0,821.1948,821.7732,821.0951,821.0951,1022.0
2023-09-07 15:00:00,823.57,823.72,823.0,823.72,1600.0,821.3544,821.504,820.7859,821.504,1600.0
2023-09-07 15:10:00,823.63,824.11,823.55,823.55,1200.0,821.4142,821.8929,821.3344,821.3344,1200.0
2023-09-07 15:20:00,823.66,825.04,823.65,825.04,2250.0,821.4441,822.8204,821.4342,822.8204,2250.0
2023-09-07 15:30:00,825.27,825.27,823.47,823.47,3319.0,823.0498,823.0498,821.2546,821.2546,3319.0
2023-09-07 15:40:00,823.76,825.29,823.76,825.07,5253.0,821.5439,823.0697,821.5439,822.8503,5253.0
2023-09-07 15:50:00,825.59,826.43,824.26,825.47,19445.0,823.3689,824.2067,822.0425,823.2493,19445.0
2023-09-08 09:30:00,830.36,833.78,825.3,833.58,12466.0,828.1261,831.5369,823.0797,831.3374,12466.0
2023-09-08 09:40:00,831.88,834.21,831.56,832.98,2260.0,829.642,831.9658,829.3229,830.7391,2260.0
2023-09-08 09:50:00,834.0,836.18,833.99,836.17,4283.0,831.7563,833.9305,831.7463,833.9205,4283.0
2023-09-08 10:00:00,835.87,837.48,835.86,836.48,2200.0,833.6213,835.227,833.6113,834.2296,2200.0
2023-09-08 10:10:00,836.41,836.41,834.49,835.52,3000.0,834.1598,834.1598,832.245,833.2722,3000.0
2023-09-08 10:20:00,835.56,837.52,835.43,837.52,1336.0,833.3121,835.2668,833.1825,835.2668,1336.0
2023-09-08 10:30:00,837.67,837.68,836.66,836.7,1025.0,835.4164,835.4264,834.4092,834.4491,1025.0
2023-09-08 10:40:00,836.28,837.04,836.16,836.38,1800.0,834.0302,834.7881,833.9105,834.1299,1800.0
2023-09-08 10:50:00,836.94,837.5,836.33,836.51,3216.0,834.6884,835.2469,834.08,834.2596,3216.0
2023-09-08 11:00:00,836.5,837.49,836.18,837.1,1761.0,834.2496,835.2369,833.9305,834.848,1761.0
2023-09-08 11:10:00,836.8,836.8,835.97,836.46,1250.0,834.5488,834.5488,833.721,834.2097,1250.0
2023-09-08 11:20:00,836.88,836.93,835.78,835.78,1840.0,834.6286,834.6784,833.5315,833.5315,1840.0
2023-09-08 11:30:00,835.99,837.36,835.99,837.12,3700.0,833.741,835.1073,833.741,834.8679,3700.0
2023-09-08 11:40:00,837.54,838.99,837.03,838.39,5454.0,835.2868,836.7329,834.7782,836.1345,5454.0
2023-09-08 11:50:00,838.47,838.88,837.91,838.88,2408.0,836.2143,836.6232,835.6558,836.6232,2408.0
2023-09-08 12:00:00,838.39,841.01,838.08,841.01,6010.0,836.1345,838.7475,835.8253,838.7475,6010.0
2023-09-08 12:10:00,840.67,840.93,839.43,839.98,2427.0,838.4084,838.6677,837.1717,837.7202,2427.0
2023-09-08 12:20:00,840.49,840.94,840.15,840.43,2808.0,838.2289,838.6776,837.8898,838.169,2808.0
2023-09-08 12:30:00,840.62,841.01,840.24,840.74,2092.0,838.3585,838.7475,837.9795,838.4782,2092.0
2023-09-08 12:40:00,840.83,841.16,839.68,840.23,2723.0,838.5679,838.8971,837.421,837.9696,2723.0
2023-09-08 12:50:00,840.24,840.91,839.96,840.47,600.0,837.9795,838.6477,837.7003,838.2089,600.0
2023-09-08 13:00:00,840.94,841.0,840.04,840.04,2734.0,838.6776,838.7375,837.7801,837.7801,2734.0
2023-09-08 13:10:00,840.12,840.43,839.95,840.43,2100.0,837.8599,838.169,837.6903,838.169,2100.0
2023-09-08 13:20:00,840.21,840.67,840.02,840.39,3356.0,837.9496,838.4084,837.7601,838.1291,3356.0
2023-09-08 13:30:00,840.4,840.4,838.67,838.67,1680.0,838.1391,838.1391,836.4138,836.4138,1680.0
2023-09-08 13:40:00,839.0,839.75,838.34,838.7,6340.0,836.7429,837.4908,836.0846,836.4437,6340.0
2023-09-08 13:50:00,838.44,838.86,838.07,838.3,1960.0,836.1844,836.6032,835.8154,836.0447,1960.0
2023-09-08 14:00:00,837.79,838.36,836.49,836.57,2742.0,835.5361,836.1046,834.2396,834.3194,2742.0
2023-09-08 14:10:00,836.07,836.07,834.71,834.72,2656.0,833.8207,833.8207,832.4644,832.4744,2656.0
2023-09-08 14:20:00,834.85,835.17,834.24,834.71,3148.0,832.604,832.9232,831.9957,832.4644,3148.0
2023-09-08 14:30:00,834.61,834.61,832.22,832.48,4771.0,832.3647,832.3647,829.9811,830.2404,4771.0
2023-09-08 14:40:00,832.68,833.55,832.2,833.17,2652.0,830.4399,831.3075,829.9612,830.9286,2652.0
2023-09-08 14:50:00,833.12,833.12,832.12,832.68,1700.0,830.8787,830.8787,829.8814,830.4399,1700.0
2023-09-08 15:00:00,832.55,832.58,831.51,831.6,2487.0,830.3102,830.3401,829.273,829.3628,2487.0
2023-09-08 15:10:00,831.66,832.48,831.37,832.27,1900.0,829.4226,830.2404,829.1334,830.031,1900.0
2023-09-08 15:20:00,831.57,832.59,831.53,832.59,1313.0,829.3329,830.3501,829.293,830.3501,1313.0
2023-09-08 15:30:00,832.69,833.31,832.13,832.47,4200.0,830.4498,831.0682,829.8913,830.2304,4200.0
2023-09-08 15:40:00,831.95,833.34,831.95,832.2,9886.0,829.7118,831.0981,829.7118,829.9612,9886.0
2023-09-08 15:50:00,831.8,832.2,829.35,830.78,25517.0,829.5622,829.9612,827.1188,828.545,25517.0
2023-09-11 09:30:00,824.48,828.97,823.02,828.28,9998.0,822.2619,826.7398,820.8059,826.0517,9998.0
2023-09-11 09:40:00,829.63,830.0,827.64,827.64,1875.0,827.3981,827.7671,825.4134,825.4134,1875.0
2023-09-11 09:50:00,828.36,829.1,827.02,828.49,4397.0,826.1315,826.8695,824.7951,826.2611,4397.0
2023-09-11 10:00:00,827.0,827.8,824.69,827.8,4529.0,824.7751,825.573,822.4714,825.573,4529.0
2023-09-11 10:10:00,828.19,828.66,826.83,827.11,2100.0,825.9619,826.4307,824.6056,824.8849,2100.0
2023-09-11 10:20:00,825.78,827.45,824.88,825.34,2200.0,823.5584,825.2239,822.6609,823.1196,2200.0
2023-09-11 10:30:00,824.4,824.4,823.48,823.48,1780.0,822.1821,822.1821,821.2646,821.2646,1780.0
2023-09-11 10:40:00,823.88,824.5,822.89,824.16,3752.0,821.6635,822.2819,820.6762,821.9428,3752.0
2023-09-11 10:50:00,824.46,827.09,823.42,825.84,7860.0,822.242,824.8649,821.2048,823.6183,7860.0
2023-09-11 11:00:00,826.33,826.33,824.85,825.11,900.0,824.107,824.107,822.6309,822.8902,900.0
2023-09-11 11:10:00,825.01,826.16,824.97,825.91,1200.0,822.7905,823.9374,822.7506,823.6881,1200.0
2023-09-11 11:20:00,826.33,827.26,825.89,827.26,2164.0,824.107,825.0344,823.6681,825.0344,2164.0
2023-09-11 11:30:00,828.49,829.98,828.09,829.91,1796.0,826.2611,827.7471,825.8622,827.6773,1796.0
2023-09-11 11:40:00,829.74,830.01,829.5,829.51,1825.0,827.5078,827.7771,827.2684,827.2784,1825.0
2023-09-11 11:50:00,828.84,830.91,828.84,830.44,1100.0,826.6102,828.6746,826.6102,828.2059,1100.0
2023-09-11 12:00:00,830.82,832.98,830.81,832.98,3406.0,828.5849,830.7391,828.5749,830.7391,3406.0
2023-09-11 12:10:00,832.83,833.76,832.45,833.72,5894.0,830.5895,831.517,830.2105,831.4771,5894.0
2023-09-11 12:20:00,833.99,833.99,832.71,832.98,3451.0,831.7463,831.7463,830.4698,830.7391,3451.0
2023-09-11 12:30:00,832.98,833.52,832.55,832.56,2925.0,830.7391,831.2776,830.3102,830.3202,2925.0
2023-09-11 12:40:00,832.57,832.57,831.91,832.16,3024.0,830.3302,830.3302,829.6719,829.9213,3024.0
2023-09-11 12:50:00,831.54,832.6,831.46,832.5,2968.0,829.3029,830.3601,829.2232,830.2604,2968.0
2023-09-11 13:00:00,832.52,834.65,832.52,834.03,2134.0,830.2803,832.4046,830.2803,831.7862,2134.0
2023-09-11 13:10:00,834.06,834.16,833.0,833.87,1750.0,831.8162,831.9159,830.759,831.6267,1750.0
2023-09-11 13:20:00,834.56,834.65,833.79,834.32,2555.0,832.3148,832.4046,831.5469,832.0755,2555.0
2023-09-11 13:30:00,834.29,835.85,834.13,834.13,2871.0,832.0455,833.6013,831.886,831.886,2871.0
2023-09-11 13:40:00,834.28,834.28,833.53,833.85,2420.0,832.0356,832.0356,831.2876,831.6067,2420.0
2023-09-11 13:50:00,834.14,834.16,833.23,833.5,837.0,831.8959,831.9159,830.9884,831.2577,837.0
2023-09-11 14:00:00,833.8,834.3,833.41,834.04,3120.0,831.5569,832.0555,831.1679,831.7962,3120.0
2023-09-11 14:10:00,834.06,834.48,833.79,834.17,1502.0,831.8162,832.235,831.5469,831.9259,1502.0
2023-09-11 14:20:00,834.82,834.82,833.41,833.97,1422.0,832.5741,832.5741,831.1679,831.7264,1422.0
2023-09-11 14:30:00,834.1,835.14,834.08,834.78,1667.0,831.856,832.8933,831.8361,832.5342,1667.0
2023-09-11 14:40:00,834.58,835.17,834.36,834.82,2600.0,832.3348,832.9232,832.1153,832.5741,2600.0
2023-09-11 14:50:00,834.57,835.0,833.4,833.41,7692.0,832.3248,832.7536,831.1579,831.1679,7692.0
2023-09-11 15:00:00,833.39,834.15,833.39,833.98,1000.0,831.148,831.9059,831.148,831.7364,1000.0
2023-09-11 15:10:00,833.28,833.28,833.15,833.15,400.0,831.0383,831.0383,830.9086,830.9086,400.0
2023-09-11 15:20:00,833.09,834.72,833.06,834.72,2200.0,830.8488,832.4744,830.8188,832.4744,2200.0
2023-09-11 15:30:00,834.37,834.37,833.23,834.15,3356.0,832.1253,832.1253,830.9884,831.9059,3356.0
2023-09-11 15:40:00,834.26,834.97,834.09,834.09,5219.0,832.0156,832.7237,831.8461,831.8461,5219.0
2023-09-11 15:50:00,834.02,834.42,833.07,833.55,15210.0,831.7763,832.1752,830.8288,831.3075,15210.0
2023-09-12 09:30:00,835.49,836.75,832.01,832.01,4663.0,833.2423,834.4989,829.7717,829.7717,4663.0
2023-09-12 09:40:00,831.84,833.04,829.45,830.9,3678.0,829.6021,830.7989,827.2186,828.6647,3678.0
2023-09-12 09:50:00,831.1,832.21,831.1,831.55,1320.0,828.8641,829.9711,828.8641,829.3129,1320.0
2023-09-12 10:00:00,831.77,832.27,831.13,831.51,2121.0,829.5323,830.031,828.894,829.273,2121.0
2023-09-12 10:10:00,832.08,832.08,830.3,831.18,1200.0,829.8415,829.8415,828.0663,828.9439,1200.0
2023-09-12 10:20:00,830.79,831.84,830.76,831.56,1101.0,828.555,829.6021,828.525,829.3229,1101.0
2023-09-12 10:30:00,831.18,832.58,831.18,832.58,906.0,828.9439,830.3401,828.9439,830.3401,906.0
2023-09-12 10:40:00,832.49,835.57,832.3,835.57,1300.0,830.2504,833.3221,830.0609,833.3221,1300.0
2023-09-12 10:50:00,836.09,836.1,834.6,835.55,3867.0,833.8407,833.8507,832.3547,833.3021,3867.0
2023-09-12 11:00:00,835.6,835.6,834.24,834.25,2674.0,833.352,833.352,831.9957,832.0056,2674.0
2023-09-12 11:10:00,832.87,834.29,832.87,834.29,1500.0,830.6294,832.0455,830.6294,832.0455,1500.0
2023-09-12 11:20:00,835.15,835.24,834.44,834.61,1100.0,832.9032,832.993,832.1951,832.3647,1100.0
2023-09-12 11:30:00,834.36,835.49,834.14,835.49,1100.0,832.1153,833.2423,831.8959,833.2423,1100.0
2023-09-12 11:40:00,834.25,834.65,834.01,834.52,700.0,832.0056,832.4046,831.7663,832.2749,700.0
2023-09-12 11:50:00,834.49,835.75,834.49,835.75,733.0,832.245,833.5016,832.245,833.5016,733.0
2023-09-12 12:00:00,835.63,836.24,835.36,836.24,1600.0,833.3819,833.9903,833.1127,833.9903,1600.0
2023-09-12 12:10:00,836.22,836.46,835.67,835.97,1600.0,833.9703,834.2097,833.4218,833.721,1600.0
2023-09-12 12:20:00,835.85,836.01,835.47,835.7,1906.0,833.6013,833.7609,833.2224,833.4517,1906.0
2023-09-12 12:30:00,835.61,836.55,835.6,836.41,1211.0,833.362,834.2995,833.352,834.1598,1211.0
2023-09-12 12:40:00,836.64,836.94,836.51,836.8,1500.0,834.3892,834.6884,834.2596,834.5488,1500.0
2023-09-12 12:50:00,836.32,837.3,836.32,837.12,1500.0,834.0701,835.0474,834.0701,834.8679,1500.0
2023-09-12 13:00:00,837.18,837.18,835.93,835.93,1400.0,834.9278,834.9278,833.6811,833.6811,1400.0
2023-09-12 13:10:00,835.55,835.69,834.68,834.99,2049.0,833.3021,833.4418,832.4345,832.7437,2049.0
2023-09-12 13:20:00,834.95,835.65,834.85,835.44,1500.0,832.7038,833.4019,832.604,833.1924,1500.0
2023-09-12 13:30:00,835.95,835.95,834.28,834.28,880.0,833.7011,833.7011,832.0356,832.0356,880.0
2023-09-12 13:40:00,834.59,834.59,833.5,833.89,1800.0,832.3447,832.3447,831.2577,831.6466,1800.0
2023-09-12 13:50:00,834.06,834.57,833.5,833.92,1000.0,831.8162,832.3248,831.2577,831.6765,1000.0
2023-09-12 14:00:00,833.55,834.16,833.14,833.53,1751.0,831.3075,831.9159,830.8986,831.2876,1751.0
2023-09-12 14:10:00,833.51,834.37,833.06,833.93,2557.0,831.2676,832.1253,830.8188,831.6865,2557.0
2023-09-12 14:20:00,834.13,834.39,833.83,834.39,2100.0,831.886,832.1453,831.5868,832.1453,2100.0
2023-09-12 14:30:00,834.2,835.01,833.59,835.0,1100.0,831.9558,832.7636,831.3474,832.7536,1100.0
2023-09-12 14:40:00,834.33,834.82,833.51,833.51,950.0,832.0854,832.5741,831.2676,831.2676,950.0
2023-09-12 14:50:00,833.36,834.44,833.36,833.58,1868.0,831.118,832.1951,831.118,831.3374,1868.0
2023-09-12 15:00:00,833.8,834.04,833.32,833.8,1000.0,831.5569,831.7962,831.0781,831.5569,1000.0
2023-09-12 15:10:00,833.36,833.71,832.0,832.08,1831.0,831.118,831.4671,829.7617,829.8415,1831.0
2023-09-12 15:20:00,831.91,832.2,830.83,831.4,1821.0,829.6719,829.9612,828.5948,829.1633,1821.0
2023-09-12 15:30:00,831.74,831.97,831.21,831.66,1912.0,829.5024,829.7318,828.9738,829.4226,1912.0
2023-09-12 15:40:00,831.8,833.04,831.77,833.04,3114.0,829.5622,830.7989,829.5323,830.7989,3114.0
2023-09-12 15:50:00,833.01,833.79,832.5,832.78,16513.0,830.769,831.5469,830.2604,830.5396,16513.0
2023-09-13 09:30:00,832.58,835.31,830.58,830.58,3850.0,830.3401,833.0628,828.3455,828.3455,3850.0
2023-09-13 09:40:00,830.19,834.41,829.47,834.41,2421.0,827.9566,832.1652,827.2385,832.1652,2421.0
2023-09-13 09:50:00,835.38,835.55,833.73,833.73,2137.0,833.1326,833.3021,831.487,831.487,2137.0
2023-09-13 10:00:00,834.29,835.19,832.2,832.86,2900.0,832.0455,832.9431,829.9612,830.6194,2900.0
2023-09-13 10:10:00,831.91,832.41,830.77,831.9,2500.0,829.6719,830.1706,828.535,829.662,2500.0
2023-09-13 10:20:00,831.45,832.11,831.45,831.81,900.0,829.2132,829.8714,829.2132,829.5722,900.0
2023-09-13 10:30:00,831.44,831.64,831.29,831.63,400.0,829.2032,829.4027,829.0536,829.3927,400.0
2023-09-13 10:40:00,831.42,831.5,831.16,831.32,700.0,829.1833,829.263,828.924,829.0835,700.0
2023-09-13 10:50:00,831.32,831.66,830.98,831.53,1400.0,829.0835,829.4226,828.7444,829.293,1400.0
2023-09-13 11:00:00,831.52,831.6,830.55,830.55,750.0,829.283,829.3628,828.3156,828.3156,750.0
2023-09-13 11:10:00,830.51,831.14,830.51,830.96,900.0,828.2757,828.904,828.2757,828.7245,900.0
2023-09-13 11:20:00,830.74,830.74,828.31,828.32,7427.0,828.5051,828.5051,826.0816,826.0916,7427.0
2023-09-13 11:30:00,828.34,829.38,827.79,827.79,5710.0,826.1115,827.1487,825.563,825.563,5710.0
2023-09-13 11:40:00,827.39,828.86,827.39,828.86,1111.0,825.1641,826.6301,825.1641,826.6301,1111.0
2023-09-13 11:50:00,828.88,830.42,828.75,830.42,1737.0,826.6501,828.1859,826.5204,828.1859,1737.0
2023-09-13 12:00:00,831.38,831.38,831.13,831.16,300.0,829.1434,829.1434,828.894,828.924,300.0
2023-09-13 12:10:00,831.19,831.19,830.41,830.43,1200.0,828.9539,828.9539,828.176,828.1959,1200.0
2023-09-13 12:20:00,830.52,830.52,829.73,829.73,800.0,828.2857,828.2857,827.4978,827.4978,800.0
2023-09-13 12:30:00,829.82,829.82,829.09,829.71,1000.0,827.5876,827.5876,826.8595,827.4779,1000.0
2023-09-13 12:40:00,829.0,830.0,829.0,829.82,2640.0,826.7698,827.7671,826.7698,827.5876,2640.0
2023-09-13 12:50:00,830.0,830.06,827.93,828.37,11436.0,827.7671,827.8269,825.7026,826.1415,11436.0
2023-09-13 13:00:00,828.84,831.0,828.73,831.0,1270.0,826.6102,828.7644,826.5005,828.7644,1270.0
2023-09-13 13:10:00,830.92,831.07,830.21,830.21,1313.0,828.6846,828.8342,827.9765,827.9765,1313.0
2023-09-13 13:20:00,830.25,830.26,829.91,830.09,600.0,828.0164,828.0264,827.6773,827.8568,600.0
2023-09-13 13:30:00,830.85,832.3,830.77,831.77,1657.0,828.6148,830.0609,828.535,829.5323,1657.0
2023-09-13 13:40:00,831.36,831.79,830.98,830.99,728.0,829.1234,829.5523,828.7444,828.7544,728.0
2023-09-13 13:50:00,831.0,831.11,830.04,830.69,1600.0,828.7644,828.8741,827.807,828.4552,1600.0
2023-09-13 14:00:00,830.77,831.91,830.55,831.91,1307.0,828.535,829.6719,828.3156,829.6719,1307.0
2023-09-13 14:10:00,831.46,832.15,831.46,831.98,1469.0,829.2232,829.9113,829.2232,829.7418,1469.0
2023-09-13 14:20:00,831.87,831.93,831.28,831.36,1100.0,829.632,829.6919,829.0436,829.1234,1100.0
2023-09-13 14:30:00,831.0,831.0,830.55,830.55,700.0,828.7644,828.7644,828.3156,828.3156,700.0
2023-09-13 14:40:00,830.0,830.13,828.49,828.58,6283.0,827.7671,827.8967,826.2611,826.3509,6283.0
2023-09-13 14:50:00,828.59,828.74,827.65,828.28,4040.0,826.3609,826.5105,825.4234,826.0517,4040.0
2023-09-13 15:00:00,828.48,828.48,827.61,827.69,1700.0,826.2512,826.2512,825.3835,825.4633,1700.0
2023-09-13 15:10:00,827.78,828.22,827.01,827.66,6430.0,825.5531,825.9919,824.7851,825.4334,6430.0
2023-09-13 15:20:00,827.38,827.38,826.06,826.54,3463.0,825.1541,825.1541,823.8377,824.3164,3463.0
2023-09-13 15:30:00,826.33,827.79,826.33,827.79,7857.0,824.107,825.563,824.107,825.563,7857.0
2023-09-13 15:40:00,827.96,829.14,827.81,828.7,13732.0,825.7326,826.9094,825.583,826.4706,13732.0
2023-09-13 15:50:00,828.17,828.38,824.98,826.44,33240.0,825.942,826.1514,822.7606,824.2167,33240.0
2023-09-14 09:30:00,830.0,832.62,826.53,832.62,6095.0,827.7671,830.38,824.3064,830.38,6095.0
2023-09-14 09:40:00,831.16,831.16,827.9,828.63,1200.0,828.924,828.924,825.6727,826.4008,1200.0
2023-09-14 09:50:00,829.38,831.34,827.83,828.53,3365.0,827.1487,829.1035,825.6029,826.301,3365.0
2023-09-14 10:00:00,828.93,830.77,827.96,830.77,3335.0,826.7,828.535,825.7326,828.535,3335.0
2023-09-14 10:10:00,830.73,831.04,828.86,828.87,2263.0,828.4951,828.8043,826.6301,826.6401,2263.0
2023-09-14 10:20:00,829.1,829.31,828.37,829.31,1800.0,826.8695,827.0789,826.1415,827.0789,1800.0
2023-09-14 10:30:00,829.28,830.9,829.28,829.72,3274.0,827.049,828.6647,827.049,827.4878,3274.0
2023-09-14 10:40:00,829.84,830.45,829.52,830.31,1069.0,827.6075,828.2159,827.2884,828.0762,1069.0
2023-09-14 10:50:00,830.27,831.08,829.34,829.96,2458.0,828.0364,828.8442,827.1089,827.7272,2458.0
2023-09-14 11:00:00,830.01,831.9,830.01,831.38,1210.0,827.7771,829.662,827.7771,829.1434,1210.0
2023-09-14 11:10:00,831.81,833.58,831.69,832.1,3937.0,829.5722,831.3374,829.4525,829.8614,3937.0
2023-09-14 11:20:00,832.09,832.57,830.91,832.43,3032.0,829.8515,830.3302,828.6746,830.1905,3032.0
2023-09-14 11:30:00,833.0,833.14,832.39,833.0,2100.0,830.759,830.8986,830.1506,830.759,2100.0
2023-09-14 11:40:00,832.85,833.85,832.68,833.45,908.0,830.6094,831.6067,830.4399,831.2078,908.0
2023-09-14 11:50:00,833.0,833.54,832.72,833.5,1062.0,830.759,831.2976,830.4798,831.2577,1062.0
2023-09-14 12:00:00,833.44,834.28,833.44,833.97,800.0,831.1978,832.0356,831.1978,831.7264,800.0
2023-09-14 12:10:00,834.65,837.29,834.65,837.29,3763.0,832.4046,835.0375,832.4046,835.0375,3763.0
2023-09-14 12:20:00,837.13,837.39,836.29,836.3,1942.0,834.8779,835.1372,834.0402,834.0501,1942.0
2023-09-14 12:30:00,836.68,836.83,836.29,836.83,1300.0,834.4291,834.5787,834.0402,834.5787,1300.0
2023-09-14 12:40:00,836.66,837.9,836.48,836.84,5232.0,834.4092,835.6458,834.2296,834.5887,5232.0
2023-09-14 12:50:00,836.25,837.3,836.25,836.41,1320.0,834.0003,835.0474,834.0003,834.1598,1320.0
2023-09-14 13:00:00,836.19,837.93,835.88,837.43,3135.0,833.9404,835.6757,833.6313,835.1771,3135.0
2023-09-14 13:10:00,837.48,837.87,837.01,837.87,1848.0,835.227,835.6159,834.7582,835.6159,1848.0
2023-09-14 13:20:00,837.99,838.06,837.62,837.93,3107.0,835.7356,835.8054,835.3666,835.6757,3107.0
2023-09-14 13:30:00,837.92,837.94,834.99,835.0,2820.0,835.6658,835.6857,832.7437,832.7536,2820.0
2023-09-14 13:40:00,835.16,835.16,833.32,833.32,600.0,832.9132,832.9132,831.0781,831.0781,600.0
2023-09-14 13:50:00,834.18,834.32,833.56,834.32,1183.0,831.9358,832.0755,831.3175,832.0755,1183.0
2023-09-14 14:00:00,834.34,834.58,833.61,834.24,1700.0,832.0954,832.3348,831.3674,831.9957,1700.0
2023-09-14 14:10:00,834.83,834.83,833.81,833.82,2128.0,832.5841,832.5841,831.5668,831.5768,2128.0
2023-09-14 14:20:00,833.82,833.93,833.52,833.68,1001.0,831.5768,831.6865,831.2776,831.4372,1001.0
2023-09-14 14:30:00,834.02,834.16,833.82,833.91,1400.0,831.7763,831.9159,831.5768,831.6666,1400.0
2023-09-14 14:40:00,834.35,834.35,833.36,833.41,1895.0,832.1054,832.1054,831.118,831.1679,1895.0
2023-09-14 14:50:00,833.33,833.33,832.33,832.4,1100.0,831.0881,831.0881,830.0908,830.1606,1100.0
2023-09-14 15:00:00,832.01,833.42,832.0,832.44,2256.0,829.7717,831.1779,829.7617,830.2005,2256.0
2023-09-14 15:10:00,833.77,833.94,832.24,832.87,2043.0,831.5269,831.6965,830.0011,830.6294,2043.0
2023-09-14 15:20:00,832.59,833.59,832.58,833.14,1884.0,830.3501,831.3474,830.3401,830.8986,1884.0
2023-09-14 15:30:00,833.18,833.62,832.04,832.07,4595.0,830.9385,831.3773,829.8016,829.8315,4595.0
2023-09-14 15:40:00,832.52,832.84,831.86,832.23,4994.0,830.2803,830.5994,829.6221,829.9911,4994.0
2023-09-14 15:50:00,831.95,832.87,831.26,832.38,18593.0,829.7118,830.6294,829.0237,830.1407,18593.0
2023-09-15 09:30:00,832.84,836.06,831.07,833.62,142049.0,830.5994,833.8108,828.8342,831.3773,142049.0
2023-09-15 09:40:00,835.53,835.53,833.2,834.35,2000.0,833.2822,833.2822,830.9585,832.1054,2000.0
2023-09-15 09:50:00,835.43,836.35,831.78,832.39,1800.0,833.1825,834.1,829.5423,830.1506,1800.0
2023-09-15 10:00:00,833.53,835.65,829.3,829.3,5164.0,831.2876,833.4019,827.069,827.069,5164.0
2023-09-15 10:10:00,829.35,829.35,826.38,827.84,6783.0,827.1188,827.1188,824.1568,825.6129,6783.0
2023-09-15 10:20:00,828.08,828.58,825.96,826.69,1254.0,825.8522,826.3509,823.7379,824.466,1254.0
2023-09-15 10:30:00,825.46,827.31,825.46,827.31,1900.0,823.2393,825.0843,823.2393,825.0843,1900.0
2023-09-15 10:40:00,827.44,827.85,826.91,827.74,1400.0,825.214,825.6229,824.6854,825.5132,1400.0
2023-09-15 10:50:00,827.27,827.27,826.0,826.42,1911.0,825.0444,825.0444,823.7778,824.1967,1911.0
2023-09-15 11:00:00,826.84,827.09,825.88,825.88,2709.0,824.6156,824.8649,823.6582,823.6582,2709.0
2023-09-15 11:10:00,825.83,828.0,825.78,828.0,1670.0,823.6083,825.7725,823.5584,825.7725,1670.0
2023-09-15 11:20:00,828.29,829.05,827.66,829.05,1400.0,826.0617,826.8196,825.4334,826.8196,1400.0
2023-09-15 11:30:00,828.5,828.66,827.4,828.21,1154.0,826.2711,826.4307,825.1741,825.9819,1154.0
2023-09-15 11:40:00,828.61,830.82,828.56,828.57,2200.0,826.3808,828.5849,826.331,826.3409,2200.0
2023-09-15 11:50:00,828.92,829.63,828.66,829.04,2000.0,826.69,827.3981,826.4307,826.8097,2000.0
2023-09-15 12:00:00,829.09,830.06,829.02,829.64,2111.0,826.8595,827.8269,826.7897,827.408,2111.0
2023-09-15 12:10:00,829.38,829.56,829.26,829.56,800.0,827.1487,827.3283,827.0291,827.3283,800.0
2023-09-15 12:20:00,829.91,831.51,829.9,831.5,1427.0,827.6773,829.273,827.6673,829.263,1427.0
2023-09-15 12:30:00,831.3,831.52,830.68,830.87,1200.0,829.0636,829.283,828.4452,828.6347,1200.0
2023-09-15 12:40:00,830.83,831.73,830.35,830.73,1601.0,828.5948,829.4924,828.1161,828.4951,1601.0
2023-09-15 12:50:00,830.73,830.73,829.69,830.32,1506.0,828.4951,828.4951,827.4579,828.0862,1506.0
2023-09-15 13:00:00,829.76,829.76,828.69,828.69,750.0,827.5277,827.5277,826.4606,826.4606,750.0
2023-09-15 13:10:00,828.75,828.76,828.22,828.25,1300.0,826.5204,826.5304,825.9919,826.0218,1300.0
2023-09-15 13:20:00,828.47,829.6,828.47,829.17,700.0,826.2412,827.3682,826.2412,826.9393,700.0
2023-09-15 13:30:00,828.67,828.85,827.88,828.83,1141.0,826.4407,826.6202,825.6528,826.6002,1141.0
2023-09-15 13:40:00,828.27,829.02,828.27,829.01,500.0,826.0417,826.7897,826.0417,826.7797,500.0
2023-09-15 13:50:00,828.93,829.25,828.34,829.25,1809.0,826.7,827.0191,826.1115,827.0191,1809.0
2023-09-15 14:00:00,829.04,829.13,827.84,827.84,700.0,826.8097,826.8994,825.6129,825.6129,700.0
2023-09-15 14:10:00,827.74,828.23,827.38,827.38,1500.0,825.5132,826.0018,825.1541,825.1541,1500.0
2023-09-15 14:20:00,827.84,828.31,827.53,827.88,3800.0,825.6129,826.0816,825.3037,825.6528,3800.0
2023-09-15 14:30:00,828.19,828.19,826.9,826.98,1471.0,825.9619,825.9619,824.6754,824.7552,1471.0
2023-09-15 14:40:00,825.59,825.75,824.47,824.51,1000.0,823.3689,823.5285,822.252,822.2918,1000.0
2023-09-15 14:50:00,824.99,826.48,824.46,826.41,4807.0,822.7706,824.2565,822.242,824.1867,4807.0
2023-09-15 15:00:00,826.58,826.58,824.01,824.9,3925.0,824.3563,824.3563,821.7932,822.6808,3925.0
2023-09-15 15:10:00,824.72,825.08,823.56,823.65,3115.0,822.5013,822.8603,821.3444,821.4342,3115.0
2023-09-15 15:20:00,823.66,825.22,822.82,825.19,11038.0,821.4441,822.9999,820.6064,822.97,11038.0
2023-09-15 15:30:00,825.7,825.73,823.1,823.22,6200.0,823.4786,823.5086,820.8856,821.0053,6200.0
2023-09-15 15:40:00,823.08,824.58,822.54,822.55,4629.0,820.8657,822.3617,820.3271,820.3371,4629.0
2023-09-15 15:50:00,822.5,824.65,822.1,823.41,19736.0,820.2873,822.4315,819.8883,821.1948,19736.0
2023-09-18 09:30:00,824.8,828.13,823.09,826.79,6842.0,822.5811,825.9021,820.8757,824.5657,6842.0
2023-09-18 09:40:00,828.51,828.51,824.65,824.65,1884.0,826.2811,826.2811,822.4315,822.4315,1884.0
2023-09-18 09:50:00,825.85,827.01,824.75,824.75,1521.0,823.6282,824.7851,822.5312,822.5312,1521.0
2023-09-18 10:00:00,824.3,824.3,820.44,820.98,6305.0,822.0824,822.0824,818.2328,818.7713,6305.0
2023-09-18 10:10:00,821.22,822.14,818.96,819.62,2000.0,819.0107,819.9282,816.7568,817.415,2000.0
2023-09-18 10:20:00,819.36,821.5,819.36,821.5,2900.0,817.1557,819.2899,817.1557,819.2899,2900.0
2023-09-18 10:30:00,821.36,822.11,819.83,820.15,4015.0,819.1503,819.8983,817.6244,817.9436,4015.0
2023-09-18 10:40:00,819.78,819.88,818.68,818.98,3010.0,817.5746,817.6743,816.4775,816.7767,3010.0
2023-09-18 10:50:00,817.75,818.46,817.08,818.46,1421.0,815.55,816.2581,814.8818,816.2581,1421.0
2023-09-18 11:00:00,818.59,818.72,818.29,818.53,779.0,816.3878,816.5174,816.0886,816.3279,779.0
2023-09-18 11:10:00,819.41,820.32,818.82,820.19,900.0,817.2056,818.1131,816.6172,817.9835,900.0
2023-09-18 11:20:00,821.46,821.67,821.37,821.37,900.0,819.2501,819.4595,819.1603,819.1603,900.0
2023-09-18 11:30:00,822.3,823.35,821.92,823.35,3189.0,820.0878,821.135,819.7088,821.135,3189.0
2023-09-18 11:40:00,824.01,824.02,823.67,823.67,200.0,821.7932,821.8032,821.4541,821.4541,200.0
2023-09-18 11:50:00,823.67,823.67,822.86,823.2,800.0,821.4541,821.4541,820.6463,820.9854,800.0
2023-09-18 12:00:00,823.22,824.08,822.97,823.22,4713.0,821.0053,821.863,820.756,821.0053,4713.0
2023-09-18 12:10:00,822.56,823.73,822.15,823.73,4959.0,820.3471,821.5139,819.9382,821.5139,4959.0
2023-09-18 12:20:00,823.73,824.63,823.36,823.65,7841.0,821.5139,822.4115,821.1449,821.4342,7841.0
2023-09-18 12:30:00,823.85,824.39,823.27,823.7,3283.0,821.6336,822.1722,821.0552,821.484,3283.0
2023-09-18 12:40:00,823.7,823.7,823.7,823.7,0.0,821.484,821.484,821.484,821.484,0.0
2023-09-18 12:50:00,824.26,824.26,823.4,823.4,300.0,822.0425,822.0425,821.1848,821.1848,300.0
2023-09-18 13:00:00,824.99,824.99,823.93,824.97,651.0,822.7706,822.7706,821.7134,822.7506,651.0
2023-09-18 13:10:00,825.1,826.31,825.0,825.98,2917.0,822.8803,824.087,822.7805,823.7579,2917.0
2023-09-18 13:20:00,826.03,827.17,826.03,827.17,800.0,823.8078,824.9447,823.8078,824.9447,800.0
2023-09-18 13:30:00,827.15,827.65,826.85,827.21,3070.0,824.9247,825.4234,824.6256,824.9846,3070.0
2023-09-18 13:40:00,827.1,827.32,826.38,826.87,1042.0,824.8749,825.0943,824.1568,824.6455,1042.0
2023-09-18 13:50:00,826.65,826.93,826.02,826.65,871.0,824.4261,824.7053,823.7978,824.4261,871.0
2023-09-18 14:00:00,826.56,826.56,824.44,824.66,2200.0,824.3363,824.3363,822.222,822.4414,2200.0
2023-09-18 14:10:00,824.68,825.13,824.1,825.03,1800.0,822.4614,822.9102,821.883,822.8104,1800.0
2023-09-18 14:20:00,824.73,825.04,824.45,824.45,807.0,822.5113,822.8204,822.232,822.232,807.0
2023-09-18 14:30:00,824.8,824.96,824.58,824.62,1110.0,822.5811,822.7406,822.3617,822.4016,1110.0
2023-09-18 14:40:00,824.82,825.14,824.48,824.57,1100.0,822.601,822.9202,822.2619,822.3517,1100.0
2023-09-18 14:50:00,824.37,824.41,821.84,822.91,18913.0,822.1522,822.1921,819.629,820.6962,18913.0
2023-09-18 15:00:00,822.45,823.03,822.04,822.63,4066.0,820.2374,820.8158,819.8285,820.4169,4066.0
2023-09-18 15:10:00,822.59,822.59,820.94,820.94,1424.0,820.377,820.377,818.7315,818.7315,1424.0
2023-09-18 15:20:00,821.38,822.4,821.15,822.4,3582.0,819.1703,820.1875,818.9409,820.1875,3582.0
2023-09-18 15:30:00,822.05,823.1,821.79,823.1,3663.0,819.8385,820.8856,819.5792,820.8856,3663.0
2023-09-18 15:40:00,823.28,823.74,822.31,823.52,4370.0,821.0652,821.5239,820.0978,821.3045,4370.0
2023-09-18 15:50:00,823.29,824.51,822.45,824.51,17405.0,821.0751,822.2918,820.2374,822.2918,17405.0
2023-09-19 09:30:00,825.27,829.1,823.6,828.51,5602.0,823.0498,826.8695,821.3843,826.2811,5602.0
2023-09-19 09:40:00,829.04,832.99,829.03,831.87,1750.0,826.8097,830.749,826.7997,829.632,1750.0
2023-09-19 09:50:00,831.97,833.0,831.57,831.76,3777.0,829.7318,830.759,829.3329,829.5223,3777.0
2023-09-19 10:00:00,829.71,831.01,829.7,830.63,852.0,827.4779,828.7744,827.4679,828.3954,852.0
2023-09-19 10:10:00,830.0,831.05,829.72,830.6,5288.0,827.7671,828.8143,827.4878,828.3655,5288.0
2023-09-19 10:20:00,830.6,831.25,830.44,831.1,1500.0,828.3655,829.0137,828.2059,828.8641,1500.0
2023-09-19 10:30:00,831.6,831.6,829.0,829.0,3360.0,829.3628,829.3628,826.7698,826.7698,3360.0
2023-09-19 10:40:00,828.48,829.03,828.24,828.24,1075.0,826.2512,826.7997,826.0118,826.0118,1075.0
2023-09-19 10:50:00,828.78,828.78,827.53,828.71,600.0,826.5504,826.5504,825.3037,826.4805,600.0
2023-09-19 11:00:00,828.26,828.76,826.06,826.06,968.0,826.0318,826.5304,823.8377,823.8377,968.0
2023-09-19 11:10:00,825.8,827.02,825.0,826.21,1500.0,823.5784,824.7951,822.7805,823.9873,1500.0
2023-09-19 11:20:00,825.93,828.48,825.93,828.19,1477.0,823.708,826.2512,823.708,825.9619,1477.0
2023-09-19 11:30:00,828.07,828.08,827.3,827.3,1565.0,825.8423,825.8522,825.0743,825.0743,1565.0
2023-09-19 11:40:00,827.53,827.82,826.28,827.82,1700.0,825.3037,825.5929,824.0571,825.5929,1700.0
2023-09-19 11:50:00,827.67,828.29,827.29,828.29,1688.0,825.4433,826.0617,825.0644,826.0617,1688.0
2023-09-19 12:00:00,828.27,829.52,828.02,829.52,4137.0,826.0417,827.2884,825.7924,827.2884,4137.0
2023-09-19 12:10:00,829.77,830.8,829.75,830.66,2360.0,827.5377,828.5649,827.5178,828.4253,2360.0
2023-09-19 12:20:00,830.76,831.7,830.14,831.39,1807.0,828.525,829.4625,827.9067,829.1533,1807.0
2023-09-19 12:30:00,831.49,831.75,830.69,830.81,2479.0,829.2531,829.5124,828.4552,828.5749,2479.0
2023-09-19 12:40:00,830.69,832.0,830.69,832.0,1483.0,828.4552,829.7617,828.4552,829.7617,1483.0
2023-09-19 12:50:00,831.9,832.16,831.63,832.16,2981.0,829.662,829.9213,829.3927,829.9213,2981.0
2023-09-19 13:00:00,832.36,834.34,832.35,833.72,6470.0,830.1207,832.0954,830.1108,831.4771,6470.0
2023-09-19 13:10:00,833.96,833.96,832.53,832.71,1865.0,831.7164,831.7164,830.2903,830.4698,1865.0
2023-09-19 13:20:00,833.04,833.11,832.37,832.38,1073.0,830.7989,830.8687,830.1307,830.1407,1073.0
2023-09-19 13:30:00,832.71,833.39,832.49,832.81,2911.0,830.4698,831.148,830.2504,830.5695,2911.0
2023-09-19 13:40:00,832.8,836.08,832.79,836.08,8247.0,830.5595,833.8307,830.5496,833.8307,8247.0
2023-09-19 13:50:00,836.08,836.93,835.23,835.42,2771.0,833.8307,834.6784,832.983,833.1725,2771.0
2023-09-19 14:00:00,835.45,835.46,834.66,834.86,2218.0,833.2024,833.2124,832.4145,832.614,2218.0
2023-09-19 14:10:00,834.88,835.66,834.88,835.16,2008.0,832.6339,833.4119,832.6339,832.9132,2008.0
2023-09-19 14:20:00,835.14,835.24,834.82,835.05,1701.0,832.8933,832.993,832.5741,832.8035,1701.0
2023-09-19 14:30:00,835.03,836.04,835.03,835.34,1235.0,832.7835,833.7908,832.7835,833.0927,1235.0
2023-09-19 14:40:00,835.64,836.03,835.64,836.01,700.0,833.3919,833.7809,833.3919,833.7609,700.0
2023-09-19 14:50:00,835.75,835.75,834.73,835.31,2010.0,833.5016,833.5016,832.4844,833.0628,2010.0
2023-09-19 15:00:00,834.61,835.31,834.28,834.31,1700.0,832.3647,833.0628,832.0356,832.0655,1700.0
2023-09-19 15:10:00,833.8,834.17,833.8,834.06,1000.0,831.5569,831.9259,831.5569,831.8162,1000.0
2023-09-19 15:20:00,833.78,834.65,833.71,834.4,1500.0,831.5369,832.4046,831.4671,832.1552,1500.0
2023-09-19 15:30:00,834.82,835.01,834.24,834.89,2494.0,832.5741,832.7636,831.9957,832.6439,2494.0
2023-09-19 15:40:00,834.86,835.27,834.32,834.68,4347.0,832.614,833.0229,832.0755,832.4345,4347.0
2023-09-19 15:50:00,834.86,836.98,834.21,836.8,19643.0,832.614,834.7283,831.9658,834.5488,19643.0
2023-09-20 09:30:00,836.8,838.06,831.08,831.08,5060.0,834.5488,835.8054,828.8442,828.8442,5060.0
2023-09-20 09:40:00,830.9,834.93,830.9,834.61,800.0,828.6647,832.6838,828.6647,832.3647,800.0
2023-09-20 09:50:00,835.51,835.51,834.68,835.07,300.0,833.2623,833.2623,832.4345,832.8234,300.0
2023-09-20 10:00:00,834.69,836.11,834.69,835.77,1584.0,832.4445,833.8606,832.4445,833.5216,1584.0
2023-09-20 10:10:00,835.81,835.99,835.33,835.43,2420.0,833.5614,833.741,833.0827,833.1825,2420.0
2023-09-20 10:20:00,835.49,835.74,835.23,835.72,934.0,833.2423,833.4916,832.983,833.4717,934.0
2023-09-20 10:30:00,834.91,835.49,834.63,835.24,3509.0,832.6639,833.2423,832.3846,832.993,3509.0
2023-09-20 10:40:00,835.82,836.51,835.81,836.51,200.0,833.5714,834.2596,833.5614,834.2596,200.0
2023-09-20 10:50:00,836.15,836.23,835.33,835.53,2715.0,833.9005,833.9803,833.0827,833.2822,2715.0
2023-09-20 11:00:00,835.45,837.67,834.77,837.5,20502.0,833.2024,835.4164,832.5242,835.2469,20502.0
2023-09-20 11:10:00,837.5,838.11,836.79,836.79,2672.0,835.2469,835.8553,834.5388,834.5388,2672.0
2023-09-20 11:20:00,836.79,837.18,835.57,835.59,6445.0,834.5388,834.9278,833.3221,833.342,6445.0
2023-09-20 11:30:00,835.38,836.13,833.91,835.14,7945.0,833.1326,833.8806,831.6666,832.8933,7945.0
2023-09-20 11:40:00,834.34,835.58,834.34,834.65,2080.0,832.0954,833.3321,832.0954,832.4046,2080.0
2023-09-20 11:50:00,835.02,835.77,835.01,835.76,1521.0,832.7736,833.5216,832.7636,833.5116,1521.0
2023-09-20 12:00:00,835.58,836.5,835.58,836.42,1448.0,833.3321,834.2496,833.3321,834.1698,1448.0
2023-09-20 12:10:00,837.7,837.99,837.07,837.08,3471.0,835.4464,835.7356,834.8181,834.828,3471.0
2023-09-20 12:20:00,837.05,837.74,837.04,837.51,3807.0,834.7981,835.4863,834.7881,835.2569,3807.0
2023-09-20 12:30:00,837.6,837.6,837.22,837.41,707.0,835.3466,835.3466,834.9677,835.1571,707.0
2023-09-20 12:40:00,836.99,837.51,836.73,837.02,1665.0,834.7383,835.2569,834.479,834.7682,1665.0
2023-09-20 12:50:00,836.79,837.29,836.47,837.29,2160.0,834.5388,835.0375,834.2197,835.0375,2160.0
2023-09-20 13:00:00,836.49,837.26,836.06,836.21,6012.0,834.2396,835.0075,833.8108,833.9604,6012.0
2023-09-20 13:10:00,835.67,835.69,835.66,835.69,640.0,833.4218,833.4418,833.4119,833.4418,640.0
2023-09-20 13:20:00,835.44,835.44,834.47,834.47,3020.0,833.1924,833.1924,832.2251,832.2251,3020.0
2023-09-20 13:30:00,834.77,835.16,834.39,834.39,3812.0,832.5242,832.9132,832.1453,832.1453,3812.0
2023-09-20 13:40:00,834.32,835.74,833.99,835.48,11839.0,832.0755,833.4916,831.7463,833.2323,11839.0
2023-09-20 13:50:00,835.57,836.0,835.57,835.63,300.0,833.3221,833.7509,833.3221,833.3819,300.0
2023-09-20 14:00:00,834.04,834.72,833.88,834.54,886.0,831.7962,832.4744,831.6366,832.2949,886.0
2023-09-20 14:10:00,834.39,834.39,832.83,833.11,2400.0,832.1453,832.1453,830.5895,830.8687,2400.0
2023-09-20 14:20:00,833.15,833.53,832.6,833.14,5217.0,830.9086,831.2876,830.3601,830.8986,5217.0
2023-09-20 14:30:00,833.07,834.81,833.07,834.32,2094.0,830.8288,832.5641,830.8288,832.0755,2094.0
2023-09-20 14:40:00,833.51,835.46,833.51,835.09,1500.0,831.2676,833.2124,831.2676,832.8434,1500.0
2023-09-20 14:50:00,834.19,834.74,832.74,834.53,2098.0,831.9458,832.4943,830.4997,832.2849,2098.0
2023-09-20 15:00:00,834.53,834.53,833.99,833.99,300.0,832.2849,832.2849,831.7463,831.7463,300.0
2023-09-20 15:10:00,834.09,834.25,833.88,834.2,900.0,831.8461,832.0056,831.6366,831.9558,900.0
2023-09-20 15:20:00,833.01,833.01,832.17,832.17,1227.0,830.769,830.769,829.9312,829.9312,1227.0
2023-09-20 15:30:00,831.84,832.52,831.6,831.93,1669.0,829.6021,830.2803,829.3628,829.6919,1669.0
2023-09-20 15:40:00,832.18,832.67,832.0,832.2,5619.0,829.9412,830.4299,829.7617,829.9612,5619.0
2023-09-20 15:50:00,831.88,832.13,831.01,831.23,12151.0,829.642,829.8913,828.7744,828.9938,12151.0
2023-09-21 09:30:00,829.92,829.92,825.35,826.25,3873.0,827.6873,827.6873,823.1296,824.0272,3873.0
2023-09-21 09:40:00,825.35,829.95,825.24,829.95,4936.0,823.1296,827.7172,823.0199,827.7172,4936.0
2023-09-21 09:50:00,829.95,831.58,829.22,829.53,2386.0,827.7172,829.3428,826.9892,827.2983,2386.0
2023-09-21 10:00:00,829.93,830.32,828.38,829.96,2203.0,827.6973,828.0862,826.1514,827.7272,2203.0
2023-09-21 10:10:00,830.25,832.15,829.86,830.44,4630.0,828.0164,829.9113,827.6275,828.2059,4630.0
2023-09-21 10:20:00,829.75,830.9,829.75,829.86,3289.0,827.5178,828.6647,827.5178,827.6275,3289.0
2023-09-21 10:30:00,829.18,829.43,828.92,829.28,600.0,826.9493,827.1986,826.69,827.049,600.0
2023-09-21 10:40:00,828.0,828.81,827.02,827.02,1400.0,825.7725,826.5803,824.7951,824.7951,1400.0
2023-09-21 10:50:00,826.96,826.96,823.02,823.87,4659.0,824.7353,824.7353,820.8059,821.6536,4659.0
2023-09-21 11:00:00,824.03,824.07,822.66,822.66,2041.0,821.8131,821.853,820.4468,820.4468,2041.0
2023-09-21 11:10:00,822.73,822.73,821.1,821.64,3244.0,820.5166,820.5166,818.891,819.4296,3244.0
2023-09-21 11:20:00,821.69,821.69,820.44,821.02,5937.0,819.4794,819.4794,818.2328,818.8112,5937.0
2023-09-21 11:30:00,820.77,821.61,820.35,820.68,1608.0,818.5619,819.3996,818.143,818.4722,1608.0
2023-09-21 11:40:00,821.4,822.77,820.84,820.84,3120.0,819.1902,820.5565,818.6317,818.6317,3120.0
2023-09-21 11:50:00,821.37,821.37,818.09,818.09,3938.0,819.1603,819.1603,815.8891,815.8891,3938.0
2023-09-21 12:00:00,817.91,819.12,817.5,819.12,2050.0,815.7096,816.9163,815.3007,816.9163,2050.0
2023-09-21 12:10:00,818.73,819.9,818.05,818.73,9819.0,816.5274,817.6942,815.8492,816.5274,9819.0
2023-09-21 12:20:00,819.11,821.07,818.13,821.07,3246.0,816.9064,818.8611,815.929,818.8611,3246.0
2023-09-21 12:30:00,819.79,821.2,819.41,820.35,2966.0,817.5845,818.9908,817.2056,818.143,2966.0
2023-09-21 12:40:00,820.69,822.99,820.69,822.94,15382.0,818.4821,820.7759,818.4821,820.7261,15382.0
2023-09-21 12:50:00,822.25,824.32,822.25,824.06,4632.0,820.0379,822.1024,820.0379,821.8431,4632.0
2023-09-21 13:00:00,823.37,824.55,822.75,824.27,4262.0,821.1549,822.3317,820.5366,822.0525,4262.0
2023-09-21 13:10:00,824.25,824.62,824.23,824.57,1273.0,822.0325,822.4016,822.0126,822.3517,1273.0
2023-09-21 13:20:00,824.19,825.29,823.96,825.29,1770.0,821.9727,823.0697,821.7433,823.0697,1770.0
2023-09-21 13:30:00,825.43,825.51,824.51,825.34,1291.0,823.2094,823.2892,822.2918,823.1196,1291.0
2023-09-21 13:40:00,825.51,825.8,825.18,825.69,4075.0,823.2892,823.5784,822.96,823.4687,4075.0
2023-09-21 13:50:00,825.18,825.5,824.98,825.46,1283.0,822.96,823.2792,822.7606,823.2393,1283.0
2023-09-21 14:00:00,825.27,825.66,824.92,825.34,1707.0,823.0498,823.4388,822.7007,823.1196,1707.0
2023-09-21 14:10:00,824.97,826.0,824.5,824.5,1800.0,822.7506,823.7778,822.2819,822.2819,1800.0
2023-09-21 14:20:00,825.09,825.09,824.51,824.97,1716.0,822.8703,822.8703,822.2918,822.7506,1716.0
2023-09-21 14:30:00,824.97,826.0,824.97,825.93,2100.0,822.7506,823.7778,822.7506,823.708,2100.0
2023-09-21 14:40:00,825.93,826.64,825.62,826.64,2013.0,823.708,824.4161,823.3989,824.4161,2013.0
2023-09-21 14:50:00,826.37,826.75,826.13,826.47,2148.0,824.1468,824.5258,823.9075,824.2466,2148.0
2023-09-21 15:00:00,826.31,826.67,825.85,826.09,2450.0,824.087,824.446,823.6282,823.8676,2450.0
2023-09-21 15:10:00,825.86,826.2,825.34,826.2,3531.0,823.6382,823.9773,823.1196,823.9773,3531.0
2023-09-21 15:20:00,826.24,826.24,824.34,824.34,5800.0,824.0172,824.0172,822.1223,822.1223,5800.0
2023-09-21 15:30:00,824.44,825.61,824.33,825.51,6055.0,822.222,823.3889,822.1123,823.2892,6055.0
2023-09-21 15:40:00,824.99,826.11,823.7,823.93,8401.0,822.7706,823.8875,821.484,821.7134,8401.0
2023-09-21 15:50:00,823.66,824.6,822.97,823.2,18551.0,821.4441,822.3816,820.756,820.9854,18551.0
2023-09-22 09:30:00,822.02,825.0,818.3,822.25,8542.0,819.8085,822.7805,816.0986,820.0379,8542.0
2023-09-22 09:40:00,822.25,828.52,822.25,827.47,14815.0,820.0379,826.2911,820.0379,825.2439,14815.0
2023-09-22 09:50:00,827.47,828.87,826.33,827.24,4100.0,825.2439,826.6401,824.107,825.0145,4100.0
2023-09-22 10:00:00,827.0,827.26,824.92,826.12,2250.0,824.7751,825.0344,822.7007,823.8975,2250.0
2023-09-22 10:10:00,825.06,827.27,824.86,827.27,1123.0,822.8404,825.0444,822.6409,825.0444,1123.0
2023-09-22 10:20:00,827.74,827.75,824.98,826.02,1600.0,825.5132,825.5231,822.7606,823.7978,1600.0
2023-09-22 10:30:00,826.98,828.06,826.98,827.84,1000.0,824.7552,825.8323,824.7552,825.6129,1000.0
2023-09-22 10:40:00,828.37,828.96,827.9,828.96,500.0,826.1415,826.7299,825.6727,826.7299,500.0
2023-09-22 10:50:00,829.78,829.86,828.51,828.77,2438.0,827.5477,827.6275,826.2811,826.5404,2438.0
2023-09-22 11:00:00,828.39,828.39,827.16,827.16,500.0,826.1614,826.1614,824.9347,824.9347,500.0
2023-09-22 11:10:00,826.49,828.24,826.49,828.24,500.0,824.2665,826.0118,824.2665,826.0118,500.0
2023-09-22 11:20:00,828.55,828.85,827.14,828.85,2307.0,826.321,826.6202,824.9148,826.6202,2307.0
2023-09-22 11:30:00,828.72,830.0,828.71,829.94,2600.0,826.4905,827.7671,826.4805,827.7072,2600.0
2023-09-22 11:40:00,830.84,830.84,829.1,829.29,901.0,828.6048,828.6048,826.8695,827.059,901.0
2023-09-22 11:50:00,829.11,829.83,829.11,829.83,1215.0,826.8795,827.5975,826.8795,827.5975,1215.0
2023-09-22 12:00:00,829.42,829.42,828.61,829.15,1038.0,827.1886,827.1886,826.3808,826.9194,1038.0
2023-09-22 12:10:00,828.81,830.68,828.81,830.23,1300.0,826.5803,828.4452,826.5803,827.9965,1300.0
2023-09-22 12:20:00,830.15,830.56,829.86,830.56,1400.0,827.9167,828.3256,827.6275,828.3256,1400.0
2023-09-22 12:30:00,830.48,831.46,830.48,831.3,1924.0,828.2458,829.2232,828.2458,829.0636,1924.0
2023-09-22 12:40:00,831.11,831.5,830.27,830.28,1052.0,828.8741,829.263,828.0364,828.0463,1052.0
2023-09-22 12:50:00,829.93,830.47,829.93,830.47,700.0,827.6973,828.2358,827.6973,828.2358,700.0
2023-09-22 13:00:00,830.72,830.72,829.7,829.7,1638.0,828.4851,828.4851,827.4679,827.4679,1638.0
2023-09-22 13:10:00,829.48,829.88,829.2,829.71,600.0,827.2485,827.6474,826.9692,827.4779,600.0
2023-09-22 13:20:00,829.69,829.69,828.01,829.0,2490.0,827.4579,827.4579,825.7824,826.7698,2490.0
2023-09-22 13:30:00,828.96,828.96,827.07,827.09,1500.0,826.7299,826.7299,824.845,824.8649,1500.0
2023-09-22 13:40:00,826.93,827.67,826.52,827.24,1724.0,824.7053,825.4433,824.2964,825.0145,1724.0
2023-09-22 13:50:00,827.19,828.25,827.19,828.24,2300.0,824.9646,826.0218,824.9646,826.0118,2300.0
2023-09-22 14:00:00,828.35,828.67,827.88,828.09,1612.0,826.1215,826.4407,825.6528,825.8622,1612.0
2023-09-22 14:10:00,827.37,828.0,827.36,827.97,1900.0,825.1442,825.7725,825.1342,825.7425,1900.0
2023-09-22 14:20:00,827.94,828.1,827.4,827.85,2500.0,825.7126,825.8722,825.1741,825.6229,2500.0
2023-09-22 14:30:00,827.04,827.31,826.55,826.93,2300.0,824.815,825.0843,824.3264,824.7053,2300.0
2023-09-22 14:40:00,825.77,826.49,825.7,826.48,1200.0,823.5485,824.2665,823.4786,824.2565,1200.0
2023-09-22 14:50:00,826.49,826.49,825.69,825.84,2735.0,824.2665,824.2665,823.4687,823.6183,2735.0
2023-09-22 15:00:00,826.02,827.02,826.02,827.02,1300.0,823.7978,824.7951,823.7978,824.7951,1300.0
2023-09-22 15:10:00,827.69,828.41,827.58,828.28,1883.0,825.4633,826.1814,825.3536,826.0517,1883.0
2023-09-22 15:20:00,828.38,829.0,827.41,827.41,3098.0,826.1514,826.7698,825.184,825.184,3098.0
2023-09-22 15:30:00,827.38,827.38,825.57,825.72,3721.0,825.1541,825.1541,823.349,823.4986,3721.0
2023-09-22 15:40:00,825.16,825.48,824.04,825.09,6400.0,822.9401,823.2592,821.8231,822.8703,6400.0
2023-09-22 15:50:00,825.28,826.15,824.51,824.68,23588.0,823.0598,823.9274,822.2918,822.4614,23588.0
2023-09-25 09:30:00,823.05,823.11,820.13,821.85,4394.0,820.8358,820.8956,817.9236,819.639,4394.0
2023-09-25 09:40:00,822.42,823.62,822.41,823.38,740.0,820.2075,821.4042,820.1975,821.1649,740.0
2023-09-25 09:50:00,823.81,826.0,823.61,825.34,2435.0,821.5937,823.7778,821.3943,823.1196,2435.0
2023-09-25 10:00:00,825.6,827.36,825.3,826.98,4416.0,823.3789,825.1342,823.0797,824.7552,4416.0
2023-09-25 10:10:00,826.0,826.55,825.4,825.48,1800.0,823.7778,824.3264,823.1795,823.2592,1800.0
2023-09-25 10:20:00,826.11,826.76,825.71,826.65,2000.0,823.8875,824.5358,823.4886,824.4261,2000.0
2023-09-25 10:30:00,824.93,825.85,824.92,825.85,1184.0,822.7107,823.6282,822.7007,823.6282,1184.0
2023-09-25 10:40:00,825.66,826.32,825.48,825.79,1810.0,823.4388,824.097,823.2592,823.5684,1810.0
2023-09-25 10:50:00,825.5,825.57,825.5,825.57,607.0,823.2792,823.349,823.2792,823.349,607.0
2023-09-25 11:00:00,825.0,827.0,825.0,826.98,2519.0,822.7805,824.7751,822.7805,824.7552,2519.0
2023-09-25 11:10:00,827.37,827.84,827.24,827.39,2421.0,825.1442,825.6129,825.0145,825.1641,2421.0
2023-09-25 11:20:00,827.38,828.86,827.38,827.81,2840.0,825.1541,826.6301,825.1541,825.583,2840.0
2023-09-25 11:30:00,828.58,829.12,828.4,828.8,1500.0,826.3509,826.8894,826.1714,826.5703,1500.0
2023-09-25 11:40:00,829.07,829.4,827.99,828.0,1100.0,826.8396,827.1687,825.7625,825.7725,1100.0
2023-09-25 11:50:00,828.19,829.36,828.19,829.36,400.0,825.9619,827.1288,825.9619,827.1288,400.0
2023-09-25 12:00:00,829.33,829.98,829.32,829.98,1179.0,827.0989,827.7471,827.0889,827.7471,1179.0
2023-09-25 12:10:00,829.65,829.89,829.32,829.89,511.0,827.418,827.6574,827.0889,827.6574,511.0
2023-09-25 12:20:00,829.55,831.59,829.55,831.59,2288.0,827.3183,829.3528,827.3183,829.3528,2288.0
2023-09-25 12:30:00,832.36,832.85,831.44,831.45,1522.0,830.1207,830.6094,829.2032,829.2132,1522.0
2023-09-25 12:40:00,831.3,831.35,830.94,831.01,1300.0,829.0636,829.1134,828.7045,828.7744,1300.0
2023-09-25 12:50:00,831.01,831.48,830.69,831.4,800.0,828.7744,829.2431,828.4552,829.1633,800.0
2023-09-25 13:00:00,831.4,831.55,831.4,831.5,600.0,829.1633,829.3129,829.1633,829.263,600.0
2023-09-25 13:10:00,831.59,832.48,831.58,832.04,1797.0,829.3528,830.2404,829.3428,829.8016,1797.0
2023-09-25 13:20:00,832.03,832.08,830.77,831.31,2379.0,829.7916,829.8415,828.535,829.0736,2379.0
2023-09-25 13:30:00,830.87,831.98,830.64,831.98,1610.0,828.6347,829.7418,828.4054,829.7418,1610.0
2023-09-25 13:40:00,831.79,831.87,830.36,830.82,2387.0,829.5523,829.632,828.1261,828.5849,2387.0
2023-09-25 13:50:00,831.3,832.48,831.3,832.08,1588.0,829.0636,830.2404,829.0636,829.8415,1588.0
2023-09-25 14:00:00,832.48,832.5,831.87,831.96,1100.0,830.2404,830.2604,829.632,829.7218,1100.0
2023-09-25 14:10:00,832.17,833.74,831.65,832.57,6395.0,829.9312,831.497,829.4126,830.3302,6395.0
2023-09-25 14:20:00,832.68,832.95,831.86,832.73,1700.0,830.4399,830.7091,829.6221,830.4897,1700.0
2023-09-25 14:30:00,832.72,833.7,832.34,832.87,2797.0,830.4798,831.4571,830.1008,830.6294,2797.0
2023-09-25 14:40:00,832.82,833.6,832.4,832.4,3900.0,830.5795,831.3574,830.1606,830.1606,3900.0
2023-09-25 14:50:00,832.27,833.46,832.25,833.44,2900.0,830.031,831.2178,830.011,831.1978,2900.0
2023-09-25 15:00:00,833.44,833.52,832.01,832.56,3270.0,831.1978,831.2776,829.7717,830.3202,3270.0
2023-09-25 15:10:00,833.03,833.62,832.42,833.61,1100.0,830.7889,831.3773,830.1806,831.3674,1100.0
2023-09-25 15:20:00,834.12,834.77,833.19,833.73,4363.0,831.876,832.5242,830.9485,831.487,4363.0
2023-09-25 15:30:00,833.47,833.64,833.2,833.23,2504.0,831.2277,831.3973,830.9585,830.9884,2504.0
2023-09-25 15:40:00,833.38,833.38,832.01,832.32,6394.0,831.138,831.138,829.7717,830.0808,6394.0
2023-09-25 15:50:00,832.29,834.83,832.29,834.64,21741.0,830.0509,832.5841,830.0509,832.3946,21741.0
2023-09-26 09:30:00,835.0,840.36,834.72,837.95,8294.0,832.7536,838.0992,832.4744,835.6957,8294.0
2023-09-26 09:40:00,839.84,839.84,837.17,839.51,1400.0,837.5806,837.5806,834.9178,837.2515,1400.0
2023-09-26 09:50:00,839.99,840.45,837.95,838.0,3652.0,837.7302,838.189,835.6957,835.7456,3652.0
2023-09-26 10:00:00,838.56,838.91,836.3,836.67,2347.0,836.304,836.6531,834.0501,834.4191,2347.0
2023-09-26 10:10:00,837.27,837.27,835.02,835.02,7720.0,835.0175,835.0175,832.7736,832.7736,7720.0
2023-09-26 10:20:00,836.17,836.17,832.64,832.64,3578.0,833.9205,833.9205,830.4,830.4,3578.0
2023-09-26 10:30:00,832.4,832.58,829.29,831.42,3023.0,830.1606,830.3401,827.059,829.1833,3023.0
2023-09-26 10:40:00,831.87,831.87,829.63,830.96,2400.0,829.632,829.632,827.3981,828.7245,2400.0
2023-09-26 10:50:00,831.51,833.35,830.58,833.35,1533.0,829.273,831.1081,828.3455,831.1081,1533.0
2023-09-26 11:00:00,832.9,832.9,831.68,831.68,949.0,830.6593,830.6593,829.4426,829.4426,949.0
2023-09-26 11:10:00,831.2,831.34,829.79,829.79,1799.0,828.9638,829.1035,827.5576,827.5576,1799.0
2023-09-26 11:20:00,829.51,830.92,828.68,829.46,3522.0,827.2784,828.6846,826.4506,827.2285,3522.0
2023-09-26 11:30:00,830.59,831.5,827.44,830.78,4163.0,828.3555,829.263,825.214,828.545,4163.0
2023-09-26 11:40:00,830.47,831.93,830.01,831.92,1500.0,828.2358,829.6919,827.7771,829.6819,1500.0
2023-09-26 11:50:00,832.2,832.42,831.59,831.6,1200.0,829.9612,830.1806,829.3528,829.3628,1200.0
2023-09-26 12:00:00,831.6,831.7,831.02,831.7,1345.0,829.3628,829.4625,828.7843,829.4625,1345.0
2023-09-26 12:10:00,831.89,833.82,831.89,833.58,934.0,829.652,831.5768,829.652,831.3374,934.0
2023-09-26 12:20:00,833.19,834.99,833.17,834.97,1172.0,830.9485,832.7437,830.9286,832.7237,1172.0
2023-09-26 12:30:00,834.74,834.74,832.0,832.97,1832.0,832.4943,832.4943,829.7617,830.7291,1832.0
2023-09-26 12:40:00,832.86,832.91,832.46,832.84,800.0,830.6194,830.6692,830.2205,830.5994,800.0
2023-09-26 12:50:00,832.84,832.84,832.84,832.84,0.0,830.5994,830.5994,830.5994,830.5994,0.0
2023-09-26 13:00:00,834.0,835.07,833.99,834.86,800.0,831.7563,832.8234,831.7463,832.614,800.0
2023-09-26 13:10:00,835.13,836.29,835.13,835.93,700.0,832.8833,834.0402,832.8833,833.6811,700.0
2023-09-26 13:20:00,835.7,835.7,833.79,833.84,1000.0,833.4517,833.4517,831.5469,831.5967,1000.0
2023-09-26 13:30:00,833.44,834.67,833.44,833.55,1368.0,831.1978,832.4245,831.1978,831.3075,1368.0
2023-09-26 13:40:00,833.56,834.72,833.56,834.72,600.0,831.3175,832.4744,831.3175,832.4744,600.0
2023-09-26 13:50:00,836.17,836.28,835.14,835.41,1200.0,833.9205,834.0302,832.8933,833.1625,1200.0
2023-09-26 14:00:00,835.69,835.77,835.35,835.59,2085.0,833.4418,833.5216,833.1027,833.342,2085.0
2023-09-26 14:10:00,836.27,836.81,835.77,835.96,1400.0,834.0202,834.5588,833.5216,833.711,1400.0
2023-09-26 14:20:00,836.02,837.35,836.02,836.85,2198.0,833.7709,835.0973,833.7709,834.5986,2198.0
2023-09-26 14:30:00,836.54,836.77,836.27,836.64,5295.0,834.2895,834.5189,834.0202,834.3892,5295.0
2023-09-26 14:40:00,836.49,837.76,836.49,837.75,1634.0,834.2396,835.5062,834.2396,835.4962,1634.0
2023-09-26 14:50:00,838.1,838.27,837.53,837.75,2160.0,835.8453,836.0148,835.2768,835.4962,2160.0
2023-09-26 15:00:00,838.39,838.58,837.09,837.09,2083.0,836.1345,836.324,834.838,834.838,2083.0
2023-09-26 15:10:00,837.42,838.2,835.84,835.84,1700.0,835.1671,835.945,833.5914,833.5914,1700.0
2023-09-26 15:20:00,836.1,836.27,835.55,835.97,800.0,833.8507,834.0202,833.3021,833.721,800.0
2023-09-26 15:30:00,836.0,836.09,833.28,833.28,3649.0,833.7509,833.8407,831.0383,831.0383,3649.0
2023-09-26 15:40:00,833.62,834.31,831.78,831.8,5964.0,831.3773,832.0655,829.5423,829.5622,5964.0
2023-09-26 15:50:00,832.15,833.72,830.94,832.41,26164.0,829.9113,831.4771,828.7045,830.1706,26164.0
2023-09-27 09:30:00,832.41,834.15,832.3,833.72,5196.0,830.1706,831.9059,830.0609,831.4771,5196.0
2023-09-27 09:40:00,834.5,836.91,834.49,835.82,2696.0,832.255,834.6585,832.245,833.5714,2696.0
2023-09-27 09:50:00,835.3,836.35,835.3,835.87,2004.0,833.0528,834.1,833.0528,833.6213,2004.0
2023-09-27 10:00:00,835.78,836.82,833.6,833.87,3950.0,833.5315,834.5687,831.3574,831.6267,3950.0
2023-09-27 10:10:00,833.73,834.57,833.05,834.56,1622.0,831.487,832.3248,830.8089,832.3148,1622.0
2023-09-27 10:20:00,834.33,836.1,834.33,835.27,1544.0,832.0854,833.8507,832.0854,833.0229,1544.0
2023-09-27 10:30:00,835.33,836.38,835.25,835.31,3150.0,833.0827,834.1299,833.003,833.0628,3150.0
2023-09-27 10:40:00,835.39,836.68,833.48,833.48,2328.0,833.1426,834.4291,831.2377,831.2377,2328.0
2023-09-27 10:50:00,833.9,833.9,831.42,832.03,2462.0,831.6566,831.6566,829.1833,829.7916,2462.0
2023-09-27 11:00:00,832.41,833.07,831.93,832.6,500.0,830.1706,830.8288,829.6919,830.3601,500.0
2023-09-27 11:10:00,833.65,833.65,833.01,833.4,760.0,831.4073,831.4073,830.769,831.1579,760.0
2023-09-27 11:20:00,833.67,836.35,833.67,835.37,3696.0,831.4272,834.1,831.4272,833.1226,3696.0
2023-09-27 11:30:00,835.77,836.92,835.45,835.55,5020.0,833.5216,834.6685,833.2024,833.3021,5020.0
2023-09-27 11:40:00,835.37,836.42,835.13,836.42,1400.0,833.1226,834.1698,832.8833,834.1698,1400.0
2023-09-27 11:50:00,836.12,836.91,835.59,836.91,1403.0,833.8706,834.6585,833.342,834.6585,1403.0
2023-09-27 12:00:00,836.86,837.12,835.87,835.9,2200.0,834.6086,834.8679,833.6213,833.6512,2200.0
2023-09-27 12:10:00,836.38,837.0,835.82,836.16,1282.0,834.1299,834.7482,833.5714,833.9105,1282.0
2023-09-27 12:20:00,836.8,837.2,835.89,836.52,2136.0,834.5488,834.9477,833.6412,834.2695,2136.0
2023-09-27 12:30:00,836.56,836.83,835.98,835.99,1100.0,834.3094,834.5787,833.731,833.741,1100.0
2023-09-27 12:40:00,836.13,836.13,835.11,835.32,1000.0,833.8806,833.8806,832.8633,833.0728,1000.0
2023-09-27 12:50:00,834.42,834.63,833.69,834.04,1517.0,832.1752,832.3846,831.4472,831.7962,1517.0
2023-09-27 13:00:00,833.95,835.53,833.95,834.96,900.0,831.7065,833.2822,831.7065,832.7137,900.0
2023-09-27 13:10:00,834.36,834.82,833.74,834.82,1816.0,832.1153,832.5741,831.497,832.5741,1816.0
2023-09-27 13:20:00,833.75,834.84,833.74,833.75,3896.0,831.507,832.5941,831.497,831.507,3896.0
2023-09-27 13:30:00,833.76,834.28,833.62,834.28,9726.0,831.517,832.0356,831.3773,832.0356,9726.0
2023-09-27 13:40:00,833.98,835.11,833.98,834.77,2400.0,831.7364,832.8633,831.7364,832.5242,2400.0
2023-09-27 13:50:00,834.84,836.39,834.84,835.56,4141.0,832.5941,834.1399,832.5941,833.3121,4141.0
2023-09-27 14:00:00,836.22,837.42,835.9,836.18,2500.0,833.9703,835.1671,833.6512,833.9305,2500.0
2023-09-27 14:10:00,835.95,835.95,835.04,835.04,700.0,833.7011,833.7011,832.7935,832.7935,700.0
2023-09-27 14:20:00,835.64,837.22,835.64,837.22,1720.0,833.3919,834.9677,833.3919,834.9677,1720.0
2023-09-27 14:30:00,838.37,839.33,838.37,839.05,2215.0,836.1146,837.072,836.1146,836.7927,2215.0
2023-09-27 14:40:00,839.15,839.42,837.93,838.44,4289.0,836.8925,837.1617,835.6757,836.1844,4289.0
2023-09-27 14:50:00,837.94,838.53,837.41,837.83,2000.0,835.6857,836.2741,835.1571,835.576,2000.0
2023-09-27 15:00:00,837.59,837.8,837.17,837.48,4021.0,835.3367,835.5461,834.9178,835.227,4021.0
2023-09-27 15:10:00,838.43,838.43,837.35,837.84,2546.0,836.1744,836.1744,835.0973,835.586,2546.0
2023-09-27 15:20:00,837.62,838.11,834.82,835.97,7364.0,835.3666,835.8553,832.5741,833.721,7364.0
2023-09-27 15:30:00,835.82,835.9,834.2,834.23,4165.0,833.5714,833.6512,831.9558,831.9857,4165.0
2023-09-27 15:40:00,834.1,834.1,830.86,830.86,7164.0,831.856,831.856,828.6248,828.6248,7164.0
2023-09-27 15:50:00,831.01,832.95,830.72,832.94,23565.0,828.7744,830.7091,828.4851,830.6992,23565.0
2023-09-28 09:30:00,833.3,837.47,833.3,834.11,6103.0,831.0582,835.217,831.0582,831.866,6103.0
2023-09-28 09:40:00,834.02,834.02,828.95,828.96,4064.0,831.7763,831.7763,826.7199,826.7299,4064.0
2023-09-28 09:50:00,829.35,831.58,828.12,831.38,2230.0,827.1188,829.3428,825.8921,829.1434,2230.0
2023-09-28 10:00:00,831.97,833.49,831.97,833.49,850.0,829.7318,831.2477,829.7318,831.2477,850.0
2023-09-28 10:10:00,834.23,834.67,831.93,831.94,1667.0,831.9857,832.4245,829.6919,829.7019,1667.0
2023-09-28 10:20:00,832.46,832.96,830.8,831.32,3401.0,830.2205,830.7191,828.5649,829.0835,3401.0
2023-09-28 10:30:00,829.85,829.85,827.37,827.62,4645.0,827.6175,827.6175,825.1442,825.3935,4645.0
2023-09-28 10:40:00,827.99,828.63,827.37,828.19,4772.0,825.7625,826.4008,825.1442,825.9619,4772.0
2023-09-28 10:50:00,827.59,831.56,826.35,831.23,10677.0,825.3636,829.3229,824.1269,828.9938,10677.0
2023-09-28 11:00:00,831.45,832.87,830.37,831.46,3357.0,829.2132,830.6294,828.1361,829.2232,3357.0
2023-09-28 11:10:00,831.44,831.97,830.56,831.1,3997.0,829.2032,829.7318,828.3256,828.8641,3997.0
2023-09-28 11:20:00,831.01,831.87,830.26,830.69,2051.0,828.7744,829.632,828.0264,828.4552,2051.0
2023-09-28 11:30:00,830.81,833.42,830.81,831.36,1782.0,828.5749,831.1779,828.5749,829.1234,1782.0
2023-09-28 11:40:00,831.87,833.96,831.87,833.96,3370.0,829.632,831.7164,829.632,831.7164,3370.0
2023-09-28 11:50:00,833.72,833.72,831.88,831.99,3132.0,831.4771,831.4771,829.642,829.7517,3132.0
2023-09-28 12:00:00,832.91,834.04,832.91,834.0,1000.0,830.6692,831.7962,830.6692,831.7563,1000.0
2023-09-28 12:10:00,834.1,835.5,834.1,835.36,1744.0,831.856,833.2523,831.856,833.1127,1744.0
2023-09-28 12:20:00,835.36,835.92,833.56,833.58,3255.0,833.1127,833.6712,831.3175,831.3374,3255.0
2023-09-28 12:30:00,833.84,833.84,832.34,832.55,1300.0,831.5967,831.5967,830.1008,830.3102,1300.0
2023-09-28 12:40:00,832.87,833.62,832.01,832.46,2891.0,830.6294,831.3773,829.7717,830.2205,2891.0
2023-09-28 12:50:00,832.26,833.5,832.26,832.64,2158.0,830.021,831.2577,830.021,830.4,2158.0
2023-09-28 13:00:00,832.96,832.96,832.37,832.43,994.0,830.7191,830.7191,830.1307,830.1905,994.0
2023-09-28 13:10:00,832.0,832.15,831.25,832.04,2794.0,829.7617,829.9113,829.0137,829.8016,2794.0
2023-09-28 13:20:00,832.67,833.2,831.8,832.05,1582.0,830.4299,830.9585,829.5622,829.8116,1582.0
2023-09-28 13:30:00,832.04,834.15,831.53,833.84,8452.0,829.8016,831.9059,829.293,831.5967,8452.0
2023-09-28 13:40:00,833.42,833.64,832.16,833.3,3204.0,831.1779,831.3973,829.9213,831.0582,3204.0
2023-09-28 13:50:00,832.55,832.66,831.99,832.66,1350.0,830.3102,830.4199,829.7517,830.4199,1350.0
2023-09-28 14:00:00,832.06,832.88,831.92,832.41,700.0,829.8215,830.6393,829.6819,830.1706,700.0
2023-09-28 14:10:00,831.9,833.81,831.9,833.13,1942.0,829.662,831.5668,829.662,830.8887,1942.0
2023-09-28 14:20:00,833.23,836.18,833.23,835.14,6269.0,830.9884,833.9305,830.9884,832.8933,6269.0
2023-09-28 14:30:00,835.7,835.7,833.16,834.1,1200.0,833.4517,833.4517,830.9186,831.856,1200.0
2023-09-28 14:40:00,833.74,834.13,833.06,833.06,1100.0,831.497,831.886,830.8188,830.8188,1100.0
2023-09-28 14:50:00,833.16,833.16,832.43,832.69,804.0,830.9186,830.9186,830.1905,830.4498,804.0
2023-09-28 15:00:00,832.71,832.71,832.0,832.11,1450.0,830.4698,830.4698,829.7617,829.8714,1450.0
2023-09-28 15:10:00,832.31,833.19,832.31,832.76,600.0,830.0709,830.9485,830.0709,830.5197,600.0
2023-09-28 15:20:00,832.87,835.03,832.87,835.03,4909.0,830.6294,832.7835,830.6294,832.7835,4909.0
2023-09-28 15:30:00,834.75,835.03,833.0,833.0,5472.0,832.5043,832.7835,830.759,830.759,5472.0
2023-09-28 15:40:00,832.86,833.99,832.76,833.21,4959.0,830.6194,831.7463,830.5197,830.9684,4959.0
2023-09-28 15:50:00,833.87,835.36,832.83,834.36,22600.0,831.6267,833.1127,830.5895,832.1153,22600.0
2023-09-29 09:30:00,833.49,833.49,825.43,826.17,9929.0,831.2477,831.2477,823.2094,823.9474,9929.0
2023-09-29 09:40:00,826.17,830.38,826.16,828.3,6547.0,823.9474,828.1461,823.9374,826.0717,6547.0
2023-09-29 09:50:00,828.13,830.32,827.49,829.01,3338.0,825.9021,828.0862,825.2638,826.7797,3338.0
2023-09-29 10:00:00,829.85,832.31,829.77,832.31,2802.0,827.6175,830.0709,827.5377,830.0709,2802.0
2023-09-29 10:10:00,832.8,833.68,831.89,831.89,1383.0,830.5595,831.4372,829.652,829.652,1383.0
2023-09-29 10:20:00,832.37,832.51,828.8,828.8,5007.0,830.1307,830.2703,826.5703,826.5703,5007.0
2023-09-29 10:30:00,828.62,829.04,826.3,826.42,1658.0,826.3908,826.8097,824.077,824.1967,1658.0
2023-09-29 10:40:00,827.22,828.18,826.08,827.4,5426.0,824.9946,825.952,823.8576,825.1741,5426.0
2023-09-29 10:50:00,827.41,827.87,827.4,827.87,933.0,825.184,825.6428,825.1741,825.6428,933.0
2023-09-29 11:00:00,828.6,828.87,826.9,827.97,2102.0,826.3708,826.6401,824.6754,825.7425,2102.0
2023-09-29 11:10:00,828.56,828.76,827.98,827.98,1400.0,826.331,826.5304,825.7525,825.7525,1400.0
2023-09-29 11:20:00,828.06,829.1,825.75,825.9,4081.0,825.8323,826.8695,823.5285,823.6781,4081.0
2023-09-29 11:30:00,826.28,826.44,825.04,825.57,4685.0,824.0571,824.2167,822.8204,823.349,4685.0
2023-09-29 11:40:00,825.91,826.93,824.72,824.72,5874.0,823.6881,824.7053,822.5013,822.5013,5874.0
2023-09-29 11:50:00,824.58,824.58,823.3,823.3,1813.0,822.3617,822.3617,821.0851,821.0851,1813.0
2023-09-29 12:00:00,824.02,824.02,822.25,823.67,4383.0,821.8032,821.8032,820.0379,821.4541,4383.0
2023-09-29 12:10:00,823.12,823.14,820.38,822.96,5120.0,820.9056,820.9255,818.173,820.746,5120.0
2023-09-29 12:20:00,823.44,825.5,823.44,825.18,3339.0,821.2247,823.2792,821.2247,822.96,3339.0
2023-09-29 12:30:00,825.64,825.98,824.76,825.17,2270.0,823.4188,823.7579,822.5412,822.9501,2270.0
2023-09-29 12:40:00,825.04,825.42,823.67,824.81,5680.0,822.8204,823.1994,821.4541,822.591,5680.0
2023-09-29 12:50:00,823.94,823.95,822.43,822.72,2400.0,821.7234,821.7334,820.2174,820.5067,2400.0
2023-09-29 13:00:00,822.77,823.29,822.0,822.69,1538.0,820.5565,821.0751,819.7886,820.4767,1538.0
2023-09-29 13:10:00,822.49,822.81,822.3,822.81,446.0,820.2773,820.5964,820.0878,820.5964,446.0
2023-09-29 13:20:00,822.96,822.96,822.18,822.18,1500.0,820.746,820.746,819.9681,819.9681,1500.0
2023-09-29 13:30:00,822.94,823.02,821.53,821.53,1700.0,820.7261,820.8059,819.3199,819.3199,1700.0
2023-09-29 13:40:00,821.06,822.05,820.86,821.14,2700.0,818.8511,819.8385,818.6517,818.9309,2700.0
2023-09-29 13:50:00,820.92,822.07,820.92,820.99,3100.0,818.7115,819.8584,818.7115,818.7813,3100.0
2023-09-29 14:00:00,821.04,821.63,819.91,820.91,3410.0,818.8312,819.4196,817.7042,818.7015,3410.0
2023-09-29 14:10:00,820.84,821.54,820.54,821.34,1528.0,818.6317,819.3298,818.3325,819.1304,1528.0
2023-09-29 14:20:00,822.06,823.17,821.96,821.99,2542.0,819.8484,820.9555,819.7487,819.7786,2542.0
2023-09-29 14:30:00,821.55,821.93,821.3,821.91,1000.0,819.3398,819.7188,819.0905,819.6988,1000.0
2023-09-29 14:40:00,822.27,822.5,822.18,822.18,935.0,820.0579,820.2873,819.9681,819.9681,935.0
2023-09-29 14:50:00,822.15,823.65,822.07,823.46,3262.0,819.9382,821.4342,819.8584,821.2447,3262.0
2023-09-29 15:00:00,823.72,825.0,823.31,823.31,2400.0,821.504,822.7805,821.0951,821.0951,2400.0
2023-09-29 15:10:00,823.26,824.36,823.26,824.16,804.0,821.0452,822.1423,821.0452,821.9428,804.0
2023-09-29 15:20:00,824.13,824.48,823.18,824.08,3425.0,821.9129,822.2619,820.9654,821.863,3425.0
2023-09-29 15:30:00,823.59,823.98,822.42,823.98,3800.0,821.3743,821.7633,820.2075,821.7633,3800.0
2023-09-29 15:40:00,823.85,824.97,823.85,824.65,3100.0,821.6336,822.7506,821.6336,822.4315,3100.0
2023-09-29 15:50:00,824.72,826.12,822.47,822.66,15985.0,822.5013,823.8975,820.2573,820.4468,15985.0
2023-10-02 09:30:00,827.0,833.28,817.14,823.33,17548.0,824.7751,831.0383,814.9417,821.115,17548.0
2023-10-02 09:40:00,821.23,825.73,821.23,823.73,2522.0,819.0207,823.5086,819.0207,821.5139,2522.0
2023-10-02 09:50:00,823.83,824.96,821.49,821.49,1800.0,821.6137,822.7406,819.28,819.28,1800.0
2023-10-02 10:00:00,820.44,822.73,818.23,821.87,2915.0,818.2328,820.5166,816.0287,819.659,2915.0
2023-10-02 10:10:00,821.6,822.46,820.16,821.86,11309.0,819.3897,820.2474,817.9536,819.649,11309.0
2023-10-02 10:20:00,821.59,821.82,818.92,821.36,4410.0,819.3797,819.6091,816.7169,819.1503,4410.0
2023-10-02 10:30:00,821.08,821.51,819.95,820.52,2403.0,818.8711,819.2999,817.7441,818.3126,2403.0
2023-10-02 10:40:00,820.6,822.42,820.12,822.08,2100.0,818.3924,820.2075,817.9137,819.8684,2100.0
2023-10-02 10:50:00,823.02,823.11,822.37,822.86,1960.0,820.8059,820.8956,820.1576,820.6463,1960.0
2023-10-02 11:00:00,823.01,823.24,822.32,822.55,4646.0,820.7959,821.0253,820.1077,820.3371,4646.0
2023-10-02 11:10:00,822.9,824.28,822.17,822.95,12492.0,820.6862,822.0625,819.9581,820.736,12492.0
2023-10-02 11:20:00,823.38,823.39,821.88,822.3,2230.0,821.1649,821.1749,819.6689,820.0878,2230.0
2023-10-02 11:30:00,822.04,822.04,818.16,818.73,1900.0,819.8285,819.8285,815.9589,816.5274,1900.0
2023-10-02 11:40:00,818.0,818.0,814.97,815.76,4219.0,815.7994,815.7994,812.7775,813.5654,4219.0
2023-10-02 11:50:00,815.93,816.01,812.73,812.78,1866.0,813.7349,813.8147,810.5435,810.5934,1866.0
2023-10-02 12:00:00,813.6,814.03,812.62,812.62,5149.0,811.4112,811.84,810.4338,810.4338,5149.0
2023-10-02 12:10:00,812.84,813.33,812.09,812.09,2541.0,810.6532,811.1419,809.9053,809.9053,2541.0
2023-10-02 12:20:00,812.04,813.01,812.0,812.69,3739.0,809.8554,810.8228,809.8155,810.5036,3739.0
2023-10-02 12:30:00,812.32,813.0,811.22,811.23,2978.0,810.1346,810.8128,809.0376,809.0476,2978.0
2023-10-02 12:40:00,811.23,811.31,809.11,809.17,1975.0,809.0476,809.1274,806.9333,806.9931,1975.0
2023-10-02 12:50:00,809.42,809.82,808.9,809.32,2498.0,807.2424,807.6414,806.7238,807.1427,2498.0
2023-10-02 13:00:00,809.35,810.43,809.0,809.82,2903.0,807.1726,808.2497,806.8236,807.6414,2903.0
2023-10-02 13:10:00,809.58,810.99,809.56,810.2,5943.0,807.402,808.8082,807.3821,808.0203,5943.0
2023-10-02 13:20:00,810.08,813.48,809.99,812.96,5180.0,807.9007,811.2915,807.8109,810.7729,5180.0
2023-10-02 13:30:00,813.55,813.82,812.3,812.3,1696.0,811.3613,811.6306,810.1147,810.1147,1696.0
2023-10-02 13:40:00,812.15,813.81,811.36,811.89,5571.0,809.9651,811.6206,809.1772,809.7058,5571.0
2023-10-02 13:50:00,811.94,812.81,811.91,812.07,3255.0,809.7557,810.6233,809.7257,809.8853,3255.0
2023-10-02 14:00:00,812.69,813.93,812.32,813.93,2496.0,810.5036,811.7403,810.1346,811.7403,2496.0
2023-10-02 14:10:00,813.97,814.7,813.68,813.99,1700.0,811.7802,812.5082,811.491,811.8001,1700.0
2023-10-02 14:20:00,813.45,813.79,812.51,812.52,1900.0,811.2616,811.6007,810.3241,810.3341,1900.0
2023-10-02 14:30:00,812.5,813.56,812.5,813.0,2100.0,810.3142,811.3713,810.3142,810.8128,2100.0
2023-10-02 14:40:00,812.13,813.48,812.13,813.48,2200.0,809.9452,811.2915,809.9452,811.2915,2200.0
2023-10-02 14:50:00,813.44,813.44,812.33,813.15,10679.0,811.2516,811.2516,810.1446,810.9624,10679.0
2023-10-02 15:00:00,812.93,813.45,812.51,813.04,5334.0,810.743,811.2616,810.3241,810.8527,5334.0
2023-10-02 15:10:00,813.1,815.86,813.1,814.9,8263.0,810.9125,813.6651,810.9125,812.7077,8263.0
2023-10-02 15:20:00,814.7,815.72,813.69,814.01,5649.0,812.5082,813.5255,811.501,811.8201,5649.0
2023-10-02 15:30:00,813.94,815.46,813.48,814.1,5646.0,811.7503,813.2662,811.2915,811.9099,5646.0
2023-10-02 15:40:00,813.92,815.0,813.75,814.64,6144.0,811.7303,812.8074,811.5608,812.4484,6144.0
2023-10-02 15:50:00,814.68,818.19,814.12,818.01,37151.0,812.4883,815.9889,811.9298,815.8093,37151.0
2023-10-03 09:30:00,812.0,813.74,807.29,807.77,8256.0,809.8155,811.5508,805.1182,805.5969,8256.0
2023-10-03 09:40:00,808.28,813.28,808.28,812.29,1909.0,806.1055,811.0921,806.1055,810.1047,1909.0
2023-10-03 09:50:00,811.64,811.64,808.6,810.57,2114.0,809.4565,809.4565,806.4246,808.3894,2114.0
2023-10-03 10:00:00,808.02,808.7,806.09,806.09,2800.0,805.8462,806.5244,803.9214,803.9214,2800.0
2023-10-03 10:10:00,805.93,806.83,801.87,803.13,6141.0,803.7618,804.6594,799.7128,800.9694,6141.0
2023-10-03 10:20:00,802.0,802.78,801.0,801.95,3635.0,799.8424,800.6203,798.8451,799.7925,3635.0
2023-10-03 10:30:00,801.86,803.16,801.78,802.26,3100.0,799.7028,800.9993,799.623,800.1017,3100.0
2023-10-03 10:40:00,802.77,804.3,802.31,804.29,1700.0,800.6103,802.1362,800.1516,802.1262,1700.0
2023-10-03 10:50:00,803.63,804.4,803.08,803.27,2890.0,801.468,802.2359,800.9195,801.109,2890.0
2023-10-03 11:00:00,803.8,803.91,801.93,802.16,1764.0,801.6376,801.7473,799.7726,800.002,1764.0
2023-10-03 11:10:00,802.09,804.32,801.47,802.87,3043.0,799.9322,802.1562,799.3138,800.7101,3043.0
2023-10-03 11:20:00,802.32,803.45,802.2,803.45,2100.0,800.1615,801.2885,800.0419,801.2885,2100.0
2023-10-03 11:30:00,802.92,802.92,801.18,801.59,3700.0,800.7599,800.7599,799.0246,799.4335,3700.0
2023-10-03 11:40:00,801.69,801.75,799.85,800.0,2012.0,799.5332,799.5931,797.6982,797.8478,2012.0
2023-10-03 11:50:00,799.77,801.6,799.77,801.03,3084.0,797.6184,799.4435,797.6184,798.875,3084.0
2023-10-03 12:00:00,801.74,802.49,801.16,801.79,3419.0,799.5831,800.3311,799.0047,799.633,3419.0
2023-10-03 12:10:00,801.85,806.0,801.45,805.37,2243.0,799.6928,803.8316,799.2939,803.2033,2243.0
2023-10-03 12:20:00,806.0,806.73,804.76,805.64,2108.0,803.8316,804.5597,802.595,803.4726,2108.0
2023-10-03 12:30:00,806.42,807.22,804.75,804.75,3181.0,804.2505,805.0484,802.585,802.585,3181.0
2023-10-03 12:40:00,804.52,806.58,804.07,805.76,2426.0,802.3556,804.4101,801.9068,803.5923,2426.0
2023-10-03 12:50:00,805.38,805.96,804.78,805.95,2200.0,803.2133,803.7918,802.6149,803.7818,2200.0
2023-10-03 13:00:00,806.16,806.16,805.5,805.54,500.0,803.9912,803.9912,803.333,803.3729,500.0
2023-10-03 13:10:00,805.62,806.06,805.26,805.26,1600.0,803.4527,803.8915,803.0936,803.0936,1600.0
2023-10-03 13:20:00,805.75,806.06,804.43,806.06,1300.0,803.5823,803.8915,802.2659,803.8915,1300.0
2023-10-03 13:30:00,805.87,806.4,805.39,805.39,2144.0,803.702,804.2306,803.2233,803.2233,2144.0
2023-10-03 13:40:00,805.41,805.43,804.18,804.18,2800.0,803.2432,803.2632,802.0165,802.0165,2800.0
2023-10-03 13:50:00,804.12,804.39,803.8,803.85,1555.0,801.9567,802.226,801.6376,801.6874,1555.0
2023-10-03 14:00:00,803.7,804.62,803.63,804.18,1950.0,801.5378,802.4554,801.468,802.0165,1950.0
2023-10-03 14:10:00,804.12,804.56,804.06,804.56,1080.0,801.9567,802.3955,801.8969,802.3955,1080.0
2023-10-03 14:20:00,804.34,806.43,804.33,805.97,3500.0,802.1761,804.2605,802.1661,803.8017,3500.0
2023-10-03 14:30:00,806.34,807.01,804.76,804.76,4997.0,804.1707,804.8389,802.595,802.595,4997.0
2023-10-03 14:40:00,804.91,805.89,804.85,805.61,7723.0,802.7446,803.7219,802.6847,803.4427,7723.0
2023-10-03 14:50:00,805.88,806.61,805.25,805.41,6363.0,803.712,804.44,803.0837,803.2432,6363.0
2023-10-03 15:00:00,805.33,806.82,805.33,806.82,3024.0,803.1634,804.6494,803.1634,804.6494,3024.0
2023-10-03 15:10:00,807.2,808.56,806.84,808.51,2151.0,805.0284,806.3848,804.6694,806.3349,2151.0
2023-10-03 15:20:00,808.17,808.49,807.4,808.13,2200.0,805.9958,806.3149,805.2279,805.9559,2200.0
2023-10-03 15:30:00,807.86,808.82,806.87,808.82,4735.0,805.6866,806.6441,804.6993,806.6441,4735.0
2023-10-03 15:40:00,809.0,809.31,807.22,807.22,9397.0,806.8236,807.1327,805.0484,805.0484,9397.0
2023-10-03 15:50:00,807.23,808.89,806.77,808.29,23968.0,805.0583,806.7139,804.5996,806.1155,23968.0
2023-10-04 09:30:00,809.16,815.27,809.16,810.76,4235.0,806.9831,813.0767,806.9831,808.5788,4235.0
2023-10-04 09:40:00,810.32,810.32,807.74,807.74,700.0,808.14,808.14,805.567,805.567,700.0
2023-10-04 09:50:00,808.57,810.11,807.39,808.76,1723.0,806.3947,807.9306,805.2179,806.5842,1723.0
2023-10-04 10:00:00,809.12,809.12,807.97,808.13,911.0,806.9433,806.9433,805.7963,805.9559,911.0
2023-10-04 10:10:00,808.9,808.9,807.61,807.62,2200.0,806.7238,806.7238,805.4373,805.4473,2200.0
2023-10-04 10:20:00,807.0,807.0,805.93,806.39,690.0,804.829,804.829,803.7618,804.2206,690.0
2023-10-04 10:30:00,807.33,810.83,807.13,810.82,1734.0,805.1581,808.6487,804.9586,808.6387,1734.0
2023-10-04 10:40:00,810.8,811.95,809.87,809.87,639.0,808.6187,809.7656,807.6912,807.6912,639.0
2023-10-04 10:50:00,810.25,810.25,808.51,809.4,2443.0,808.0702,808.0702,806.3349,807.2225,2443.0
2023-10-04 11:00:00,809.24,810.9,809.16,810.48,2118.0,807.0629,808.7185,806.9831,808.2996,2118.0
2023-10-04 11:10:00,810.48,810.49,809.53,810.12,2000.0,808.2996,808.3096,807.3521,807.9406,2000.0
2023-10-04 11:20:00,809.52,810.76,809.27,810.6,2100.0,807.3422,808.5788,807.0928,808.4193,2100.0
2023-10-04 11:30:00,810.31,810.44,809.49,810.36,900.0,808.13,808.2597,807.3123,808.1799,900.0
2023-10-04 11:40:00,810.06,810.57,809.09,810.57,1629.0,807.8807,808.3894,806.9133,808.3894,1629.0
2023-10-04 11:50:00,810.2,811.97,810.2,810.98,1900.0,808.0203,809.7856,808.0203,808.7982,1900.0
2023-10-04 12:00:00,811.44,811.45,810.42,811.41,1317.0,809.257,809.267,808.2398,809.2271,1317.0
2023-10-04 12:10:00,811.44,812.62,811.01,812.23,2217.0,809.257,810.4338,808.8282,810.0449,2217.0
2023-10-04 12:20:00,812.49,813.71,811.89,813.58,5124.0,810.3042,811.5209,809.7058,811.3913,5124.0
2023-10-04 12:30:00,813.43,814.8,813.27,814.21,3225.0,811.2417,812.608,811.0821,812.0196,3225.0
2023-10-04 12:40:00,813.65,814.22,813.65,813.99,1742.0,811.4611,812.0295,811.4611,811.8001,1742.0
2023-10-04 12:50:00,814.12,814.12,812.42,813.15,3012.0,811.9298,811.9298,810.2344,810.9624,3012.0
2023-10-04 13:00:00,813.25,813.48,812.86,812.88,1700.0,811.0621,811.2915,810.6732,810.6931,1700.0
2023-10-04 13:10:00,812.09,812.42,811.41,811.88,1800.0,809.9053,810.2344,809.2271,809.6958,1800.0
2023-10-04 13:20:00,811.41,811.44,811.34,811.41,700.0,809.2271,809.257,809.1573,809.2271,700.0
2023-10-04 13:30:00,810.98,811.17,810.07,811.01,3363.0,808.7982,808.9877,807.8907,808.8282,3363.0
2023-10-04 13:40:00,811.24,811.31,810.47,811.25,2999.0,809.0575,809.1274,808.2896,809.0675,2999.0
2023-10-04 13:50:00,811.49,811.49,810.45,811.03,800.0,809.3069,809.3069,808.2697,808.8481,800.0
2023-10-04 14:00:00,811.01,812.29,810.55,811.51,7506.0,808.8282,810.1047,808.3694,809.3268,7506.0
2023-10-04 14:10:00,811.84,812.25,810.77,810.77,2361.0,809.6559,810.0648,808.5888,808.5888,2361.0
2023-10-04 14:20:00,811.54,811.54,810.43,811.03,2609.0,809.3567,809.3567,808.2497,808.8481,2609.0
2023-10-04 14:30:00,810.93,811.08,810.31,810.88,1151.0,808.7484,808.898,808.13,808.6985,1151.0
2023-10-04 14:40:00,811.38,811.89,810.03,811.88,5530.0,809.1972,809.7058,807.8508,809.6958,5530.0
2023-10-04 14:50:00,811.82,813.72,811.81,812.83,4208.0,809.636,811.5309,809.626,810.6433,4208.0
2023-10-04 15:00:00,812.83,813.51,812.37,812.62,3427.0,810.6433,811.3214,810.1845,810.4338,3427.0
2023-10-04 15:10:00,812.91,815.13,812.91,813.91,2413.0,810.7231,812.9371,810.7231,811.7204,2413.0
2023-10-04 15:20:00,813.88,813.88,813.34,813.55,1927.0,811.6904,811.6904,811.1519,811.3613,1927.0
2023-10-04 15:30:00,813.45,814.87,813.45,814.38,2852.0,811.2616,812.6778,811.2616,812.1891,2852.0
2023-10-04 15:40:00,814.24,814.34,813.24,814.22,2887.0,812.0495,812.1492,811.0522,812.0295,2887.0
2023-10-04 15:50:00,813.91,816.7,813.55,815.02,22616.0,811.7204,814.5029,811.3613,812.8274,22616.0
2023-10-05 09:30:00,814.99,822.64,814.97,822.64,5339.0,812.7975,820.4269,812.7775,820.4269,5339.0
2023-10-05 09:40:00,821.44,825.55,821.43,824.48,1844.0,819.2301,823.329,819.2201,822.2619,1844.0
2023-10-05 09:50:00,822.59,822.59,819.85,820.34,2518.0,820.377,820.377,817.6444,818.1331,2518.0
2023-10-05 10:00:00,820.82,822.12,818.77,819.03,2330.0,818.6118,819.9083,816.5673,816.8266,2330.0
2023-10-05 10:10:00,818.97,820.19,818.97,820.19,500.0,816.7668,817.9835,816.7668,817.9835,500.0
2023-10-05 10:20:00,820.84,822.96,820.08,822.35,1800.0,818.6317,820.746,817.8738,820.1377,1800.0
2023-10-05 10:30:00,822.88,823.01,821.67,821.67,1688.0,820.6662,820.7959,819.4595,819.4595,1688.0
2023-10-05 10:40:00,821.47,822.6,821.16,822.22,1112.0,819.26,820.387,818.9509,820.008,1112.0
2023-10-05 10:50:00,822.19,823.5,821.82,823.5,1000.0,819.9781,821.2846,819.6091,821.2846,1000.0
2023-10-05 11:00:00,824.84,824.9,823.21,823.53,5992.0,822.621,822.6808,820.9953,821.3145,5992.0
2023-10-05 11:10:00,823.9,824.15,821.97,821.98,3714.0,821.6835,821.9328,819.7587,819.7687,3714.0
2023-10-05 11:20:00,822.74,824.32,822.74,823.27,1300.0,820.5266,822.1024,820.5266,821.0552,1300.0
2023-10-05 11:30:00,823.94,823.94,822.49,822.49,1269.0,821.7234,821.7234,820.2773,820.2773,1269.0
2023-10-05 11:40:00,822.31,822.31,821.72,821.89,1000.0,820.0978,820.0978,819.5094,819.6789,1000.0
2023-10-05 11:50:00,821.89,823.1,821.88,823.08,1918.0,819.6789,820.8856,819.6689,820.8657,1918.0
2023-10-05 12:00:00,822.66,823.82,822.61,823.59,1874.0,820.4468,821.6037,820.397,821.3743,1874.0
2023-10-05 12:10:00,823.91,824.81,823.91,824.44,1034.0,821.6935,822.591,821.6935,822.222,1034.0
2023-10-05 12:20:00,825.0,825.68,824.99,825.68,728.0,822.7805,823.4587,822.7706,823.4587,728.0
2023-10-05 12:30:00,825.47,825.47,825.27,825.29,701.0,823.2493,823.2493,823.0498,823.0697,701.0
2023-10-05 12:40:00,824.7,824.77,824.0,824.77,1100.0,822.4813,822.5511,821.7832,822.5511,1100.0
2023-10-05 12:50:00,824.84,824.84,824.4,824.56,900.0,822.621,822.621,822.1821,822.3417,900.0
2023-10-05 13:00:00,824.43,824.43,823.23,823.24,880.0,822.2121,822.2121,821.0153,821.0253,880.0
2023-10-05 13:10:00,822.53,823.21,822.53,823.04,1100.0,820.3172,820.9953,820.3172,820.8258,1100.0
2023-10-05 13:20:00,823.41,824.18,823.35,824.18,1000.0,821.1948,821.9627,821.135,821.9627,1000.0
2023-10-05 13:30:00,824.15,825.59,823.69,825.58,700.0,821.9328,823.3689,821.4741,823.359,700.0
2023-10-05 13:40:00,825.56,825.56,823.85,824.4,1600.0,823.339,823.339,821.6336,822.1821,1600.0
2023-10-05 13:50:00,824.19,824.19,823.8,823.8,818.0,821.9727,821.9727,821.5838,821.5838,818.0
2023-10-05 14:00:00,824.04,825.81,823.88,825.81,1739.0,821.8231,823.5884,821.6635,823.5884,1739.0
2023-10-05 14:10:00,825.49,825.74,825.02,825.57,2796.0,823.2692,823.5185,822.8005,823.349,2796.0
2023-10-05 14:20:00,825.6,826.14,825.44,825.85,1935.0,823.3789,823.9175,823.2193,823.6282,1935.0
2023-10-05 14:30:00,826.19,827.21,826.19,826.86,2632.0,823.9673,824.9846,823.9673,824.6355,2632.0
2023-10-05 14:40:00,827.07,827.93,826.34,826.59,1800.0,824.845,825.7026,824.1169,824.3663,1800.0
2023-10-05 14:50:00,827.55,828.88,827.55,828.36,4260.0,825.3237,826.6501,825.3237,826.1315,4260.0
2023-10-05 15:00:00,828.36,829.53,828.36,829.34,4341.0,826.1315,827.2983,826.1315,827.1089,4341.0
2023-10-05 15:10:00,829.22,829.82,827.95,828.28,4439.0,826.9892,827.5876,825.7226,826.0517,4439.0
2023-10-05 15:20:00,828.13,828.66,827.75,828.6,2322.0,825.9021,826.4307,825.5231,826.3708,2322.0
2023-10-05 15:30:00,828.87,829.69,828.58,829.37,2619.0,826.6401,827.4579,826.3509,827.1388,2619.0
2023-10-05 15:40:00,829.02,830.5,829.02,830.36,10302.0,826.7897,828.2657,826.7897,828.1261,10302.0
2023-10-05 15:50:00,830.74,831.65,830.22,831.34,35134.0,828.5051,829.4126,827.9865,829.1035,35134.0
2023-10-06 09:30:00,829.4,829.4,826.56,827.27,5186.0,827.1687,827.1687,824.3363,825.0444,5186.0
2023-10-06 09:40:00,826.95,833.71,825.95,832.13,2650.0,824.7253,831.4671,823.728,829.8913,2650.0
2023-10-06 09:50:00,831.89,833.05,830.48,832.94,1486.0,829.652,830.8089,828.2458,830.6992,1486.0
2023-10-06 10:00:00,833.41,833.88,831.17,832.41,3733.0,831.1679,831.6366,828.9339,830.1706,3733.0
2023-10-06 10:10:00,831.51,833.86,830.91,833.73,3320.0,829.273,831.6167,828.6746,831.487,3320.0
2023-10-06 10:20:00,832.8,834.11,832.28,833.24,5409.0,830.5595,831.866,830.0409,830.9984,5409.0
2023-10-06 10:30:00,833.66,834.94,833.65,834.88,952.0,831.4172,832.6938,831.4073,832.6339,952.0
2023-10-06 10:40:00,833.85,834.64,833.26,833.78,4639.0,831.6067,832.3946,831.0183,831.5369,4639.0
2023-10-06 10:50:00,833.49,833.49,831.99,832.47,3935.0,831.2477,831.2477,829.7517,830.2304,3935.0
2023-10-06 11:00:00,832.43,833.44,832.08,833.17,9450.0,830.1905,831.1978,829.8415,830.9286,9450.0
2023-10-06 11:10:00,833.44,833.85,832.56,832.83,1849.0,831.1978,831.6067,830.3202,830.5895,1849.0
2023-10-06 11:20:00,833.36,835.29,833.36,834.53,4042.0,831.118,833.0428,831.118,832.2849,4042.0
2023-10-06 11:30:00,835.13,836.68,835.09,835.89,2032.0,832.8833,834.4291,832.8434,833.6412,2032.0
2023-10-06 11:40:00,836.55,838.31,836.53,838.31,2401.0,834.2995,836.0547,834.2795,836.0547,2401.0
2023-10-06 11:50:00,837.33,839.19,837.33,838.14,1864.0,835.0774,836.9324,835.0774,835.8852,1864.0
2023-10-06 12:00:00,838.52,839.5,837.68,838.19,1887.0,836.2642,837.2415,835.4264,835.935,1887.0
2023-10-06 12:10:00,838.53,839.22,837.8,839.22,1125.0,836.2741,836.9623,835.5461,836.9623,1125.0
2023-10-06 12:20:00,839.12,839.15,838.06,839.1,1650.0,836.8625,836.8925,835.8054,836.8426,1650.0
2023-10-06 12:30:00,838.53,838.97,837.62,837.62,1714.0,836.2741,836.7129,835.3666,835.3666,1714.0
2023-10-06 12:40:00,837.32,838.96,837.31,838.78,3812.0,835.0674,836.703,835.0574,836.5235,3812.0
2023-10-06 12:50:00,838.36,838.43,837.2,837.52,2516.0,836.1046,836.1744,834.9477,835.2668,2516.0
2023-10-06 13:00:00,837.88,838.53,837.88,838.32,593.0,835.6259,836.2741,835.6259,836.0647,593.0
2023-10-06 13:10:00,838.32,839.5,838.18,838.9,4000.0,836.0647,837.2415,835.9251,836.6431,4000.0
2023-10-06 13:20:00,839.46,840.49,839.42,839.89,8112.0,837.2016,838.2289,837.1617,837.6305,8112.0
2023-10-06 13:30:00,839.85,840.17,838.78,838.84,4656.0,837.5906,837.9097,836.5235,836.5833,4656.0
2023-10-06 13:40:00,838.97,839.23,838.65,839.23,1794.0,836.7129,836.9722,836.3938,836.9722,1794.0
2023-10-06 13:50:00,839.44,839.63,839.11,839.62,927.0,837.1817,837.3712,836.8526,837.3612,927.0
2023-10-06 14:00:00,839.75,839.78,838.86,839.15,2000.0,837.4908,837.5208,836.6032,836.8925,2000.0
2023-10-06 14:10:00,839.49,839.83,839.32,839.67,486.0,837.2315,837.5706,837.062,837.4111,486.0
2023-10-06 14:20:00,839.69,839.91,839.21,839.61,2551.0,837.431,837.6504,836.9523,837.3512,2551.0
2023-10-06 14:30:00,840.22,841.54,839.95,841.54,2233.0,837.9596,839.276,837.6903,839.276,2233.0
2023-10-06 14:40:00,841.63,842.0,841.55,841.72,3801.0,839.3658,839.7348,839.286,839.4555,3801.0
2023-10-06 14:50:00,841.53,841.53,840.11,840.14,2110.0,839.2661,839.2661,837.8499,837.8798,2110.0
2023-10-06 15:00:00,840.33,840.87,839.94,840.5,2840.0,838.0693,838.6078,837.6803,838.2388,2840.0
2023-10-06 15:10:00,840.85,840.85,839.14,839.14,2231.0,838.5879,838.5879,836.8825,836.8825,2231.0
2023-10-06 15:20:00,839.72,840.46,839.33,839.33,3300.0,837.4609,838.1989,837.072,837.072,3300.0
2023-10-06 15:30:00,839.47,839.54,838.55,838.55,1775.0,837.2116,837.2814,836.2941,836.2941,1775.0
2023-10-06 15:40:00,838.72,839.12,836.36,837.03,9726.0,836.4636,836.8625,834.11,834.7782,9726.0
2023-10-06 15:50:00,836.52,837.6,836.06,836.43,12455.0,834.2695,835.3466,833.8108,834.1798,12455.0
2023-10-09 09:30:00,834.98,837.23,834.13,834.66,3830.0,832.7337,834.9776,831.886,832.4145,3830.0
2023-10-09 09:40:00,835.94,837.17,835.75,836.36,1653.0,833.6911,834.9178,833.5016,834.11,1653.0
2023-10-09 09:50:00,836.85,839.42,836.85,839.23,1445.0,834.5986,837.1617,834.5986,836.9722,1445.0
2023-10-09 10:00:00,840.0,840.01,833.83,834.12,3778.0,837.7402,837.7501,831.5868,831.876,3778.0
2023-10-09 10:10:00,834.04,834.05,831.45,831.9,1400.0,831.7962,831.8062,829.2132,829.662,1400.0
2023-10-09 10:20:00,832.52,832.52,830.09,830.18,833.0,830.2803,830.2803,827.8568,827.9466,833.0
2023-10-09 10:30:00,830.11,830.85,829.56,829.76,3140.0,827.8768,828.6148,827.3283,827.5277,3140.0
2023-10-09 10:40:00,829.9,829.9,828.61,828.61,1074.0,827.6673,827.6673,826.3808,826.3808,1074.0
2023-10-09 10:50:00,828.4,828.42,826.58,826.58,1551.0,826.1714,826.1913,824.3563,824.3563,1551.0
2023-10-09 11:00:00,826.31,828.22,826.27,828.21,1275.0,824.087,825.9919,824.0471,825.9819,1275.0
2023-10-09 11:10:00,827.78,829.0,827.4,828.46,2087.0,825.5531,826.7698,825.1741,826.2312,2087.0
2023-10-09 11:20:00,829.27,830.92,829.27,830.92,400.0,827.039,828.6846,827.039,828.6846,400.0
2023-10-09 11:30:00,831.11,831.24,830.04,831.18,3400.0,828.8741,829.0037,827.807,828.9439,3400.0
2023-10-09 11:40:00,830.91,831.29,830.44,831.09,1600.0,828.6746,829.0536,828.2059,828.8541,1600.0
2023-10-09 11:50:00,830.79,830.97,830.79,830.97,215.0,828.555,828.7345,828.555,828.7345,215.0
2023-10-09 12:00:00,830.73,830.94,830.18,830.74,700.0,828.4951,828.7045,827.9466,828.5051,700.0
2023-10-09 12:10:00,830.36,830.6,830.0,830.38,1688.0,828.1261,828.3655,827.7671,828.1461,1688.0
2023-10-09 12:20:00,830.41,830.74,830.13,830.74,402.0,828.176,828.5051,827.8967,828.5051,402.0
2023-10-09 12:30:00,830.15,830.45,830.09,830.11,903.0,827.9167,828.2159,827.8568,827.8768,903.0
2023-10-09 12:40:00,829.33,829.36,828.75,829.33,1819.0,827.0989,827.1288,826.5204,827.0989,1819.0
2023-10-09 12:50:00,829.22,829.52,828.4,829.52,769.0,826.9892,827.2884,826.1714,827.2884,769.0
2023-10-09 13:00:00,829.05,829.07,828.5,828.5,800.0,826.8196,826.8396,826.2711,826.2711,800.0
2023-10-09 13:10:00,828.85,829.52,828.84,829.25,3300.0,826.6202,827.2884,826.6102,827.0191,3300.0
2023-10-09 13:20:00,829.28,830.51,829.21,830.39,1800.0,827.049,828.2757,826.9792,828.156,1800.0
2023-10-09 13:30:00,830.65,831.75,830.63,831.75,631.0,828.4153,829.5124,828.3954,829.5124,631.0
2023-10-09 13:40:00,832.14,833.18,831.84,832.58,2900.0,829.9013,830.9385,829.6021,830.3401,2900.0
2023-10-09 13:50:00,832.03,833.19,831.93,833.19,1228.0,829.7916,830.9485,829.6919,830.9485,1228.0
2023-10-09 14:00:00,833.62,834.14,832.35,833.88,1931.0,831.3773,831.8959,830.1108,831.6366,1931.0
2023-10-09 14:10:00,833.78,834.2,833.34,833.72,600.0,831.5369,831.9558,831.0981,831.4771,600.0
2023-10-09 14:20:00,833.15,833.81,833.02,833.65,1200.0,830.9086,831.5668,830.779,831.4073,1200.0
2023-10-09 14:30:00,834.04,834.78,833.4,833.62,3441.0,831.7962,832.5342,831.1579,831.3773,3441.0
2023-10-09 14:40:00,833.65,834.06,833.19,833.19,1832.0,831.4073,831.8162,830.9485,830.9485,1832.0
2023-10-09 14:50:00,833.55,833.65,833.41,833.42,667.0,831.3075,831.4073,831.1679,831.1779,667.0
2023-10-09 15:00:00,833.71,834.47,833.34,834.47,714.0,831.4671,832.2251,831.0981,832.2251,714.0
2023-10-09 15:10:00,834.24,835.02,834.0,835.01,1185.0,831.9957,832.7736,831.7563,832.7636,1185.0
2023-10-09 15:20:00,835.06,835.06,834.29,834.29,1276.0,832.8135,832.8135,832.0455,832.0455,1276.0
2023-10-09 15:30:00,834.27,834.45,832.91,833.04,1941.0,832.0256,832.2051,830.6692,830.7989,1941.0
2023-10-09 15:40:00,833.03,833.16,830.46,831.42,8330.0,830.7889,830.9186,828.2258,829.1833,8330.0
2023-10-09 15:50:00,831.91,832.4,830.9,831.46,19397.0,829.6719,830.1606,828.6647,829.2232,19397.0
2023-10-10 09:30:00,829.5,830.74,829.5,830.02,3164.0,827.2684,828.5051,827.2684,827.787,3164.0
2023-10-10 09:40:00,828.08,828.38,825.79,827.19,1450.0,825.8522,826.1514,823.5684,824.9646,1450.0
2023-10-10 09:50:00,828.46,829.39,827.69,828.99,1100.0,826.2312,827.1587,825.4633,826.7598,1100.0
2023-10-10 10:00:00,828.08,828.78,826.94,828.33,1923.0,825.8522,826.5504,824.7153,826.1016,1923.0
2023-10-10 10:10:00,828.76,829.21,828.76,829.21,200.0,826.5304,826.9792,826.5304,826.9792,200.0
2023-10-10 10:20:00,829.15,829.15,828.52,828.74,400.0,826.9194,826.9194,826.2911,826.5105,400.0
2023-10-10 10:30:00,827.92,830.94,827.48,830.94,1483.0,825.6927,828.7045,825.2539,828.7045,1483.0
2023-10-10 10:40:00,831.73,832.37,830.77,831.25,1959.0,829.4924,830.1307,828.535,829.0137,1959.0
2023-10-10 10:50:00,831.95,832.56,831.91,832.32,600.0,829.7118,830.3202,829.6719,830.0808,600.0
2023-10-10 11:00:00,832.42,833.92,832.07,833.92,1840.0,830.1806,831.6765,829.8315,831.6765,1840.0
2023-10-10 11:10:00,833.63,834.48,833.62,834.2,900.0,831.3873,832.235,831.3773,831.9558,900.0
2023-10-10 11:20:00,834.99,835.33,834.14,835.33,3154.0,832.7437,833.0827,831.8959,833.0827,3154.0
2023-10-10 11:30:00,834.64,835.83,834.2,835.83,1000.0,832.3946,833.5814,831.9558,833.5814,1000.0
2023-10-10 11:40:00,836.02,836.49,834.98,835.18,2090.0,833.7709,834.2396,832.7337,832.9331,2090.0
2023-10-10 11:50:00,834.52,834.52,833.89,833.89,420.0,832.2749,832.2749,831.6466,831.6466,420.0
2023-10-10 12:00:00,834.25,836.42,834.25,836.42,1259.0,832.0056,834.1698,832.0056,834.1698,1259.0
2023-10-10 12:10:00,836.45,836.79,836.23,836.74,800.0,834.1997,834.5388,833.9803,834.4889,800.0
2023-10-10 12:20:00,836.36,837.66,836.35,837.66,1169.0,834.11,835.4065,834.1,835.4065,1169.0
2023-10-10 12:30:00,837.21,837.72,835.87,835.87,1039.0,834.9577,835.4663,833.6213,833.6213,1039.0
2023-10-10 12:40:00,836.63,836.83,836.46,836.83,300.0,834.3792,834.5787,834.2097,834.5787,300.0
2023-10-10 12:50:00,836.84,838.7,836.67,838.7,1900.0,834.5887,836.4437,834.4191,836.4437,1900.0
2023-10-10 13:00:00,838.37,838.37,836.11,836.29,1600.0,836.1146,836.1146,833.8606,834.0402,1600.0
2023-10-10 13:10:00,835.72,835.72,834.88,834.88,1727.0,833.4717,833.4717,832.6339,832.6339,1727.0
2023-10-10 13:20:00,834.47,834.47,834.47,834.47,571.0,832.2251,832.2251,832.2251,832.2251,571.0
2023-10-10 13:30:00,834.75,834.86,834.5,834.58,700.0,832.5043,832.614,832.255,832.3348,700.0
2023-10-10 13:40:00,834.84,835.04,834.35,834.85,639.0,832.5941,832.7935,832.1054,832.604,639.0
2023-10-10 13:50:00,834.85,834.85,834.85,834.85,0.0,832.604,832.604,832.604,832.604,0.0
2023-10-10 14:00:00,834.96,835.54,834.37,834.38,1621.0,832.7137,833.2922,832.1253,832.1353,1621.0
2023-10-10 14:10:00,834.52,834.66,833.62,833.97,1091.0,832.2749,832.4145,831.3773,831.7264,1091.0
2023-10-10 14:20:00,834.17,834.53,833.9,833.9,1300.0,831.9259,832.2849,831.6566,831.6566,1300.0
2023-10-10 14:30:00,833.85,834.32,833.4,833.4,700.0,831.6067,832.0755,831.1579,831.1579,700.0
2023-10-10 14:40:00,833.34,834.26,833.32,833.64,800.0,831.0981,832.0156,831.0781,831.3973,800.0
2023-10-10 14:50:00,833.23,833.23,832.71,832.75,500.0,830.9884,830.9884,830.4698,830.5097,500.0
2023-10-10 15:00:00,832.97,834.06,832.96,833.92,2000.0,830.7291,831.8162,830.7191,831.6765,2000.0
2023-10-10 15:10:00,833.88,834.28,833.73,834.1,1400.0,831.6366,832.0356,831.487,831.856,1400.0
2023-10-10 15:20:00,834.07,835.17,833.7,834.7,4200.0,831.8261,832.9232,831.4571,832.4544,4200.0
2023-10-10 15:30:00,834.86,835.7,834.48,835.7,2333.0,832.614,833.4517,832.235,833.4517,2333.0
2023-10-10 15:40:00,835.75,836.0,834.79,834.99,4501.0,833.5016,833.7509,832.5442,832.7437,4501.0
2023-10-10 15:50:00,834.98,835.4,833.92,834.93,8686.0,832.7337,833.1526,831.6765,832.6838,8686.0
2023-10-11 09:30:00,838.87,838.87,835.32,835.32,3559.0,836.6132,836.6132,833.0728,833.0728,3559.0
2023-10-11 09:40:00,832.25,836.07,831.14,835.74,6487.0,830.011,833.8207,828.904,833.4916,6487.0
2023-10-11 09:50:00,836.94,836.94,833.53,833.53,1162.0,834.6884,834.6884,831.2876,831.2876,1162.0
2023-10-11 10:00:00,834.38,834.38,832.88,832.88,2640.0,832.1353,832.1353,830.6393,830.6393,2640.0
2023-10-11 10:10:00,831.63,832.68,830.8,831.97,2309.0,829.3927,830.4399,828.5649,829.7318,2309.0
2023-10-11 10:20:00,831.33,831.6,830.51,830.56,1654.0,829.0935,829.3628,828.2757,828.3256,1654.0
2023-10-11 10:30:00,830.37,833.47,830.25,831.84,2400.0,828.1361,831.2277,828.0164,829.6021,2400.0
2023-10-11 10:40:00,830.88,830.92,829.24,829.78,1514.0,828.6447,828.6846,827.0091,827.5477,1514.0
2023-10-11 10:50:00,829.9,831.37,829.79,830.09,1290.0,827.6673,829.1334,827.5576,827.8568,1290.0
2023-10-11 11:00:00,829.18,830.55,828.78,830.55,1495.0,826.9493,828.3156,826.5504,828.3156,1495.0
2023-10-11 11:10:00,830.61,830.61,828.86,828.86,900.0,828.3754,828.3754,826.6301,826.6301,900.0
2023-10-11 11:20:00,828.62,828.86,827.74,828.25,2358.0,826.3908,826.6301,825.5132,826.0218,2358.0
2023-10-11 11:30:00,828.56,829.65,828.55,829.32,2301.0,826.331,827.418,826.321,827.0889,2301.0
2023-10-11 11:40:00,829.03,830.48,829.03,829.75,2881.0,826.7997,828.2458,826.7997,827.5178,2881.0
2023-10-11 11:50:00,830.21,831.27,830.21,830.77,783.0,827.9765,829.0337,827.9765,828.535,783.0
2023-10-11 12:00:00,830.98,832.0,830.66,831.88,2203.0,828.7444,829.7617,828.4253,829.642,2203.0
2023-10-11 12:10:00,832.5,832.62,831.55,831.55,1000.0,830.2604,830.38,829.3129,829.3129,1000.0
2023-10-11 12:20:00,830.87,831.02,830.56,831.02,1321.0,828.6347,828.7843,828.3256,828.7843,1321.0
2023-10-11 12:30:00,831.26,831.78,830.92,831.47,2527.0,829.0237,829.5423,828.6846,829.2331,2527.0
2023-10-11 12:40:00,831.51,833.0,831.51,833.0,2224.0,829.273,830.759,829.273,830.759,2224.0
2023-10-11 12:50:00,833.41,833.41,832.58,833.4,1500.0,831.1679,831.1679,830.3401,831.1579,1500.0
2023-10-11 13:00:00,833.7,833.7,832.36,832.37,2200.0,831.4571,831.4571,830.1207,830.1307,2200.0
2023-10-11 13:10:00,832.08,832.36,831.86,832.0,4700.0,829.8415,830.1207,829.6221,829.7617,4700.0
2023-10-11 13:20:00,832.0,832.44,831.44,831.74,1630.0,829.7617,830.2005,829.2032,829.5024,1630.0
2023-10-11 13:30:00,832.0,832.0,831.24,831.24,2438.0,829.7617,829.7617,829.0037,829.0037,2438.0
2023-10-11 13:40:00,831.54,832.16,831.13,832.16,1300.0,829.3029,829.9213,828.894,829.9213,1300.0
2023-10-11 13:50:00,832.2,832.8,831.75,832.16,800.0,829.9612,830.5595,829.5124,829.9213,800.0
2023-10-11 14:00:00,832.84,833.98,832.48,833.05,3599.0,830.5994,831.7364,830.2404,830.8089,3599.0
2023-10-11 14:10:00,833.34,834.77,833.21,833.92,900.0,831.0981,832.5242,830.9684,831.6765,900.0
2023-10-11 14:20:00,834.21,834.87,833.79,833.79,3772.0,831.9658,832.624,831.5469,831.5469,3772.0
2023-10-11 14:30:00,833.62,833.93,833.48,833.68,900.0,831.3773,831.6865,831.2377,831.4372,900.0
2023-10-11 14:40:00,833.7,835.98,833.7,835.98,4005.0,831.4571,833.731,831.4571,833.731,4005.0
2023-10-11 14:50:00,835.61,835.61,834.58,834.73,1600.0,833.362,833.362,832.3348,832.4844,1600.0
2023-10-11 15:00:00,834.56,834.61,834.28,834.29,1100.0,832.3148,832.3647,832.0356,832.0455,1100.0
2023-10-11 15:10:00,835.21,835.62,835.05,835.62,768.0,832.9631,833.372,832.8035,833.372,768.0
2023-10-11 15:20:00,835.68,836.57,835.67,835.8,1000.0,833.4318,834.3194,833.4218,833.5515,1000.0
2023-10-11 15:30:00,836.75,836.81,835.21,835.59,10300.0,834.4989,834.5588,832.9631,833.342,10300.0
2023-10-11 15:40:00,836.09,836.28,834.94,836.03,5529.0,833.8407,834.0302,832.6938,833.7809,5529.0
2023-10-11 15:50:00,836.43,838.77,835.11,836.14,21214.0,834.1798,836.5135,832.8633,833.8906,21214.0
2023-10-12 09:30:00,836.21,836.21,833.61,835.98,3341.0,833.9604,833.9604,831.3674,833.731,3341.0
2023-10-12 09:40:00,835.9,837.26,834.83,836.5,1438.0,833.6512,835.0075,832.5841,834.2496,1438.0
2023-10-12 09:50:00,836.13,836.17,832.27,833.22,1842.0,833.8806,833.9205,830.031,830.9784,1842.0
2023-10-12 10:00:00,832.35,832.99,829.92,829.92,3437.0,830.1108,830.749,827.6873,827.6873,3437.0
2023-10-12 10:10:00,830.05,832.79,829.55,832.65,3764.0,827.8169,830.5496,827.3183,830.4099,3764.0
2023-10-12 10:20:00,832.88,832.89,831.67,831.67,2342.0,830.6393,830.6493,829.4326,829.4326,2342.0
2023-10-12 10:30:00,831.56,831.71,831.01,831.01,3100.0,829.3229,829.4725,828.7744,828.7744,3100.0
2023-10-12 10:40:00,831.78,831.81,830.69,831.4,1810.0,829.5423,829.5722,828.4552,829.1633,1810.0
2023-10-12 10:50:00,832.6,833.73,832.53,833.73,1200.0,830.3601,831.487,830.2903,831.487,1200.0
2023-10-12 11:00:00,834.6,835.2,833.25,833.65,1804.0,832.3547,832.9531,831.0083,831.4073,1804.0
2023-10-12 11:10:00,835.22,836.14,834.45,836.14,4384.0,832.973,833.8906,832.2051,833.8906,4384.0
2023-10-12 11:20:00,836.14,837.89,835.36,835.9,6918.0,833.8906,835.6359,833.1127,833.6512,6918.0
2023-10-12 11:30:00,835.34,836.39,835.2,836.06,1547.0,833.0927,834.1399,832.9531,833.8108,1547.0
2023-10-12 11:40:00,835.9,836.5,835.9,836.5,840.0,833.6512,834.2496,833.6512,834.2496,840.0
2023-10-12 11:50:00,835.3,838.37,835.3,837.59,2710.0,833.0528,836.1146,833.0528,835.3367,2710.0
2023-10-12 12:00:00,837.29,838.79,837.29,838.11,2590.0,835.0375,836.5334,835.0375,835.8553,2590.0
2023-10-12 12:10:00,837.99,839.2,837.28,838.58,3736.0,835.7356,836.9423,835.0275,836.324,3736.0
2023-10-12 12:20:00,838.67,839.69,837.8,838.78,2815.0,836.4138,837.431,835.5461,836.5235,2815.0
2023-10-12 12:30:00,838.36,839.24,838.07,838.8,2916.0,836.1046,836.9822,835.8154,836.5434,2916.0
2023-10-12 12:40:00,838.79,839.62,838.38,839.37,2423.0,836.5334,837.3612,836.1245,837.1119,2423.0
2023-10-12 12:50:00,838.67,839.87,838.67,839.51,2668.0,836.4138,837.6105,836.4138,837.2515,2668.0
2023-10-12 13:00:00,838.68,838.68,836.95,837.07,1300.0,836.4237,836.4237,834.6984,834.8181,1300.0
2023-10-12 13:10:00,836.91,838.04,836.91,837.25,1802.0,834.6585,835.7854,834.6585,834.9976,1802.0
2023-10-12 13:20:00,836.7,837.24,835.54,836.7,2097.0,834.4491,834.9876,833.2922,834.4491,2097.0
2023-10-12 13:30:00,837.22,837.29,836.51,836.88,1435.0,834.9677,835.0375,834.2596,834.6286,1435.0
2023-10-12 13:40:00,836.85,837.29,836.03,836.58,1220.0,834.5986,835.0375,833.7809,834.3294,1220.0
2023-10-12 13:50:00,836.39,837.09,836.19,836.19,800.0,834.1399,834.838,833.9404,833.9404,800.0
2023-10-12 14:00:00,836.33,836.33,835.14,835.86,3005.0,834.08,834.08,832.8933,833.6113,3005.0
2023-10-12 14:10:00,835.63,836.36,835.32,836.36,1100.0,833.3819,834.11,833.0728,834.11,1100.0
2023-10-12 14:20:00,836.28,837.88,835.98,837.88,1400.0,834.0302,835.6259,833.731,835.6259,1400.0
2023-10-12 14:30:00,838.3,838.72,838.04,838.38,900.0,836.0447,836.4636,835.7854,836.1245,900.0
2023-10-12 14:40:00,838.3,838.61,837.71,838.34,2400.0,836.0447,836.3539,835.4563,836.0846,2400.0
2023-10-12 14:50:00,838.14,838.87,837.99,838.51,2201.0,835.8852,836.6132,835.7356,836.2542,2201.0
2023-10-12 15:00:00,838.13,838.81,836.76,837.25,3528.0,835.8752,836.5534,834.5089,834.9976,3528.0
2023-10-12 15:10:00,837.06,838.63,836.84,838.63,2359.0,834.8081,836.3739,834.5887,836.3739,2359.0
2023-10-12 15:20:00,839.79,839.79,837.94,838.34,2448.0,837.5307,837.5307,835.6857,836.0846,2448.0
2023-10-12 15:30:00,838.34,840.09,838.3,839.6,5796.0,836.0846,837.8299,836.0447,837.3413,5796.0
2023-10-12 15:40:00,839.16,839.16,836.95,837.18,1000.0,836.9024,836.9024,834.6984,834.9278,1000.0
2023-10-12 15:50:00,837.5,839.33,836.83,838.64,24419.0,835.2469,837.072,834.5787,836.3838,24419.0
2023-10-13 09:30:00,843.73,851.78,843.0,849.2,65748.0,841.4601,849.4885,840.7321,846.9154,65748.0
2023-10-13 09:40:00,850.63,852.57,848.01,852.2,7444.0,848.3416,850.2764,845.7286,849.9074,7444.0
2023-10-13 09:50:00,852.0,853.97,851.59,853.97,5376.0,849.7079,851.6726,849.299,851.6726,5376.0
2023-10-13 10:00:00,852.93,853.62,849.8,851.93,6675.0,850.6354,851.3235,847.5138,849.6381,6675.0
2023-10-13 10:10:00,851.41,851.98,849.17,851.18,9027.0,849.1195,849.6879,846.8855,848.8901,9027.0
2023-10-13 10:20:00,851.1,851.8,849.07,849.9,3895.0,848.8103,849.5084,846.7858,847.6135,3895.0
2023-10-13 10:30:00,850.61,850.91,850.0,850.48,3202.0,848.3216,848.6208,847.7133,848.192,3202.0
2023-10-13 10:40:00,850.22,850.75,849.45,849.46,7753.0,847.9327,848.4613,847.1648,847.1747,7753.0
2023-10-13 10:50:00,849.46,849.46,847.47,847.83,10462.0,847.1747,847.1747,845.1901,845.5491,10462.0
2023-10-13 11:00:00,847.7,848.69,847.55,848.35,4011.0,845.4195,846.4068,845.2699,846.0677,4011.0
2023-10-13 11:10:00,848.75,849.57,848.65,849.57,1600.0,846.4666,847.2844,846.3669,847.2844,1600.0
2023-10-13 11:20:00,849.79,850.0,848.22,849.06,7458.0,847.5038,847.7133,845.9381,846.7758,7458.0
2023-10-13 11:30:00,848.18,848.18,846.89,847.69,1932.0,845.8982,845.8982,844.6116,845.4095,1932.0
2023-10-13 11:40:00,847.44,847.62,845.39,845.39,5443.0,845.1602,845.3397,843.1157,843.1157,5443.0
2023-10-13 11:50:00,845.02,845.6,842.84,843.77,3045.0,842.7467,843.3251,840.5725,841.5,3045.0
2023-10-13 12:00:00,843.71,847.35,843.71,847.18,1400.0,841.4402,845.0704,841.4402,844.9009,1400.0
2023-10-13 12:10:00,846.75,847.1,846.41,846.82,2504.0,844.472,844.8211,844.1329,844.5418,2504.0
2023-10-13 12:20:00,846.87,847.64,846.86,847.18,1697.0,844.5917,845.3596,844.5817,844.9009,1697.0
2023-10-13 12:30:00,847.71,847.85,847.7,847.85,400.0,845.4294,845.5691,845.4195,845.5691,400.0
2023-10-13 12:40:00,847.51,847.83,846.96,846.96,1260.0,845.23,845.5491,844.6815,844.6815,1260.0
2023-10-13 12:50:00,846.83,847.12,846.04,847.12,1250.0,844.5518,844.841,843.7639,844.841,1250.0
2023-10-13 13:00:00,847.47,847.52,843.92,844.12,8371.0,845.1901,845.2399,841.6496,841.8491,8371.0
2023-10-13 13:10:00,843.52,844.04,840.74,840.86,3373.0,841.2507,841.7693,838.4782,838.5979,3373.0
2023-10-13 13:20:00,841.23,841.55,837.97,839.34,4605.0,838.9669,839.286,835.7156,837.082,4605.0
2023-10-13 13:30:00,838.75,839.46,836.54,839.46,20042.0,836.4935,837.2016,834.2895,837.2016,20042.0
2023-10-13 13:40:00,840.6,842.47,840.48,840.48,1711.0,838.3386,840.2035,838.2189,838.2189,1711.0
2023-10-13 13:50:00,840.98,841.47,840.81,840.81,1001.0,838.7175,839.2062,838.548,838.548,1001.0
2023-10-13 14:00:00,840.85,842.01,839.71,840.08,2196.0,838.5879,839.7448,837.451,837.82,2196.0
2023-10-13 14:10:00,840.27,840.8,840.27,840.8,1245.0,838.0094,838.538,838.0094,838.538,1245.0
2023-10-13 14:20:00,840.22,840.4,839.52,840.18,1179.0,837.9596,838.1391,837.2615,837.9197,1179.0
2023-10-13 14:30:00,840.84,841.1,840.82,840.83,427.0,838.5779,838.8372,838.558,838.5679,427.0
2023-10-13 14:40:00,841.36,841.36,840.64,840.64,330.0,839.0965,839.0965,838.3785,838.3785,330.0
2023-10-13 14:50:00,841.42,842.21,841.23,841.59,1200.0,839.1564,839.9442,838.9669,839.3259,1200.0
2023-10-13 15:00:00,841.62,842.25,840.58,840.58,3000.0,839.3558,839.9841,838.3186,838.3186,3000.0
2023-10-13 15:10:00,840.8,841.46,839.47,839.47,2263.0,838.538,839.1962,837.2116,837.2116,2263.0
2023-10-13 15:20:00,838.55,838.88,837.24,837.37,2802.0,836.2941,836.6232,834.9876,835.1173,2802.0
2023-10-13 15:30:00,837.65,839.02,837.65,837.79,5653.0,835.3965,836.7628,835.3965,835.5361,5653.0
2023-10-13 15:40:00,837.72,837.72,836.17,836.8,8986.0,835.4663,835.4663,833.9205,834.5488,8986.0
2023-10-13 15:50:00,836.41,839.63,836.41,839.26,22060.0,834.1598,837.3712,834.1598,837.0022,22060.0
2023-10-16 09:30:00,841.52,846.7,840.66,842.81,6907.0,839.2561,844.4222,838.3984,840.5426,6907.0
2023-10-16 09:40:00,843.72,845.38,843.17,843.17,3256.0,841.4502,843.1057,840.9016,840.9016,3256.0
2023-10-16 09:50:00,842.48,843.1,839.18,840.33,4700.0,840.2135,840.8318,836.9224,838.0693,4700.0
2023-10-16 10:00:00,840.13,840.13,837.96,838.22,4232.0,837.8698,837.8698,835.7057,835.965,4232.0
2023-10-16 10:10:00,837.51,839.31,837.33,838.37,3822.0,835.2569,837.052,835.0774,836.1146,3822.0
2023-10-16 10:20:00,839.0,839.19,838.27,838.28,3555.0,836.7429,836.9324,836.0148,836.0248,3555.0
2023-10-16 10:30:00,838.73,842.0,838.66,841.5,3470.0,836.4736,839.7348,836.4038,839.2361,3470.0
2023-10-16 10:40:00,841.39,841.55,840.16,841.05,9806.0,839.1264,839.286,837.8997,838.7874,9806.0
2023-10-16 10:50:00,840.53,843.38,840.52,842.45,5492.0,838.2687,841.1111,838.2588,840.1836,5492.0
2023-10-16 11:00:00,842.45,843.4,841.97,842.63,2462.0,840.1836,841.131,839.7049,840.3631,2462.0
2023-10-16 11:10:00,843.11,844.09,843.1,843.77,2600.0,840.8418,841.8192,840.8318,841.5,2600.0
2023-10-16 11:20:00,843.29,843.84,842.75,842.75,1900.0,841.0213,841.5698,840.4828,840.4828,1900.0
2023-10-16 11:30:00,843.13,843.75,842.6,843.75,2000.0,840.8618,841.4801,840.3332,841.4801,2000.0
2023-10-16 11:40:00,843.75,844.15,843.23,843.23,2800.0,841.4801,841.879,840.9615,840.9615,2800.0
2023-10-16 11:50:00,843.73,845.29,843.73,844.53,1536.0,841.4601,843.0159,841.4601,842.258,1536.0
2023-10-16 12:00:00,844.95,845.0,843.2,844.31,2705.0,842.6769,842.7267,840.9316,842.0386,2705.0
2023-10-16 12:10:00,845.15,845.27,843.98,843.98,1227.0,842.8763,842.996,841.7095,841.7095,1227.0
2023-10-16 12:20:00,844.88,846.57,844.88,846.56,1350.0,842.607,844.2925,842.607,844.2825,1350.0
2023-10-16 12:30:00,846.42,846.96,845.65,845.65,2144.0,844.1429,844.6815,843.375,843.375,2144.0
2023-10-16 12:40:00,845.43,845.86,844.91,845.42,12975.0,843.1556,843.5844,842.637,843.1456,12975.0
2023-10-16 12:50:00,845.16,845.42,844.52,844.94,1262.0,842.8863,843.1456,842.248,842.6669,1262.0
2023-10-16 13:00:00,845.29,845.42,845.24,845.24,809.0,843.0159,843.1456,842.9661,842.9661,809.0
2023-10-16 13:10:00,846.23,847.0,845.94,846.31,1729.0,843.9534,844.7213,843.6642,844.0332,1729.0
2023-10-16 13:20:00,845.8,845.8,842.93,843.68,1898.0,843.5246,843.5246,840.6623,841.4103,1898.0
2023-10-16 13:30:00,844.28,844.65,843.62,844.65,1410.0,842.0087,842.3777,841.3504,842.3777,1410.0
2023-10-16 13:40:00,844.38,845.32,844.34,844.39,2920.0,842.1084,843.0459,842.0685,842.1184,2920.0
2023-10-16 13:50:00,844.01,844.3,843.54,844.3,700.0,841.7394,842.0286,841.2707,842.0286,700.0
2023-10-16 14:00:00,844.26,844.92,844.2,844.92,400.0,841.9887,842.6469,841.9289,842.6469,400.0
2023-10-16 14:10:00,844.98,844.98,843.02,843.02,1700.0,842.7068,842.7068,840.7521,840.7521,1700.0
2023-10-16 14:20:00,843.02,843.16,842.31,842.48,1717.0,840.7521,840.8917,840.044,840.2135,1717.0
2023-10-16 14:30:00,842.63,843.0,842.6,842.84,1700.0,840.3631,840.7321,840.3332,840.5725,1700.0
2023-10-16 14:40:00,843.01,843.65,843.0,843.03,2061.0,840.7421,841.3804,840.7321,840.762,2061.0
2023-10-16 14:50:00,842.83,843.5,842.55,843.5,1900.0,840.5626,841.2308,840.2833,841.2308,1900.0
2023-10-16 15:00:00,843.37,843.37,842.62,842.89,3086.0,841.1011,841.1011,840.3531,840.6224,3086.0
2023-10-16 15:10:00,842.98,845.1,842.98,844.76,2700.0,840.7122,842.8265,840.7122,842.4874,2700.0
2023-10-16 15:20:00,844.83,845.35,844.29,845.31,2333.0,842.5572,843.0758,842.0186,843.0359,2333.0
2023-10-16 15:30:00,845.38,845.88,844.91,845.55,3925.0,843.1057,843.6044,842.637,843.2752,3925.0
2023-10-16 15:40:00,845.32,845.72,844.48,845.24,4883.0,843.0459,843.4448,842.2081,842.9661,4883.0
2023-10-16 15:50:00,845.35,846.31,842.94,843.47,25565.0,843.0758,844.0332,840.6723,841.2008,25565.0
2023-10-17 09:30:00,843.0,844.2,835.8,841.14,10567.0,840.7321,841.9289,833.5515,838.8771,10567.0
2023-10-17 09:40:00,841.3,842.86,838.13,838.76,952.0,839.0367,840.5925,835.8752,836.5035,952.0
2023-10-17 09:50:00,839.79,840.57,835.26,835.26,3300.0,837.5307,838.3086,833.0129,833.0129,3300.0
2023-10-17 10:00:00,838.54,838.54,834.95,837.44,4333.0,836.2841,836.2841,832.7038,835.1871,4333.0
2023-10-17 10:10:00,837.59,838.81,837.56,837.71,2991.0,835.3367,836.5534,835.3067,835.4563,2991.0
2023-10-17 10:20:00,837.55,839.16,837.55,838.75,2415.0,835.2968,836.9024,835.2968,836.4935,2415.0
2023-10-17 10:30:00,838.08,838.22,837.12,838.22,1068.0,835.8253,835.965,834.8679,835.965,1068.0
2023-10-17 10:40:00,837.78,838.62,837.53,837.96,1600.0,835.5261,836.3639,835.2768,835.7057,1600.0
2023-10-17 10:50:00,837.84,837.94,835.84,835.84,1219.0,835.586,835.6857,833.5914,833.5914,1219.0
2023-10-17 11:00:00,835.84,836.58,835.63,836.24,1698.0,833.5914,834.3294,833.3819,833.9903,1698.0
2023-10-17 11:10:00,836.04,837.76,836.03,837.3,2566.0,833.7908,835.5062,833.7809,835.0474,2566.0
2023-10-17 11:20:00,837.1,838.68,836.87,838.68,1300.0,834.848,836.4237,834.6186,836.4237,1300.0
2023-10-17 11:30:00,838.4,839.78,838.4,839.78,758.0,836.1445,837.5208,836.1445,837.5208,758.0
2023-10-17 11:40:00,840.0,841.22,840.0,840.63,1055.0,837.7402,838.9569,837.7402,838.3685,1055.0
2023-10-17 11:50:00,840.52,840.53,839.68,840.24,2915.0,838.2588,838.2687,837.421,837.9795,2915.0
2023-10-17 12:00:00,840.19,840.71,839.71,839.71,2070.0,837.9297,838.4483,837.451,837.451,2070.0
2023-10-17 12:10:00,839.59,841.32,839.44,841.32,2685.0,837.3313,839.0566,837.1817,839.0566,2685.0
2023-10-17 12:20:00,840.96,842.08,840.96,841.81,1200.0,838.6976,839.8146,838.6976,839.5453,1200.0
2023-10-17 12:30:00,841.55,841.55,839.35,839.89,5502.0,839.286,839.286,837.0919,837.6305,5502.0
2023-10-17 12:40:00,839.7,840.11,838.17,838.82,1910.0,837.441,837.8499,835.9151,836.5634,1910.0
2023-10-17 12:50:00,838.36,839.64,838.19,839.03,1900.0,836.1046,837.3811,835.935,836.7728,1900.0
2023-10-17 13:00:00,839.03,840.58,838.26,839.42,3404.0,836.7728,838.3186,836.0049,837.1617,3404.0
2023-10-17 13:10:00,839.56,840.08,839.56,840.08,500.0,837.3014,837.82,837.3014,837.82,500.0
2023-10-17 13:20:00,840.19,840.45,839.66,840.06,1809.0,837.9297,838.189,837.4011,837.8,1809.0
2023-10-17 13:30:00,840.04,840.04,837.87,837.87,1910.0,837.7801,837.7801,835.6159,835.6159,1910.0
2023-10-17 13:40:00,838.28,838.31,837.9,838.0,1100.0,836.0248,836.0547,835.6458,835.7456,1100.0
2023-10-17 13:50:00,837.62,837.62,835.92,835.92,1976.0,835.3666,835.3666,833.6712,833.6712,1976.0
2023-10-17 14:00:00,836.04,836.34,835.9,836.19,770.0,833.7908,834.09,833.6512,833.9404,770.0
2023-10-17 14:10:00,835.94,836.72,835.8,836.07,2507.0,833.6911,834.469,833.5515,833.8207,2507.0
2023-10-17 14:20:00,836.87,836.87,836.06,836.59,1500.0,834.6186,834.6186,833.8108,834.3393,1500.0
2023-10-17 14:30:00,836.17,836.17,835.23,835.57,2082.0,833.9205,833.9205,832.983,833.3221,2082.0
2023-10-17 14:40:00,835.6,835.69,834.91,835.65,2776.0,833.352,833.4418,832.6639,833.4019,2776.0
2023-10-17 14:50:00,835.09,835.1,833.32,833.83,5014.0,832.8434,832.8534,831.0781,831.5868,5014.0
2023-10-17 15:00:00,834.31,835.02,833.85,834.73,3000.0,832.0655,832.7736,831.6067,832.4844,3000.0
2023-10-17 15:10:00,834.47,836.36,834.47,835.65,3256.0,832.2251,834.11,832.2251,833.4019,3256.0
2023-10-17 15:20:00,835.65,836.55,835.38,836.55,6096.0,833.4019,834.2995,833.1326,834.2995,6096.0
2023-10-17 15:30:00,836.84,836.86,836.05,836.21,4061.0,834.5887,834.6086,833.8008,833.9604,4061.0
2023-10-17 15:40:00,836.13,836.13,834.76,836.13,5462.0,833.8806,833.8806,832.5143,833.8806,5462.0
2023-10-17 15:50:00,835.91,836.82,835.3,836.3,17429.0,833.6612,834.5687,833.0528,834.0501,17429.0
2023-10-18 09:30:00,833.26,833.28,827.66,829.98,8766.0,831.0183,831.0383,825.4334,827.7471,8766.0
2023-10-18 09:40:00,829.74,831.92,827.94,831.5,4292.0,827.5078,829.6819,825.7126,829.263,4292.0
2023-10-18 09:50:00,832.0,832.34,829.25,830.85,3541.0,829.7617,830.1008,827.0191,828.6148,3541.0
2023-10-18 10:00:00,830.02,830.2,829.08,830.09,1559.0,827.787,827.9665,826.8496,827.8568,1559.0
2023-10-18 10:10:00,830.08,832.21,829.52,832.06,2400.0,827.8469,829.9711,827.2884,829.8215,2400.0
2023-10-18 10:20:00,831.37,832.0,829.1,829.5,2630.0,829.1334,829.7617,826.8695,827.2684,2630.0
2023-10-18 10:30:00,829.1,831.19,829.1,830.3,6629.0,826.8695,828.9539,826.8695,828.0663,6629.0
2023-10-18 10:40:00,830.88,831.4,830.49,830.98,2279.0,828.6447,829.1633,828.2558,828.7444,2279.0
2023-10-18 10:50:00,831.48,832.01,830.48,830.93,3357.0,829.2431,829.7717,828.2458,828.6946,3357.0
2023-10-18 11:00:00,831.23,831.23,828.94,828.95,3725.0,828.9938,828.9938,826.7099,826.7199,3725.0
2023-10-18 11:10:00,828.79,830.05,828.38,830.05,4300.0,826.5603,827.8169,826.1514,827.8169,4300.0
2023-10-18 11:20:00,830.04,831.78,829.56,830.07,2710.0,827.807,829.5423,827.3283,827.8369,2710.0
2023-10-18 11:30:00,828.95,830.08,828.78,830.08,2361.0,826.7199,827.8469,826.5504,827.8469,2361.0
2023-10-18 11:40:00,829.89,832.48,829.3,831.72,5108.0,827.6574,830.2404,827.069,829.4825,5108.0
2023-10-18 11:50:00,831.72,832.18,830.54,831.66,5357.0,829.4825,829.9412,828.3056,829.4226,5357.0
2023-10-18 12:00:00,831.38,831.94,830.32,830.53,4013.0,829.1434,829.7019,828.0862,828.2957,4013.0
2023-10-18 12:10:00,832.63,833.58,828.15,828.15,6316.0,830.39,831.3374,825.9221,825.9221,6316.0
2023-10-18 12:20:00,828.0,828.0,827.0,827.24,923.0,825.7725,825.7725,824.7751,825.0145,923.0
2023-10-18 12:30:00,828.52,828.52,826.72,826.72,2857.0,826.2911,826.2911,824.4959,824.4959,2857.0
2023-10-18 12:40:00,826.99,828.33,826.98,827.84,900.0,824.7652,826.1016,824.7552,825.6129,900.0
2023-10-18 12:50:00,827.84,828.67,827.26,828.5,2309.0,825.6129,826.4407,825.0344,826.2711,2309.0
2023-10-18 13:00:00,828.22,830.74,828.21,830.74,2100.0,825.9919,828.5051,825.9819,828.5051,2100.0
2023-10-18 13:10:00,830.94,831.98,830.94,831.51,1311.0,828.7045,829.7418,828.7045,829.273,1311.0
2023-10-18 13:20:00,831.2,831.2,830.09,830.09,1900.0,828.9638,828.9638,827.8568,827.8568,1900.0
2023-10-18 13:30:00,829.77,829.81,827.36,827.45,4493.0,827.5377,827.5776,825.1342,825.2239,4493.0
2023-10-18 13:40:00,827.45,829.04,827.38,829.04,3338.0,825.2239,826.8097,825.1541,826.8097,3338.0
2023-10-18 13:50:00,829.12,830.9,828.91,830.65,2800.0,826.8894,828.6647,826.68,828.4153,2800.0
2023-10-18 14:00:00,830.63,831.0,830.03,830.69,3948.0,828.3954,828.7644,827.797,828.4552,3948.0
2023-10-18 14:10:00,830.11,830.11,829.24,829.58,1300.0,827.8768,827.8768,827.0091,827.3482,1300.0
2023-10-18 14:20:00,830.05,830.05,828.66,829.58,2674.0,827.8169,827.8169,826.4307,827.3482,2674.0
2023-10-18 14:30:00,829.19,829.94,828.95,828.95,1100.0,826.9593,827.7072,826.7199,826.7199,1100.0
2023-10-18 14:40:00,828.84,828.91,827.74,827.74,1595.0,826.6102,826.68,825.5132,825.5132,1595.0
2023-10-18 14:50:00,827.21,827.86,826.77,827.13,3320.0,824.9846,825.6328,824.5458,824.9048,3320.0
2023-10-18 15:00:00,826.9,828.01,826.9,827.12,3528.0,824.6754,825.7824,824.6754,824.8948,3528.0
2023-10-18 15:10:00,826.85,828.6,826.85,828.1,3635.0,824.6256,826.3708,824.6256,825.8722,3635.0
2023-10-18 15:20:00,827.56,827.57,825.16,825.88,4703.0,825.3336,825.3436,822.9401,823.6582,4703.0
2023-10-18 15:30:00,826.37,826.82,825.21,826.06,5163.0,824.1468,824.5956,822.99,823.8377,5163.0
2023-10-18 15:40:00,825.69,826.07,824.8,825.14,5000.0,823.4687,823.8477,822.5811,822.9202,5000.0
2023-10-18 15:50:00,825.42,826.43,825.27,825.54,21263.0,823.1994,824.2067,823.0498,823.3191,21263.0
2023-10-19 09:30:00,823.58,824.54,819.51,821.12,8188.0,821.3643,822.3218,817.3053,818.911,8188.0
2023-10-19 09:40:00,819.22,819.66,818.15,818.4,1299.0,817.0161,817.4549,815.949,816.1983,1299.0
2023-10-19 09:50:00,818.71,819.43,816.76,817.65,1417.0,816.5075,817.2255,814.5627,815.4503,1417.0
2023-10-19 10:00:00,817.86,819.0,816.29,816.78,7232.0,815.6597,816.7967,814.094,814.5826,7232.0
2023-10-19 10:10:00,817.42,818.52,813.64,814.72,8001.0,815.2209,816.318,811.4511,812.5282,8001.0
2023-10-19 10:20:00,814.82,815.73,813.81,815.73,2725.0,812.6279,813.5355,811.6206,813.5355,2725.0
2023-10-19 10:30:00,814.6,814.91,811.52,812.02,2900.0,812.4085,812.7177,809.3368,809.8354,2900.0
2023-10-19 10:40:00,810.92,811.48,806.12,806.12,10644.0,808.7384,809.2969,803.9513,803.9513,10644.0
2023-10-19 10:50:00,806.84,809.06,806.24,807.08,19896.0,804.6694,806.8834,804.071,804.9087,19896.0
2023-10-19 11:00:00,807.98,808.58,806.46,807.7,5064.0,805.8063,806.4047,804.2904,805.5271,5064.0
2023-10-19 11:10:00,807.95,808.6,806.01,808.6,7770.0,805.7764,806.4246,803.8416,806.4246,7770.0
2023-10-19 11:20:00,808.0,809.03,807.11,808.48,7408.0,805.8263,806.8535,804.9387,806.305,7408.0
2023-10-19 11:30:00,808.67,811.04,808.11,810.63,2943.0,806.4945,808.8581,805.936,808.4492,2943.0
2023-10-19 11:40:00,811.26,811.91,810.48,811.73,2374.0,809.0775,809.7257,808.2996,809.5462,2374.0
2023-10-19 11:50:00,811.5,811.5,810.34,810.34,1838.0,809.3168,809.3168,808.16,808.16,1838.0
2023-10-19 12:00:00,810.34,815.0,809.84,814.04,3308.0,808.16,812.8074,807.6613,811.85,3308.0
2023-10-19 12:10:00,814.04,814.99,813.04,814.99,3175.0,811.85,812.7975,810.8527,812.7975,3175.0
2023-10-19 12:20:00,814.75,817.4,810.65,811.4,1471.0,812.5581,815.201,808.4691,809.2171,1471.0
2023-10-19 12:30:00,811.15,812.38,808.37,809.73,2513.0,808.9678,810.1945,806.1953,807.5516,2513.0
2023-10-19 12:40:00,809.95,811.49,808.52,811.26,2573.0,807.771,809.3069,806.3449,809.0775,2573.0
2023-10-19 12:50:00,811.27,814.23,811.22,813.9,1229.0,809.0875,812.0395,809.0376,811.7104,1229.0
2023-10-19 13:00:00,814.92,816.43,813.93,815.09,1683.0,812.7276,814.2336,811.7403,812.8972,1683.0
2023-10-19 13:10:00,814.93,814.93,813.28,814.5,1310.0,812.7376,812.7376,811.0921,812.3088,1310.0
2023-10-19 13:20:00,814.51,814.51,812.56,812.67,1200.0,812.3188,812.3188,810.374,810.4837,1200.0
2023-10-19 13:30:00,812.54,812.54,810.06,810.25,2739.0,810.3541,810.3541,807.8807,808.0702,2739.0
2023-10-19 13:40:00,810.43,812.01,810.06,811.13,4459.0,808.2497,809.8255,807.8807,808.9478,4459.0
2023-10-19 13:50:00,811.15,812.94,811.14,812.58,4519.0,808.9678,810.753,808.9578,810.3939,4519.0
2023-10-19 14:00:00,812.65,812.65,810.36,810.36,2052.0,810.4638,810.4638,808.1799,808.1799,2052.0
2023-10-19 14:10:00,810.59,812.34,810.49,812.33,4306.0,808.4093,810.1546,808.3096,810.1446,4306.0
2023-10-19 14:20:00,812.12,812.59,811.52,812.15,3300.0,809.9352,810.4039,809.3368,809.9651,3300.0
2023-10-19 14:30:00,811.97,811.97,809.0,809.15,1625.0,809.7856,809.7856,806.8236,806.9732,1625.0
2023-10-19 14:40:00,808.74,808.74,807.26,807.26,983.0,806.5643,806.5643,805.0883,805.0883,983.0
2023-10-19 14:50:00,807.25,807.84,806.47,807.8,4901.0,805.0783,805.6667,804.3004,805.6268,4901.0
2023-10-19 15:00:00,807.47,809.41,807.24,807.26,4373.0,805.2977,807.2325,805.0683,805.0883,4373.0
2023-10-19 15:10:00,807.08,807.08,805.79,805.85,2475.0,804.9087,804.9087,803.6222,803.682,2475.0
2023-10-19 15:20:00,805.85,806.46,805.55,806.38,5173.0,803.682,804.2904,803.3829,804.2106,5173.0
2023-10-19 15:30:00,806.36,807.75,805.99,806.97,7803.0,804.1907,805.5769,803.8217,804.799,7803.0
2023-10-19 15:40:00,806.91,808.12,805.47,808.12,8699.0,804.7392,805.9459,803.3031,805.9459,8699.0
2023-10-19 15:50:00,808.17,809.44,808.0,808.56,27793.0,805.9958,807.2624,805.8263,806.3848,27793.0
2023-10-20 09:30:00,808.29,811.8,803.95,811.27,34917.0,806.1155,809.616,801.7872,809.0875,34917.0
2023-10-20 09:40:00,811.22,812.82,811.19,812.74,1600.0,809.0376,810.6333,809.0077,810.5535,1600.0
2023-10-20 09:50:00,813.28,814.44,812.79,812.8,2307.0,811.0921,812.2489,810.6034,810.6134,2307.0
2023-10-20 10:00:00,813.0,813.0,809.29,812.03,2200.0,810.8128,810.8128,807.1128,809.8454,2200.0
2023-10-20 10:10:00,811.49,811.49,808.79,808.86,3981.0,809.3069,809.3069,806.6141,806.684,3981.0
2023-10-20 10:20:00,808.3,810.31,808.3,810.31,1500.0,806.1255,808.13,806.1255,808.13,1500.0
2023-10-20 10:30:00,810.03,810.91,808.34,809.86,4390.0,807.8508,808.7284,806.1653,807.6813,4390.0
2023-10-20 10:40:00,809.91,812.98,808.75,812.98,5232.0,807.7311,810.7929,806.5742,810.7929,5232.0
2023-10-20 10:50:00,813.37,814.75,813.36,814.72,1223.0,811.1818,812.5581,811.1718,812.5282,1223.0
2023-10-20 11:00:00,814.99,815.78,814.58,815.44,1200.0,812.7975,813.5853,812.3886,813.2462,1200.0
2023-10-20 11:10:00,814.9,814.9,813.75,813.75,600.0,812.7077,812.7077,811.5608,811.5608,600.0
2023-10-20 11:20:00,813.1,815.08,813.1,815.03,2300.0,810.9125,812.8872,810.9125,812.8374,2300.0
2023-10-20 11:30:00,814.13,814.19,812.92,813.76,1160.0,811.9398,811.9996,810.733,811.5708,1160.0
2023-10-20 11:40:00,812.92,813.31,811.7,811.7,2350.0,810.733,811.122,809.5163,809.5163,2350.0
2023-10-20 11:50:00,811.92,814.15,811.77,813.05,1531.0,809.7357,811.9597,809.5861,810.8627,1531.0
2023-10-20 12:00:00,812.38,812.38,811.31,812.0,751.0,810.1945,810.1945,809.1274,809.8155,751.0
2023-10-20 12:10:00,813.0,813.62,812.92,813.32,1152.0,810.8128,811.4311,810.733,811.132,1152.0
2023-10-20 12:20:00,813.84,814.61,813.84,814.18,900.0,811.6506,812.4185,811.6506,811.9896,900.0
2023-10-20 12:30:00,814.25,814.25,812.51,813.81,1226.0,812.0594,812.0594,810.3241,811.6206,1226.0
2023-10-20 12:40:00,813.73,814.22,813.26,814.22,1200.0,811.5408,812.0295,811.0721,812.0295,1200.0
2023-10-20 12:50:00,814.31,815.2,814.14,815.2,1500.0,812.1193,813.0069,811.9497,813.0069,1500.0
2023-10-20 13:00:00,815.24,815.24,813.19,813.41,2305.0,813.0468,813.0468,811.0023,811.2217,2305.0
2023-10-20 13:10:00,813.86,815.71,813.69,815.71,1330.0,811.6705,813.5155,811.501,813.5155,1330.0
2023-10-20 13:20:00,815.76,817.66,815.73,817.39,2500.0,813.5654,815.4603,813.5355,815.191,2500.0
2023-10-20 13:30:00,817.64,817.7,816.67,817.0,1877.0,815.4403,815.5002,814.4729,814.8021,1877.0
2023-10-20 13:40:00,816.99,818.57,816.31,816.47,1619.0,814.7921,816.3678,814.1139,814.2735,1619.0
2023-10-20 13:50:00,816.19,816.63,815.53,816.14,1100.0,813.9942,814.433,813.336,813.9444,1100.0
2023-10-20 14:00:00,816.04,816.95,815.64,816.95,1000.0,813.8446,814.7522,813.4457,814.7522,1000.0
2023-10-20 14:10:00,817.05,817.05,815.09,815.19,1083.0,814.8519,814.8519,812.8972,812.9969,1083.0
2023-10-20 14:20:00,814.68,815.06,814.44,815.06,700.0,812.4883,812.8673,812.2489,812.8673,700.0
2023-10-20 14:30:00,814.8,815.53,814.57,814.96,1178.0,812.608,813.336,812.3786,812.7675,1178.0
2023-10-20 14:40:00,813.81,814.56,813.81,814.12,960.0,811.6206,812.3686,811.6206,811.9298,960.0
2023-10-20 14:50:00,813.9,813.9,812.79,813.18,1900.0,811.7104,811.7104,810.6034,810.9923,1900.0
2023-10-20 15:00:00,813.76,813.84,813.0,813.01,1900.0,811.5708,811.6506,810.8128,810.8228,1900.0
2023-10-20 15:10:00,812.71,814.06,811.4,814.06,1800.0,810.5236,811.87,809.2171,811.87,1800.0
2023-10-20 15:20:00,813.37,813.65,811.13,812.16,3100.0,811.1818,811.4611,808.9478,809.9751,3100.0
2023-10-20 15:30:00,812.18,812.18,810.44,810.44,2500.0,809.995,809.995,808.2597,808.2597,2500.0
2023-10-20 15:40:00,810.01,810.07,808.47,809.74,4571.0,807.8309,807.8907,806.295,807.5616,4571.0
2023-10-20 15:50:00,811.77,811.77,807.02,808.11,28681.0,809.5861,809.5861,804.8489,805.936,28681.0
2023-10-23 09:30:00,810.18,810.79,800.0,802.55,13042.0,808.0004,808.6088,797.8478,800.3909,13042.0
2023-10-23 09:40:00,802.02,803.95,800.28,800.42,4899.0,799.8624,801.7872,798.127,798.2667,4899.0
2023-10-23 09:50:00,801.3,806.87,800.28,805.39,5444.0,799.1443,804.6993,798.127,803.2233,5444.0
2023-10-23 10:00:00,804.78,804.83,802.91,804.01,1800.0,802.6149,802.6648,800.75,801.847,1800.0
2023-10-23 10:10:00,803.62,805.41,803.52,804.71,1506.0,801.458,803.2432,801.3583,802.5451,1506.0
2023-10-23 10:20:00,804.05,804.81,803.76,804.14,1050.0,801.8869,802.6448,801.5977,801.9766,1050.0
2023-10-23 10:30:00,804.16,804.93,803.39,804.05,1745.0,801.9966,802.7645,801.2287,801.8869,1745.0
2023-10-23 10:40:00,803.54,803.66,800.8,800.8,1699.0,801.3783,801.4979,798.6456,798.6456,1699.0
2023-10-23 10:50:00,801.1,801.76,799.09,800.41,4522.0,798.9448,799.6031,796.9402,798.2567,4522.0
2023-10-23 11:00:00,800.61,800.63,797.02,797.62,4119.0,798.4561,798.4761,794.8758,795.4742,4119.0
2023-10-23 11:10:00,797.62,799.59,797.62,799.23,6813.0,795.4742,797.4389,795.4742,797.0799,6813.0
2023-10-23 11:20:00,798.76,799.41,797.26,797.44,4101.0,796.6111,797.2594,795.1152,795.2947,4101.0
2023-10-23 11:30:00,797.71,798.59,797.71,798.34,900.0,795.5639,796.4416,795.5639,796.1923,900.0
2023-10-23 11:40:00,798.14,798.29,796.76,797.01,2512.0,795.9928,796.1424,794.6165,794.8658,2512.0
2023-10-23 11:50:00,797.22,798.3,797.21,798.3,925.0,795.0753,796.1524,795.0653,796.1524,925.0
2023-10-23 12:00:00,798.66,800.0,798.66,799.88,2939.0,796.5114,797.8478,796.5114,797.7281,2939.0
2023-10-23 12:10:00,799.88,800.94,799.8,799.89,2871.0,797.7281,798.7853,797.6483,797.7381,2871.0
2023-10-23 12:20:00,799.67,799.8,797.97,797.98,1052.0,797.5187,797.6483,795.8232,795.8332,1052.0
2023-10-23 12:30:00,797.89,798.95,796.38,797.36,4495.0,795.7435,796.8006,794.2375,795.2149,4495.0
2023-10-23 12:40:00,797.36,797.77,796.5,796.7,2215.0,795.2149,795.6238,794.3572,794.5567,2215.0
2023-10-23 12:50:00,796.58,798.85,796.36,798.85,1550.0,794.437,796.7009,794.2176,796.7009,1550.0
2023-10-23 13:00:00,797.14,797.14,797.14,797.14,100.0,794.9955,794.9955,794.9955,794.9955,100.0
2023-10-23 13:10:00,797.0,797.92,795.39,796.3,2897.0,794.8559,795.7734,793.2502,794.1577,2897.0
2023-10-23 13:20:00,796.18,796.55,794.71,795.62,5659.0,794.0381,794.4071,792.572,793.4796,5659.0
2023-10-23 13:30:00,796.44,796.75,796.44,796.66,623.0,794.2974,794.6065,794.2974,794.5168,623.0
2023-10-23 13:40:00,796.7,797.05,794.72,795.5,18260.0,794.5567,794.9057,792.582,793.3599,18260.0
2023-10-23 13:50:00,795.39,795.88,794.72,795.24,6393.0,793.2502,793.7389,792.582,793.1006,6393.0
2023-10-23 14:00:00,795.51,796.37,794.44,796.37,1985.0,793.3699,794.2276,792.3027,794.2276,1985.0
2023-10-23 14:10:00,796.84,797.04,796.07,796.07,998.0,794.6963,794.8957,793.9284,793.9284,998.0
2023-10-23 14:20:00,795.06,797.49,795.06,797.49,6386.0,792.9211,795.3445,792.9211,795.3445,6386.0
2023-10-23 14:30:00,797.49,797.49,794.69,795.86,13262.0,795.3445,795.3445,792.5521,793.7189,13262.0
2023-10-23 14:40:00,796.65,797.01,796.51,796.86,613.0,794.5068,794.8658,794.3672,794.7162,613.0
2023-10-23 14:50:00,796.94,797.32,795.78,795.79,5987.0,794.796,795.175,793.6391,793.6491,5987.0
2023-10-23 15:00:00,796.13,796.47,795.9,796.47,3750.0,793.9882,794.3273,793.7588,794.3273,3750.0
2023-10-23 15:10:00,796.76,796.76,795.06,795.2,3653.0,794.6165,794.6165,792.9211,793.0607,3653.0
2023-10-23 15:20:00,795.26,795.26,792.44,792.44,8371.0,793.1205,793.1205,790.3081,790.3081,8371.0
2023-10-23 15:30:00,792.65,793.29,792.27,793.22,4681.0,790.5176,791.1558,790.1386,791.086,4681.0
2023-10-23 15:40:00,793.25,794.2,792.81,794.2,4238.0,791.1159,792.0634,790.6771,792.0634,4238.0
2023-10-23 15:50:00,794.19,796.36,794.19,795.29,38754.0,792.0534,794.2176,792.0534,793.1505,38754.0
2023-10-24 09:30:00,796.0,808.75,795.71,805.72,6084.0,793.8585,806.5742,793.5693,803.5524,6084.0
2023-10-24 09:40:00,804.13,804.2,800.31,800.31,1367.0,801.9667,802.0365,798.157,798.157,1367.0
2023-10-24 09:50:00,800.29,803.75,800.29,803.75,1572.0,798.137,801.5877,798.137,801.5877,1572.0
2023-10-24 10:00:00,805.1,805.1,801.04,801.39,2000.0,802.9341,802.9341,798.885,799.234,2000.0
2023-10-24 10:10:00,802.21,803.03,800.62,800.63,2700.0,800.0518,800.8696,798.4661,798.4761,2700.0
2023-10-24 10:20:00,799.96,801.26,799.96,801.1,1000.0,797.8079,799.1044,797.8079,798.9448,1000.0
2023-10-24 10:30:00,800.07,801.99,800.0,801.99,3100.0,797.9176,799.8324,797.8478,799.8324,3100.0
2023-10-24 10:40:00,802.11,805.06,802.11,804.66,2103.0,799.9521,802.8942,799.9521,802.4952,2103.0
2023-10-24 10:50:00,804.89,805.85,804.46,805.41,2888.0,802.7246,803.682,802.2958,803.2432,2888.0
2023-10-24 11:00:00,806.15,806.44,804.4,805.87,4800.0,803.9812,804.2705,802.2359,803.702,4800.0
2023-10-24 11:10:00,805.51,806.24,804.92,805.72,2289.0,803.343,804.071,802.7546,803.5524,2289.0
2023-10-24 11:20:00,805.28,805.46,804.87,804.96,765.0,803.1136,803.2931,802.7047,802.7944,765.0
2023-10-24 11:30:00,805.13,805.64,804.71,805.64,5655.0,802.964,803.4726,802.5451,803.4726,5655.0
2023-10-24 11:40:00,806.03,806.75,805.24,805.24,3230.0,803.8616,804.5796,803.0737,803.0737,3230.0
2023-10-24 11:50:00,805.07,806.44,804.64,806.11,4419.0,802.9041,804.2705,802.4753,803.9413,4419.0
2023-10-24 12:00:00,806.79,806.79,805.9,806.66,1423.0,804.6195,804.6195,803.7319,804.4899,1423.0
2023-10-24 12:10:00,805.77,806.23,804.47,804.47,2600.0,803.6023,804.061,802.3058,802.3058,2600.0
2023-10-24 12:20:00,804.61,805.16,803.83,804.16,2499.0,802.4454,802.9939,801.6675,801.9966,2499.0
2023-10-24 12:30:00,804.69,804.69,802.77,803.0,2500.0,802.5252,802.5252,800.6103,800.8397,2500.0
2023-10-24 12:40:00,803.0,804.32,802.87,804.32,1700.0,800.8397,802.1562,800.7101,802.1562,1700.0
2023-10-24 12:50:00,803.93,803.93,802.96,803.5,8332.0,801.7672,801.7672,800.7998,801.3384,8332.0
2023-10-24 13:00:00,804.38,805.07,803.88,804.38,2109.0,802.216,802.9041,801.7173,802.216,2109.0
2023-10-24 13:10:00,803.88,803.88,802.89,803.85,600.0,801.7173,801.7173,800.73,801.6874,600.0
2023-10-24 13:20:00,803.33,804.19,803.14,803.43,1956.0,801.1688,802.0265,800.9793,801.2686,1956.0
2023-10-24 13:30:00,803.86,803.86,802.96,803.14,1453.0,801.6974,801.6974,800.7998,800.9793,1453.0
2023-10-24 13:40:00,803.17,804.89,803.17,804.39,1500.0,801.0093,802.7246,801.0093,802.226,1500.0
2023-10-24 13:50:00,804.49,805.08,804.08,805.08,1300.0,802.3257,802.9141,801.9168,802.9141,1300.0
2023-10-24 14:00:00,804.7,805.64,804.69,804.88,1900.0,802.5351,803.4726,802.5252,802.7147,1900.0
2023-10-24 14:10:00,804.51,805.39,804.22,805.15,3874.0,802.3457,803.2233,802.0564,802.9839,3874.0
2023-10-24 14:20:00,805.16,805.4,804.72,805.23,2100.0,802.9939,803.2333,802.5551,803.0637,2100.0
2023-10-24 14:30:00,805.43,806.03,804.98,806.03,4472.0,803.2632,803.8616,802.8144,803.8616,4472.0
2023-10-24 14:40:00,806.34,806.92,805.49,806.92,2016.0,804.1707,804.7492,803.323,804.7492,2016.0
2023-10-24 14:50:00,807.11,807.27,805.84,805.93,2869.0,804.9387,805.0982,803.6721,803.7618,2869.0
2023-10-24 15:00:00,805.91,806.49,804.87,804.87,2230.0,803.7419,804.3203,802.7047,802.7047,2230.0
2023-10-24 15:10:00,805.21,806.43,805.21,805.86,3533.0,803.0438,804.2605,803.0438,803.692,3533.0
2023-10-24 15:20:00,806.4,807.03,805.98,806.75,3440.0,804.2306,804.8589,803.8117,804.5796,3440.0
2023-10-24 15:30:00,806.85,806.85,805.78,805.97,1965.0,804.6794,804.6794,803.6122,803.8017,1965.0
2023-10-24 15:40:00,806.17,806.17,804.13,804.13,5353.0,804.0012,804.0012,801.9667,801.9667,5353.0
2023-10-24 15:50:00,804.12,805.44,803.91,804.29,15761.0,801.9567,803.2732,801.7473,802.1262,15761.0
2023-10-25 09:30:00,801.31,802.41,797.0,797.0,5744.0,799.1543,800.2513,794.8559,794.8559,5744.0
2023-10-25 09:40:00,796.76,796.76,794.37,796.1,2490.0,794.6165,794.6165,792.2329,793.9583,2490.0
2023-10-25 09:50:00,795.43,795.85,792.8,792.8,1200.0,793.2901,793.709,790.6672,790.6672,1200.0
2023-10-25 10:00:00,792.4,792.4,789.25,791.46,3831.0,790.2682,790.2682,787.1267,789.3308,3831.0
2023-10-25 10:10:00,791.34,793.65,791.01,791.02,4686.0,789.2111,791.5149,788.882,788.8919,4686.0
2023-10-25 10:20:00,791.0,793.07,789.02,790.85,4619.0,788.872,790.9364,786.8973,788.7224,4619.0
2023-10-25 10:30:00,790.91,798.67,790.55,798.5,8567.0,788.7822,796.5214,788.4232,796.3518,8567.0
2023-10-25 10:40:00,798.33,799.69,797.7,799.69,2100.0,796.1823,797.5386,795.554,797.5386,2100.0
2023-10-25 10:50:00,799.0,799.76,798.99,799.76,2383.0,796.8505,797.6084,796.8405,797.6084,2383.0
2023-10-25 11:00:00,800.17,802.05,799.79,800.87,2868.0,798.0173,799.8923,797.6384,798.7154,2868.0
2023-10-25 11:10:00,802.0,802.0,798.86,799.86,1825.0,799.8424,799.8424,796.7109,797.7082,1825.0
2023-10-25 11:20:00,799.58,800.05,798.25,799.63,2050.0,797.4289,797.8977,796.1025,797.4788,2050.0
2023-10-25 11:30:00,799.63,799.64,798.01,798.73,800.0,797.4788,797.4888,795.8631,796.5812,800.0
2023-10-25 11:40:00,799.45,800.04,798.25,799.56,1970.0,797.2993,797.8877,796.1025,797.409,1970.0
2023-10-25 11:50:00,799.08,800.2,798.97,799.46,1701.0,796.9303,798.0472,796.8206,797.3092,1701.0
2023-10-25 12:00:00,798.43,799.04,798.43,799.04,725.0,796.282,796.8904,796.282,796.8904,725.0
2023-10-25 12:10:00,799.08,800.03,799.07,800.03,900.0,796.9303,797.8777,796.9203,797.8777,900.0
2023-10-25 12:20:00,800.82,801.12,800.77,800.98,907.0,798.6656,798.9648,798.6157,798.8251,907.0
2023-10-25 12:30:00,801.0,801.99,800.89,801.66,1427.0,798.8451,799.8324,798.7354,799.5033,1427.0
2023-10-25 12:40:00,800.9,802.0,800.9,801.12,700.0,798.7454,799.8424,798.7454,798.9648,700.0
2023-10-25 12:50:00,801.21,801.21,799.96,800.34,500.0,799.0545,799.0545,797.8079,798.1869,500.0
2023-10-25 13:00:00,800.42,801.2,800.37,800.89,1100.0,798.2667,799.0446,798.2168,798.7354,1100.0
2023-10-25 13:10:00,801.0,801.23,799.74,799.75,1905.0,798.8451,799.0745,797.5885,797.5985,1905.0
2023-10-25 13:20:00,799.65,800.61,799.39,800.22,1500.0,797.4987,798.4561,797.2394,798.0672,1500.0
2023-10-25 13:30:00,798.85,799.01,797.17,797.57,2011.0,796.7009,796.8604,795.0254,795.4243,2011.0
2023-10-25 13:40:00,797.44,797.8,796.7,796.7,900.0,795.2947,795.6537,794.5567,794.5567,900.0
2023-10-25 13:50:00,797.09,797.37,796.81,796.91,1054.0,794.9456,795.2249,794.6664,794.7661,1054.0
2023-10-25 14:00:00,796.01,796.01,793.98,795.52,1445.0,793.8685,793.8685,791.844,793.3798,1445.0
2023-10-25 14:10:00,794.67,795.84,794.45,795.32,700.0,792.5321,793.699,792.3127,793.1804,700.0
2023-10-25 14:20:00,795.41,796.66,794.9,794.9,2600.0,793.2701,794.5168,792.7615,792.7615,2600.0
2023-10-25 14:30:00,794.54,795.3,794.21,794.56,2354.0,792.4025,793.1604,792.0734,792.4224,2354.0
2023-10-25 14:40:00,794.27,794.87,794.02,794.28,900.0,792.1332,792.7316,791.8839,792.1432,900.0
2023-10-25 14:50:00,794.47,795.93,794.47,795.6,2034.0,792.3327,793.7887,792.3327,793.4596,2034.0
2023-10-25 15:00:00,795.75,795.75,794.21,794.59,1977.0,793.6092,793.6092,792.0734,792.4523,1977.0
2023-10-25 15:10:00,794.89,795.81,794.89,795.07,2738.0,792.7515,793.6691,792.7515,792.931,2738.0
2023-10-25 15:20:00,794.87,795.95,794.57,795.37,2429.0,792.7316,793.8087,792.4324,793.2302,2429.0
2023-10-25 15:30:00,795.39,796.4,795.2,795.39,4479.0,793.2502,794.2575,793.0607,793.2502,4479.0
2023-10-25 15:40:00,795.59,797.06,795.5,796.91,3285.0,793.4497,794.9157,793.3599,794.7661,3285.0
2023-10-25 15:50:00,796.66,797.55,796.1,797.55,11931.0,794.5168,795.4044,793.9583,795.4044,11931.0
2023-10-26 09:30:00,794.58,796.77,792.47,793.62,5973.0,792.4424,794.6265,790.338,791.485,5973.0
2023-10-26 09:40:00,792.55,795.1,791.66,793.92,969.0,790.4178,792.961,789.5302,791.7841,969.0
2023-10-26 09:50:00,794.21,797.78,793.22,795.13,1055.0,792.0734,795.6338,791.086,792.9909,1055.0
2023-10-26 10:00:00,791.65,793.75,789.34,789.34,3263.0,789.5202,791.6146,787.2165,787.2165,3263.0
2023-10-26 10:10:00,789.28,790.74,789.21,790.72,1531.0,787.1566,788.6127,787.0868,788.5928,1531.0
2023-10-26 10:20:00,790.66,794.83,790.66,794.11,4645.0,788.5329,792.6917,788.5329,791.9736,4645.0
2023-10-26 10:30:00,793.53,794.32,791.73,791.91,1621.0,791.3952,792.1831,789.6,789.7796,1621.0
2023-10-26 10:40:00,792.48,793.61,792.48,793.03,600.0,790.348,791.475,790.348,790.8965,600.0
2023-10-26 10:50:00,793.14,793.14,792.27,792.73,1099.0,791.0062,791.0062,790.1386,790.5973,1099.0
2023-10-26 11:00:00,792.36,792.55,788.65,788.65,2754.0,790.2283,790.4178,786.5283,786.5283,2754.0
2023-10-26 11:10:00,789.6,789.6,787.46,788.01,3763.0,787.4758,787.4758,785.3415,785.89,3763.0
2023-10-26 11:20:00,787.79,791.7,787.79,790.74,1890.0,785.6706,789.5701,785.6706,788.6127,1890.0
2023-10-26 11:30:00,791.45,793.32,790.66,792.71,3592.0,789.3208,791.1858,788.5329,790.5774,3592.0
2023-10-26 11:40:00,793.11,795.78,793.1,795.14,3150.0,790.9763,793.6391,790.9663,793.0009,3150.0
2023-10-26 11:50:00,794.71,796.02,794.54,795.0,6600.0,792.572,793.8785,792.4025,792.8612,6600.0
2023-10-26 12:00:00,795.0,795.0,794.63,794.86,2578.0,792.8612,792.8612,792.4922,792.7216,2578.0
2023-10-26 12:10:00,796.57,796.77,794.66,795.23,3554.0,794.427,794.6265,792.5222,793.0906,3554.0
2023-10-26 12:20:00,794.72,794.72,794.62,794.63,400.0,792.582,792.582,792.4823,792.4922,400.0
2023-10-26 12:30:00,794.26,795.42,794.02,794.02,6514.0,792.1232,793.2801,791.8839,791.8839,6514.0
2023-10-26 12:40:00,794.0,794.0,791.9,792.29,2220.0,791.8639,791.8639,789.7696,790.1585,2220.0
2023-10-26 12:50:00,792.35,792.35,791.61,791.78,1100.0,790.2184,790.2184,789.4804,789.6499,1100.0
2023-10-26 13:00:00,791.79,793.12,791.32,791.89,1050.0,789.6599,790.9863,789.1911,789.7596,1050.0
2023-10-26 13:10:00,791.01,792.34,791.01,792.34,2003.0,788.882,790.2084,788.882,790.2084,2003.0
2023-10-26 13:20:00,791.26,791.63,790.22,790.79,840.0,789.1313,789.5003,788.0941,788.6626,840.0
2023-10-26 13:30:00,789.82,792.69,789.82,792.69,700.0,787.6952,790.5575,787.6952,790.5575,700.0
2023-10-26 13:40:00,793.39,793.39,792.92,792.92,200.0,791.2556,791.2556,790.7868,790.7868,200.0
2023-10-26 13:50:00,793.41,793.93,793.41,793.87,600.0,791.2755,791.7941,791.2755,791.7343,600.0
2023-10-26 14:00:00,793.79,793.79,792.82,793.37,1500.0,791.6545,791.6545,790.6871,791.2356,1500.0
2023-10-26 14:10:00,792.81,793.47,792.8,793.19,800.0,790.6771,791.3354,790.6672,791.0561,800.0
2023-10-26 14:20:00,793.26,793.27,792.33,792.34,400.0,791.1259,791.1359,790.1984,790.2084,400.0
2023-10-26 14:30:00,793.13,794.65,792.98,793.08,5916.0,790.9963,792.5122,790.8467,790.9464,5916.0
2023-10-26 14:40:00,793.28,793.87,792.31,792.47,1214.0,791.1459,791.7343,790.1785,790.338,1214.0
2023-10-26 14:50:00,793.37,793.59,793.37,793.59,200.0,791.2356,791.455,791.2356,791.455,200.0
2023-10-26 15:00:00,793.95,794.75,793.21,793.21,1416.0,791.8141,792.6119,791.0761,791.0761,1416.0
2023-10-26 15:10:00,792.4,793.57,792.4,792.92,700.0,790.2682,791.4351,790.2682,790.7868,700.0
2023-10-26 15:20:00,793.19,793.2,791.79,791.79,1200.0,791.0561,791.0661,789.6599,789.6599,1200.0
2023-10-26 15:30:00,791.56,791.73,790.8,791.01,2143.0,789.4305,789.6,788.6725,788.882,2143.0
2023-10-26 15:40:00,790.72,792.18,790.66,792.18,1848.0,788.5928,790.0488,788.5329,790.0488,1848.0
2023-10-26 15:50:00,791.98,792.43,790.25,792.01,20695.0,789.8494,790.2982,788.124,789.8793,20695.0
2023-10-27 09:30:00,792.41,792.45,788.92,789.93,6854.0,790.2782,790.3181,786.7976,787.8049,6854.0
2023-10-27 09:40:00,788.11,788.11,784.23,785.76,4866.0,785.9898,785.9898,782.1202,783.6461,4866.0
2023-10-27 09:50:00,785.73,789.72,784.25,789.72,3413.0,783.6162,787.5954,782.1402,787.5954,3413.0
2023-10-27 10:00:00,788.31,789.55,786.38,787.79,3130.0,786.1892,787.4259,784.2644,785.6706,3130.0
2023-10-27 10:10:00,788.27,788.67,786.86,786.86,2100.0,786.1493,786.5483,784.7431,784.7431,2100.0
2023-10-27 10:20:00,786.39,786.58,785.16,785.83,2436.0,784.2744,784.4639,783.0477,783.7159,2436.0
2023-10-27 10:30:00,785.13,785.13,783.89,783.89,1703.0,783.0178,783.0178,781.7811,781.7811,1703.0
2023-10-27 10:40:00,783.6,783.6,780.29,780.29,2129.0,781.4919,781.4919,778.1908,778.1908,2129.0
2023-10-27 10:50:00,780.94,781.94,780.36,781.94,2200.0,778.8391,779.8364,778.2606,779.8364,2200.0
2023-10-27 11:00:00,781.49,782.9,781.25,782.11,3500.0,779.3876,780.7938,779.1482,780.0059,3500.0
2023-10-27 11:10:00,782.14,782.54,781.37,781.95,2700.0,780.0358,780.4348,779.2679,779.8463,2700.0
2023-10-27 11:20:00,781.7,781.7,778.22,779.33,6897.0,779.597,779.597,776.1264,777.2334,6897.0
2023-10-27 11:30:00,778.69,778.69,776.78,777.03,1800.0,776.5951,776.5951,774.6903,774.9396,1800.0
2023-10-27 11:40:00,776.9,777.19,775.6,775.8,2174.0,774.8099,775.0992,773.5134,773.7129,2174.0
2023-10-27 11:50:00,775.51,775.93,774.2,774.75,4937.0,773.4237,773.8425,772.1172,772.6657,4937.0
2023-10-27 12:00:00,774.59,775.59,774.58,774.95,2400.0,772.5061,773.5035,772.4962,772.8652,2400.0
2023-10-27 12:10:00,774.92,775.2,774.59,775.2,731.0,772.8353,773.1145,772.5061,773.1145,731.0
2023-10-27 12:20:00,775.38,775.45,774.1,775.03,3138.0,773.294,773.3638,772.0175,772.945,3138.0
2023-10-27 12:30:00,775.06,775.56,774.82,775.12,3244.0,772.9749,773.4735,772.7355,773.0347,3244.0
2023-10-27 12:40:00,775.0,775.01,773.58,774.59,3099.0,772.915,772.925,771.4989,772.5061,3099.0
2023-10-27 12:50:00,774.75,774.75,773.5,774.51,5250.0,772.6657,772.6657,771.4191,772.4264,5250.0
2023-10-27 13:00:00,774.78,776.85,773.75,773.84,3923.0,772.6956,774.7601,771.6684,771.7582,3923.0
2023-10-27 13:10:00,773.91,775.44,773.07,773.6,2166.0,771.828,773.3539,770.9902,771.5188,2166.0
2023-10-27 13:20:00,772.96,774.22,772.96,774.22,1787.0,770.8805,772.1371,770.8805,772.1371,1787.0
2023-10-27 13:30:00,772.62,772.62,772.01,772.01,500.0,770.5414,770.5414,769.9331,769.9331,500.0
2023-10-27 13:40:00,772.78,774.03,772.02,772.21,8877.0,770.701,771.9477,769.9431,770.1325,8877.0
2023-10-27 13:50:00,772.24,772.98,771.93,771.93,4807.0,770.1625,770.9005,769.8533,769.8533,4807.0
2023-10-27 14:00:00,772.88,774.09,772.73,773.89,3909.0,770.8007,772.0075,770.6511,771.808,3909.0
2023-10-27 14:10:00,773.51,773.51,772.46,772.89,1100.0,771.4291,771.4291,770.3819,770.8107,1100.0
2023-10-27 14:20:00,772.44,772.76,770.05,770.11,4647.0,770.3619,770.6811,767.9784,768.0382,4647.0
2023-10-27 14:30:00,770.72,772.35,770.71,771.63,1999.0,768.6466,770.2722,768.6366,769.5541,1999.0
2023-10-27 14:40:00,771.82,772.72,771.37,771.54,2710.0,769.7436,770.6412,769.2948,769.4644,2710.0
2023-10-27 14:50:00,771.35,771.37,769.19,769.21,3872.0,769.2749,769.2948,767.1207,767.1406,3872.0
2023-10-27 15:00:00,769.38,770.47,769.35,769.92,3582.0,767.3102,768.3972,767.2802,767.8487,3582.0
2023-10-27 15:10:00,769.82,771.05,769.63,770.45,6521.0,767.749,768.9757,767.5595,768.3773,6521.0
2023-10-27 15:20:00,770.14,773.42,770.14,773.08,4501.0,768.0681,771.3393,768.0681,771.0002,4501.0
2023-10-27 15:30:00,773.27,774.17,772.37,772.44,4238.0,771.1897,772.0873,770.2921,770.3619,4238.0
2023-10-27 15:40:00,771.88,773.8,771.59,773.43,7851.0,769.8034,771.7183,769.5142,771.3493,7851.0
2023-10-27 15:50:00,773.86,775.88,771.93,775.81,27517.0,771.7781,773.7927,769.8533,773.7229,27517.0
2023-10-30 09:30:00,779.53,782.08,778.9,779.24,5096.0,777.4329,779.976,776.8046,777.1436,5096.0
2023-10-30 09:40:00,779.1,783.98,779.1,779.98,4683.0,777.004,781.8709,777.004,777.8816,4683.0
2023-10-30 09:50:00,778.68,782.49,778.68,781.79,3080.0,776.5851,780.3849,776.5851,779.6868,3080.0
2023-10-30 10:00:00,779.22,780.2,774.94,777.26,5000.0,777.1237,778.1011,772.8552,775.169,5000.0
2023-10-30 10:10:00,777.27,779.2,775.57,776.92,2605.0,775.1789,777.1037,773.4835,774.8299,2605.0
2023-10-30 10:20:00,776.72,777.49,775.74,776.42,1500.0,774.6304,775.3983,773.6531,774.3312,1500.0
2023-10-30 10:30:00,775.69,776.08,775.02,775.23,1197.0,773.6032,773.9921,772.935,773.1444,1197.0
2023-10-30 10:40:00,774.99,778.47,774.98,778.19,1500.0,772.9051,776.3757,772.8951,776.0965,1500.0
2023-10-30 10:50:00,777.62,777.62,776.02,776.95,2286.0,775.528,775.528,773.9323,774.8598,2286.0
2023-10-30 11:00:00,777.51,777.51,775.82,776.3,3800.0,775.4183,775.4183,773.7328,774.2115,3800.0
2023-10-30 11:10:00,776.46,777.11,775.25,775.49,1100.0,774.3711,775.0194,773.1644,773.4037,1100.0
2023-10-30 11:20:00,774.89,775.65,774.72,775.49,2680.0,772.8053,773.5633,772.6358,773.4037,2680.0
2023-10-30 11:30:00,775.47,777.42,775.47,776.64,5212.0,773.3838,775.3285,773.3838,774.5506,5212.0
2023-10-30 11:40:00,776.65,777.74,776.65,777.05,1933.0,774.5606,775.6477,774.5606,774.9595,1933.0
2023-10-30 11:50:00,776.9,778.0,776.9,777.66,1200.0,774.8099,775.907,774.8099,775.5679,1200.0
2023-10-30 12:00:00,778.31,778.97,778.31,778.48,1653.0,776.2161,776.8744,776.2161,776.3857,1653.0
2023-10-30 12:10:00,778.3,779.34,778.1,778.57,838.0,776.2062,777.2434,776.0067,776.4754,838.0
2023-10-30 12:20:00,777.61,778.22,777.61,778.22,200.0,775.518,776.1264,775.518,776.1264,200.0
2023-10-30 12:30:00,777.89,778.86,777.89,778.15,900.0,775.7973,776.7647,775.7973,776.0566,900.0
2023-10-30 12:40:00,778.25,778.26,776.9,777.82,1100.0,776.1563,776.1663,774.8099,775.7275,1100.0
2023-10-30 12:50:00,777.76,778.55,777.76,778.41,1300.0,775.6676,776.4555,775.6676,776.3159,1300.0
2023-10-30 13:00:00,778.74,778.95,777.49,778.13,1236.0,776.645,776.8544,775.3983,776.0366,1236.0
2023-10-30 13:10:00,777.3,778.48,777.3,777.98,520.0,775.2089,776.3857,775.2089,775.887,520.0
2023-10-30 13:20:00,777.61,779.63,777.61,779.63,1100.0,775.518,777.5326,775.518,777.5326,1100.0
2023-10-30 13:30:00,780.86,780.87,778.2,779.34,1693.0,778.7593,778.7693,776.1064,777.2434,1693.0
2023-10-30 13:40:00,779.36,779.36,778.9,778.9,600.0,777.2633,777.2633,776.8046,776.8046,600.0
2023-10-30 13:50:00,778.85,779.67,778.84,779.47,700.0,776.7547,777.5725,776.7447,777.373,700.0
2023-10-30 14:00:00,779.86,780.17,777.98,779.51,3864.0,777.762,778.0711,775.887,777.4129,3864.0
2023-10-30 14:10:00,779.56,779.57,778.98,778.99,1402.0,777.4628,777.4727,776.8843,776.8943,1402.0
2023-10-30 14:20:00,778.51,778.64,777.09,778.63,1217.0,776.4156,776.5453,774.9994,776.5353,1217.0
2023-10-30 14:30:00,778.53,778.77,778.3,778.77,500.0,776.4355,776.6749,776.2062,776.6749,500.0
2023-10-30 14:40:00,777.69,778.25,777.3,778.25,1100.0,775.5978,776.1563,775.2089,776.1563,1100.0
2023-10-30 14:50:00,778.21,778.4,777.8,778.0,2298.0,776.1164,776.3059,775.7075,775.907,2298.0
2023-10-30 15:00:00,778.03,778.53,777.37,777.89,4252.0,775.9369,776.4355,775.2787,775.7973,4252.0
2023-10-30 15:10:00,777.46,778.34,777.46,777.99,4447.0,775.3684,776.2461,775.3684,775.897,4447.0
2023-10-30 15:20:00,777.79,778.89,777.76,778.42,5315.0,775.6975,776.7946,775.6676,776.3258,5315.0
2023-10-30 15:30:00,778.01,779.0,777.75,778.31,6251.0,775.9169,776.9043,775.6576,776.2161,6251.0
2023-10-30 15:40:00,778.32,778.37,776.18,776.38,3512.0,776.2261,776.276,774.0919,774.2913,3512.0
2023-10-30 15:50:00,776.8,778.87,776.79,777.67,14330.0,774.7102,776.7746,774.7002,775.5779,14330.0
2023-10-31 09:30:00,775.14,776.73,772.84,776.73,7012.0,773.0547,774.6404,770.7609,774.6404,7012.0
2023-10-31 09:40:00,778.54,778.77,774.83,778.45,1700.0,776.4455,776.6749,772.7455,776.3558,1700.0
2023-10-31 09:50:00,777.23,777.85,775.38,775.73,1628.0,775.139,775.7574,773.294,773.6431,1628.0
2023-10-31 10:00:00,774.51,776.03,774.04,775.24,4003.0,772.4264,773.9423,771.9576,773.1544,4003.0
2023-10-31 10:10:00,778.06,780.07,778.06,778.48,500.0,775.9668,777.9714,775.9668,776.3857,500.0
2023-10-31 10:20:00,778.44,779.09,778.44,778.75,1713.0,776.3458,776.994,776.3458,776.655,1713.0
2023-10-31 10:30:00,778.13,779.48,778.13,779.48,1999.0,776.0366,777.383,776.0366,777.383,1999.0
2023-10-31 10:40:00,779.38,780.17,778.58,779.31,2996.0,777.2833,778.0711,776.4854,777.2134,2996.0
2023-10-31 10:50:00,778.41,779.17,777.1,779.17,1540.0,776.3159,777.0738,775.0094,777.0738,1540.0
2023-10-31 11:00:00,779.17,780.72,778.07,779.46,2703.0,777.0738,778.6197,775.9768,777.363,2703.0
2023-10-31 11:10:00,778.04,778.4,777.44,777.64,1600.0,775.9469,776.3059,775.3485,775.5479,1600.0
2023-10-31 11:20:00,776.46,779.05,776.46,778.64,1400.0,774.3711,776.9541,774.3711,776.5453,1400.0
2023-10-31 11:30:00,778.06,779.45,778.06,779.06,1279.0,775.9668,777.3531,775.9668,776.9641,1279.0
2023-10-31 11:40:00,779.17,779.17,777.32,778.64,1175.0,777.0738,777.0738,775.2288,776.5453,1175.0
2023-10-31 11:50:00,778.23,779.32,777.39,779.18,2175.0,776.1364,777.2234,775.2986,777.0838,2175.0
2023-10-31 12:00:00,778.97,779.26,777.75,779.06,800.0,776.8744,777.1636,775.6576,776.9641,800.0
2023-10-31 12:10:00,778.48,779.18,777.4,779.18,1200.0,776.3857,777.0838,775.3086,777.0838,1200.0
2023-10-31 12:20:00,778.02,779.97,778.02,779.21,1300.0,775.9269,777.8717,775.9269,777.1137,1300.0
2023-10-31 12:30:00,779.96,780.11,778.73,778.88,1800.0,777.8617,778.0113,776.635,776.7846,1800.0
2023-10-31 12:40:00,779.89,779.89,778.69,778.69,2379.0,777.7919,777.7919,776.5951,776.5951,2379.0
2023-10-31 12:50:00,778.95,778.96,777.66,778.78,1109.0,776.8544,776.8644,775.5679,776.6849,1109.0
2023-10-31 13:00:00,778.99,779.12,778.39,779.12,900.0,776.8943,777.024,776.2959,777.024,900.0
2023-10-31 13:10:00,778.42,778.89,776.28,776.28,8179.0,776.3258,776.7946,774.1916,774.1916,8179.0
2023-10-31 13:20:00,777.04,777.79,776.39,776.39,800.0,774.9496,775.6975,774.3013,774.3013,800.0
2023-10-31 13:30:00,777.8,778.82,777.37,778.66,1830.0,775.7075,776.7248,775.2787,776.5652,1830.0
2023-10-31 13:40:00,778.74,778.84,777.94,778.64,2900.0,776.645,776.7447,775.8471,776.5453,2900.0
2023-10-31 13:50:00,779.21,780.29,778.75,780.1,1734.0,777.1137,778.1908,776.655,778.0013,1734.0
2023-10-31 14:00:00,780.4,780.48,780.4,780.48,200.0,778.3005,778.3803,778.3005,778.3803,200.0
2023-10-31 14:10:00,780.27,780.44,779.62,779.62,1099.0,778.1709,778.3404,777.5226,777.5226,1099.0
2023-10-31 14:20:00,780.29,780.75,779.82,780.24,800.0,778.1908,778.6496,777.7221,778.1409,800.0
2023-10-31 14:30:00,779.74,780.5,779.48,780.24,2100.0,777.6423,778.4002,777.383,778.1409,2100.0
2023-10-31 14:40:00,780.32,780.56,779.48,779.48,2481.0,778.2207,778.4601,777.383,777.383,2481.0
2023-10-31 14:50:00,779.5,780.25,779.24,779.93,3908.0,777.4029,778.1509,777.1436,777.8318,3908.0
2023-10-31 15:00:00,779.91,780.48,779.19,780.2,1310.0,777.8118,778.3803,777.0938,778.1011,1310.0
2023-10-31 15:10:00,780.34,780.66,779.86,780.57,2178.0,778.2407,778.5598,777.762,778.4701,2178.0
2023-10-31 15:20:00,780.71,782.17,780.39,781.74,3489.0,778.6097,780.0658,778.2905,779.6369,3489.0
2023-10-31 15:30:00,782.07,782.26,780.95,781.08,5054.0,779.966,780.1555,778.849,778.9787,5054.0
2023-10-31 15:40:00,780.84,781.93,779.92,780.2,16000.0,778.7393,779.8264,777.8218,778.1011,16000.0
2023-10-31 15:50:00,780.53,781.51,779.4,779.42,31890.0,778.4302,779.4075,777.3032,777.3232,31890.0
2023-11-01 09:30:00,783.91,784.23,779.33,779.34,6942.0,781.8011,782.1202,777.2334,777.2434,6942.0
2023-11-01 09:40:00,782.17,783.73,780.95,782.47,1926.0,780.0658,781.6216,778.849,780.3649,1926.0
2023-11-01 09:50:00,783.83,783.83,777.94,777.94,2030.0,781.7213,781.7213,775.8471,775.8471,2030.0
2023-11-01 10:00:00,779.17,781.09,774.97,779.55,2368.0,777.0738,778.9887,772.8851,777.4528,2368.0
2023-11-01 10:10:00,779.88,781.02,778.91,780.26,2760.0,777.7819,778.9188,776.8145,778.1609,2760.0
2023-11-01 10:20:00,780.44,781.78,780.11,780.54,2766.0,778.3404,779.6768,778.0113,778.4401,2766.0
2023-11-01 10:30:00,780.18,782.24,779.94,781.83,1557.0,778.0811,780.1356,777.8418,779.7267,1557.0
2023-11-01 10:40:00,782.47,782.48,781.47,781.74,2400.0,780.3649,780.3749,779.3676,779.6369,2400.0
2023-11-01 10:50:00,781.1,782.26,781.1,782.21,2507.0,778.9986,780.1555,778.9986,780.1056,2507.0
2023-11-01 11:00:00,782.32,783.06,781.87,782.95,3512.0,780.2154,780.9534,779.7666,780.8437,3512.0
2023-11-01 11:10:00,782.27,782.27,780.78,780.86,2899.0,780.1655,780.1655,778.6795,778.7593,2899.0
2023-11-01 11:20:00,780.38,781.09,779.02,779.4,5327.0,778.2806,778.9887,776.9242,777.3032,5327.0
2023-11-01 11:30:00,779.35,780.81,778.9,780.27,1626.0,777.2533,778.7094,776.8046,778.1709,1626.0
2023-11-01 11:40:00,780.34,780.34,779.0,779.0,1337.0,778.2407,778.2407,776.9043,776.9043,1337.0
2023-11-01 11:50:00,779.92,780.63,779.91,780.44,1400.0,777.8218,778.5299,777.8118,778.3404,1400.0
2023-11-01 12:00:00,780.8,782.26,780.8,781.02,2225.0,778.6994,780.1555,778.6994,778.9188,2225.0
2023-11-01 12:10:00,780.94,781.91,780.93,781.59,2987.0,778.8391,779.8065,778.8291,779.4873,2987.0
2023-11-01 12:20:00,781.93,782.64,781.51,782.32,903.0,779.8264,780.5345,779.4075,780.2154,903.0
2023-11-01 12:30:00,782.63,782.75,781.74,782.13,2291.0,780.5245,780.6442,779.6369,780.0259,2291.0
2023-11-01 12:40:00,781.77,782.84,781.67,782.34,1700.0,779.6668,780.734,779.5671,780.2353,1700.0
2023-11-01 12:50:00,782.82,783.81,782.62,783.31,2945.0,780.714,781.7013,780.5145,781.2027,2945.0
2023-11-01 13:00:00,783.79,784.47,783.24,784.47,800.0,781.6814,782.3596,781.1329,782.3596,800.0
2023-11-01 13:10:00,784.67,785.7,783.71,785.7,2925.0,782.559,783.5863,781.6016,783.5863,2925.0
2023-11-01 13:20:00,784.53,785.36,784.21,785.36,1929.0,782.4194,783.2472,782.1003,783.2472,1929.0
2023-11-01 13:30:00,784.8,785.48,784.21,784.21,1912.0,782.6887,783.3668,782.1003,782.1003,1912.0
2023-11-01 13:40:00,785.71,786.31,785.08,785.68,3449.0,783.5962,784.1946,782.9679,783.5663,3449.0
2023-11-01 13:50:00,786.23,786.82,785.93,786.45,3530.0,784.1148,784.7032,783.8156,784.3342,3530.0
2023-11-01 14:00:00,787.26,787.76,785.56,785.56,1310.0,785.1421,785.6407,783.4466,783.4466,1310.0
2023-11-01 14:10:00,785.7,786.28,785.44,785.5,2113.0,783.5863,784.1647,783.327,783.3868,2113.0
2023-11-01 14:20:00,786.38,786.79,786.34,786.55,1124.0,784.2644,784.6733,784.2245,784.434,1124.0
2023-11-01 14:30:00,787.19,788.58,787.19,787.88,2600.0,785.0722,786.4585,785.0722,785.7604,2600.0
2023-11-01 14:40:00,787.89,788.3,785.97,786.48,4670.0,785.7704,786.1793,783.8555,784.3642,4670.0
2023-11-01 14:50:00,787.0,789.34,786.86,788.15,1810.0,784.8828,787.2165,784.7431,786.0297,1810.0
2023-11-01 15:00:00,789.33,792.02,789.33,792.02,3138.0,787.2065,789.8893,787.2065,789.8893,3138.0
2023-11-01 15:10:00,792.53,793.58,790.92,791.98,3940.0,790.3979,791.4451,788.7922,789.8494,3940.0
2023-11-01 15:20:00,792.46,792.73,791.07,791.66,4188.0,790.3281,790.5973,788.9418,789.5302,4188.0
2023-11-01 15:30:00,791.97,792.41,791.34,791.67,5370.0,789.8394,790.2782,789.2111,789.5402,5370.0
2023-11-01 15:40:00,791.48,791.89,790.89,790.89,7424.0,789.3507,789.7596,788.7623,788.7623,7424.0
2023-11-01 15:50:00,790.84,791.85,788.72,790.54,35905.0,788.7124,789.7197,786.5981,788.4132,35905.0
2023-11-02 09:30:00,791.87,807.51,788.12,806.27,14263.0,789.7397,805.3376,785.9997,804.1009,14263.0
2023-11-02 09:40:00,807.1,810.91,802.39,809.5,10410.0,804.9287,808.7284,800.2314,807.3222,10410.0
2023-11-02 09:50:00,809.5,813.98,808.95,813.98,5262.0,807.3222,811.7902,806.7737,811.7902,5262.0
2023-11-02 10:00:00,812.9,813.43,809.0,813.43,3057.0,810.7131,811.2417,806.8236,811.2417,3057.0
2023-11-02 10:10:00,813.38,818.28,813.11,817.3,4875.0,811.1918,816.0786,810.9225,815.1012,4875.0
2023-11-02 10:20:00,817.02,819.42,816.0,819.42,3531.0,814.822,817.2155,813.8047,817.2155,3531.0
2023-11-02 10:30:00,819.2,822.1,818.26,821.07,3387.0,816.9961,819.8883,816.0587,818.8611,3387.0
2023-11-02 10:40:00,822.04,824.47,821.29,823.83,9236.0,819.8285,822.252,819.0805,821.6137,9236.0
2023-11-02 10:50:00,823.86,825.76,822.93,825.76,7917.0,821.6436,823.5385,820.7161,823.5385,7917.0
2023-11-02 11:00:00,825.82,829.79,825.81,829.79,6165.0,823.5983,827.5576,823.5884,827.5576,6165.0
2023-11-02 11:10:00,828.23,830.25,827.0,828.08,8158.0,826.0018,828.0164,824.7751,825.8522,8158.0
2023-11-02 11:20:00,828.21,831.15,828.2,829.04,4444.0,825.9819,828.914,825.9719,826.8097,4444.0
2023-11-02 11:30:00,829.15,831.13,827.17,827.17,4945.0,826.9194,828.894,824.9447,824.9447,4945.0
2023-11-02 11:40:00,827.67,827.67,824.5,825.22,3733.0,825.4433,825.4433,822.2819,822.9999,3733.0
2023-11-02 11:50:00,825.37,826.06,825.06,825.74,1200.0,823.1495,823.8377,822.8404,823.5185,1200.0
2023-11-02 12:00:00,826.35,826.36,825.39,826.18,2404.0,824.1269,824.1369,823.1695,823.9574,2404.0
2023-11-02 12:10:00,826.16,826.2,824.0,824.0,3135.0,823.9374,823.9773,821.7832,821.7832,3135.0
2023-11-02 12:20:00,823.99,824.0,820.19,821.43,8109.0,821.7732,821.7832,817.9835,819.2201,8109.0
2023-11-02 12:30:00,821.98,822.56,820.15,821.64,2594.0,819.7687,820.3471,817.9436,819.4296,2594.0
2023-11-02 12:40:00,821.46,825.7,820.89,825.7,1746.0,819.2501,823.4786,818.6816,823.4786,1746.0
2023-11-02 12:50:00,826.7,828.0,825.93,827.54,4517.0,824.476,825.7725,823.708,825.3137,4517.0
2023-11-02 13:00:00,827.95,828.13,826.21,827.79,1642.0,825.7226,825.9021,823.9873,825.563,1642.0
2023-11-02 13:10:00,828.93,829.49,828.9,828.92,1242.0,826.7,827.2585,826.67,826.69,1242.0
2023-11-02 13:20:00,829.54,829.64,828.76,829.0,2316.0,827.3083,827.408,826.5304,826.7698,2316.0
2023-11-02 13:30:00,829.17,830.47,826.77,826.77,5467.0,826.9393,828.2358,824.5458,824.5458,5467.0
2023-11-02 13:40:00,826.69,826.84,823.85,824.42,7161.0,824.466,824.6156,821.6336,822.2021,7161.0
2023-11-02 13:50:00,824.41,827.22,824.41,824.85,1512.0,822.1921,824.9946,822.1921,822.6309,1512.0
2023-11-02 14:00:00,825.19,828.09,824.77,828.09,1600.0,822.97,825.8622,822.5511,825.8622,1600.0
2023-11-02 14:10:00,828.17,828.41,826.77,826.77,2668.0,825.942,826.1814,824.5458,824.5458,2668.0
2023-11-02 14:20:00,827.35,827.58,826.53,826.89,1902.0,825.1242,825.3536,824.3064,824.6654,1902.0
2023-11-02 14:30:00,827.52,828.21,824.8,824.8,4220.0,825.2938,825.9819,822.5811,822.5811,4220.0
2023-11-02 14:40:00,824.75,826.59,823.88,824.28,4721.0,822.5312,824.3663,821.6635,822.0625,4721.0
2023-11-02 14:50:00,824.25,824.27,821.96,822.44,6306.0,822.0325,822.0525,819.7487,820.2274,6306.0
2023-11-02 15:00:00,822.58,823.42,822.35,822.74,5462.0,820.367,821.2048,820.1377,820.5266,5462.0
2023-11-02 15:10:00,822.66,822.84,819.74,819.88,13015.0,820.4468,820.6263,817.5347,817.6743,13015.0
2023-11-02 15:20:00,819.71,819.87,818.54,818.54,8469.0,817.5048,817.6643,816.3379,816.3379,8469.0
2023-11-02 15:30:00,818.86,822.43,818.86,821.57,10769.0,816.657,820.2174,816.657,819.3598,10769.0
2023-11-02 15:40:00,821.5,822.46,820.54,820.6,16508.0,819.2899,820.2474,818.3325,818.3924,16508.0
2023-11-02 15:50:00,819.71,820.84,818.41,818.8,49000.0,817.5048,818.6317,816.2083,816.5972,49000.0
2023-11-03 09:30:00,838.16,839.2,828.9,830.44,10093.0,835.9051,836.9423,826.67,828.2059,10093.0
2023-11-03 09:40:00,829.79,831.95,823.86,823.86,4400.0,827.5576,829.7118,821.6436,821.6436,4400.0
2023-11-03 09:50:00,820.47,821.88,819.45,820.87,2256.0,818.2627,819.6689,817.2455,818.6616,2256.0
2023-11-03 10:00:00,821.82,821.82,813.7,813.71,2116.0,819.6091,819.6091,811.5109,811.5209,2116.0
2023-11-03 10:10:00,814.1,815.89,811.92,815.88,3759.0,811.9099,813.695,809.7357,813.6851,3759.0
2023-11-03 10:20:00,816.36,819.78,815.97,819.61,3788.0,814.1638,817.5746,813.7748,817.405,3788.0
2023-11-03 10:30:00,819.12,820.33,817.76,820.06,5458.0,816.9163,818.1231,815.56,817.8538,5458.0
2023-11-03 10:40:00,820.27,821.38,819.96,820.25,3817.0,818.0633,819.1703,817.7541,818.0433,3817.0
2023-11-03 10:50:00,820.0,821.17,818.87,819.07,4543.0,817.794,818.9608,816.667,816.8665,4543.0
2023-11-03 11:00:00,819.39,819.41,817.02,818.71,2655.0,817.1856,817.2056,814.822,816.5075,2655.0
2023-11-03 11:10:00,818.95,820.62,818.95,820.38,2552.0,816.7468,818.4123,816.7468,818.173,2552.0
2023-11-03 11:20:00,820.65,821.45,820.01,820.24,2696.0,818.4422,819.2401,817.804,818.0333,2696.0
2023-11-03 11:30:00,820.8,822.42,820.8,822.22,2715.0,818.5918,820.2075,818.5918,820.008,2715.0
2023-11-03 11:40:00,822.34,824.05,821.77,824.05,3631.0,820.1277,821.8331,819.5592,821.8331,3631.0
2023-11-03 11:50:00,824.1,824.68,823.57,824.68,3847.0,821.883,822.4614,821.3544,822.4614,3847.0
2023-11-03 12:00:00,824.38,824.72,823.95,824.47,7046.0,822.1622,822.5013,821.7334,822.252,7046.0
2023-11-03 12:10:00,824.83,824.94,821.48,821.61,3837.0,822.611,822.7207,819.27,819.3996,3837.0
2023-11-03 12:20:00,821.21,821.21,819.47,819.98,4176.0,819.0007,819.0007,817.2654,817.774,4176.0
2023-11-03 12:30:00,820.37,821.64,820.11,820.85,2266.0,818.163,819.4296,817.9037,818.6417,2266.0
2023-11-03 12:40:00,820.12,821.2,819.76,819.76,1910.0,817.9137,818.9908,817.5546,817.5546,1910.0
2023-11-03 12:50:00,820.0,820.0,817.5,817.69,2000.0,817.794,817.794,815.3007,815.4902,2000.0
2023-11-03 13:00:00,817.43,817.9,816.35,816.36,3352.0,815.2309,815.6996,814.1538,814.1638,3352.0
2023-11-03 13:10:00,816.15,816.42,815.88,816.42,1000.0,813.9543,814.2236,813.6851,814.2236,1000.0
2023-11-03 13:20:00,816.37,816.74,815.61,816.23,2234.0,814.1737,814.5428,813.4158,814.0341,2234.0
2023-11-03 13:30:00,816.19,816.19,814.88,815.1,2310.0,813.9942,813.9942,812.6878,812.9072,2310.0
2023-11-03 13:40:00,815.76,815.76,814.02,814.4,2550.0,813.5654,813.5654,811.8301,812.209,2550.0
2023-11-03 13:50:00,814.49,818.43,814.4,817.27,5986.0,812.2988,816.2282,812.209,815.0713,5986.0
2023-11-03 14:00:00,818.15,818.7,817.09,817.82,4274.0,815.949,816.4975,814.8918,815.6198,4274.0
2023-11-03 14:10:00,817.76,819.2,817.55,818.34,2549.0,815.56,816.9961,815.3506,816.1384,2549.0
2023-11-03 14:20:00,817.82,818.59,817.17,817.59,5193.0,815.6198,816.3878,814.9716,815.3905,5193.0
2023-11-03 14:30:00,817.59,818.46,817.26,818.38,3364.0,815.3905,816.2581,815.0614,816.1783,3364.0
2023-11-03 14:40:00,818.6,818.6,817.69,818.33,2208.0,816.3977,816.3977,815.4902,816.1285,2208.0
2023-11-03 14:50:00,818.61,818.61,817.04,817.21,2828.0,816.4077,816.4077,814.8419,815.0115,2828.0
2023-11-03 15:00:00,816.96,817.01,816.04,816.22,1900.0,814.7622,814.812,813.8446,814.0242,1900.0
2023-11-03 15:10:00,816.67,816.68,815.66,816.31,2773.0,814.4729,814.4829,813.4657,814.1139,2773.0
2023-11-03 15:20:00,816.33,816.33,815.11,816.01,4142.0,814.1339,814.1339,812.9171,813.8147,4142.0
2023-11-03 15:30:00,815.7,815.95,814.43,815.64,7305.0,813.5055,813.7549,812.239,813.4457,7305.0
2023-11-03 15:40:00,815.61,816.6,815.05,816.49,5412.0,813.4158,814.4031,812.8573,814.2934,5412.0
2023-11-03 15:50:00,816.43,817.69,815.31,817.38,28335.0,814.2336,815.4902,813.1166,815.181,28335.0
2023-11-06 09:30:00,823.14,827.31,820.13,827.31,5728.0,820.9255,825.0843,817.9236,825.0843,5728.0
2023-11-06 09:40:00,824.55,827.16,821.99,826.47,3878.0,822.3317,824.9347,819.7786,824.2466,3878.0
2023-11-06 09:50:00,825.88,829.83,823.09,829.36,2621.0,823.6582,827.5975,820.8757,827.1288,2621.0
2023-11-06 10:00:00,828.61,830.48,826.99,830.33,4860.0,826.3808,828.2458,824.7652,828.0962,4860.0
2023-11-06 10:10:00,830.98,833.02,830.16,833.02,2897.0,828.7444,830.779,827.9266,830.779,2897.0
2023-11-06 10:20:00,832.42,834.13,831.74,833.56,4863.0,830.1806,831.886,829.5024,831.3175,4863.0
2023-11-06 10:30:00,833.81,835.0,833.26,835.0,11197.0,831.5668,832.7536,831.0183,832.7536,11197.0
2023-11-06 10:40:00,834.99,836.81,834.28,836.35,3650.0,832.7437,834.5588,832.0356,834.1,3650.0
2023-11-06 10:50:00,836.82,837.79,836.05,837.45,6273.0,834.5687,835.5361,833.8008,835.197,6273.0
2023-11-06 11:00:00,837.78,838.98,837.43,837.96,2827.0,835.5261,836.7229,835.1771,835.7057,2827.0
2023-11-06 11:10:00,837.51,838.32,836.82,837.86,3100.0,835.2569,836.0647,834.5687,835.6059,3100.0
2023-11-06 11:20:00,838.36,839.89,837.79,839.89,1923.0,836.1046,837.6305,835.5361,837.6305,1923.0
2023-11-06 11:30:00,839.59,840.25,836.87,837.63,6735.0,837.3313,837.9895,834.6186,835.3766,6735.0
2023-11-06 11:40:00,837.63,837.63,836.54,837.01,1889.0,835.3766,835.3766,834.2895,834.7582,1889.0
2023-11-06 11:50:00,837.0,837.01,834.71,834.72,3712.0,834.7482,834.7582,832.4644,832.4744,3712.0
2023-11-06 12:00:00,834.61,836.1,833.93,835.14,3814.0,832.3647,833.8507,831.6865,832.8933,3814.0
2023-11-06 12:10:00,834.92,835.47,834.57,835.47,1316.0,832.6738,833.2224,832.3248,833.2224,1316.0
2023-11-06 12:20:00,835.18,837.28,834.95,836.23,2800.0,832.9331,835.0275,832.7038,833.9803,2800.0
2023-11-06 12:30:00,836.67,836.67,835.86,835.86,300.0,834.4191,834.4191,833.6113,833.6113,300.0
2023-11-06 12:40:00,835.64,835.8,834.74,835.8,1531.0,833.3919,833.5515,832.4943,833.5515,1531.0
2023-11-06 12:50:00,834.43,834.5,834.27,834.5,447.0,832.1852,832.255,832.0256,832.255,447.0
2023-11-06 13:00:00,834.49,835.45,834.49,834.8,1800.0,832.245,833.2024,832.245,832.5542,1800.0
2023-11-06 13:10:00,834.63,834.87,834.01,834.44,2234.0,832.3846,832.624,831.7663,832.1951,2234.0
2023-11-06 13:20:00,834.44,834.44,833.39,834.35,2675.0,832.1951,832.1951,831.148,832.1054,2675.0
2023-11-06 13:30:00,833.97,833.97,832.37,832.39,1796.0,831.7264,831.7264,830.1307,830.1506,1796.0
2023-11-06 13:40:00,833.73,834.47,831.68,831.68,2902.0,831.487,832.2251,829.4426,829.4426,2902.0
2023-11-06 13:50:00,832.87,833.0,831.04,832.11,3300.0,830.6294,830.759,828.8043,829.8714,3300.0
2023-11-06 14:00:00,832.01,832.59,831.06,831.25,2063.0,829.7717,830.3501,828.8242,829.0137,2063.0
2023-11-06 14:10:00,831.71,831.9,831.27,831.28,1185.0,829.4725,829.662,829.0337,829.0436,1185.0
2023-11-06 14:20:00,832.31,832.33,831.7,832.15,1000.0,830.0709,830.0908,829.4625,829.9113,1000.0
2023-11-06 14:30:00,832.57,833.64,831.72,833.33,2112.0,830.3302,831.3973,829.4825,831.0881,2112.0
2023-11-06 14:40:00,833.88,834.39,833.43,833.53,2020.0,831.6366,832.1453,831.1879,831.2876,2020.0
2023-11-06 14:50:00,832.66,833.89,832.62,833.4,1710.0,830.4199,831.6466,830.38,831.1579,1710.0
2023-11-06 15:00:00,834.16,834.75,833.64,833.98,2029.0,831.9159,832.5043,831.3973,831.7364,2029.0
2023-11-06 15:10:00,834.25,835.4,833.62,833.62,3885.0,832.0056,833.1526,831.3773,831.3773,3885.0
2023-11-06 15:20:00,833.81,834.53,833.23,834.03,2259.0,831.5668,832.2849,830.9884,831.7862,2259.0
2023-11-06 15:30:00,833.53,833.86,831.99,832.29,2800.0,831.2876,831.6167,829.7517,830.0509,2800.0
2023-11-06 15:40:00,832.13,832.67,831.16,831.93,5916.0,829.8913,830.4299,828.924,829.6919,5916.0
2023-11-06 15:50:00,831.16,833.14,830.83,833.06,26033.0,828.924,830.8986,828.5948,830.8188,26033.0
2023-11-07 09:30:00,838.46,838.46,824.79,824.79,6776.0,836.2043,836.2043,822.5711,822.5711,6776.0
2023-11-07 09:40:00,824.92,830.61,824.92,828.78,5000.0,822.7007,828.3754,822.7007,826.5504,5000.0
2023-11-07 09:50:00,827.21,828.44,825.22,825.9,2481.0,824.9846,826.2113,822.9999,823.6781,2481.0
2023-11-07 10:00:00,825.91,826.77,823.96,825.45,3232.0,823.6881,824.5458,821.7433,823.2293,3232.0
2023-11-07 10:10:00,825.09,825.82,823.9,824.51,2190.0,822.8703,823.5983,821.6835,822.2918,2190.0
2023-11-07 10:20:00,824.49,826.0,824.49,825.85,2625.0,822.2719,823.7778,822.2719,823.6282,2625.0
2023-11-07 10:30:00,825.19,826.59,824.53,824.53,3314.0,822.97,824.3663,822.3118,822.3118,3314.0
2023-11-07 10:40:00,825.1,826.56,824.28,826.56,3743.0,822.8803,824.3363,822.0625,824.3363,3743.0
2023-11-07 10:50:00,826.44,827.89,825.6,825.62,3408.0,824.2167,825.6628,823.3789,823.3989,3408.0
2023-11-07 11:00:00,825.89,826.63,825.25,825.25,2363.0,823.6681,824.4061,823.0299,823.0299,2363.0
2023-11-07 11:10:00,825.75,825.76,824.68,825.68,2600.0,823.5285,823.5385,822.4614,823.4587,2600.0
2023-11-07 11:20:00,826.26,827.89,826.26,827.17,3516.0,824.0371,825.6628,824.0371,824.9447,3516.0
2023-11-07 11:30:00,827.24,829.95,827.02,829.04,2400.0,825.0145,827.7172,824.7951,826.8097,2400.0
2023-11-07 11:40:00,828.92,828.93,827.58,828.56,4213.0,826.69,826.7,825.3536,826.331,4213.0
2023-11-07 11:50:00,828.54,828.65,827.89,828.07,2126.0,826.311,826.4207,825.6628,825.8423,2126.0
2023-11-07 12:00:00,828.24,830.55,828.24,830.53,3460.0,826.0118,828.3156,826.0118,828.2957,3460.0
2023-11-07 12:10:00,830.3,830.52,829.35,829.35,2780.0,828.0663,828.2857,827.1188,827.1188,2780.0
2023-11-07 12:20:00,829.56,829.56,828.0,828.0,1000.0,827.3283,827.3283,825.7725,825.7725,1000.0
2023-11-07 12:30:00,828.39,829.35,827.09,828.92,4383.0,826.1614,827.1188,824.8649,826.69,4383.0
2023-11-07 12:40:00,828.34,828.34,826.8,827.02,1164.0,826.1115,826.1115,824.5757,824.7951,1164.0
2023-11-07 12:50:00,826.8,828.07,825.88,828.03,5111.0,824.5757,825.8423,823.6582,825.8024,5111.0
2023-11-07 13:00:00,828.0,828.0,827.68,827.75,400.0,825.7725,825.7725,825.4533,825.5231,400.0
2023-11-07 13:10:00,827.32,829.56,827.31,828.98,3350.0,825.0943,827.3283,825.0843,826.7498,3350.0
2023-11-07 13:20:00,829.07,829.3,827.43,829.3,4105.0,826.8396,827.069,825.204,827.069,4105.0
2023-11-07 13:30:00,829.17,829.48,828.6,828.6,1620.0,826.9393,827.2485,826.3708,826.3708,1620.0
2023-11-07 13:40:00,828.22,828.38,827.46,827.91,2924.0,825.9919,826.1514,825.2339,825.6827,2924.0
2023-11-07 13:50:00,828.02,828.51,827.33,827.94,3100.0,825.7924,826.2811,825.1043,825.7126,3100.0
2023-11-07 14:00:00,827.97,828.75,827.97,828.73,1734.0,825.7425,826.5204,825.7425,826.5005,1734.0
2023-11-07 14:10:00,828.79,829.47,828.4,829.21,2700.0,826.5603,827.2385,826.1714,826.9792,2700.0
2023-11-07 14:20:00,829.11,829.39,828.36,828.94,2653.0,826.8795,827.1587,826.1315,826.7099,2653.0
2023-11-07 14:30:00,828.96,829.67,828.67,829.13,3098.0,826.7299,827.438,826.4407,826.8994,3098.0
2023-11-07 14:40:00,829.12,829.72,828.92,829.33,3200.0,826.8894,827.4878,826.69,827.0989,3200.0
2023-11-07 14:50:00,829.34,830.29,828.94,830.29,2700.0,827.1089,828.0563,826.7099,828.0563,2700.0
2023-11-07 15:00:00,830.3,830.3,828.05,828.06,3501.0,828.0663,828.0663,825.8223,825.8323,3501.0
2023-11-07 15:10:00,827.23,829.04,827.23,828.38,2242.0,825.0045,826.8097,825.0045,826.1514,2242.0
2023-11-07 15:20:00,828.31,829.06,827.9,828.59,2531.0,826.0816,826.8296,825.6727,826.3609,2531.0
2023-11-07 15:30:00,828.58,829.92,828.18,829.42,2625.0,826.3509,827.6873,825.952,827.1886,2625.0
2023-11-07 15:40:00,829.21,830.84,829.18,830.26,5451.0,826.9792,828.6048,826.9493,828.0264,5451.0
2023-11-07 15:50:00,829.86,831.61,829.12,831.19,14135.0,827.6275,829.3727,826.8894,828.9539,14135.0
2023-11-08 09:30:00,834.33,834.33,824.52,824.52,4663.0,832.0854,832.0854,822.3018,822.3018,4663.0
2023-11-08 09:40:00,824.71,824.76,821.97,824.5,5759.0,822.4913,822.5412,819.7587,822.2819,5759.0
2023-11-08 09:50:00,823.61,823.61,820.01,823.44,3800.0,821.3943,821.3943,817.804,821.2247,3800.0
2023-11-08 10:00:00,824.19,824.19,819.86,820.03,4500.0,821.9727,821.9727,817.6544,817.8239,4500.0
2023-11-08 10:10:00,820.87,822.87,820.37,822.37,3207.0,818.6616,820.6563,818.163,820.1576,3207.0
2023-11-08 10:20:00,822.03,823.6,821.13,823.53,6221.0,819.8185,821.3843,818.9209,821.3145,6221.0
2023-11-08 10:30:00,822.96,823.09,821.15,821.6,1959.0,820.746,820.8757,818.9409,819.3897,1959.0
2023-11-08 10:40:00,821.59,822.16,821.0,821.01,4993.0,819.3797,819.9482,818.7913,818.8013,4993.0
2023-11-08 10:50:00,820.92,821.34,820.2,820.51,2968.0,818.7115,819.1304,817.9934,818.3026,2968.0
2023-11-08 11:00:00,820.27,821.07,820.27,820.73,4400.0,818.0633,818.8611,818.0633,818.522,4400.0
2023-11-08 11:10:00,821.15,821.47,820.42,821.47,3696.0,818.9409,819.26,818.2129,819.26,3696.0
2023-11-08 11:20:00,821.47,821.47,819.0,819.09,1883.0,819.26,819.26,816.7967,816.8864,1883.0
2023-11-08 11:30:00,819.11,819.27,816.75,816.81,3905.0,816.9064,817.0659,814.5527,814.6126,3905.0
2023-11-08 11:40:00,816.1,818.78,816.1,817.93,4874.0,813.9045,816.5773,813.9045,815.7295,4874.0
2023-11-08 11:50:00,818.38,818.38,817.23,817.98,2100.0,816.1783,816.1783,815.0314,815.7794,2100.0
2023-11-08 12:00:00,817.47,817.53,815.16,815.16,2711.0,815.2708,815.3306,812.967,812.967,2711.0
2023-11-08 12:10:00,815.3,816.75,815.13,815.13,3270.0,813.1066,814.5527,812.9371,812.9371,3270.0
2023-11-08 12:20:00,815.61,815.61,813.38,813.38,5198.0,813.4158,813.4158,811.1918,811.1918,5198.0
2023-11-08 12:30:00,813.81,815.99,813.81,815.38,6735.0,811.6206,813.7948,811.6206,813.1864,6735.0
2023-11-08 12:40:00,815.38,815.97,813.79,813.79,3179.0,813.1864,813.7748,811.6007,811.6007,3179.0
2023-11-08 12:50:00,814.35,816.07,813.75,815.85,4152.0,812.1592,813.8746,811.5608,813.6551,4152.0
2023-11-08 13:00:00,815.88,817.54,815.72,816.68,1000.0,813.6851,815.3406,813.5255,814.4829,1000.0
2023-11-08 13:10:00,816.66,816.66,814.13,814.13,2200.0,814.463,814.463,811.9398,811.9398,2200.0
2023-11-08 13:20:00,814.84,815.24,814.07,815.24,2100.0,812.6479,813.0468,811.8799,813.0468,2100.0
2023-11-08 13:30:00,815.24,816.17,814.99,815.65,3076.0,813.0468,813.9743,812.7975,813.4557,3076.0
2023-11-08 13:40:00,815.66,815.67,814.51,814.97,1300.0,813.4657,813.4756,812.3188,812.7775,1300.0
2023-11-08 13:50:00,814.97,815.63,814.76,815.19,4300.0,812.7775,813.4357,812.5681,812.9969,4300.0
2023-11-08 14:00:00,815.33,816.96,815.33,816.81,3412.0,813.1365,814.7622,813.1365,814.6126,3412.0
2023-11-08 14:10:00,816.85,817.27,816.85,817.27,500.0,814.6525,815.0713,814.6525,815.0713,500.0
2023-11-08 14:20:00,817.28,818.08,816.52,816.69,2488.0,815.0813,815.8791,814.3233,814.4929,2488.0
2023-11-08 14:30:00,816.26,817.86,815.36,817.38,2602.0,814.064,815.6597,813.1665,815.181,2602.0
2023-11-08 14:40:00,817.32,818.23,817.3,817.5,3523.0,815.1212,816.0287,815.1012,815.3007,3523.0
2023-11-08 14:50:00,817.66,818.44,817.64,817.79,3481.0,815.4603,816.2382,815.4403,815.5899,3481.0
2023-11-08 15:00:00,817.96,818.05,817.03,817.78,2871.0,815.7595,815.8492,814.832,815.58,2871.0
2023-11-08 15:10:00,817.78,819.43,817.01,819.36,4473.0,815.58,817.2255,814.812,817.1557,4473.0
2023-11-08 15:20:00,819.35,819.8,818.03,819.1,4462.0,817.1457,817.5945,815.8293,816.8964,4462.0
2023-11-08 15:30:00,819.08,820.66,818.64,820.66,4677.0,816.8765,818.4522,816.4376,818.4522,4677.0
2023-11-08 15:40:00,820.83,822.72,820.83,822.07,4963.0,818.6217,820.5067,818.6217,819.8584,4963.0
2023-11-08 15:50:00,821.37,823.91,821.37,822.51,12998.0,819.1603,821.6935,819.1603,820.2972,12998.0
2023-11-09 09:30:00,815.49,816.68,808.38,811.7,7728.0,813.2961,814.4829,806.2052,809.5163,7728.0
2023-11-09 09:40:00,813.6,813.6,806.93,806.93,2800.0,811.4112,811.4112,804.7591,804.7591,2800.0
2023-11-09 09:50:00,807.05,808.0,805.1,806.73,5882.0,804.8788,805.8263,802.9341,804.5597,5882.0
2023-11-09 10:00:00,807.27,808.82,806.68,806.7,4422.0,805.0982,806.6441,804.5098,804.5298,4422.0
2023-11-09 10:10:00,806.61,806.97,805.51,805.51,1920.0,804.44,804.799,803.343,803.343,1920.0
2023-11-09 10:20:00,806.99,807.41,805.52,806.88,6700.0,804.819,805.2379,803.3529,804.7093,6700.0
2023-11-09 10:30:00,806.87,806.87,804.96,806.26,5984.0,804.6993,804.6993,802.7944,804.0909,5984.0
2023-11-09 10:40:00,805.43,806.7,804.42,806.09,2727.0,803.2632,804.5298,802.2559,803.9214,2727.0
2023-11-09 10:50:00,805.34,805.74,804.01,804.01,2600.0,803.1734,803.5723,801.847,801.847,2600.0
2023-11-09 11:00:00,803.93,806.47,803.92,806.26,3400.0,801.7672,804.3004,801.7572,804.0909,3400.0
2023-11-09 11:10:00,805.74,806.06,804.98,805.64,1809.0,803.5723,803.8915,802.8144,803.4726,1809.0
2023-11-09 11:20:00,805.66,806.26,805.57,805.94,1800.0,803.4926,804.0909,803.4028,803.7718,1800.0
2023-11-09 11:30:00,806.12,806.58,804.6,804.71,2413.0,803.9513,804.4101,802.4354,802.5451,2413.0
2023-11-09 11:40:00,804.82,804.82,804.52,804.6,2400.0,802.6548,802.6548,802.3556,802.4354,2400.0
2023-11-09 11:50:00,804.08,804.93,802.73,803.11,4500.0,801.9168,802.7645,800.5704,800.9494,4500.0
2023-11-09 12:00:00,803.12,804.11,802.76,803.17,2508.0,800.9594,801.9467,800.6004,801.0093,2508.0
2023-11-09 12:10:00,803.19,803.33,799.8,799.82,5430.0,801.0292,801.1688,797.6483,797.6683,5430.0
2023-11-09 12:20:00,799.84,800.8,799.7,800.8,2400.0,797.6882,798.6456,797.5486,798.6456,2400.0
2023-11-09 12:30:00,800.34,800.74,800.11,800.24,2100.0,798.1869,798.5858,797.9575,798.0871,2100.0
2023-11-09 12:40:00,800.24,801.59,800.24,800.84,2609.0,798.0871,799.4335,798.0871,798.6855,2609.0
2023-11-09 12:50:00,800.84,801.86,800.33,801.3,4256.0,798.6855,799.7028,798.1769,799.1443,4256.0
2023-11-09 13:00:00,801.84,801.84,798.01,798.91,4551.0,799.6828,799.6828,795.8631,796.7607,4551.0
2023-11-09 13:10:00,798.88,800.62,798.63,799.07,1905.0,796.7308,798.4661,796.4815,796.9203,1905.0
2023-11-09 13:20:00,799.07,800.02,799.03,800.01,3196.0,796.9203,797.8677,796.8804,797.8578,3196.0
2023-11-09 13:30:00,800.49,801.98,799.51,800.75,2347.0,798.3365,799.8225,797.3591,798.5958,2347.0
2023-11-09 13:40:00,800.19,800.19,798.02,798.64,2100.0,798.0373,798.0373,795.8731,796.4914,2100.0
2023-11-09 13:50:00,798.63,798.7,797.47,797.47,3129.0,796.4815,796.5513,795.3246,795.3246,3129.0
2023-11-09 14:00:00,797.38,797.89,796.5,797.33,8803.0,795.2348,795.7435,794.3572,795.185,8803.0
2023-11-09 14:10:00,797.17,798.07,797.01,797.01,9054.0,795.0254,795.923,794.8658,794.8658,9054.0
2023-11-09 14:20:00,796.41,799.43,796.41,798.97,3388.0,794.2674,797.2793,794.2674,796.8206,3388.0
2023-11-09 14:30:00,799.38,799.9,798.97,799.13,2917.0,797.2295,797.7481,796.8206,796.9801,2917.0
2023-11-09 14:40:00,799.66,799.86,798.83,799.04,3788.0,797.5087,797.7082,796.6809,796.8904,3788.0
2023-11-09 14:50:00,798.51,799.28,798.51,798.89,2178.0,796.3618,797.1297,796.3618,796.7408,2178.0
2023-11-09 15:00:00,798.91,798.91,796.67,797.07,2961.0,796.7607,796.7607,794.5267,794.9257,2961.0
2023-11-09 15:10:00,797.26,797.86,797.01,797.12,3595.0,795.1152,795.7135,794.8658,794.9755,3595.0
2023-11-09 15:20:00,796.82,797.94,796.82,797.82,2890.0,794.6763,795.7933,794.6763,795.6737,2890.0
2023-11-09 15:30:00,797.82,798.54,796.96,798.54,6313.0,795.6737,796.3917,794.816,796.3917,6313.0
2023-11-09 15:40:00,798.39,800.07,798.39,799.16,6720.0,796.2421,797.9176,796.2421,797.01,6720.0
2023-11-09 15:50:00,799.48,800.7,798.39,800.26,38672.0,797.3292,798.5459,796.2421,798.1071,38672.0
2023-11-10 09:30:00,806.88,806.88,796.85,799.11,10394.0,804.7093,804.7093,794.7063,796.9602,10394.0
2023-11-10 09:40:00,800.61,800.67,792.75,792.75,5118.0,798.4561,798.516,790.6173,790.6173,5118.0
2023-11-10 09:50:00,793.43,798.09,791.58,797.13,6413.0,791.2955,795.9429,789.4504,794.9855,6413.0
2023-11-10 10:00:00,795.61,795.61,789.85,789.85,12412.0,793.4696,793.4696,787.7251,787.7251,12412.0
2023-11-10 10:10:00,790.38,791.71,789.39,789.39,11510.0,788.2537,789.5801,787.2663,787.2663,11510.0
2023-11-10 10:20:00,790.03,791.82,789.45,790.4,20532.0,787.9046,789.6898,787.3262,788.2736,20532.0
2023-11-10 10:30:00,790.1,791.24,789.64,789.89,43817.0,787.9744,789.1114,787.5157,787.765,43817.0
2023-11-10 10:40:00,790.13,790.87,789.06,789.6,15136.0,788.0043,788.7423,786.9372,787.4758,15136.0
2023-11-10 10:50:00,790.01,790.23,785.56,786.03,10195.0,787.8847,788.1041,783.4466,783.9154,10195.0
2023-11-10 11:00:00,785.56,789.26,785.56,788.74,7975.0,783.4466,787.1367,783.4466,786.6181,7975.0
2023-11-10 11:10:00,788.54,789.33,787.43,787.82,6719.0,786.4186,787.2065,785.3116,785.7006,6719.0
2023-11-10 11:20:00,787.83,788.78,786.23,787.4,13683.0,785.7105,786.658,784.1148,785.2817,13683.0
2023-11-10 11:30:00,787.75,787.76,786.14,786.76,14669.0,785.6307,785.6407,784.0251,784.6434,14669.0
2023-11-10 11:40:00,786.75,787.13,783.57,783.57,9964.0,784.6334,785.0124,781.462,781.462,9964.0
2023-11-10 11:50:00,784.33,787.6,783.59,787.47,14326.0,782.2199,785.4811,781.4819,785.3515,14326.0
2023-11-10 12:00:00,787.63,790.9,787.57,790.9,4893.0,785.5111,788.7723,785.4512,788.7723,4893.0
2023-11-10 12:10:00,790.72,792.59,790.33,791.37,5500.0,788.5928,790.4577,788.2038,789.241,5500.0
2023-11-10 12:20:00,791.98,796.0,791.98,795.89,6085.0,789.8494,793.8585,789.8494,793.7488,6085.0
2023-11-10 12:30:00,795.81,795.81,794.0,794.72,6360.0,793.6691,793.6691,791.8639,792.582,6360.0
2023-11-10 12:40:00,795.26,795.26,792.98,793.78,19581.0,793.1205,793.1205,790.8467,791.6445,19581.0
2023-11-10 12:50:00,793.54,794.98,793.44,793.47,2862.0,791.4052,792.8413,791.3054,791.3354,2862.0
2023-11-10 13:00:00,793.94,794.39,793.42,793.7,10368.0,791.8041,792.2529,791.2855,791.5647,10368.0
2023-11-10 13:10:00,793.68,794.61,793.08,793.79,15015.0,791.5448,792.4723,790.9464,791.6545,15015.0
2023-11-10 13:20:00,793.83,794.2,791.41,792.03,5747.0,791.6944,792.0634,789.2809,789.8992,5747.0
2023-11-10 13:30:00,792.0,792.14,790.59,791.12,20537.0,789.8693,790.0089,788.4631,788.9917,20537.0
2023-11-10 13:40:00,791.17,792.86,790.28,792.67,20805.0,789.0415,790.727,788.1539,790.5375,20805.0
2023-11-10 13:50:00,792.06,792.06,788.73,789.43,3905.0,789.9291,789.9291,786.6081,787.3062,3905.0
2023-11-10 14:00:00,789.33,791.0,788.62,790.33,7100.0,787.2065,788.872,786.4984,788.2038,7100.0
2023-11-10 14:10:00,790.45,792.26,790.4,792.08,7409.0,788.3235,790.1286,788.2736,789.9491,7409.0
2023-11-10 14:20:00,791.74,792.57,791.27,792.57,2741.0,789.61,790.4378,789.1413,790.4378,2741.0
2023-11-10 14:30:00,792.51,794.0,792.24,793.42,6870.0,790.3779,791.8639,790.1087,791.2855,6870.0
2023-11-10 14:40:00,793.89,794.22,792.85,793.1,5831.0,791.7542,792.0833,790.717,790.9663,5831.0
2023-11-10 14:50:00,792.97,792.97,789.01,789.01,12147.0,790.8367,790.8367,786.8874,786.8874,12147.0
2023-11-10 15:00:00,789.57,791.59,789.0,791.32,17836.0,787.4458,789.4604,786.8774,789.1911,17836.0
2023-11-10 15:10:00,791.32,795.0,790.66,794.71,7969.0,789.1911,792.8612,788.5329,792.572,7969.0
2023-11-10 15:20:00,795.44,797.45,795.37,797.07,6083.0,793.3001,795.3046,793.2302,794.9257,6083.0
2023-11-10 15:30:00,797.49,799.0,797.05,799.0,5604.0,795.3445,796.8505,794.9057,796.8505,5604.0
2023-11-10 15:40:00,799.1,799.74,798.31,799.19,7991.0,796.9502,797.5885,796.1623,797.04,7991.0
2023-11-10 15:50:00,799.18,801.27,798.11,798.48,27715.0,797.03,799.1144,795.9629,796.3319,27715.0
2023-11-13 09:30:00,795.92,797.9,790.0,794.78,6531.0,793.7788,795.7534,787.8747,792.6418,6531.0
2023-11-13 09:40:00,793.04,800.0,793.0,799.85,7304.0,790.9065,797.8478,790.8666,797.6982,7304.0
2023-11-13 09:50:00,799.84,803.36,799.57,801.54,4605.0,797.6882,801.1987,797.4189,799.3836,4605.0
2023-11-13 10:00:00,800.0,801.05,795.15,796.48,7675.0,797.8478,798.895,793.0108,794.3373,7675.0
2023-11-13 10:10:00,796.5,796.5,795.68,795.88,1900.0,794.3572,794.3572,793.5394,793.7389,1900.0
2023-11-13 10:20:00,795.68,796.04,794.8,795.39,2800.0,793.5394,793.8984,792.6618,793.2502,2800.0
2023-11-13 10:30:00,795.67,796.38,794.09,794.5,6800.0,793.5294,794.2375,791.9537,792.3626,6800.0
2023-11-13 10:40:00,793.93,794.73,791.6,793.15,10063.0,791.7941,792.592,789.4704,791.0162,10063.0
2023-11-13 10:50:00,793.02,793.2,791.03,791.29,3702.0,790.8866,791.0661,788.9019,789.1612,3702.0
2023-11-13 11:00:00,791.26,791.57,789.51,790.3,4496.0,789.1313,789.4405,787.386,788.1739,4496.0
2023-11-13 11:10:00,790.86,790.86,788.55,789.47,5120.0,788.7324,788.7324,786.4286,787.3461,5120.0
2023-11-13 11:20:00,789.34,789.96,788.93,789.45,1921.0,787.2165,787.8348,786.8076,787.3262,1921.0
2023-11-13 11:30:00,789.44,790.48,788.59,789.63,5023.0,787.3162,788.3534,786.4685,787.5057,5023.0
2023-11-13 11:40:00,789.34,792.07,789.34,791.63,4560.0,787.2165,789.9391,787.2165,789.5003,4560.0
2023-11-13 11:50:00,791.8,792.58,791.17,792.14,4119.0,789.6698,790.4477,789.0415,790.0089,4119.0
2023-11-13 12:00:00,792.6,792.77,791.59,791.59,2700.0,790.4677,790.6372,789.4604,789.4604,2700.0
2023-11-13 12:10:00,791.59,793.93,791.19,793.52,5300.0,789.4604,791.7941,789.0615,791.3852,5300.0
2023-11-13 12:20:00,793.33,793.56,792.19,792.19,2071.0,791.1957,791.4251,790.0588,790.0588,2071.0
2023-11-13 12:30:00,792.4,792.4,789.26,790.44,13614.0,790.2682,790.2682,787.1367,788.3135,13614.0
2023-11-13 12:40:00,790.31,791.86,788.03,788.75,8601.0,788.1839,789.7297,785.91,786.6281,8601.0
2023-11-13 12:50:00,789.51,789.53,788.94,789.0,2658.0,787.386,787.406,786.8175,786.8774,2658.0
2023-11-13 13:00:00,789.13,789.75,788.37,788.44,3900.0,787.007,787.6254,786.2491,786.3189,3900.0
2023-11-13 13:10:00,788.37,790.46,788.11,789.74,6391.0,786.2491,788.3335,785.9898,787.6154,6391.0
2023-11-13 13:20:00,789.87,790.85,789.02,790.42,1900.0,787.745,788.7224,786.8973,788.2936,1900.0
2023-11-13 13:30:00,790.47,794.34,790.45,794.03,11050.0,788.3434,792.203,788.3235,791.8938,11050.0
2023-11-13 13:40:00,794.19,795.2,793.87,794.99,5475.0,792.0534,793.0607,791.7343,792.8513,5475.0
2023-11-13 13:50:00,794.99,795.64,793.85,794.38,3225.0,792.8513,793.4995,791.7143,792.2429,3225.0
2023-11-13 14:00:00,794.45,794.45,791.96,791.97,18544.0,792.3127,792.3127,789.8294,789.8394,18544.0
2023-11-13 14:10:00,792.4,792.47,790.97,791.96,8979.0,790.2682,790.338,788.8421,789.8294,8979.0
2023-11-13 14:20:00,791.67,792.52,790.4,792.43,10062.0,789.5402,790.3879,788.2736,790.2982,10062.0
2023-11-13 14:30:00,792.17,792.96,791.51,792.96,5454.0,790.0389,790.8267,789.3806,790.8267,5454.0
2023-11-13 14:40:00,793.01,793.73,792.97,793.36,4582.0,790.8766,791.5947,790.8367,791.2256,4582.0
2023-11-13 14:50:00,793.01,793.16,792.47,792.84,10328.0,790.8766,791.0262,790.338,790.707,10328.0
2023-11-13 15:00:00,792.84,793.77,792.84,793.57,11100.0,790.707,791.6345,790.707,791.4351,11100.0
2023-11-13 15:10:00,793.56,794.74,793.56,794.33,14511.0,791.4251,792.6019,791.4251,792.193,14511.0
2023-11-13 15:20:00,794.28,795.62,793.56,795.32,18749.0,792.1432,793.4796,791.4251,793.1804,18749.0
2023-11-13 15:30:00,794.68,794.68,793.31,794.2,10912.0,792.5421,792.5421,791.1758,792.0634,10912.0
2023-11-13 15:40:00,794.49,795.53,794.04,795.22,8283.0,792.3526,793.3898,791.9038,793.0806,8283.0
2023-11-13 15:50:00,795.24,796.72,793.47,796.69,40493.0,793.1006,794.5766,791.3354,794.5467,40493.0
2023-11-14 09:30:00,803.79,805.0,796.29,799.34,6305.0,801.6276,802.8343,794.1478,797.1896,6305.0
2023-11-14 09:40:00,801.02,805.6,799.33,801.7,10301.0,798.865,803.4327,797.1796,799.5432,10301.0
2023-11-14 09:50:00,803.0,803.61,801.3,801.42,4678.0,800.8397,801.4481,799.1443,799.264,4678.0
2023-11-14 10:00:00,802.09,803.8,800.37,801.46,2721.0,799.9322,801.6376,798.2168,799.3039,2721.0
2023-11-14 10:10:00,800.55,803.42,800.55,803.42,3204.0,798.3963,801.2586,798.3963,801.2586,3204.0
2023-11-14 10:20:00,803.33,804.0,801.68,802.64,3930.0,801.1688,801.837,799.5233,800.4807,3930.0
2023-11-14 10:30:00,801.7,802.78,800.7,801.17,2311.0,799.5432,800.6203,798.5459,799.0146,2311.0
2023-11-14 10:40:00,801.17,801.17,798.47,800.11,4030.0,799.0146,799.0146,796.3219,797.9575,4030.0
2023-11-14 10:50:00,800.46,800.61,798.95,799.46,3260.0,798.3065,798.4561,796.8006,797.3092,3260.0
2023-11-14 11:00:00,799.58,799.94,798.98,799.2,2583.0,797.4289,797.7879,796.8305,797.0499,2583.0
2023-11-14 11:10:00,799.2,800.42,798.22,799.99,3611.0,797.0499,798.2667,796.0726,797.8378,3611.0
2023-11-14 11:20:00,799.62,799.69,797.52,798.55,3973.0,797.4688,797.5386,795.3745,796.4017,3973.0
2023-11-14 11:30:00,798.39,798.62,797.77,798.33,5913.0,796.2421,796.4715,795.6238,796.1823,5913.0
2023-11-14 11:40:00,798.33,800.17,798.32,800.17,3506.0,796.1823,798.0173,796.1723,798.0173,3506.0
2023-11-14 11:50:00,799.5,799.5,797.58,797.78,3967.0,797.3491,797.3491,795.4343,795.6338,3967.0
2023-11-14 12:00:00,797.73,799.85,797.73,798.85,2615.0,795.5839,797.6982,795.5839,796.7009,2615.0
2023-11-14 12:10:00,798.39,799.84,798.39,799.46,2900.0,796.2421,797.6882,796.2421,797.3092,2900.0
2023-11-14 12:20:00,799.29,799.48,798.05,798.05,2600.0,797.1397,797.3292,795.903,795.903,2600.0
2023-11-14 12:30:00,798.16,799.31,797.84,798.69,2220.0,796.0127,797.1596,795.6936,796.5413,2220.0
2023-11-14 12:40:00,799.47,800.4,798.69,800.4,7909.0,797.3192,798.2467,796.5413,798.2467,7909.0
2023-11-14 12:50:00,801.14,801.14,799.75,800.05,2673.0,798.9847,798.9847,797.5985,797.8977,2673.0
2023-11-14 13:00:00,799.3,800.36,798.55,798.72,2442.0,797.1497,798.2068,796.4017,796.5712,2442.0
2023-11-14 13:10:00,798.88,799.63,797.04,797.55,2067.0,796.7308,797.4788,794.8957,795.4044,2067.0
2023-11-14 13:20:00,798.09,798.09,797.44,797.81,1100.0,795.9429,795.9429,795.2947,795.6637,1100.0
2023-11-14 13:30:00,798.54,799.0,797.51,798.56,2842.0,796.3917,796.8505,795.3645,796.4117,2842.0
2023-11-14 13:40:00,799.64,799.69,798.63,798.63,1700.0,797.4888,797.5386,796.4815,796.4815,1700.0
2023-11-14 13:50:00,798.33,798.36,796.03,796.38,2466.0,796.1823,796.2122,793.8885,794.2375,2466.0
2023-11-14 14:00:00,795.89,795.9,794.68,794.68,4838.0,793.7488,793.7588,792.5421,792.5421,4838.0
2023-11-14 14:10:00,794.6,794.63,794.27,794.49,945.0,792.4623,792.4922,792.1332,792.3526,945.0
2023-11-14 14:20:00,794.99,795.12,794.33,794.33,1000.0,792.8513,792.9809,792.193,792.193,1000.0
2023-11-14 14:30:00,794.37,795.18,794.14,794.6,4287.0,792.2329,793.0408,792.0036,792.4623,4287.0
2023-11-14 14:40:00,794.59,794.61,794.0,794.25,4400.0,792.4523,792.4723,791.8639,792.1133,4400.0
2023-11-14 14:50:00,794.41,795.15,794.4,794.75,6200.0,792.2728,793.0108,792.2629,792.6119,6200.0
2023-11-14 15:00:00,794.66,794.79,793.53,794.03,6558.0,792.5222,792.6518,791.3952,791.8938,6558.0
2023-11-14 15:10:00,794.02,794.23,793.52,794.08,7616.0,791.8839,792.0933,791.3852,791.9437,7616.0
2023-11-14 15:20:00,794.08,794.42,793.06,793.74,18243.0,791.9437,792.2828,790.9265,791.6046,18243.0
2023-11-14 15:30:00,793.74,794.35,793.33,794.25,16736.0,791.6046,792.213,791.1957,792.1133,16736.0
2023-11-14 15:40:00,794.18,794.9,794.01,794.86,20895.0,792.0434,792.7615,791.8739,792.7216,20895.0
2023-11-14 15:50:00,794.85,794.86,792.54,793.53,36484.0,792.7116,792.7216,790.4079,791.3952,36484.0
2023-11-15 09:30:00,790.66,796.72,790.66,794.36,7649.0,788.5329,794.5766,788.5329,792.223,7649.0
2023-11-15 09:40:00,792.71,794.47,789.84,789.85,3857.0,790.5774,792.3327,787.7151,787.7251,3857.0
2023-11-15 09:50:00,790.5,791.17,787.36,788.53,13044.0,788.3733,789.0415,785.2418,786.4086,13044.0
2023-11-15 10:00:00,788.84,790.68,786.14,786.21,6105.0,786.7178,788.5529,784.0251,784.0949,6105.0
2023-11-15 10:10:00,787.17,790.51,784.95,790.0,8744.0,785.0523,788.3833,782.8383,787.8747,8744.0
2023-11-15 10:20:00,790.34,791.18,789.66,790.74,13409.0,788.2138,789.0515,787.5356,788.6127,13409.0
2023-11-15 10:30:00,791.16,793.07,790.73,793.07,22284.0,789.0316,790.9364,788.6027,790.9364,22284.0
2023-11-15 10:40:00,793.99,795.18,792.86,794.31,11664.0,791.854,793.0408,790.727,792.1731,11664.0
2023-11-15 10:50:00,793.75,794.51,792.61,793.27,2898.0,791.6146,792.3726,790.4777,791.1359,2898.0
2023-11-15 11:00:00,794.02,794.66,792.34,792.58,3306.0,791.8839,792.5222,790.2084,790.4477,3306.0
2023-11-15 11:10:00,792.76,793.6,791.56,792.96,3252.0,790.6273,791.465,789.4305,790.8267,3252.0
2023-11-15 11:20:00,793.13,794.16,792.18,794.16,4531.0,790.9963,792.0235,790.0488,792.0235,4531.0
2023-11-15 11:30:00,793.66,794.6,793.34,794.6,2444.0,791.5248,792.4623,791.2057,792.4623,2444.0
2023-11-15 11:40:00,794.48,795.71,794.48,795.31,2900.0,792.3426,793.5693,792.3426,793.1704,2900.0
2023-11-15 11:50:00,795.36,795.41,792.68,792.68,5294.0,793.2203,793.2701,790.5475,790.5475,5294.0
2023-11-15 12:00:00,793.3,793.92,793.18,793.76,2100.0,791.1658,791.7841,791.0461,791.6246,2100.0
2023-11-15 12:10:00,793.39,794.36,792.01,794.03,4003.0,791.2556,792.223,789.8793,791.8938,4003.0
2023-11-15 12:20:00,794.86,795.35,794.2,795.11,5821.0,792.7216,793.2103,792.0634,792.9709,5821.0
2023-11-15 12:30:00,795.98,796.31,795.16,795.88,4152.0,793.8386,794.1677,793.0208,793.7389,4152.0
2023-11-15 12:40:00,796.13,797.59,795.86,797.54,1400.0,793.9882,795.4443,793.7189,795.3944,1400.0
2023-11-15 12:50:00,797.35,797.9,795.82,795.82,1710.0,795.2049,795.7534,793.679,793.679,1710.0
2023-11-15 13:00:00,795.21,795.62,794.7,795.35,3125.0,793.0707,793.4796,792.562,793.2103,3125.0
2023-11-15 13:10:00,795.67,796.75,795.58,796.75,2341.0,793.5294,794.6065,793.4397,794.6065,2341.0
2023-11-15 13:20:00,797.11,797.75,796.93,796.93,1092.0,794.9656,795.6038,794.786,794.786,1092.0
2023-11-15 13:30:00,797.46,797.9,797.38,797.68,900.0,795.3146,795.7534,795.2348,795.534,900.0
2023-11-15 13:40:00,797.93,798.5,797.41,797.41,1970.0,795.7834,796.3518,795.2648,795.2648,1970.0
2023-11-15 13:50:00,797.74,798.04,796.15,796.5,6800.0,795.5939,795.8931,794.0081,794.3572,6800.0
2023-11-15 14:00:00,796.46,797.18,796.46,797.1,1500.0,794.3173,795.0354,794.3173,794.9556,1500.0
2023-11-15 14:10:00,797.7,797.7,795.65,795.66,2560.0,795.554,795.554,793.5095,793.5195,2560.0
2023-11-15 14:20:00,795.7,796.24,794.97,796.0,1500.0,793.5594,794.0979,792.8313,793.8585,1500.0
2023-11-15 14:30:00,796.03,796.58,795.96,796.18,800.0,793.8885,794.437,793.8187,794.0381,800.0
2023-11-15 14:40:00,796.6,796.61,795.0,795.02,2301.0,794.4569,794.4669,792.8612,792.8812,2301.0
2023-11-15 14:50:00,794.66,795.46,794.4,795.46,3068.0,792.5222,793.32,792.2629,793.32,3068.0
2023-11-15 15:00:00,795.3,795.61,794.69,795.03,2419.0,793.1604,793.4696,792.5521,792.8912,2419.0
2023-11-15 15:10:00,794.99,795.19,792.92,792.92,3160.0,792.8513,793.0507,790.7868,790.7868,3160.0
2023-11-15 15:20:00,794.14,794.37,793.11,793.93,2000.0,792.0036,792.2329,790.9763,791.7941,2000.0
2023-11-15 15:30:00,793.61,795.38,793.6,795.38,3794.0,791.475,793.2402,791.465,793.2402,3794.0
2023-11-15 15:40:00,795.71,795.71,793.18,793.77,9399.0,793.5693,793.5693,791.0461,791.6345,9399.0
2023-11-15 15:50:00,793.11,793.8,791.27,792.4,32031.0,790.9763,791.6645,789.1413,790.2682,32031.0
2023-11-16 09:30:00,802.06,802.06,791.8,792.38,6978.0,799.9022,799.9022,789.6698,790.2483,6978.0
2023-11-16 09:40:00,792.27,792.87,786.24,787.0,6689.0,790.1386,790.737,784.1248,784.8828,6689.0
2023-11-16 09:50:00,785.83,790.38,785.83,788.4,2900.0,783.7159,788.2537,783.7159,786.279,2900.0
2023-11-16 10:00:00,790.36,790.36,786.32,787.48,5477.0,788.2337,788.2337,784.2046,785.3615,5477.0
2023-11-16 10:10:00,788.78,790.84,788.78,790.84,2079.0,786.658,788.7124,786.658,788.7124,2079.0
2023-11-16 10:20:00,790.91,792.9,790.15,790.15,3400.0,788.7822,790.7669,788.0243,788.0243,3400.0
2023-11-16 10:30:00,789.43,790.94,788.1,790.72,3892.0,787.3062,788.8122,785.9798,788.5928,3892.0
2023-11-16 10:40:00,790.82,792.88,790.63,791.28,4128.0,788.6925,790.7469,788.503,789.1512,4128.0
2023-11-16 10:50:00,790.8,791.22,790.34,790.92,2100.0,788.6725,789.0914,788.2138,788.7922,2100.0
2023-11-16 11:00:00,790.81,791.49,789.41,790.08,5310.0,788.6825,789.3607,787.2863,787.9545,5310.0
2023-11-16 11:10:00,790.3,790.73,788.63,790.58,4300.0,788.1739,788.6027,786.5084,788.4531,4300.0
2023-11-16 11:20:00,790.74,791.03,790.15,790.74,6775.0,788.6127,788.9019,788.0243,788.6127,6775.0
2023-11-16 11:30:00,790.43,790.43,788.61,788.62,2885.0,788.3035,788.3035,786.4884,786.4984,2885.0
2023-11-16 11:40:00,788.63,789.95,788.5,789.18,3436.0,786.5084,787.8248,786.3787,787.0569,3436.0
2023-11-16 11:50:00,789.48,790.73,789.34,789.68,1900.0,787.3561,788.6027,787.2165,787.5555,1900.0
2023-11-16 12:00:00,790.4,790.52,789.5,789.99,3960.0,788.2736,788.3933,787.376,787.8647,3960.0
2023-11-16 12:10:00,789.96,790.44,788.97,790.15,3246.0,787.8348,788.3135,786.8475,788.0243,3246.0
2023-11-16 12:20:00,790.4,790.44,789.9,789.98,2925.0,788.2736,788.3135,787.775,787.8547,2925.0
2023-11-16 12:30:00,789.85,792.22,789.5,792.22,4221.0,787.7251,790.0887,787.376,790.0887,4221.0
2023-11-16 12:40:00,792.57,793.84,792.53,792.53,1550.0,790.4378,791.7044,790.3979,790.3979,1550.0
2023-11-16 12:50:00,792.16,792.85,791.49,791.64,3532.0,790.0289,790.717,789.3607,789.5103,3532.0
2023-11-16 13:00:00,791.72,792.23,790.67,792.22,7000.0,789.5901,790.0987,788.5429,790.0887,7000.0
2023-11-16 13:10:00,792.6,792.95,791.5,792.34,3325.0,790.4677,790.8168,789.3707,790.2084,3325.0
2023-11-16 13:20:00,792.38,794.02,791.95,792.67,2843.0,790.2483,791.8839,789.8194,790.5375,2843.0
2023-11-16 13:30:00,791.93,792.3,790.84,791.21,3125.0,789.7995,790.1685,788.7124,789.0814,3125.0
2023-11-16 13:40:00,791.05,791.73,790.7,791.18,1600.0,788.9219,789.6,788.5728,789.0515,1600.0
2023-11-16 13:50:00,791.3,791.74,790.98,791.65,3741.0,789.1712,789.61,788.8521,789.5202,3741.0
2023-11-16 14:00:00,791.74,793.3,791.35,793.3,2119.0,789.61,791.1658,789.2211,791.1658,2119.0
2023-11-16 14:10:00,792.79,792.88,792.16,792.86,1100.0,790.6572,790.7469,790.0289,790.727,1100.0
2023-11-16 14:20:00,792.86,793.38,792.86,793.38,1500.0,790.727,791.2456,790.727,791.2456,1500.0
2023-11-16 14:30:00,793.5,793.95,793.5,793.94,1077.0,791.3653,791.8141,791.3653,791.8041,1077.0
2023-11-16 14:40:00,793.71,794.91,793.62,794.1,3126.0,791.5747,792.7715,791.485,791.9637,3126.0
2023-11-16 14:50:00,794.11,794.19,792.61,794.19,6920.0,791.9736,792.0534,790.4777,792.0534,6920.0
2023-11-16 15:00:00,794.5,794.93,793.42,793.42,3266.0,792.3626,792.7914,791.2855,791.2855,3266.0
2023-11-16 15:10:00,793.63,794.98,793.11,794.98,7266.0,791.4949,792.8413,790.9763,792.8413,7266.0
2023-11-16 15:20:00,794.98,795.62,793.69,793.85,6650.0,792.8413,793.4796,791.5548,791.7143,6650.0
2023-11-16 15:30:00,793.83,794.64,793.7,794.14,6495.0,791.6944,792.5022,791.5647,792.0036,6495.0
2023-11-16 15:40:00,794.06,796.76,794.0,796.49,9686.0,791.9238,794.6165,791.8639,794.3472,9686.0
2023-11-16 15:50:00,796.15,797.38,795.25,796.97,32274.0,794.0081,795.2348,793.1106,794.8259,32274.0
2023-11-17 09:30:00,803.31,805.72,799.64,804.79,31148.0,801.1489,803.5524,797.4888,802.6249,31148.0
2023-11-17 09:40:00,806.11,806.28,803.63,803.91,1648.0,803.9413,804.1109,801.468,801.7473,1648.0
2023-11-17 09:50:00,803.04,804.64,803.04,803.65,860.0,800.8796,802.4753,800.8796,801.488,860.0
2023-11-17 10:00:00,804.32,804.5,803.0,803.41,4807.0,802.1562,802.3357,800.8397,801.2486,4807.0
2023-11-17 10:10:00,803.97,804.6,803.0,804.16,3682.0,801.8071,802.4354,800.8397,801.9966,3682.0
2023-11-17 10:20:00,804.03,805.03,802.62,804.15,4213.0,801.8669,802.8643,800.4607,801.9866,4213.0
2023-11-17 10:30:00,804.1,805.95,804.1,805.35,2200.0,801.9368,803.7818,801.9368,803.1834,2200.0
2023-11-17 10:40:00,805.52,806.84,805.07,806.64,2209.0,803.3529,804.6694,802.9041,804.4699,2209.0
2023-11-17 10:50:00,806.36,806.63,805.6,805.87,2525.0,804.1907,804.4599,803.4327,803.702,2525.0
2023-11-17 11:00:00,805.88,806.05,804.23,805.33,1907.0,803.712,803.8815,802.0664,803.1634,1907.0
2023-11-17 11:10:00,805.35,805.69,804.86,805.69,1500.0,803.1834,803.5225,802.6947,803.5225,1500.0
2023-11-17 11:20:00,805.76,806.08,804.55,805.22,3525.0,803.5923,803.9114,802.3855,803.0537,3525.0
2023-11-17 11:30:00,805.3,806.32,804.96,806.31,1926.0,803.1335,804.1508,802.7944,804.1408,1926.0
2023-11-17 11:40:00,806.39,806.76,806.01,806.62,1400.0,804.2206,804.5896,803.8416,804.45,1400.0
2023-11-17 11:50:00,806.24,808.14,806.24,807.39,1545.0,804.071,805.9659,804.071,805.2179,1545.0
2023-11-17 12:00:00,807.43,807.62,806.83,807.0,2200.0,805.2578,805.4473,804.6594,804.829,2200.0
2023-11-17 12:10:00,807.32,807.57,807.24,807.57,1101.0,805.1481,805.3974,805.0683,805.3974,1101.0
2023-11-17 12:20:00,807.55,807.78,806.74,806.74,3100.0,805.3775,805.6069,804.5697,804.5697,3100.0
2023-11-17 12:30:00,806.75,807.1,806.75,807.1,800.0,804.5796,804.9287,804.5796,804.9287,800.0
2023-11-17 12:40:00,807.07,807.2,805.82,805.94,1800.0,804.8988,805.0284,803.6521,803.7718,1800.0
2023-11-17 12:50:00,806.15,807.33,806.15,807.33,700.0,803.9812,805.1581,803.9812,805.1581,700.0
2023-11-17 13:00:00,807.62,807.69,806.07,806.08,1120.0,805.4473,805.5171,803.9015,803.9114,1120.0
2023-11-17 13:10:00,806.4,806.93,805.54,805.54,1320.0,804.2306,804.7591,803.3729,803.3729,1320.0
2023-11-17 13:20:00,805.55,805.98,804.88,805.06,900.0,803.3829,803.8117,802.7147,802.8942,900.0
2023-11-17 13:30:00,804.87,805.64,804.58,805.41,3932.0,802.7047,803.4726,802.4155,803.2432,3932.0
2023-11-17 13:40:00,805.44,805.49,804.58,804.58,1000.0,803.2732,803.323,802.4155,802.4155,1000.0
2023-11-17 13:50:00,804.42,804.42,803.36,804.01,900.0,802.2559,802.2559,801.1987,801.847,900.0
2023-11-17 14:00:00,803.86,805.06,803.82,805.06,3200.0,801.6974,802.8942,801.6575,802.8942,3200.0
2023-11-17 14:10:00,805.31,806.07,805.31,805.74,1287.0,803.1435,803.9015,803.1435,803.5723,1287.0
2023-11-17 14:20:00,805.56,805.56,804.13,804.13,1400.0,803.3928,803.3928,801.9667,801.9667,1400.0
2023-11-17 14:30:00,803.72,804.42,802.45,802.47,2581.0,801.5578,802.2559,800.2912,800.3111,2581.0
2023-11-17 14:40:00,802.36,802.36,801.83,802.27,1687.0,800.2014,800.2014,799.6729,800.1117,1687.0
2023-11-17 14:50:00,802.14,803.01,802.06,802.31,2718.0,799.982,800.8497,799.9022,800.1516,2718.0
2023-11-17 15:00:00,802.27,802.89,802.08,802.58,1311.0,800.1117,800.73,799.9222,800.4208,1311.0
2023-11-17 15:10:00,802.02,803.0,801.47,803.0,2425.0,799.8624,800.8397,799.3138,800.8397,2425.0
2023-11-17 15:20:00,802.76,803.14,802.3,802.3,2359.0,800.6004,800.9793,800.1416,800.1416,2359.0
2023-11-17 15:30:00,802.77,803.01,802.0,802.62,5113.0,800.6103,800.8497,799.8424,800.4607,5113.0
2023-11-17 15:40:00,802.62,802.86,801.98,802.74,3676.0,800.4607,800.7001,799.8225,800.5804,3676.0
2023-11-17 15:50:00,802.32,803.51,801.44,802.7,13745.0,800.1615,801.3483,799.2839,800.5405,13745.0
2023-11-20 09:30:00,795.27,802.07,795.27,802.07,17592.0,793.1305,799.9122,793.1305,799.9122,17592.0
2023-11-20 09:40:00,801.96,801.96,800.93,800.93,2879.0,799.8025,799.8025,798.7753,798.7753,2879.0
2023-11-20 09:50:00,802.98,806.87,802.98,804.78,2352.0,800.8198,804.6993,800.8198,802.6149,2352.0
2023-11-20 10:00:00,804.71,804.71,800.8,802.97,6074.0,802.5451,802.5451,798.6456,800.8098,6074.0
2023-11-20 10:10:00,804.37,804.37,800.99,801.13,4724.0,802.206,802.206,798.8351,798.9747,4724.0
2023-11-20 10:20:00,801.36,803.25,801.23,802.13,1864.0,799.2041,801.089,799.0745,799.9721,1864.0
2023-11-20 10:30:00,802.56,802.57,801.45,802.24,3003.0,800.4009,800.4109,799.2939,800.0818,3003.0
2023-11-20 10:40:00,801.64,801.64,800.8,801.01,2188.0,799.4834,799.4834,798.6456,798.8551,2188.0
2023-11-20 10:50:00,800.43,801.07,800.36,800.88,600.0,798.2766,798.9149,798.2068,798.7254,600.0
2023-11-20 11:00:00,801.63,804.14,801.63,803.36,2834.0,799.4734,801.9766,799.4734,801.1987,2834.0
2023-11-20 11:10:00,803.5,803.51,801.63,802.12,1300.0,801.3384,801.3483,799.4734,799.9621,1300.0
2023-11-20 11:20:00,801.36,801.66,801.04,801.16,1800.0,799.2041,799.5033,798.885,799.0047,1800.0
2023-11-20 11:30:00,801.49,801.8,800.66,801.54,1983.0,799.3338,799.6429,798.506,799.3836,1983.0
2023-11-20 11:40:00,801.45,801.94,801.23,801.29,1200.0,799.2939,799.7826,799.0745,799.1343,1200.0
2023-11-20 11:50:00,800.75,801.27,799.45,800.06,3516.0,798.5958,799.1144,797.2993,797.9076,3516.0
2023-11-20 12:00:00,800.52,800.7,799.92,800.41,1500.0,798.3664,798.5459,797.768,798.2567,1500.0
2023-11-20 12:10:00,800.4,800.76,799.91,800.46,800.0,798.2467,798.6057,797.758,798.3065,800.0
2023-11-20 12:20:00,800.43,801.39,800.43,801.39,1400.0,798.2766,799.234,798.2766,799.234,1400.0
2023-11-20 12:30:00,801.37,801.67,801.37,801.67,958.0,799.2141,799.5133,799.2141,799.5133,958.0
2023-11-20 12:40:00,801.39,802.3,801.04,802.3,800.0,799.234,800.1416,798.885,800.1416,800.0
2023-11-20 12:50:00,802.2,802.61,801.76,802.22,2700.0,800.0419,800.4508,799.6031,800.0618,2700.0
2023-11-20 13:00:00,802.27,803.53,801.64,803.13,10870.0,800.1117,801.3683,799.4834,800.9694,10870.0
2023-11-20 13:10:00,803.93,803.93,801.86,802.5,2896.0,801.7672,801.7672,799.7028,800.3411,2896.0
2023-11-20 13:20:00,802.85,803.18,802.75,802.75,600.0,800.6901,801.0192,800.5904,800.5904,600.0
2023-11-20 13:30:00,802.5,802.56,802.49,802.56,300.0,800.3411,800.4009,800.3311,800.4009,300.0
2023-11-20 13:40:00,802.36,803.62,802.35,802.88,2900.0,800.2014,801.458,800.1915,800.72,2900.0
2023-11-20 13:50:00,803.24,803.42,802.93,803.4,842.0,801.0791,801.2586,800.7699,801.2386,842.0
2023-11-20 14:00:00,803.39,803.39,802.37,802.97,2900.0,801.2287,801.2287,800.2114,800.8098,2900.0
2023-11-20 14:10:00,802.97,803.38,801.9,801.9,4060.0,800.8098,801.2187,799.7427,799.7427,4060.0
2023-11-20 14:20:00,801.48,802.25,801.47,801.88,1900.0,799.3238,800.0917,799.3138,799.7227,1900.0
2023-11-20 14:30:00,802.3,803.56,801.99,803.24,1400.0,800.1416,801.3982,799.8324,801.0791,1400.0
2023-11-20 14:40:00,803.25,803.25,802.0,802.06,2935.0,801.089,801.089,799.8424,799.9022,2935.0
2023-11-20 14:50:00,801.92,802.35,801.34,801.69,1495.0,799.7626,800.1915,799.1842,799.5332,1495.0
2023-11-20 15:00:00,801.53,801.53,800.39,800.8,2875.0,799.3737,799.3737,798.2367,798.6456,2875.0
2023-11-20 15:10:00,800.43,801.6,800.43,801.32,2307.0,798.2766,799.4435,798.2766,799.1642,2307.0
2023-11-20 15:20:00,801.32,801.32,799.97,800.54,5511.0,799.1642,799.1642,797.8179,798.3863,5511.0
2023-11-20 15:30:00,800.25,800.93,799.76,800.08,5016.0,798.0971,798.7753,797.6084,797.9276,5016.0
2023-11-20 15:40:00,800.22,801.48,800.22,801.0,3000.0,798.0672,799.3238,798.0672,798.8451,3000.0
2023-11-20 15:50:00,801.7,801.7,800.07,801.64,16903.0,799.5432,799.5432,797.9176,799.4834,16903.0
2023-11-21 09:30:00,805.15,805.15,798.0,798.0,5104.0,802.9839,802.9839,795.8532,795.8532,5104.0
2023-11-21 09:40:00,799.1,799.14,797.28,797.28,1085.0,796.9502,796.9901,795.1351,795.1351,1085.0
2023-11-21 09:50:00,796.0,797.17,796.0,796.25,1336.0,793.8585,795.0254,793.8585,794.1079,1336.0
2023-11-21 10:00:00,797.08,797.53,795.64,796.93,9279.0,794.9356,795.3844,793.4995,794.786,9279.0
2023-11-21 10:10:00,796.53,797.34,796.03,796.73,2287.0,794.3871,795.1949,793.8885,794.5866,2287.0
2023-11-21 10:20:00,797.34,797.83,796.48,796.49,3323.0,795.1949,795.6836,794.3373,794.3472,3323.0
2023-11-21 10:30:00,796.47,796.47,795.38,795.46,3242.0,794.3273,794.3273,793.2402,793.32,3242.0
2023-11-21 10:40:00,795.94,797.61,795.48,797.23,1027.0,793.7987,795.4642,793.3399,795.0852,1027.0
2023-11-21 10:50:00,798.0,799.11,797.72,799.11,1200.0,795.8532,796.9602,795.5739,796.9602,1200.0
2023-11-21 11:00:00,798.74,798.98,796.98,797.38,2900.0,796.5912,796.8305,794.8359,795.2348,2900.0
2023-11-21 11:10:00,797.21,797.5,794.84,794.84,5383.0,795.0653,795.3545,792.7017,792.7017,5383.0
2023-11-21 11:20:00,795.14,795.14,793.17,793.25,3000.0,793.0009,793.0009,791.0362,791.1159,3000.0
2023-11-21 11:30:00,793.17,795.0,793.17,794.81,2135.0,791.0362,792.8612,791.0362,792.6717,2135.0
2023-11-21 11:40:00,794.81,795.4,794.23,794.91,3310.0,792.6717,793.2602,792.0933,792.7715,3310.0
2023-11-21 11:50:00,795.15,795.15,794.18,794.5,1736.0,793.0108,793.0108,792.0434,792.3626,1736.0
2023-11-21 12:00:00,794.48,794.57,793.64,793.64,1380.0,792.3426,792.4324,791.5049,791.5049,1380.0
2023-11-21 12:10:00,793.63,794.16,793.35,793.35,3164.0,791.4949,792.0235,791.2157,791.2157,3164.0
2023-11-21 12:20:00,793.79,793.88,793.0,793.59,2485.0,791.6545,791.7443,790.8666,791.455,2485.0
2023-11-21 12:30:00,793.6,795.03,793.18,793.8,4459.0,791.465,792.8912,791.0461,791.6645,4459.0
2023-11-21 12:40:00,793.87,794.25,793.6,793.61,1638.0,791.7343,792.1133,791.465,791.475,1638.0
2023-11-21 12:50:00,793.62,793.64,793.17,793.49,1302.0,791.485,791.5049,791.0362,791.3553,1302.0
2023-11-21 13:00:00,793.36,793.39,793.35,793.39,207.0,791.2256,791.2556,791.2157,791.2556,207.0
2023-11-21 13:10:00,793.24,794.39,793.23,794.12,3010.0,791.106,792.2529,791.096,791.9836,3010.0
2023-11-21 13:20:00,794.5,794.51,793.52,793.78,1526.0,792.3626,792.3726,791.3852,791.6445,1526.0
2023-11-21 13:30:00,793.71,793.86,793.45,793.64,2198.0,791.5747,791.7243,791.3154,791.5049,2198.0
2023-11-21 13:40:00,793.64,795.83,793.64,795.83,1422.0,791.5049,793.689,791.5049,793.689,1422.0
2023-11-21 13:50:00,795.99,796.9,795.51,796.9,1399.0,793.8486,794.7561,793.3699,794.7561,1399.0
2023-11-21 14:00:00,796.66,797.68,796.48,797.68,1009.0,794.5168,795.534,794.3373,795.534,1009.0
2023-11-21 14:10:00,796.91,797.17,795.47,797.17,1926.0,794.7661,795.0254,793.33,795.0254,1926.0
2023-11-21 14:20:00,797.23,797.23,796.28,796.63,731.0,795.0852,795.0852,794.1378,794.4869,731.0
2023-11-21 14:30:00,796.88,796.95,796.5,796.61,500.0,794.7362,794.806,794.3572,794.4669,500.0
2023-11-21 14:40:00,796.52,796.52,796.44,796.45,400.0,794.3771,794.3771,794.2974,794.3073,400.0
2023-11-21 14:50:00,796.8,798.17,796.47,797.66,1553.0,794.6564,796.0227,794.3273,795.5141,1553.0
2023-11-21 15:00:00,797.6,797.99,797.24,797.99,1383.0,795.4542,795.8432,795.0952,795.8432,1383.0
2023-11-21 15:10:00,798.27,798.42,797.38,797.38,1734.0,796.1224,796.272,795.2348,795.2348,1734.0
2023-11-21 15:20:00,797.6,798.5,797.29,798.5,1546.0,795.4542,796.3518,795.1451,796.3518,1546.0
2023-11-21 15:30:00,797.85,798.83,797.6,798.83,1961.0,795.7036,796.6809,795.4542,796.6809,1961.0
2023-11-21 15:40:00,798.59,799.23,798.41,799.17,3651.0,796.4416,797.0799,796.2621,797.02,3651.0
2023-11-21 15:50:00,799.18,799.19,797.99,798.36,9050.0,797.03,797.04,795.8432,796.2122,9050.0
2023-11-22 09:30:00,802.64,807.44,802.05,806.81,6480.0,800.4807,805.2678,799.8923,804.6395,6480.0
2023-11-22 09:40:00,806.81,807.46,804.16,804.16,1949.0,804.6395,805.2877,801.9966,801.9966,1949.0
2023-11-22 09:50:00,804.2,805.48,802.17,803.39,2438.0,802.0365,803.313,800.0119,801.2287,2438.0
2023-11-22 10:00:00,803.27,803.93,801.96,801.96,2631.0,801.109,801.7672,799.8025,799.8025,2631.0
2023-11-22 10:10:00,802.54,802.91,800.99,801.64,1681.0,800.381,800.75,798.8351,799.4834,1681.0
2023-11-22 10:20:00,802.26,802.26,799.81,800.61,1969.0,800.1017,800.1017,797.6583,798.4561,1969.0
2023-11-22 10:30:00,799.78,801.5,799.55,801.05,1986.0,797.6284,799.3438,797.399,798.895,1986.0
2023-11-22 10:40:00,800.97,801.05,800.52,801.05,957.0,798.8152,798.895,798.3664,798.895,957.0
2023-11-22 10:50:00,801.63,801.63,799.16,799.16,806.0,799.4734,799.4734,797.01,797.01,806.0
2023-11-22 11:00:00,799.39,799.87,798.87,798.91,1873.0,797.2394,797.7181,796.7208,796.7607,1873.0
2023-11-22 11:10:00,798.79,799.81,798.09,799.08,600.0,796.641,797.6583,795.9429,796.9303,600.0
2023-11-22 11:20:00,799.04,799.13,799.03,799.11,600.0,796.8904,796.9801,796.8804,796.9602,600.0
2023-11-22 11:30:00,799.32,799.78,799.2,799.78,1786.0,797.1696,797.6284,797.0499,797.6284,1786.0
2023-11-22 11:40:00,799.45,800.48,799.33,800.48,3602.0,797.2993,798.3265,797.1796,798.3265,3602.0
2023-11-22 11:50:00,800.93,801.69,800.92,801.1,1200.0,798.7753,799.5332,798.7653,798.9448,1200.0
2023-11-22 12:00:00,802.03,803.47,801.92,802.59,1116.0,799.8723,801.3085,799.7626,800.4308,1116.0
2023-11-22 12:10:00,802.11,802.28,802.06,802.28,1129.0,799.9521,800.1217,799.9022,800.1217,1129.0
2023-11-22 12:20:00,801.86,802.51,801.86,802.08,954.0,799.7028,800.351,799.7028,799.9222,954.0
2023-11-22 12:30:00,801.89,802.48,801.3,801.3,765.0,799.7327,800.3211,799.1443,799.1443,765.0
2023-11-22 12:40:00,801.2,801.2,800.6,800.6,800.0,799.0446,799.0446,798.4462,798.4462,800.0
2023-11-22 12:50:00,800.89,801.51,800.89,801.51,500.0,798.7354,799.3537,798.7354,799.3537,500.0
2023-11-22 13:00:00,801.5,802.13,801.5,802.13,547.0,799.3438,799.9721,799.3438,799.9721,547.0
2023-11-22 13:10:00,802.38,803.45,802.38,802.69,1647.0,800.2214,801.2885,800.2214,800.5305,1647.0
2023-11-22 13:20:00,802.58,802.58,802.36,802.52,585.0,800.4208,800.4208,800.2014,800.361,585.0
2023-11-22 13:30:00,802.21,802.22,802.1,802.1,602.0,800.0518,800.0618,799.9421,799.9421,602.0
2023-11-22 13:40:00,801.83,802.69,801.83,802.41,1219.0,799.6729,800.5305,799.6729,800.2513,1219.0
2023-11-22 13:50:00,802.67,802.67,802.11,802.11,1506.0,800.5106,800.5106,799.9521,799.9521,1506.0
2023-11-22 14:00:00,801.94,802.66,801.47,802.11,5818.0,799.7826,800.5006,799.3138,799.9521,5818.0
2023-11-22 14:10:00,802.16,802.78,801.94,802.53,1100.0,800.002,800.6203,799.7826,800.371,1100.0
2023-11-22 14:20:00,802.29,802.47,801.61,801.62,1528.0,800.1316,800.3111,799.4535,799.4634,1528.0
2023-11-22 14:30:00,801.29,801.51,800.31,800.32,1470.0,799.1343,799.3537,798.157,798.1669,1470.0
2023-11-22 14:40:00,799.79,799.79,799.31,799.31,500.0,797.6384,797.6384,797.1596,797.1596,500.0
2023-11-22 14:50:00,799.75,800.03,798.9,799.05,1219.0,797.5985,797.8777,796.7507,796.9003,1219.0
2023-11-22 15:00:00,799.32,800.24,799.12,800.04,2287.0,797.1696,798.0871,796.9702,797.8877,2287.0
2023-11-22 15:10:00,800.04,800.76,800.04,800.18,1000.0,797.8877,798.6057,797.8877,798.0273,1000.0
2023-11-22 15:20:00,800.35,800.35,799.77,800.03,1800.0,798.1968,798.1968,797.6184,797.8777,1800.0
2023-11-22 15:30:00,800.05,801.26,799.74,801.02,2354.0,797.8977,799.1044,797.5885,798.865,2354.0
2023-11-22 15:40:00,800.98,800.98,799.76,799.76,1425.0,798.8251,798.8251,797.6084,797.6084,1425.0
2023-11-22 15:50:00,799.71,800.7,799.48,800.08,9340.0,797.5586,798.5459,797.3292,797.9276,9340.0
2023-11-24 09:30:00,803.98,803.98,800.1,801.94,3478.0,801.8171,801.8171,797.9475,799.7826,3478.0
2023-11-24 09:40:00,801.1,801.1,798.0,798.01,1200.0,798.9448,798.9448,795.8532,795.8631,1200.0
2023-11-24 09:50:00,796.44,799.17,796.35,796.75,4402.0,794.2974,797.02,794.2076,794.6065,4402.0
2023-11-24 10:00:00,796.89,797.34,796.12,797.34,7651.0,794.7462,795.1949,793.9782,795.1949,7651.0
2023-11-24 10:10:00,797.32,799.27,796.94,798.89,2066.0,795.175,797.1198,794.796,796.7408,2066.0
2023-11-24 10:20:00,798.33,798.33,796.0,796.33,2971.0,796.1823,796.1823,793.8585,794.1877,2971.0
2023-11-24 10:30:00,795.82,796.13,795.02,795.28,2033.0,793.679,793.9882,792.8812,793.1405,2033.0
2023-11-24 10:40:00,796.02,796.02,795.02,795.29,2912.0,793.8785,793.8785,792.8812,793.1505,2912.0
2023-11-24 10:50:00,795.35,796.13,795.02,795.18,3634.0,793.2103,793.9882,792.8812,793.0408,3634.0
2023-11-24 11:00:00,796.7,798.32,796.7,797.68,1456.0,794.5567,796.1723,794.5567,795.534,1456.0
2023-11-24 11:10:00,797.24,798.04,797.24,797.47,334.0,795.0952,795.8931,795.0952,795.3246,334.0
2023-11-24 11:20:00,796.13,796.86,795.73,796.86,1099.0,793.9882,794.7162,793.5893,794.7162,1099.0
2023-11-24 11:30:00,797.42,797.48,796.54,797.08,3200.0,795.2747,795.3346,794.3971,794.9356,3200.0
2023-11-24 11:40:00,796.37,797.17,796.37,797.17,1000.0,794.2276,795.0254,794.2276,795.0254,1000.0
2023-11-24 11:50:00,797.17,797.2,796.42,796.99,919.0,795.0254,795.0553,794.2774,794.8459,919.0
2023-11-24 12:00:00,796.84,798.21,796.83,798.21,1354.0,794.6963,796.0626,794.6863,796.0626,1354.0
2023-11-24 12:10:00,798.42,799.01,797.72,799.01,1123.0,796.272,796.8604,795.5739,796.8604,1123.0
2023-11-24 12:20:00,798.82,799.55,798.15,798.59,3004.0,796.671,797.399,796.0028,796.4416,3004.0
2023-11-24 12:30:00,798.69,799.8,798.61,799.54,2925.0,796.5413,797.6483,796.4615,797.389,2925.0
2023-11-24 12:40:00,799.64,800.47,799.39,799.54,4074.0,797.4888,798.3165,797.2394,797.389,4074.0
2023-11-24 12:50:00,798.9,799.3,797.53,798.29,6068.0,796.7507,797.1497,795.3844,796.1424,6068.0
2023-11-27 09:30:00,802.0,805.0,801.51,803.14,13191.0,799.8424,802.8343,799.3537,800.9793,13191.0
2023-11-27 09:40:00,801.64,802.52,795.94,800.24,11559.0,799.4834,800.361,793.7987,798.0871,11559.0
2023-11-27 09:50:00,800.44,801.0,798.8,801.0,3652.0,798.2866,798.8451,796.651,798.8451,3652.0
2023-11-27 10:00:00,800.32,801.0,798.63,799.0,6882.0,798.1669,798.8451,796.4815,796.8505,6882.0
2023-11-27 10:10:00,799.58,800.44,799.29,799.29,1121.0,797.4289,798.2866,797.1397,797.1397,1121.0
2023-11-27 10:20:00,799.55,799.69,797.83,797.84,1854.0,797.399,797.5386,795.6836,795.6936,1854.0
2023-11-27 10:30:00,796.96,798.03,794.96,795.86,5627.0,794.816,795.8831,792.8213,793.7189,5627.0
2023-11-27 10:40:00,795.55,796.71,793.82,795.53,11190.0,793.4098,794.5666,791.6844,793.3898,11190.0
2023-11-27 10:50:00,795.53,796.45,794.47,795.09,6526.0,793.3898,794.3073,792.3327,792.951,6526.0
2023-11-27 11:00:00,794.85,795.49,793.18,795.49,4360.0,792.7116,793.3499,791.0461,793.3499,4360.0
2023-11-27 11:10:00,795.88,795.89,793.79,795.17,7590.0,793.7389,793.7488,791.6545,793.0308,7590.0
2023-11-27 11:20:00,795.31,796.39,794.36,796.39,2487.0,793.1704,794.2475,792.223,794.2475,2487.0
2023-11-27 11:30:00,796.12,796.87,795.13,795.64,1100.0,793.9782,794.7262,792.9909,793.4995,1100.0
2023-11-27 11:40:00,795.63,795.88,795.31,795.88,804.0,793.4895,793.7389,793.1704,793.7389,804.0
2023-11-27 11:50:00,796.68,796.68,795.96,795.96,700.0,794.5367,794.5367,793.8187,793.8187,700.0
2023-11-27 12:00:00,795.59,795.59,794.22,795.0,2463.0,793.4497,793.4497,792.0833,792.8612,2463.0
2023-11-27 12:10:00,795.06,795.54,795.06,795.54,742.0,792.9211,793.3998,792.9211,793.3998,742.0
2023-11-27 12:20:00,795.23,795.49,794.44,794.68,3203.0,793.0906,793.3499,792.3027,792.5421,3203.0
2023-11-27 12:30:00,794.9,795.63,794.68,795.53,2120.0,792.7615,793.4895,792.5421,793.3898,2120.0
2023-11-27 12:40:00,795.53,797.12,795.53,796.97,2000.0,793.3898,794.9755,793.3898,794.8259,2000.0
2023-11-27 12:50:00,796.67,798.33,796.67,797.41,4442.0,794.5267,796.1823,794.5267,795.2648,4442.0
2023-11-27 13:00:00,797.03,797.88,796.43,797.88,899.0,794.8858,795.7335,794.2874,795.7335,899.0
2023-11-27 13:10:00,798.37,798.37,795.64,796.3,4902.0,796.2222,796.2222,793.4995,794.1577,4902.0
2023-11-27 13:20:00,796.3,796.3,795.79,795.99,500.0,794.1577,794.1577,793.6491,793.8486,500.0
2023-11-27 13:30:00,795.61,796.69,795.61,796.69,800.0,793.4696,794.5467,793.4696,794.5467,800.0
2023-11-27 13:40:00,797.19,797.19,795.61,796.1,1463.0,795.0453,795.0453,793.4696,793.9583,1463.0
2023-11-27 13:50:00,796.46,796.46,795.07,796.1,1938.0,794.3173,794.3173,792.931,793.9583,1938.0
2023-11-27 14:00:00,796.11,796.11,795.19,795.57,1136.0,793.9683,793.9683,793.0507,793.4297,1136.0
2023-11-27 14:10:00,795.88,796.83,795.83,796.4,1641.0,793.7389,794.6863,793.689,794.2575,1641.0
2023-11-27 14:20:00,796.31,797.87,796.31,797.56,1800.0,794.1677,795.7235,794.1677,795.4144,1800.0
2023-11-27 14:30:00,797.98,798.88,797.26,798.26,3320.0,795.8332,796.7308,795.1152,796.1125,3320.0
2023-11-27 14:40:00,798.19,798.28,797.27,797.59,2015.0,796.0427,796.1324,795.1251,795.4443,2015.0
2023-11-27 14:50:00,797.98,799.24,797.37,798.74,2197.0,795.8332,797.0898,795.2249,796.5912,2197.0
2023-11-27 15:00:00,798.88,799.24,798.65,799.12,3272.0,796.7308,797.0898,796.5014,796.9702,3272.0
2023-11-27 15:10:00,799.04,799.27,798.78,799.08,4410.0,796.8904,797.1198,796.6311,796.9303,4410.0
2023-11-27 15:20:00,799.39,800.47,799.39,800.47,3450.0,797.2394,798.3165,797.2394,798.3165,3450.0
2023-11-27 15:30:00,800.65,800.83,799.75,799.76,12790.0,798.496,798.6756,797.5985,797.6084,12790.0
2023-11-27 15:40:00,799.86,800.77,799.43,799.75,6683.0,797.7082,798.6157,797.2793,797.5985,6683.0
2023-11-27 15:50:00,800.07,800.09,797.54,797.95,30333.0,797.9176,797.9375,795.3944,795.8033,30333.0
2023-11-28 09:30:00,796.23,798.44,794.06,795.96,5968.0,794.0879,796.292,791.9238,793.8187,5968.0
2023-11-28 09:40:00,795.93,797.19,792.57,795.29,11414.0,793.7887,795.0453,790.4378,793.1505,11414.0
2023-11-28 09:50:00,795.47,796.99,794.4,795.18,4009.0,793.33,794.8459,792.2629,793.0408,4009.0
2023-11-28 10:00:00,794.4,799.01,794.32,797.93,3499.0,792.2629,796.8604,792.1831,795.7834,3499.0
2023-11-28 10:10:00,799.37,799.37,795.21,796.78,5288.0,797.2195,797.2195,793.0707,794.6364,5288.0
2023-11-28 10:20:00,796.48,798.0,796.48,797.95,2896.0,794.3373,795.8532,794.3373,795.8033,2896.0
2023-11-28 10:30:00,797.58,799.38,797.58,799.38,1200.0,795.4343,797.2295,795.4343,797.2295,1200.0
2023-11-28 10:40:00,799.57,799.58,797.71,797.71,2682.0,797.4189,797.4289,795.5639,795.5639,2682.0
2023-11-28 10:50:00,798.08,798.48,797.34,797.36,1000.0,795.933,796.3319,795.1949,795.2149,1000.0
2023-11-28 11:00:00,797.42,798.39,796.96,797.93,4500.0,795.2747,796.2421,794.816,795.7834,4500.0
2023-11-28 11:10:00,797.6,797.93,796.85,797.54,4159.0,795.4542,795.7834,794.7063,795.3944,4159.0
2023-11-28 11:20:00,797.53,798.12,797.26,797.7,1725.0,795.3844,795.9728,795.1152,795.554,1725.0
2023-11-28 11:30:00,798.07,798.94,798.06,798.37,3344.0,795.923,796.7906,795.913,796.2222,3344.0
2023-11-28 11:40:00,798.35,798.41,797.31,797.8,3635.0,796.2022,796.2621,795.165,795.6537,3635.0
2023-11-28 11:50:00,797.7,797.7,796.38,796.91,3100.0,795.554,795.554,794.2375,794.7661,3100.0
2023-11-28 12:00:00,797.47,797.94,796.59,796.9,3957.0,795.3246,795.7933,794.447,794.7561,3957.0
2023-11-28 12:10:00,796.87,797.0,796.37,796.85,3550.0,794.7262,794.8559,794.2276,794.7063,3550.0
2023-11-28 12:20:00,796.85,797.58,796.85,797.15,1300.0,794.7063,795.4343,794.7063,795.0055,1300.0
2023-11-28 12:30:00,797.21,797.51,796.64,796.72,5917.0,795.0653,795.3645,794.4968,794.5766,5917.0
2023-11-28 12:40:00,796.52,797.32,796.48,797.32,2412.0,794.3771,795.175,794.3373,795.175,2412.0
2023-11-28 12:50:00,796.99,797.13,795.89,795.9,2706.0,794.8459,794.9855,793.7488,793.7588,2706.0
2023-11-28 13:00:00,796.36,796.74,795.5,796.66,4394.0,794.2176,794.5966,793.3599,794.5168,4394.0
2023-11-28 13:10:00,796.41,796.5,795.93,796.29,3016.0,794.2674,794.3572,793.7887,794.1478,3016.0
2023-11-28 13:20:00,796.42,796.82,796.21,796.48,2450.0,794.2774,794.6763,794.068,794.3373,2450.0
2023-11-28 13:30:00,796.34,796.62,795.57,795.57,1620.0,794.1976,794.4769,793.4297,793.4297,1620.0
2023-11-28 13:40:00,796.0,796.44,795.78,796.31,1926.0,793.8585,794.2974,793.6391,794.1677,1926.0
2023-11-28 13:50:00,796.8,798.38,796.53,798.38,5841.0,794.6564,796.2321,794.3871,796.2321,5841.0
2023-11-28 14:00:00,798.8,799.41,797.78,797.78,2001.0,796.651,797.2594,795.6338,795.6338,2001.0
2023-11-28 14:10:00,797.23,798.23,797.23,797.81,1817.0,795.0852,796.0825,795.0852,795.6637,1817.0
2023-11-28 14:20:00,798.2,798.41,797.61,797.61,2294.0,796.0526,796.2621,795.4642,795.4642,2294.0
2023-11-28 14:30:00,798.14,798.17,796.83,798.17,2023.0,795.9928,796.0227,794.6863,796.0227,2023.0
2023-11-28 14:40:00,797.89,798.05,797.32,797.82,2250.0,795.7435,795.903,795.175,795.6737,2250.0
2023-11-28 14:50:00,798.16,800.0,797.93,799.88,8317.0,796.0127,797.8478,795.7834,797.7281,8317.0
2023-11-28 15:00:00,800.25,800.7,799.81,800.33,2513.0,798.0971,798.5459,797.6583,798.1769,2513.0
2023-11-28 15:10:00,800.59,800.87,799.93,799.93,4533.0,798.4362,798.7154,797.778,797.778,4533.0
2023-11-28 15:20:00,799.93,800.97,799.93,800.45,4396.0,797.778,798.8152,797.778,798.2966,4396.0
2023-11-28 15:30:00,800.46,800.91,800.33,800.86,4100.0,798.3065,798.7553,798.1769,798.7055,4100.0
2023-11-28 15:40:00,800.92,801.15,800.33,800.33,5268.0,798.7653,798.9947,798.1769,798.1769,5268.0
2023-11-28 15:50:00,800.23,801.63,799.42,801.43,14171.0,798.0772,799.4734,797.2693,799.2739,14171.0
2023-11-29 09:30:00,804.17,806.63,800.24,803.55,6774.0,802.0066,804.4599,798.0871,801.3882,6774.0
2023-11-29 09:40:00,802.85,805.45,802.17,805.45,4329.0,800.6901,803.2831,800.0119,803.2831,4329.0
2023-11-29 09:50:00,805.31,807.52,804.68,806.32,2435.0,803.1435,805.3476,802.5152,804.1508,2435.0
2023-11-29 10:00:00,806.99,807.5,805.14,807.01,3745.0,804.819,805.3276,802.974,804.8389,3745.0
2023-11-29 10:10:00,806.68,806.69,805.46,806.28,5913.0,804.5098,804.5198,803.2931,804.1109,5913.0
2023-11-29 10:20:00,806.37,807.75,806.36,807.46,2646.0,804.2006,805.5769,804.1907,805.2877,2646.0
2023-11-29 10:30:00,807.47,808.3,806.7,807.2,4510.0,805.2977,806.1255,804.5298,805.0284,4510.0
2023-11-29 10:40:00,807.71,810.72,807.51,809.4,5335.0,805.537,808.5389,805.3376,807.2225,5335.0
2023-11-29 10:50:00,809.5,809.75,808.74,809.36,5173.0,807.3222,807.5716,806.5643,807.1826,5173.0
2023-11-29 11:00:00,809.46,809.46,807.01,807.01,5231.0,807.2823,807.2823,804.8389,804.8389,5231.0
2023-11-29 11:10:00,807.33,807.33,804.39,806.16,3121.0,805.1581,805.1581,802.226,803.9912,3121.0
2023-11-29 11:20:00,806.23,807.25,806.14,807.02,3293.0,804.061,805.0783,803.9713,804.8489,3293.0
2023-11-29 11:30:00,807.2,809.03,806.77,808.47,3906.0,805.0284,806.8535,804.5996,806.295,3906.0
2023-11-29 11:40:00,808.43,809.77,808.09,808.76,4451.0,806.2551,807.5915,805.916,806.5842,4451.0
2023-11-29 11:50:00,808.21,808.49,808.03,808.39,2524.0,806.0357,806.3149,805.8562,806.2152,2524.0
2023-11-29 12:00:00,808.76,810.99,808.72,809.93,5101.0,806.5842,808.8082,806.5443,807.7511,5101.0
2023-11-29 12:10:00,810.0,810.41,809.03,810.04,2335.0,807.8209,808.2298,806.8535,807.8608,2335.0
2023-11-29 12:20:00,810.66,811.07,810.11,810.22,2084.0,808.4791,808.888,807.9306,808.0403,2084.0
2023-11-29 12:30:00,810.22,811.28,809.86,811.28,2600.0,808.0403,809.0974,807.6813,809.0974,2600.0
2023-11-29 12:40:00,811.14,811.8,811.06,811.63,2450.0,808.9578,809.616,808.878,809.4465,2450.0
2023-11-29 12:50:00,811.86,812.46,811.68,811.93,5378.0,809.6759,810.2743,809.4964,809.7457,5378.0
2023-11-29 13:00:00,812.09,812.5,811.5,811.51,2500.0,809.9053,810.3142,809.3168,809.3268,2500.0
2023-11-29 13:10:00,811.71,812.4,811.57,812.29,1800.0,809.5263,810.2144,809.3867,810.1047,1800.0
2023-11-29 13:20:00,812.27,812.99,812.27,812.34,3764.0,810.0848,810.8028,810.0848,810.1546,3764.0
2023-11-29 13:30:00,812.13,812.59,811.86,812.09,1500.0,809.9452,810.4039,809.6759,809.9053,1500.0
2023-11-29 13:40:00,812.38,812.97,812.16,812.56,4300.0,810.1945,810.7829,809.9751,810.374,4300.0
2023-11-29 13:50:00,813.36,813.36,812.13,812.29,3482.0,811.1718,811.1718,809.9452,810.1047,3482.0
2023-11-29 14:00:00,812.23,813.65,811.78,813.61,7280.0,810.0449,811.4611,809.5961,811.4212,7280.0
2023-11-29 14:10:00,813.63,813.87,812.86,813.4,4865.0,811.4411,811.6805,810.6732,811.2117,4865.0
2023-11-29 14:20:00,813.4,814.3,812.87,812.88,5802.0,811.2117,812.1093,810.6832,810.6931,5802.0
2023-11-29 14:30:00,812.75,812.76,811.15,811.54,4113.0,810.5635,810.5735,808.9678,809.3567,4113.0
2023-11-29 14:40:00,811.56,811.96,809.96,810.46,4491.0,809.3767,809.7756,807.781,808.2796,4491.0
2023-11-29 14:50:00,810.28,810.36,809.14,809.44,6713.0,808.1001,808.1799,806.9632,807.2624,6713.0
2023-11-29 15:00:00,809.3,810.28,809.16,809.94,7633.0,807.1228,808.1001,806.9831,807.761,7633.0
2023-11-29 15:10:00,809.78,809.83,808.1,808.57,5258.0,807.6015,807.6513,805.926,806.3947,5258.0
2023-11-29 15:20:00,808.38,809.63,808.38,808.51,5139.0,806.2052,807.4519,806.2052,806.3349,5139.0
2023-11-29 15:30:00,808.49,808.98,807.37,807.77,8743.0,806.3149,806.8036,805.198,805.5969,8743.0
2023-11-29 15:40:00,807.61,809.4,807.6,809.27,12370.0,805.4373,807.2225,805.4273,807.0928,12370.0
2023-11-29 15:50:00,809.35,809.65,807.43,808.53,37786.0,807.1726,807.4718,805.2578,806.3548,37786.0
2023-11-30 09:30:00,811.78,814.81,810.25,813.08,5346.0,809.5961,812.6179,808.0702,810.8926,5346.0
2023-11-30 09:40:00,814.41,816.8,814.4,815.08,5926.0,812.219,814.6026,812.209,812.8872,5926.0
2023-11-30 09:50:00,814.99,818.16,814.99,817.66,4104.0,812.7975,815.9589,812.7975,815.4603,4104.0
2023-11-30 10:00:00,818.26,818.61,817.0,818.35,4685.0,816.0587,816.4077,814.8021,816.1484,4685.0
2023-11-30 10:10:00,818.23,820.81,818.23,820.01,2814.0,816.0287,818.6018,816.0287,817.804,2814.0
2023-11-30 10:20:00,820.01,821.23,819.37,820.81,4205.0,817.804,819.0207,817.1657,818.6018,4205.0
2023-11-30 10:30:00,820.76,824.23,820.76,823.73,2708.0,818.5519,822.0126,818.5519,821.5139,2708.0
2023-11-30 10:40:00,823.64,825.51,823.19,825.51,9604.0,821.4242,823.2892,820.9754,823.2892,9604.0
2023-11-30 10:50:00,825.68,828.69,825.59,828.69,12076.0,823.4587,826.4606,823.3689,826.4606,12076.0
2023-11-30 11:00:00,828.66,828.86,825.5,825.5,10924.0,826.4307,826.6301,823.2792,823.2792,10924.0
2023-11-30 11:10:00,825.98,827.45,825.98,827.31,2106.0,823.7579,825.2239,823.7579,825.0843,2106.0
2023-11-30 11:20:00,826.5,826.89,824.88,826.69,1726.0,824.2765,824.6654,822.6609,824.466,1726.0
2023-11-30 11:30:00,825.12,825.12,822.12,822.12,1340.0,822.9002,822.9002,819.9083,819.9083,1340.0
2023-11-30 11:40:00,822.15,823.48,820.66,822.01,3260.0,819.9382,821.2646,818.4522,819.7986,3260.0
2023-11-30 11:50:00,822.51,822.52,821.09,821.61,3094.0,820.2972,820.3072,818.881,819.3996,3094.0
2023-11-30 12:00:00,821.95,822.2,820.49,820.78,2426.0,819.7387,819.9881,818.2827,818.5719,2426.0
2023-11-30 12:10:00,820.6,820.6,818.49,818.78,1200.0,818.3924,818.3924,816.288,816.5773,1200.0
2023-11-30 12:20:00,818.89,819.49,818.44,819.23,1400.0,816.687,817.2854,816.2382,817.0261,1400.0
2023-11-30 12:30:00,819.62,819.82,818.66,818.66,1057.0,817.415,817.6145,816.4576,816.4576,1057.0
2023-11-30 12:40:00,818.95,820.59,818.95,820.08,1813.0,816.7468,818.3824,816.7468,817.8738,1813.0
2023-11-30 12:50:00,819.99,819.99,818.68,819.22,3220.0,817.784,817.784,816.4775,817.0161,3220.0
2023-11-30 13:00:00,819.52,819.52,818.96,818.96,600.0,817.3153,817.3153,816.7568,816.7568,600.0
2023-11-30 13:10:00,819.09,820.71,819.09,819.68,2137.0,816.8864,818.5021,816.8864,817.4748,2137.0
2023-11-30 13:20:00,819.6,819.6,817.14,817.15,4838.0,817.3951,817.3951,814.9417,814.9516,4838.0
2023-11-30 13:30:00,817.29,818.95,817.17,818.54,1125.0,815.0913,816.7468,814.9716,816.3379,1125.0
2023-11-30 13:40:00,819.16,819.16,818.32,819.05,1956.0,816.9562,816.9562,816.1185,816.8465,1956.0
2023-11-30 13:50:00,819.06,819.57,819.06,819.09,1375.0,816.8565,817.3651,816.8565,816.8864,1375.0
2023-11-30 14:00:00,819.3,819.32,818.43,818.48,3038.0,817.0959,817.1158,816.2282,816.2781,3038.0
2023-11-30 14:10:00,818.38,818.38,816.65,817.2,7192.0,816.1783,816.1783,814.453,815.0015,7192.0
2023-11-30 14:20:00,816.93,817.33,816.71,817.04,1700.0,814.7322,815.1312,814.5128,814.8419,1700.0
2023-11-30 14:30:00,817.04,817.73,816.27,817.42,4097.0,814.8419,815.5301,814.074,815.2209,4097.0
2023-11-30 14:40:00,817.33,818.44,817.33,818.12,1236.0,815.1312,816.2382,815.1312,815.919,1236.0
2023-11-30 14:50:00,818.11,818.46,817.26,818.46,3335.0,815.9091,816.2581,815.0614,816.2581,3335.0
2023-11-30 15:00:00,817.78,818.39,817.45,818.39,2100.0,815.58,816.1883,815.2508,816.1883,2100.0
2023-11-30 15:10:00,818.18,819.64,818.0,819.53,2740.0,815.9789,817.4349,815.7994,817.3252,2740.0
2023-11-30 15:20:00,819.73,820.34,819.62,820.16,4768.0,817.5247,818.1331,817.415,817.9536,4768.0
2023-11-30 15:30:00,820.15,820.69,819.72,820.04,17557.0,817.9436,818.4821,817.5147,817.8339,17557.0
2023-11-30 15:40:00,820.23,821.48,820.22,821.08,6364.0,818.0234,819.27,818.0134,818.8711,6364.0
2023-11-30 15:50:00,821.58,825.96,820.32,823.6,30041.0,819.3697,823.7379,818.1131,821.3843,30041.0
2023-12-01 09:30:00,824.94,827.36,823.16,825.51,5902.0,822.7207,825.1342,820.9455,823.2892,5902.0
2023-12-01 09:40:00,825.84,827.23,824.52,826.05,2503.0,823.6183,825.0045,822.3018,823.8277,2503.0
2023-12-01 09:50:00,826.81,827.78,825.02,826.22,20519.0,824.5857,825.5531,822.8005,823.9972,20519.0
2023-12-01 10:00:00,827.0,828.42,825.45,826.96,4016.0,824.7751,826.1913,823.2293,824.7353,4016.0
2023-12-01 10:10:00,826.67,826.67,823.28,823.54,1400.0,824.446,824.446,821.0652,821.3245,1400.0
2023-12-01 10:20:00,823.95,823.95,821.06,821.77,2294.0,821.7334,821.7334,818.8511,819.5592,2294.0
2023-12-01 10:30:00,821.73,825.17,821.73,824.14,1604.0,819.5193,822.9501,819.5193,821.9228,1604.0
2023-12-01 10:40:00,823.15,823.83,822.13,823.32,1978.0,820.9355,821.6137,819.9183,821.105,1978.0
2023-12-01 10:50:00,822.88,822.88,819.41,820.53,3146.0,820.6662,820.6662,817.2056,818.3226,3146.0
2023-12-01 11:00:00,820.71,820.71,818.36,819.68,3330.0,818.5021,818.5021,816.1584,817.4748,3330.0
2023-12-01 11:10:00,820.0,820.53,819.31,820.03,3226.0,817.794,818.3226,817.1058,817.8239,3226.0
2023-12-01 11:20:00,819.17,820.64,817.79,819.59,5132.0,816.9662,818.4323,815.5899,817.3851,5132.0
2023-12-01 11:30:00,819.59,821.35,818.6,820.0,2145.0,817.3851,819.1403,816.3977,817.794,2145.0
2023-12-01 11:40:00,819.83,821.46,818.18,818.18,2251.0,817.6244,819.2501,815.9789,815.9789,2251.0
2023-12-01 11:50:00,818.43,821.97,818.42,818.92,3900.0,816.2282,819.7587,816.2182,816.7169,3900.0
2023-12-01 12:00:00,820.0,820.8,817.0,818.15,4174.0,817.794,818.5918,814.8021,815.949,4174.0
2023-12-01 12:10:00,818.47,818.47,817.0,817.19,1155.0,816.2681,816.2681,814.8021,814.9915,1155.0
2023-12-01 12:20:00,816.32,816.32,815.0,816.09,3990.0,814.1239,814.1239,812.8074,813.8945,3990.0
2023-12-01 12:30:00,816.15,817.47,816.15,816.23,3477.0,813.9543,815.2708,813.9543,814.0341,3477.0
2023-12-01 12:40:00,816.81,818.04,816.81,817.33,1800.0,814.6126,815.8393,814.6126,815.1312,1800.0
2023-12-01 12:50:00,816.78,816.91,816.19,816.19,1150.0,814.5826,814.7123,813.9942,813.9942,1150.0
2023-12-01 13:00:00,816.69,816.69,815.48,815.49,2415.0,814.4929,814.4929,813.2861,813.2961,2415.0
2023-12-01 13:10:00,815.05,815.2,813.31,813.42,2385.0,812.8573,813.0069,811.122,811.2317,2385.0
2023-12-01 13:20:00,813.47,813.74,812.29,813.21,1956.0,811.2815,811.5508,810.1047,811.0222,1956.0
2023-12-01 13:30:00,812.71,813.22,812.05,812.73,1100.0,810.5236,811.0322,809.8654,810.5435,1100.0
2023-12-01 13:40:00,812.99,812.99,812.58,812.58,1400.0,810.8028,810.8028,810.3939,810.3939,1400.0
2023-12-01 13:50:00,812.52,813.05,811.17,811.18,5966.0,810.3341,810.8627,808.9877,808.9977,5966.0
2023-12-01 14:00:00,811.44,812.86,810.77,811.76,6745.0,809.257,810.6732,808.5888,809.5761,6745.0
2023-12-01 14:10:00,811.39,811.91,810.59,810.97,3591.0,809.2071,809.7257,808.4093,808.7883,3591.0
2023-12-01 14:20:00,811.15,811.95,811.01,811.49,5110.0,808.9678,809.7656,808.8282,809.3069,5110.0
2023-12-01 14:30:00,811.84,811.84,811.15,811.42,2337.0,809.6559,809.6559,808.9678,809.2371,2337.0
2023-12-01 14:40:00,811.42,811.43,810.55,811.27,5405.0,809.2371,809.247,808.3694,809.0875,5405.0
2023-12-01 14:50:00,811.81,812.27,811.21,811.87,2200.0,809.626,810.0848,809.0276,809.6859,2200.0
2023-12-01 15:00:00,811.34,811.9,810.41,810.47,10793.0,809.1573,809.7158,808.2298,808.2896,10793.0
2023-12-01 15:10:00,811.0,811.29,810.5,810.88,5228.0,808.8182,809.1074,808.3195,808.6985,5228.0
2023-12-01 15:20:00,810.86,810.92,808.89,810.61,6043.0,808.6786,808.7384,806.7139,808.4292,6043.0
2023-12-01 15:30:00,810.8,811.63,810.75,811.18,5182.0,808.6187,809.4465,808.5689,808.9977,5182.0
2023-12-01 15:40:00,811.5,813.09,811.1,813.09,9409.0,809.3168,810.9026,808.9179,810.9026,9409.0
2023-12-01 15:50:00,813.16,814.98,812.77,814.85,19669.0,810.9724,812.7875,810.5834,812.6578,19669.0
2023-12-04 09:30:00,804.55,815.42,802.55,812.71,11075.0,802.3855,813.2263,800.3909,810.5236,11075.0
2023-12-04 09:40:00,812.83,817.8,810.79,817.8,2888.0,810.6433,815.5999,808.6088,815.5999,2888.0
2023-12-04 09:50:00,819.21,819.67,815.26,816.22,3232.0,817.0061,817.4649,813.0667,814.0242,3232.0
2023-12-04 10:00:00,816.16,816.82,810.0,810.0,6783.0,813.9643,814.6225,807.8209,807.8209,6783.0
2023-12-04 10:10:00,811.38,812.65,810.48,812.17,2012.0,809.1972,810.4638,808.2996,809.985,2012.0
2023-12-04 10:20:00,811.86,815.01,810.38,814.64,6000.0,809.6759,812.8174,808.1999,812.4484,6000.0
2023-12-04 10:30:00,813.98,816.31,813.21,815.82,2679.0,811.7902,814.1139,811.0222,813.6252,2679.0
2023-12-04 10:40:00,815.88,816.0,813.1,814.2,3661.0,813.6851,813.8047,810.9125,812.0096,3661.0
2023-12-04 10:50:00,813.44,813.85,812.11,812.55,2836.0,811.2516,811.6605,809.9252,810.364,2836.0
2023-12-04 11:00:00,813.35,817.88,812.6,817.35,4758.0,811.1619,815.6797,810.4139,815.1511,4758.0
2023-12-04 11:10:00,817.71,818.58,817.24,818.05,1452.0,815.5101,816.3778,815.0414,815.8492,1452.0
2023-12-04 11:20:00,818.04,818.47,817.48,818.07,1200.0,815.8393,816.2681,815.2808,815.8692,1200.0
2023-12-04 11:30:00,818.0,818.33,817.11,817.12,1300.0,815.7994,816.1285,814.9118,814.9217,1300.0
2023-12-04 11:40:00,817.11,818.31,817.11,818.31,2812.0,814.9118,816.1085,814.9118,816.1085,2812.0
2023-12-04 11:50:00,818.21,818.62,817.55,818.41,1900.0,816.0088,816.4177,815.3506,816.2083,1900.0
2023-12-04 12:00:00,818.3,820.68,818.3,820.68,3712.0,816.0986,818.4722,816.0986,818.4722,3712.0
2023-12-04 12:10:00,820.69,821.02,819.84,820.04,2425.0,818.4821,818.8112,817.6344,817.8339,2425.0
2023-12-04 12:20:00,819.79,819.82,819.05,819.05,2002.0,817.5845,817.6145,816.8465,816.8465,2002.0
2023-12-04 12:30:00,819.45,821.15,819.19,821.01,3709.0,817.2455,818.9409,816.9862,818.8013,3709.0
2023-12-04 12:40:00,821.0,822.15,820.93,821.27,2310.0,818.7913,819.9382,818.7215,819.0606,2310.0
2023-12-04 12:50:00,820.89,822.16,820.81,821.68,1138.0,818.6816,819.9482,818.6018,819.4695,1138.0
2023-12-04 13:00:00,821.69,821.69,820.9,821.02,1000.0,819.4794,819.4794,818.6916,818.8112,1000.0
2023-12-04 13:10:00,820.98,822.08,820.96,820.99,1400.0,818.7713,819.8684,818.7514,818.7813,1400.0
2023-12-04 13:20:00,820.52,820.89,819.96,820.56,2834.0,818.3126,818.6816,817.7541,818.3525,2834.0
2023-12-04 13:30:00,820.74,820.81,819.81,820.77,3097.0,818.532,818.6018,817.6045,818.5619,3097.0
2023-12-04 13:40:00,820.99,821.27,820.85,821.03,1100.0,818.7813,819.0606,818.6417,818.8212,1100.0
2023-12-04 13:50:00,821.42,821.97,821.27,821.57,2774.0,819.2102,819.7587,819.0606,819.3598,2774.0
2023-12-04 14:00:00,821.59,821.6,820.53,820.98,2290.0,819.3797,819.3897,818.3226,818.7713,2290.0
2023-12-04 14:10:00,821.58,822.61,821.39,822.31,3406.0,819.3697,820.397,819.1802,820.0978,3406.0
2023-12-04 14:20:00,822.25,822.59,821.7,822.13,3471.0,820.0379,820.377,819.4894,819.9183,3471.0
2023-12-04 14:30:00,822.15,823.77,822.14,822.68,5561.0,819.9382,821.5538,819.9282,820.4668,5561.0
2023-12-04 14:40:00,822.83,824.21,822.81,823.95,1300.0,820.6164,821.9927,820.5964,821.7334,1300.0
2023-12-04 14:50:00,824.18,824.61,822.53,822.87,5859.0,821.9627,822.3916,820.3172,820.6563,5859.0
2023-12-04 15:00:00,823.4,823.4,822.44,822.67,3152.0,821.1848,821.1848,820.2274,820.4568,3152.0
2023-12-04 15:10:00,822.29,822.34,821.58,821.61,1800.0,820.0778,820.1277,819.3697,819.3996,1800.0
2023-12-04 15:20:00,821.76,823.06,820.82,821.57,5399.0,819.5492,820.8457,818.6118,819.3598,5399.0
2023-12-04 15:30:00,822.07,822.24,821.5,821.78,2929.0,819.8584,820.028,819.2899,819.5692,2929.0
2023-12-04 15:40:00,821.62,821.87,820.73,821.33,5379.0,819.4096,819.659,818.522,819.1204,5379.0
2023-12-04 15:50:00,821.56,824.07,821.56,823.41,22939.0,819.3498,821.853,819.3498,821.1948,22939.0
2023-12-05 09:30:00,817.81,819.27,811.88,812.56,6746.0,815.6099,817.0659,809.6958,810.374,6746.0
2023-12-05 09:40:00,812.25,813.74,809.64,809.9,3441.0,810.0648,811.5508,807.4619,807.7212,3441.0
2023-12-05 09:50:00,809.24,812.2,809.24,812.2,2930.0,807.0629,810.015,807.0629,810.015,2930.0
2023-12-05 10:00:00,811.74,813.58,811.36,812.84,3709.0,809.5562,811.3913,809.1772,810.6532,3709.0
2023-12-05 10:10:00,814.47,816.31,813.71,814.81,3406.0,812.2789,814.1139,811.5209,812.6179,3406.0
2023-12-05 10:20:00,816.25,818.54,816.25,818.45,2600.0,814.0541,816.3379,814.0541,816.2482,2600.0
2023-12-05 10:30:00,819.45,819.65,817.28,819.64,2362.0,817.2455,817.4449,815.0813,817.4349,2362.0
2023-12-05 10:40:00,820.0,821.33,820.0,820.95,900.0,817.794,819.1204,817.794,818.7414,900.0
2023-12-05 10:50:00,820.93,821.54,820.16,821.54,2254.0,818.7215,819.3298,817.9536,819.3298,2254.0
2023-12-05 11:00:00,821.99,822.36,819.72,819.72,1300.0,819.7786,820.1476,817.5147,817.5147,1300.0
2023-12-05 11:10:00,820.43,820.85,816.7,816.7,4850.0,818.2228,818.6417,814.5029,814.5029,4850.0
2023-12-05 11:20:00,816.71,817.16,815.14,817.05,3066.0,814.5128,814.9616,812.9471,814.8519,3066.0
2023-12-05 11:30:00,819.29,819.74,817.46,819.74,1049.0,817.0859,817.5347,815.2608,817.5347,1049.0
2023-12-05 11:40:00,819.87,820.06,818.61,819.03,2080.0,817.6643,817.8538,816.4077,816.8266,2080.0
2023-12-05 11:50:00,818.2,818.98,817.43,818.98,1399.0,815.9988,816.7767,815.2309,816.7767,1399.0
2023-12-05 12:00:00,818.52,818.98,817.48,817.49,1813.0,816.318,816.7767,815.2808,815.2907,1813.0
2023-12-05 12:10:00,817.86,818.25,817.14,818.25,1700.0,815.6597,816.0487,814.9417,816.0487,1700.0
2023-12-05 12:20:00,818.25,819.76,818.24,818.35,1337.0,816.0487,817.5546,816.0387,816.1484,1337.0
2023-12-05 12:30:00,818.71,818.82,817.08,817.66,2984.0,816.5075,816.6172,814.8818,815.4603,2984.0
2023-12-05 12:40:00,817.38,818.16,816.37,818.16,700.0,815.181,815.9589,814.1737,815.9589,700.0
2023-12-05 12:50:00,817.93,819.42,817.93,818.88,2051.0,815.7295,817.2155,815.7295,816.677,2051.0
2023-12-05 13:00:00,818.88,819.87,817.9,818.98,1300.0,816.677,817.6643,815.6996,816.7767,1300.0
2023-12-05 13:10:00,818.36,820.0,818.36,819.96,1300.0,816.1584,817.794,816.1584,817.7541,1300.0
2023-12-05 13:20:00,819.02,820.69,818.3,818.31,700.0,816.8166,818.4821,816.0986,816.1085,700.0
2023-12-05 13:30:00,819.03,819.66,818.0,818.96,2171.0,816.8266,817.4549,815.7994,816.7568,2171.0
2023-12-05 13:40:00,818.26,818.31,816.11,816.63,1200.0,816.0587,816.1085,813.9144,814.433,1200.0
2023-12-05 13:50:00,816.82,816.82,815.7,816.4,800.0,814.6225,814.6225,813.5055,814.2037,800.0
2023-12-05 14:00:00,817.03,817.46,816.67,816.67,1629.0,814.832,815.2608,814.4729,814.4729,1629.0
2023-12-05 14:10:00,817.11,817.34,816.38,817.34,600.0,814.9118,815.1411,814.1837,815.1411,600.0
2023-12-05 14:20:00,817.14,817.27,816.64,817.14,1500.0,814.9417,815.0713,814.443,814.9417,1500.0
2023-12-05 14:30:00,816.66,817.04,816.24,816.7,1000.0,814.463,814.8419,814.0441,814.5029,1000.0
2023-12-05 14:40:00,816.7,817.45,816.1,817.28,1100.0,814.5029,815.2508,813.9045,815.0813,1100.0
2023-12-05 14:50:00,816.99,817.8,816.99,817.78,900.0,814.7921,815.5999,814.7921,815.58,900.0
2023-12-05 15:00:00,817.8,819.2,817.3,818.83,2507.0,815.5999,816.9961,815.1012,816.6271,2507.0
2023-12-05 15:10:00,818.82,820.93,818.78,820.58,2200.0,816.6172,818.7215,816.5773,818.3724,2200.0
2023-12-05 15:20:00,821.24,823.08,820.72,822.34,2457.0,819.0306,820.8657,818.512,820.1277,2457.0
2023-12-05 15:30:00,822.19,823.68,821.43,822.19,2310.0,819.9781,821.4641,819.2201,819.9781,2310.0
2023-12-05 15:40:00,822.0,822.46,821.33,822.16,3156.0,819.7886,820.2474,819.1204,819.9482,3156.0
2023-12-05 15:50:00,821.92,822.61,820.4,820.98,15264.0,819.7088,820.397,818.1929,818.7713,15264.0
2023-12-06 09:30:00,825.55,833.29,824.22,831.26,11550.0,823.329,831.0482,822.0026,829.0237,11550.0
2023-12-06 09:40:00,830.68,835.0,829.22,834.87,6713.0,828.4452,832.7536,826.9892,832.624,6713.0
2023-12-06 09:50:00,833.72,837.43,833.71,834.73,4904.0,831.4771,835.1771,831.4671,832.4844,4904.0
2023-12-06 10:00:00,835.3,835.4,832.17,834.92,2931.0,833.0528,833.1526,829.9312,832.6738,2931.0
2023-12-06 10:10:00,835.34,837.27,834.42,836.71,4322.0,833.0927,835.0175,832.1752,834.459,4322.0
2023-12-06 10:20:00,837.21,838.35,836.45,836.68,7784.0,834.9577,836.0946,834.1997,834.4291,7784.0
2023-12-06 10:30:00,837.4,837.67,836.06,837.28,5833.0,835.1472,835.4164,833.8108,835.0275,5833.0
2023-12-06 10:40:00,837.76,838.15,837.2,837.62,2851.0,835.5062,835.8952,834.9477,835.3666,2851.0
2023-12-06 10:50:00,837.65,838.17,837.05,837.95,2228.0,835.3965,835.9151,834.7981,835.6957,2228.0
2023-12-06 11:00:00,837.97,838.98,836.98,838.04,6179.0,835.7156,836.7229,834.7283,835.7854,6179.0
2023-12-06 11:10:00,838.46,839.57,837.4,837.4,5025.0,836.2043,837.3113,835.1472,835.1472,5025.0
2023-12-06 11:20:00,837.66,839.12,836.65,838.87,3040.0,835.4065,836.8625,834.3992,836.6132,3040.0
2023-12-06 11:30:00,838.56,838.56,836.81,837.5,3510.0,836.304,836.304,834.5588,835.2469,3510.0
2023-12-06 11:40:00,837.5,838.18,837.11,838.18,2340.0,835.2469,835.9251,834.858,835.9251,2340.0
2023-12-06 11:50:00,838.04,839.36,838.03,839.36,2997.0,835.7854,837.1019,835.7755,837.1019,2997.0
2023-12-06 12:00:00,838.95,839.25,838.1,839.02,3302.0,836.693,836.9922,835.8453,836.7628,3302.0
2023-12-06 12:10:00,839.38,839.38,838.74,838.84,1701.0,837.1218,837.1218,836.4836,836.5833,1701.0
2023-12-06 12:20:00,838.75,839.22,838.26,838.26,1000.0,836.4935,836.9623,836.0049,836.0049,1000.0
2023-12-06 12:30:00,838.46,840.39,838.46,840.39,8015.0,836.2043,838.1291,836.2043,838.1291,8015.0
2023-12-06 12:40:00,840.42,840.42,839.29,839.29,3604.0,838.159,838.159,837.0321,837.0321,3604.0
2023-12-06 12:50:00,839.56,839.85,838.2,838.93,3157.0,837.3014,837.5906,835.945,836.6731,3157.0
2023-12-06 13:00:00,838.84,840.21,838.58,840.21,2949.0,836.5833,837.9496,836.324,837.9496,2949.0
2023-12-06 13:10:00,840.54,840.54,839.89,840.25,2279.0,838.2787,838.2787,837.6305,837.9895,2279.0
2023-12-06 13:20:00,840.51,841.62,840.51,841.62,1182.0,838.2488,839.3558,838.2488,839.3558,1182.0
2023-12-06 13:30:00,841.58,841.64,840.33,840.94,2669.0,839.3159,839.3758,838.0693,838.6776,2669.0
2023-12-06 13:40:00,841.18,841.88,841.06,841.54,2596.0,838.917,839.6151,838.7973,839.276,2596.0
2023-12-06 13:50:00,841.53,841.59,841.15,841.29,2608.0,839.2661,839.3259,838.8871,839.0267,2608.0
2023-12-06 14:00:00,841.46,842.0,841.25,841.25,2549.0,839.1962,839.7348,838.9868,838.9868,2549.0
2023-12-06 14:10:00,840.8,840.8,838.5,838.67,4565.0,838.538,838.538,836.2442,836.4138,4565.0
2023-12-06 14:20:00,838.23,839.18,837.18,837.56,7094.0,835.9749,836.9224,834.9278,835.3067,7094.0
2023-12-06 14:30:00,836.98,838.02,836.79,837.81,2848.0,834.7283,835.7655,834.5388,835.5561,2848.0
2023-12-06 14:40:00,837.75,837.75,836.65,837.61,2264.0,835.4962,835.4962,834.3992,835.3566,2264.0
2023-12-06 14:50:00,837.21,837.34,836.39,836.39,2500.0,834.9577,835.0873,834.1399,834.1399,2500.0
2023-12-06 15:00:00,836.38,837.23,836.38,837.18,2362.0,834.1299,834.9776,834.1299,834.9278,2362.0
2023-12-06 15:10:00,837.33,838.73,836.95,838.56,14609.0,835.0774,836.4736,834.6984,836.304,14609.0
2023-12-06 15:20:00,838.57,838.57,837.54,837.69,5342.0,836.314,836.314,835.2868,835.4364,5342.0
2023-12-06 15:30:00,837.15,838.12,837.15,837.93,4553.0,834.8978,835.8652,834.8978,835.6757,4553.0
2023-12-06 15:40:00,838.09,838.75,837.86,838.01,5038.0,835.8353,836.4935,835.6059,835.7555,5038.0
2023-12-06 15:50:00,837.77,838.31,835.26,835.92,26031.0,835.5162,836.0547,833.0129,833.6712,26031.0
2023-12-07 09:30:00,840.0,841.35,835.37,836.43,7135.0,837.7402,839.0865,833.1226,834.1798,7135.0
2023-12-07 09:40:00,836.92,837.82,834.05,834.25,2100.0,834.6685,835.566,831.8062,832.0056,2100.0
2023-12-07 09:50:00,834.44,834.45,831.58,831.58,1849.0,832.1951,832.2051,829.3428,829.3428,1849.0
2023-12-07 10:00:00,831.19,835.26,831.19,834.34,4216.0,828.9539,833.0129,828.9539,832.0954,4216.0
2023-12-07 10:10:00,834.51,838.91,834.5,838.5,4020.0,832.2649,836.6531,832.255,836.2442,4020.0
2023-12-07 10:20:00,838.5,840.55,838.26,840.55,4274.0,836.2442,838.2887,836.0049,838.2887,4274.0
2023-12-07 10:30:00,840.62,842.88,839.97,841.9,4891.0,838.3585,840.6124,837.7103,839.6351,4891.0
2023-12-07 10:40:00,841.77,843.0,841.46,843.0,3159.0,839.5054,840.7321,839.1962,840.7321,3159.0
2023-12-07 10:50:00,842.91,842.91,841.53,842.48,2698.0,840.6423,840.6423,839.2661,840.2135,2698.0
2023-12-07 11:00:00,843.32,843.8,842.44,842.44,14153.0,841.0512,841.53,840.1736,840.1736,14153.0
2023-12-07 11:10:00,842.41,843.03,841.65,842.75,2086.0,840.1437,840.762,839.3857,840.4828,2086.0
2023-12-07 11:20:00,842.86,843.88,842.12,843.8,5025.0,840.5925,841.6097,839.8545,841.53,5025.0
2023-12-07 11:30:00,843.79,847.99,843.79,847.54,5683.0,841.52,845.7087,841.52,845.2599,5683.0
2023-12-07 11:40:00,847.15,847.15,846.16,847.09,1768.0,844.8709,844.8709,843.8836,844.8111,1768.0
2023-12-07 11:50:00,846.98,847.29,846.6,847.29,800.0,844.7014,845.0106,844.3224,845.0106,800.0
2023-12-07 12:00:00,847.2,847.2,845.61,845.76,1258.0,844.9208,844.9208,843.3351,843.4847,1258.0
2023-12-07 12:10:00,846.19,847.51,845.27,847.31,4279.0,843.9135,845.23,842.996,845.0305,4279.0
2023-12-07 12:20:00,847.56,847.57,846.07,846.07,1300.0,845.2798,845.2898,843.7938,843.7938,1300.0
2023-12-07 12:30:00,846.47,847.17,846.24,847.17,1623.0,844.1928,844.8909,843.9634,844.8909,1623.0
2023-12-07 12:40:00,847.6,847.6,846.94,847.27,2400.0,845.3197,845.3197,844.6615,844.9906,2400.0
2023-12-07 12:50:00,847.45,847.82,846.7,847.82,725.0,845.1701,845.5391,844.4222,845.5391,725.0
2023-12-07 13:00:00,847.23,847.95,846.79,847.95,1185.0,844.9507,845.6688,844.5119,845.6688,1185.0
2023-12-07 13:10:00,847.99,848.15,847.35,847.41,2448.0,845.7087,845.8682,845.0704,845.1302,2448.0
2023-12-07 13:20:00,847.72,848.15,847.2,847.96,2300.0,845.4394,845.8682,844.9208,845.6788,2300.0
2023-12-07 13:30:00,847.99,847.99,847.2,847.62,2556.0,845.7087,845.7087,844.9208,845.3397,2556.0
2023-12-07 13:40:00,847.7,848.42,847.47,847.47,1824.0,845.4195,846.1375,845.1901,845.1901,1824.0
2023-12-07 13:50:00,847.6,848.1,847.34,848.0,1634.0,845.3197,845.8184,845.0604,845.7187,1634.0
2023-12-07 14:00:00,848.24,848.24,846.62,848.0,6465.0,845.958,845.958,844.3424,845.7187,6465.0
2023-12-07 14:10:00,847.88,848.83,847.68,848.0,2105.0,845.599,846.5464,845.3995,845.7187,2105.0
2023-12-07 14:20:00,848.0,848.31,847.85,848.09,3658.0,845.7187,846.0278,845.5691,845.8084,3658.0
2023-12-07 14:30:00,848.65,849.15,848.65,849.15,1020.0,846.3669,846.8656,846.3669,846.8656,1020.0
2023-12-07 14:40:00,849.11,849.12,848.0,848.42,2385.0,846.8257,846.8356,845.7187,846.1375,2385.0
2023-12-07 14:50:00,848.0,849.0,847.28,848.62,1944.0,845.7187,846.716,845.0006,846.337,1944.0
2023-12-07 15:00:00,848.42,848.99,848.0,848.99,2769.0,846.1375,846.706,845.7187,846.706,2769.0
2023-12-07 15:10:00,848.71,848.92,848.0,848.83,2200.0,846.4267,846.6362,845.7187,846.5464,2200.0
2023-12-07 15:20:00,848.74,849.8,848.66,849.8,4231.0,846.4567,847.5138,846.3769,847.5138,4231.0
2023-12-07 15:30:00,849.79,850.0,848.08,849.96,11212.0,847.5038,847.7133,845.7984,847.6734,11212.0
2023-12-07 15:40:00,849.98,850.28,848.94,849.68,8142.0,847.6933,847.9925,846.6561,847.3941,8142.0
2023-12-07 15:50:00,849.2,849.88,848.62,849.57,19851.0,846.9154,847.5936,846.337,847.2844,19851.0
2023-12-08 09:30:00,844.33,845.05,839.55,839.55,17328.0,842.0585,842.7766,837.2914,837.2914,17328.0
2023-12-08 09:40:00,840.94,842.97,839.75,842.08,1440.0,838.6776,840.7022,837.4908,839.8146,1440.0
2023-12-08 09:50:00,840.98,842.66,840.98,842.48,4594.0,838.7175,840.393,838.7175,840.2135,4594.0
2023-12-08 10:00:00,843.3,844.07,842.07,842.61,2058.0,841.0313,841.7992,839.8046,840.3432,2058.0
2023-12-08 10:10:00,842.58,847.44,842.58,846.29,4137.0,840.3132,845.1602,840.3132,844.0133,4137.0
2023-12-08 10:20:00,844.27,845.22,844.27,844.85,1166.0,841.9987,842.9461,841.9987,842.5771,1166.0
2023-12-08 10:30:00,844.32,844.32,841.11,841.96,1700.0,842.0486,842.0486,838.8472,839.6949,1700.0
2023-12-08 10:40:00,841.45,842.76,841.11,842.4,1800.0,839.1863,840.4928,838.8472,840.1337,1800.0
2023-12-08 10:50:00,841.94,847.94,841.94,847.91,6377.0,839.675,845.6588,839.675,845.6289,6377.0
2023-12-08 11:00:00,847.65,848.02,846.77,846.78,2222.0,845.3696,845.7386,844.492,844.5019,2222.0
2023-12-08 11:10:00,845.67,846.0,843.96,843.96,2100.0,843.3949,843.724,841.6895,841.6895,2100.0
2023-12-08 11:20:00,844.3,845.19,843.89,845.19,1800.0,842.0286,842.9162,841.6197,842.9162,1800.0
2023-12-08 11:30:00,845.33,845.54,843.95,843.95,1000.0,843.0558,843.2653,841.6795,841.6795,1000.0
2023-12-08 11:40:00,843.98,844.41,843.53,844.41,1500.0,841.7095,842.1383,841.2607,842.1383,1500.0
2023-12-08 11:50:00,844.73,846.49,844.31,844.92,10611.0,842.4575,844.2127,842.0386,842.6469,10611.0
2023-12-08 12:00:00,844.54,844.69,844.34,844.46,900.0,842.268,842.4176,842.0685,842.1882,900.0
2023-12-08 12:10:00,844.33,844.5,843.42,844.42,3096.0,842.0585,842.2281,841.151,842.1483,3096.0
2023-12-08 12:20:00,844.0,844.5,843.98,844.49,1595.0,841.7294,842.2281,841.7095,842.2181,1595.0
2023-12-08 12:30:00,844.52,844.52,842.83,843.46,2945.0,842.248,842.248,840.5626,841.1909,2945.0
2023-12-08 12:40:00,843.54,843.54,842.32,842.74,2100.0,841.2707,841.2707,840.0539,840.4728,2100.0
2023-12-08 12:50:00,842.83,844.43,842.63,842.81,4013.0,840.5626,842.1583,840.3631,840.5426,4013.0
2023-12-08 13:00:00,843.03,844.32,842.91,844.32,1400.0,840.762,842.0486,840.6423,842.0486,1400.0
2023-12-08 13:10:00,844.33,845.28,844.17,844.39,1600.0,842.0585,843.006,841.899,842.1184,1600.0
2023-12-08 13:20:00,844.24,845.78,844.24,845.77,1071.0,841.9688,843.5046,841.9688,843.4947,1071.0
2023-12-08 13:30:00,845.38,845.38,844.88,844.89,1697.0,843.1057,843.1057,842.607,842.617,1697.0
2023-12-08 13:40:00,844.1,844.8,842.07,843.33,3340.0,841.8291,842.5273,839.8046,841.0612,3340.0
2023-12-08 13:50:00,842.0,842.77,840.74,840.75,2900.0,839.7348,840.5027,838.4782,838.4882,2900.0
2023-12-08 14:00:00,841.03,842.73,840.76,842.73,3360.0,838.7674,840.4628,838.4981,840.4628,3360.0
2023-12-08 14:10:00,842.82,842.82,841.44,842.04,1598.0,840.5526,840.5526,839.1763,839.7747,1598.0
2023-12-08 14:20:00,842.04,843.0,842.03,842.67,844.0,839.7747,840.7321,839.7647,840.403,844.0
2023-12-08 14:30:00,842.71,843.62,842.71,843.62,2312.0,840.4429,841.3504,840.4429,841.3504,2312.0
2023-12-08 14:40:00,843.82,844.32,843.82,844.24,2078.0,841.5499,842.0486,841.5499,841.9688,2078.0
2023-12-08 14:50:00,844.51,844.64,843.66,843.66,500.0,842.238,842.3677,841.3903,841.3903,500.0
2023-12-08 15:00:00,843.26,844.11,843.17,843.89,1328.0,840.9914,841.8391,840.9016,841.6197,1328.0
2023-12-08 15:10:00,844.28,844.29,842.3,842.3,2358.0,842.0087,842.0186,840.034,840.034,2358.0
2023-12-08 15:20:00,842.19,842.62,841.5,842.43,1100.0,839.9243,840.3531,839.2361,840.1636,1100.0
2023-12-08 15:30:00,842.37,842.51,841.82,842.23,2648.0,840.1038,840.2434,839.5553,839.9642,2648.0
2023-12-08 15:40:00,842.34,842.57,841.97,842.29,3754.0,840.0739,840.3033,839.7049,840.024,3754.0
2023-12-08 15:50:00,842.45,842.45,839.65,839.83,14175.0,840.1836,840.1836,837.3911,837.5706,14175.0
2023-12-11 09:30:00,838.44,848.58,838.44,844.48,50833.0,836.1844,846.2971,836.1844,842.2081,50833.0
2023-12-11 09:40:00,841.06,844.92,839.21,843.33,4770.0,838.7973,842.6469,836.9523,841.0612,4770.0
2023-12-11 09:50:00,843.5,846.73,842.82,844.17,4325.0,841.2308,844.4521,840.5526,841.899,4325.0
2023-12-11 10:00:00,846.0,848.18,843.85,848.17,8047.0,843.724,845.8982,841.5798,845.8882,8047.0
2023-12-11 10:10:00,846.53,848.99,846.53,847.63,2621.0,844.2526,846.706,844.2526,845.3496,2621.0
2023-12-11 10:20:00,847.09,849.0,846.54,848.71,6297.0,844.8111,846.716,844.2626,846.4267,6297.0
2023-12-11 10:30:00,849.0,849.0,846.63,846.87,4818.0,846.716,846.716,844.3523,844.5917,4818.0
2023-12-11 10:40:00,846.82,847.12,844.33,844.98,8134.0,844.5418,844.841,842.0585,842.7068,8134.0
2023-12-11 10:50:00,845.0,845.03,844.29,844.29,1963.0,842.7267,842.7566,842.0186,842.0186,1963.0
2023-12-11 11:00:00,843.06,843.16,841.46,841.47,2245.0,840.7919,840.8917,839.1962,839.2062,2245.0
2023-12-11 11:10:00,841.9,842.78,841.59,842.28,2364.0,839.6351,840.5127,839.3259,840.014,2364.0
2023-12-11 11:20:00,841.67,841.93,839.91,840.47,3597.0,839.4057,839.665,837.6504,838.2089,3597.0
2023-12-11 11:30:00,840.1,840.75,839.39,840.75,1530.0,837.8399,838.4882,837.1318,838.4882,1530.0
2023-12-11 11:40:00,840.61,840.94,840.03,840.94,1103.0,838.3485,838.6776,837.7701,838.6776,1103.0
2023-12-11 11:50:00,840.42,841.49,839.64,841.48,2767.0,838.159,839.2262,837.3811,839.2162,2767.0
2023-12-11 12:00:00,840.81,841.88,840.59,841.88,1562.0,838.548,839.6151,838.3286,839.6151,1562.0
2023-12-11 12:10:00,842.33,842.48,842.3,842.31,739.0,840.0639,840.2135,840.034,840.044,739.0
2023-12-11 12:20:00,842.68,843.01,842.41,842.55,1100.0,840.413,840.7421,840.1437,840.2833,1100.0
2023-12-11 12:30:00,842.63,843.88,842.14,843.88,881.0,840.3631,841.6097,839.8744,841.6097,881.0
2023-12-11 12:40:00,844.62,844.62,844.07,844.23,714.0,842.3477,842.3477,841.7992,841.9588,714.0
2023-12-11 12:50:00,844.21,846.6,844.18,845.83,4298.0,841.9388,844.3224,841.9089,843.5545,4298.0
2023-12-11 13:00:00,846.43,847.04,845.99,846.37,1919.0,844.1529,844.7612,843.7141,844.093,1919.0
2023-12-11 13:10:00,845.87,846.43,845.6,845.61,1481.0,843.5944,844.1529,843.3251,843.3351,1481.0
2023-12-11 13:20:00,845.66,846.64,845.61,845.92,1212.0,843.3849,844.3623,843.3351,843.6442,1212.0
2023-12-11 13:30:00,845.83,846.35,845.56,846.28,974.0,843.5545,844.0731,843.2852,844.0033,974.0
2023-12-11 13:40:00,846.65,847.15,846.06,846.3,2037.0,844.3723,844.8709,843.7839,844.0232,2037.0
2023-12-11 13:50:00,845.94,846.21,845.4,845.56,2455.0,843.6642,843.9335,843.1256,843.2852,2455.0
2023-12-11 14:00:00,845.55,845.66,844.98,844.99,4461.0,843.2752,843.3849,842.7068,842.7168,4461.0
2023-12-11 14:10:00,845.22,845.8,845.22,845.52,1000.0,842.9461,843.5246,842.9461,843.2453,1000.0
2023-12-11 14:20:00,845.58,845.58,844.83,845.24,1200.0,843.3052,843.3052,842.5572,842.9661,1200.0
2023-12-11 14:30:00,845.35,846.44,845.08,846.33,2535.0,843.0758,844.1629,842.8065,844.0531,2535.0
2023-12-11 14:40:00,846.84,847.79,846.79,847.79,1475.0,844.5618,845.5092,844.5119,845.5092,1475.0
2023-12-11 14:50:00,848.1,848.41,847.28,848.09,1535.0,845.8184,846.1276,845.0006,845.8084,1535.0
2023-12-11 15:00:00,848.11,848.52,847.52,847.71,2500.0,845.8284,846.2373,845.2399,845.4294,2500.0
2023-12-11 15:10:00,847.69,847.88,847.22,847.38,1880.0,845.4095,845.599,844.9408,845.1003,1880.0
2023-12-11 15:20:00,847.72,848.91,846.96,848.91,1597.0,845.4394,846.6262,844.6815,846.6262,1597.0
2023-12-11 15:30:00,848.91,849.2,848.57,848.79,3020.0,846.6262,846.9154,846.2871,846.5065,3020.0
2023-12-11 15:40:00,849.12,849.34,848.49,848.73,5144.0,846.8356,847.055,846.2073,846.4467,5144.0
2023-12-11 15:50:00,848.84,849.73,848.42,848.42,11156.0,846.5564,847.444,846.1375,846.1375,11156.0
2023-12-12 09:30:00,848.85,853.0,846.71,849.11,33519.0,846.5664,850.7052,844.4321,846.8257,33519.0
2023-12-12 09:40:00,848.68,853.74,847.86,847.86,7156.0,846.3968,851.4432,845.579,845.579,7156.0
2023-12-12 09:50:00,850.37,851.95,848.96,850.01,2385.0,848.0823,849.658,846.6761,847.7232,2385.0
2023-12-12 10:00:00,849.37,852.72,849.36,852.72,1739.0,847.085,850.426,847.075,850.426,1739.0
2023-12-12 10:10:00,853.36,853.37,851.14,852.48,2742.0,851.0642,851.0742,848.8502,850.1866,2742.0
2023-12-12 10:20:00,851.82,853.42,851.82,853.03,2400.0,849.5284,851.1241,849.5284,850.7351,2400.0
2023-12-12 10:30:00,853.14,853.74,851.62,852.22,2876.0,850.8448,851.4432,849.3289,849.9273,2876.0
2023-12-12 10:40:00,851.46,853.51,851.26,853.2,2090.0,849.1693,851.2138,848.9699,850.9047,2090.0
2023-12-12 10:50:00,853.32,853.88,852.56,853.88,2000.0,851.0243,851.5828,850.2664,851.5828,2000.0
2023-12-12 11:00:00,853.91,854.94,853.57,854.47,2844.0,851.6128,852.64,851.2737,852.1712,2844.0
2023-12-12 11:10:00,854.54,855.67,854.23,855.01,3170.0,852.2411,853.368,851.9319,852.7098,3170.0
2023-12-12 11:20:00,855.48,857.88,855.48,857.25,2819.0,853.1785,855.5721,853.1785,854.9438,2819.0
2023-12-12 11:30:00,857.68,857.68,856.71,856.92,2492.0,855.3726,855.3726,854.4052,854.6147,2492.0
2023-12-12 11:40:00,856.76,857.51,856.12,857.2,2377.0,854.4551,855.2031,853.8168,854.8939,2377.0
2023-12-12 11:50:00,857.53,859.45,857.52,859.25,6043.0,855.223,857.1378,855.213,856.9384,6043.0
2023-12-12 12:00:00,858.62,860.69,858.62,860.28,2951.0,856.3101,858.3745,856.3101,857.9656,2951.0
2023-12-12 12:10:00,861.26,862.84,861.0,862.16,4150.0,858.943,860.5187,858.6837,859.8406,4150.0
2023-12-12 12:20:00,861.89,862.5,861.31,862.5,3041.0,859.5713,860.1796,858.9928,860.1796,3041.0
2023-12-12 12:30:00,863.0,864.48,862.8,864.48,2064.0,860.6783,862.1543,860.4788,862.1543,2064.0
2023-12-12 12:40:00,864.25,864.45,863.5,863.62,2903.0,861.9249,862.1244,861.177,861.2966,2903.0
2023-12-12 12:50:00,863.21,864.05,863.0,863.61,2818.0,860.8877,861.7255,860.6783,861.2867,2818.0
2023-12-12 13:00:00,863.66,863.66,863.55,863.6,653.0,861.3365,861.3365,861.2268,861.2767,653.0
2023-12-12 13:10:00,864.13,864.48,863.72,864.1,1315.0,861.8053,862.1543,861.3964,861.7753,1315.0
2023-12-12 13:20:00,863.78,863.92,862.72,863.86,4030.0,861.4562,861.5958,860.3991,861.536,4030.0
2023-12-12 13:30:00,863.85,865.49,863.56,864.88,4669.0,861.526,863.1616,861.2368,862.5532,4669.0
2023-12-12 13:40:00,864.6,864.75,864.38,864.38,738.0,862.274,862.4236,862.0546,862.0546,738.0
2023-12-12 13:50:00,864.49,865.13,864.48,864.81,700.0,862.1643,862.8026,862.1543,862.4834,700.0
2023-12-12 14:00:00,864.66,865.19,864.66,864.84,1234.0,862.3338,862.8624,862.3338,862.5133,1234.0
2023-12-12 14:10:00,864.43,864.65,863.15,863.63,4932.0,862.1045,862.3239,860.8279,861.3066,4932.0
2023-12-12 14:20:00,863.7,864.37,862.78,863.35,1480.0,861.3764,862.0446,860.4589,861.0274,1480.0
2023-12-12 14:30:00,863.47,863.77,862.09,862.14,2313.0,861.147,861.4462,859.7707,859.8206,2313.0
2023-12-12 14:40:00,862.0,863.94,862.0,863.92,2033.0,859.681,861.6158,859.681,861.5958,2033.0
2023-12-12 14:50:00,864.08,864.5,864.07,864.14,1727.0,861.7554,862.1743,861.7454,861.8152,1727.0
2023-12-12 15:00:00,864.33,865.22,864.21,865.22,2321.0,862.0047,862.8923,861.885,862.8923,2321.0
2023-12-12 15:10:00,865.42,866.15,865.29,866.15,4652.0,863.0918,863.8198,862.9621,863.8198,4652.0
2023-12-12 15:20:00,866.33,866.71,864.92,865.04,2922.0,863.9993,864.3783,862.5931,862.7128,2922.0
2023-12-12 15:30:00,864.93,866.06,864.93,865.6,4440.0,862.6031,863.7301,862.6031,863.2713,4440.0
2023-12-12 15:40:00,865.55,865.55,863.83,864.89,4277.0,863.2214,863.2214,861.5061,862.5632,4277.0
2023-12-12 15:50:00,864.48,865.4,863.15,863.58,12401.0,862.1543,863.0718,860.8279,861.2567,12401.0
2023-12-13 09:30:00,863.13,873.99,862.79,870.66,24856.0,860.8079,871.6387,860.4689,868.3177,24856.0
2023-12-13 09:40:00,870.65,871.51,866.5,870.87,5166.0,868.3077,869.1654,864.1689,868.5271,5166.0
2023-12-13 09:50:00,871.19,874.0,871.18,872.22,7092.0,868.8463,871.6487,868.8363,869.8735,7092.0
2023-12-13 10:00:00,872.3,875.65,871.14,873.87,24785.0,869.9533,873.2943,868.7964,871.5191,24785.0
2023-12-13 10:10:00,872.43,873.25,868.18,868.18,5608.0,870.0829,870.9007,865.8444,865.8444,5608.0
2023-12-13 10:20:00,869.21,870.56,869.12,870.15,1467.0,866.8716,868.218,866.7818,867.8091,1467.0
2023-12-13 10:30:00,869.8,869.8,867.9,869.41,4360.0,867.46,867.46,865.5651,867.0711,4360.0
2023-12-13 10:40:00,870.48,873.83,870.34,873.3,11875.0,868.1382,871.4792,867.9986,870.9506,11875.0
2023-12-13 10:50:00,873.21,875.44,872.71,874.3,19437.0,870.8608,873.0848,870.3622,871.9479,19437.0
2023-12-13 11:00:00,874.63,874.66,873.81,874.59,6061.0,872.277,872.3069,871.4592,872.2371,6061.0
2023-12-13 11:10:00,874.67,875.83,874.55,875.43,4480.0,872.3169,873.4738,872.1972,873.0749,4480.0
2023-12-13 11:20:00,875.02,877.0,874.93,876.44,7948.0,872.666,874.6406,872.5762,874.0821,7948.0
2023-12-13 11:30:00,876.39,877.69,876.31,876.31,3323.0,874.0323,875.3288,873.9525,873.9525,3323.0
2023-12-13 11:40:00,876.54,877.57,876.47,876.71,4003.0,874.1819,875.2091,874.1121,874.3514,4003.0
2023-12-13 11:50:00,877.2,879.46,876.99,878.1,7321.0,874.8401,877.094,874.6307,875.7377,7321.0
2023-12-13 12:00:00,877.28,878.12,877.16,878.12,1975.0,874.9199,875.7576,874.8002,875.7576,1975.0
2023-12-13 12:10:00,877.4,878.44,876.73,877.96,4935.0,875.0396,876.0768,874.3714,875.5981,4935.0
2023-12-13 12:20:00,877.89,877.89,876.48,876.49,7524.0,875.5282,875.5282,874.122,874.132,7524.0
2023-12-13 12:30:00,875.89,875.89,872.98,872.98,5242.0,873.5336,873.5336,870.6315,870.6315,5242.0
2023-12-13 12:40:00,872.58,873.1,871.11,871.11,2311.0,870.2325,870.7511,868.7665,868.7665,2311.0
2023-12-13 12:50:00,871.49,871.61,870.0,870.0,3510.0,869.1455,869.2651,867.6595,867.6595,3510.0
2023-12-13 13:00:00,869.44,870.05,868.01,868.01,8506.0,867.101,867.7093,865.6748,865.6748,8506.0
2023-12-13 13:10:00,868.08,870.18,868.02,869.45,2046.0,865.7446,867.839,865.6848,867.1109,2046.0
2023-12-13 13:20:00,869.96,869.97,869.32,869.32,800.0,867.6196,867.6295,866.9813,866.9813,800.0
2023-12-13 13:30:00,869.56,870.58,869.14,869.14,2306.0,867.2207,868.2379,866.8018,866.8018,2306.0
2023-12-13 13:40:00,869.73,869.85,868.42,868.42,1696.0,867.3902,867.5099,866.0837,866.0837,1696.0
2023-12-13 13:50:00,868.62,869.87,868.62,869.85,866.0,866.2832,867.5298,866.2832,867.5099,866.0
2023-12-13 14:00:00,870.19,872.1,869.61,870.34,1569.0,867.849,869.7538,867.2705,867.9986,1569.0
2023-12-13 14:10:00,871.39,872.79,870.78,871.92,1500.0,869.0457,870.442,868.4374,869.5743,1500.0
2023-12-13 14:20:00,872.2,873.07,872.19,872.66,1458.0,869.8535,870.7212,869.8436,870.3123,1458.0
2023-12-13 14:30:00,873.23,875.0,872.58,875.0,2632.0,870.8808,872.646,870.2325,872.646,2632.0
2023-12-13 14:40:00,875.62,876.08,874.44,875.14,1900.0,873.2643,873.7231,872.0875,872.7856,1900.0
2023-12-13 14:50:00,874.32,875.6,873.35,874.45,7103.0,871.9678,873.2444,871.0005,872.0975,7103.0
2023-12-13 15:00:00,874.03,874.59,872.45,873.17,6673.0,871.6786,872.2371,870.1029,870.8209,6673.0
2023-12-13 15:10:00,872.92,874.12,872.26,873.34,2600.0,870.5716,871.7684,869.9134,870.9905,2600.0
2023-12-13 15:20:00,873.53,874.56,872.91,874.56,4135.0,871.18,872.2072,870.5616,872.2072,4135.0
2023-12-13 15:30:00,874.71,875.36,873.96,875.32,3337.0,872.3568,873.005,871.6088,872.9652,3337.0
2023-12-13 15:40:00,875.11,875.6,873.72,874.26,4629.0,872.7557,873.2444,871.3695,871.908,4629.0
2023-12-13 15:50:00,874.48,876.42,873.08,876.13,11104.0,872.1274,874.0622,870.7312,873.773,11104.0
2023-12-14 09:30:00,873.81,874.99,869.18,869.99,18616.0,871.4592,872.636,866.8417,867.6495,18616.0
2023-12-14 09:40:00,869.99,871.91,868.35,870.93,2934.0,867.6495,869.5643,866.0139,868.587,2934.0
2023-12-14 09:50:00,871.63,871.63,868.49,869.73,3771.0,869.2851,869.2851,866.1535,867.3902,3771.0
2023-12-14 10:00:00,871.95,871.95,867.1,868.2,7656.0,869.6042,869.6042,864.7673,865.8643,7656.0
2023-12-14 10:10:00,869.27,869.33,867.28,868.37,6604.0,866.9314,866.9913,864.9468,866.0339,6604.0
2023-12-14 10:20:00,869.08,870.75,867.9,870.07,3757.0,866.7419,868.4074,865.5651,867.7293,3757.0
2023-12-14 10:30:00,870.84,870.84,868.61,870.42,4660.0,868.4972,868.4972,866.2732,868.0783,4660.0
2023-12-14 10:40:00,870.58,873.74,870.57,873.52,3105.0,868.2379,871.3894,868.2279,871.17,3105.0
2023-12-14 10:50:00,875.52,876.76,875.02,875.94,2300.0,873.1646,874.4013,872.666,873.5835,2300.0
2023-12-14 11:00:00,875.59,875.85,873.63,873.63,1919.0,873.2344,873.4937,871.2797,871.2797,1919.0
2023-12-14 11:10:00,873.85,874.77,872.66,873.37,3389.0,871.4991,872.4166,870.3123,871.0204,3389.0
2023-12-14 11:20:00,873.33,873.33,870.09,871.69,6511.0,870.9805,870.9805,867.7492,869.3449,6511.0
2023-12-14 11:30:00,870.76,873.32,870.55,873.31,4199.0,868.4174,870.9705,868.208,870.9606,4199.0
2023-12-14 11:40:00,874.23,874.23,873.2,873.89,1100.0,871.8781,871.8781,870.8509,871.539,1100.0
2023-12-14 11:50:00,874.38,875.29,873.83,874.55,2160.0,872.0277,872.9352,871.4792,872.1972,2160.0
2023-12-14 12:00:00,874.95,875.16,874.12,875.12,2126.0,872.5962,872.8056,871.7684,872.7657,2126.0
2023-12-14 12:10:00,874.57,878.21,874.57,878.0,1795.0,872.2172,875.8474,872.2172,875.6379,1795.0
2023-12-14 12:20:00,878.48,878.69,877.77,878.58,1803.0,876.1167,876.3261,875.4086,876.2164,1803.0
2023-12-14 12:30:00,878.58,878.58,876.54,876.54,1576.0,876.2164,876.2164,874.1819,874.1819,1576.0
2023-12-14 12:40:00,877.3,878.37,876.3,877.74,1800.0,874.9398,876.0069,873.9425,875.3786,1800.0
2023-12-14 12:50:00,877.77,878.31,874.73,875.09,4178.0,875.4086,875.9471,872.3767,872.7358,4178.0
2023-12-14 13:00:00,874.27,875.38,873.97,874.0,1804.0,871.918,873.025,871.6188,871.6487,1804.0
2023-12-14 13:10:00,874.08,874.28,873.24,874.28,600.0,871.7285,871.928,870.8908,871.928,600.0
2023-12-14 13:20:00,873.82,874.45,872.77,872.77,900.0,871.4692,872.0975,870.422,870.422,900.0
2023-12-14 13:30:00,873.68,873.7,872.15,872.49,2670.0,871.3296,871.3495,869.8037,870.1428,2670.0
2023-12-14 13:40:00,872.49,873.83,872.03,873.82,7327.0,870.1428,871.4792,869.684,871.4692,7327.0
2023-12-14 13:50:00,873.79,874.36,872.75,874.36,800.0,871.4393,872.0077,870.4021,872.0077,800.0
2023-12-14 14:00:00,873.93,873.93,871.31,871.66,1500.0,871.5789,871.5789,868.9659,869.315,1500.0
2023-12-14 14:10:00,871.51,872.91,871.51,872.79,1200.0,869.1654,870.5616,869.1654,870.442,1200.0
2023-12-14 14:20:00,872.38,872.49,871.78,872.23,800.0,870.0331,870.1428,869.4347,869.8835,800.0
2023-12-14 14:30:00,872.08,872.91,871.73,872.91,2565.0,869.7339,870.5616,869.3848,870.5616,2565.0
2023-12-14 14:40:00,872.91,872.95,872.19,872.69,1300.0,870.5616,870.6015,869.8436,870.3422,1300.0
2023-12-14 14:50:00,872.31,873.13,871.87,872.76,2000.0,869.9633,870.781,869.5244,870.412,2000.0
2023-12-14 15:00:00,872.75,874.02,872.19,873.15,2040.0,870.4021,871.6687,869.8436,870.801,2040.0
2023-12-14 15:10:00,873.15,873.26,872.25,872.71,2439.0,870.801,870.9107,869.9034,870.3622,2439.0
2023-12-14 15:20:00,872.46,874.72,872.07,874.72,3455.0,870.1128,872.3668,869.7239,872.3668,3455.0
2023-12-14 15:30:00,874.7,876.03,874.05,875.79,3900.0,872.3468,873.6732,871.6986,873.4339,3900.0
2023-12-14 15:40:00,875.35,875.78,874.31,874.31,7175.0,872.9951,873.4239,871.9579,871.9579,7175.0
2023-12-14 15:50:00,874.55,877.71,874.19,876.5,26403.0,872.1972,875.3487,871.8382,874.142,26403.0
2023-12-15 09:30:00,876.12,887.94,876.12,879.36,188852.0,873.763,885.5512,873.763,876.9943,188852.0
2023-12-15 09:40:00,878.79,883.02,877.01,878.35,6000.0,876.4258,880.6444,874.6506,875.987,6000.0
2023-12-15 09:50:00,876.95,877.9,873.6,873.77,7574.0,874.5908,875.5382,871.2498,871.4193,7574.0
2023-12-15 10:00:00,873.35,873.35,869.75,869.75,2335.0,871.0005,871.0005,867.4101,867.4101,2335.0
2023-12-15 10:10:00,868.82,868.93,867.38,868.7,3826.0,866.4826,866.5923,865.0465,866.363,3826.0
2023-12-15 10:20:00,868.13,868.45,864.38,864.48,15235.0,865.7945,866.1136,862.0546,862.1543,15235.0
2023-12-15 10:30:00,864.24,864.95,863.25,864.8,6691.0,861.915,862.6231,860.9276,862.4735,6691.0
2023-12-15 10:40:00,864.81,864.99,863.34,863.74,4819.0,862.4834,862.6629,861.0174,861.4163,4819.0
2023-12-15 10:50:00,863.34,864.27,862.18,863.0,9056.0,861.0174,861.9449,859.8605,860.6783,9056.0
2023-12-15 11:00:00,863.09,863.61,860.1,861.21,5700.0,860.7681,861.2867,857.7861,858.8931,5700.0
2023-12-15 11:10:00,861.9,865.06,861.9,864.67,2842.0,859.5813,862.7328,859.5813,862.3438,2842.0
2023-12-15 11:20:00,863.49,866.26,863.48,866.11,4132.0,861.167,863.9295,861.157,863.7799,4132.0
2023-12-15 11:30:00,866.03,866.87,864.93,866.17,6397.0,863.7001,864.5379,862.6031,863.8398,6397.0
2023-12-15 11:40:00,865.38,865.63,863.82,864.1,5108.0,863.0519,863.3012,861.4961,861.7753,5108.0
2023-12-15 11:50:00,863.95,864.54,863.11,864.54,933.0,861.6257,862.2142,860.788,862.2142,933.0
2023-12-15 12:00:00,864.74,865.06,863.95,864.64,6700.0,862.4136,862.7328,861.6257,862.3139,6700.0
2023-12-15 12:10:00,864.39,864.63,862.77,862.78,3000.0,862.0646,862.3039,860.4489,860.4589,3000.0
2023-12-15 12:20:00,863.13,863.34,862.03,862.03,1804.0,860.8079,861.0174,859.7109,859.7109,1804.0
2023-12-15 12:30:00,861.74,862.72,861.53,862.48,2524.0,859.4217,860.3991,859.2123,860.1597,2524.0
2023-12-15 12:40:00,862.95,863.31,862.14,863.19,3840.0,860.6284,860.9875,859.8206,860.8678,3840.0
2023-12-15 12:50:00,862.27,863.14,862.18,862.18,1618.0,859.9503,860.8179,859.8605,859.8605,1618.0
2023-12-15 13:00:00,862.57,863.09,862.27,862.84,3263.0,860.2495,860.7681,859.9503,860.5187,3263.0
2023-12-15 13:10:00,862.84,862.84,861.36,861.41,5175.0,860.5187,860.5187,859.0427,859.0926,5175.0
2023-12-15 13:20:00,861.31,861.71,860.4,860.66,3557.0,858.9928,859.3918,858.0853,858.3446,3557.0
2023-12-15 13:30:00,860.85,861.41,859.58,859.88,6852.0,858.5341,859.0926,857.2675,857.5667,6852.0
2023-12-15 13:40:00,859.72,859.72,857.66,859.43,6206.0,857.4071,857.4071,855.3527,857.1179,6206.0
2023-12-15 13:50:00,859.41,860.01,858.95,859.93,3504.0,857.098,857.6963,856.6392,857.6166,3504.0
2023-12-15 14:00:00,860.31,860.31,859.16,859.31,2019.0,857.9955,857.9955,856.8486,856.9982,2019.0
2023-12-15 14:10:00,859.57,861.07,859.56,860.49,2826.0,857.2575,858.7535,857.2476,858.1751,2826.0
2023-12-15 14:20:00,860.45,860.49,859.87,859.87,1000.0,858.1352,858.1751,857.5567,857.5567,1000.0
2023-12-15 14:30:00,859.68,864.0,859.67,863.98,8573.0,857.3672,861.6756,857.3573,861.6557,8573.0
2023-12-15 14:40:00,864.38,865.42,863.83,864.76,4100.0,862.0546,863.0918,861.5061,862.4336,4100.0
2023-12-15 14:50:00,864.84,865.4,864.06,864.77,2458.0,862.5133,863.0718,861.7354,862.4435,2458.0
2023-12-15 15:00:00,864.62,864.84,863.97,863.97,1200.0,862.2939,862.5133,861.6457,861.6457,1200.0
2023-12-15 15:10:00,863.8,864.37,863.39,863.7,2518.0,861.4761,862.0446,861.0673,861.3764,2518.0
2023-12-15 15:20:00,863.7,863.7,862.85,863.21,2395.0,861.3764,861.3764,860.5287,860.8877,2395.0
2023-12-15 15:30:00,862.98,863.54,861.68,861.68,11962.0,860.6584,861.2168,859.3619,859.3619,11962.0
2023-12-15 15:40:00,862.05,862.08,861.01,861.53,17621.0,859.7309,859.7608,858.6937,859.2123,17621.0
2023-12-15 15:50:00,861.85,862.62,854.02,856.76,164800.0,859.5314,860.2993,851.7225,854.4551,164800.0
2023-12-18 09:30:00,853.78,857.9,851.5,856.47,31860.0,851.4831,855.592,849.2092,854.1659,31860.0
2023-12-18 09:40:00,857.52,857.7,853.63,853.66,2637.0,855.213,855.3926,851.3335,851.3634,2637.0
2023-12-18 09:50:00,854.32,854.32,848.59,851.26,19984.0,852.0217,852.0217,846.3071,848.9699,19984.0
2023-12-18 10:00:00,850.63,851.75,850.59,851.02,5385.0,848.3416,849.4586,848.3017,848.7305,5385.0
2023-12-18 10:10:00,851.5,853.6,851.37,852.45,2106.0,849.2092,851.3036,849.0796,850.1567,2106.0
2023-12-18 10:20:00,852.49,855.55,851.86,854.88,2689.0,850.1966,853.2483,849.5683,852.5801,2689.0
2023-12-18 10:30:00,853.56,854.68,852.84,853.38,3876.0,851.2637,852.3807,850.5456,851.0842,3876.0
2023-12-18 10:40:00,852.49,853.52,851.4,851.4,6061.0,850.1966,851.2238,849.1095,849.1095,6061.0
2023-12-18 10:50:00,851.58,851.94,850.42,851.11,5321.0,849.289,849.6481,848.1321,848.8203,5321.0
2023-12-18 11:00:00,851.87,851.87,850.24,850.83,1813.0,849.5782,849.5782,847.9526,848.541,1813.0
2023-12-18 11:10:00,850.81,851.18,850.81,851.18,320.0,848.5211,848.8901,848.5211,848.8901,320.0
2023-12-18 11:20:00,851.54,852.85,851.54,852.7,637.0,849.2491,850.5556,849.2491,850.406,637.0
2023-12-18 11:30:00,853.0,854.02,852.98,853.7,2858.0,850.7052,851.7225,850.6853,851.4033,2858.0
2023-12-18 11:40:00,853.0,854.24,852.01,852.01,4025.0,850.7052,851.9419,849.7179,849.7179,4025.0
2023-12-18 11:50:00,851.95,852.39,851.01,851.46,1511.0,849.658,850.0968,848.7206,849.1693,1511.0
2023-12-18 12:00:00,852.19,852.19,851.23,851.47,600.0,849.8974,849.8974,848.94,849.1793,600.0
2023-12-18 12:10:00,852.5,853.19,852.39,853.17,1100.0,850.2065,850.8947,850.0968,850.8747,1100.0
2023-12-18 12:20:00,852.74,852.98,850.85,851.34,4646.0,850.4459,850.6853,848.561,849.0497,4646.0
2023-12-18 12:30:00,851.2,852.18,851.19,852.18,433.0,848.91,849.8874,848.9001,849.8874,433.0
2023-12-18 12:40:00,852.26,852.26,851.69,851.76,795.0,849.9672,849.9672,849.3987,849.4685,795.0
2023-12-18 12:50:00,851.43,852.87,851.43,852.79,7266.0,849.1394,850.5756,849.1394,850.4958,7266.0
2023-12-18 13:00:00,853.0,853.0,851.06,852.5,2500.0,850.7052,850.7052,848.7704,850.2065,2500.0
2023-12-18 13:10:00,852.2,852.25,851.04,851.04,1021.0,849.9074,849.9572,848.7505,848.7505,1021.0
2023-12-18 13:20:00,851.73,852.05,851.02,852.0,1658.0,849.4386,849.7578,848.7305,849.7079,1658.0
2023-12-18 13:30:00,851.25,852.26,851.06,851.4,2649.0,848.9599,849.9672,848.7704,849.1095,2649.0
2023-12-18 13:40:00,852.23,852.23,850.38,850.4,1800.0,849.9373,849.9373,848.0923,848.1122,1800.0
2023-12-18 13:50:00,851.05,852.06,851.05,851.06,2100.0,848.7604,849.7677,848.7604,848.7704,2100.0
2023-12-18 14:00:00,850.69,851.82,850.6,850.6,3276.0,848.4014,849.5284,848.3117,848.3117,3276.0
2023-12-18 14:10:00,850.68,851.21,850.4,850.97,1300.0,848.3914,848.92,848.1122,848.6807,1300.0
2023-12-18 14:20:00,851.22,851.41,850.61,850.87,2231.0,848.93,849.1195,848.3216,848.5809,2231.0
2023-12-18 14:30:00,850.33,851.4,850.22,850.3,1900.0,848.0424,849.1095,847.9327,848.0125,1900.0
2023-12-18 14:40:00,850.37,851.07,850.08,850.08,2518.0,848.0823,848.7804,847.7931,847.7931,2518.0
2023-12-18 14:50:00,850.42,850.46,849.56,849.99,3243.0,848.1321,848.172,847.2745,847.7033,3243.0
2023-12-18 15:00:00,850.38,850.73,849.37,849.76,2257.0,848.0923,848.4413,847.085,847.4739,2257.0
2023-12-18 15:10:00,849.99,850.99,849.0,850.25,3346.0,847.7033,848.7006,846.716,847.9626,3346.0
2023-12-18 15:20:00,850.42,850.65,850.04,850.28,4072.0,848.1321,848.3615,847.7532,847.9925,4072.0
2023-12-18 15:30:00,850.0,851.55,849.36,851.54,6400.0,847.7133,849.2591,847.075,849.2491,6400.0
2023-12-18 15:40:00,851.52,851.52,850.83,851.21,10784.0,849.2292,849.2292,848.541,848.92,10784.0
2023-12-18 15:50:00,851.18,851.24,849.59,850.49,25159.0,848.8901,848.9499,847.3044,848.202,25159.0
2023-12-19 09:30:00,852.96,854.44,846.37,848.27,11198.0,850.6653,852.1413,844.093,845.9879,11198.0
2023-12-19 09:40:00,848.01,848.8,846.0,848.25,6596.0,845.7286,846.5165,843.724,845.968,6596.0
2023-12-19 09:50:00,848.41,849.89,847.78,847.78,7518.0,846.1276,847.6036,845.4992,845.4992,7518.0
2023-12-19 10:00:00,846.57,848.47,846.0,848.47,3551.0,844.2925,846.1874,843.724,846.1874,3551.0
2023-12-19 10:10:00,847.89,847.98,845.6,847.3,4617.0,845.6089,845.6987,843.3251,845.0205,4617.0
2023-12-19 10:20:00,846.34,847.33,845.65,845.84,2639.0,844.0631,845.0505,843.375,843.5645,2639.0
2023-12-19 10:30:00,845.82,846.04,845.0,845.43,2460.0,843.5445,843.7639,842.7267,843.1556,2460.0
2023-12-19 10:40:00,845.52,846.61,845.27,845.93,18109.0,843.2453,844.3324,842.996,843.6542,18109.0
2023-12-19 10:50:00,845.67,845.67,844.79,845.2,2002.0,843.3949,843.3949,842.5173,842.9262,2002.0
2023-12-19 11:00:00,844.71,845.43,844.49,844.49,892.0,842.4375,843.1556,842.2181,842.2181,892.0
2023-12-19 11:10:00,844.7,846.22,844.26,846.22,2122.0,842.4275,843.9434,841.9887,843.9434,2122.0
2023-12-19 11:20:00,846.12,848.23,845.82,848.19,2564.0,843.8437,845.948,843.5445,845.9081,2564.0
2023-12-19 11:30:00,847.85,848.19,846.08,846.09,5063.0,845.5691,845.9081,843.8038,843.8138,5063.0
2023-12-19 11:40:00,846.36,846.98,846.02,846.02,2565.0,844.0831,844.7014,843.744,843.744,2565.0
2023-12-19 11:50:00,846.21,846.21,845.33,845.73,1420.0,843.9335,843.9335,843.0558,843.4548,1420.0
2023-12-19 12:00:00,845.38,845.45,845.0,845.0,900.0,843.1057,843.1755,842.7267,842.7267,900.0
2023-12-19 12:10:00,845.07,845.24,844.2,844.49,16224.0,842.7965,842.9661,841.9289,842.2181,16224.0
2023-12-19 12:20:00,844.18,846.47,844.18,845.68,6354.0,841.9089,844.1928,841.9089,843.4049,6354.0
2023-12-19 12:30:00,846.0,846.75,845.56,846.61,2393.0,843.724,844.472,843.2852,844.3324,2393.0
2023-12-19 12:40:00,846.61,847.2,846.6,847.19,1491.0,844.3324,844.9208,844.3224,844.9108,1491.0
2023-12-19 12:50:00,847.19,847.69,846.75,846.75,6271.0,844.9108,845.4095,844.472,844.472,6271.0
2023-12-19 13:00:00,846.64,847.4,845.64,845.65,1667.0,844.3623,845.1203,843.365,843.375,1667.0
2023-12-19 13:10:00,845.78,846.3,845.41,846.3,1869.0,843.5046,844.0232,843.1356,844.0232,1869.0
2023-12-19 13:20:00,846.4,846.82,845.57,845.57,1030.0,844.123,844.5418,843.2952,843.2952,1030.0
2023-12-19 13:30:00,845.65,845.65,845.0,845.5,3867.0,843.375,843.375,842.7267,843.2254,3867.0
2023-12-19 13:40:00,845.5,845.77,845.03,845.12,3126.0,843.2254,843.4947,842.7566,842.8464,3126.0
2023-12-19 13:50:00,845.12,846.6,844.86,846.49,4602.0,842.8464,844.3224,842.5871,844.2127,4602.0
2023-12-19 14:00:00,846.21,847.4,846.21,847.11,1316.0,843.9335,845.1203,843.9335,844.831,1316.0
2023-12-19 14:10:00,847.33,847.33,845.4,845.4,1950.0,845.0505,845.0505,843.1256,843.1256,1950.0
2023-12-19 14:20:00,845.51,845.51,845.0,845.38,3921.0,843.2354,843.2354,842.7267,843.1057,3921.0
2023-12-19 14:30:00,845.12,845.51,845.0,845.44,1572.0,842.8464,843.2354,842.7267,843.1655,1572.0
2023-12-19 14:40:00,845.25,846.43,845.08,845.72,4127.0,842.9761,844.1529,842.8065,843.4448,4127.0
2023-12-19 14:50:00,845.78,846.03,845.19,845.19,2315.0,843.5046,843.754,842.9162,842.9162,2315.0
2023-12-19 15:00:00,845.14,845.58,845.13,845.58,1094.0,842.8663,843.3052,842.8564,843.3052,1094.0
2023-12-19 15:10:00,845.58,845.89,845.27,845.75,4215.0,843.3052,843.6143,842.996,843.4747,4215.0
2023-12-19 15:20:00,845.45,845.73,845.45,845.7,1741.0,843.1755,843.4548,843.1755,843.4248,1741.0
2023-12-19 15:30:00,845.67,846.34,845.66,846.13,5198.0,843.3949,844.0631,843.3849,843.8537,5198.0
2023-12-19 15:40:00,846.68,847.15,846.31,847.05,6498.0,844.4022,844.8709,844.0332,844.7712,6498.0
2023-12-19 15:50:00,847.28,849.17,846.06,848.1,65877.0,845.0006,846.8855,843.7839,845.8184,65877.0
2023-12-20 09:30:00,850.0,850.0,846.0,846.0,8191.0,847.7133,847.7133,843.724,843.724,8191.0
2023-12-20 09:40:00,846.64,846.64,845.15,845.38,7764.0,844.3623,844.3623,842.8763,843.1057,7764.0
2023-12-20 09:50:00,846.22,848.33,845.9,847.01,4966.0,843.9434,846.0478,843.6243,844.7313,4966.0
2023-12-20 10:00:00,847.74,847.98,846.92,847.47,4955.0,845.4594,845.6987,844.6416,845.1901,4955.0
2023-12-20 10:10:00,847.63,847.66,846.72,846.72,2346.0,845.3496,845.3796,844.4421,844.4421,2346.0
2023-12-20 10:20:00,846.49,847.29,846.48,847.29,2100.0,844.2127,845.0106,844.2027,845.0106,2100.0
2023-12-20 10:30:00,847.51,848.5,846.06,846.06,4148.0,845.23,846.2173,843.7839,843.7839,4148.0
2023-12-20 10:40:00,845.54,846.1,844.2,846.0,4925.0,843.2653,843.8238,841.9289,843.724,4925.0
2023-12-20 10:50:00,845.95,845.99,844.77,845.15,2247.0,843.6742,843.7141,842.4973,842.8763,2247.0
2023-12-20 11:00:00,844.95,846.34,844.67,845.84,3600.0,842.6769,844.0631,842.3976,843.5645,3600.0
2023-12-20 11:10:00,846.25,848.75,845.55,847.29,5317.0,843.9734,846.4666,843.2752,845.0106,5317.0
2023-12-20 11:20:00,847.73,847.73,846.11,846.32,3099.0,845.4494,845.4494,843.8337,844.0432,3099.0
2023-12-20 11:30:00,846.94,847.15,846.2,846.29,3163.0,844.6615,844.8709,843.9235,844.0133,3163.0
2023-12-20 11:40:00,846.72,847.39,846.21,847.2,15256.0,844.4421,845.1103,843.9335,844.9208,15256.0
2023-12-20 11:50:00,847.05,847.34,846.84,847.13,1100.0,844.7712,845.0604,844.5618,844.851,1100.0
2023-12-20 12:00:00,847.11,848.19,846.58,847.88,5642.0,844.831,845.9081,844.3025,845.599,5642.0
2023-12-20 12:10:00,848.24,848.46,848.19,848.41,2100.0,845.958,846.1774,845.9081,846.1276,2100.0
2023-12-20 12:20:00,848.49,849.05,848.2,848.2,3364.0,846.2073,846.7658,845.9181,845.9181,3364.0
2023-12-20 12:30:00,848.64,848.64,847.68,847.82,4316.0,846.3569,846.3569,845.3995,845.5391,4316.0
2023-12-20 12:40:00,847.93,848.38,847.9,848.0,1700.0,845.6488,846.0976,845.6189,845.7187,1700.0
2023-12-20 12:50:00,847.75,848.03,847.16,847.99,1300.0,845.4693,845.7486,844.8809,845.7087,1300.0
2023-12-20 13:00:00,847.53,847.72,847.25,847.43,1813.0,845.2499,845.4394,844.9707,845.1502,1813.0
2023-12-20 13:10:00,847.5,847.81,846.95,847.12,2114.0,845.22,845.5292,844.6715,844.841,2114.0
2023-12-20 13:20:00,847.28,847.56,847.28,847.5,7363.0,845.0006,845.2798,845.0006,845.22,7363.0
2023-12-20 13:30:00,847.5,847.75,847.38,847.63,1464.0,845.22,845.4693,845.1003,845.3496,1464.0
2023-12-20 13:40:00,847.8,848.39,847.74,848.1,2403.0,845.5192,846.1076,845.4594,845.8184,2403.0
2023-12-20 13:50:00,848.0,848.38,847.52,847.76,1805.0,845.7187,846.0976,845.2399,845.4793,1805.0
2023-12-20 14:00:00,847.54,847.98,847.43,847.72,1800.0,845.2599,845.6987,845.1502,845.4394,1800.0
2023-12-20 14:10:00,848.0,848.0,847.12,847.13,1083.0,845.7187,845.7187,844.841,844.851,1083.0
2023-12-20 14:20:00,847.2,847.56,847.05,847.56,3048.0,844.9208,845.2798,844.7712,845.2798,3048.0
2023-12-20 14:30:00,847.46,849.21,847.45,848.82,2424.0,845.1801,846.9254,845.1701,846.5364,2424.0
2023-12-20 14:40:00,848.57,849.26,848.0,848.0,4282.0,846.2871,846.9753,845.7187,845.7187,4282.0
2023-12-20 14:50:00,847.37,848.03,845.01,846.35,6718.0,845.0903,845.7486,842.7367,844.0731,6718.0
2023-12-20 15:00:00,846.11,846.59,845.68,846.53,4725.0,843.8337,844.3124,843.4049,844.2526,4725.0
2023-12-20 15:10:00,847.08,847.09,844.86,845.56,7100.0,844.8011,844.8111,842.5871,843.2852,7100.0
2023-12-20 15:20:00,845.56,845.9,844.41,844.59,5492.0,843.2852,843.6243,842.1383,842.3178,5492.0
2023-12-20 15:30:00,844.83,845.54,843.38,843.43,7212.0,842.5572,843.2653,841.1111,841.1609,7212.0
2023-12-20 15:40:00,843.89,845.3,843.33,844.41,6998.0,841.6197,843.0259,841.0612,842.1383,6998.0
2023-12-20 15:50:00,844.73,844.9,841.3,841.49,26163.0,842.4575,842.627,839.0367,839.2262,26163.0
2023-12-21 09:30:00,843.48,847.29,843.48,845.15,10605.0,841.2108,845.0106,841.2108,842.8763,10605.0
2023-12-21 09:40:00,845.22,845.75,843.94,845.03,9200.0,842.9461,843.4747,841.6696,842.7566,9200.0
2023-12-21 09:50:00,843.56,844.71,843.56,844.04,472.0,841.2906,842.4375,841.2906,841.7693,472.0
2023-12-21 10:00:00,844.97,845.54,844.11,845.54,3107.0,842.6968,843.2653,841.8391,843.2653,3107.0
2023-12-21 10:10:00,844.57,846.03,844.57,845.01,1427.0,842.2979,843.754,842.2979,842.7367,1427.0
2023-12-21 10:20:00,845.55,845.72,844.38,844.38,2551.0,843.2752,843.4448,842.1084,842.1084,2551.0
2023-12-21 10:30:00,845.18,846.62,844.73,845.72,3611.0,842.9062,844.3424,842.4575,843.4448,3611.0
2023-12-21 10:40:00,846.21,846.52,845.06,846.17,1706.0,843.9335,844.2426,842.7866,843.8936,1706.0
2023-12-21 10:50:00,844.92,844.92,843.5,844.04,1200.0,842.6469,842.6469,841.2308,841.7693,1200.0
2023-12-21 11:00:00,844.44,844.44,842.8,842.8,1342.0,842.1682,842.1682,840.5326,840.5326,1342.0
2023-12-21 11:10:00,842.7,843.63,842.7,842.99,1209.0,840.4329,841.3604,840.4329,840.7221,1209.0
2023-12-21 11:20:00,842.95,843.23,842.69,843.13,829.0,840.6822,840.9615,840.4229,840.8618,829.0
2023-12-21 11:30:00,843.2,844.43,843.16,843.65,1400.0,840.9316,842.1583,840.8917,841.3804,1400.0
2023-12-21 11:40:00,843.74,843.87,843.0,843.87,400.0,841.4701,841.5998,840.7321,841.5998,400.0
2023-12-21 11:50:00,842.87,842.94,841.16,842.06,2507.0,840.6025,840.6723,838.8971,839.7946,2507.0
2023-12-21 12:00:00,841.46,841.46,839.23,839.23,1200.0,839.1962,839.1962,836.9722,836.9722,1200.0
2023-12-21 12:10:00,840.48,841.01,840.0,840.07,1338.0,838.2189,838.7475,837.7402,837.81,1338.0
2023-12-21 12:20:00,840.05,840.37,839.68,839.69,1248.0,837.79,838.1092,837.421,837.431,1248.0
2023-12-21 12:30:00,839.42,841.76,839.35,840.53,3224.0,837.1617,839.4954,837.0919,838.2687,3224.0
2023-12-21 12:40:00,840.11,840.65,839.51,839.54,1300.0,837.8499,838.3884,837.2515,837.2814,1300.0
2023-12-21 12:50:00,839.62,840.05,839.2,840.05,2200.0,837.3612,837.79,836.9423,837.79,2200.0
2023-12-21 13:00:00,840.87,840.87,839.5,839.7,2227.0,838.6078,838.6078,837.2415,837.441,2227.0
2023-12-21 13:10:00,839.6,839.64,838.45,838.83,1437.0,837.3413,837.3811,836.1943,836.5733,1437.0
2023-12-21 13:20:00,839.22,840.49,839.12,840.48,1400.0,836.9623,838.2289,836.8625,838.2189,1400.0
2023-12-21 13:30:00,841.46,841.46,840.49,840.5,685.0,839.1962,839.1962,838.2289,838.2388,685.0
2023-12-21 13:40:00,840.56,840.69,839.99,840.69,1300.0,838.2987,838.4283,837.7302,838.4283,1300.0
2023-12-21 13:50:00,840.67,840.83,839.49,840.21,1802.0,838.4084,838.5679,837.2315,837.9496,1802.0
2023-12-21 14:00:00,840.43,840.84,840.07,840.25,2104.0,838.169,838.5779,837.81,837.9895,2104.0
2023-12-21 14:10:00,840.53,840.69,840.11,840.69,1129.0,838.2687,838.4283,837.8499,838.4283,1129.0
2023-12-21 14:20:00,840.99,840.99,839.69,840.17,1500.0,838.7275,838.7275,837.431,837.9097,1500.0
2023-12-21 14:30:00,839.97,840.73,839.97,840.71,2040.0,837.7103,838.4682,837.7103,838.4483,2040.0
2023-12-21 14:40:00,840.63,840.96,840.57,840.75,2335.0,838.3685,838.6976,838.3086,838.4882,2335.0
2023-12-21 14:50:00,840.22,840.22,839.39,839.53,2200.0,837.9596,837.9596,837.1318,837.2714,2200.0
2023-12-21 15:00:00,839.48,840.28,839.17,839.18,1600.0,837.2216,838.0194,836.9124,836.9224,1600.0
2023-12-21 15:10:00,839.56,840.42,839.48,839.99,1500.0,837.3014,838.159,837.2216,837.7302,1500.0
2023-12-21 15:20:00,840.28,842.86,840.27,841.82,2453.0,838.0194,840.5925,838.0094,839.5553,2453.0
2023-12-21 15:30:00,842.25,842.6,841.2,841.45,7508.0,839.9841,840.3332,838.9369,839.1863,7508.0
2023-12-21 15:40:00,841.54,842.37,841.28,841.44,3469.0,839.276,840.1038,839.0167,839.1763,3469.0
2023-12-21 15:50:00,841.85,842.33,841.13,841.59,18106.0,839.5852,840.0639,838.8671,839.3259,18106.0
2023-12-22 09:30:00,846.27,850.0,844.32,845.28,41953.0,843.9933,847.7133,842.0486,843.006,41953.0
2023-12-22 09:40:00,845.28,849.5,843.39,847.84,53683.0,843.006,847.2146,841.1211,845.5591,53683.0
2023-12-22 09:50:00,848.05,849.06,846.94,848.54,25756.0,845.7685,846.7758,844.6615,846.2572,25756.0
2023-12-22 10:00:00,848.27,849.12,847.58,848.43,11010.0,845.9879,846.8356,845.2998,846.1475,11010.0
2023-12-22 10:10:00,848.07,849.8,848.04,849.34,17189.0,845.7885,847.5138,845.7585,847.055,17189.0
2023-12-22 10:20:00,849.67,850.8,849.4,850.5,7791.0,847.3842,848.5111,847.1149,848.2119,7791.0
2023-12-22 10:30:00,850.59,850.98,850.0,850.53,6177.0,848.3017,848.6906,847.7133,848.2418,6177.0
2023-12-22 10:40:00,850.46,850.46,847.93,849.33,13134.0,848.172,848.172,845.6488,847.0451,13134.0
2023-12-22 10:50:00,849.34,849.34,847.4,847.41,4328.0,847.055,847.055,845.1203,845.1302,4328.0
2023-12-22 11:00:00,847.36,848.32,846.54,847.85,8230.0,845.0804,846.0378,844.2626,845.5691,8230.0
2023-12-22 11:10:00,847.93,848.1,847.11,847.45,4450.0,845.6488,845.8184,844.831,845.1701,4450.0
2023-12-22 11:20:00,847.63,847.74,847.56,847.65,1900.0,845.3496,845.4594,845.2798,845.3696,1900.0
2023-12-22 11:30:00,847.62,847.8,847.62,847.64,1133.0,845.3397,845.5192,845.3397,845.3596,1133.0
2023-12-22 11:40:00,847.2,847.55,847.11,847.55,1300.0,844.9208,845.2699,844.831,845.2699,1300.0
2023-12-22 11:50:00,847.19,848.17,847.0,847.14,19620.0,844.9108,845.8882,844.7213,844.861,19620.0
2023-12-22 12:00:00,846.89,848.25,846.89,847.71,3800.0,844.6116,845.968,844.6116,845.4294,3800.0
2023-12-22 12:10:00,847.19,847.87,847.18,847.69,4194.0,844.9108,845.589,844.9009,845.4095,4194.0
2023-12-22 12:20:00,847.7,848.01,847.3,847.68,700.0,845.4195,845.7286,845.0205,845.3995,700.0
2023-12-22 12:30:00,847.65,847.89,846.75,847.87,4061.0,845.3696,845.6089,844.472,845.589,4061.0
2023-12-22 12:40:00,847.62,848.13,847.37,847.37,750.0,845.3397,845.8483,845.0903,845.0903,750.0
2023-12-22 12:50:00,847.79,848.11,847.65,847.67,2925.0,845.5092,845.8284,845.3696,845.3895,2925.0
2023-12-22 13:00:00,847.98,848.01,847.12,848.0,913.0,845.6987,845.7286,844.841,845.7187,913.0
2023-12-22 13:10:00,847.96,848.51,847.26,847.46,2515.0,845.6788,846.2273,844.9806,845.1801,2515.0
2023-12-22 13:20:00,847.46,848.96,847.46,848.28,4168.0,845.1801,846.6761,845.1801,845.9979,4168.0
2023-12-22 13:30:00,848.89,851.16,848.84,850.91,5190.0,846.6063,848.8702,846.5564,848.6208,5190.0
2023-12-22 13:40:00,850.77,850.91,849.75,850.28,4241.0,848.4812,848.6208,847.4639,847.9925,4241.0
2023-12-22 13:50:00,850.5,850.5,850.0,850.3,2737.0,848.2119,848.2119,847.7133,848.0125,2737.0
2023-12-22 14:00:00,849.73,849.73,847.66,848.17,8046.0,847.444,847.444,845.3796,845.8882,8046.0
2023-12-22 14:10:00,848.19,848.19,847.2,847.2,2028.0,845.9081,845.9081,844.9208,844.9208,2028.0
2023-12-22 14:20:00,847.2,847.58,845.98,846.18,2803.0,844.9208,845.2998,843.7041,843.9035,2803.0
2023-12-22 14:30:00,846.84,847.55,845.94,847.54,2354.0,844.5618,845.2699,843.6642,845.2599,2354.0
2023-12-22 14:40:00,847.58,848.23,847.57,847.75,1400.0,845.2998,845.948,845.2898,845.4693,1400.0
2023-12-22 14:50:00,847.97,849.31,847.97,848.97,1999.0,845.6887,847.0251,845.6887,846.686,1999.0
2023-12-22 15:00:00,848.98,849.03,848.41,848.96,2100.0,846.696,846.7459,846.1276,846.6761,2100.0
2023-12-22 15:10:00,848.47,849.16,848.47,848.53,3125.0,846.1874,846.8755,846.1874,846.2472,3125.0
2023-12-22 15:20:00,848.51,848.76,847.41,847.41,5160.0,846.2273,846.4766,845.1302,845.1302,5160.0
2023-12-22 15:30:00,847.44,847.82,846.15,846.34,8121.0,845.1602,845.5391,843.8736,844.0631,8121.0
2023-12-22 15:40:00,846.33,847.37,845.79,846.96,10553.0,844.0531,845.0903,843.5146,844.6815,10553.0
2023-12-22 15:50:00,846.69,847.18,846.35,846.89,27772.0,844.4122,844.9009,844.0731,844.6116,27772.0
2023-12-26 09:30:00,848.53,848.63,842.72,844.62,10600.0,846.2472,846.347,840.4529,842.3477,10600.0
2023-12-26 09:40:00,845.06,845.45,843.5,845.22,936.0,842.7866,843.1755,841.2308,842.9461,936.0
2023-12-26 09:50:00,844.67,845.64,844.41,845.31,1717.0,842.3976,843.365,842.1383,843.0359,1717.0
2023-12-26 10:00:00,845.74,845.87,843.88,845.3,5139.0,843.4647,843.5944,841.6097,843.0259,5139.0
2023-12-26 10:10:00,846.16,846.94,846.06,846.06,1837.0,843.8836,844.6615,843.7839,843.7839,1837.0
2023-12-26 10:20:00,845.95,846.03,845.35,845.62,1800.0,843.6742,843.754,843.0758,843.3451,1800.0
2023-12-26 10:30:00,845.61,846.49,845.09,845.15,1742.0,843.3351,844.2127,842.8165,842.8763,1742.0
2023-12-26 10:40:00,845.15,845.79,845.15,845.66,800.0,842.8763,843.5146,842.8763,843.3849,800.0
2023-12-26 10:50:00,845.62,846.19,845.58,845.65,1022.0,843.3451,843.9135,843.3052,843.375,1022.0
2023-12-26 11:00:00,845.7,846.55,845.34,845.9,3135.0,843.4248,844.2726,843.0658,843.6243,3135.0
2023-12-26 11:10:00,846.44,848.12,846.09,847.72,4461.0,844.1629,845.8383,843.8138,845.4394,4461.0
2023-12-26 11:20:00,847.22,847.58,846.93,847.53,912.0,844.9408,845.2998,844.6515,845.2499,912.0
2023-12-26 11:30:00,847.18,847.49,847.02,847.43,800.0,844.9009,845.21,844.7413,845.1502,800.0
2023-12-26 11:40:00,847.34,848.34,846.91,847.96,2120.0,845.0604,846.0577,844.6316,845.6788,2120.0
2023-12-26 11:50:00,848.03,848.13,847.78,848.12,2683.0,845.7486,845.8483,845.4992,845.8383,2683.0
2023-12-26 12:00:00,847.92,848.32,847.55,848.11,1134.0,845.6389,846.0378,845.2699,845.8284,1134.0
2023-12-26 12:10:00,848.47,848.47,847.9,848.32,786.0,846.1874,846.1874,845.6189,846.0378,786.0
2023-12-26 12:20:00,848.21,848.35,847.89,847.89,800.0,845.9281,846.0677,845.6089,845.6089,800.0
2023-12-26 12:30:00,848.12,848.12,847.51,847.51,800.0,845.8383,845.8383,845.23,845.23,800.0
2023-12-26 12:40:00,847.65,848.46,847.64,848.2,869.0,845.3696,846.1774,845.3596,845.9181,869.0
2023-12-26 12:50:00,848.06,848.06,847.32,847.32,400.0,845.7785,845.7785,845.0405,845.0405,400.0
2023-12-26 13:00:00,847.7,847.84,847.56,847.56,500.0,845.4195,845.5591,845.2798,845.2798,500.0
2023-12-26 13:10:00,847.68,848.48,847.68,848.07,3390.0,845.3995,846.1974,845.3995,845.7885,3390.0
2023-12-26 13:20:00,848.39,848.49,848.04,848.47,1325.0,846.1076,846.2073,845.7585,846.1874,1325.0
2023-12-26 13:30:00,848.48,848.48,847.52,847.56,1200.0,846.1974,846.1974,845.2399,845.2798,1200.0
2023-12-26 13:40:00,847.76,847.91,847.51,847.51,740.0,845.4793,845.6289,845.23,845.23,740.0
2023-12-26 13:50:00,847.51,847.74,847.02,847.48,1500.0,845.23,845.4594,844.7413,845.2001,1500.0
2023-12-26 14:00:00,847.57,847.57,847.31,847.45,900.0,845.2898,845.2898,845.0305,845.1701,900.0
2023-12-26 14:10:00,847.42,847.7,846.93,847.69,1670.0,845.1402,845.4195,844.6515,845.4095,1670.0
2023-12-26 14:20:00,847.16,847.4,846.86,847.05,2111.0,844.8809,845.1203,844.5817,844.7712,2111.0
2023-12-26 14:30:00,847.4,847.75,847.4,847.5,2825.0,845.1203,845.4693,845.1203,845.22,2825.0
2023-12-26 14:40:00,847.73,847.73,847.46,847.46,625.0,845.4494,845.4494,845.1801,845.1801,625.0
2023-12-26 14:50:00,847.51,848.09,847.49,847.88,1500.0,845.23,845.8084,845.21,845.599,1500.0
2023-12-26 15:00:00,847.53,848.05,847.45,848.05,2425.0,845.2499,845.7685,845.1701,845.7685,2425.0
2023-12-26 15:10:00,848.19,849.49,848.19,848.62,1800.0,845.9081,847.2046,845.9081,846.337,1800.0
2023-12-26 15:20:00,848.98,850.14,848.98,849.81,4472.0,846.696,847.8529,846.696,847.5238,4472.0
2023-12-26 15:30:00,849.71,849.92,849.14,849.14,3326.0,847.4241,847.6335,846.8556,846.8556,3326.0
2023-12-26 15:40:00,849.09,849.94,849.09,849.69,5749.0,846.8057,847.6534,846.8057,847.4041,5749.0
2023-12-26 15:50:00,849.52,849.82,848.61,849.5,26671.0,847.2346,847.5338,846.327,847.2146,26671.0
2023-12-27 09:30:00,847.66,848.53,845.35,845.36,10540.0,845.3796,846.2472,843.0758,843.0858,10540.0
2023-12-27 09:40:00,845.0,847.26,845.0,847.26,3844.0,842.7267,844.9806,842.7267,844.9806,3844.0
2023-12-27 09:50:00,845.21,846.6,844.55,846.6,1167.0,842.9362,844.3224,842.2779,844.3224,1167.0
2023-12-27 10:00:00,845.87,846.05,844.71,845.39,1824.0,843.5944,843.7739,842.4375,843.1157,1824.0
2023-12-27 10:10:00,845.47,848.26,845.47,848.25,5617.0,843.1955,845.978,843.1955,845.968,5617.0
2023-12-27 10:20:00,847.53,851.47,847.22,850.98,2850.0,845.2499,849.1793,844.9408,848.6906,2850.0
2023-12-27 10:30:00,851.05,851.05,848.91,849.4,9142.0,848.7604,848.7604,846.6262,847.1149,9142.0
2023-12-27 10:40:00,848.89,848.89,847.32,847.33,663.0,846.6063,846.6063,845.0405,845.0505,663.0
2023-12-27 10:50:00,847.27,847.89,847.27,847.88,3523.0,844.9906,845.6089,844.9906,845.599,3523.0
2023-12-27 11:00:00,847.57,847.74,847.13,847.47,1652.0,845.2898,845.4594,844.851,845.1901,1652.0
2023-12-27 11:10:00,847.51,847.55,846.53,846.82,2264.0,845.23,845.2699,844.2526,844.5418,2264.0
2023-12-27 11:20:00,846.65,846.65,845.46,845.6,1961.0,844.3723,844.3723,843.1855,843.3251,1961.0
2023-12-27 11:30:00,845.02,846.56,845.02,846.56,1100.0,842.7467,844.2825,842.7467,844.2825,1100.0
2023-12-27 11:40:00,846.21,846.79,846.14,846.14,614.0,843.9335,844.5119,843.8637,843.8637,614.0
2023-12-27 11:50:00,846.61,846.75,845.68,845.68,600.0,844.3324,844.472,843.4049,843.4049,600.0
2023-12-27 12:00:00,845.35,846.0,845.09,845.26,2800.0,843.0758,843.724,842.8165,842.986,2800.0
2023-12-27 12:10:00,845.31,846.3,845.31,845.52,1226.0,843.0359,844.0232,843.0359,843.2453,1226.0
2023-12-27 12:20:00,845.93,845.93,845.36,845.62,1200.0,843.6542,843.6542,843.0858,843.3451,1200.0
2023-12-27 12:30:00,845.76,846.72,845.76,846.08,2318.0,843.4847,844.4421,843.4847,843.8038,2318.0
2023-12-27 12:40:00,846.05,846.05,845.16,845.3,1143.0,843.7739,843.7739,842.8863,843.0259,1143.0
2023-12-27 12:50:00,845.59,846.62,845.19,845.19,5256.0,843.3151,844.3424,842.9162,842.9162,5256.0
2023-12-27 13:00:00,845.4,847.25,845.39,846.75,3657.0,843.1256,844.9707,843.1157,844.472,3657.0
2023-12-27 13:10:00,846.78,847.33,846.53,846.76,3747.0,844.5019,845.0505,844.2526,844.482,3747.0
2023-12-27 13:20:00,846.88,885.0,846.43,862.74,144808.0,844.6017,882.6191,844.1529,860.419,144808.0
2023-12-27 13:30:00,863.0,889.49,862.47,880.87,129161.0,860.6783,887.097,860.1497,878.5002,129161.0
2023-12-27 13:40:00,882.0,898.0,877.91,893.16,72253.0,879.6272,895.5841,875.5482,890.7572,72253.0
2023-12-27 13:50:00,894.07,899.86,883.68,887.66,63850.0,891.6647,897.4391,881.3027,885.272,63850.0
2023-12-27 14:00:00,886.11,887.86,877.33,879.13,22951.0,883.7261,885.4714,874.9697,876.7649,22951.0
2023-12-27 14:10:00,880.4,880.82,874.6,875.57,17242.0,878.0315,878.4504,872.2471,873.2145,17242.0
2023-12-27 14:20:00,877.02,880.8,874.22,878.46,22531.0,874.6606,878.4304,871.8681,876.0967,22531.0
2023-12-27 14:30:00,877.63,879.03,874.61,877.02,11602.0,875.2689,876.6652,872.2571,874.6606,11602.0
2023-12-27 14:40:00,876.2,877.18,873.67,876.4,13679.0,873.8428,874.8202,871.3196,874.0422,13679.0
2023-12-27 14:50:00,875.72,878.07,874.67,875.86,13264.0,873.3641,875.7078,872.3169,873.5037,13264.0
2023-12-27 15:00:00,875.17,875.33,873.61,874.31,5952.0,872.8156,872.9751,871.2598,871.9579,5952.0
2023-12-27 15:10:00,874.37,874.86,871.95,872.42,9459.0,872.0177,872.5064,869.6042,870.073,9459.0
2023-12-27 15:20:00,872.17,872.35,869.71,870.17,9182.0,869.8236,870.0031,867.3702,867.829,9182.0
2023-12-27 15:30:00,871.01,871.58,869.66,870.33,14994.0,868.6668,869.2352,867.3204,867.9886,14994.0
2023-12-27 15:40:00,870.28,872.79,868.46,872.79,20267.0,867.9387,870.442,866.1236,870.442,20267.0
2023-12-27 15:50:00,872.9,876.38,872.36,874.04,50262.0,870.5517,874.0223,870.0131,871.6886,50262.0
2023-12-28 09:30:00,874.27,882.3,874.27,880.7,39109.0,871.918,879.9264,871.918,878.3307,39109.0
2023-12-28 09:40:00,880.71,887.78,880.08,886.37,16109.0,878.3407,885.3916,877.7123,883.9854,16109.0
2023-12-28 09:50:00,886.0,886.54,881.1,883.41,10509.0,883.6164,884.155,878.7296,881.0334,10509.0
2023-12-28 10:00:00,884.65,887.5,884.65,885.89,5125.0,882.2701,885.1124,882.2701,883.5067,5125.0
2023-12-28 10:10:00,885.93,889.88,885.92,889.0,9400.0,883.5466,887.486,883.5366,886.6084,9400.0
2023-12-28 10:20:00,889.99,890.42,888.24,890.42,6215.0,887.5957,888.0245,885.8504,888.0245,6215.0
2023-12-28 10:30:00,889.95,890.34,888.89,890.33,7215.0,887.5558,887.9447,886.4986,887.9348,7215.0
2023-12-28 10:40:00,890.35,894.31,890.35,894.0,10881.0,887.9547,891.9041,887.9547,891.5949,10881.0
2023-12-28 10:50:00,893.57,895.49,893.38,894.69,8950.0,891.1661,893.0809,890.9766,892.283,8950.0
2023-12-28 11:00:00,894.49,894.49,891.24,891.7,8558.0,892.0836,892.0836,888.8423,889.3011,8558.0
2023-12-28 11:10:00,891.59,891.59,888.82,888.82,3354.0,889.1914,889.1914,886.4288,886.4288,3354.0
2023-12-28 11:20:00,889.23,890.27,887.97,888.69,6694.0,886.8377,887.8749,885.5811,886.2992,6694.0
2023-12-28 11:30:00,888.63,889.15,885.1,885.54,4485.0,886.2393,886.7579,882.7188,883.1577,4485.0
2023-12-28 11:40:00,885.92,886.46,882.74,882.74,8893.0,883.5366,884.0752,880.3652,880.3652,8893.0
2023-12-28 11:50:00,882.64,884.81,882.64,884.81,1900.0,880.2655,882.4296,880.2655,882.4296,1900.0
2023-12-28 12:00:00,884.34,885.83,883.56,883.56,12030.0,881.9609,883.4469,881.183,881.183,12030.0
2023-12-28 12:10:00,884.32,884.32,883.01,883.01,2300.0,881.9409,881.9409,880.6345,880.6345,2300.0
2023-12-28 12:20:00,883.38,883.47,882.53,883.17,6327.0,881.0035,881.0932,880.1558,880.794,6327.0
2023-12-28 12:30:00,882.97,883.56,882.0,883.13,7557.0,880.5946,881.183,879.6272,880.7541,7557.0
2023-12-28 12:40:00,883.04,884.14,882.92,883.35,11696.0,880.6644,881.7614,880.5447,880.9736,11696.0
2023-12-28 12:50:00,883.64,883.97,883.02,883.02,1834.0,881.2628,881.5919,880.6444,880.6444,1834.0
2023-12-28 13:00:00,883.6,883.6,881.49,881.82,1446.0,881.2229,881.2229,879.1186,879.4477,1446.0
2023-12-28 13:10:00,881.57,882.89,881.0,882.89,2637.0,879.1983,880.5148,878.6299,880.5148,2637.0
2023-12-28 13:20:00,883.13,883.62,883.05,883.37,1774.0,880.7541,881.2428,880.6744,880.9935,1774.0
2023-12-28 13:30:00,883.35,884.88,882.65,884.4,3761.0,880.9736,882.4994,880.2754,882.0207,3761.0
2023-12-28 13:40:00,884.0,884.63,883.0,883.91,2260.0,881.6218,882.2501,880.6245,881.532,2260.0
2023-12-28 13:50:00,883.66,883.92,882.45,883.41,1633.0,881.2827,881.542,880.076,881.0334,1633.0
2023-12-28 14:00:00,883.23,883.87,883.23,883.87,1151.0,880.8539,881.4922,880.8539,881.4922,1151.0
2023-12-28 14:10:00,883.68,884.0,883.11,883.11,1700.0,881.3027,881.6218,880.7342,880.7342,1700.0
2023-12-28 14:20:00,883.34,884.43,883.28,884.22,865.0,880.9636,882.0506,880.9037,881.8412,865.0
2023-12-28 14:30:00,884.39,885.16,884.28,885.15,5039.0,882.0108,882.7787,881.9011,882.7687,5039.0
2023-12-28 14:40:00,884.67,885.15,884.14,884.71,2482.0,882.29,882.7687,881.7614,882.3299,2482.0
2023-12-28 14:50:00,884.46,885.57,884.43,884.44,11177.0,882.0806,883.1876,882.0506,882.0606,11177.0
2023-12-28 15:00:00,884.48,884.51,884.25,884.5,600.0,882.1005,882.1304,881.8711,882.1205,600.0
2023-12-28 15:10:00,884.04,884.58,883.37,884.23,2089.0,881.6617,882.2002,880.9935,881.8512,2089.0
2023-12-28 15:20:00,884.24,884.57,883.92,883.92,1000.0,881.8612,882.1903,881.542,881.542,1000.0
2023-12-28 15:30:00,884.49,885.25,883.6,883.6,7570.0,882.1105,882.8684,881.2229,881.2229,7570.0
2023-12-28 15:40:00,883.45,884.08,880.86,881.04,11972.0,881.0733,881.7016,878.4903,878.6698,11972.0
2023-12-28 15:50:00,881.69,882.78,881.12,881.78,31709.0,879.318,880.4051,878.7496,879.4078,31709.0
2023-12-29 09:30:00,877.91,880.0,877.15,877.87,10988.0,875.5482,877.6326,874.7902,875.5083,10988.0
2023-12-29 09:40:00,878.0,878.07,875.62,875.62,10229.0,875.6379,875.7078,873.2643,873.2643,10229.0
2023-12-29 09:50:00,876.49,878.96,876.49,878.18,3525.0,874.132,876.5954,874.132,875.8175,3525.0
2023-12-29 10:00:00,879.35,883.34,878.5,880.48,2630.0,876.9843,880.9636,876.1366,878.1113,2630.0
2023-12-29 10:10:00,881.41,881.41,881.41,881.41,100.0,879.0388,879.0388,879.0388,879.0388,100.0
2023-12-29 10:20:00,881.99,882.73,880.88,880.88,8016.0,879.6172,880.3552,878.5102,878.5102,8016.0
2023-12-29 10:30:00,881.05,881.79,880.89,881.37,994.0,878.6797,879.4177,878.5202,878.9989,994.0
2023-12-29 10:40:00,880.95,882.23,880.93,882.11,4170.0,878.58,879.8566,878.5601,879.7369,4170.0
2023-12-29 10:50:00,882.26,882.26,880.0,881.7,1187.0,879.8865,879.8865,877.6326,879.328,1187.0
2023-12-29 11:00:00,880.79,881.39,880.79,880.94,450.0,878.4204,879.0188,878.4204,878.57,450.0
2023-12-29 11:10:00,880.79,881.47,880.45,880.95,1838.0,878.4204,879.0986,878.0814,878.58,1838.0
2023-12-29 11:20:00,880.09,880.59,879.26,879.26,600.0,877.7223,878.221,876.8946,876.8946,600.0
2023-12-29 11:30:00,879.17,879.64,878.0,879.64,3245.0,876.8048,877.2735,875.6379,877.2735,3245.0
2023-12-29 11:40:00,879.79,880.81,879.79,880.22,1230.0,877.4231,878.4404,877.4231,877.852,1230.0
2023-12-29 11:50:00,878.94,879.0,878.38,878.95,1010.0,876.5754,876.6353,876.0169,876.5854,1010.0
2023-12-29 12:00:00,879.17,879.17,877.46,877.46,2205.0,876.8048,876.8048,875.0994,875.0994,2205.0
2023-12-29 12:10:00,877.31,877.31,876.02,876.31,1824.0,874.9498,874.9498,873.6633,873.9525,1824.0
2023-12-29 12:20:00,876.25,876.37,875.77,876.37,3435.0,873.8927,874.0123,873.4139,874.0123,3435.0
2023-12-29 12:30:00,877.62,879.6,877.44,879.6,4991.0,875.259,877.2336,875.0795,877.2336,4991.0
2023-12-29 12:40:00,880.81,880.81,879.03,880.66,1800.0,878.4404,878.4404,876.6652,878.2908,1800.0
2023-12-29 12:50:00,880.66,880.66,879.73,879.73,1600.0,878.2908,878.2908,877.3633,877.3633,1600.0
2023-12-29 13:00:00,879.3,880.11,878.94,878.94,2329.0,876.9344,877.7423,876.5754,876.5754,2329.0
2023-12-29 13:10:00,878.92,878.92,878.83,878.83,300.0,876.5555,876.5555,876.4657,876.4657,300.0
2023-12-29 13:20:00,878.98,879.57,878.38,878.38,1843.0,876.6153,877.2037,876.0169,876.0169,1843.0
2023-12-29 13:30:00,878.91,879.56,878.91,879.38,1999.0,876.5455,877.1937,876.5455,877.0142,1999.0
2023-12-29 13:40:00,879.02,879.02,878.48,878.8,1062.0,876.6552,876.6552,876.1167,876.4358,1062.0
2023-12-29 13:50:00,879.0,879.48,878.0,878.0,1400.0,876.6353,877.114,875.6379,875.6379,1400.0
2023-12-29 14:00:00,878.24,878.24,878.13,878.13,500.0,875.8773,875.8773,875.7676,875.7676,500.0
2023-12-29 14:10:00,877.62,877.62,876.93,876.95,1334.0,875.259,875.259,874.5708,874.5908,1334.0
2023-12-29 14:20:00,877.46,878.75,877.01,878.03,8151.0,875.0994,876.3859,874.6506,875.6679,8151.0
2023-12-29 14:30:00,878.88,878.88,877.08,877.5,1600.0,876.5156,876.5156,874.7204,875.1393,1600.0
2023-12-29 14:40:00,877.38,877.39,875.8,876.4,9321.0,875.0196,875.0296,873.4439,874.0422,9321.0
2023-12-29 14:50:00,876.68,876.77,876.33,876.44,2587.0,874.3215,874.4113,873.9724,874.0821,2587.0
2023-12-29 15:00:00,876.64,877.26,876.51,877.15,3300.0,874.2816,874.8999,874.152,874.7902,3300.0
2023-12-29 15:10:00,877.26,877.96,875.95,876.91,10379.0,874.8999,875.5981,873.5935,874.5509,10379.0
2023-12-29 15:20:00,876.87,876.87,876.61,876.61,400.0,874.511,874.511,874.2517,874.2517,400.0
2023-12-29 15:30:00,876.78,877.22,876.34,876.54,6022.0,874.4212,874.86,873.9824,874.1819,6022.0
2023-12-29 15:40:00,876.74,876.99,875.7,876.67,10052.0,874.3813,874.6307,873.3441,874.3115,10052.0
2023-12-29 15:50:00,876.75,879.75,876.07,878.49,30817.0,874.3913,877.3832,873.7131,876.1266,30817.0
2024-01-02 09:30:00,873.91,893.34,871.39,889.26,37960.0,871.5589,890.9367,869.0457,886.8677,37960.0
2024-01-02 09:40:00,886.68,897.88,886.67,897.88,11456.0,884.2946,895.4645,884.2846,895.4645,11456.0
2024-01-02 09:50:00,896.14,899.8,894.69,899.75,18327.0,893.7291,897.3793,892.283,897.3294,18327.0
2024-01-02 10:00:00,898.86,900.87,896.33,896.61,51540.0,896.4418,898.4464,893.9186,894.1979,51540.0
2024-01-02 10:10:00,896.61,900.01,896.14,898.48,8584.0,894.1979,897.5887,893.7291,896.0628,8584.0
2024-01-02 10:20:00,897.3,900.2,897.3,899.18,9720.0,894.886,897.7782,894.886,896.761,9720.0
2024-01-02 10:30:00,899.23,901.53,898.87,901.53,16669.0,896.8108,899.1046,896.4518,899.1046,16669.0
2024-01-02 10:40:00,901.56,903.46,900.24,903.46,4928.0,899.1346,901.0295,897.8181,901.0295,4928.0
2024-01-02 10:50:00,903.23,905.0,903.06,903.59,7554.0,900.8001,902.5653,900.6305,901.1591,7554.0
2024-01-02 11:00:00,903.21,903.74,902.0,902.78,5244.0,900.7801,901.3087,899.5734,900.3513,5244.0
2024-01-02 11:10:00,902.19,902.84,896.66,896.92,10446.0,899.7629,900.4111,894.2477,894.507,10446.0
2024-01-02 11:20:00,896.89,898.91,895.9,896.52,2757.0,894.4771,896.4917,893.4898,894.1081,2757.0
2024-01-02 11:30:00,895.86,898.75,895.0,896.51,4086.0,893.4499,896.3321,892.5922,894.0981,4086.0
2024-01-02 11:40:00,897.05,900.24,896.41,900.14,3862.0,894.6367,897.8181,893.9984,897.7184,3862.0
2024-01-02 11:50:00,900.46,902.6,900.07,902.05,4752.0,898.0375,900.1718,897.6486,899.6232,4752.0
2024-01-02 12:00:00,901.56,902.44,901.36,901.95,4061.0,899.1346,900.0122,898.9351,899.5235,4061.0
2024-01-02 12:10:00,902.3,902.3,900.15,900.44,1738.0,899.8726,899.8726,897.7284,898.0176,1738.0
2024-01-02 12:20:00,902.04,902.7,901.0,902.7,2862.0,899.6133,900.2715,898.5761,900.2715,2862.0
2024-01-02 12:30:00,901.57,903.0,901.57,902.22,3571.0,899.1445,900.5707,899.1445,899.7928,3571.0
2024-01-02 12:40:00,901.89,902.2,901.4,902.2,1260.0,899.4637,899.7728,898.975,899.7728,1260.0
2024-01-02 12:50:00,902.26,903.26,901.91,903.26,3258.0,899.8327,900.83,899.4836,900.83,3258.0
2024-01-02 13:00:00,902.37,902.37,900.49,901.48,3294.0,899.9424,899.9424,898.0674,899.0548,3294.0
2024-01-02 13:10:00,901.32,901.69,899.9,900.67,2566.0,898.8952,899.2642,897.479,898.247,2566.0
2024-01-02 13:20:00,899.87,900.12,899.64,900.08,1665.0,897.4491,897.6984,897.2197,897.6585,1665.0
2024-01-02 13:30:00,899.41,899.7,898.39,899.7,2034.0,896.9903,897.2796,895.9731,897.2796,2034.0
2024-01-02 13:40:00,900.0,900.97,899.58,900.92,4541.0,897.5788,898.5461,897.1599,898.4963,4541.0
2024-01-02 13:50:00,900.92,900.93,898.35,898.71,2900.0,898.4963,898.5063,895.9332,896.2922,2900.0
2024-01-02 14:00:00,898.88,900.33,898.73,899.2,1296.0,896.4618,897.9079,896.3122,896.7809,1296.0
2024-01-02 14:10:00,898.69,899.56,898.61,899.48,3387.0,896.2723,897.1399,896.1925,897.0602,3387.0
2024-01-02 14:20:00,899.47,901.38,899.26,901.38,4853.0,897.0502,898.955,896.8408,898.955,4853.0
2024-01-02 14:30:00,901.36,902.5,899.99,900.87,4415.0,898.9351,900.072,897.5688,898.4464,4415.0
2024-01-02 14:40:00,900.88,901.68,900.43,900.55,7974.0,898.4564,899.2542,898.0076,898.1273,7974.0
2024-01-02 14:50:00,900.76,901.09,900.45,900.67,4290.0,898.3367,898.6658,898.0275,898.247,4290.0
2024-01-02 15:00:00,900.93,900.93,898.48,899.65,9492.0,898.5063,898.5063,896.0628,897.2297,9492.0
2024-01-02 15:10:00,899.55,900.3,898.93,900.3,14185.0,897.13,897.878,896.5116,897.878,14185.0
2024-01-02 15:20:00,900.1,901.0,899.54,900.06,9460.0,897.6785,898.5761,897.12,897.6386,9460.0
2024-01-02 15:30:00,900.07,901.02,899.46,900.45,9056.0,897.6486,898.596,897.0402,898.0275,9056.0
2024-01-02 15:40:00,900.94,902.63,900.53,902.63,8100.0,898.5162,900.2017,898.1073,900.2017,8100.0
2024-01-02 15:50:00,902.23,905.29,901.97,905.29,77429.0,899.8028,902.8545,899.5435,902.8545,77429.0
2024-01-03 09:30:00,906.8,912.33,901.0,910.46,34101.0,904.3605,909.8756,898.5761,908.0106,34101.0
2024-01-03 09:40:00,908.54,911.83,907.16,911.83,4802.0,906.0958,909.3769,904.7195,909.3769,4802.0
2024-01-03 09:50:00,910.62,911.79,909.62,909.84,4955.0,908.1702,909.337,907.1729,907.3923,4955.0
2024-01-03 10:00:00,909.83,912.13,909.44,911.04,3913.0,907.3823,909.6761,906.9934,908.5891,3913.0
2024-01-03 10:10:00,910.75,912.46,909.47,910.73,6442.0,908.2998,910.0052,907.0233,908.2799,6442.0
2024-01-03 10:20:00,912.8,913.27,911.14,911.6,7495.0,910.3443,910.8131,908.6888,909.1476,7495.0
2024-01-03 10:30:00,911.61,914.44,911.13,914.44,5460.0,909.1575,911.9799,908.6788,911.9799,5460.0
2024-01-03 10:40:00,913.6,915.77,912.78,915.35,13427.0,911.1422,913.3063,910.3244,912.8875,13427.0
2024-01-03 10:50:00,915.23,921.79,915.1,919.94,11456.0,912.7678,919.3101,912.6381,917.4651,11456.0
2024-01-03 11:00:00,920.63,922.1,920.56,920.74,10868.0,918.1533,919.6193,918.0834,918.263,10868.0
2024-01-03 11:10:00,922.26,922.27,918.45,919.43,5316.0,919.7789,919.7888,915.9791,916.9565,5316.0
2024-01-03 11:20:00,918.87,919.58,918.08,918.27,3930.0,916.398,917.1061,915.6101,915.7996,3930.0
2024-01-03 11:30:00,918.31,919.09,916.08,918.24,5332.0,915.8395,916.6174,913.6155,915.7697,5332.0
2024-01-03 11:40:00,917.83,919.26,917.19,918.2,4634.0,915.3608,916.7869,914.7225,915.7298,4634.0
2024-01-03 11:50:00,917.79,919.24,917.4,918.1,2342.0,915.3209,916.767,914.9319,915.6301,2342.0
2024-01-03 12:00:00,918.93,919.89,918.29,918.3,3413.0,916.4578,917.4153,915.8196,915.8295,3413.0
2024-01-03 12:10:00,918.76,918.93,917.81,917.99,1600.0,916.2883,916.4578,915.3408,915.5204,1600.0
2024-01-03 12:20:00,918.31,918.56,917.18,917.93,4980.0,915.8395,916.0888,914.7125,915.4605,4980.0
2024-01-03 12:30:00,918.08,919.43,917.93,919.43,1500.0,915.6101,916.9565,915.4605,916.9565,1500.0
2024-01-03 12:40:00,919.49,919.73,918.19,918.19,3644.0,917.0163,917.2557,915.7198,915.7198,3644.0
2024-01-03 12:50:00,918.37,921.08,918.36,920.99,2828.0,915.8993,918.602,915.8894,918.5123,2828.0
2024-01-03 13:00:00,919.94,921.06,919.9,920.59,14668.0,917.4651,918.5821,917.4252,918.1134,14668.0
2024-01-03 13:10:00,921.0,922.0,920.49,921.55,30967.0,918.5223,919.5196,918.0136,919.0708,30967.0
2024-01-03 13:20:00,921.41,923.16,921.41,922.31,7875.0,918.9312,920.6765,918.9312,919.8287,7875.0
2024-01-03 13:30:00,922.12,922.61,920.47,921.8,4491.0,919.6393,920.1279,917.9937,919.3201,4491.0
2024-01-03 13:40:00,921.5,921.5,918.75,919.18,3914.0,919.0209,919.0209,916.2783,916.7072,3914.0
2024-01-03 13:50:00,919.97,920.31,917.27,917.27,2620.0,917.495,917.8341,914.8023,914.8023,2620.0
2024-01-03 14:00:00,917.72,920.2,917.27,919.34,4163.0,915.2511,917.7244,914.8023,916.8667,4163.0
2024-01-03 14:10:00,920.25,921.31,919.57,920.45,2700.0,917.7743,918.8314,917.0961,917.9737,2700.0
2024-01-03 14:20:00,920.39,923.0,920.39,923.0,3251.0,917.9139,920.5169,917.9139,920.5169,3251.0
2024-01-03 14:30:00,923.08,923.6,921.0,921.01,2800.0,920.5967,921.1153,918.5223,918.5322,2800.0
2024-01-03 14:40:00,921.53,921.69,919.99,919.99,2721.0,919.0508,919.2104,917.515,917.515,2721.0
2024-01-03 14:50:00,919.44,921.01,919.43,919.93,6433.0,916.9665,918.5322,916.9565,917.4551,6433.0
2024-01-03 15:00:00,920.24,920.24,916.3,916.8,5232.0,917.7643,917.7643,913.8349,914.3336,5232.0
2024-01-03 15:10:00,915.85,916.53,914.98,916.13,4494.0,913.3861,914.0643,912.5185,913.6654,4494.0
2024-01-03 15:20:00,915.63,916.04,914.69,916.04,4179.0,913.1667,913.5756,912.2292,913.5756,4179.0
2024-01-03 15:30:00,916.36,916.36,915.47,916.14,6993.0,913.8947,913.8947,913.0071,913.6753,6993.0
2024-01-03 15:40:00,915.75,917.33,914.91,917.33,9484.0,913.2864,914.8621,912.4486,914.8621,9484.0
2024-01-03 15:50:00,917.14,918.87,916.6,917.95,35830.0,914.6726,916.398,914.1341,915.4805,35830.0
2024-01-04 09:30:00,917.78,920.0,914.52,918.89,13363.0,915.3109,917.525,912.0597,916.4179,13363.0
2024-01-04 09:40:00,918.85,918.85,915.87,916.85,708.0,916.378,916.378,913.4061,914.3834,708.0
2024-01-04 09:50:00,917.39,918.44,916.97,917.74,1438.0,914.922,915.9692,914.5031,915.271,1438.0
2024-01-04 10:00:00,916.68,917.62,914.74,915.44,2489.0,914.2139,915.1514,912.2791,912.9772,2489.0
2024-01-04 10:10:00,914.29,916.12,914.29,914.72,1760.0,911.8303,913.6554,911.8303,912.2592,1760.0
2024-01-04 10:20:00,914.95,918.3,914.32,918.3,1913.0,912.4885,915.8295,911.8602,915.8295,1913.0
2024-01-04 10:30:00,916.52,918.44,916.29,918.16,2206.0,914.0543,915.9692,913.8249,915.6899,2206.0
2024-01-04 10:40:00,918.65,919.6,918.13,919.6,923.0,916.1786,917.126,915.66,917.126,923.0
2024-01-04 10:50:00,919.6,920.0,918.93,919.25,5522.0,917.126,917.525,916.4578,916.777,5522.0
2024-01-04 11:00:00,919.35,920.32,919.21,919.47,1864.0,916.8767,917.8441,916.7371,916.9964,1864.0
2024-01-04 11:10:00,919.57,921.0,919.34,921.0,4665.0,917.0961,918.5223,916.8667,918.5223,4665.0
2024-01-04 11:20:00,920.99,921.1,919.48,920.81,1101.0,918.5123,918.622,917.0064,918.3328,1101.0
2024-01-04 11:30:00,921.28,923.27,921.19,922.96,2550.0,918.8015,920.7862,918.7118,920.477,2550.0
2024-01-04 11:40:00,922.97,922.97,921.36,921.9,1501.0,920.487,920.487,918.8813,919.4198,1501.0
2024-01-04 11:50:00,922.4,923.11,922.12,922.38,980.0,919.9185,920.6266,919.6393,919.8986,980.0
2024-01-04 12:00:00,923.02,923.02,921.86,922.25,2047.0,920.5368,920.5368,919.38,919.7689,2047.0
2024-01-04 12:10:00,922.08,922.72,920.93,922.72,2497.0,919.5994,920.2376,918.4525,920.2376,2497.0
2024-01-04 12:20:00,922.07,922.74,921.56,921.8,2615.0,919.5894,920.2576,919.0808,919.3201,2615.0
2024-01-04 12:30:00,921.66,922.94,921.65,922.94,1741.0,919.1805,920.457,919.1705,920.457,1741.0
2024-01-04 12:40:00,922.04,922.95,921.43,922.0,1701.0,919.5595,920.467,918.9511,919.5196,1701.0
2024-01-04 12:50:00,922.0,922.75,921.96,922.75,4224.0,919.5196,920.2676,919.4797,920.2676,4224.0
2024-01-04 13:00:00,922.48,923.98,922.2,923.36,3348.0,919.9983,921.4942,919.719,920.8759,3348.0
2024-01-04 13:10:00,923.36,923.98,923.19,923.75,5921.0,920.8759,921.4942,920.7064,921.2649,5921.0
2024-01-04 13:20:00,924.0,924.23,923.59,923.82,992.0,921.5142,921.7436,921.1053,921.3347,992.0
2024-01-04 13:30:00,924.0,924.3,923.49,923.82,4898.0,921.5142,921.8134,921.0056,921.3347,4898.0
2024-01-04 13:40:00,923.8,924.89,923.24,923.93,2300.0,921.3147,922.4018,920.7562,921.4444,2300.0
2024-01-04 13:50:00,923.61,923.61,922.71,923.26,4681.0,921.1252,921.1252,920.2277,920.7762,4681.0
2024-01-04 14:00:00,922.87,922.87,921.66,922.03,1968.0,920.3872,920.3872,919.1805,919.5495,1968.0
2024-01-04 14:10:00,921.84,921.86,920.78,920.78,900.0,919.36,919.38,918.3029,918.3029,900.0
2024-01-04 14:20:00,920.98,920.98,918.74,919.01,2506.0,918.5023,918.5023,916.2683,916.5376,2506.0
2024-01-04 14:30:00,918.43,919.36,917.97,918.84,1107.0,915.9592,916.8867,915.5004,916.3681,1107.0
2024-01-04 14:40:00,917.59,917.79,917.26,917.35,2264.0,915.1214,915.3209,914.7923,914.8821,2264.0
2024-01-04 14:50:00,918.67,918.67,917.5,917.86,3814.0,916.1985,916.1985,915.0317,915.3907,3814.0
2024-01-04 15:00:00,917.18,917.33,912.8,912.96,30898.0,914.7125,914.8621,910.3443,910.5039,30898.0
2024-01-04 15:10:00,914.35,915.57,912.8,913.01,3650.0,911.8902,913.1069,910.3443,910.5538,3650.0
2024-01-04 15:20:00,912.95,913.23,910.14,910.48,6772.0,910.4939,910.7732,907.6915,908.0306,6772.0
2024-01-04 15:30:00,910.47,912.0,909.21,911.72,8818.0,908.0206,909.5465,906.764,909.2672,8818.0
2024-01-04 15:40:00,911.84,912.32,910.03,910.62,13217.0,909.3869,909.8656,907.5818,908.1702,13217.0
2024-01-04 15:50:00,911.08,913.23,910.94,911.69,35592.0,908.629,910.7732,908.4893,909.2373,35592.0
2024-01-05 09:30:00,905.0,909.95,904.0,907.72,16221.0,902.5653,907.502,901.568,905.278,16221.0
2024-01-05 09:40:00,909.47,911.56,907.71,911.56,6280.0,907.0233,909.1077,905.268,909.1077,6280.0
2024-01-05 09:50:00,912.32,915.51,909.41,914.97,5576.0,909.8656,913.047,906.9634,912.5085,5576.0
2024-01-05 10:00:00,914.92,917.0,911.89,916.58,4640.0,912.4586,914.533,909.4368,914.1142,4640.0
2024-01-05 10:10:00,917.76,917.97,916.17,917.6,6713.0,915.291,915.5004,913.7053,915.1314,6713.0
2024-01-05 10:20:00,918.19,920.17,916.79,916.79,4594.0,915.7198,917.6945,914.3236,914.3236,4594.0
2024-01-05 10:30:00,917.24,918.21,917.15,918.21,5425.0,914.7724,915.7398,914.6826,915.7398,5425.0
2024-01-05 10:40:00,918.41,920.1,917.66,918.57,5896.0,915.9392,917.6247,915.1912,916.0988,5896.0
2024-01-05 10:50:00,919.89,921.31,919.89,920.42,3454.0,917.4153,918.8314,917.4153,917.9438,3454.0
2024-01-05 11:00:00,920.47,920.98,919.01,919.63,2252.0,917.9937,918.5023,916.5376,917.1559,2252.0
2024-01-05 11:10:00,920.51,921.07,919.49,920.51,2795.0,918.0336,918.5921,917.0163,918.0336,2795.0
2024-01-05 11:20:00,920.12,922.71,920.12,920.47,2562.0,917.6446,920.2277,917.6446,917.9937,2562.0
2024-01-05 11:30:00,921.8,921.8,919.45,919.45,1848.0,919.3201,919.3201,916.9764,916.9764,1848.0
2024-01-05 11:40:00,918.69,919.64,917.79,918.33,8534.0,916.2185,917.1659,915.3209,915.8594,8534.0
2024-01-05 11:50:00,919.02,919.08,917.67,917.82,919.0,916.5476,916.6074,915.2012,915.3508,919.0
2024-01-05 12:00:00,917.87,918.57,917.77,917.96,2238.0,915.4007,916.0988,915.301,915.4904,2238.0
2024-01-05 12:10:00,918.78,919.48,917.59,917.59,4418.0,916.3082,917.0064,915.1214,915.1214,4418.0
2024-01-05 12:20:00,916.84,917.86,916.15,917.59,4490.0,914.3735,915.3907,913.6853,915.1214,4490.0
2024-01-05 12:30:00,917.53,918.67,917.32,918.18,3006.0,915.0616,916.1985,914.8522,915.7099,3006.0
2024-01-05 12:40:00,918.85,919.02,918.09,919.02,1467.0,916.378,916.5476,915.6201,916.5476,1467.0
2024-01-05 12:50:00,919.35,919.4,918.34,918.37,1369.0,916.8767,916.9266,915.8694,915.8993,1369.0
2024-01-05 13:00:00,918.89,918.89,916.9,917.23,2100.0,916.4179,916.4179,914.4333,914.7624,2100.0
2024-01-05 13:10:00,917.31,917.79,916.8,917.79,4123.0,914.8422,915.3209,914.3336,915.3209,4123.0
2024-01-05 13:20:00,918.49,919.57,918.49,919.57,700.0,916.019,917.0961,916.019,917.0961,700.0
2024-01-05 13:30:00,919.57,920.35,919.31,919.83,3923.0,917.0961,917.874,916.8368,917.3554,3923.0
2024-01-05 13:40:00,919.55,919.74,918.77,919.16,1556.0,917.0762,917.2657,916.2983,916.6872,1556.0
2024-01-05 13:50:00,918.72,919.38,917.8,919.3,3256.0,916.2484,916.9066,915.3309,916.8268,3256.0
2024-01-05 14:00:00,918.74,919.3,918.56,919.3,726.0,916.2683,916.8268,916.0888,916.8268,726.0
2024-01-05 14:10:00,919.31,919.97,918.48,918.49,1993.0,916.8368,917.495,916.009,916.019,1993.0
2024-01-05 14:20:00,918.34,918.34,917.77,917.77,996.0,915.8694,915.8694,915.301,915.301,996.0
2024-01-05 14:30:00,917.87,918.45,917.03,917.14,5065.0,915.4007,915.9791,914.5629,914.6726,5065.0
2024-01-05 14:40:00,916.64,916.64,914.27,915.01,3889.0,914.174,914.174,911.8104,912.5484,3889.0
2024-01-05 14:50:00,914.18,914.18,912.0,913.24,2667.0,911.7206,911.7206,909.5465,910.7831,2667.0
2024-01-05 15:00:00,913.47,913.59,912.17,913.0,4594.0,911.0125,911.1322,909.716,910.5438,4594.0
2024-01-05 15:10:00,912.95,914.63,912.78,914.36,2163.0,910.4939,912.1694,910.3244,911.9001,2163.0
2024-01-05 15:20:00,914.35,914.99,913.83,914.69,3832.0,911.8902,912.5284,911.3716,912.2292,3832.0
2024-01-05 15:30:00,915.06,915.24,913.43,913.66,6221.0,912.5982,912.7778,910.9726,911.202,6221.0
2024-01-05 15:40:00,914.01,916.41,914.0,914.8,3864.0,911.5511,913.9446,911.5411,912.3389,3864.0
2024-01-05 15:50:00,915.87,916.23,913.08,913.17,20643.0,913.4061,913.7651,910.6236,910.7133,20643.0
2024-01-08 09:30:00,890.0,895.0,881.01,891.01,37947.0,887.6057,892.5922,878.6398,888.6129,37947.0
2024-01-08 09:40:00,894.48,895.87,884.7,885.13,36932.0,892.0736,893.4599,882.3199,882.7488,36932.0
2024-01-08 09:50:00,887.14,890.16,885.4,888.93,6965.0,884.7534,887.7652,883.018,886.5385,6965.0
2024-01-08 10:00:00,889.48,889.48,882.52,884.04,14495.0,887.0871,887.0871,880.1458,881.6617,14495.0
2024-01-08 10:10:00,884.11,885.46,882.23,884.76,7353.0,881.7315,883.0779,879.8566,882.3798,7353.0
2024-01-08 10:20:00,885.21,890.94,884.07,890.7,6663.0,882.8285,888.5431,881.6916,888.3038,6663.0
2024-01-08 10:30:00,890.07,891.55,889.52,890.94,3860.0,887.6755,889.1515,887.127,888.5431,3860.0
2024-01-08 10:40:00,890.92,890.92,889.27,890.08,2000.0,888.5232,888.5232,886.8776,887.6854,2000.0
2024-01-08 10:50:00,890.17,890.57,887.43,887.43,3400.0,887.7752,888.1741,885.0426,885.0426,3400.0
2024-01-08 11:00:00,888.31,888.31,885.13,886.17,3417.0,885.9202,885.9202,882.7488,883.786,3417.0
2024-01-08 11:10:00,887.4,888.34,886.91,888.0,3572.0,885.0127,885.9501,884.524,885.611,3572.0
2024-01-08 11:20:00,888.21,888.21,885.15,886.54,4927.0,885.8205,885.8205,882.7687,884.155,4927.0
2024-01-08 11:30:00,887.33,888.47,886.42,887.63,3000.0,884.9428,886.0798,884.0353,885.242,3000.0
2024-01-08 11:40:00,887.36,888.37,885.14,885.5,3619.0,884.9728,885.98,882.7587,883.1178,3619.0
2024-01-08 11:50:00,885.21,885.91,883.96,885.08,5802.0,882.8285,883.5267,881.5819,882.6989,5802.0
2024-01-08 12:00:00,885.95,888.88,885.95,888.88,2400.0,883.5666,886.4887,883.5666,886.4887,2400.0
2024-01-08 12:10:00,888.84,890.12,888.45,889.41,2532.0,886.4488,887.7253,886.0598,887.0172,2532.0
2024-01-08 12:20:00,888.75,889.43,888.19,888.19,832.0,886.359,887.0372,885.8005,885.8005,832.0
2024-01-08 12:30:00,889.33,889.33,887.53,889.07,3863.0,886.9375,886.9375,885.1423,886.6782,3863.0
2024-01-08 12:40:00,888.78,889.59,888.37,889.38,3815.0,886.3889,887.1968,885.98,886.9873,3815.0
2024-01-08 12:50:00,889.76,892.86,889.28,891.01,4448.0,887.3663,890.458,886.8876,888.6129,4448.0
2024-01-08 13:00:00,891.11,893.13,891.11,891.86,2363.0,888.7127,890.7272,888.7127,889.4607,2363.0
2024-01-08 13:10:00,891.07,891.54,890.37,890.76,2251.0,888.6728,889.1415,887.9747,888.3636,2251.0
2024-01-08 13:20:00,890.51,891.4,889.41,890.33,4215.0,888.1143,889.0019,887.0172,887.9348,4215.0
2024-01-08 13:30:00,889.71,891.08,889.46,891.08,2600.0,887.3164,888.6828,887.0671,888.6828,2600.0
2024-01-08 13:40:00,891.32,892.76,890.66,892.62,3580.0,888.9221,890.3582,888.2639,890.2186,3580.0
2024-01-08 13:50:00,892.22,893.14,891.48,892.8,2024.0,889.8197,890.7372,889.0817,890.3981,2024.0
2024-01-08 14:00:00,892.99,893.59,892.71,893.11,1252.0,890.5876,891.186,890.3084,890.7073,1252.0
2024-01-08 14:10:00,893.67,894.76,893.47,893.47,1820.0,891.2658,892.3529,891.0663,891.0663,1820.0
2024-01-08 14:20:00,893.93,895.77,893.61,895.77,2403.0,891.5251,893.3601,891.206,893.3601,2403.0
2024-01-08 14:30:00,895.97,896.71,894.78,895.33,6706.0,893.5596,894.2976,892.3728,892.9213,6706.0
2024-01-08 14:40:00,895.2,896.37,894.51,896.37,2143.0,892.7917,893.9585,892.1035,893.9585,2143.0
2024-01-08 14:50:00,895.92,897.61,895.92,897.18,2228.0,893.5097,895.1952,893.5097,894.7663,2228.0
2024-01-08 15:00:00,897.62,898.48,897.24,898.18,2621.0,895.2052,896.0628,894.8262,895.7637,2621.0
2024-01-08 15:10:00,898.88,899.53,896.5,899.33,7156.0,896.4618,897.11,894.0882,896.9106,7156.0
2024-01-08 15:20:00,899.25,899.54,898.08,898.34,5550.0,896.8308,897.12,895.6639,895.9232,5550.0
2024-01-08 15:30:00,898.56,900.35,897.37,900.01,10958.0,896.1426,897.9278,894.9558,897.5887,10958.0
2024-01-08 15:40:00,900.01,901.24,899.3,900.42,12383.0,897.5887,898.8154,896.8806,897.9976,12383.0
2024-01-08 15:50:00,900.86,903.6,899.75,902.13,29175.0,898.4364,901.1691,897.3294,899.703,29175.0
2024-01-09 09:30:00,895.37,895.5,891.17,895.32,12378.0,892.9612,893.0909,888.7725,892.9113,12378.0
2024-01-09 09:40:00,895.36,898.98,894.71,895.05,4092.0,892.9512,896.5615,892.303,892.6421,4092.0
2024-01-09 09:50:00,896.36,896.36,892.13,894.43,4107.0,893.9486,893.9486,889.7299,892.0237,4107.0
2024-01-09 10:00:00,895.83,896.5,892.13,893.52,5294.0,893.42,894.0882,889.7299,891.1162,5294.0
2024-01-09 10:10:00,893.6,896.52,893.57,894.85,3184.0,891.196,894.1081,891.1661,892.4426,3184.0
2024-01-09 10:20:00,894.81,895.91,893.62,894.35,4256.0,892.4027,893.4998,891.2159,891.944,4256.0
2024-01-09 10:30:00,894.51,894.69,891.72,891.72,2524.0,892.1035,892.283,889.321,889.321,2524.0
2024-01-09 10:40:00,892.55,892.55,890.0,890.46,5819.0,890.1488,890.1488,887.6057,888.0644,5819.0
2024-01-09 10:50:00,891.08,891.8,888.82,890.4,29177.0,888.6828,889.4008,886.4288,888.0046,29177.0
2024-01-09 11:00:00,891.15,894.52,890.55,893.86,3400.0,888.7526,892.1135,888.1542,891.4553,3400.0
2024-01-09 11:10:00,893.41,894.56,893.41,894.56,1400.0,891.0065,892.1534,891.0065,892.1534,1400.0
2024-01-09 11:20:00,894.25,894.91,892.73,893.56,3952.0,891.8442,892.5025,890.3283,891.1561,3952.0
2024-01-09 11:30:00,892.18,893.4,891.42,892.55,2700.0,889.7798,890.9965,889.0218,890.1488,2700.0
2024-01-09 11:40:00,891.78,892.97,890.9,892.92,4251.0,889.3809,890.5677,888.5032,890.5178,4251.0
2024-01-09 11:50:00,892.46,893.55,891.89,893.54,6231.0,890.059,891.1461,889.4906,891.1361,6231.0
2024-01-09 12:00:00,893.82,896.06,893.58,896.06,2387.0,891.4154,893.6494,891.176,893.6494,2387.0
2024-01-09 12:10:00,895.59,897.42,895.59,896.95,1400.0,893.1806,895.0057,893.1806,894.537,1400.0
2024-01-09 12:20:00,896.95,896.96,896.12,896.21,1487.0,894.537,894.5469,893.7092,893.799,1487.0
2024-01-09 12:30:00,896.04,896.04,893.92,893.92,900.0,893.6294,893.6294,891.5151,891.5151,900.0
2024-01-09 12:40:00,894.67,896.14,894.4,895.5,2368.0,892.2631,893.7291,891.9938,893.0909,2368.0
2024-01-09 12:50:00,895.03,895.25,894.25,895.25,1139.0,892.6221,892.8415,891.8442,892.8415,1139.0
2024-01-09 13:00:00,894.82,894.85,894.45,894.54,5193.0,892.4127,892.4426,892.0437,892.1334,5193.0
2024-01-09 13:10:00,894.54,895.55,894.54,894.78,1413.0,892.1334,893.1407,892.1334,892.3728,1413.0
2024-01-09 13:20:00,894.92,894.92,893.3,893.31,1844.0,892.5124,892.5124,890.8968,890.9068,1844.0
2024-01-09 13:30:00,893.07,893.7,892.63,892.63,1001.0,890.6674,891.2957,890.2286,890.2286,1001.0
2024-01-09 13:40:00,892.63,894.06,892.43,893.29,2205.0,890.2286,891.6547,890.0291,890.8868,2205.0
2024-01-09 13:50:00,893.18,894.75,893.18,894.66,1355.0,890.7771,892.3429,890.7771,892.2531,1355.0
2024-01-09 14:00:00,894.32,895.32,894.08,895.26,2334.0,891.914,892.9113,891.6747,892.8515,2334.0
2024-01-09 14:10:00,895.51,896.18,895.51,896.04,900.0,893.1008,893.769,893.1008,893.6294,900.0
2024-01-09 14:20:00,896.38,897.09,896.04,896.58,2203.0,893.9685,894.6766,893.6294,894.168,2203.0
2024-01-09 14:30:00,897.0,897.88,897.0,897.57,1415.0,894.5868,895.4645,894.5868,895.1553,1415.0
2024-01-09 14:40:00,897.72,898.31,897.31,897.46,1853.0,895.3049,895.8933,894.896,895.0456,1853.0
2024-01-09 14:50:00,897.69,898.47,897.06,898.23,3008.0,895.275,896.0529,894.6467,895.8135,3008.0
2024-01-09 15:00:00,897.93,899.61,897.92,898.1,2026.0,895.5143,897.1898,895.5044,895.6839,2026.0
2024-01-09 15:10:00,899.17,899.24,899.0,899.02,1195.0,896.751,896.8208,896.5814,896.6014,1195.0
2024-01-09 15:20:00,898.92,900.67,898.92,900.42,10175.0,896.5017,898.247,896.5017,897.9976,10175.0
2024-01-09 15:30:00,901.57,902.26,900.85,901.55,2985.0,899.1445,899.8327,898.4265,899.1246,2985.0
2024-01-09 15:40:00,902.09,902.79,900.13,900.35,11539.0,899.6631,900.3613,897.7084,897.9278,11539.0
2024-01-09 15:50:00,900.33,903.28,900.09,902.27,38633.0,897.9079,900.8499,897.6685,899.8427,38633.0
2024-01-10 09:30:00,895.65,900.98,895.22,897.5,13841.0,893.2405,898.5561,892.8116,895.0855,13841.0
2024-01-10 09:40:00,899.31,900.85,898.06,900.58,2096.0,896.8906,898.4265,895.644,898.1572,2096.0
2024-01-10 09:50:00,900.58,901.19,899.03,901.19,2434.0,898.1572,898.7656,896.6114,898.7656,2434.0
2024-01-10 10:00:00,900.0,900.37,898.11,900.37,2488.0,897.5788,897.9478,895.6938,897.9478,2488.0
2024-01-10 10:10:00,899.95,900.2,898.68,899.63,3927.0,897.5289,897.7782,896.2623,897.2098,3927.0
2024-01-10 10:20:00,899.79,902.52,899.32,902.13,1434.0,897.3693,900.092,896.9006,899.703,1434.0
2024-01-10 10:30:00,901.0,901.44,899.51,899.81,3201.0,898.5761,899.0149,897.0901,897.3893,3201.0
2024-01-10 10:40:00,899.75,900.22,898.01,898.01,4401.0,897.3294,897.7982,895.5941,895.5941,4401.0
2024-01-10 10:50:00,897.8,898.24,894.73,897.33,3736.0,895.3847,895.8235,892.3229,894.9159,3736.0
2024-01-10 11:00:00,897.23,897.23,894.62,896.23,18387.0,894.8162,894.8162,892.2132,893.8189,18387.0
2024-01-10 11:10:00,895.22,897.29,894.84,897.29,3519.0,892.8116,894.8761,892.4326,894.8761,3519.0
2024-01-10 11:20:00,897.31,897.31,896.26,896.47,920.0,894.896,894.896,893.8488,894.0583,920.0
2024-01-10 11:30:00,896.47,896.48,895.15,895.16,1838.0,894.0583,894.0682,892.7418,892.7518,1838.0
2024-01-10 11:40:00,895.37,896.74,895.36,895.56,1869.0,892.9612,894.3275,892.9512,893.1507,1869.0
2024-01-10 11:50:00,895.71,895.99,895.7,895.98,400.0,893.3003,893.5795,893.2903,893.5696,400.0
2024-01-10 12:00:00,896.4,897.15,896.4,897.15,915.0,893.9884,894.7364,893.9884,894.7364,915.0
2024-01-10 12:10:00,896.53,898.04,895.91,898.04,2200.0,894.1181,895.624,893.4998,895.624,2200.0
2024-01-10 12:20:00,896.75,898.94,896.51,898.94,3376.0,894.3375,896.5216,894.0981,896.5216,3376.0
2024-01-10 12:30:00,898.5,899.93,898.5,899.93,1250.0,896.0828,897.5089,896.0828,897.5089,1250.0
2024-01-10 12:40:00,899.34,899.35,898.51,898.69,1292.0,896.9205,896.9305,896.0928,896.2723,1292.0
2024-01-10 12:50:00,898.69,900.18,898.68,900.0,825.0,896.2723,897.7583,896.2623,897.5788,825.0
2024-01-10 13:00:00,900.0,901.86,898.96,900.19,2389.0,897.5788,899.4338,896.5416,897.7682,2389.0
2024-01-10 13:10:00,899.89,901.62,899.68,901.61,2343.0,897.4691,899.1944,897.2596,899.1844,2343.0
2024-01-10 13:20:00,900.42,901.03,899.91,901.03,847.0,897.9976,898.606,897.489,898.606,847.0
2024-01-10 13:30:00,901.04,901.63,901.04,901.6,900.0,898.616,899.2044,898.616,899.1745,900.0
2024-01-10 13:40:00,901.6,901.6,901.6,901.6,0.0,899.1745,899.1745,899.1745,899.1745,0.0
2024-01-10 13:50:00,901.39,901.74,901.39,901.74,400.0,898.965,899.3141,898.965,899.3141,400.0
2024-01-10 14:00:00,902.16,902.62,901.17,901.18,2657.0,899.7329,900.1917,898.7456,898.7556,2657.0
2024-01-10 14:10:00,901.33,902.93,901.33,902.83,2917.0,898.9052,900.5009,898.9052,900.4011,2917.0
2024-01-10 14:20:00,902.29,903.04,901.16,902.24,1451.0,899.8626,900.6106,898.7356,899.8127,1451.0
2024-01-10 14:30:00,902.09,903.22,902.09,902.86,927.0,899.6631,900.7901,899.6631,900.4311,927.0
2024-01-10 14:40:00,903.06,905.59,903.06,905.11,1802.0,900.6305,903.1537,900.6305,902.675,1802.0
2024-01-10 14:50:00,905.11,906.53,904.78,906.26,2786.0,902.675,904.0912,902.3459,903.8219,2786.0
2024-01-10 15:00:00,905.29,905.76,904.71,905.03,800.0,902.8545,903.3233,902.2761,902.5952,800.0
2024-01-10 15:10:00,905.04,905.98,905.04,905.98,1150.0,902.6052,903.5427,902.6052,903.5427,1150.0
2024-01-10 15:20:00,905.77,906.71,904.57,906.31,3301.0,903.3332,904.2707,902.1365,903.8718,3301.0
2024-01-10 15:30:00,907.04,907.04,905.5,906.0,2000.0,904.5998,904.5998,903.064,903.5626,2000.0
2024-01-10 15:40:00,905.55,905.95,904.87,905.9,4583.0,903.1138,903.5128,902.4357,903.4629,4583.0
2024-01-10 15:50:00,905.41,907.22,905.41,905.93,33465.0,902.9742,904.7793,902.9742,903.4928,33465.0
2024-01-11 09:30:00,902.92,903.0,899.07,899.07,6320.0,900.4909,900.5707,896.6513,896.6513,6320.0
2024-01-11 09:40:00,900.79,907.08,900.79,903.8,4972.0,898.3666,904.6397,898.3666,901.3685,4972.0
2024-01-11 09:50:00,903.7,909.94,903.7,909.94,7085.0,901.2688,907.492,901.2688,907.492,7085.0
2024-01-11 10:00:00,909.96,910.87,909.02,909.63,4358.0,907.512,908.4195,906.5745,907.1829,4358.0
2024-01-11 10:10:00,909.77,911.15,909.58,910.6,3457.0,907.3225,908.6988,907.133,908.1502,3457.0
2024-01-11 10:20:00,909.98,914.59,909.7,914.59,3221.0,907.5319,912.1295,907.2527,912.1295,3221.0
2024-01-11 10:30:00,911.98,915.54,911.98,914.76,8205.0,909.5265,913.077,909.5265,912.2991,8205.0
2024-01-11 10:40:00,914.76,914.9,911.03,911.98,6495.0,912.2991,912.4387,908.5791,909.5265,6495.0
2024-01-11 10:50:00,912.26,912.96,910.22,912.96,2308.0,909.8058,910.5039,907.7713,910.5039,2308.0
2024-01-11 11:00:00,912.46,913.04,910.22,910.22,3235.0,910.0052,910.5837,907.7713,907.7713,3235.0
2024-01-11 11:10:00,909.66,911.23,909.44,910.2,2338.0,907.2128,908.7785,906.9934,907.7513,2338.0
2024-01-11 11:20:00,910.82,912.62,910.12,911.13,4775.0,908.3697,910.1648,907.6715,908.6788,4775.0
2024-01-11 11:30:00,911.91,911.91,909.49,910.41,2600.0,909.4567,909.4567,907.0432,907.9608,2600.0
2024-01-11 11:40:00,910.32,910.54,908.53,909.52,2025.0,907.871,908.0904,906.0858,907.0731,2025.0
2024-01-11 11:50:00,910.34,910.34,908.4,910.0,2933.0,907.8909,907.8909,905.9562,907.5519,2933.0
2024-01-11 12:00:00,909.68,909.72,908.58,909.61,3305.0,907.2327,907.2726,906.1357,907.1629,3305.0
2024-01-11 12:10:00,909.28,910.98,909.28,909.44,2025.0,906.8338,908.5292,906.8338,906.9934,2025.0
2024-01-11 12:20:00,909.44,909.6,908.78,908.93,2839.0,906.9934,907.1529,906.3351,906.4847,2839.0
2024-01-11 12:30:00,908.7,910.24,908.7,910.24,1510.0,906.2554,907.7912,906.2554,907.7912,1510.0
2024-01-11 12:40:00,909.98,910.79,908.82,909.55,10625.0,907.5319,908.3397,906.375,907.1031,10625.0
2024-01-11 12:50:00,908.93,911.35,908.92,911.35,2600.0,906.4847,908.8982,906.4748,908.8982,2600.0
2024-01-11 13:00:00,910.78,912.16,910.78,911.2,1752.0,908.3298,909.706,908.3298,908.7486,1752.0
2024-01-11 13:10:00,911.99,911.99,911.27,911.71,2323.0,909.5365,909.5365,908.8184,909.2573,2323.0
2024-01-11 13:20:00,912.14,912.61,911.72,911.72,1900.0,909.6861,910.1548,909.2672,909.2672,1900.0
2024-01-11 13:30:00,911.85,912.44,911.32,911.82,1035.0,909.3969,909.9853,908.8683,909.367,1035.0
2024-01-11 13:40:00,911.79,912.69,911.72,911.73,400.0,909.337,910.2346,909.2672,909.2772,400.0
2024-01-11 13:50:00,912.68,914.47,912.68,914.46,2746.0,910.2246,912.0098,910.2246,911.9999,2746.0
2024-01-11 14:00:00,914.47,915.0,913.57,913.58,1360.0,912.0098,912.5384,911.1123,911.1222,1360.0
2024-01-11 14:10:00,914.51,914.51,913.55,914.04,495.0,912.0497,912.0497,911.0923,911.581,495.0
2024-01-11 14:20:00,914.13,914.58,913.37,913.79,600.0,911.6707,912.1195,910.9128,911.3317,600.0
2024-01-11 14:30:00,914.41,915.53,914.4,915.12,1410.0,911.95,913.067,911.94,912.6581,1410.0
2024-01-11 14:40:00,914.81,915.5,914.71,914.88,1891.0,912.3489,913.0371,912.2492,912.4187,1891.0
2024-01-11 14:50:00,914.76,915.37,914.55,915.23,2564.0,912.2991,912.9074,912.0896,912.7678,2564.0
2024-01-11 15:00:00,915.2,915.83,914.73,915.83,1200.0,912.7379,913.3662,912.2691,913.3662,1200.0
2024-01-11 15:10:00,915.2,916.1,914.59,915.4,4038.0,912.7379,913.6354,912.1295,912.9373,4038.0
2024-01-11 15:20:00,915.7,916.18,914.65,915.08,10372.0,913.2365,913.7152,912.1893,912.6182,10372.0
2024-01-11 15:30:00,915.04,915.07,914.1,914.79,8481.0,912.5783,912.6082,911.6408,912.329,8481.0
2024-01-11 15:40:00,914.5,914.7,913.66,914.63,12323.0,912.0398,912.2392,911.202,912.1694,12323.0
2024-01-11 15:50:00,914.34,916.92,913.36,916.23,37816.0,911.8802,914.4532,910.9028,913.7651,37816.0
2024-01-12 09:30:00,923.61,934.0,921.0,930.4,40685.0,921.1252,931.4873,918.5223,927.897,40685.0
2024-01-12 09:40:00,932.99,933.25,930.0,931.62,10495.0,930.48,930.7393,927.4981,929.1137,10495.0
2024-01-12 09:50:00,932.24,933.63,928.98,929.55,11009.0,929.732,931.1183,926.4808,927.0493,11009.0
2024-01-12 10:00:00,930.09,934.0,930.09,930.15,4791.0,927.5878,931.4873,927.5878,927.6476,4791.0
2024-01-12 10:10:00,930.93,931.0,929.02,930.62,4000.0,928.4255,928.4954,926.5207,928.1164,4000.0
2024-01-12 10:20:00,930.87,931.49,928.62,931.25,3419.0,928.3657,928.984,926.1218,928.7447,3419.0
2024-01-12 10:30:00,931.2,934.16,930.82,934.06,10251.0,928.6948,931.6469,928.3158,931.5471,10251.0
2024-01-12 10:40:00,934.08,935.37,933.64,934.2,4556.0,931.5671,932.8536,931.1283,931.6868,4556.0
2024-01-12 10:50:00,934.42,935.31,934.41,935.02,4855.0,931.9062,932.7938,931.8962,932.5045,4855.0
2024-01-12 11:00:00,934.64,934.86,932.25,933.11,2509.0,932.1256,932.345,929.742,930.5997,2509.0
2024-01-12 11:10:00,932.81,932.81,931.07,931.61,2400.0,930.3005,930.3005,928.5652,929.1037,2400.0
2024-01-12 11:20:00,931.61,931.85,930.97,931.4,3770.0,929.1037,929.3431,928.4654,928.8943,3770.0
2024-01-12 11:30:00,931.83,933.09,931.83,932.79,10909.0,929.3231,930.5797,929.3231,930.2805,10909.0
2024-01-12 11:40:00,932.75,933.36,932.41,932.78,4242.0,930.2407,930.849,929.9016,930.2706,4242.0
2024-01-12 11:50:00,932.69,932.96,931.94,932.11,5876.0,930.1808,930.4501,929.4328,929.6024,5876.0
2024-01-12 12:00:00,931.85,931.85,930.26,930.26,3385.0,929.3431,929.3431,927.7574,927.7574,3385.0
2024-01-12 12:10:00,930.09,930.97,929.04,929.87,8441.0,927.5878,928.4654,926.5406,927.3684,8441.0
2024-01-12 12:20:00,929.86,929.86,927.75,929.21,12732.0,927.3584,927.3584,925.2541,926.7102,12732.0
2024-01-12 12:30:00,929.41,930.23,928.73,930.23,4829.0,926.9096,927.7274,926.2315,927.7274,4829.0
2024-01-12 12:40:00,930.68,930.93,929.41,929.81,7564.0,928.1762,928.4255,926.9096,927.3086,7564.0
2024-01-12 12:50:00,930.22,930.22,929.86,929.86,400.0,927.7175,927.7175,927.3584,927.3584,400.0
2024-01-12 13:00:00,929.01,930.11,929.0,929.5,2100.0,926.5107,927.6078,926.5007,926.9994,2100.0
2024-01-12 13:10:00,930.03,930.67,929.61,930.67,1106.0,927.528,928.1662,927.1091,928.1662,1106.0
2024-01-12 13:20:00,930.42,930.53,929.78,930.0,1699.0,927.9169,928.0266,927.2786,927.4981,1699.0
2024-01-12 13:30:00,930.35,930.41,928.6,929.23,13899.0,927.8471,927.9069,926.1018,926.7301,13899.0
2024-01-12 13:40:00,929.09,929.17,928.73,929.17,1851.0,926.5905,926.6703,926.2315,926.6703,1851.0
2024-01-12 13:50:00,929.34,929.94,929.05,929.94,3416.0,926.8398,927.4382,926.5506,927.4382,3416.0
2024-01-12 14:00:00,929.69,930.24,929.68,930.0,610.0,927.1889,927.7374,927.1789,927.4981,610.0
2024-01-12 14:10:00,930.27,931.07,930.2,931.07,1946.0,927.7673,928.5652,927.6975,928.5652,1946.0
2024-01-12 14:20:00,931.16,931.82,930.77,930.88,4248.0,928.6549,929.3132,928.266,928.3757,4248.0
2024-01-12 14:30:00,930.6,930.6,929.66,930.0,1901.0,928.0964,928.0964,927.159,927.4981,1901.0
2024-01-12 14:40:00,930.07,930.07,929.37,930.0,1355.0,927.5679,927.5679,926.8697,927.4981,1355.0
2024-01-12 14:50:00,930.3,930.3,929.7,929.75,850.0,927.7972,927.7972,927.1989,927.2487,850.0
2024-01-12 15:00:00,929.46,930.0,929.09,929.09,4844.0,926.9595,927.4981,926.5905,926.5905,4844.0
2024-01-12 15:10:00,929.55,930.01,929.26,929.59,3574.0,927.0493,927.508,926.76,927.0892,3574.0
2024-01-12 15:20:00,929.74,929.96,929.37,929.61,3535.0,927.2388,927.4582,926.8697,927.1091,3535.0
2024-01-12 15:30:00,930.07,931.19,930.02,931.02,2431.0,927.5679,928.6849,927.518,928.5153,2431.0
2024-01-12 15:40:00,930.93,932.28,930.93,932.28,3125.0,928.4255,929.7719,928.4255,929.7719,3125.0
2024-01-12 15:50:00,932.32,934.06,931.61,933.51,26060.0,929.8118,931.5471,929.1037,930.9986,26060.0
2024-01-16 09:30:00,931.21,934.0,930.05,934.0,9457.0,928.7048,931.4873,927.5479,931.4873,9457.0
2024-01-16 09:40:00,934.05,937.48,932.75,937.3,6437.0,931.5372,934.9579,930.2407,934.7784,6437.0
2024-01-16 09:50:00,936.51,936.51,933.11,935.48,5166.0,933.9905,933.9905,930.5997,932.9633,5166.0
2024-01-16 10:00:00,935.47,935.95,934.37,935.37,5530.0,932.9533,933.432,931.8563,932.8536,5530.0
2024-01-16 10:10:00,935.49,935.96,931.83,931.92,11703.0,932.9733,933.442,929.3231,929.4129,11703.0
2024-01-16 10:20:00,931.93,932.43,930.89,932.09,4639.0,929.4229,929.9215,928.3857,929.5824,4639.0
2024-01-16 10:30:00,931.8,932.24,930.29,931.93,21650.0,929.2932,929.732,927.7873,929.4229,21650.0
2024-01-16 10:40:00,932.42,932.5,931.44,932.0,1657.0,929.9115,929.9913,928.9342,929.4927,1657.0
2024-01-16 10:50:00,931.66,933.0,931.23,933.0,6853.0,929.1536,930.49,928.7247,930.49,6853.0
2024-01-16 11:00:00,933.03,933.79,932.07,932.07,9323.0,930.5199,931.2779,929.5625,929.5625,9323.0
2024-01-16 11:10:00,932.11,933.44,931.67,932.91,4707.0,929.6024,930.9288,929.1636,930.4002,4707.0
2024-01-16 11:20:00,933.46,935.56,933.36,935.56,4235.0,930.9487,933.0431,930.849,933.0431,4235.0
2024-01-16 11:30:00,936.08,936.4,935.74,936.0,8900.0,933.5617,933.8808,933.2226,933.4819,8900.0
2024-01-16 11:40:00,936.07,936.07,935.39,935.85,3414.0,933.5517,933.5517,932.8736,933.3323,3414.0
2024-01-16 11:50:00,935.85,936.16,935.39,935.93,3200.0,933.3323,933.6415,932.8736,933.4121,3200.0
2024-01-16 12:00:00,936.15,936.15,934.02,934.02,6024.0,933.6315,933.6315,931.5072,931.5072,6024.0
2024-01-16 12:10:00,932.73,933.22,931.87,932.19,2958.0,930.2207,930.7094,929.363,929.6822,2958.0
2024-01-16 12:20:00,932.39,932.87,931.5,931.89,2560.0,929.8816,930.3603,928.994,929.383,2560.0
2024-01-16 12:30:00,931.97,932.21,930.99,931.52,4530.0,929.4628,929.7021,928.4854,929.014,4530.0
2024-01-16 12:40:00,931.08,931.51,929.56,930.18,7072.0,928.5751,929.004,927.0592,927.6776,7072.0
2024-01-16 12:50:00,930.35,930.92,929.37,929.74,2800.0,927.8471,928.4156,926.8697,927.2388,2800.0
2024-01-16 13:00:00,929.37,931.11,929.12,930.61,16881.0,926.8697,928.6051,926.6204,928.1064,16881.0
2024-01-16 13:10:00,930.61,932.0,930.2,932.0,16468.0,928.1064,929.4927,927.6975,929.4927,16468.0
2024-01-16 13:20:00,931.7,932.78,931.7,932.78,4900.0,929.1935,930.2706,929.1935,930.2706,4900.0
2024-01-16 13:30:00,933.08,933.67,930.87,931.79,7191.0,930.5698,931.1582,928.3657,929.2832,7191.0
2024-01-16 13:40:00,932.09,932.09,931.14,931.29,2658.0,929.5824,929.5824,928.635,928.7846,2658.0
2024-01-16 13:50:00,931.45,932.11,931.2,931.94,17326.0,928.9442,929.6024,928.6948,929.4328,17326.0
2024-01-16 14:00:00,932.04,932.27,930.98,931.55,17651.0,929.5326,929.7619,928.4754,929.0439,17651.0
2024-01-16 14:10:00,931.61,931.76,929.44,929.99,9253.0,929.1037,929.2533,926.9396,927.4881,9253.0
2024-01-16 14:20:00,930.0,930.95,929.7,930.88,5843.0,927.4981,928.4455,927.1989,928.3757,5843.0
2024-01-16 14:30:00,930.91,931.57,930.1,931.57,13786.0,928.4056,929.0638,927.5978,929.0638,13786.0
2024-01-16 14:40:00,931.59,933.27,931.55,933.17,4858.0,929.0838,930.7593,929.0439,930.6595,4858.0
2024-01-16 14:50:00,932.98,934.13,932.6,934.07,3517.0,930.47,931.6169,930.0911,931.5571,3517.0
2024-01-16 15:00:00,934.17,935.62,934.07,935.49,10889.0,931.6568,933.1029,931.5571,932.9733,10889.0
2024-01-16 15:10:00,935.54,935.99,934.84,935.2,3932.0,933.0231,933.4719,932.325,932.6841,3932.0
2024-01-16 15:20:00,935.17,935.73,934.46,934.81,6661.0,932.6541,933.2126,931.9461,932.2951,6661.0
2024-01-16 15:30:00,934.82,935.45,934.3,935.45,7688.0,932.3051,932.9334,931.7865,932.9334,7688.0
2024-01-16 15:40:00,935.29,935.65,934.85,935.01,12246.0,932.7738,933.1329,932.335,932.4946,12246.0
2024-01-16 15:50:00,935.18,937.48,934.13,937.0,30977.0,932.6641,934.9579,931.6169,934.4792,30977.0
2024-01-17 09:30:00,937.77,940.0,934.95,934.96,13337.0,935.2471,937.4711,932.4347,932.4447,13337.0
2024-01-17 09:40:00,935.44,938.7,935.33,935.68,3171.0,932.9234,936.1746,932.8137,933.1628,3171.0
2024-01-17 09:50:00,937.41,940.66,935.89,940.66,5574.0,934.8881,938.1294,933.3722,938.1294,5574.0
2024-01-17 10:00:00,940.01,940.01,938.06,938.93,5179.0,937.4811,937.4811,935.5364,936.404,5179.0
2024-01-17 10:10:00,938.79,939.96,938.45,939.44,10525.0,936.2644,937.4313,935.9253,936.9127,10525.0
2024-01-17 10:20:00,939.88,941.06,939.88,940.8,3347.0,937.3515,938.5283,937.3515,938.269,3347.0
2024-01-17 10:30:00,940.53,943.0,940.52,942.56,5440.0,937.9997,940.4631,937.9897,940.0243,5440.0
2024-01-17 10:40:00,942.57,942.91,940.95,941.96,6842.0,940.0342,940.3733,938.4186,939.4259,6842.0
2024-01-17 10:50:00,941.24,941.64,939.96,941.5,6059.0,938.7078,939.1067,937.4313,938.9671,6059.0
2024-01-17 11:00:00,941.48,941.75,939.56,940.59,3331.0,938.9472,939.2164,937.0323,938.0596,3331.0
2024-01-17 11:10:00,940.63,940.92,940.4,940.92,3401.0,938.0995,938.3887,937.8701,938.3887,3401.0
2024-01-17 11:20:00,940.77,941.41,940.77,941.04,1680.0,938.2391,938.8774,938.2391,938.5084,1680.0
2024-01-17 11:30:00,941.03,941.6,940.8,941.06,3288.0,938.4984,939.0668,938.269,938.5283,3288.0
2024-01-17 11:40:00,941.06,941.55,940.83,941.05,5349.0,938.5283,939.017,938.2989,938.5183,5349.0
2024-01-17 11:50:00,940.84,941.14,940.37,940.77,9818.0,938.3089,938.6081,937.8402,938.2391,9818.0
2024-01-17 12:00:00,940.77,940.77,939.09,940.03,5922.0,938.2391,938.2391,936.5636,937.5011,5922.0
2024-01-17 12:10:00,939.5,939.84,939.25,939.38,1800.0,936.9725,937.3116,936.7232,936.8528,1800.0
2024-01-17 12:20:00,939.38,939.78,936.44,936.45,8578.0,936.8528,937.2517,933.9207,933.9307,8578.0
2024-01-17 12:30:00,936.64,936.64,933.03,933.03,1085.0,934.1202,934.1202,930.5199,930.5199,1085.0
2024-01-17 12:40:00,933.02,933.02,930.02,931.17,8963.0,930.5099,930.5099,927.518,928.6649,8963.0
2024-01-17 12:50:00,930.02,932.0,930.02,931.79,1729.0,927.518,929.4927,927.518,929.2832,1729.0
2024-01-17 13:00:00,931.82,931.82,931.0,931.0,305.0,929.3132,929.3132,928.4954,928.4954,305.0
2024-01-17 13:10:00,930.52,930.57,928.2,928.54,2714.0,928.0167,928.0665,925.7029,926.042,2714.0
2024-01-17 13:20:00,928.68,928.68,924.86,924.87,4535.0,926.1816,926.1816,922.3719,922.3819,4535.0
2024-01-17 13:30:00,924.0,924.24,923.15,923.15,1000.0,921.5142,921.7535,920.6665,920.6665,1000.0
2024-01-17 13:40:00,922.67,923.23,921.68,921.76,845.0,920.1878,920.7463,919.2004,919.2802,845.0
2024-01-17 13:50:00,923.08,923.88,922.37,923.35,8035.0,920.5967,921.3945,919.8886,920.8659,8035.0
2024-01-17 14:00:00,924.09,924.44,922.51,922.51,1300.0,921.604,921.953,920.0282,920.0282,1300.0
2024-01-17 14:10:00,923.06,924.38,923.05,923.47,1700.0,920.5767,921.8932,920.5667,920.9856,1700.0
2024-01-17 14:20:00,923.01,924.04,923.0,923.0,1557.0,920.5269,921.5541,920.5169,920.5169,1557.0
2024-01-17 14:30:00,924.04,924.35,923.0,923.73,3513.0,921.5541,921.8633,920.5169,921.2449,3513.0
2024-01-17 14:40:00,923.72,926.04,923.02,924.95,8020.0,921.2349,923.5487,920.5368,922.4616,8020.0
2024-01-17 14:50:00,925.75,926.45,925.75,926.41,2545.0,923.2595,923.9576,923.2595,923.9177,2545.0
2024-01-17 15:00:00,925.77,925.77,924.33,925.72,1443.0,923.2794,923.2794,921.8433,923.2296,1443.0
2024-01-17 15:10:00,925.72,925.72,924.55,925.06,2202.0,923.2296,923.2296,922.0627,922.5713,2202.0
2024-01-17 15:20:00,925.7,925.73,924.13,924.95,1929.0,923.2096,923.2395,921.6438,922.4616,1929.0
2024-01-17 15:30:00,925.79,926.41,924.85,926.41,7819.0,923.2994,923.9177,922.3619,923.9177,7819.0
2024-01-17 15:40:00,926.43,927.84,925.7,927.8,5642.0,923.9377,925.3439,923.2096,925.304,5642.0
2024-01-17 15:50:00,928.11,929.97,927.57,928.91,17166.0,925.6131,927.4681,925.0746,926.411,17166.0
2024-01-18 09:30:00,923.97,925.61,917.7,922.39,12148.0,921.4843,923.1199,915.2311,919.9085,12148.0
2024-01-18 09:40:00,923.46,925.0,922.02,923.67,5757.0,920.9756,922.5115,919.5395,921.1851,5757.0
2024-01-18 09:50:00,923.64,926.92,923.64,926.62,4408.0,921.1552,924.4263,921.1552,924.1271,4408.0
2024-01-18 10:00:00,926.95,930.18,926.94,927.99,3162.0,924.4563,927.6776,924.4463,925.4935,3162.0
2024-01-18 10:10:00,926.98,929.42,926.84,928.67,4697.0,924.4862,926.9196,924.3466,926.1716,4697.0
2024-01-18 10:20:00,928.99,930.44,927.13,930.24,11596.0,926.4908,927.9369,924.6358,927.7374,11596.0
2024-01-18 10:30:00,930.36,931.19,929.43,931.0,3136.0,927.8571,928.6849,926.9296,928.4954,3136.0
2024-01-18 10:40:00,931.0,932.0,929.81,931.77,1500.0,928.4954,929.4927,927.3086,929.2633,1500.0
2024-01-18 10:50:00,931.62,932.49,931.08,932.49,3299.0,929.1137,929.9814,928.5751,929.9814,3299.0
2024-01-18 11:00:00,931.49,933.35,931.46,933.35,2749.0,928.984,930.839,928.9541,930.839,2749.0
2024-01-18 11:10:00,933.48,933.98,932.96,933.98,6646.0,930.9687,931.4673,930.4501,931.4673,6646.0
2024-01-18 11:20:00,933.98,936.57,933.76,935.65,10676.0,931.4673,934.0504,931.2479,933.1329,10676.0
2024-01-18 11:30:00,936.46,937.25,935.16,936.86,6343.0,933.9407,934.7285,932.6442,934.3396,6343.0
2024-01-18 11:40:00,936.64,937.19,934.99,935.61,3329.0,934.1202,934.6687,932.4746,933.093,3329.0
2024-01-18 11:50:00,935.44,937.39,935.44,936.05,4166.0,932.9234,934.8682,932.9234,933.5318,4166.0
2024-01-18 12:00:00,934.85,936.86,934.4,935.36,2500.0,932.335,934.3396,931.8862,932.8436,2500.0
2024-01-18 12:10:00,936.2,936.81,934.62,936.81,1819.0,933.6814,934.2897,932.1056,934.2897,1819.0
2024-01-18 12:20:00,936.49,937.0,935.76,936.02,2958.0,933.9706,934.4792,933.2426,933.5019,2958.0
2024-01-18 12:30:00,934.91,935.52,934.45,935.14,1738.0,932.3948,933.0032,931.9361,932.6242,1738.0
2024-01-18 12:40:00,935.31,936.43,935.3,936.12,1206.0,932.7938,933.9108,932.7838,933.6016,1206.0
2024-01-18 12:50:00,937.1,937.1,936.06,936.8,925.0,934.579,934.579,933.5417,934.2798,925.0
2024-01-18 13:00:00,936.83,936.84,935.9,936.25,1515.0,934.3097,934.3197,933.3822,933.7312,1515.0
2024-01-18 13:10:00,936.97,937.21,936.13,937.02,1000.0,934.4493,934.6887,933.6116,934.4992,1000.0
2024-01-18 13:20:00,937.02,937.11,935.55,936.08,4601.0,934.4992,934.5889,933.0331,933.5617,4601.0
2024-01-18 13:30:00,936.06,936.79,935.35,936.77,1100.0,933.5417,934.2698,932.8337,934.2498,1100.0
2024-01-18 13:40:00,936.86,936.86,933.84,934.48,2630.0,934.3396,934.3396,931.3277,931.966,2630.0
2024-01-18 13:50:00,934.73,936.07,934.16,936.07,2131.0,932.2153,933.5517,931.6469,933.5517,2131.0
2024-01-18 14:00:00,936.0,936.01,934.37,934.37,2800.0,933.4819,933.4919,931.8563,931.8563,2800.0
2024-01-18 14:10:00,934.19,935.08,934.18,934.64,2770.0,931.6768,932.5644,931.6668,932.1256,2770.0
2024-01-18 14:20:00,934.53,934.99,934.46,934.78,1990.0,932.0159,932.4746,931.9461,932.2652,1990.0
2024-01-18 14:30:00,934.56,934.98,934.21,934.3,3001.0,932.0458,932.4647,931.6967,931.7865,3001.0
2024-01-18 14:40:00,934.23,934.42,933.35,933.82,2333.0,931.7167,931.9062,930.839,931.3078,2333.0
2024-01-18 14:50:00,933.98,934.5,932.8,932.84,5525.0,931.4673,931.9859,930.2905,930.3304,5525.0
2024-01-18 15:00:00,932.8,932.8,930.69,931.27,24692.0,930.2905,930.2905,928.1862,928.7646,24692.0
2024-01-18 15:10:00,931.27,931.27,930.16,930.51,4537.0,928.7646,928.7646,927.6576,928.0067,4537.0
2024-01-18 15:20:00,930.55,932.33,930.48,931.25,10989.0,928.0466,929.8218,927.9768,928.7447,10989.0
2024-01-18 15:30:00,931.25,932.27,930.03,930.07,7910.0,928.7447,929.7619,927.528,927.5679,7910.0
2024-01-18 15:40:00,929.8,931.06,929.56,930.17,16705.0,927.2986,928.5552,927.0592,927.6676,16705.0
2024-01-18 15:50:00,930.45,931.08,929.17,930.0,41907.0,927.9468,928.5751,926.6703,927.4981,41907.0
2024-01-19 09:30:00,933.18,934.1,930.78,933.0,40152.0,930.6695,931.587,928.276,930.49,40152.0
2024-01-19 09:40:00,931.53,933.8,930.37,931.82,2581.0,929.0239,931.2878,927.8671,929.3132,2581.0
2024-01-19 09:50:00,931.5,933.56,930.04,932.17,4416.0,928.994,931.0485,927.5379,929.6622,4416.0
2024-01-19 10:00:00,932.5,933.52,931.56,931.75,4269.0,929.9913,931.0086,929.0539,929.2433,4269.0
2024-01-19 10:10:00,932.4,932.41,928.64,930.84,3972.0,929.8916,929.9016,926.1417,928.3358,3972.0
2024-01-19 10:20:00,932.05,932.63,930.53,931.63,900.0,929.5425,930.121,928.0266,929.1237,900.0
2024-01-19 10:30:00,932.49,933.85,932.16,933.17,1140.0,929.9814,931.3377,929.6522,930.6595,1140.0
2024-01-19 10:40:00,933.0,933.7,932.88,932.9,4057.0,930.49,931.1881,930.3703,930.3902,4057.0
2024-01-19 10:50:00,933.23,933.92,933.23,933.7,3900.0,930.7194,931.4075,930.7194,931.1881,3900.0
2024-01-19 11:00:00,933.73,934.39,933.73,934.08,2593.0,931.218,931.8762,931.218,931.5671,2593.0
2024-01-19 11:10:00,934.31,935.12,933.63,934.37,3541.0,931.7965,932.6043,931.1183,931.8563,3541.0
2024-01-19 11:20:00,933.74,934.37,933.67,933.75,3703.0,931.228,931.8563,931.1582,931.238,3703.0
2024-01-19 11:30:00,933.7,934.99,933.69,934.99,4387.0,931.1881,932.4746,931.1781,932.4746,4387.0
2024-01-19 11:40:00,935.43,936.0,934.83,935.19,1684.0,932.9134,933.4819,932.3151,932.6741,1684.0
2024-01-19 11:50:00,935.16,935.2,934.77,935.02,1700.0,932.6442,932.6841,932.2552,932.5045,1700.0
2024-01-19 12:00:00,935.03,935.67,934.43,934.65,3961.0,932.5145,933.1528,931.9161,932.1355,3961.0
2024-01-19 12:10:00,934.75,935.31,933.98,935.2,3470.0,932.2353,932.7938,931.4673,932.6841,3470.0
2024-01-19 12:20:00,935.9,935.9,933.79,935.0,7498.0,933.3822,933.3822,931.2779,932.4846,7498.0
2024-01-19 12:30:00,933.74,935.28,933.74,934.87,4500.0,931.228,932.7638,931.228,932.3549,4500.0
2024-01-19 12:40:00,934.21,934.21,933.07,933.25,1330.0,931.6967,931.6967,930.5598,930.7393,1330.0
2024-01-19 12:50:00,933.75,934.96,933.14,934.72,7556.0,931.238,932.4447,930.6296,932.2054,7556.0
2024-01-19 13:00:00,934.69,934.69,933.23,933.67,7118.0,932.1754,932.1754,930.7194,931.1582,7118.0
2024-01-19 13:10:00,933.36,933.82,932.5,933.65,6613.0,930.849,931.3078,929.9913,931.1382,6613.0
2024-01-19 13:20:00,933.74,934.62,933.06,933.77,11348.0,931.228,932.1056,930.5498,931.2579,11348.0
2024-01-19 13:30:00,933.87,935.36,933.29,934.74,2900.0,931.3576,932.8436,930.7792,932.2253,2900.0
2024-01-19 13:40:00,935.46,935.53,933.92,934.32,12450.0,932.9434,933.0132,931.4075,931.8064,12450.0
2024-01-19 13:50:00,935.1,937.92,934.3,937.17,9446.0,932.5843,935.3967,931.7865,934.6488,9446.0
2024-01-19 14:00:00,937.28,937.99,935.1,936.24,7111.0,934.7585,935.4666,932.5843,933.7213,7111.0
2024-01-19 14:10:00,935.58,936.47,935.0,935.45,6862.0,933.063,933.9506,932.4846,932.9334,6862.0
2024-01-19 14:20:00,936.86,937.72,936.03,936.88,7968.0,934.3396,935.1973,933.5118,934.3595,7968.0
2024-01-19 14:30:00,936.08,937.14,935.09,935.13,14286.0,933.5617,934.6188,932.5744,932.6143,14286.0
2024-01-19 14:40:00,936.1,936.15,935.02,935.02,3432.0,933.5816,933.6315,932.5045,932.5045,3432.0
2024-01-19 14:50:00,935.66,935.66,933.69,934.3,3853.0,933.1428,933.1428,931.1781,931.7865,3853.0
2024-01-19 15:00:00,934.24,934.94,933.94,934.26,7999.0,931.7266,932.4248,931.4275,931.7466,7999.0
2024-01-19 15:10:00,933.8,935.71,933.8,934.28,4546.0,931.2878,933.1927,931.2878,931.7665,4546.0
2024-01-19 15:20:00,933.93,934.49,933.58,934.27,1800.0,931.4175,931.976,931.0684,931.7566,1800.0
2024-01-19 15:30:00,934.48,934.48,933.75,934.17,16016.0,931.966,931.966,931.238,931.6568,16016.0
2024-01-19 15:40:00,933.85,934.01,933.22,933.5,4600.0,931.3377,931.4973,930.7094,930.9886,4600.0
2024-01-19 15:50:00,933.5,933.91,931.72,933.38,26684.0,930.9886,931.3975,929.2134,930.869,26684.0
2024-01-22 09:30:00,936.48,936.48,926.38,928.46,17422.0,933.9606,933.9606,923.8878,925.9622,17422.0
2024-01-22 09:40:00,928.14,928.5,922.0,924.0,9078.0,925.6431,926.0021,919.5196,921.5142,9078.0
2024-01-22 09:50:00,924.75,925.93,923.5,924.85,2650.0,922.2622,923.439,921.0155,922.3619,2650.0
2024-01-22 10:00:00,925.18,931.94,925.09,930.82,3285.0,922.691,929.4328,922.6013,928.3158,3285.0
2024-01-22 10:10:00,930.3,932.37,930.06,932.12,1101.0,927.7972,929.8617,927.5579,929.6123,1101.0
2024-01-22 10:20:00,931.05,937.99,931.05,936.2,7225.0,928.5452,935.4666,928.5452,933.6814,7225.0
2024-01-22 10:30:00,935.89,936.29,935.69,935.7,761.0,933.3722,933.7711,933.1727,933.1827,761.0
2024-01-22 10:40:00,935.62,939.3,935.62,936.16,2718.0,933.1029,936.773,933.1029,933.6415,2718.0
2024-01-22 10:50:00,936.42,936.99,934.42,936.99,3853.0,933.9008,934.4692,931.9062,934.4692,3853.0
2024-01-22 11:00:00,936.98,939.65,936.04,938.3,2848.0,934.4593,937.1221,933.5218,935.7757,2848.0
2024-01-22 11:10:00,938.75,938.86,937.4,938.1,3979.0,936.2245,936.3342,934.8781,935.5763,3979.0
2024-01-22 11:20:00,938.1,938.1,937.2,937.2,4104.0,935.5763,935.5763,934.6787,934.6787,4104.0
2024-01-22 11:30:00,937.78,938.38,937.19,937.38,3107.0,935.2571,935.8555,934.6687,934.8582,3107.0
2024-01-22 11:40:00,937.16,938.23,936.79,937.33,1264.0,934.6388,935.7059,934.2698,934.8083,1264.0
2024-01-22 11:50:00,937.9,937.9,936.97,937.34,1125.0,935.3768,935.3768,934.4493,934.8183,1125.0
2024-01-22 12:00:00,937.46,938.18,936.61,937.5,3463.0,934.938,935.656,934.0903,934.9779,3463.0
2024-01-22 12:10:00,937.54,938.28,937.53,938.2,1610.0,935.0178,935.7558,935.0078,935.676,1610.0
2024-01-22 12:20:00,938.75,938.75,937.49,937.89,1841.0,936.2245,936.2245,934.9679,935.3668,1841.0
2024-01-22 12:30:00,937.67,937.67,936.84,937.39,2251.0,935.1474,935.1474,934.3197,934.8682,2251.0
2024-01-22 12:40:00,937.8,939.15,937.03,938.73,2009.0,935.2771,936.6234,934.5091,936.2046,2009.0
2024-01-22 12:50:00,938.51,939.14,938.1,938.6,3846.0,935.9852,936.6135,935.5763,936.0749,3846.0
2024-01-22 13:00:00,938.28,938.94,937.92,938.44,2301.0,935.7558,936.414,935.3967,935.9153,2301.0
2024-01-22 13:10:00,938.69,939.29,938.62,938.73,1301.0,936.1647,936.7631,936.0949,936.2046,1301.0
2024-01-22 13:20:00,938.34,939.17,937.73,937.84,2094.0,935.8156,936.6434,935.2073,935.317,2094.0
2024-01-22 13:30:00,938.04,940.9,937.61,940.9,5127.0,935.5164,938.3687,935.0876,938.3687,5127.0
2024-01-22 13:40:00,940.16,940.16,937.84,938.82,2377.0,937.6307,937.6307,935.317,936.2943,2377.0
2024-01-22 13:50:00,938.82,942.89,938.82,941.86,3839.0,936.2943,940.3534,936.2943,939.3261,3839.0
2024-01-22 14:00:00,941.04,943.09,941.04,943.09,6180.0,938.5084,940.5528,938.5084,940.5528,6180.0
2024-01-22 14:10:00,943.09,943.27,942.0,942.0,9075.0,940.5528,940.7324,939.4658,939.4658,9075.0
2024-01-22 14:20:00,941.75,941.76,940.0,940.95,4695.0,939.2164,939.2264,937.4711,938.4186,4695.0
2024-01-22 14:30:00,941.34,942.57,940.88,942.25,4276.0,938.8075,940.0342,938.3488,939.7151,4276.0
2024-01-22 14:40:00,942.02,943.25,941.56,942.39,3113.0,939.4857,940.7124,939.027,939.8547,3113.0
2024-01-22 14:50:00,942.29,943.92,942.29,942.82,1500.0,939.755,941.3806,939.755,940.2836,1500.0
2024-01-22 15:00:00,942.27,942.87,941.1,941.27,10223.0,939.735,940.3334,938.5682,938.7377,10223.0
2024-01-22 15:10:00,941.25,941.49,939.51,939.74,8581.0,938.7178,938.9571,936.9825,937.2118,8581.0
2024-01-22 15:20:00,939.05,940.71,939.05,940.43,6047.0,936.5237,938.1792,936.5237,937.9,6047.0
2024-01-22 15:30:00,940.61,940.8,939.36,939.56,4928.0,938.0795,938.269,936.8329,937.0323,4928.0
2024-01-22 15:40:00,939.97,942.52,939.56,941.49,8019.0,937.4412,939.9844,937.0323,938.9571,8019.0
2024-01-22 15:50:00,941.49,943.87,941.29,942.99,29939.0,938.9571,941.3307,938.7577,940.4531,29939.0
2024-01-23 09:30:00,943.34,946.99,941.7,945.93,9040.0,940.8022,944.4423,939.1666,943.3852,9040.0
2024-01-23 09:40:00,945.43,949.56,944.06,948.8,9624.0,942.8865,947.0054,941.5202,946.2475,9624.0
2024-01-23 09:50:00,948.99,949.56,945.45,945.82,9130.0,946.437,947.0054,942.9065,943.2755,9130.0
2024-01-23 10:00:00,945.65,946.98,943.22,946.97,2903.0,943.1059,944.4324,940.6825,944.4224,2903.0
2024-01-23 10:10:00,944.73,947.99,943.41,947.54,4603.0,942.1884,945.4397,940.872,944.9909,4603.0
2024-01-23 10:20:00,947.16,949.28,947.16,948.98,2073.0,944.6119,946.7262,944.6119,946.427,2073.0
2024-01-23 10:30:00,948.68,949.29,947.57,947.61,5049.0,946.1278,946.7362,945.0208,945.0607,5049.0
2024-01-23 10:40:00,948.17,948.72,947.75,948.72,2636.0,945.6192,946.1677,945.2003,946.1677,2636.0
2024-01-23 10:50:00,948.62,948.69,945.29,946.77,3681.0,946.068,946.1378,942.7469,944.2229,3681.0
2024-01-23 11:00:00,947.24,947.35,944.78,946.11,1997.0,944.6917,944.8014,942.2383,943.5647,1997.0
2024-01-23 11:10:00,945.72,946.73,945.3,946.12,2837.0,943.1758,944.183,942.7569,943.5747,2837.0
2024-01-23 11:20:00,945.94,946.23,945.72,945.88,850.0,943.3952,943.6844,943.1758,943.3353,850.0
2024-01-23 11:30:00,945.89,946.27,945.05,946.26,3496.0,943.3453,943.7243,942.5076,943.7143,3496.0
2024-01-23 11:40:00,946.3,947.24,945.93,946.79,2023.0,943.7542,944.6917,943.3852,944.2429,2023.0
2024-01-23 11:50:00,946.22,947.32,945.89,946.44,8691.0,943.6744,944.7715,943.3453,943.8938,8691.0
2024-01-23 12:00:00,947.27,947.31,946.42,947.31,1515.0,944.7216,944.7615,943.8739,944.7615,1515.0
2024-01-23 12:10:00,947.63,947.63,945.67,946.15,1925.0,945.0806,945.0806,943.1259,943.6046,1925.0
2024-01-23 12:20:00,946.31,947.24,946.24,946.54,1831.0,943.7642,944.6917,943.6944,943.9936,1831.0
2024-01-23 12:30:00,947.24,947.54,946.8,947.54,1165.0,944.6917,944.9909,944.2529,944.9909,1165.0
2024-01-23 12:40:00,947.4,948.0,947.18,947.77,2692.0,944.8512,945.4496,944.6318,945.2202,2692.0
2024-01-23 12:50:00,947.93,948.46,947.05,948.09,5503.0,945.3798,945.9084,944.5022,945.5394,5503.0
2024-01-23 13:00:00,948.09,948.45,947.59,948.32,2304.0,945.5394,945.8984,945.0407,945.7688,2304.0
2024-01-23 13:10:00,948.11,948.58,947.53,947.54,1863.0,945.5593,946.0281,944.9809,944.9909,1863.0
2024-01-23 13:20:00,947.99,948.7,947.93,947.93,1679.0,945.4397,946.1477,945.3798,945.3798,1679.0
2024-01-23 13:30:00,947.66,947.94,947.11,947.56,1600.0,945.1105,945.3898,944.562,945.0108,1600.0
2024-01-23 13:40:00,947.58,948.02,946.71,947.06,2928.0,945.0308,945.4696,944.1631,944.5122,2928.0
2024-01-23 13:50:00,946.77,947.78,946.77,947.78,1823.0,944.2229,945.2302,944.2229,945.2302,1823.0
2024-01-23 14:00:00,947.77,948.31,947.39,948.31,800.0,945.2202,945.7588,944.8413,945.7588,800.0
2024-01-23 14:10:00,948.09,948.82,948.08,948.48,1000.0,945.5394,946.2674,945.5294,945.9283,1000.0
2024-01-23 14:20:00,948.5,948.85,947.25,947.25,2397.0,945.9483,946.2973,944.7016,944.7016,2397.0
2024-01-23 14:30:00,947.23,947.34,946.82,946.85,2021.0,944.6817,944.7914,944.2728,944.3027,2021.0
2024-01-23 14:40:00,947.48,948.42,947.02,947.33,3987.0,944.931,945.8685,944.4723,944.7814,3987.0
2024-01-23 14:50:00,946.97,948.06,946.71,948.06,900.0,944.4224,945.5095,944.1631,945.5095,900.0
2024-01-23 15:00:00,947.95,948.68,947.48,948.1,2281.0,945.3998,946.1278,944.931,945.5494,2281.0
2024-01-23 15:10:00,948.75,949.35,948.6,949.27,1759.0,946.1976,946.796,946.048,946.7162,1759.0
2024-01-23 15:20:00,949.68,949.69,948.3,949.0,2451.0,947.1251,947.1351,945.7488,946.4469,2451.0
2024-01-23 15:30:00,949.03,950.17,948.73,949.49,35984.0,946.4769,947.6138,946.1777,946.9356,35984.0
2024-01-23 15:40:00,949.21,950.99,947.94,950.5,37135.0,946.6564,948.4316,945.3898,947.9429,37135.0
2024-01-23 15:50:00,951.01,955.31,950.0,954.79,59927.0,948.4515,952.74,947.4442,952.2214,59927.0
2024-01-24 09:30:00,957.03,957.03,950.53,953.4,6048.0,954.4553,954.4553,947.9728,950.8351,6048.0
2024-01-24 09:40:00,955.0,955.02,951.6,954.97,2488.0,952.4308,952.4507,949.0399,952.4009,2488.0
2024-01-24 09:50:00,951.6,953.86,951.6,952.67,1323.0,949.0399,951.2939,949.0399,950.1071,1323.0
2024-01-24 10:00:00,951.67,951.79,947.17,947.17,18674.0,949.1098,949.2294,944.6219,944.6219,18674.0
2024-01-24 10:10:00,945.74,948.69,945.74,947.15,9042.0,943.1957,946.1378,943.1957,944.6019,9042.0
2024-01-24 10:20:00,947.39,948.81,945.49,948.81,2568.0,944.8413,946.2574,942.9464,946.2574,2568.0
2024-01-24 10:30:00,950.8,950.8,946.64,949.06,4101.0,948.2421,948.2421,944.0933,946.5068,4101.0
2024-01-24 10:40:00,949.89,952.54,949.17,952.04,1836.0,947.3345,949.9774,946.6165,949.4788,1836.0
2024-01-24 10:50:00,952.72,953.14,951.34,953.14,2391.0,950.1569,950.5758,948.7806,950.5758,2391.0
2024-01-24 11:00:00,953.41,955.0,953.41,953.81,1388.0,950.8451,952.4308,950.8451,951.244,1388.0
2024-01-24 11:10:00,953.58,954.58,953.35,954.54,3685.0,951.0146,952.0119,950.7852,951.972,3685.0
2024-01-24 11:20:00,954.6,954.83,952.2,952.2,2200.0,952.0319,952.2613,949.6383,949.6383,2200.0
2024-01-24 11:30:00,951.65,951.65,950.65,950.65,1200.0,949.0898,949.0898,948.0925,948.0925,1200.0
2024-01-24 11:40:00,950.6,952.54,950.09,951.54,1332.0,948.0426,949.9774,947.534,948.9801,1332.0
2024-01-24 11:50:00,951.52,951.87,951.51,951.69,300.0,948.9602,949.3092,948.9502,949.1297,300.0
2024-01-24 12:00:00,951.62,951.69,951.01,951.58,825.0,949.0599,949.1297,948.4515,949.02,825.0
2024-01-24 12:10:00,951.54,951.54,949.49,949.49,1182.0,948.9801,948.9801,946.9356,946.9356,1182.0
2024-01-24 12:20:00,950.16,950.81,950.16,950.81,300.0,947.6038,948.2521,947.6038,948.2521,300.0
2024-01-24 12:30:00,950.11,950.85,949.76,949.77,1913.0,947.554,948.292,947.2049,947.2149,1913.0
2024-01-24 12:40:00,950.75,950.75,950.0,950.0,1792.0,948.1922,948.1922,947.4442,947.4442,1792.0
2024-01-24 12:50:00,950.2,950.2,949.55,949.8,300.0,947.6437,947.6437,946.9955,947.2448,300.0
2024-01-24 13:00:00,950.72,951.79,950.56,950.57,900.0,948.1623,949.2294,948.0027,948.0127,900.0
2024-01-24 13:10:00,949.86,951.33,949.85,950.79,1000.0,947.3046,948.7707,947.2946,948.2321,1000.0
2024-01-24 13:20:00,950.47,951.87,949.83,950.83,1283.0,947.913,949.3092,947.2747,948.272,1283.0
2024-01-24 13:30:00,950.13,951.13,949.97,950.81,1500.0,947.5739,948.5712,947.4143,948.2521,1500.0
2024-01-24 13:40:00,951.47,951.47,948.87,949.89,1141.0,948.9103,948.9103,946.3173,947.3345,1141.0
2024-01-24 13:50:00,949.32,950.47,949.05,950.47,1493.0,946.7661,947.913,946.4968,947.913,1493.0
2024-01-24 14:00:00,950.35,950.86,950.33,950.55,900.0,947.7933,948.3019,947.7734,947.9928,900.0
2024-01-24 14:10:00,950.47,950.47,949.35,949.42,300.0,947.913,947.913,946.796,946.8658,300.0
2024-01-24 14:20:00,950.06,950.96,949.49,950.94,800.0,947.5041,948.4017,946.9356,948.3817,800.0
2024-01-24 14:30:00,949.5,950.2,949.0,949.8,912.0,946.9456,947.6437,946.4469,947.2448,912.0
2024-01-24 14:40:00,950.21,951.05,949.99,950.29,917.0,947.6537,948.4914,947.4343,947.7335,917.0
2024-01-24 14:50:00,950.33,950.69,948.94,948.94,1000.0,947.7734,948.1324,946.3871,946.3871,1000.0
2024-01-24 15:00:00,949.65,951.57,949.49,951.33,2650.0,947.0952,949.01,946.9356,948.7707,2650.0
2024-01-24 15:10:00,950.38,951.36,949.71,950.46,1267.0,947.8232,948.8006,947.155,947.903,1267.0
2024-01-24 15:20:00,950.24,950.26,947.59,947.59,3800.0,947.6836,947.7035,945.0407,945.0407,3800.0
2024-01-24 15:30:00,947.89,948.63,947.37,947.74,7376.0,945.3399,946.0779,944.8213,945.1903,7376.0
2024-01-24 15:40:00,947.69,948.49,947.0,947.0,2100.0,945.1405,945.9383,944.4523,944.4523,2100.0
2024-01-24 15:50:00,946.53,948.51,945.56,948.33,16434.0,943.9836,945.9583,943.0162,945.7787,16434.0
2024-01-25 09:30:00,957.6,957.76,950.21,950.21,11365.0,955.0238,955.1834,947.6537,947.6537,11365.0
2024-01-25 09:40:00,951.85,955.73,950.8,950.8,1813.0,949.2893,953.1588,948.2421,948.2421,1813.0
2024-01-25 09:50:00,952.02,954.19,952.0,952.54,4197.0,949.4588,951.623,949.4389,949.9774,4197.0
2024-01-25 10:00:00,951.0,953.88,950.0,953.88,1925.0,948.4416,951.3138,947.4442,951.3138,1925.0
2024-01-25 10:10:00,954.0,955.2,953.01,955.2,2313.0,951.4335,952.6303,950.4461,952.6303,2313.0
2024-01-25 10:20:00,954.21,954.24,951.61,951.61,2931.0,951.6429,951.6728,949.0499,949.0499,2931.0
2024-01-25 10:30:00,951.5,952.73,946.65,946.67,4896.0,948.9402,950.1669,944.1033,944.1232,4896.0
2024-01-25 10:40:00,948.21,948.62,947.0,947.21,1493.0,945.6591,946.068,944.4523,944.6618,1493.0
2024-01-25 10:50:00,946.12,947.76,945.5,947.54,2083.0,943.5747,945.2103,942.9564,944.9909,2083.0
2024-01-25 11:00:00,946.2,947.47,945.0,946.98,2581.0,943.6545,944.9211,942.4577,944.4324,2581.0
2024-01-25 11:10:00,947.13,948.47,946.67,947.5,1200.0,944.582,945.9184,944.1232,944.951,1200.0
2024-01-25 11:20:00,947.54,948.87,947.53,948.56,2733.0,944.9909,946.3173,944.9809,946.0081,2733.0
2024-01-25 11:30:00,949.27,949.27,947.4,948.6,1200.0,946.7162,946.7162,944.8512,946.048,1200.0
2024-01-25 11:40:00,947.99,948.0,947.04,947.79,1031.0,945.4397,945.4496,944.4922,945.2402,1031.0
2024-01-25 11:50:00,948.55,950.48,947.54,949.17,5431.0,945.9981,947.923,944.9909,946.6165,5431.0
2024-01-25 12:00:00,948.45,948.45,946.44,947.15,525.0,945.8984,945.8984,943.8938,944.6019,525.0
2024-01-25 12:10:00,946.62,947.62,946.0,946.13,2654.0,944.0733,945.0706,943.455,943.5847,2654.0
2024-01-25 12:20:00,946.57,946.84,945.78,946.58,1420.0,944.0235,944.2927,943.2356,944.0334,1420.0
2024-01-25 12:30:00,945.4,947.96,945.4,946.59,2418.0,942.8566,945.4097,942.8566,944.0434,2418.0
2024-01-25 12:40:00,946.0,947.42,945.99,947.42,740.0,943.455,944.8712,943.445,944.8712,740.0
2024-01-25 12:50:00,946.8,949.1,946.8,948.37,1833.0,944.2529,946.5467,944.2529,945.8186,1833.0
2024-01-25 13:00:00,948.5,948.5,947.09,947.62,875.0,945.9483,945.9483,944.5421,945.0706,875.0
2024-01-25 13:10:00,946.0,946.68,946.0,946.01,400.0,943.455,944.1332,943.455,943.465,400.0
2024-01-25 13:20:00,946.33,946.88,946.32,946.5,800.0,943.7841,944.3326,943.7741,943.9537,800.0
2024-01-25 13:30:00,946.86,947.65,946.66,947.65,1296.0,944.3127,945.1006,944.1132,945.1006,1296.0
2024-01-25 13:40:00,947.32,948.25,947.0,948.0,2548.0,944.7715,945.699,944.4523,945.4496,2548.0
2024-01-25 13:50:00,947.25,947.44,946.73,947.44,700.0,944.7016,944.8911,944.183,944.8911,700.0
2024-01-25 14:00:00,947.27,948.18,946.34,948.13,1700.0,944.7216,945.6291,943.7941,945.5793,1700.0
2024-01-25 14:10:00,947.5,947.5,947.11,947.12,300.0,944.951,944.951,944.562,944.572,300.0
2024-01-25 14:20:00,947.53,948.33,947.46,948.33,4124.0,944.9809,945.7787,944.9111,945.7787,4124.0
2024-01-25 14:30:00,948.2,951.27,948.2,948.8,6517.0,945.6491,948.7108,945.6491,946.2475,6517.0
2024-01-25 14:40:00,949.5,949.5,947.79,947.79,1000.0,946.9456,946.9456,945.2402,945.2402,1000.0
2024-01-25 14:50:00,947.89,948.59,946.41,946.41,3165.0,945.3399,946.038,943.8639,943.8639,3165.0
2024-01-25 15:00:00,947.02,948.38,947.01,948.17,4784.0,944.4723,945.8286,944.4623,945.6192,4784.0
2024-01-25 15:10:00,947.31,949.0,947.3,948.79,1000.0,944.7615,946.4469,944.7515,946.2375,1000.0
2024-01-25 15:20:00,949.63,950.25,949.01,949.28,1400.0,947.0752,947.6936,946.4569,946.7262,1400.0
2024-01-25 15:30:00,948.97,950.0,948.97,949.51,1003.0,946.417,947.4442,946.417,946.9556,1003.0
2024-01-25 15:40:00,949.29,949.37,947.12,949.13,8992.0,946.7362,946.8159,944.572,946.5766,8992.0
2024-01-25 15:50:00,949.57,950.33,948.5,949.54,13514.0,947.0154,947.7734,945.9483,946.9855,13514.0
2024-01-26 09:30:00,951.26,958.15,949.0,949.0,9563.0,948.7009,955.5723,946.4469,946.4469,9563.0
2024-01-26 09:40:00,948.19,949.5,946.48,946.49,3610.0,945.6391,946.9456,943.9337,943.9437,3610.0
2024-01-26 09:50:00,945.87,946.61,944.71,944.71,2521.0,943.3254,944.0634,942.1685,942.1685,2521.0
2024-01-26 10:00:00,944.9,947.84,944.67,945.99,5365.0,942.358,945.2901,942.1286,943.445,5365.0
2024-01-26 10:10:00,945.7,946.68,945.7,946.2,458.0,943.1558,944.1332,943.1558,943.6545,458.0
2024-01-26 10:20:00,947.06,947.35,946.0,946.43,1150.0,944.5122,944.8014,943.455,943.8839,1150.0
2024-01-26 10:30:00,946.36,948.22,945.74,946.36,1007.0,943.814,945.669,943.1957,943.814,1007.0
2024-01-26 10:40:00,947.17,948.31,946.39,947.18,1527.0,944.6219,945.7588,943.844,944.6318,1527.0
2024-01-26 10:50:00,945.78,945.78,944.55,945.08,1632.0,943.2356,943.2356,942.0089,942.5375,1632.0
2024-01-26 11:00:00,945.07,945.69,944.23,944.3,3660.0,942.5275,943.1458,941.6898,941.7596,3660.0
2024-01-26 11:10:00,945.83,945.83,942.95,944.5,2836.0,943.2855,943.2855,940.4132,941.959,2836.0
2024-01-26 11:20:00,943.68,944.76,943.68,944.69,618.0,941.1412,942.2183,941.1412,942.1485,618.0
2024-01-26 11:30:00,945.11,946.9,945.11,946.61,1800.0,942.5674,944.3526,942.5674,944.0634,1800.0
2024-01-26 11:40:00,946.68,947.74,946.38,946.97,930.0,944.1332,945.1903,943.834,944.4224,930.0
2024-01-26 11:50:00,947.0,947.06,946.13,947.03,2676.0,944.4523,944.5122,943.5847,944.4822,2676.0
2024-01-26 12:00:00,945.85,946.47,945.84,946.05,700.0,943.3054,943.9237,943.2954,943.5049,700.0
2024-01-26 12:10:00,945.68,948.11,944.88,946.13,2490.0,943.1359,945.5593,942.338,943.5847,2490.0
2024-01-26 12:20:00,946.59,948.6,946.59,947.83,3207.0,944.0434,946.048,944.0434,945.2801,3207.0
2024-01-26 12:30:00,948.5,948.51,946.31,946.63,2403.0,945.9483,945.9583,943.7642,944.0833,2403.0
2024-01-26 12:40:00,946.78,946.78,945.82,945.96,1525.0,944.2329,944.2329,943.2755,943.4151,1525.0
2024-01-26 12:50:00,946.59,946.92,946.01,946.09,1814.0,944.0434,944.3725,943.465,943.5448,1814.0
2024-01-26 13:00:00,946.04,946.31,945.51,945.8,9510.0,943.4949,943.7642,942.9663,943.2555,9510.0
2024-01-26 13:10:00,946.67,946.85,946.23,946.23,500.0,944.1232,944.3027,943.6844,943.6844,500.0
2024-01-26 13:20:00,946.88,946.88,945.87,946.0,1051.0,944.3326,944.3326,943.3254,943.455,1051.0
2024-01-26 13:30:00,945.54,945.86,945.54,945.67,1312.0,942.9962,943.3154,942.9962,943.1259,1312.0
2024-01-26 13:40:00,945.7,946.05,945.6,946.05,1282.0,943.1558,943.5049,943.0561,943.5049,1282.0
2024-01-26 13:50:00,946.2,947.5,946.2,946.79,1475.0,943.6545,944.951,943.6545,944.2429,1475.0
2024-01-26 14:00:00,947.44,948.35,946.95,947.5,4235.0,944.8911,945.7987,944.4025,944.951,4235.0
2024-01-26 14:10:00,947.44,947.79,945.92,945.94,8900.0,944.8911,945.2402,943.3752,943.3952,8900.0
2024-01-26 14:20:00,946.01,946.52,945.42,946.28,605.0,943.465,943.9736,942.8766,943.7343,605.0
2024-01-26 14:30:00,946.01,946.01,944.89,944.9,1520.0,943.465,943.465,942.348,942.358,1520.0
2024-01-26 14:40:00,944.73,944.73,943.34,944.13,1325.0,942.1884,942.1884,940.8022,941.59,1325.0
2024-01-26 14:50:00,944.2,944.44,943.61,944.07,4334.0,941.6598,941.8992,941.0714,941.5302,4334.0
2024-01-26 15:00:00,943.92,943.92,943.0,943.4,3295.0,941.3806,941.3806,940.4631,940.862,3295.0
2024-01-26 15:10:00,943.38,943.83,943.07,943.28,3175.0,940.8421,941.2908,940.5329,940.7423,3175.0
2024-01-26 15:20:00,943.38,943.38,942.38,942.79,2037.0,940.8421,940.8421,939.8447,940.2536,2037.0
2024-01-26 15:30:00,942.84,943.71,942.38,942.56,7620.0,940.3035,941.1712,939.8447,940.0243,7620.0
2024-01-26 15:40:00,942.87,943.52,942.39,942.69,4225.0,940.3334,940.9817,939.8547,940.1539,4225.0
2024-01-26 15:50:00,942.0,943.09,939.06,940.04,60380.0,939.4658,940.5528,936.5337,937.511,60380.0
2024-01-29 09:30:00,946.12,957.67,943.84,953.9,42385.0,943.5747,955.0936,941.3008,951.3338,42385.0
2024-01-29 09:40:00,954.8,955.01,949.47,950.36,12868.0,952.2313,952.4408,946.9157,947.8033,12868.0
2024-01-29 09:50:00,950.32,951.99,950.25,950.53,2170.0,947.7634,949.4289,947.6936,947.9728,2170.0
2024-01-29 10:00:00,951.74,951.92,950.11,950.68,10735.0,949.1796,949.3591,947.554,948.1224,10735.0
2024-01-29 10:10:00,950.82,951.51,948.65,950.0,7186.0,948.262,948.9502,946.0979,947.4442,7186.0
2024-01-29 10:20:00,950.6,951.9,949.75,950.21,3906.0,948.0426,949.3391,947.1949,947.6537,3906.0
2024-01-29 10:30:00,949.93,952.39,949.93,952.12,7637.0,947.3744,949.8278,947.3744,949.5585,7637.0
2024-01-29 10:40:00,951.94,953.65,951.36,951.93,7696.0,949.379,951.0844,948.8006,949.3691,7696.0
2024-01-29 10:50:00,951.97,952.87,951.34,952.12,3573.0,949.4089,950.3065,948.7806,949.5585,3573.0
2024-01-29 11:00:00,951.99,952.21,950.64,951.0,3269.0,949.4289,949.6483,948.0825,948.4416,3269.0
2024-01-29 11:10:00,950.73,951.93,950.08,950.15,7069.0,948.1723,949.3691,947.524,947.5938,7069.0
2024-01-29 11:20:00,950.38,951.23,949.79,951.23,8148.0,947.8232,948.6709,947.2348,948.6709,8148.0
2024-01-29 11:30:00,950.77,951.8,950.77,951.0,8754.0,948.2122,949.2394,948.2122,948.4416,8754.0
2024-01-29 11:40:00,950.87,950.99,950.52,950.7,1100.0,948.3119,948.4316,947.9628,948.1424,1100.0
2024-01-29 11:50:00,951.63,951.63,949.09,949.37,4978.0,949.0699,949.0699,946.5367,946.8159,4978.0
2024-01-29 12:00:00,950.05,950.05,948.8,949.1,703.0,947.4941,947.4941,946.2475,946.5467,703.0
2024-01-29 12:10:00,949.16,949.16,947.33,947.33,2339.0,946.6065,946.6065,944.7814,944.7814,2339.0
2024-01-29 12:20:00,947.11,948.1,946.57,948.09,1700.0,944.562,945.5494,944.0235,945.5394,1700.0
2024-01-29 12:30:00,947.32,947.32,945.96,946.89,1519.0,944.7715,944.7715,943.4151,944.3426,1519.0
2024-01-29 12:40:00,945.76,946.33,945.54,945.55,1371.0,943.2157,943.7841,942.9962,943.0062,1371.0
2024-01-29 12:50:00,945.57,946.55,945.22,946.55,2000.0,943.0262,944.0035,942.6771,944.0035,2000.0
2024-01-29 13:00:00,947.02,947.02,945.65,946.3,1185.0,944.4723,944.4723,943.1059,943.7542,1185.0
2024-01-29 13:10:00,946.15,946.28,945.42,945.76,1800.0,943.6046,943.7343,942.8766,943.2157,1800.0
2024-01-29 13:20:00,945.76,947.04,945.76,947.04,1200.0,943.2157,944.4922,943.2157,944.4922,1200.0
2024-01-29 13:30:00,947.02,947.03,945.72,945.72,1509.0,944.4723,944.4822,943.1758,943.1758,1509.0
2024-01-29 13:40:00,945.41,946.17,945.41,945.98,1332.0,942.8666,943.6245,942.8666,943.4351,1332.0
2024-01-29 13:50:00,946.37,946.37,945.7,945.7,6667.0,943.824,943.824,943.1558,943.1558,6667.0
2024-01-29 14:00:00,945.63,949.34,945.63,948.78,5512.0,943.086,946.786,943.086,946.2275,5512.0
2024-01-29 14:10:00,949.96,952.0,949.96,952.0,2515.0,947.4044,949.4389,947.4044,949.4389,2515.0
2024-01-29 14:20:00,952.19,952.19,950.03,950.14,4773.0,949.6284,949.6284,947.4742,947.5839,4773.0
2024-01-29 14:30:00,950.03,950.07,947.98,948.67,5658.0,947.4742,947.5141,945.4297,946.1178,5658.0
2024-01-29 14:40:00,947.24,948.33,947.24,948.33,300.0,944.6917,945.7787,944.6917,945.7787,300.0
2024-01-29 14:50:00,948.64,949.29,948.64,948.85,500.0,946.0879,946.7362,946.0879,946.2973,500.0
2024-01-29 15:00:00,950.05,952.01,949.75,951.72,1320.0,947.4941,949.4488,947.1949,949.1596,1320.0
2024-01-29 15:10:00,952.34,954.38,951.25,954.38,5855.0,949.778,951.8125,948.6909,951.8125,5855.0
2024-01-29 15:20:00,954.53,954.53,953.19,953.19,1748.0,951.9621,951.9621,950.6257,950.6257,1748.0
2024-01-29 15:30:00,953.88,953.9,952.82,952.82,1735.0,951.3138,951.3338,950.2567,950.2567,1735.0
2024-01-29 15:40:00,953.35,954.32,952.67,954.32,6113.0,950.7852,951.7526,950.1071,951.7526,6113.0
2024-01-29 15:50:00,954.52,955.99,953.6,955.79,12727.0,951.9521,953.4181,951.0346,953.2187,12727.0
2024-01-30 09:30:00,956.0,958.48,953.26,953.96,8449.0,953.4281,955.9014,950.6955,951.3936,8449.0
2024-01-30 09:40:00,953.83,955.78,953.5,955.78,3478.0,951.2639,953.2087,950.9348,953.2087,3478.0
2024-01-30 09:50:00,955.64,955.64,950.68,951.0,2503.0,953.0691,953.0691,948.1224,948.4416,2503.0
2024-01-30 10:00:00,950.77,951.2,946.93,947.68,4104.0,948.2122,948.641,944.3825,945.1305,4104.0
2024-01-30 10:10:00,948.58,948.58,946.0,946.0,1048.0,946.0281,946.0281,943.455,943.455,1048.0
2024-01-30 10:20:00,945.85,947.26,945.1,947.26,956.0,943.3054,944.7116,942.5574,944.7116,956.0
2024-01-30 10:30:00,946.4,948.02,946.4,947.5,544.0,943.8539,945.4696,943.8539,944.951,544.0
2024-01-30 10:40:00,947.78,948.11,947.06,948.11,800.0,945.2302,945.5593,944.5122,945.5593,800.0
2024-01-30 10:50:00,948.18,950.14,948.18,950.02,3265.0,945.6291,947.5839,945.6291,947.4642,3265.0
2024-01-30 11:00:00,949.16,950.99,948.44,950.99,910.0,946.6065,948.4316,945.8884,948.4316,910.0
2024-01-30 11:10:00,951.03,951.25,950.63,951.25,700.0,948.4715,948.6909,948.0726,948.6909,700.0
2024-01-30 11:20:00,951.91,952.84,951.91,952.84,1101.0,949.3491,950.2766,949.3491,950.2766,1101.0
2024-01-30 11:30:00,953.04,953.44,952.16,952.17,1074.0,950.4761,950.875,949.5984,949.6084,1074.0
2024-01-30 11:40:00,952.55,954.2,952.5,953.04,2590.0,949.9874,951.6329,949.9375,950.4761,2590.0
2024-01-30 11:50:00,953.95,953.95,953.05,953.13,2540.0,951.3836,951.3836,950.486,950.5658,2540.0
2024-01-30 12:00:00,952.8,952.8,951.9,951.91,1307.0,950.2367,950.2367,949.3391,949.3491,1307.0
2024-01-30 12:10:00,951.98,952.17,950.35,951.11,2157.0,949.4189,949.6084,947.7933,948.5513,2157.0
2024-01-30 12:20:00,951.38,951.61,950.25,950.31,4063.0,948.8205,949.0499,947.6936,947.7534,4063.0
2024-01-30 12:30:00,950.38,950.75,949.92,950.75,400.0,947.8232,948.1922,947.3645,948.1922,400.0
2024-01-30 12:40:00,950.73,952.76,950.19,952.76,4936.0,948.1723,950.1968,947.6337,950.1968,4936.0
2024-01-30 12:50:00,953.44,953.81,953.44,953.81,200.0,950.875,951.244,950.875,951.244,200.0
2024-01-30 13:00:00,953.45,955.17,953.45,954.31,2410.0,950.885,952.6003,950.885,951.7427,2410.0
2024-01-30 13:10:00,954.38,956.02,953.84,955.99,1300.0,951.8125,953.4481,951.2739,953.4181,1300.0
2024-01-30 13:20:00,956.04,956.98,955.78,956.43,1200.0,953.468,954.4055,953.2087,953.8569,1200.0
2024-01-30 13:30:00,956.25,956.66,955.89,956.66,1400.0,953.6774,954.0863,953.3184,954.0863,1400.0
2024-01-30 13:40:00,956.18,956.41,955.65,956.41,1924.0,953.6076,953.837,953.079,953.837,1924.0
2024-01-30 13:50:00,955.84,956.64,955.09,956.11,4885.0,953.2685,954.0664,952.5206,953.5378,4885.0
2024-01-30 14:00:00,956.0,956.71,956.0,956.24,795.0,953.4281,954.1362,953.4281,953.6675,795.0
2024-01-30 14:10:00,956.71,957.27,956.67,957.14,1700.0,954.1362,954.6947,954.0963,954.565,1700.0
2024-01-30 14:20:00,956.75,957.92,956.73,957.92,2115.0,954.1761,955.3429,954.1561,955.3429,2115.0
2024-01-30 14:30:00,957.93,958.48,957.66,958.18,2674.0,955.3529,955.9014,955.0836,955.6022,2674.0
2024-01-30 14:40:00,958.05,958.48,958.04,958.48,1200.0,955.4726,955.9014,955.4626,955.9014,1200.0
2024-01-30 14:50:00,958.14,958.57,957.77,958.25,1900.0,955.5623,955.9912,955.1933,955.6721,1900.0
2024-01-30 15:00:00,958.15,958.2,957.48,957.8,2467.0,955.5723,955.6222,954.9041,955.2233,2467.0
2024-01-30 15:10:00,957.56,957.99,957.03,957.16,2983.0,954.9839,955.4128,954.4553,954.585,2983.0
2024-01-30 15:20:00,957.35,957.84,957.35,957.84,400.0,954.7745,955.2632,954.7745,955.2632,400.0
2024-01-30 15:30:00,957.45,957.46,956.86,956.97,1970.0,954.8742,954.8842,954.2858,954.3955,1970.0
2024-01-30 15:40:00,956.98,956.98,956.4,956.77,10571.0,954.4055,954.4055,953.827,954.196,10571.0
2024-01-30 15:50:00,956.92,960.21,956.92,959.81,22794.0,954.3456,957.6268,954.3456,957.2279,22794.0
2024-01-31 09:30:00,961.05,961.05,955.41,958.01,10365.0,958.4645,958.4645,952.8397,955.4327,10365.0
2024-01-31 09:40:00,958.5,960.44,957.4,957.4,1673.0,955.9214,957.8562,954.8243,954.8243,1673.0
2024-01-31 09:50:00,959.0,962.83,958.65,962.83,4863.0,956.42,960.2397,956.071,960.2397,4863.0
2024-01-31 10:00:00,961.98,963.66,961.55,962.54,4436.0,959.392,961.0675,958.9632,959.9505,4436.0
2024-01-31 10:10:00,963.42,965.0,963.08,964.12,4635.0,960.8281,962.4039,960.4891,961.5263,4635.0
2024-01-31 10:20:00,964.1,964.63,962.54,963.02,4239.0,961.5063,962.0349,959.9505,960.4292,4239.0
2024-01-31 10:30:00,963.0,964.99,962.76,963.0,10128.0,960.4093,962.3939,960.1699,960.4093,10128.0
2024-01-31 10:40:00,962.47,965.66,962.17,965.61,10159.0,959.8807,963.0621,959.5815,963.0123,10159.0
2024-01-31 10:50:00,965.0,965.0,963.14,963.32,4919.0,962.4039,962.4039,960.5489,960.7284,4919.0
2024-01-31 11:00:00,962.83,962.83,961.18,961.18,2610.0,960.2397,960.2397,958.5942,958.5942,2610.0
2024-01-31 11:10:00,962.11,962.11,959.51,959.51,4747.0,959.5217,959.5217,956.9287,956.9287,4747.0
2024-01-31 11:20:00,960.05,960.18,958.58,959.48,3764.0,957.4672,957.5969,956.0012,956.8987,3764.0
2024-01-31 11:30:00,959.54,960.72,959.05,960.72,1750.0,956.9586,958.1354,956.4699,958.1354,1750.0
2024-01-31 11:40:00,960.75,960.95,959.07,959.63,1398.0,958.1653,958.3648,956.4898,957.0483,1398.0
2024-01-31 11:50:00,959.46,960.16,959.28,959.31,500.0,956.8788,957.5769,956.6993,956.7292,500.0
2024-01-31 12:00:00,959.77,960.18,959.6,960.18,1196.0,957.188,957.5969,957.0184,957.5969,1196.0
2024-01-31 12:10:00,959.01,959.64,958.0,958.0,700.0,956.43,957.0583,955.4227,955.4227,700.0
2024-01-31 12:20:00,958.0,958.36,957.95,958.36,500.0,955.4227,955.7818,955.3729,955.7818,500.0
2024-01-31 12:30:00,958.42,958.42,957.21,957.21,608.0,955.8416,955.8416,954.6348,954.6348,608.0
2024-01-31 12:40:00,957.3,957.82,956.92,957.67,1509.0,954.7246,955.2432,954.3456,955.0936,1509.0
2024-01-31 12:50:00,957.93,960.0,957.93,959.5,786.0,955.3529,957.4173,955.3529,956.9187,786.0
2024-01-31 13:00:00,959.06,959.12,958.78,958.91,500.0,956.4799,956.5397,956.2006,956.3303,500.0
2024-01-31 13:10:00,958.4,958.63,957.41,958.26,3232.0,955.8216,956.051,954.8343,955.682,3232.0
2024-01-31 13:20:00,957.34,957.4,956.54,956.65,1120.0,954.7645,954.8243,953.9667,954.0764,1120.0
2024-01-31 13:30:00,956.48,957.65,956.2,956.2,13528.0,953.9068,955.0737,953.6276,953.6276,13528.0
2024-01-31 13:40:00,956.67,956.88,955.71,956.05,10244.0,954.0963,954.3057,953.1389,953.478,10244.0
2024-01-31 13:50:00,955.34,956.8,955.34,956.8,1299.0,952.7699,954.226,952.7699,954.226,1299.0
2024-01-31 14:00:00,956.46,956.8,952.65,953.51,2360.0,953.8869,954.226,950.0871,950.9448,2360.0
2024-01-31 14:10:00,954.31,954.31,953.1,953.56,2470.0,951.7427,951.7427,950.5359,950.9947,2470.0
2024-01-31 14:20:00,953.04,953.5,952.62,953.24,1300.0,950.4761,950.9348,950.0572,950.6755,1300.0
2024-01-31 14:30:00,952.49,952.49,949.33,951.43,4895.0,949.9275,949.9275,946.776,948.8704,4895.0
2024-01-31 14:40:00,951.9,952.2,951.29,952.04,997.0,949.3391,949.6383,948.7308,949.4788,997.0
2024-01-31 14:50:00,952.53,953.06,950.19,950.2,4476.0,949.9674,950.496,947.6337,947.6437,4476.0
2024-01-31 15:00:00,950.64,950.64,947.8,949.0,3941.0,948.0825,948.0825,945.2502,946.4469,3941.0
2024-01-31 15:10:00,949.27,949.27,946.98,946.99,5272.0,946.7162,946.7162,944.4324,944.4423,5272.0
2024-01-31 15:20:00,947.76,948.46,945.07,945.95,4055.0,945.2103,945.9084,942.5275,943.4051,4055.0
2024-01-31 15:30:00,945.2,946.6,945.2,945.22,5711.0,942.6572,944.0534,942.6572,942.6771,5711.0
2024-01-31 15:40:00,945.42,947.23,944.56,946.24,22173.0,942.8766,944.6817,942.0189,943.6944,22173.0
2024-01-31 15:50:00,946.27,946.58,941.19,942.48,42069.0,943.7243,944.0334,938.6579,939.9445,42069.0
2024-02-01 09:30:00,945.61,951.16,937.47,940.65,12230.0,943.0661,948.6011,934.948,938.1194,12230.0
2024-02-01 09:40:00,941.77,945.01,940.98,943.17,2340.0,939.2364,942.4677,938.4485,940.6326,2340.0
2024-02-01 09:50:00,942.85,945.56,940.85,943.11,6882.0,940.3135,943.0162,938.3189,940.5728,6882.0
2024-02-01 10:00:00,941.54,949.55,941.32,949.55,9606.0,939.007,946.9955,938.7876,946.9955,9606.0
2024-02-01 10:10:00,948.34,951.79,948.16,951.79,3955.0,945.7887,949.2294,945.6092,949.2294,3955.0
2024-02-01 10:20:00,951.62,951.62,946.1,948.37,10997.0,949.0599,949.0599,943.5547,945.8186,10997.0
2024-02-01 10:30:00,947.44,952.0,946.72,952.0,3914.0,944.8911,949.4389,944.1731,949.4389,3914.0
2024-02-01 10:40:00,951.36,952.98,951.0,951.1,2758.0,948.8006,950.4162,948.4416,948.5413,2758.0
2024-02-01 10:50:00,950.53,950.63,949.57,949.98,2236.0,947.9728,948.0726,947.0154,947.4243,2236.0
2024-02-01 11:00:00,949.52,951.51,948.47,951.04,3032.0,946.9655,948.9502,945.9184,948.4814,3032.0
2024-02-01 11:10:00,951.0,951.0,948.95,948.99,891.0,948.4416,948.4416,946.3971,946.437,891.0
2024-02-01 11:20:00,948.69,952.54,948.68,952.54,1100.0,946.1378,949.9774,946.1278,949.9774,1100.0
2024-02-01 11:30:00,952.02,954.26,952.02,953.62,3600.0,949.4588,951.6928,949.4588,951.0545,3600.0
2024-02-01 11:40:00,953.98,955.03,953.53,955.03,3094.0,951.4135,952.4607,950.9647,952.4607,3094.0
2024-02-01 11:50:00,954.89,956.15,954.5,954.74,4500.0,952.3211,953.5777,951.9321,952.1715,4500.0
2024-02-01 12:00:00,955.04,956.53,954.67,955.76,4190.0,952.4707,953.9567,952.1017,953.1888,4190.0
2024-02-01 12:10:00,955.39,956.96,954.92,956.96,4842.0,952.8197,954.3855,952.351,954.3855,4842.0
2024-02-01 12:20:00,957.73,959.09,957.31,958.13,1500.0,955.1535,956.5098,954.7346,955.5524,1500.0
2024-02-01 12:30:00,958.08,959.02,956.71,959.02,1649.0,955.5025,956.44,954.1362,956.44,1649.0
2024-02-01 12:40:00,959.17,960.95,959.02,960.95,4139.0,956.5896,958.3648,956.44,958.3648,4139.0
2024-02-01 12:50:00,961.36,961.38,958.19,958.19,2769.0,958.7737,958.7936,955.6122,955.6122,2769.0
2024-02-01 13:00:00,959.38,960.31,958.68,959.3,2000.0,956.799,957.7265,956.1009,956.7192,2000.0
2024-02-01 13:10:00,959.2,960.98,958.51,958.51,1594.0,956.6195,958.3947,955.9314,955.9314,1594.0
2024-02-01 13:20:00,960.47,960.64,958.64,960.37,1445.0,957.8861,958.0556,956.061,957.7863,1445.0
2024-02-01 13:30:00,959.77,962.39,959.77,960.0,2569.0,957.188,959.8009,957.188,957.4173,2569.0
2024-02-01 13:40:00,959.53,959.53,957.81,958.91,939.0,956.9486,956.9486,955.2332,956.3303,939.0
2024-02-01 13:50:00,960.38,960.38,958.75,959.48,1013.0,957.7963,957.7963,956.1707,956.8987,1013.0
2024-02-01 14:00:00,959.67,961.56,959.67,961.09,1398.0,957.0882,958.9731,957.0882,958.5044,1398.0
2024-02-01 14:10:00,961.3,961.76,960.02,961.47,2281.0,958.7138,959.1726,957.4373,958.8834,2281.0
2024-02-01 14:20:00,962.0,962.98,961.58,962.57,5330.0,959.412,960.3893,958.9931,959.9804,5330.0
2024-02-01 14:30:00,962.98,964.0,962.61,963.29,7765.0,960.3893,961.4066,960.0203,960.6985,7765.0
2024-02-01 14:40:00,963.5,964.93,963.03,963.53,2908.0,960.9079,962.3341,960.4392,960.9378,2908.0
2024-02-01 14:50:00,963.53,963.53,961.69,962.23,3966.0,960.9378,960.9378,959.1028,959.6413,3966.0
2024-02-01 15:00:00,962.4,962.68,960.1,960.62,4493.0,959.8109,960.0901,957.5171,958.0357,4493.0
2024-02-01 15:10:00,960.23,961.12,957.6,957.6,3329.0,957.6467,958.5343,955.0238,955.0238,3329.0
2024-02-01 15:20:00,957.62,958.22,956.52,956.52,2415.0,955.0437,955.6421,953.9467,953.9467,2415.0
2024-02-01 15:30:00,957.77,957.77,953.03,953.03,9150.0,955.1933,955.1933,950.4661,950.4661,9150.0
2024-02-01 15:40:00,954.5,957.04,953.22,956.68,15531.0,951.9321,954.4653,950.6556,954.1063,15531.0
2024-02-01 15:50:00,957.19,958.58,953.2,957.77,27158.0,954.6149,956.0012,950.6356,955.1933,27158.0
2024-02-02 09:30:00,971.23,973.99,950.31,955.5,33456.0,968.6171,971.3697,947.7534,952.9294,33456.0
2024-02-02 09:40:00,959.76,962.99,954.28,954.28,15134.0,957.178,960.3993,951.7127,951.7127,15134.0
2024-02-02 09:50:00,954.81,956.63,949.88,951.85,7688.0,952.2413,954.0564,947.3246,949.2893,7688.0
2024-02-02 10:00:00,953.47,966.95,952.04,965.81,18919.0,950.9049,964.3486,949.4788,963.2117,18919.0
2024-02-02 10:10:00,964.24,964.24,961.05,964.05,6233.0,961.6459,961.6459,958.4645,961.4564,6233.0
2024-02-02 10:20:00,964.05,967.71,963.0,965.93,6378.0,961.4564,965.1066,960.4093,963.3314,6378.0
2024-02-02 10:30:00,966.08,970.44,962.64,969.47,8317.0,963.481,967.8293,960.0502,966.8619,8317.0
2024-02-02 10:40:00,968.57,971.96,968.14,968.14,3908.0,965.9643,969.3452,965.5354,965.5354,3908.0
2024-02-02 10:50:00,968.14,969.74,964.33,966.05,7988.0,965.5354,967.1311,961.7357,963.4511,7988.0
2024-02-02 11:00:00,966.86,967.0,957.68,958.65,7702.0,964.2589,964.3985,955.1036,956.071,7702.0
2024-02-02 11:10:00,958.17,958.17,950.76,951.61,4964.0,955.5923,955.5923,948.2022,949.0499,4964.0
2024-02-02 11:20:00,952.29,954.89,950.14,954.88,8561.0,949.7281,952.3211,947.5839,952.3111,8561.0
2024-02-02 11:30:00,953.04,954.7,951.48,952.39,3094.0,950.4761,952.1316,948.9203,949.8278,3094.0
2024-02-02 11:40:00,953.47,953.98,951.0,953.98,5252.0,950.9049,951.4135,948.4416,951.4135,5252.0
2024-02-02 11:50:00,954.24,955.44,951.42,952.42,2929.0,951.6728,952.8696,948.8604,949.8577,2929.0
2024-02-02 12:00:00,952.1,952.36,950.5,951.13,4582.0,949.5386,949.7979,947.9429,948.5712,4582.0
2024-02-02 12:10:00,951.24,955.41,951.18,955.38,9907.0,948.6809,952.8397,948.6211,952.8098,9907.0
2024-02-02 12:20:00,955.39,955.5,951.02,952.16,9838.0,952.8197,952.9294,948.4615,949.5984,9838.0
2024-02-02 12:30:00,951.51,952.38,951.05,952.3,4620.0,948.9502,949.8178,948.4914,949.7381,4620.0
2024-02-02 12:40:00,951.59,951.59,944.46,947.22,9456.0,949.03,949.03,941.9192,944.6717,9456.0
2024-02-02 12:50:00,946.76,946.76,943.0,944.8,6871.0,944.213,944.213,940.4631,942.2582,6871.0
2024-02-02 13:00:00,945.76,947.67,945.76,946.87,2663.0,943.2157,945.1205,943.2157,944.3227,2663.0
2024-02-02 13:10:00,946.98,948.93,945.89,948.93,1941.0,944.4324,946.3771,943.3453,946.3771,1941.0
2024-02-02 13:20:00,949.22,949.5,944.68,946.71,3882.0,946.6663,946.9456,942.1386,944.1631,3882.0
2024-02-02 13:30:00,947.16,947.4,945.31,945.87,2819.0,944.6119,944.8512,942.7669,943.3254,2819.0
2024-02-02 13:40:00,946.45,946.67,943.62,944.87,6939.0,943.9038,944.1232,941.0814,942.328,6939.0
2024-02-02 13:50:00,945.79,945.91,943.01,943.01,3391.0,943.2456,943.3652,940.4731,940.4731,3391.0
2024-02-02 14:00:00,943.93,944.72,942.52,942.79,5432.0,941.3906,942.1785,939.9844,940.2536,5432.0
2024-02-02 14:10:00,943.6,944.72,943.6,944.0,2523.0,941.0615,942.1785,941.0615,941.4604,2523.0
2024-02-02 14:20:00,943.54,943.54,942.01,942.76,2818.0,941.0016,941.0016,939.4757,940.2237,2818.0
2024-02-02 14:30:00,942.78,942.78,939.33,939.33,4026.0,940.2437,940.2437,936.803,936.803,4026.0
2024-02-02 14:40:00,939.91,941.82,939.31,940.57,3870.0,937.3814,939.2863,936.783,938.0396,3870.0
2024-02-02 14:50:00,939.92,943.46,939.92,942.85,4647.0,937.3914,940.9218,937.3914,940.3135,4647.0
2024-02-02 15:00:00,942.82,945.21,940.86,944.41,6987.0,940.2836,942.6671,938.3288,941.8693,6987.0
2024-02-02 15:10:00,944.42,944.72,941.62,942.42,7416.0,941.8793,942.1785,939.0868,939.8846,7416.0
2024-02-02 15:20:00,942.41,949.5,942.09,948.56,12064.0,939.8747,946.9456,939.5555,946.0081,12064.0
2024-02-02 15:30:00,949.23,950.19,945.33,946.03,8439.0,946.6763,947.6337,942.7868,943.4849,8439.0
2024-02-02 15:40:00,945.86,946.3,943.69,945.69,8748.0,943.3154,943.7542,941.1512,943.1458,8748.0
2024-02-02 15:50:00,945.87,946.38,944.0,945.06,25182.0,943.3254,943.834,941.4604,942.5175,25182.0
2024-02-05 09:30:00,931.87,934.7,923.03,930.71,38995.0,929.363,932.1854,920.5468,928.2061,38995.0
2024-02-05 09:40:00,930.53,938.02,929.71,932.57,10724.0,928.0266,935.4965,927.2088,930.0611,10724.0
2024-02-05 09:50:00,934.09,937.0,932.69,937.0,3563.0,931.577,934.4792,930.1808,934.4792,3563.0
2024-02-05 10:00:00,937.0,937.0,934.0,934.01,5038.0,934.4792,934.4792,931.4873,931.4973,5038.0
2024-02-05 10:10:00,933.18,935.66,931.33,934.75,7673.0,930.6695,933.1428,928.8245,932.2353,7673.0
2024-02-05 10:20:00,934.75,937.0,933.21,936.11,7562.0,932.2353,934.4792,930.6994,933.5916,7562.0
2024-02-05 10:30:00,933.21,934.24,931.95,932.34,1527.0,930.6994,931.7266,929.4428,929.8318,1527.0
2024-02-05 10:40:00,932.25,932.25,928.74,930.71,2402.0,929.742,929.742,926.2414,928.2061,2402.0
2024-02-05 10:50:00,930.47,931.87,929.58,931.77,3127.0,927.9668,929.363,927.0792,929.2633,3127.0
2024-02-05 11:00:00,930.73,933.0,930.72,932.14,1041.0,928.2261,930.49,928.2161,929.6323,1041.0
2024-02-05 11:10:00,931.81,933.94,930.22,933.94,3926.0,929.3032,931.4275,927.7175,931.4275,3926.0
2024-02-05 11:20:00,933.67,934.8,932.0,933.28,1985.0,931.1582,932.2851,929.4927,930.7692,1985.0
2024-02-05 11:30:00,934.0,935.91,934.0,935.47,13651.0,931.4873,933.3922,931.4873,932.9533,13651.0
2024-02-05 11:40:00,934.39,934.4,933.0,933.01,1110.0,931.8762,931.8862,930.49,930.5,1110.0
2024-02-05 11:50:00,933.07,933.07,931.14,931.34,3148.0,930.5598,930.5598,928.635,928.8344,3148.0
2024-02-05 12:00:00,931.55,931.8,930.69,931.57,2036.0,929.0439,929.2932,928.1862,929.0638,2036.0
2024-02-05 12:10:00,931.72,931.72,930.85,930.89,1850.0,929.2134,929.2134,928.3458,928.3857,1850.0
2024-02-05 12:20:00,930.87,931.82,930.31,931.82,607.0,928.3657,929.3132,927.8072,929.3132,607.0
2024-02-05 12:30:00,932.92,933.6,932.18,932.44,1236.0,930.4102,931.0884,929.6722,929.9315,1236.0
2024-02-05 12:40:00,931.93,932.27,931.82,932.27,1001.0,929.4229,929.7619,929.3132,929.7619,1001.0
2024-02-05 12:50:00,932.37,932.37,931.37,931.71,700.0,929.8617,929.8617,928.8644,929.2035,700.0
2024-02-05 13:00:00,931.06,933.36,931.06,932.62,1185.0,928.5552,930.849,928.5552,930.111,1185.0
2024-02-05 13:10:00,933.13,935.09,933.13,934.02,1266.0,930.6196,932.5744,930.6196,931.5072,1266.0
2024-02-05 13:20:00,934.02,935.74,934.02,934.38,3896.0,931.5072,933.2226,931.5072,931.8663,3896.0
2024-02-05 13:30:00,934.22,935.27,933.86,934.77,4006.0,931.7067,932.7539,931.3477,932.2552,4006.0
2024-02-05 13:40:00,934.95,935.98,934.42,935.12,1449.0,932.4347,933.462,931.9062,932.6043,1449.0
2024-02-05 13:50:00,935.12,935.82,934.81,935.37,6517.0,932.6043,933.3024,932.2951,932.8536,6517.0
2024-02-05 14:00:00,935.54,935.54,934.39,935.3,1135.0,933.0231,933.0231,931.8762,932.7838,1135.0
2024-02-05 14:10:00,933.95,934.99,933.93,934.59,750.0,931.4374,932.4746,931.4175,932.0757,750.0
2024-02-05 14:20:00,935.03,935.05,934.39,934.39,1903.0,932.5145,932.5345,931.8762,931.8762,1903.0
2024-02-05 14:30:00,934.72,935.34,934.27,934.54,2168.0,932.2054,932.8237,931.7566,932.0258,2168.0
2024-02-05 14:40:00,934.76,935.0,933.46,934.1,2552.0,932.2452,932.4846,930.9487,931.587,2552.0
2024-02-05 14:50:00,934.57,935.0,933.49,933.5,1000.0,932.0558,932.4846,930.9787,930.9886,1000.0
2024-02-05 15:00:00,934.38,934.38,931.44,932.13,6670.0,931.8663,931.8663,928.9342,929.6223,6670.0
2024-02-05 15:10:00,931.56,933.41,931.35,933.41,2068.0,929.0539,930.8989,928.8444,930.8989,2068.0
2024-02-05 15:20:00,933.55,934.91,933.21,934.69,6830.0,931.0385,932.3948,930.6994,932.1754,6830.0
2024-02-05 15:30:00,935.15,939.5,935.15,939.1,17455.0,932.6342,936.9725,932.6342,936.5736,17455.0
2024-02-05 15:40:00,939.4,939.47,937.46,938.48,6448.0,936.8728,936.9426,934.938,935.9552,6448.0
2024-02-05 15:50:00,937.25,938.4,935.0,936.22,17054.0,934.7285,935.8755,932.4846,933.7013,17054.0
2024-02-06 09:30:00,938.59,945.46,937.0,942.36,10927.0,936.0649,942.9165,934.4792,939.8248,10927.0
2024-02-06 09:40:00,938.67,942.91,938.67,941.35,5763.0,936.1447,940.3733,936.1447,938.8175,5763.0
2024-02-06 09:50:00,942.11,943.61,940.0,941.19,3535.0,939.5755,941.0714,937.4711,938.6579,3535.0
2024-02-06 10:00:00,941.69,941.69,934.52,934.52,4466.0,939.1566,939.1566,932.0059,932.0059,4466.0
2024-02-06 10:10:00,934.6,935.49,931.9,933.2,2617.0,932.0857,932.9733,929.3929,930.6894,2617.0
2024-02-06 10:20:00,932.05,934.07,931.5,932.75,1975.0,929.5425,931.5571,928.994,930.2407,1975.0
2024-02-06 10:30:00,932.19,935.55,932.13,935.09,2368.0,929.6822,933.0331,929.6223,932.5744,2368.0
2024-02-06 10:40:00,934.64,934.64,932.35,933.34,800.0,932.1256,932.1256,929.8417,930.8291,800.0
2024-02-06 10:50:00,933.95,934.6,930.5,930.5,3419.0,931.4374,932.0857,927.9967,927.9967,3419.0
2024-02-06 11:00:00,930.52,931.46,927.52,929.13,5295.0,928.0167,928.9541,925.0247,926.6304,5295.0
2024-02-06 11:10:00,929.75,931.42,929.04,930.48,4051.0,927.2487,928.9142,926.5406,927.9768,4051.0
2024-02-06 11:20:00,930.76,931.86,930.45,931.05,1362.0,928.256,929.353,927.9468,928.5452,1362.0
2024-02-06 11:30:00,931.08,932.85,930.76,932.85,616.0,928.5751,930.3404,928.256,930.3404,616.0
2024-02-06 11:40:00,932.85,932.85,931.04,931.88,788.0,930.3404,930.3404,928.5353,929.373,788.0
2024-02-06 11:50:00,931.25,935.0,930.98,934.98,12026.0,928.7447,932.4846,928.4754,932.4647,12026.0
2024-02-06 12:00:00,935.92,937.01,933.74,934.71,3468.0,933.4021,934.4892,931.228,932.1954,3468.0
2024-02-06 12:10:00,935.21,937.85,935.21,936.04,2234.0,932.694,935.3269,932.694,933.5218,2234.0
2024-02-06 12:20:00,935.93,937.13,935.9,935.9,1406.0,933.4121,934.6089,933.3822,933.3822,1406.0
2024-02-06 12:30:00,937.09,937.09,934.6,935.42,1200.0,934.569,934.569,932.0857,932.9035,1200.0
2024-02-06 12:40:00,935.98,938.0,935.1,935.1,2384.0,933.462,935.4765,932.5843,932.5843,2384.0
2024-02-06 12:50:00,937.12,937.12,934.81,936.34,2500.0,934.5989,934.5989,932.2951,933.821,2500.0
2024-02-06 13:00:00,935.96,936.2,934.01,934.13,2702.0,933.442,933.6814,931.4973,931.6169,2702.0
2024-02-06 13:10:00,935.15,935.53,933.62,934.38,3384.0,932.6342,933.0132,931.1083,931.8663,3384.0
2024-02-06 13:20:00,934.57,935.51,933.72,934.32,2025.0,932.0558,932.9932,931.208,931.8064,2025.0
2024-02-06 13:30:00,935.01,935.01,933.96,934.68,1600.0,932.4946,932.4946,931.4474,932.1655,1600.0
2024-02-06 13:40:00,934.53,934.72,934.52,934.61,3700.0,932.0159,932.2054,932.0059,932.0956,3700.0
2024-02-06 13:50:00,934.96,936.04,934.95,935.79,1103.0,932.4447,933.5218,932.4347,933.2725,1103.0
2024-02-06 14:00:00,934.88,935.78,933.0,935.27,5299.0,932.3649,933.2625,930.49,932.7539,5299.0
2024-02-06 14:10:00,935.51,936.06,934.51,934.68,10532.0,932.9932,933.5417,931.9959,932.1655,10532.0
2024-02-06 14:20:00,934.21,935.29,933.98,935.29,1696.0,931.6967,932.7738,931.4673,932.7738,1696.0
2024-02-06 14:30:00,935.37,935.8,934.42,935.06,5247.0,932.8536,933.2824,931.9062,932.5444,5247.0
2024-02-06 14:40:00,935.51,935.51,934.99,935.0,923.0,932.9932,932.9932,932.4746,932.4846,923.0
2024-02-06 14:50:00,934.59,935.46,934.59,934.92,2343.0,932.0757,932.9434,932.0757,932.4048,2343.0
2024-02-06 15:00:00,935.16,936.86,934.59,935.61,2400.0,932.6442,934.3396,932.0757,933.093,2400.0
2024-02-06 15:10:00,936.5,937.79,935.63,935.83,2002.0,933.9806,935.2671,933.1129,933.3124,2002.0
2024-02-06 15:20:00,936.66,936.66,933.93,934.53,5625.0,934.1401,934.1401,931.4175,932.0159,5625.0
2024-02-06 15:30:00,934.53,935.59,934.52,935.59,3222.0,932.0159,933.073,932.0059,933.073,3222.0
2024-02-06 15:40:00,934.75,935.29,933.53,934.98,6600.0,932.2353,932.7738,931.0186,932.4647,6600.0
2024-02-06 15:50:00,934.73,937.78,934.4,937.78,18354.0,932.2153,935.2571,931.8862,935.2571,18354.0
2024-02-07 09:30:00,940.0,940.11,933.46,934.95,7181.0,937.4711,937.5809,930.9487,932.4347,7181.0
2024-02-07 09:40:00,941.94,947.69,939.3,946.37,12569.0,939.4059,945.1405,936.773,943.824,12569.0
2024-02-07 09:50:00,947.53,948.45,945.31,947.82,7342.0,944.9809,945.8984,942.7669,945.2701,7342.0
2024-02-07 10:00:00,947.82,952.0,947.49,947.49,18154.0,945.2701,949.4389,944.941,944.941,18154.0
2024-02-07 10:10:00,948.45,950.05,947.38,949.07,4879.0,945.8984,947.4941,944.8313,946.5167,4879.0
2024-02-07 10:20:00,950.0,951.64,949.5,951.64,6607.0,947.4442,949.0798,946.9456,949.0798,6607.0
2024-02-07 10:30:00,950.88,952.41,950.86,950.87,3315.0,948.3219,949.8478,948.3019,948.3119,3315.0
2024-02-07 10:40:00,950.9,952.86,950.7,951.62,2516.0,948.3418,950.2966,948.1424,949.0599,2516.0
2024-02-07 10:50:00,952.8,954.3,952.03,953.34,15328.0,950.2367,951.7327,949.4688,950.7753,15328.0
2024-02-07 11:00:00,953.8,953.8,950.0,950.0,2171.0,951.234,951.234,947.4442,947.4442,2171.0
2024-02-07 11:10:00,950.9,951.74,950.24,951.31,1314.0,948.3418,949.1796,947.6836,948.7507,1314.0
2024-02-07 11:20:00,950.55,953.6,950.55,953.32,2705.0,947.9928,951.0346,947.9928,950.7553,2705.0
2024-02-07 11:30:00,953.43,953.43,951.75,953.29,2418.0,950.865,950.865,949.1895,950.7254,2418.0
2024-02-07 11:40:00,953.02,953.02,952.59,952.77,1605.0,950.4561,950.4561,950.0273,950.2068,1605.0
2024-02-07 11:50:00,952.74,953.88,952.74,953.41,3464.0,950.1769,951.3138,950.1769,950.8451,3464.0
2024-02-07 12:00:00,953.67,953.75,951.32,951.73,3181.0,951.1044,951.1842,948.7607,949.1696,3181.0
2024-02-07 12:10:00,951.37,951.44,951.12,951.36,1226.0,948.8106,948.8804,948.5612,948.8006,1226.0
2024-02-07 12:20:00,950.98,951.17,950.5,951.17,901.0,948.4216,948.6111,947.9429,948.6111,901.0
2024-02-07 12:30:00,951.17,951.68,950.97,951.43,2034.0,948.6111,949.1197,948.4116,948.8704,2034.0
2024-02-07 12:40:00,951.64,952.16,951.26,951.34,700.0,949.0798,949.5984,948.7009,948.7806,700.0
2024-02-07 12:50:00,950.98,951.14,950.25,950.25,2034.0,948.4216,948.5812,947.6936,947.6936,2034.0
2024-02-07 13:00:00,949.82,951.95,949.82,951.95,2929.0,947.2647,949.389,947.2647,949.389,2929.0
2024-02-07 13:10:00,950.78,952.05,950.17,951.24,4732.0,948.2221,949.4887,947.6138,948.6809,4732.0
2024-02-07 13:20:00,950.87,951.99,950.87,951.99,300.0,948.3119,949.4289,948.3119,949.4289,300.0
2024-02-07 13:30:00,951.85,952.57,949.56,949.56,15555.0,949.2893,950.0073,947.0054,947.0054,15555.0
2024-02-07 13:40:00,949.79,949.79,948.09,948.09,755.0,947.2348,947.2348,945.5394,945.5394,755.0
2024-02-07 13:50:00,947.61,947.61,947.61,947.61,100.0,945.0607,945.0607,945.0607,945.0607,100.0
2024-02-07 14:00:00,946.74,946.75,945.55,945.55,1625.0,944.193,944.203,943.0062,943.0062,1625.0
2024-02-07 14:10:00,945.33,946.72,945.33,946.46,777.0,942.7868,944.1731,942.7868,943.9138,777.0
2024-02-07 14:20:00,946.46,946.46,946.46,946.46,0.0,943.9138,943.9138,943.9138,943.9138,0.0
2024-02-07 14:30:00,946.56,946.56,944.26,944.26,1428.0,944.0135,944.0135,941.7197,941.7197,1428.0
2024-02-07 14:40:00,943.83,944.02,943.41,943.41,743.0,941.2908,941.4803,940.872,940.872,743.0
2024-02-07 14:50:00,943.5,944.0,943.5,943.67,300.0,940.9617,941.4604,940.9617,941.1313,300.0
2024-02-07 15:00:00,943.5,945.32,943.5,944.88,802.0,940.9617,942.7768,940.9617,942.338,802.0
2024-02-07 15:10:00,945.0,945.57,944.23,944.23,688.0,942.4577,943.0262,941.6898,941.6898,688.0
2024-02-07 15:20:00,943.75,943.81,943.29,943.81,400.0,941.2111,941.2709,940.7523,941.2709,400.0
2024-02-07 15:30:00,943.35,944.14,943.35,943.62,1227.0,940.8121,941.6,940.8121,941.0814,1227.0
2024-02-07 15:40:00,943.2,943.49,939.0,939.0,3997.0,940.6625,940.9518,936.4738,936.4738,3997.0
2024-02-07 15:50:00,939.11,940.72,938.26,938.26,9126.0,936.5835,938.1892,935.7358,935.7358,9126.0
2024-02-08 09:30:00,934.79,937.51,930.25,931.01,15944.0,932.2752,934.9878,927.7474,928.5053,15944.0
2024-02-08 09:40:00,933.23,933.23,930.04,932.72,3908.0,930.7194,930.7194,927.5379,930.2107,3908.0
2024-02-08 09:50:00,930.04,933.52,930.04,931.5,8579.0,927.5379,931.0086,927.5379,928.994,8579.0
2024-02-08 10:00:00,932.98,938.56,932.52,935.95,7441.0,930.47,936.035,930.0113,933.432,7441.0
2024-02-08 10:10:00,935.79,935.79,932.46,933.36,5990.0,933.2725,933.2725,929.9514,930.849,5990.0
2024-02-08 10:20:00,933.37,937.08,933.37,936.52,2091.0,930.859,934.559,930.859,934.0005,2091.0
2024-02-08 10:30:00,936.66,937.02,934.96,934.96,3400.0,934.1401,934.4992,932.4447,932.4447,3400.0
2024-02-08 10:40:00,934.73,936.47,933.65,936.47,1704.0,932.2153,933.9506,931.1382,933.9506,1704.0
2024-02-08 10:50:00,936.29,937.08,934.75,936.23,3913.0,933.7711,934.559,932.2353,933.7113,3913.0
2024-02-08 11:00:00,935.35,936.75,934.45,936.34,3504.0,932.8337,934.2299,931.9361,933.821,3504.0
2024-02-08 11:10:00,936.34,936.49,934.89,934.96,3433.0,933.821,933.9706,932.3749,932.4447,3433.0
2024-02-08 11:20:00,935.01,936.06,934.78,935.0,1851.0,932.4946,933.5417,932.2652,932.4846,1851.0
2024-02-08 11:30:00,935.48,937.06,934.97,937.06,2739.0,932.9633,934.5391,932.4547,934.5391,2739.0
2024-02-08 11:40:00,937.11,939.61,936.7,936.8,4436.0,934.5889,937.0822,934.18,934.2798,4436.0
2024-02-08 11:50:00,936.79,938.41,936.79,938.29,3026.0,934.2698,935.8854,934.2698,935.7657,3026.0
2024-02-08 12:00:00,938.13,939.46,938.13,938.97,3724.0,935.6062,936.9326,935.6062,936.4439,3724.0
2024-02-08 12:10:00,939.46,939.93,938.96,939.93,2301.0,936.9326,937.4013,936.4339,937.4013,2301.0
2024-02-08 12:20:00,939.89,939.89,938.6,939.55,2105.0,937.3614,937.3614,936.0749,937.0224,2105.0
2024-02-08 12:30:00,939.54,939.92,939.2,939.92,1100.0,937.0124,937.3914,936.6733,937.3914,1100.0
2024-02-08 12:40:00,939.06,939.88,938.57,938.57,4308.0,936.5337,937.3515,936.045,936.045,4308.0
2024-02-08 12:50:00,939.61,941.81,939.21,941.8,2566.0,937.0822,939.2763,936.6833,939.2663,2566.0
2024-02-08 13:00:00,941.79,943.0,941.65,942.05,3270.0,939.2563,940.4631,939.1167,939.5156,3270.0
2024-02-08 13:10:00,942.3,945.02,942.29,943.65,2300.0,939.765,942.4776,939.755,941.1113,2300.0
2024-02-08 13:20:00,943.51,944.37,943.14,943.27,1000.0,940.9717,941.8294,940.6027,940.7324,1000.0
2024-02-08 13:30:00,944.28,944.28,942.22,943.06,1675.0,941.7396,941.7396,939.6852,940.5229,1675.0
2024-02-08 13:40:00,942.21,942.24,939.63,939.63,3135.0,939.6752,939.7051,937.1021,937.1021,3135.0
2024-02-08 13:50:00,940.42,942.34,940.42,941.86,1309.0,937.89,939.8049,937.89,939.3261,1309.0
2024-02-08 14:00:00,942.39,943.8,941.27,943.5,3143.0,939.8547,941.2609,938.7377,940.9617,3143.0
2024-02-08 14:10:00,943.17,943.7,942.47,942.79,2256.0,940.6326,941.1612,939.9345,940.2536,2256.0
2024-02-08 14:20:00,943.24,944.08,942.69,943.62,4253.0,940.7024,941.5402,940.1539,941.0814,4253.0
2024-02-08 14:30:00,943.88,945.08,943.61,945.08,2151.0,941.3407,942.5375,941.0714,942.5375,2151.0
2024-02-08 14:40:00,944.24,945.08,943.87,944.63,3978.0,941.6997,942.5375,941.3307,942.0887,3978.0
2024-02-08 14:50:00,945.08,945.66,944.33,944.33,3181.0,942.5375,943.1159,941.7895,941.7895,3181.0
2024-02-08 15:00:00,945.51,945.81,943.63,943.88,3235.0,942.9663,943.2655,941.0914,941.3407,3235.0
2024-02-08 15:10:00,944.0,944.56,943.51,943.77,2900.0,941.4604,942.0189,940.9717,941.231,2900.0
2024-02-08 15:20:00,944.2,945.39,944.2,945.31,3550.0,941.6598,942.8466,941.6598,942.7669,3550.0
2024-02-08 15:30:00,944.68,946.11,944.11,945.73,3459.0,942.1386,943.5647,941.5701,943.1857,3459.0
2024-02-08 15:40:00,945.98,945.98,944.25,945.4,10224.0,943.4351,943.4351,941.7097,942.8566,10224.0
2024-02-08 15:50:00,945.69,947.24,944.23,947.19,22847.0,943.1458,944.6917,941.6898,944.6418,22847.0
2024-02-09 09:30:00,948.0,951.75,945.85,950.76,14906.0,945.4496,949.1895,943.3054,948.2022,14906.0
2024-02-09 09:40:00,950.86,951.99,949.68,951.68,5683.0,948.3019,949.4289,947.1251,949.1197,5683.0
2024-02-09 09:50:00,951.59,953.0,949.94,953.0,5160.0,949.03,950.4362,947.3844,950.4362,5160.0
2024-02-09 10:00:00,953.64,954.3,950.36,950.74,7149.0,951.0745,951.7327,947.8033,948.1823,7149.0
2024-02-09 10:10:00,950.64,952.68,950.18,951.88,3910.0,948.0825,950.117,947.6238,949.3192,3910.0
2024-02-09 10:20:00,950.97,954.0,949.64,953.84,4680.0,948.4116,951.4335,947.0852,951.2739,4680.0
2024-02-09 10:30:00,953.52,956.0,952.87,954.72,11737.0,950.9548,953.4281,950.3065,952.1515,11737.0
2024-02-09 10:40:00,955.62,956.5,954.86,954.87,3103.0,953.0491,953.9268,952.2912,952.3011,3103.0
2024-02-09 10:50:00,955.56,956.4,953.15,955.05,3556.0,952.9893,953.827,950.5858,952.4807,3556.0
2024-02-09 11:00:00,955.25,955.95,954.49,955.68,4853.0,952.6801,953.3782,951.9222,953.109,4853.0
2024-02-09 11:10:00,956.04,956.21,954.42,956.14,2650.0,953.468,953.6375,951.8524,953.5677,2650.0
2024-02-09 11:20:00,956.12,956.12,953.24,954.36,6236.0,953.5478,953.5478,950.6755,951.7925,6236.0
2024-02-09 11:30:00,954.02,954.79,951.4,951.4,3198.0,951.4534,952.2214,948.8405,948.8405,3198.0
2024-02-09 11:40:00,951.29,952.21,950.92,951.26,1551.0,948.7308,949.6483,948.3618,948.7009,1551.0
2024-02-09 11:50:00,951.88,952.0,950.95,951.96,899.0,949.3192,949.4389,948.3917,949.399,899.0
2024-02-09 12:00:00,952.14,952.15,950.46,951.65,3313.0,949.5785,949.5885,947.903,949.0898,3313.0
2024-02-09 12:10:00,952.16,953.04,951.0,951.0,4805.0,949.5984,950.4761,948.4416,948.4416,4805.0
2024-02-09 12:20:00,951.0,951.88,950.91,951.66,1599.0,948.4416,949.3192,948.3518,949.0998,1599.0
2024-02-09 12:30:00,951.1,952.01,950.88,951.62,2627.0,948.5413,949.4488,948.3219,949.0599,2627.0
2024-02-09 12:40:00,951.15,952.07,951.05,952.05,5294.0,948.5912,949.5087,948.4914,949.4887,5294.0
2024-02-09 12:50:00,951.58,952.16,951.55,952.13,2500.0,949.02,949.5984,948.9901,949.5685,2500.0
2024-02-09 13:00:00,952.28,953.35,952.28,952.94,1969.0,949.7181,950.7852,949.7181,950.3763,1969.0
2024-02-09 13:10:00,952.93,953.99,952.92,953.72,4062.0,950.3664,951.4235,950.3564,951.1542,4062.0
2024-02-09 13:20:00,953.79,956.9,953.72,956.9,8606.0,951.2241,954.3257,951.1542,954.3257,8606.0
2024-02-09 13:30:00,956.88,957.51,953.93,954.77,4899.0,954.3057,954.934,951.3637,952.2014,4899.0
2024-02-09 13:40:00,954.14,955.24,954.1,954.49,9616.0,951.5731,952.6701,951.5332,951.9222,9616.0
2024-02-09 13:50:00,954.08,954.2,953.9,954.2,500.0,951.5133,951.6329,951.3338,951.6329,500.0
2024-02-09 14:00:00,953.91,954.2,951.88,951.93,2000.0,951.3437,951.6329,949.3192,949.3691,2000.0
2024-02-09 14:10:00,952.75,953.31,952.13,953.31,2540.0,950.1868,950.7453,949.5685,950.7453,2540.0
2024-02-09 14:20:00,953.47,953.47,952.69,952.91,2162.0,950.9049,950.9049,950.127,950.3464,2162.0
2024-02-09 14:30:00,953.33,953.55,952.72,953.18,1770.0,950.7653,950.9847,950.1569,950.6157,1770.0
2024-02-09 14:40:00,953.55,954.96,953.55,954.48,2015.0,950.9847,952.3909,950.9847,951.9122,2015.0
2024-02-09 14:50:00,954.78,955.53,953.96,953.96,3082.0,952.2114,952.9594,951.3936,951.3936,3082.0
2024-02-09 15:00:00,953.22,954.59,952.94,954.52,6141.0,950.6556,952.0219,950.3763,951.9521,6141.0
2024-02-09 15:10:00,954.27,955.16,952.5,953.99,13029.0,951.7028,952.5904,949.9375,951.4235,13029.0
2024-02-09 15:20:00,953.68,953.72,951.69,951.69,3200.0,951.1143,951.1542,949.1297,949.1297,3200.0
2024-02-09 15:30:00,952.05,953.22,950.51,952.84,6297.0,949.4887,950.6556,947.9529,950.2766,6297.0
2024-02-09 15:40:00,953.35,953.4,951.52,952.11,10564.0,950.7852,950.8351,948.9602,949.5486,10564.0
2024-02-09 15:50:00,952.51,953.61,950.8,953.51,19092.0,949.9475,951.0445,948.2421,950.9448,19092.0
2024-02-12 09:30:00,952.39,952.39,947.85,950.24,9217.0,949.8278,949.8278,945.3,947.6836,9217.0
2024-02-12 09:40:00,951.66,954.53,950.44,953.52,3950.0,949.0998,951.9621,947.8831,950.9548,3950.0
2024-02-12 09:50:00,952.55,953.7,949.22,949.22,3128.0,949.9874,951.1343,946.6663,946.6663,3128.0
2024-02-12 10:00:00,949.45,949.78,948.35,948.84,3738.0,946.8957,947.2248,945.7987,946.2874,3738.0
2024-02-12 10:10:00,949.11,950.31,946.91,948.92,2346.0,946.5566,947.7534,944.3626,946.3672,2346.0
2024-02-12 10:20:00,949.46,949.55,946.2,947.38,2614.0,946.9057,946.9955,943.6545,944.8313,2614.0
2024-02-12 10:30:00,946.71,948.06,946.03,946.88,4936.0,944.1631,945.5095,943.4849,944.3326,4936.0
2024-02-12 10:40:00,946.75,947.82,945.69,946.36,5003.0,944.203,945.2701,943.1458,943.814,5003.0
2024-02-12 10:50:00,946.3,946.63,943.55,943.55,3896.0,943.7542,944.0833,941.0116,941.0116,3896.0
2024-02-12 11:00:00,943.46,944.86,942.8,944.86,2000.0,940.9218,942.3181,940.2636,942.3181,2000.0
2024-02-12 11:10:00,944.87,945.18,944.22,944.88,3100.0,942.328,942.6372,941.6798,942.338,3100.0
2024-02-12 11:20:00,944.0,944.91,942.45,942.96,3344.0,941.4604,942.3679,939.9146,940.4232,3344.0
2024-02-12 11:30:00,942.91,943.65,941.88,942.27,2602.0,940.3733,941.1113,939.3461,939.735,2602.0
2024-02-12 11:40:00,942.22,943.46,942.22,943.46,1500.0,939.6852,940.9218,939.6852,940.9218,1500.0
2024-02-12 11:50:00,943.48,943.87,942.21,943.38,2632.0,940.9418,941.3307,939.6752,940.8421,2632.0
2024-02-12 12:00:00,942.91,943.93,942.27,943.93,4111.0,940.3733,941.3906,939.735,941.3906,4111.0
2024-02-12 12:10:00,943.44,945.68,943.42,945.68,1823.0,940.9019,943.1359,940.8819,943.1359,1823.0
2024-02-12 12:20:00,945.99,946.07,944.13,944.13,1715.0,943.445,943.5248,941.59,941.59,1715.0
2024-02-12 12:30:00,944.9,944.96,943.9,944.39,1400.0,942.358,942.4178,941.3607,941.8493,1400.0
2024-02-12 12:40:00,944.53,945.68,943.96,945.29,4290.0,941.989,943.1359,941.4205,942.7469,4290.0
2024-02-12 12:50:00,945.29,946.32,945.28,945.88,2500.0,942.7469,943.7741,942.7369,943.3353,2500.0
2024-02-12 13:00:00,946.27,947.06,945.21,945.21,2000.0,943.7243,944.5122,942.6671,942.6671,2000.0
2024-02-12 13:10:00,945.61,945.76,944.38,945.76,2020.0,943.0661,943.2157,941.8394,943.2157,2020.0
2024-02-12 13:20:00,945.74,945.74,942.07,942.56,2621.0,943.1957,943.1957,939.5356,940.0243,2621.0
2024-02-12 13:30:00,941.79,942.66,941.01,942.66,2200.0,939.2563,940.124,938.4784,940.124,2200.0
2024-02-12 13:40:00,942.61,945.46,942.61,944.15,7326.0,940.0741,942.9165,940.0741,941.61,7326.0
2024-02-12 13:50:00,944.13,946.01,944.12,945.34,2144.0,941.59,943.465,941.5801,942.7968,2144.0
2024-02-12 14:00:00,945.5,947.18,945.34,946.12,2912.0,942.9564,944.6318,942.7968,943.5747,2912.0
2024-02-12 14:10:00,946.79,947.23,946.13,946.67,2233.0,944.2429,944.6817,943.5847,944.1232,2233.0
2024-02-12 14:20:00,946.99,948.22,946.85,947.32,2530.0,944.4423,945.669,944.3027,944.7715,2530.0
2024-02-12 14:30:00,947.72,948.31,947.37,948.26,2268.0,945.1704,945.7588,944.8213,945.7089,2268.0
2024-02-12 14:40:00,948.3,948.3,947.3,947.92,4132.0,945.7488,945.7488,944.7515,945.3698,4132.0
2024-02-12 14:50:00,948.21,948.86,947.92,948.86,1500.0,945.6591,946.3073,945.3698,946.3073,1500.0
2024-02-12 15:00:00,948.77,948.77,947.26,948.51,5204.0,946.2176,946.2176,944.7116,945.9583,5204.0
2024-02-12 15:10:00,948.51,948.51,946.74,947.0,4483.0,945.9583,945.9583,944.193,944.4523,4483.0
2024-02-12 15:20:00,946.96,947.62,945.54,945.62,3443.0,944.4124,945.0706,942.9962,943.076,3443.0
2024-02-12 15:30:00,945.72,946.67,945.34,946.67,2200.0,943.1758,944.1232,942.7968,944.1232,2200.0
2024-02-12 15:40:00,946.68,947.87,945.66,947.08,5000.0,944.1332,945.32,943.1159,944.5321,5000.0
2024-02-12 15:50:00,947.52,948.78,946.77,947.08,18729.0,944.9709,946.2275,944.2229,944.5321,18729.0
2024-02-13 09:30:00,946.17,946.17,940.7,940.71,6516.0,943.6245,943.6245,938.1693,938.1792,6516.0
2024-02-13 09:40:00,942.97,943.89,940.45,940.55,2649.0,940.4332,941.3507,937.9199,938.0197,2649.0
2024-02-13 09:50:00,938.52,944.04,938.27,941.56,5186.0,935.9951,941.5003,935.7458,939.027,5186.0
2024-02-13 10:00:00,940.21,946.22,940.21,945.22,1668.0,937.6806,943.6744,937.6806,942.6771,1668.0
2024-02-13 10:10:00,945.72,945.72,941.13,942.02,2551.0,943.1758,943.1758,938.5981,939.4857,2551.0
2024-02-13 10:20:00,942.04,943.6,941.12,941.62,2790.0,939.5057,941.0615,938.5881,939.0868,2790.0
2024-02-13 10:30:00,940.6,942.91,939.23,941.8,3124.0,938.0695,940.3733,936.7032,939.2663,3124.0
2024-02-13 10:40:00,941.92,943.23,941.92,943.23,2100.0,939.386,940.6925,939.386,940.6925,2100.0
2024-02-13 10:50:00,944.36,945.57,943.72,944.68,1543.0,941.8194,943.0262,941.1811,942.1386,1543.0
2024-02-13 11:00:00,945.0,945.43,944.22,944.22,1703.0,942.4577,942.8865,941.6798,941.6798,1703.0
2024-02-13 11:10:00,945.44,947.35,945.44,947.35,900.0,942.8965,944.8014,942.8965,944.8014,900.0
2024-02-13 11:20:00,947.46,947.46,945.14,945.14,1225.0,944.9111,944.9111,942.5973,942.5973,1225.0
2024-02-13 11:30:00,944.89,945.2,944.4,945.19,900.0,942.348,942.6572,941.8593,942.6472,900.0
2024-02-13 11:40:00,945.64,945.9,945.31,945.31,751.0,943.096,943.3553,942.7669,942.7669,751.0
2024-02-13 11:50:00,945.24,945.24,943.79,944.88,900.0,942.6971,942.6971,941.251,942.338,900.0
2024-02-13 12:00:00,945.34,945.34,944.83,944.94,560.0,942.7968,942.7968,942.2882,942.3979,560.0
2024-02-13 12:10:00,944.94,945.51,944.8,945.13,1105.0,942.3979,942.9663,942.2582,942.5873,1105.0
2024-02-13 12:20:00,944.97,944.97,944.25,944.43,600.0,942.4278,942.4278,941.7097,941.8892,600.0
2024-02-13 12:30:00,944.48,944.48,943.95,944.1,500.0,941.9391,941.9391,941.4105,941.5601,500.0
2024-02-13 12:40:00,944.11,944.11,942.26,942.26,300.0,941.5701,941.5701,939.7251,939.7251,300.0
2024-02-13 12:50:00,941.48,942.02,940.57,940.57,1300.0,938.9472,939.4857,938.0396,938.0396,1300.0
2024-02-13 13:00:00,941.04,941.04,938.75,938.75,1239.0,938.5084,938.5084,936.2245,936.2245,1239.0
2024-02-13 13:10:00,938.49,939.85,938.49,939.49,2250.0,935.9652,937.3216,935.9652,936.9625,2250.0
2024-02-13 13:20:00,939.33,940.32,938.66,940.32,1835.0,936.803,937.7903,936.1348,937.7903,1835.0
2024-02-13 13:30:00,939.31,940.14,939.31,939.66,800.0,936.783,937.6108,936.783,937.1321,800.0
2024-02-13 13:40:00,939.24,940.86,939.24,940.54,2058.0,936.7132,938.3288,936.7132,938.0097,2058.0
2024-02-13 13:50:00,939.69,939.72,939.69,939.72,200.0,937.162,937.1919,937.162,937.1919,200.0
2024-02-13 14:00:00,939.06,939.06,937.57,938.4,1520.0,936.5337,936.5337,935.0477,935.8755,1520.0
2024-02-13 14:10:00,937.95,937.95,935.12,935.47,4300.0,935.4267,935.4267,932.6043,932.9533,4300.0
2024-02-13 14:20:00,935.61,936.22,934.2,934.2,6768.0,933.093,933.7013,931.6868,931.6868,6768.0
2024-02-13 14:30:00,935.22,937.12,935.17,937.09,1901.0,932.704,934.5989,932.6541,934.569,1901.0
2024-02-13 14:40:00,937.1,939.35,937.09,938.25,3217.0,934.579,936.8229,934.569,935.7259,3217.0
2024-02-13 14:50:00,938.07,938.07,936.51,937.29,1300.0,935.5463,935.5463,933.9905,934.7684,1300.0
2024-02-13 15:00:00,936.53,936.53,935.0,935.0,1247.0,934.0105,934.0105,932.4846,932.4846,1247.0
2024-02-13 15:10:00,935.05,935.05,933.8,934.22,1625.0,932.5345,932.5345,931.2878,931.7067,1625.0
2024-02-13 15:20:00,934.24,934.43,933.84,934.43,700.0,931.7266,931.9161,931.3277,931.9161,700.0
2024-02-13 15:30:00,934.49,938.14,934.08,936.12,6164.0,931.976,935.6162,931.5671,933.6016,6164.0
2024-02-13 15:40:00,936.58,938.15,936.58,937.57,2944.0,934.0603,935.6261,934.0603,935.0477,2944.0
2024-02-13 15:50:00,937.73,940.69,937.11,940.03,13639.0,935.2073,938.1593,934.5889,937.5011,13639.0
2024-02-14 09:30:00,943.1,943.26,939.89,943.0,4992.0,940.5628,940.7224,937.3614,940.4631,4992.0
2024-02-14 09:40:00,943.9,946.0,942.63,942.63,2192.0,941.3607,943.455,940.0941,940.0941,2192.0
2024-02-14 09:50:00,941.84,945.84,941.84,943.49,4311.0,939.3062,943.2954,939.3062,940.9518,4311.0
2024-02-14 10:00:00,944.29,946.84,942.24,945.79,3097.0,941.7496,944.2927,939.7051,943.2456,3097.0
2024-02-14 10:10:00,946.5,949.36,945.73,948.62,8119.0,943.9537,946.806,943.1857,946.068,8119.0
2024-02-14 10:20:00,949.67,951.83,949.6,949.96,3356.0,947.1151,949.2693,947.0453,947.4044,3356.0
2024-02-14 10:30:00,950.0,951.61,949.69,951.24,3401.0,947.4442,949.0499,947.1351,948.6809,3401.0
2024-02-14 10:40:00,950.54,951.72,947.77,947.77,966.0,947.9828,949.1596,945.2202,945.2202,966.0
2024-02-14 10:50:00,946.4,946.4,943.31,943.4,3752.0,943.8539,943.8539,940.7722,940.862,3752.0
2024-02-14 11:00:00,942.36,942.54,940.01,940.52,1467.0,939.8248,940.0043,937.4811,937.9897,1467.0
2024-02-14 11:10:00,939.66,940.8,939.66,940.41,996.0,937.1321,938.269,937.1321,937.88,996.0
2024-02-14 11:20:00,940.87,940.91,940.06,940.84,1214.0,938.3388,938.3787,937.531,938.3089,1214.0
2024-02-14 11:30:00,940.39,940.87,939.11,939.11,1589.0,937.8601,938.3388,936.5835,936.5835,1589.0
2024-02-14 11:40:00,939.04,939.7,938.63,939.26,1300.0,936.5137,937.172,936.1048,936.7331,1300.0
2024-02-14 11:50:00,938.56,938.71,937.8,937.8,1475.0,936.035,936.1846,935.2771,935.2771,1475.0
2024-02-14 12:00:00,937.75,937.75,936.7,937.08,1640.0,935.2272,935.2272,934.18,934.559,1640.0
2024-02-14 12:10:00,937.18,939.22,936.7,939.22,4553.0,934.6587,936.6932,934.18,936.6932,4553.0
2024-02-14 12:20:00,939.86,940.72,939.86,940.16,1635.0,937.3315,938.1892,937.3315,937.6307,1635.0
2024-02-14 12:30:00,940.75,940.81,940.07,940.08,457.0,938.2191,938.279,937.541,937.5509,457.0
2024-02-14 12:40:00,940.94,941.25,940.46,941.25,600.0,938.4086,938.7178,937.9299,938.7178,600.0
2024-02-14 12:50:00,941.85,943.05,941.85,943.05,1900.0,939.3162,940.5129,939.3162,940.5129,1900.0
2024-02-14 13:00:00,943.23,943.79,941.86,941.86,1310.0,940.6925,941.251,939.3261,939.3261,1310.0
2024-02-14 13:10:00,941.63,941.63,940.08,941.17,3359.0,939.0968,939.0968,937.5509,938.638,3359.0
2024-02-14 13:20:00,941.01,942.12,941.0,941.94,925.0,938.4784,939.5854,938.4685,939.4059,925.0
2024-02-14 13:30:00,942.4,943.06,942.4,943.06,300.0,939.8647,940.5229,939.8647,940.5229,300.0
2024-02-14 13:40:00,943.04,943.04,941.28,941.94,1987.0,940.503,940.503,938.7477,939.4059,1987.0
2024-02-14 13:50:00,941.42,941.42,939.48,940.63,886.0,938.8873,938.8873,936.9525,938.0995,886.0
2024-02-14 14:00:00,939.58,939.7,937.0,937.83,2400.0,937.0523,937.172,934.4792,935.307,2400.0
2024-02-14 14:10:00,937.1,939.48,937.1,939.32,2536.0,934.579,936.9525,934.579,936.793,2536.0
2024-02-14 14:20:00,939.31,940.2,939.05,940.2,2172.0,936.783,937.6706,936.5237,937.6706,2172.0
2024-02-14 14:30:00,940.31,941.5,940.31,941.28,1054.0,937.7803,938.9671,937.7803,938.7477,1054.0
2024-02-14 14:40:00,940.46,941.48,939.87,941.48,3014.0,937.9299,938.9472,937.3415,938.9472,3014.0
2024-02-14 14:50:00,940.63,943.0,940.22,942.87,4300.0,938.0995,940.4631,937.6906,940.3334,4300.0
2024-02-14 15:00:00,942.88,943.44,942.26,943.44,1399.0,940.3434,940.9019,939.7251,940.9019,1399.0
2024-02-14 15:10:00,943.53,945.6,943.53,944.79,2330.0,940.9917,943.0561,940.9917,942.2483,2330.0
2024-02-14 15:20:00,944.56,947.16,944.48,947.05,2434.0,942.0189,944.6119,941.9391,944.5022,2434.0
2024-02-14 15:30:00,946.94,946.94,945.14,945.39,3280.0,944.3925,944.3925,942.5973,942.8466,3280.0
2024-02-14 15:40:00,945.93,945.93,944.81,945.84,2868.0,943.3852,943.3852,942.2682,943.2954,2868.0
2024-02-14 15:50:00,946.22,948.09,945.15,946.88,13416.0,943.6744,945.5394,942.6073,944.3326,13416.0
2024-02-15 09:30:00,951.67,956.66,948.93,952.6,16205.0,949.1098,954.0863,946.3771,950.0373,16205.0
2024-02-15 09:40:00,953.0,954.12,953.0,954.0,1712.0,950.4362,951.5532,950.4362,951.4335,1712.0
2024-02-15 09:50:00,954.93,957.11,953.96,955.34,4232.0,952.361,954.5351,951.3936,952.7699,4232.0
2024-02-15 10:00:00,956.61,956.62,951.95,951.95,1500.0,954.0365,954.0464,949.389,949.389,1500.0
2024-02-15 10:10:00,952.71,954.25,952.67,953.4,1825.0,950.147,951.6828,950.1071,950.8351,1825.0
2024-02-15 10:20:00,953.8,954.15,952.62,953.92,2009.0,951.234,951.5831,950.0572,951.3537,2009.0
2024-02-15 10:30:00,952.78,953.13,950.53,951.51,4822.0,950.2168,950.5658,947.9728,948.9502,4822.0
2024-02-15 10:40:00,951.29,952.63,951.29,952.58,1700.0,948.7308,950.0672,948.7308,950.0173,1700.0
2024-02-15 10:50:00,953.03,954.0,951.5,952.2,3748.0,950.4661,951.4335,948.9402,949.6383,3748.0
2024-02-15 11:00:00,952.2,955.69,952.2,955.02,9283.0,949.6383,953.1189,949.6383,952.4507,9283.0
2024-02-15 11:10:00,955.38,955.82,954.39,955.81,866.0,952.8098,953.2486,951.8224,953.2386,866.0
2024-02-15 11:20:00,955.17,955.17,954.23,954.23,2310.0,952.6003,952.6003,951.6629,951.6629,2310.0
2024-02-15 11:30:00,954.17,955.18,953.47,954.72,3902.0,951.603,952.6103,950.9049,952.1515,3902.0
2024-02-15 11:40:00,954.75,956.55,954.75,955.86,900.0,952.1815,953.9766,952.1815,953.2885,900.0
2024-02-15 11:50:00,954.92,955.42,952.92,952.92,3515.0,952.351,952.8497,950.3564,950.3564,3515.0
2024-02-15 12:00:00,953.82,953.82,950.9,951.39,5390.0,951.254,951.254,948.3418,948.8305,5390.0
2024-02-15 12:10:00,951.39,952.49,951.39,951.4,820.0,948.8305,949.9275,948.8305,948.8405,820.0
2024-02-15 12:20:00,951.85,952.33,951.85,952.33,200.0,949.2893,949.768,949.2893,949.768,200.0
2024-02-15 12:30:00,952.5,953.34,952.49,953.34,710.0,949.9375,950.7753,949.9275,950.7753,710.0
2024-02-15 12:40:00,954.83,955.84,954.22,955.15,1172.0,952.2613,953.2685,951.6529,952.5804,1172.0
2024-02-15 12:50:00,955.35,955.35,954.73,954.74,515.0,952.7799,952.7799,952.1615,952.1715,515.0
2024-02-15 13:00:00,954.01,954.93,953.02,954.88,930.0,951.4435,952.361,950.4561,952.3111,930.0
2024-02-15 13:10:00,955.21,957.04,955.21,957.04,2070.0,952.6402,954.4653,952.6402,954.4653,2070.0
2024-02-15 13:20:00,956.5,956.5,956.09,956.09,594.0,953.9268,953.9268,953.5179,953.5179,594.0
2024-02-15 13:30:00,957.54,958.75,957.54,957.56,2950.0,954.964,956.1707,954.964,954.9839,2950.0
2024-02-15 13:40:00,956.76,956.76,955.53,955.53,1002.0,954.1861,954.1861,952.9594,952.9594,1002.0
2024-02-15 13:50:00,956.17,956.17,955.61,955.61,607.0,953.5976,953.5976,953.0392,953.0392,607.0
2024-02-15 14:00:00,955.74,956.36,955.11,956.36,1122.0,953.1688,953.7871,952.5405,953.7871,1122.0
2024-02-15 14:10:00,955.95,955.95,955.32,955.42,700.0,953.3782,953.3782,952.7499,952.8497,700.0
2024-02-15 14:20:00,956.07,956.98,956.06,956.93,2813.0,953.4979,954.4055,953.4879,954.3556,2813.0
2024-02-15 14:30:00,956.93,956.93,956.31,956.31,1149.0,954.3556,954.3556,953.7373,953.7373,1149.0
2024-02-15 14:40:00,956.5,958.17,956.5,957.37,3982.0,953.9268,955.5923,953.9268,954.7944,3982.0
2024-02-15 14:50:00,957.11,957.75,956.22,957.56,2793.0,954.5351,955.1734,953.6475,954.9839,2793.0
2024-02-15 15:00:00,957.07,957.11,956.34,956.34,1882.0,954.4952,954.5351,953.7672,953.7672,1882.0
2024-02-15 15:10:00,956.1,956.43,955.33,955.33,2400.0,953.5278,953.8569,952.7599,952.7599,2400.0
2024-02-15 15:20:00,955.0,955.0,954.07,954.8,1510.0,952.4308,952.4308,951.5033,952.2313,1510.0
2024-02-15 15:30:00,954.09,954.13,952.79,953.57,3259.0,951.5232,951.5631,950.2267,951.0046,3259.0
2024-02-15 15:40:00,953.65,953.65,952.0,952.64,4777.0,951.0844,951.0844,949.4389,950.0771,4777.0
2024-02-15 15:50:00,952.0,955.56,952.0,954.14,13264.0,949.4389,952.9893,949.4389,951.5731,13264.0
2024-02-16 09:30:00,953.44,953.44,950.0,951.49,15738.0,950.875,950.875,947.4442,948.9302,15738.0
2024-02-16 09:40:00,951.23,951.24,949.68,949.68,393.0,948.6709,948.6809,947.1251,947.1251,393.0
2024-02-16 09:50:00,954.0,955.65,951.03,953.27,1400.0,951.4335,953.079,948.4715,950.7054,1400.0
2024-02-16 10:00:00,953.3,953.47,951.76,952.76,2174.0,950.7354,950.9049,949.1995,950.1968,2174.0
2024-02-16 10:10:00,952.33,953.71,952.06,952.43,1346.0,949.768,951.1443,949.4987,949.8677,1346.0
2024-02-16 10:20:00,952.88,953.98,952.53,953.79,800.0,950.3165,951.4135,949.9674,951.2241,800.0
2024-02-16 10:30:00,954.14,954.14,952.3,952.49,715.0,951.5731,951.5731,949.7381,949.9275,715.0
2024-02-16 10:40:00,952.06,952.91,951.05,951.56,1340.0,949.4987,950.3464,948.4914,949.0,1340.0
2024-02-16 10:50:00,950.82,951.04,949.94,950.38,2877.0,948.262,948.4814,947.3844,947.8232,2877.0
2024-02-16 11:00:00,950.43,951.93,950.15,951.93,1831.0,947.8731,949.3691,947.5938,949.3691,1831.0
2024-02-16 11:10:00,951.33,952.81,951.31,952.73,3910.0,948.7707,950.2467,948.7507,950.1669,3910.0
2024-02-16 11:20:00,954.16,954.16,952.6,953.2,800.0,951.5931,951.5931,950.0373,950.6356,800.0
2024-02-16 11:30:00,953.69,954.46,953.01,953.01,1319.0,951.1243,951.8922,950.4461,950.4461,1319.0
2024-02-16 11:40:00,954.42,955.0,953.31,954.04,5674.0,951.8524,952.4308,950.7453,951.4734,5674.0
2024-02-16 11:50:00,953.92,953.93,953.09,953.09,600.0,951.3537,951.3637,950.5259,950.5259,600.0
2024-02-16 12:00:00,953.68,954.12,953.42,954.12,500.0,951.1143,951.5532,950.855,951.5532,500.0
2024-02-16 12:10:00,953.18,954.58,953.18,954.37,1617.0,950.6157,952.0119,950.6157,951.8025,1617.0
2024-02-16 12:20:00,954.52,954.52,954.25,954.5,501.0,951.9521,951.9521,951.6828,951.9321,501.0
2024-02-16 12:30:00,955.94,955.95,953.94,953.94,760.0,953.3683,953.3782,951.3736,951.3736,760.0
2024-02-16 12:40:00,953.72,954.6,952.57,954.35,1221.0,951.1542,952.0319,950.0073,951.7825,1221.0
2024-02-16 12:50:00,953.75,954.97,953.75,954.44,2362.0,951.1842,952.4009,951.1842,951.8723,2362.0
2024-02-16 13:00:00,954.79,954.99,954.3,954.88,1221.0,952.2214,952.4208,951.7327,952.3111,1221.0
2024-02-16 13:10:00,955.1,955.3,953.95,954.18,1925.0,952.5305,952.73,951.3836,951.613,1925.0
2024-02-16 13:20:00,954.53,956.2,954.53,956.2,1405.0,951.9621,953.6276,951.9621,953.6276,1405.0
2024-02-16 13:30:00,955.41,956.18,955.41,956.18,610.0,952.8397,953.6076,952.8397,953.6076,610.0
2024-02-16 13:40:00,955.69,956.52,955.3,956.28,1400.0,953.1189,953.9467,952.73,953.7074,1400.0
2024-02-16 13:50:00,956.03,956.49,956.03,956.49,400.0,953.458,953.9168,953.458,953.9168,400.0
2024-02-16 14:00:00,956.16,956.41,955.62,955.62,971.0,953.5877,953.837,953.0491,953.0491,971.0
2024-02-16 14:10:00,955.92,956.36,955.19,955.24,7527.0,953.3483,953.7871,952.6203,952.6701,7527.0
2024-02-16 14:20:00,955.0,955.42,952.66,952.66,1248.0,952.4308,952.8497,950.0971,950.0971,1248.0
2024-02-16 14:30:00,952.71,952.71,951.8,951.99,1900.0,950.147,950.147,949.2394,949.4289,1900.0
2024-02-16 14:40:00,951.98,951.98,948.39,948.48,1700.0,949.4189,949.4189,945.8386,945.9283,1700.0
2024-02-16 14:50:00,948.16,949.07,947.98,948.58,2300.0,945.6092,946.5167,945.4297,946.0281,2300.0
2024-02-16 15:00:00,948.59,948.59,946.79,947.37,1000.0,946.038,946.038,944.2429,944.8213,1000.0
2024-02-16 15:10:00,947.26,947.26,945.29,945.84,1457.0,944.7116,944.7116,942.7469,943.2954,1457.0
2024-02-16 15:20:00,945.77,946.4,945.68,945.82,1725.0,943.2256,943.8539,943.1359,943.2755,1725.0
2024-02-16 15:30:00,946.25,947.86,946.03,946.12,2615.0,943.7043,945.31,943.4849,943.5747,2615.0
2024-02-16 15:40:00,945.0,945.61,944.12,945.36,2883.0,942.4577,943.0661,941.5801,942.8167,2883.0
2024-02-16 15:50:00,944.53,948.17,944.53,948.04,12429.0,941.989,945.6192,941.989,945.4895,12429.0
2024-02-20 09:30:00,950.0,958.18,949.99,956.46,14931.0,947.4442,955.6022,947.4343,953.8869,14931.0
2024-02-20 09:40:00,956.51,961.99,953.89,961.99,23626.0,953.9367,959.402,951.3238,959.402,23626.0
2024-02-20 09:50:00,962.0,963.0,957.69,959.0,7425.0,959.412,960.4093,955.1136,956.42,7425.0
2024-02-20 10:00:00,957.44,958.56,956.57,957.84,4021.0,954.8642,955.9812,953.9966,955.2632,4021.0
2024-02-20 10:10:00,958.0,959.72,957.41,959.72,2279.0,955.4227,957.1381,954.8343,957.1381,2279.0
2024-02-20 10:20:00,960.0,961.13,958.0,960.77,4932.0,957.4173,958.5443,955.4227,958.1853,4932.0
2024-02-20 10:30:00,959.45,961.12,958.21,958.84,6388.0,956.8688,958.5343,955.6322,956.2605,6388.0
2024-02-20 10:40:00,958.2,960.12,958.1,960.11,1000.0,955.6222,957.537,955.5225,957.527,1000.0
2024-02-20 10:50:00,958.73,958.73,956.07,956.08,1000.0,956.1508,956.1508,953.4979,953.5079,1000.0
2024-02-20 11:00:00,955.81,957.26,955.07,955.43,1698.0,953.2386,954.6847,952.5006,952.8596,1698.0
2024-02-20 11:10:00,955.5,955.51,953.45,953.46,1100.0,952.9294,952.9394,950.885,950.8949,1100.0
2024-02-20 11:20:00,953.36,954.13,951.26,952.88,3025.0,950.7952,951.5631,948.7009,950.3165,3025.0
2024-02-20 11:30:00,953.5,953.5,952.81,952.82,884.0,950.9348,950.9348,950.2467,950.2567,884.0
2024-02-20 11:40:00,952.7,952.71,948.91,949.12,3754.0,950.137,950.147,946.3572,946.5666,3754.0
2024-02-20 11:50:00,950.0,951.53,949.81,949.81,2297.0,947.4442,948.9701,947.2548,947.2548,2297.0
2024-02-20 12:00:00,949.03,949.19,947.83,947.87,2280.0,946.4769,946.6364,945.2801,945.32,2280.0
2024-02-20 12:10:00,947.99,947.99,947.0,947.0,1100.0,945.4397,945.4397,944.4523,944.4523,1100.0
2024-02-20 12:20:00,947.57,947.57,947.44,947.45,300.0,945.0208,945.0208,944.8911,944.9011,300.0
2024-02-20 12:30:00,947.22,947.97,945.97,947.68,1764.0,944.6717,945.4197,943.4251,945.1305,1764.0
2024-02-20 12:40:00,947.77,947.81,947.05,947.62,752.0,945.2202,945.2601,944.5022,945.0706,752.0
2024-02-20 12:50:00,947.67,948.71,947.28,948.54,3805.0,945.1205,946.1577,944.7316,945.9882,3805.0
2024-02-20 13:00:00,949.27,949.27,948.09,948.11,1250.0,946.7162,946.7162,945.5394,945.5593,1250.0
2024-02-20 13:10:00,947.47,947.75,947.08,947.08,777.0,944.9211,945.2003,944.5321,944.5321,777.0
2024-02-20 13:20:00,948.3,948.51,947.15,947.8,900.0,945.7488,945.9583,944.6019,945.2502,900.0
2024-02-20 13:30:00,947.81,947.81,945.6,945.61,1600.0,945.2601,945.2601,943.0561,943.0661,1600.0
2024-02-20 13:40:00,945.2,946.14,945.19,945.51,1100.0,942.6572,943.5946,942.6472,942.9663,1100.0
2024-02-20 13:50:00,945.36,945.36,944.56,944.98,1010.0,942.8167,942.8167,942.0189,942.4378,1010.0
2024-02-20 14:00:00,943.86,944.92,943.73,944.86,3200.0,941.3208,942.3779,941.1911,942.3181,3200.0
2024-02-20 14:10:00,944.9,945.31,944.39,944.88,6799.0,942.358,942.7669,941.8493,942.338,6799.0
2024-02-20 14:20:00,944.85,948.93,944.85,948.93,5290.0,942.3081,946.3771,942.3081,946.3771,5290.0
2024-02-20 14:30:00,948.9,949.45,947.83,948.51,2256.0,946.3472,946.8957,945.2801,945.9583,2256.0
2024-02-20 14:40:00,948.5,948.77,947.26,948.07,1362.0,945.9483,946.2176,944.7116,945.5194,1362.0
2024-02-20 14:50:00,948.77,949.24,947.84,948.15,1600.0,946.2176,946.6863,945.2901,945.5992,1600.0
2024-02-20 15:00:00,948.36,948.36,947.27,948.32,1424.0,945.8087,945.8087,944.7216,945.7688,1424.0
2024-02-20 15:10:00,947.59,948.51,946.73,947.1,1327.0,945.0407,945.9583,944.183,944.552,1327.0
2024-02-20 15:20:00,947.54,947.97,946.38,947.23,1405.0,944.9909,945.4197,943.834,944.6817,1405.0
2024-02-20 15:30:00,947.1,947.23,945.57,945.57,4992.0,944.552,944.6817,943.0262,943.0262,4992.0
2024-02-20 15:40:00,945.93,947.65,945.3,947.46,3615.0,943.3852,945.1006,942.7569,944.9111,3615.0
2024-02-20 15:50:00,947.32,947.82,946.0,947.09,11397.0,944.7715,945.2701,943.455,944.5421,11397.0
2024-02-21 09:30:00,952.0,958.0,951.78,956.81,12433.0,949.4389,955.4227,949.2195,954.2359,12433.0
2024-02-21 09:40:00,956.58,956.79,950.9,955.38,1100.0,954.0065,954.216,948.3418,952.8098,1100.0
2024-02-21 09:50:00,954.59,955.93,953.54,953.59,2898.0,952.0219,953.3583,950.9747,951.0246,2898.0
2024-02-21 10:00:00,953.05,954.19,951.84,953.83,2273.0,950.486,951.623,949.2793,951.2639,2273.0
2024-02-21 10:10:00,954.1,955.2,954.0,954.42,1700.0,951.5332,952.6303,951.4335,951.8524,1700.0
2024-02-21 10:20:00,954.25,955.0,953.3,953.3,1434.0,951.6828,952.4308,950.7354,950.7354,1434.0
2024-02-21 10:30:00,951.95,951.95,950.58,951.91,2261.0,949.389,949.389,948.0227,949.3491,2261.0
2024-02-21 10:40:00,950.96,951.14,950.01,950.01,937.0,948.4017,948.5812,947.4542,947.4542,937.0
2024-02-21 10:50:00,950.62,950.62,948.62,948.78,1676.0,948.0626,948.0626,946.068,946.2275,1676.0
2024-02-21 11:00:00,950.3,951.07,950.3,950.87,600.0,947.7434,948.5114,947.7434,948.3119,600.0
2024-02-21 11:10:00,950.83,950.93,950.24,950.77,1231.0,948.272,948.3717,947.6836,948.2122,1231.0
2024-02-21 11:20:00,950.78,950.91,949.82,949.82,1418.0,948.2221,948.3518,947.2647,947.2647,1418.0
2024-02-21 11:30:00,948.8,950.26,948.69,950.25,1528.0,946.2475,947.7035,946.1378,947.6936,1528.0
2024-02-21 11:40:00,949.8,950.34,949.07,949.73,600.0,947.2448,947.7833,946.5167,947.175,600.0
2024-02-21 11:50:00,949.75,949.85,947.93,947.93,900.0,947.1949,947.2946,945.3798,945.3798,900.0
2024-02-21 12:00:00,947.47,947.8,947.17,947.3,500.0,944.9211,945.2502,944.6219,944.7515,500.0
2024-02-21 12:10:00,947.44,948.29,947.44,947.79,1025.0,944.8911,945.7388,944.8911,945.2402,1025.0
2024-02-21 12:20:00,947.58,947.78,947.58,947.78,306.0,945.0308,945.2302,945.0308,945.2302,306.0
2024-02-21 12:30:00,947.78,947.78,947.78,947.78,0.0,945.2302,945.2302,945.2302,945.2302,0.0
2024-02-21 12:40:00,947.29,947.29,947.29,947.29,200.0,944.7415,944.7415,944.7415,944.7415,200.0
2024-02-21 12:50:00,947.42,947.42,945.7,945.98,2848.0,944.8712,944.8712,943.1558,943.4351,2848.0
2024-02-21 13:00:00,947.36,947.36,946.11,946.72,4058.0,944.8113,944.8113,943.5647,944.1731,4058.0
2024-02-21 13:10:00,947.22,948.85,947.22,948.85,2609.0,944.6717,946.2973,944.6717,946.2973,2609.0
2024-02-21 13:20:00,948.89,948.89,948.03,948.66,1218.0,946.3372,946.3372,945.4795,946.1079,1218.0
2024-02-21 13:30:00,949.74,950.29,949.73,950.29,1320.0,947.1849,947.7335,947.175,947.7335,1320.0
2024-02-21 13:40:00,950.55,950.96,949.93,950.45,2682.0,947.9928,948.4017,947.3744,947.893,2682.0
2024-02-21 13:50:00,950.64,951.02,950.28,950.28,373.0,948.0825,948.4615,947.7235,947.7235,373.0
2024-02-21 14:00:00,950.28,951.54,949.41,950.55,1123.0,947.7235,948.9801,946.8558,947.9928,1123.0
2024-02-21 14:10:00,949.42,950.05,948.55,950.05,1635.0,946.8658,947.4941,945.9981,947.4941,1635.0
2024-02-21 14:20:00,948.05,948.05,947.02,947.02,500.0,945.4995,945.4995,944.4723,944.4723,500.0
2024-02-21 14:30:00,946.29,946.29,946.29,946.29,300.0,943.7442,943.7442,943.7442,943.7442,300.0
2024-02-21 14:40:00,946.49,946.75,946.04,946.75,600.0,943.9437,944.203,943.4949,944.203,600.0
2024-02-21 14:50:00,946.29,948.04,946.13,948.04,987.0,943.7442,945.4895,943.5847,945.4895,987.0
2024-02-21 15:00:00,948.37,948.37,947.57,947.57,849.0,945.8186,945.8186,945.0208,945.0208,849.0
2024-02-21 15:10:00,947.28,947.41,945.71,947.39,3373.0,944.7316,944.8612,943.1658,944.8413,3373.0
2024-02-21 15:20:00,946.96,948.88,946.83,948.59,3842.0,944.4124,946.3273,944.2828,946.038,3842.0
2024-02-21 15:30:00,948.36,952.0,948.36,951.73,9055.0,945.8087,949.4389,945.8087,949.1696,9055.0
2024-02-21 15:40:00,952.05,954.89,952.05,954.4,2335.0,949.4887,952.3211,949.4887,951.8324,2335.0
2024-02-21 15:50:00,953.83,953.91,952.16,952.87,8078.0,951.2639,951.3437,949.5984,950.3065,8078.0
2024-02-22 09:30:00,953.57,957.11,953.57,957.11,10073.0,951.0046,954.5351,951.0046,954.5351,10073.0
2024-02-22 09:40:00,956.18,957.91,950.35,953.01,7988.0,953.6076,955.333,947.7933,950.4461,7988.0
2024-02-22 09:50:00,951.6,951.6,950.28,950.95,700.0,949.0399,949.0399,947.7235,948.3917,700.0
2024-02-22 10:00:00,950.55,954.41,950.55,952.56,2667.0,947.9928,951.8424,947.9928,949.9974,2667.0
2024-02-22 10:10:00,951.92,951.92,947.85,948.32,2013.0,949.3591,949.3591,945.3,945.7688,2013.0
2024-02-22 10:20:00,948.65,950.15,948.3,950.12,5218.0,946.0979,947.5938,945.7488,947.5639,5218.0
2024-02-22 10:30:00,950.63,950.99,949.26,950.18,2076.0,948.0726,948.4316,946.7062,947.6238,2076.0
2024-02-22 10:40:00,950.0,952.49,949.34,952.46,3015.0,947.4442,949.9275,946.786,949.8976,3015.0
2024-02-22 10:50:00,953.0,953.0,951.89,952.5,2801.0,950.4362,950.4362,949.3292,949.9375,2801.0
2024-02-22 11:00:00,952.91,952.91,952.45,952.91,783.0,950.3464,950.3464,949.8877,950.3464,783.0
2024-02-22 11:10:00,954.41,958.36,954.4,958.36,1619.0,951.8424,955.7818,951.8324,955.7818,1619.0
2024-02-22 11:20:00,957.93,958.53,957.62,958.53,975.0,955.3529,955.9513,955.0437,955.9513,975.0
2024-02-22 11:30:00,958.72,959.74,958.47,959.36,6076.0,956.1408,957.158,955.8915,956.7791,6076.0
2024-02-22 11:40:00,959.43,961.84,959.16,959.88,16394.0,956.8489,959.2524,956.5796,957.2977,16394.0
2024-02-22 11:50:00,960.23,961.99,960.02,961.84,3601.0,957.6467,959.402,957.4373,959.2524,3601.0
2024-02-22 12:00:00,962.67,963.75,960.89,961.96,9897.0,960.0802,961.1573,958.3049,959.3721,9897.0
2024-02-22 12:10:00,961.65,964.19,961.65,964.19,8998.0,959.0629,961.5961,959.0629,961.5961,8998.0
2024-02-22 12:20:00,964.48,966.46,964.33,965.38,22179.0,961.8853,963.86,961.7357,962.7829,22179.0
2024-02-22 12:30:00,965.99,967.32,965.15,967.32,13791.0,963.3912,964.7177,962.5535,964.7177,13791.0
2024-02-22 12:40:00,967.95,968.54,966.46,967.07,15430.0,965.346,965.9344,963.86,964.4683,15430.0
2024-02-22 12:50:00,968.12,971.99,968.12,970.13,17414.0,965.5155,969.3751,965.5155,967.5201,17414.0
2024-02-22 13:00:00,970.08,970.08,968.3,968.67,2590.0,967.4702,967.4702,965.695,966.064,2590.0
2024-02-22 13:10:00,969.57,970.97,969.56,970.69,1139.0,966.9616,968.3578,966.9516,968.0786,1139.0
2024-02-22 13:20:00,970.88,973.0,970.34,972.31,7052.0,968.2681,970.3824,967.7295,969.6942,7052.0
2024-02-22 13:30:00,971.06,971.87,970.41,971.87,1526.0,968.4476,969.2554,967.7993,969.2554,1526.0
2024-02-22 13:40:00,971.84,971.85,969.12,969.12,1881.0,969.2255,969.2355,966.5128,966.5128,1881.0
2024-02-22 13:50:00,968.34,969.46,968.29,969.2,2302.0,965.7349,966.8519,965.685,966.5926,2302.0
2024-02-22 14:00:00,970.0,970.42,969.0,969.0,3648.0,967.3904,967.8093,966.3931,966.3931,3648.0
2024-02-22 14:10:00,968.55,970.96,968.55,970.96,1542.0,965.9443,968.3479,965.9443,968.3479,1542.0
2024-02-22 14:20:00,970.99,971.0,970.32,970.32,492.0,968.3778,968.3878,967.7096,967.7096,492.0
2024-02-22 14:30:00,969.82,971.3,969.81,970.75,3204.0,967.2109,968.6869,967.201,968.1384,3204.0
2024-02-22 14:40:00,970.71,971.05,970.1,970.33,1263.0,968.0985,968.4376,967.4902,967.7196,1263.0
2024-02-22 14:50:00,970.32,970.32,969.74,969.74,300.0,967.7096,967.7096,967.1311,967.1311,300.0
2024-02-22 15:00:00,970.11,971.0,969.25,969.62,2049.0,967.5001,968.3878,966.6425,967.0115,2049.0
2024-02-22 15:10:00,969.87,970.29,969.62,970.1,2303.0,967.2608,967.6797,967.0115,967.4902,2303.0
2024-02-22 15:20:00,970.6,972.53,969.57,969.62,14884.0,967.9888,969.9136,966.9616,967.0115,14884.0
2024-02-22 15:30:00,968.7,969.21,967.05,968.88,7474.0,966.0939,966.6026,964.4484,966.2735,7474.0
2024-02-22 15:40:00,968.61,968.94,967.85,968.1,3354.0,966.0042,966.3333,965.2462,965.4956,3354.0
2024-02-22 15:50:00,968.4,968.4,964.04,964.92,14690.0,965.7947,965.7947,961.4465,962.3241,14690.0
2024-02-23 09:30:00,975.0,978.01,969.15,978.0,22522.0,972.377,975.3789,966.5427,975.3689,22522.0
2024-02-23 09:40:00,978.0,982.99,978.0,982.99,11735.0,975.3689,980.3455,975.3689,980.3455,11735.0
2024-02-23 09:50:00,982.99,984.88,981.88,984.87,5870.0,980.3455,982.2304,979.2385,982.2204,5870.0
2024-02-23 10:00:00,984.96,985.64,978.86,981.59,9001.0,982.3102,982.9884,976.2266,978.9493,9001.0
2024-02-23 10:10:00,981.72,981.75,979.46,979.65,2572.0,979.0789,979.1088,976.825,977.0145,2572.0
2024-02-23 10:20:00,980.0,981.48,980.0,981.48,633.0,977.3635,978.8396,977.3635,978.8396,633.0
2024-02-23 10:30:00,982.91,982.92,981.33,981.84,3252.0,980.2657,980.2757,978.69,979.1986,3252.0
2024-02-23 10:40:00,981.33,984.04,981.33,983.37,3756.0,978.69,981.3927,978.69,980.7245,3756.0
2024-02-23 10:50:00,984.0,984.0,982.43,983.36,4316.0,981.3528,981.3528,979.787,980.7145,4316.0
2024-02-23 11:00:00,982.97,983.5,982.28,982.28,11708.0,980.3255,980.8541,979.6374,979.6374,11708.0
2024-02-23 11:10:00,981.0,981.4,975.85,975.85,4733.0,978.3608,978.7598,973.2247,973.2247,4733.0
2024-02-23 11:20:00,976.03,976.03,974.09,975.32,3731.0,973.4042,973.4042,971.4694,972.6961,3731.0
2024-02-23 11:30:00,975.0,975.0,973.01,973.64,1516.0,972.377,972.377,970.3923,971.0206,1516.0
2024-02-23 11:40:00,974.02,974.64,973.65,973.92,1505.0,971.3996,972.018,971.0306,971.2999,1505.0
2024-02-23 11:50:00,974.8,975.0,973.64,973.65,3506.0,972.1775,972.377,971.0206,971.0306,3506.0
2024-02-23 12:00:00,974.26,974.27,974.26,974.27,200.0,971.639,971.649,971.639,971.649,200.0
2024-02-23 12:10:00,975.12,978.78,974.87,978.15,4624.0,972.4967,976.1468,972.2473,975.5185,4624.0
2024-02-23 12:20:00,977.45,978.2,977.35,978.2,2461.0,974.8204,975.5684,974.7207,975.5684,2461.0
2024-02-23 12:30:00,977.54,977.54,975.49,976.27,3053.0,974.9102,974.9102,972.8657,973.6436,3053.0
2024-02-23 12:40:00,977.25,979.08,975.49,979.08,1350.0,974.6209,976.446,972.8657,976.446,1350.0
2024-02-23 12:50:00,977.97,978.33,977.86,978.33,800.0,975.339,975.698,975.2293,975.698,800.0
2024-02-23 13:00:00,978.4,978.4,977.06,977.5,900.0,975.7678,975.7678,974.4314,974.8703,900.0
2024-02-23 13:10:00,976.99,977.37,976.39,976.4,1406.0,974.3616,974.7406,973.7632,973.7732,1406.0
2024-02-23 13:20:00,977.42,978.0,977.38,978.0,692.0,974.7905,975.3689,974.7506,975.3689,692.0
2024-02-23 13:30:00,977.92,977.92,977.11,977.11,255.0,975.2891,975.2891,974.4813,974.4813,255.0
2024-02-23 13:40:00,976.98,976.98,975.92,976.46,1899.0,974.3517,974.3517,973.2945,973.8331,1899.0
2024-02-23 13:50:00,976.68,976.73,975.03,975.03,1561.0,974.0525,974.1023,972.4069,972.4069,1561.0
2024-02-23 14:00:00,975.05,975.05,973.92,973.92,550.0,972.4269,972.4269,971.2999,971.2999,550.0
2024-02-23 14:10:00,974.07,974.15,973.26,974.15,1284.0,971.4495,971.5293,970.6417,971.5293,1284.0
2024-02-23 14:20:00,973.96,974.24,973.86,974.24,577.0,971.3398,971.619,971.2401,971.619,577.0
2024-02-23 14:30:00,973.83,975.03,973.82,975.03,700.0,971.2101,972.4069,971.2002,972.4069,700.0
2024-02-23 14:40:00,974.51,975.22,974.35,974.35,1313.0,971.8883,972.5964,971.7287,971.7287,1313.0
2024-02-23 14:50:00,974.87,976.23,974.54,976.23,1355.0,972.2473,973.6037,971.9182,973.6037,1355.0
2024-02-23 15:00:00,976.29,977.3,975.86,976.45,2326.0,973.6635,974.6708,973.2347,973.8231,2326.0
2024-02-23 15:10:00,976.6,977.4,976.14,976.14,2921.0,973.9727,974.7705,973.5139,973.5139,2921.0
2024-02-23 15:20:00,976.38,977.64,975.91,977.42,2775.0,973.7533,975.0099,973.2845,974.7905,2775.0
2024-02-23 15:30:00,977.1,980.27,977.1,980.24,6890.0,974.4713,977.6328,974.4713,977.6029,6890.0
2024-02-23 15:40:00,980.63,981.57,978.22,981.57,11649.0,977.9918,978.9293,975.5883,978.9293,11649.0
2024-02-23 15:50:00,981.66,983.0,980.5,980.5,21407.0,979.0191,980.3555,977.8622,977.8622,21407.0
2024-02-26 09:30:00,977.55,985.79,977.55,980.82,14857.0,974.9201,983.138,974.9201,978.1813,14857.0
2024-02-26 09:40:00,980.02,987.0,979.41,987.0,7651.0,977.3835,984.3447,976.7751,984.3447,7651.0
2024-02-26 09:50:00,985.5,987.0,983.75,983.75,5086.0,982.8487,984.3447,981.1034,981.1034,5086.0
2024-02-26 10:00:00,987.0,987.0,981.45,982.21,5199.0,984.3447,984.3447,978.8096,979.5676,5199.0
2024-02-26 10:10:00,981.84,982.73,978.94,978.95,4600.0,979.1986,980.0862,976.3064,976.3164,4600.0
2024-02-26 10:20:00,977.48,981.58,977.48,980.98,2226.0,974.8503,978.9393,974.8503,978.3409,2226.0
2024-02-26 10:30:00,980.32,982.35,980.32,982.35,1903.0,977.6827,979.7072,977.6827,979.7072,1903.0
2024-02-26 10:40:00,981.24,981.24,979.79,979.81,771.0,978.6002,978.6002,977.1541,977.174,771.0
2024-02-26 10:50:00,977.44,977.44,975.0,977.1,2046.0,974.8104,974.8104,972.377,974.4713,2046.0
2024-02-26 11:00:00,977.28,980.49,977.28,979.1,3552.0,974.6509,977.8522,974.6509,976.466,3552.0
2024-02-26 11:10:00,979.08,979.73,978.82,978.83,900.0,976.446,977.0943,976.1867,976.1967,900.0
2024-02-26 11:20:00,978.88,980.99,978.22,979.6,8101.0,976.2466,978.3509,975.5883,976.9646,8101.0
2024-02-26 11:30:00,981.0,981.01,979.39,979.89,2070.0,978.3608,978.3708,976.7552,977.2538,2070.0
2024-02-26 11:40:00,980.92,981.53,980.33,981.53,2406.0,978.2811,978.8894,977.6927,978.8894,2406.0
2024-02-26 11:50:00,980.47,983.44,980.25,982.25,1894.0,977.8323,980.7943,977.6129,979.6075,1894.0
2024-02-26 12:00:00,982.85,982.85,981.6,982.33,1730.0,980.2059,980.2059,978.9592,979.6873,1730.0
2024-02-26 12:10:00,982.35,982.93,982.35,982.53,500.0,979.7072,980.2857,979.7072,979.8867,500.0
2024-02-26 12:20:00,982.42,984.96,982.42,984.96,5793.0,979.777,982.3102,979.777,982.3102,5793.0
2024-02-26 12:30:00,984.9,984.91,983.0,983.04,949.0,982.2504,982.2603,980.3555,980.3954,949.0
2024-02-26 12:40:00,984.05,986.13,983.6,986.12,5515.0,981.4026,983.477,980.9539,983.4671,5515.0
2024-02-26 12:50:00,985.37,986.0,984.49,985.21,10804.0,982.7191,983.3474,981.8415,982.5595,10804.0
2024-02-26 13:00:00,985.34,986.29,985.15,985.15,1394.0,982.6892,983.6366,982.4997,982.4997,1394.0
2024-02-26 13:10:00,986.0,986.96,985.72,986.27,4898.0,983.3474,984.3048,983.0681,983.6167,4898.0
2024-02-26 13:20:00,987.0,987.0,985.68,986.46,3265.0,984.3447,984.3447,983.0283,983.8062,3265.0
2024-02-26 13:30:00,986.42,987.0,986.35,987.0,3491.0,983.7663,984.3447,983.6965,984.3447,3491.0
2024-02-26 13:40:00,986.91,987.46,986.18,986.18,1551.0,984.2549,984.8035,983.5269,983.5269,1551.0
2024-02-26 13:50:00,987.1,990.0,986.92,990.0,4726.0,984.4444,987.3366,984.2649,987.3366,4726.0
2024-02-26 14:00:00,990.0,991.99,990.0,991.96,8173.0,987.3366,989.3213,987.3366,989.2914,8173.0
2024-02-26 14:10:00,991.73,993.0,991.01,992.42,5684.0,989.062,990.3286,988.3439,989.7501,5684.0
2024-02-26 14:20:00,991.95,992.89,991.52,991.96,1600.0,989.2814,990.2189,988.8525,989.2914,1600.0
2024-02-26 14:30:00,992.8,993.53,991.76,992.02,9022.0,990.1291,990.8571,989.0919,989.3512,9022.0
2024-02-26 14:40:00,992.58,995.97,992.27,995.28,16463.0,989.9097,993.2906,989.6005,992.6024,16463.0
2024-02-26 14:50:00,995.21,995.21,991.94,992.9,7347.0,992.5326,992.5326,989.2714,990.2288,7347.0
2024-02-26 15:00:00,992.5,993.38,992.0,992.48,400.0,989.8299,990.7075,989.3313,989.81,400.0
2024-02-26 15:10:00,992.48,992.95,991.65,992.57,5299.0,989.81,990.2787,988.9822,989.8997,5299.0
2024-02-26 15:20:00,992.57,993.5,991.93,991.93,2305.0,989.8997,990.8272,989.2614,989.2614,2305.0
2024-02-26 15:30:00,992.15,993.26,990.34,992.77,12438.0,989.4809,990.5879,987.6757,990.0992,12438.0
2024-02-26 15:40:00,993.13,993.13,991.81,992.49,4920.0,990.4582,990.4582,989.1418,989.8199,4920.0
2024-02-26 15:50:00,993.03,993.24,989.32,989.33,23332.0,990.3585,990.5679,986.6585,986.6684,23332.0
2024-02-27 09:30:00,989.0,991.0,981.58,982.42,12491.0,986.3393,988.3339,978.9393,979.777,12491.0
2024-02-27 09:40:00,982.17,983.65,978.05,980.01,13594.0,979.5277,981.0037,975.4188,977.3735,13594.0
2024-02-27 09:50:00,981.57,981.57,976.93,978.04,4192.0,978.9293,978.9293,974.3018,975.4088,4192.0
2024-02-27 10:00:00,978.42,979.75,975.22,977.96,8261.0,975.7878,977.1142,972.5964,975.329,8261.0
2024-02-27 10:10:00,978.56,979.27,976.16,977.34,4563.0,975.9274,976.6355,973.5339,974.7107,4563.0
2024-02-27 10:20:00,978.69,982.92,978.33,982.31,2957.0,976.0571,980.2757,975.698,979.6673,2957.0
2024-02-27 10:30:00,982.5,984.76,981.32,984.56,4869.0,979.8568,982.1107,978.68,981.9113,4869.0
2024-02-27 10:40:00,984.52,985.59,984.46,984.75,14450.0,981.8714,982.9385,981.8115,982.1008,14450.0
2024-02-27 10:50:00,985.06,987.04,983.84,985.58,12330.0,982.4099,984.3846,981.1932,982.9285,12330.0
2024-02-27 11:00:00,984.54,986.59,984.54,986.59,993.0,981.8913,983.9358,981.8913,983.9358,993.0
2024-02-27 11:10:00,986.13,986.96,984.5,984.69,2404.0,983.477,984.3048,981.8514,982.0409,2404.0
2024-02-27 11:20:00,985.33,985.43,984.0,984.32,4066.0,982.6792,982.7789,981.3528,981.6719,4066.0
2024-02-27 11:30:00,984.76,985.68,984.76,985.09,904.0,982.1107,983.0283,982.1107,982.4398,904.0
2024-02-27 11:40:00,985.18,985.75,985.07,985.07,1449.0,982.5296,983.0981,982.4199,982.4199,1449.0
2024-02-27 11:50:00,984.85,985.52,984.31,985.5,6900.0,982.2005,982.8687,981.6619,982.8487,6900.0
2024-02-27 12:00:00,985.56,987.38,985.56,986.69,1914.0,982.9086,984.7237,982.9086,984.0355,1914.0
2024-02-27 12:10:00,986.58,988.58,986.58,988.58,700.0,983.9258,985.9205,983.9258,985.9205,700.0
2024-02-27 12:20:00,988.62,989.83,988.58,989.83,897.0,985.9603,987.1671,985.9205,987.1671,897.0
2024-02-27 12:30:00,989.99,990.01,989.21,989.73,1285.0,987.3267,987.3466,986.5488,987.0674,1285.0
2024-02-27 12:40:00,989.19,989.75,988.36,989.72,4150.0,986.5288,987.0873,985.701,987.0574,4150.0
2024-02-27 12:50:00,989.96,990.71,989.84,990.45,1570.0,987.2967,988.0447,987.1771,987.7854,1570.0
2024-02-27 13:00:00,990.05,990.15,989.35,990.06,2000.0,987.3865,987.4862,986.6884,987.3965,2000.0
2024-02-27 13:10:00,990.06,991.0,990.03,990.72,4348.0,987.3965,988.3339,987.3666,988.0547,4348.0
2024-02-27 13:20:00,990.46,991.31,990.45,991.31,503.0,987.7954,988.6431,987.7854,988.6431,503.0
2024-02-27 13:30:00,990.68,991.12,990.55,991.12,1025.0,988.0148,988.4536,987.8852,988.4536,1025.0
2024-02-27 13:40:00,991.3,991.3,990.89,991.06,625.0,988.6331,988.6331,988.2242,988.3938,625.0
2024-02-27 13:50:00,991.73,993.52,991.73,992.59,1782.0,989.062,990.8472,989.062,989.9197,1782.0
2024-02-27 14:00:00,993.28,993.3,992.19,992.64,2500.0,990.6078,990.6278,989.5207,989.9695,2500.0
2024-02-27 14:10:00,992.66,994.24,992.65,993.88,1900.0,989.9895,991.5652,989.9795,991.2062,1900.0
2024-02-27 14:20:00,993.92,994.6,993.9,993.98,3896.0,991.2461,991.9243,991.2261,991.3059,3896.0
2024-02-27 14:30:00,994.05,994.99,993.33,993.34,3164.0,991.3757,992.3132,990.6577,990.6676,3164.0
2024-02-27 14:40:00,993.38,993.4,992.32,993.16,1604.0,990.7075,990.7275,989.6504,990.4881,1604.0
2024-02-27 14:50:00,992.99,993.01,992.48,992.48,2743.0,990.3186,990.3385,989.81,989.81,2743.0
2024-02-27 15:00:00,992.14,992.7,992.13,992.7,2336.0,989.4709,990.0294,989.4609,990.0294,2336.0
2024-02-27 15:10:00,992.08,992.85,991.21,992.63,3518.0,989.411,990.179,988.5434,989.9596,3518.0
2024-02-27 15:20:00,992.92,995.41,992.92,994.0,7262.0,990.2488,992.7321,990.2488,991.3259,7262.0
2024-02-27 15:30:00,993.55,993.55,991.48,993.09,11223.0,990.8771,990.8771,988.8127,990.4183,11223.0
2024-02-27 15:40:00,992.71,994.08,992.16,993.07,6319.0,990.0393,991.4057,989.4908,990.3984,6319.0
2024-02-27 15:50:00,994.0,994.92,991.87,994.34,21642.0,991.3259,992.2434,989.2016,991.665,21642.0
2024-02-28 09:30:00,995.0,995.98,992.0,994.75,6551.0,992.3232,993.3005,989.3313,992.0739,6551.0
2024-02-28 09:40:00,995.57,995.57,993.11,993.47,2343.0,992.8917,992.8917,990.4383,990.7973,2343.0
2024-02-28 09:50:00,993.42,994.86,993.32,994.63,2119.0,990.7474,992.1836,990.6477,991.9542,2119.0
2024-02-28 10:00:00,995.03,997.77,994.89,997.21,10212.0,992.3531,995.0857,992.2135,994.5272,10212.0
2024-02-28 10:10:00,998.01,998.33,995.63,995.63,6541.0,995.3251,995.6442,992.9515,992.9515,6541.0
2024-02-28 10:20:00,996.22,996.36,993.38,993.49,3329.0,993.5399,993.6795,990.7075,990.8172,3329.0
2024-02-28 10:30:00,994.05,995.91,993.52,995.09,3358.0,991.3757,993.2307,990.8472,992.4129,3358.0
2024-02-28 10:40:00,995.09,995.46,993.85,994.38,2768.0,992.4129,992.7819,991.1763,991.7049,2768.0
2024-02-28 10:50:00,994.86,995.0,993.32,993.92,4099.0,992.1836,992.3232,990.6477,991.2461,4099.0
2024-02-28 11:00:00,994.6,994.61,993.28,993.8,5280.0,991.9243,991.9342,990.6078,991.1264,5280.0
2024-02-28 11:10:00,993.7,993.7,990.02,990.52,3619.0,991.0267,991.0267,987.3566,987.8552,3619.0
2024-02-28 11:20:00,990.6,991.13,990.06,990.82,2326.0,987.935,988.4636,987.3965,988.1544,2326.0
2024-02-28 11:30:00,990.66,990.66,988.0,989.25,2345.0,987.9949,987.9949,985.342,986.5887,2345.0
2024-02-28 11:40:00,989.57,991.42,989.57,991.12,1500.0,986.9078,988.7528,986.9078,988.4536,1500.0
2024-02-28 11:50:00,990.49,991.62,990.49,991.58,1504.0,987.8253,988.9523,987.8253,988.9124,1504.0
2024-02-28 12:00:00,991.46,991.56,990.91,991.56,900.0,988.7927,988.8924,988.2442,988.8924,900.0
2024-02-28 12:10:00,991.6,991.6,990.78,990.94,4700.0,988.9323,988.9323,988.1145,988.2741,4700.0
2024-02-28 12:20:00,990.4,990.72,988.36,989.04,3311.0,987.7356,988.0547,985.701,986.3792,3311.0
2024-02-28 12:30:00,988.45,989.53,988.37,988.99,3567.0,985.7908,986.8679,985.711,986.3294,3567.0
2024-02-28 12:40:00,989.66,989.66,988.15,988.75,3941.0,986.9976,986.9976,985.4916,986.09,3941.0
2024-02-28 12:50:00,988.78,989.63,988.77,989.02,2509.0,986.1199,986.9676,986.1099,986.3593,2509.0
2024-02-28 13:00:00,989.0,989.02,988.5,988.55,2078.0,986.3393,986.3593,985.8407,985.8905,2078.0
2024-02-28 13:10:00,989.01,989.78,988.86,989.78,3118.0,986.3493,987.1172,986.1997,987.1172,3118.0
2024-02-28 13:20:00,989.62,990.35,989.62,990.09,1812.0,986.9577,987.6857,986.9577,987.4264,1812.0
2024-02-28 13:30:00,990.55,991.33,990.18,991.33,824.0,987.8852,988.6631,987.5162,988.6631,824.0
2024-02-28 13:40:00,991.11,991.11,991.1,991.11,300.0,988.4436,988.4436,988.4337,988.4436,300.0
2024-02-28 13:50:00,991.18,991.33,991.15,991.16,1500.0,988.5135,988.6631,988.4835,988.4935,1500.0
2024-02-28 14:00:00,991.59,991.86,991.3,991.36,3913.0,988.9224,989.1916,988.6331,988.693,3913.0
2024-02-28 14:10:00,991.37,991.37,990.09,990.64,5667.0,988.7029,988.7029,987.4264,987.9749,5667.0
2024-02-28 14:20:00,990.73,992.0,990.73,992.0,1618.0,988.0647,989.3313,988.0647,989.3313,1618.0
2024-02-28 14:30:00,990.92,990.92,989.7,989.7,1832.0,988.2542,988.2542,987.0374,987.0374,1832.0
2024-02-28 14:40:00,990.51,990.51,990.29,990.3,1225.0,987.8453,987.8453,987.6259,987.6358,1225.0
2024-02-28 14:50:00,990.08,991.12,989.39,990.72,5864.0,987.4164,988.4536,986.7283,988.0547,5864.0
2024-02-28 15:00:00,990.63,991.66,990.62,991.21,3182.0,987.9649,988.9922,987.955,988.5434,3182.0
2024-02-28 15:10:00,990.9,991.62,990.8,991.38,870.0,988.2342,988.9523,988.1345,988.7129,870.0
2024-02-28 15:20:00,991.38,992.07,991.05,991.53,6474.0,988.7129,989.4011,988.3838,988.8625,6474.0
2024-02-28 15:30:00,991.51,991.78,990.76,990.79,3524.0,988.8426,989.1118,988.0946,988.1245,3524.0
2024-02-28 15:40:00,990.57,991.1,989.85,990.6,4631.0,987.9051,988.4337,987.187,987.935,4631.0
2024-02-28 15:50:00,990.78,990.78,987.69,987.76,15377.0,988.1145,988.1145,985.0328,985.1027,15377.0
2024-02-29 09:30:00,989.91,990.3,978.11,978.79,11995.0,987.2469,987.6358,975.4786,976.1568,11995.0
2024-02-29 09:40:00,978.0,979.44,972.18,976.1,12222.0,975.3689,976.805,969.5646,973.474,12222.0
2024-02-29 09:50:00,977.15,980.74,975.0,978.14,2971.0,974.5212,978.1015,972.377,975.5085,2971.0
2024-02-29 10:00:00,978.24,980.69,978.03,978.25,3207.0,975.6083,978.0517,975.3988,975.6182,3207.0
2024-02-29 10:10:00,978.18,978.23,974.65,974.65,3237.0,975.5484,975.5983,972.0279,972.0279,3237.0
2024-02-29 10:20:00,974.17,974.77,973.5,973.8,1880.0,971.5492,972.1476,970.881,971.1802,1880.0
2024-02-29 10:30:00,972.8,973.74,972.0,972.01,1657.0,970.1829,971.1204,969.3851,969.395,1657.0
2024-02-29 10:40:00,972.81,974.08,971.8,974.08,3307.0,970.1929,971.4595,969.1856,971.4595,3307.0
2024-02-29 10:50:00,974.02,976.22,974.01,974.39,4914.0,971.3996,973.5937,971.3897,971.7686,4914.0
2024-02-29 11:00:00,973.87,975.06,972.0,972.0,2027.0,971.25,972.4368,969.3851,969.3851,2027.0
2024-02-29 11:10:00,972.74,973.91,972.73,973.7,2294.0,970.1231,971.2899,970.1131,971.0805,2294.0
2024-02-29 11:20:00,974.05,974.58,973.38,974.31,1145.0,971.4295,971.9581,970.7613,971.6888,1145.0
2024-02-29 11:30:00,973.48,975.36,973.47,974.65,2165.0,970.8611,972.736,970.8511,972.0279,2165.0
2024-02-29 11:40:00,974.33,974.33,972.24,972.24,700.0,971.7088,971.7088,969.6244,969.6244,700.0
2024-02-29 11:50:00,972.59,973.28,971.99,972.71,2300.0,969.9735,970.6616,969.3751,970.0932,2300.0
2024-02-29 12:00:00,973.69,976.12,972.29,974.13,4004.0,971.0705,973.494,969.6743,971.5093,4004.0
2024-02-29 12:10:00,975.31,975.96,974.0,974.0,536.0,972.6862,973.3344,971.3797,971.3797,536.0
2024-02-29 12:20:00,974.81,976.9,974.81,976.63,1300.0,972.1875,974.2719,972.1875,974.0026,1300.0
2024-02-29 12:30:00,976.37,976.37,974.68,974.72,1400.0,973.7433,973.7433,972.0579,972.0977,1400.0
2024-02-29 12:40:00,974.76,976.45,974.76,976.25,3063.0,972.1376,973.8231,972.1376,973.6236,3063.0
2024-02-29 12:50:00,976.85,978.67,976.24,977.29,5567.0,974.222,976.0371,973.6137,974.6608,5567.0
2024-02-29 13:00:00,977.59,977.59,976.28,976.73,2046.0,974.96,974.96,973.6535,974.1023,2046.0
2024-02-29 13:10:00,976.73,977.54,976.49,977.21,2976.0,974.1023,974.9102,973.863,974.581,2976.0
2024-02-29 13:20:00,977.25,977.25,975.2,976.0,2541.0,974.6209,974.6209,972.5765,973.3743,2541.0
2024-02-29 13:30:00,975.44,976.1,975.37,975.44,920.0,972.8158,973.474,972.746,972.8158,920.0
2024-02-29 13:40:00,976.07,977.48,976.07,977.2,1200.0,973.4441,974.8503,973.4441,974.5711,1200.0
2024-02-29 13:50:00,977.0,977.5,975.82,976.93,2711.0,974.3716,974.8703,973.1948,974.3018,2711.0
2024-02-29 14:00:00,976.91,976.91,975.62,975.66,1400.0,974.2819,974.2819,972.9953,973.0352,1400.0
2024-02-29 14:10:00,975.58,976.54,975.39,976.44,1200.0,972.9554,973.9128,972.7659,973.8131,1200.0
2024-02-29 14:20:00,975.7,975.77,975.37,975.37,1100.0,973.0751,973.1449,972.746,972.746,1100.0
2024-02-29 14:30:00,975.39,975.68,974.03,974.68,3582.0,972.7659,973.0552,971.4096,972.0579,3582.0
2024-02-29 14:40:00,974.12,974.41,972.11,972.46,1901.0,971.4994,971.7886,969.4948,969.8438,1901.0
2024-02-29 14:50:00,972.44,972.44,971.03,971.53,2499.0,969.8239,969.8239,968.4177,968.9163,2499.0
2024-02-29 15:00:00,971.04,972.36,971.04,971.11,3517.0,968.4276,969.7441,968.4276,968.4975,3517.0
2024-02-29 15:10:00,970.85,970.86,970.14,970.25,2568.0,968.2382,968.2481,967.5301,967.6398,2568.0
2024-02-29 15:20:00,970.22,971.22,966.86,969.03,12608.0,967.6098,968.6072,964.2589,966.4231,12608.0
2024-02-29 15:30:00,969.07,972.61,967.82,971.37,14061.0,966.4629,969.9934,965.2163,968.7568,14061.0
2024-02-29 15:40:00,971.39,971.49,970.5,971.19,3728.0,968.7767,968.8764,967.8891,968.5772,3728.0
2024-02-29 15:50:00,971.19,971.19,965.16,965.16,19805.0,968.5772,968.5772,962.5635,962.5635,19805.0
2024-03-01 09:30:00,967.49,971.8,966.09,968.94,7111.0,964.8872,969.1856,963.491,966.3333,7111.0
2024-03-01 09:40:00,970.38,972.3,968.0,971.38,3958.0,967.7694,969.6843,965.3958,968.7667,3958.0
2024-03-01 09:50:00,972.29,977.0,972.12,977.0,6976.0,969.6743,974.3716,969.5047,974.3716,6976.0
2024-03-01 10:00:00,977.24,979.11,975.02,975.02,3027.0,974.611,976.4759,972.3969,972.3969,3027.0
2024-03-01 10:10:00,975.01,979.05,974.87,978.08,1432.0,972.387,976.4161,972.2473,975.4487,1432.0
2024-03-01 10:20:00,978.79,982.0,978.79,982.0,2713.0,976.1568,979.3582,976.1568,979.3582,2713.0
2024-03-01 10:30:00,982.89,983.01,981.28,981.93,2300.0,980.2458,980.3654,978.6401,979.2883,2300.0
2024-03-01 10:40:00,982.68,983.84,982.0,983.84,2177.0,980.0363,981.1932,979.3582,981.1932,2177.0
2024-03-01 10:50:00,984.59,986.41,984.13,985.82,2343.0,981.9412,983.7563,981.4824,983.1679,2343.0
2024-03-01 11:00:00,985.74,987.81,985.04,986.06,3997.0,983.0881,985.1525,982.39,983.4072,3997.0
2024-03-01 11:10:00,985.4,985.4,983.15,984.95,2755.0,982.749,982.749,980.5051,982.3002,2755.0
2024-03-01 11:20:00,984.47,985.17,983.9,984.95,3340.0,981.8215,982.5196,981.253,982.3002,3340.0
2024-03-01 11:30:00,986.03,987.2,986.02,986.29,2700.0,983.3773,984.5442,983.3673,983.6366,2700.0
2024-03-01 11:40:00,986.89,987.64,986.6,987.15,2657.0,984.235,984.983,983.9458,984.4943,2657.0
2024-03-01 11:50:00,987.65,988.13,986.57,987.93,2631.0,984.993,985.4717,983.9159,985.2722,2631.0
2024-03-01 12:00:00,987.45,988.04,985.01,985.01,1235.0,984.7935,985.3819,982.3601,982.3601,1235.0
2024-03-01 12:10:00,985.63,986.97,985.16,986.6,1748.0,982.9784,984.3148,982.5097,983.9458,1748.0
2024-03-01 12:20:00,986.75,987.5,985.89,985.89,902.0,984.0954,984.8434,983.2377,983.2377,902.0
2024-03-01 12:30:00,985.37,985.66,984.0,985.0,1063.0,982.7191,983.0083,981.3528,982.3501,1063.0
2024-03-01 12:40:00,985.48,985.78,984.85,985.78,800.0,982.8288,983.128,982.2005,983.128,800.0
2024-03-01 12:50:00,985.23,985.23,984.72,984.73,300.0,982.5795,982.5795,982.0708,982.0808,300.0
2024-03-01 13:00:00,984.66,984.72,983.0,984.14,1663.0,982.011,982.0708,980.3555,981.4924,1663.0
2024-03-01 13:10:00,983.92,984.07,983.91,984.02,400.0,981.273,981.4226,981.263,981.3727,400.0
2024-03-01 13:20:00,984.0,984.02,984.0,984.01,405.0,981.3528,981.3727,981.3528,981.3628,405.0
2024-03-01 13:30:00,984.14,984.14,982.16,983.27,2993.0,981.4924,981.4924,979.5177,980.6247,2993.0
2024-03-01 13:40:00,984.18,984.19,982.93,982.93,1000.0,981.5323,981.5423,980.2857,980.2857,1000.0
2024-03-01 13:50:00,982.95,983.68,982.94,983.68,200.0,980.3056,981.0336,980.2956,981.0336,200.0
2024-03-01 14:00:00,984.81,985.01,984.3,984.94,1198.0,982.1606,982.3601,981.652,982.2902,1198.0
2024-03-01 14:10:00,985.43,985.43,983.46,983.97,1000.0,982.7789,982.7789,980.8142,981.3229,1000.0
2024-03-01 14:20:00,983.56,983.73,982.16,982.16,3600.0,980.914,981.0835,979.5177,979.5177,3600.0
2024-03-01 14:30:00,982.0,982.55,981.8,982.4,1095.0,979.3582,979.9067,979.1587,979.7571,1095.0
2024-03-01 14:40:00,982.75,982.75,980.19,980.2,879.0,980.1061,980.1061,977.553,977.563,879.0
2024-03-01 14:50:00,980.78,981.55,980.76,981.55,1180.0,978.1414,978.9094,978.1215,978.9094,1180.0
2024-03-01 15:00:00,981.64,981.86,981.34,981.34,1325.0,978.9991,979.2185,978.6999,978.6999,1325.0
2024-03-01 15:10:00,981.15,981.88,980.22,981.88,608.0,978.5104,979.2385,977.5829,979.2385,608.0
2024-03-01 15:20:00,982.02,982.53,981.66,982.53,1002.0,979.3781,979.8867,979.0191,979.8867,1002.0
2024-03-01 15:30:00,982.8,985.57,982.8,985.57,3797.0,980.156,982.9186,980.156,982.9186,3797.0
2024-03-01 15:40:00,985.91,986.54,985.03,986.37,4524.0,983.2576,983.8859,982.38,983.7164,4524.0
2024-03-01 15:50:00,986.24,986.58,982.53,983.4,12537.0,983.5868,983.9258,979.8867,980.7544,12537.0
2024-03-04 09:30:00,982.82,985.21,979.61,979.62,10031.0,980.176,982.5595,976.9746,976.9846,10031.0
2024-03-04 09:40:00,978.88,980.51,972.0,972.35,7700.0,976.2466,977.8722,969.3851,969.7341,7700.0
2024-03-04 09:50:00,972.07,975.42,971.73,974.46,5545.0,969.4549,972.7959,969.1158,971.8384,5545.0
2024-03-04 10:00:00,974.98,975.58,968.49,973.35,24732.0,972.357,972.9554,965.8845,970.7314,24732.0
2024-03-04 10:10:00,973.35,974.96,973.25,974.03,4874.0,970.7314,972.3371,970.6317,971.4096,4874.0
2024-03-04 10:20:00,974.03,974.12,970.1,970.1,2176.0,971.4096,971.4994,967.4902,967.4902,2176.0
2024-03-04 10:30:00,969.89,971.75,968.22,970.19,6242.0,967.2807,969.1357,965.6152,967.5799,6242.0
2024-03-04 10:40:00,970.42,970.5,967.24,969.29,4994.0,967.8093,967.8891,964.6379,966.6824,4994.0
2024-03-04 10:50:00,969.15,969.57,968.41,969.45,6018.0,966.5427,966.9616,965.8047,966.8419,6018.0
2024-03-04 11:00:00,969.55,969.55,966.47,967.38,4669.0,966.9417,966.9417,963.8699,964.7775,4669.0
2024-03-04 11:10:00,967.38,967.75,966.22,967.14,2807.0,964.7775,965.1465,963.6206,964.5381,2807.0
2024-03-04 11:20:00,967.15,970.58,966.57,970.58,2170.0,964.5481,967.9689,963.9697,967.9689,2170.0
2024-03-04 11:30:00,970.03,970.55,969.41,970.12,3020.0,967.4204,967.939,966.802,967.5101,3020.0
2024-03-04 11:40:00,970.23,971.22,970.23,971.22,752.0,967.6198,968.6072,967.6198,968.6072,752.0
2024-03-04 11:50:00,971.92,972.08,970.86,971.13,1290.0,969.3053,969.4648,968.2481,968.5174,1290.0
2024-03-04 12:00:00,970.12,970.38,970.0,970.38,962.0,967.5101,967.7694,967.3904,967.7694,962.0
2024-03-04 12:10:00,969.32,970.4,968.86,970.4,2392.0,966.7123,967.7894,966.2535,967.7894,2392.0
2024-03-04 12:20:00,970.12,970.12,969.72,969.72,200.0,967.5101,967.5101,967.1112,967.1112,200.0
2024-03-04 12:30:00,970.46,970.72,970.14,970.58,1000.0,967.8492,968.1085,967.5301,967.9689,1000.0
2024-03-04 12:40:00,970.92,970.92,968.65,968.66,17979.0,968.308,968.308,966.0441,966.054,17979.0
2024-03-04 12:50:00,968.11,969.76,968.11,969.38,1849.0,965.5055,967.1511,965.5055,966.7721,1849.0
2024-03-04 13:00:00,968.95,969.67,968.52,968.53,800.0,966.3433,967.0613,965.9144,965.9244,800.0
2024-03-04 13:10:00,968.71,969.15,968.01,969.15,3214.0,966.1039,966.5427,965.4058,966.5427,3214.0
2024-03-04 13:20:00,967.84,967.84,967.83,967.83,200.0,965.2363,965.2363,965.2263,965.2263,200.0
2024-03-04 13:30:00,967.57,969.18,967.57,969.18,1412.0,964.967,966.5726,964.967,966.5726,1412.0
2024-03-04 13:40:00,969.12,970.6,969.11,970.6,1700.0,966.5128,967.9888,966.5028,967.9888,1700.0
2024-03-04 13:50:00,970.85,971.22,970.84,970.88,516.0,968.2382,968.6072,968.2282,968.2681,516.0
2024-03-04 14:00:00,971.75,972.47,971.2,972.47,3860.0,969.1357,969.8538,968.5872,969.8538,3860.0
2024-03-04 14:10:00,972.17,972.17,970.81,971.55,591.0,969.5546,969.5546,968.1983,968.9363,591.0
2024-03-04 14:20:00,970.96,971.02,968.85,970.25,900.0,968.3479,968.4077,966.2435,967.6398,900.0
2024-03-04 14:30:00,969.36,969.99,968.86,969.4,2155.0,966.7522,967.3805,966.2535,966.7921,2155.0
2024-03-04 14:40:00,969.28,970.27,969.28,969.97,4100.0,966.6724,967.6597,966.6724,967.3605,4100.0
2024-03-04 14:50:00,970.71,971.65,970.71,971.65,500.0,968.0985,969.036,968.0985,969.036,500.0
2024-03-04 15:00:00,971.66,971.66,970.36,970.84,2906.0,969.046,969.046,967.7495,968.2282,2906.0
2024-03-04 15:10:00,970.35,970.79,970.11,970.35,3900.0,967.7395,968.1783,967.5001,967.7395,3900.0
2024-03-04 15:20:00,970.43,970.63,970.01,970.12,3698.0,967.8193,968.0187,967.4004,967.5101,3698.0
2024-03-04 15:30:00,970.41,970.75,969.93,970.45,4529.0,967.7993,968.1384,967.3206,967.8392,4529.0
2024-03-04 15:40:00,970.4,972.0,970.03,971.86,8221.0,967.7894,969.3851,967.4204,969.2454,8221.0
2024-03-04 15:50:00,972.55,973.44,971.05,971.19,13462.0,969.9336,970.8212,968.4376,968.5772,13462.0
2024-03-05 09:30:00,972.72,977.67,966.82,966.82,4736.0,970.1031,975.0398,964.219,964.219,4736.0
2024-03-05 09:40:00,965.77,965.77,959.74,962.96,3980.0,963.1718,963.1718,957.158,960.3694,3980.0
2024-03-05 09:50:00,960.58,961.26,956.88,956.88,3556.0,957.9958,958.674,954.3057,954.3057,3556.0
2024-03-05 10:00:00,959.84,960.96,955.07,955.07,7195.0,957.2578,958.3748,952.5006,952.5006,7195.0
2024-03-05 10:10:00,953.29,957.83,953.29,957.83,2199.0,950.7254,955.2532,950.7254,955.2532,2199.0
2024-03-05 10:20:00,957.54,958.76,956.18,958.2,4600.0,954.964,956.1807,953.6076,955.6222,4600.0
2024-03-05 10:30:00,957.66,959.09,957.09,957.65,2369.0,955.0836,956.5098,954.5152,955.0737,2369.0
2024-03-05 10:40:00,959.69,961.3,959.33,959.65,5033.0,957.1082,958.7138,956.7491,957.0683,5033.0
2024-03-05 10:50:00,959.66,960.33,958.53,959.49,3551.0,957.0783,957.7465,955.9513,956.9087,3551.0
2024-03-05 11:00:00,959.16,960.79,958.66,960.79,1383.0,956.5796,958.2052,956.0809,958.2052,1383.0
2024-03-05 11:10:00,960.05,961.97,959.55,961.58,1212.0,957.4672,959.382,956.9686,958.9931,1212.0
2024-03-05 11:20:00,962.54,965.97,962.45,965.73,2800.0,959.9505,963.3713,959.8608,963.1319,2800.0
2024-03-05 11:30:00,966.57,967.13,966.2,967.13,600.0,963.9697,964.5282,963.6007,964.5282,600.0
2024-03-05 11:40:00,967.75,968.43,966.7,968.1,3987.0,965.1465,965.8247,964.0993,965.4956,3987.0
2024-03-05 11:50:00,967.5,967.54,965.78,966.56,3237.0,964.8972,964.9371,963.1818,963.9597,3237.0
2024-03-05 12:00:00,967.42,967.42,966.42,966.43,1570.0,964.8174,964.8174,963.8201,963.83,1570.0
2024-03-05 12:10:00,966.36,966.41,964.17,964.17,1801.0,963.7602,963.8101,961.5761,961.5761,1801.0
2024-03-05 12:20:00,964.2,965.0,963.48,963.81,2914.0,961.606,962.4039,960.888,961.2171,2914.0
2024-03-05 12:30:00,964.93,964.93,964.26,964.51,1006.0,962.3341,962.3341,961.6659,961.9152,1006.0
2024-03-05 12:40:00,964.5,965.33,964.5,964.73,2509.0,961.9052,962.733,961.9052,962.1346,2509.0
2024-03-05 12:50:00,964.75,964.77,962.96,962.97,3407.0,962.1546,962.1745,960.3694,960.3794,3407.0
2024-03-05 13:00:00,962.77,962.77,962.04,962.11,900.0,960.1799,960.1799,959.4519,959.5217,900.0
2024-03-05 13:10:00,961.59,963.2,961.59,962.18,5153.0,959.0031,960.6087,959.0031,959.5915,5153.0
2024-03-05 13:20:00,963.22,965.04,963.22,965.04,500.0,960.6287,962.4438,960.6287,962.4438,500.0
2024-03-05 13:30:00,965.57,965.91,963.93,964.18,3428.0,962.9724,963.3114,961.3368,961.5861,3428.0
2024-03-05 13:40:00,964.17,964.17,961.74,963.19,1600.0,961.5761,961.5761,959.1527,960.5988,1600.0
2024-03-05 13:50:00,963.04,963.04,961.38,961.38,1369.0,960.4492,960.4492,958.7936,958.7936,1369.0
2024-03-05 14:00:00,962.48,965.18,962.0,965.18,1349.0,959.8907,962.5834,959.412,962.5834,1349.0
2024-03-05 14:10:00,964.31,964.61,963.9,964.61,900.0,961.7157,962.0149,961.3069,962.0149,900.0
2024-03-05 14:20:00,964.75,965.25,964.47,964.75,1200.0,962.1546,962.6532,961.8753,962.1546,1200.0
2024-03-05 14:30:00,964.64,965.17,963.86,965.12,1821.0,962.0449,962.5734,961.267,962.5236,1821.0
2024-03-05 14:40:00,964.56,965.35,963.32,964.32,7216.0,961.9651,962.753,960.7284,961.7257,7216.0
2024-03-05 14:50:00,963.62,964.26,963.3,963.93,3207.0,961.0276,961.6659,960.7085,961.3368,3207.0
2024-03-05 15:00:00,964.6,965.35,963.92,964.11,3078.0,962.005,962.753,961.3268,961.5163,3078.0
2024-03-05 15:10:00,964.54,965.45,963.38,964.01,3040.0,961.9451,962.8527,960.7883,961.4166,3040.0
2024-03-05 15:20:00,964.21,964.43,961.3,961.3,4642.0,961.616,961.8354,958.7138,958.7138,4642.0
2024-03-05 15:30:00,961.8,965.23,961.79,964.92,4711.0,959.2125,962.6333,959.2025,962.3241,4711.0
2024-03-05 15:40:00,964.9,965.55,964.52,965.46,6316.0,962.3042,962.9524,961.9252,962.8627,6316.0
2024-03-05 15:50:00,965.61,965.84,964.03,965.56,15009.0,963.0123,963.2416,961.4365,962.9624,15009.0
2024-03-06 09:30:00,959.23,960.86,955.64,958.6,9031.0,956.6494,958.275,953.0691,956.0211,9031.0
2024-03-06 09:40:00,957.23,959.4,955.56,956.53,3245.0,954.6548,956.819,952.9893,953.9567,3245.0
2024-03-06 09:50:00,956.37,962.42,956.26,961.25,4690.0,953.7971,959.8308,953.6874,958.664,4690.0
2024-03-06 10:00:00,961.37,962.65,958.2,962.0,6276.0,958.7837,960.0602,955.6222,959.412,6276.0
2024-03-06 10:10:00,963.29,963.29,961.65,962.6,1861.0,960.6985,960.6985,959.0629,960.0103,1861.0
2024-03-06 10:20:00,962.2,963.42,961.42,963.38,2230.0,959.6114,960.8281,958.8335,960.7883,2230.0
2024-03-06 10:30:00,963.76,966.4,963.76,964.84,2213.0,961.1672,963.8001,961.1672,962.2443,2213.0
2024-03-06 10:40:00,964.58,966.22,964.58,965.46,1000.0,961.985,963.6206,961.985,962.8627,1000.0
2024-03-06 10:50:00,966.55,970.0,966.34,970.0,1532.0,963.9497,967.3904,963.7403,967.3904,1532.0
2024-03-06 11:00:00,970.56,971.59,970.05,971.59,3000.0,967.9489,968.9762,967.4403,968.9762,3000.0
2024-03-06 11:10:00,971.69,971.69,970.19,970.19,2900.0,969.0759,969.0759,967.5799,967.5799,2900.0
2024-03-06 11:20:00,970.57,971.9,970.56,971.9,1000.0,967.9589,969.2853,967.9489,969.2853,1000.0
2024-03-06 11:30:00,971.44,971.89,970.85,971.89,1301.0,968.8266,969.2754,968.2382,969.2754,1301.0
2024-03-06 11:40:00,972.03,972.63,971.54,972.01,1050.0,969.415,970.0134,968.9263,969.395,1050.0
2024-03-06 11:50:00,971.51,972.23,971.2,972.23,958.0,968.8964,969.6144,968.5872,969.6144,958.0
2024-03-06 12:00:00,971.96,973.18,971.96,973.18,1400.0,969.3452,970.5619,969.3452,970.5619,1400.0
2024-03-06 12:10:00,973.18,973.24,972.5,972.81,1312.0,970.5619,970.6217,969.8837,970.1929,1312.0
2024-03-06 12:20:00,972.76,974.18,972.2,973.33,2779.0,970.143,971.5592,969.5845,970.7115,2779.0
2024-03-06 12:30:00,972.82,973.24,972.61,972.84,1900.0,970.2029,970.6217,969.9934,970.2228,1900.0
2024-03-06 12:40:00,972.84,973.03,971.89,972.19,1500.0,970.2228,970.4123,969.2754,969.5745,1500.0
2024-03-06 12:50:00,972.12,972.29,970.98,971.32,1449.0,969.5047,969.6743,968.3678,968.7069,1449.0
2024-03-06 13:00:00,971.25,971.53,970.71,971.08,1852.0,968.6371,968.9163,968.0985,968.4675,1852.0
2024-03-06 13:10:00,970.92,971.48,970.34,971.48,1704.0,968.308,968.8665,967.7295,968.8665,1704.0
2024-03-06 13:20:00,971.4,971.4,970.77,970.77,600.0,968.7867,968.7867,968.1584,968.1584,600.0
2024-03-06 13:30:00,971.06,971.06,968.41,969.65,1742.0,968.4476,968.4476,965.8047,967.0414,1742.0
2024-03-06 13:40:00,969.88,970.07,968.46,968.67,2958.0,967.2708,967.4603,965.8546,966.064,2958.0
2024-03-06 13:50:00,968.75,970.59,968.4,970.59,3260.0,966.1438,967.9789,965.7947,967.9789,3260.0
2024-03-06 14:00:00,970.65,971.51,970.17,971.13,5156.0,968.0387,968.8964,967.56,968.5174,5156.0
2024-03-06 14:10:00,970.97,971.97,970.82,970.92,3158.0,968.3578,969.3551,968.2082,968.308,3158.0
2024-03-06 14:20:00,970.59,972.4,970.59,971.98,3028.0,967.9789,969.784,967.9789,969.3651,3028.0
2024-03-06 14:30:00,971.93,971.97,970.99,971.0,1502.0,969.3152,969.3551,968.3778,968.3878,1502.0
2024-03-06 14:40:00,970.7,972.2,970.7,971.36,1539.0,968.0886,969.5845,968.0886,968.7468,1539.0
2024-03-06 14:50:00,971.26,973.43,971.11,973.43,1700.0,968.6471,970.8112,968.4975,970.8112,1700.0
2024-03-06 15:00:00,973.5,973.5,972.11,972.11,2000.0,970.881,970.881,969.4948,969.4948,2000.0
2024-03-06 15:10:00,972.58,973.25,971.8,972.76,2668.0,969.9635,970.6317,969.1856,970.143,2668.0
2024-03-06 15:20:00,972.71,972.71,971.53,972.31,4020.0,970.0932,970.0932,968.9163,969.6942,4020.0
2024-03-06 15:30:00,972.03,972.58,970.96,970.96,5000.0,969.415,969.9635,968.3479,968.3479,5000.0
2024-03-06 15:40:00,970.93,973.96,970.7,973.96,4209.0,968.3179,971.3398,968.0886,971.3398,4209.0
2024-03-06 15:50:00,973.81,973.81,970.68,972.18,23100.0,971.1902,971.1902,968.0686,969.5646,23100.0
2024-03-07 09:30:00,971.13,977.59,971.13,973.0,18999.0,968.5174,974.96,968.5174,970.3824,18999.0
2024-03-07 09:40:00,973.49,974.59,973.41,973.48,1505.0,970.8711,971.9681,970.7913,970.8611,1505.0
2024-03-07 09:50:00,974.15,974.15,970.56,972.32,2425.0,971.5293,971.5293,967.9489,969.7042,2425.0
2024-03-07 10:00:00,972.16,973.73,971.97,973.73,3888.0,969.5446,971.1104,969.3551,971.1104,3888.0
2024-03-07 10:10:00,973.59,974.43,973.27,973.75,2103.0,970.9708,971.8085,970.6516,971.1304,2103.0
2024-03-07 10:20:00,973.43,973.43,969.87,970.98,4523.0,970.8112,970.8112,967.2608,968.3678,4523.0
2024-03-07 10:30:00,970.91,972.17,970.91,972.17,984.0,968.298,969.5546,968.298,969.5546,984.0
2024-03-07 10:40:00,971.49,972.47,971.49,971.86,1314.0,968.8764,969.8538,968.8764,969.2454,1314.0
2024-03-07 10:50:00,971.35,971.83,971.08,971.36,1500.0,968.7368,969.2155,968.4675,968.7468,1500.0
2024-03-07 11:00:00,972.6,973.65,972.59,973.65,300.0,969.9834,971.0306,969.9735,971.0306,300.0
2024-03-07 11:10:00,973.56,973.56,972.79,973.4,1100.0,970.9409,970.9409,970.1729,970.7813,1100.0
2024-03-07 11:20:00,972.91,975.04,972.68,975.0,1988.0,970.2926,972.4169,970.0632,972.377,1988.0
2024-03-07 11:30:00,974.8,975.41,974.31,974.42,4875.0,972.1775,972.7859,971.6888,971.7985,4875.0
2024-03-07 11:40:00,974.43,975.37,974.11,974.63,3497.0,971.8085,972.746,971.4894,972.008,3497.0
2024-03-07 11:50:00,974.31,974.31,974.14,974.22,400.0,971.6888,971.6888,971.5193,971.5991,400.0
2024-03-07 12:00:00,975.01,975.01,973.99,974.0,1562.0,972.387,972.387,971.3697,971.3797,1562.0
2024-03-07 12:10:00,974.42,974.42,973.81,973.94,1233.0,971.7985,971.7985,971.1902,971.3198,1233.0
2024-03-07 12:20:00,974.03,975.12,974.0,974.0,500.0,971.4096,972.4967,971.3797,971.3797,500.0
2024-03-07 12:30:00,973.92,974.17,973.79,974.17,800.0,971.2999,971.5492,971.1702,971.5492,800.0
2024-03-07 12:40:00,974.27,974.46,972.56,974.21,1689.0,971.649,971.8384,969.9436,971.5891,1689.0
2024-03-07 12:50:00,974.08,974.31,973.06,973.06,1200.0,971.4595,971.6888,970.4422,970.4422,1200.0
2024-03-07 13:00:00,973.0,973.18,972.3,972.3,412.0,970.3824,970.5619,969.6843,969.6843,412.0
2024-03-07 13:10:00,973.64,973.88,973.51,973.55,500.0,971.0206,971.26,970.891,970.9309,500.0
2024-03-07 13:20:00,974.16,974.16,973.15,973.15,800.0,971.5392,971.5392,970.532,970.532,800.0
2024-03-07 13:30:00,972.79,973.39,972.79,973.31,406.0,970.1729,970.7713,970.1729,970.6915,406.0
2024-03-07 13:40:00,972.84,974.2,972.84,974.2,979.0,970.2228,971.5791,970.2228,971.5791,979.0
2024-03-07 13:50:00,974.83,975.14,973.74,973.74,3746.0,972.2074,972.5166,971.1204,971.1204,3746.0
2024-03-07 14:00:00,972.99,974.33,972.91,973.63,581.0,970.3724,971.7088,970.2926,971.0107,581.0
2024-03-07 14:10:00,972.88,974.24,972.87,974.0,1287.0,970.2627,971.619,970.2527,971.3797,1287.0
2024-03-07 14:20:00,974.5,974.5,973.21,973.38,1555.0,971.8783,971.8783,970.5918,970.7613,1555.0
2024-03-07 14:30:00,973.63,974.4,973.63,974.14,1100.0,971.0107,971.7786,971.0107,971.5193,1100.0
2024-03-07 14:40:00,974.13,974.13,973.29,973.29,1759.0,971.5093,971.5093,970.6716,970.6716,1759.0
2024-03-07 14:50:00,973.41,974.2,973.41,973.54,3100.0,970.7913,971.5791,970.7913,970.9209,3100.0
2024-03-07 15:00:00,973.75,974.38,972.73,974.17,1413.0,971.1304,971.7587,970.1131,971.5492,1413.0
2024-03-07 15:10:00,974.64,978.29,974.15,978.28,2368.0,972.018,975.6581,971.5293,975.6482,2368.0
2024-03-07 15:20:00,978.82,979.25,977.36,978.17,2338.0,976.1867,976.6156,974.7306,975.5385,2338.0
2024-03-07 15:30:00,978.65,978.65,977.0,977.63,1600.0,976.0172,976.0172,974.3716,974.9999,1600.0
2024-03-07 15:40:00,977.64,977.67,974.42,975.42,11726.0,975.0099,975.0398,971.7985,972.7959,11726.0
2024-03-07 15:50:00,975.4,975.4,972.37,973.47,19032.0,972.7759,972.7759,969.7541,970.8511,19032.0
2024-03-08 09:30:00,973.34,973.34,964.02,965.82,6631.0,970.7215,970.7215,961.4265,963.2217,6631.0
2024-03-08 09:40:00,964.24,970.22,964.24,970.0,3022.0,961.6459,967.6098,961.6459,967.3904,3022.0
2024-03-08 09:50:00,968.75,968.8,966.72,966.72,1094.0,966.1438,966.1937,964.1193,964.1193,1094.0
2024-03-08 10:00:00,969.18,969.91,965.79,965.79,2028.0,966.5726,967.3007,963.1918,963.1918,2028.0
2024-03-08 10:10:00,965.36,968.66,965.36,965.9,3539.0,962.7629,966.054,962.7629,963.3015,3539.0
2024-03-08 10:20:00,965.09,968.66,964.8,966.83,1954.0,962.4936,966.054,962.2044,964.229,1954.0
2024-03-08 10:30:00,966.01,967.42,965.16,966.7,2184.0,963.4112,964.8174,962.5635,964.0993,2184.0
2024-03-08 10:40:00,968.57,968.57,965.04,965.12,1100.0,965.9643,965.9643,962.4438,962.5236,1100.0
2024-03-08 10:50:00,965.63,967.29,965.63,967.17,500.0,963.0322,964.6877,963.0322,964.5681,500.0
2024-03-08 11:00:00,969.15,969.79,969.15,969.46,739.0,966.5427,967.181,966.5427,966.8519,739.0
2024-03-08 11:10:00,969.59,974.99,969.57,972.88,3045.0,966.9815,972.367,966.9616,970.2627,3045.0
2024-03-08 11:20:00,972.03,973.34,972.03,972.36,700.0,969.415,970.7215,969.415,969.7441,700.0
2024-03-08 11:30:00,974.5,974.5,971.8,971.8,1482.0,971.8783,971.8783,969.1856,969.1856,1482.0
2024-03-08 11:40:00,972.38,973.16,971.18,972.2,1739.0,969.764,970.5419,968.5673,969.5845,1739.0
2024-03-08 11:50:00,973.69,974.57,973.69,974.57,785.0,971.0705,971.9481,971.0705,971.9481,785.0
2024-03-08 12:00:00,974.47,976.0,974.46,975.02,2835.0,971.8484,973.3743,971.8384,972.3969,2835.0
2024-03-08 12:10:00,973.32,973.42,972.82,972.86,642.0,970.7015,970.8012,970.2029,970.2427,642.0
2024-03-08 12:20:00,974.0,974.05,973.04,973.04,500.0,971.3797,971.4295,970.4223,970.4223,500.0
2024-03-08 12:30:00,973.04,973.04,973.04,973.04,0.0,970.4223,970.4223,970.4223,970.4223,0.0
2024-03-08 12:40:00,972.52,972.52,972.52,972.52,100.0,969.9037,969.9037,969.9037,969.9037,100.0
2024-03-08 12:50:00,971.89,973.1,970.92,972.78,2002.0,969.2754,970.4821,968.308,970.163,2002.0
2024-03-08 13:00:00,972.18,972.7,970.63,970.82,2895.0,969.5646,970.0832,968.0187,968.2082,2895.0
2024-03-08 13:10:00,970.79,971.0,970.78,971.0,600.0,968.1783,968.3878,968.1683,968.3878,600.0
2024-03-08 13:20:00,970.37,970.61,970.36,970.61,900.0,967.7594,967.9988,967.7495,967.9988,900.0
2024-03-08 13:30:00,970.17,970.17,965.83,966.85,3964.0,967.56,967.56,963.2317,964.2489,3964.0
2024-03-08 13:40:00,966.56,967.61,965.16,966.05,1900.0,963.9597,965.0069,962.5635,963.4511,1900.0
2024-03-08 13:50:00,964.82,964.97,962.81,964.22,2400.0,962.2244,962.374,960.2198,961.626,2400.0
2024-03-08 14:00:00,963.84,964.84,963.28,964.0,3220.0,961.247,962.2443,960.6885,961.4066,3220.0
2024-03-08 14:10:00,963.68,966.4,963.6,965.58,2700.0,961.0874,963.8001,961.0077,962.9823,2700.0
2024-03-08 14:20:00,966.49,968.0,966.11,966.67,1900.0,963.8899,965.3958,963.5109,964.0694,1900.0
2024-03-08 14:30:00,966.9,966.9,965.47,965.96,670.0,964.2988,964.2988,962.8726,963.3613,670.0
2024-03-08 14:40:00,966.39,967.18,966.39,966.55,1593.0,963.7902,964.578,963.7902,963.9497,1593.0
2024-03-08 14:50:00,966.6,968.31,966.6,968.19,1600.0,963.9996,965.705,963.9996,965.5853,1600.0
2024-03-08 15:00:00,967.86,968.54,967.34,968.09,2101.0,965.2562,965.9344,964.7376,965.4856,2101.0
2024-03-08 15:10:00,967.14,967.14,965.01,966.93,2100.0,964.5381,964.5381,962.4139,964.3287,2100.0
2024-03-08 15:20:00,966.94,967.63,964.67,965.88,1955.0,964.3387,965.0268,962.0748,963.2815,1955.0
2024-03-08 15:30:00,964.92,966.02,964.92,965.97,2200.0,962.3241,963.4211,962.3241,963.3713,2200.0
2024-03-08 15:40:00,965.82,967.81,965.71,966.75,5427.0,963.2217,965.2063,963.112,964.1492,5427.0
2024-03-08 15:50:00,967.11,969.0,965.47,968.54,11901.0,964.5082,966.3931,962.8726,965.9344,11901.0
2024-03-11 09:30:00,971.45,979.8,969.7,977.33,14291.0,968.8365,977.1641,967.0912,974.7007,14291.0
2024-03-11 09:40:00,976.29,977.8,972.06,974.35,8003.0,973.6635,975.1695,969.4449,971.7287,8003.0
2024-03-11 09:50:00,974.11,976.86,974.1,976.72,2432.0,971.4894,974.232,971.4794,974.0924,2432.0
2024-03-11 10:00:00,976.55,978.14,974.0,974.0,2900.0,973.9228,975.5085,971.3797,971.3797,2900.0
2024-03-11 10:10:00,975.67,976.09,968.99,969.95,5582.0,973.0452,973.4641,966.3832,967.3406,5582.0
2024-03-11 10:20:00,970.23,970.66,967.81,968.43,1182.0,967.6198,968.0487,965.2063,965.8247,1182.0
2024-03-11 10:30:00,968.92,968.92,962.98,962.98,5920.0,966.3133,966.3133,960.3893,960.3893,5920.0
2024-03-11 10:40:00,962.01,965.21,961.0,965.21,2846.0,959.4219,962.6133,958.4147,962.6133,2846.0
2024-03-11 10:50:00,964.27,964.63,961.15,964.04,5218.0,961.6759,962.0349,958.5642,961.4465,5218.0
2024-03-11 11:00:00,964.04,964.33,962.78,964.33,2829.0,961.4465,961.7357,960.1899,961.7357,2829.0
2024-03-11 11:10:00,963.32,964.63,963.11,963.9,1600.0,960.7284,962.0349,960.519,961.3069,1600.0
2024-03-11 11:20:00,964.21,965.05,963.27,965.05,1725.0,961.616,962.4538,960.6785,962.4538,1725.0
2024-03-11 11:30:00,962.57,963.41,960.44,961.48,2296.0,959.9804,960.8182,957.8562,958.8934,2296.0
2024-03-11 11:40:00,961.98,962.82,960.67,962.82,2204.0,959.392,960.2298,958.0855,960.2298,2204.0
2024-03-11 11:50:00,963.93,965.57,963.88,964.03,1302.0,961.3368,962.9724,961.2869,961.4365,1302.0
2024-03-11 12:00:00,964.71,964.89,964.03,964.04,900.0,962.1147,962.2942,961.4365,961.4465,900.0
2024-03-11 12:10:00,964.13,965.25,963.69,963.75,1000.0,961.5362,962.6532,961.0974,961.1573,1000.0
2024-03-11 12:20:00,963.23,963.53,962.13,962.16,1499.0,960.6387,960.9378,959.5416,959.5715,1499.0
2024-03-11 12:30:00,962.8,963.21,961.93,962.28,2784.0,960.2098,960.6187,959.3422,959.6912,2784.0
2024-03-11 12:40:00,962.09,964.26,961.73,963.36,3983.0,959.5017,961.6659,959.1427,960.7683,3983.0
2024-03-11 12:50:00,962.74,963.09,962.25,962.45,884.0,960.15,960.499,959.6613,959.8608,884.0
2024-03-11 13:00:00,962.2,962.76,961.88,962.75,1539.0,959.6114,960.1699,959.2923,960.1599,1539.0
2024-03-11 13:10:00,962.85,964.05,961.81,964.05,2200.0,960.2597,961.4564,959.2225,961.4564,2200.0
2024-03-11 13:20:00,964.49,965.94,963.3,965.93,2143.0,961.8953,963.3414,960.7085,963.3314,2143.0
2024-03-11 13:30:00,965.42,965.45,964.36,964.36,700.0,962.8228,962.8527,961.7656,961.7656,700.0
2024-03-11 13:40:00,965.13,965.13,964.58,964.59,700.0,962.5335,962.5335,961.985,961.995,700.0
2024-03-11 13:50:00,963.92,965.03,963.58,964.79,850.0,961.3268,962.4338,960.9877,962.1945,850.0
2024-03-11 14:00:00,964.15,965.74,964.15,965.21,800.0,961.5562,963.1419,961.5562,962.6133,800.0
2024-03-11 14:10:00,964.88,964.89,963.67,963.67,700.0,962.2842,962.2942,961.0775,961.0775,700.0
2024-03-11 14:20:00,964.51,965.15,964.24,964.43,1277.0,961.9152,962.5535,961.6459,961.8354,1277.0
2024-03-11 14:30:00,964.48,965.21,963.93,964.32,2643.0,961.8853,962.6133,961.3368,961.7257,2643.0
2024-03-11 14:40:00,964.46,964.54,962.74,962.74,1400.0,961.8653,961.9451,960.15,960.15,1400.0
2024-03-11 14:50:00,963.13,965.04,963.13,965.04,1400.0,960.5389,962.4438,960.5389,962.4438,1400.0
2024-03-11 15:00:00,964.38,964.38,963.24,963.52,854.0,961.7856,961.7856,960.6486,960.9279,854.0
2024-03-11 15:10:00,963.52,965.31,963.04,963.05,3882.0,960.9279,962.7131,960.4492,960.4591,3882.0
2024-03-11 15:20:00,962.2,966.88,962.2,966.2,4639.0,959.6114,964.2788,959.6114,963.6007,4639.0
2024-03-11 15:30:00,965.74,965.93,964.83,965.3,2865.0,963.1419,963.3314,962.2343,962.7031,2865.0
2024-03-11 15:40:00,965.13,966.0,963.35,963.35,2722.0,962.5335,963.4012,960.7583,960.7583,2722.0
2024-03-11 15:50:00,964.08,964.83,962.17,963.48,20909.0,961.4864,962.2343,959.5815,960.888,20909.0
2024-03-12 09:30:00,964.44,970.46,963.0,964.41,9042.0,961.8454,967.8492,960.4093,961.8155,9042.0
2024-03-12 09:40:00,965.95,968.81,965.41,968.0,3933.0,963.3513,966.2036,962.8128,965.3958,3933.0
2024-03-12 09:50:00,965.77,969.8,965.76,969.8,1734.0,963.1718,967.191,963.1618,967.191,1734.0
2024-03-12 10:00:00,969.45,969.45,965.55,966.62,1994.0,966.8419,966.8419,962.9524,964.0195,1994.0
2024-03-12 10:10:00,966.57,969.05,966.57,967.99,8573.0,963.9697,966.443,963.9697,965.3858,8573.0
2024-03-12 10:20:00,967.78,970.07,967.23,969.1,2500.0,965.1764,967.4603,964.6279,966.4929,2500.0
2024-03-12 10:30:00,970.76,973.52,968.81,972.94,5879.0,968.1484,970.901,966.2036,970.3225,5879.0
2024-03-12 10:40:00,973.82,973.82,970.51,970.51,1540.0,971.2002,971.2002,967.8991,967.8991,1540.0
2024-03-12 10:50:00,970.29,972.95,969.52,972.95,4657.0,967.6797,970.3325,966.9117,970.3325,4657.0
2024-03-12 11:00:00,973.3,974.27,972.34,974.27,4364.0,970.6816,971.649,969.7241,971.649,4364.0
2024-03-12 11:10:00,973.87,974.43,973.86,974.43,564.0,971.25,971.8085,971.2401,971.8085,564.0
2024-03-12 11:20:00,973.82,975.03,973.09,974.48,8585.0,971.2002,972.4069,970.4721,971.8584,8585.0
2024-03-12 11:30:00,974.51,975.93,974.51,975.83,2432.0,971.8883,973.3045,971.8883,973.2048,2432.0
2024-03-12 11:40:00,975.7,975.89,974.57,974.58,1838.0,973.0751,973.2646,971.9481,971.9581,1838.0
2024-03-12 11:50:00,973.89,974.62,970.6,970.6,1649.0,971.27,971.998,967.9888,967.9888,1649.0
2024-03-12 12:00:00,969.67,969.67,964.87,966.86,6200.0,967.0613,967.0613,962.2742,964.2589,6200.0
2024-03-12 12:10:00,967.1,967.38,964.57,966.74,2710.0,964.4982,964.7775,961.975,964.1392,2710.0
2024-03-12 12:20:00,967.5,967.72,965.8,966.11,1675.0,964.8972,965.1166,963.2017,963.5109,1675.0
2024-03-12 12:30:00,965.73,966.63,964.45,965.23,2458.0,963.1319,964.0295,961.8554,962.6333,2458.0
2024-03-12 12:40:00,964.9,965.95,964.8,965.9,3000.0,962.3042,963.3513,962.2044,963.3015,3000.0
2024-03-12 12:50:00,965.83,966.59,965.82,966.05,1907.0,963.2317,963.9896,963.2217,963.4511,1907.0
2024-03-12 13:00:00,966.18,966.37,964.87,966.02,2478.0,963.5807,963.7702,962.2742,963.4211,2478.0
2024-03-12 13:10:00,966.36,968.13,966.25,968.02,1113.0,963.7602,965.5255,963.6505,965.4158,1113.0
2024-03-12 13:20:00,968.8,968.8,968.8,968.8,100.0,966.1937,966.1937,966.1937,966.1937,100.0
2024-03-12 13:30:00,967.82,968.56,967.72,968.25,1500.0,965.2163,965.9543,965.1166,965.6451,1500.0
2024-03-12 13:40:00,968.47,969.21,968.33,968.78,1496.0,965.8646,966.6026,965.7249,966.1737,1496.0
2024-03-12 13:50:00,968.49,969.82,968.42,969.82,900.0,965.8845,967.2109,965.8147,967.2109,900.0
2024-03-12 14:00:00,969.6,970.01,969.08,969.08,2150.0,966.9915,967.4004,966.4729,966.4729,2150.0
2024-03-12 14:10:00,969.45,970.81,969.44,970.81,1703.0,966.8419,968.1983,966.8319,968.1983,1703.0
2024-03-12 14:20:00,970.86,971.56,970.86,971.26,1284.0,968.2481,968.9462,968.2481,968.6471,1284.0
2024-03-12 14:30:00,972.27,972.65,971.13,972.21,1000.0,969.6543,970.0333,968.5174,969.5945,1000.0
2024-03-12 14:40:00,972.21,972.21,970.42,972.04,2445.0,969.5945,969.5945,967.8093,969.425,2445.0
2024-03-12 14:50:00,972.6,974.54,972.59,973.29,1881.0,969.9834,971.9182,969.9735,970.6716,1881.0
2024-03-12 15:00:00,972.41,973.47,972.4,972.65,1895.0,969.794,970.8511,969.784,970.0333,1895.0
2024-03-12 15:10:00,972.78,972.93,970.81,970.81,900.0,970.163,970.3126,968.1983,968.1983,900.0
2024-03-12 15:20:00,971.45,971.95,970.3,970.88,1700.0,968.8365,969.3352,967.6896,968.2681,1700.0
2024-03-12 15:30:00,970.7,970.89,969.87,970.51,1400.0,968.0886,968.278,967.2608,967.8991,1400.0
2024-03-12 15:40:00,971.06,971.06,969.79,970.59,2012.0,968.4476,968.4476,967.181,967.9789,2012.0
2024-03-12 15:50:00,970.73,971.78,969.01,970.71,10632.0,968.1185,969.1657,966.4031,968.0985,10632.0
2024-03-13 09:30:00,979.82,979.82,970.16,974.85,6168.0,977.184,977.184,967.55,972.2274,6168.0
2024-03-13 09:40:00,972.79,973.75,971.12,972.69,1450.0,970.1729,971.1304,968.5074,970.0732,1450.0
2024-03-13 09:50:00,971.99,972.16,969.88,972.12,1100.0,969.3751,969.5446,967.2708,969.5047,1100.0
2024-03-13 10:00:00,970.4,970.4,968.0,969.04,1221.0,967.7894,967.7894,965.3958,966.433,1221.0
2024-03-13 10:10:00,968.13,970.59,967.49,970.59,2300.0,965.5255,967.9789,964.8872,967.9789,2300.0
2024-03-13 10:20:00,971.04,973.08,971.03,972.74,4297.0,968.4276,970.4622,968.4177,970.1231,4297.0
2024-03-13 10:30:00,972.74,974.03,972.74,973.84,3016.0,970.1231,971.4096,970.1231,971.2201,3016.0
2024-03-13 10:40:00,973.75,974.0,972.32,972.32,3156.0,971.1304,971.3797,969.7042,969.7042,3156.0
2024-03-13 10:50:00,973.05,974.03,970.14,972.43,4461.0,970.4322,971.4096,967.5301,969.8139,4461.0
2024-03-13 11:00:00,971.23,971.23,970.16,970.48,904.0,968.6171,968.6171,967.55,967.8691,904.0
2024-03-13 11:10:00,969.33,970.49,968.16,970.2,1945.0,966.7222,967.8791,965.5554,967.5899,1945.0
2024-03-13 11:20:00,970.76,971.63,969.79,969.9,1891.0,968.1484,969.0161,967.181,967.2907,1891.0
2024-03-13 11:30:00,969.57,970.42,969.31,970.41,1500.0,966.9616,967.8093,966.7023,967.7993,1500.0
2024-03-13 11:40:00,969.93,970.35,969.3,970.35,3204.0,967.3206,967.7395,966.6923,967.7395,3204.0
2024-03-13 11:50:00,970.3,970.83,969.48,969.98,1644.0,967.6896,968.2182,966.8718,967.3705,1644.0
2024-03-13 12:00:00,969.39,969.94,969.39,969.69,703.0,966.7821,967.3306,966.7821,967.0813,703.0
2024-03-13 12:10:00,970.33,972.16,970.33,971.32,1347.0,967.7196,969.5446,967.7196,968.7069,1347.0
2024-03-13 12:20:00,971.29,972.59,970.77,972.06,2286.0,968.677,969.9735,968.1584,969.4449,2286.0
2024-03-13 12:30:00,971.58,971.71,971.15,971.71,500.0,968.9662,969.0958,968.5373,969.0958,500.0
2024-03-13 12:40:00,970.76,972.35,969.98,971.85,2378.0,968.1484,969.7341,967.3705,969.2355,2378.0
2024-03-13 12:50:00,971.91,973.84,971.03,972.15,8043.0,969.2953,971.2201,968.4177,969.5347,8043.0
2024-03-13 13:00:00,972.2,974.34,972.19,973.76,1640.0,969.5845,971.7188,969.5745,971.1403,1640.0
2024-03-13 13:10:00,974.44,974.91,973.09,973.09,2985.0,971.8185,972.2872,970.4721,970.4721,2985.0
2024-03-13 13:20:00,973.78,974.29,973.32,973.73,1067.0,971.1603,971.6689,970.7015,971.1104,1067.0
2024-03-13 13:30:00,973.85,973.85,973.01,973.18,900.0,971.2301,971.2301,970.3923,970.5619,900.0
2024-03-13 13:40:00,972.78,972.94,971.89,971.95,2525.0,970.163,970.3225,969.2754,969.3352,2525.0
2024-03-13 13:50:00,972.89,972.91,972.22,972.91,450.0,970.2727,970.2926,969.6045,970.2926,450.0
2024-03-13 14:00:00,972.82,972.82,971.85,971.85,792.0,970.2029,970.2029,969.2355,969.2355,792.0
2024-03-13 14:10:00,972.15,972.44,970.11,970.11,1099.0,969.5347,969.8239,967.5001,967.5001,1099.0
2024-03-13 14:20:00,971.02,971.02,969.21,969.21,3485.0,968.4077,968.4077,966.6026,966.6026,3485.0
2024-03-13 14:30:00,969.01,970.69,968.58,970.69,1200.0,966.4031,968.0786,965.9743,968.0786,1200.0
2024-03-13 14:40:00,970.63,971.76,970.63,971.75,800.0,968.0187,969.1457,968.0187,969.1357,800.0
2024-03-13 14:50:00,971.34,971.7,969.94,969.95,1724.0,968.7268,969.0859,967.3306,967.3406,1724.0
2024-03-13 15:00:00,970.7,970.79,967.95,967.95,1950.0,968.0886,968.1783,965.346,965.346,1950.0
2024-03-13 15:10:00,967.96,967.96,967.11,967.42,1400.0,965.3559,965.3559,964.5082,964.8174,1400.0
2024-03-13 15:20:00,967.24,967.86,963.83,964.02,2129.0,964.6379,965.2562,961.237,961.4265,2129.0
2024-03-13 15:30:00,965.63,965.63,964.9,965.07,600.0,963.0322,963.0322,962.3042,962.4737,600.0
2024-03-13 15:40:00,965.02,966.37,964.65,965.64,5713.0,962.4238,963.7702,962.0548,963.0422,5713.0
2024-03-13 15:50:00,964.98,966.46,964.23,965.92,11609.0,962.3839,963.86,961.636,963.3214,11609.0
2024-03-14 09:30:00,966.3,969.18,959.0,960.54,8269.0,963.7004,966.5726,956.42,957.9559,8269.0
2024-03-14 09:40:00,958.49,959.45,957.4,957.4,400.0,955.9114,956.8688,954.8243,954.8243,400.0
2024-03-14 09:50:00,957.4,959.45,955.86,956.75,6412.0,954.8243,956.8688,953.2885,954.1761,6412.0
2024-03-14 10:00:00,956.6,956.6,950.97,953.95,3851.0,954.0265,954.0265,948.4116,951.3836,3851.0
2024-03-14 10:10:00,953.93,955.24,953.12,955.11,1759.0,951.3637,952.6701,950.5559,952.5405,1759.0
2024-03-14 10:20:00,954.52,954.52,951.38,952.3,3630.0,951.9521,951.9521,948.8205,949.7381,3630.0
2024-03-14 10:30:00,952.03,956.93,951.88,955.14,3608.0,949.4688,954.3556,949.3192,952.5704,3608.0
2024-03-14 10:40:00,954.25,955.18,954.1,955.18,1003.0,951.6828,952.6103,951.5332,952.6103,1003.0
2024-03-14 10:50:00,956.02,956.02,953.89,955.56,2097.0,953.4481,953.4481,951.3238,952.9893,2097.0
2024-03-14 11:00:00,955.9,958.01,954.73,955.0,2285.0,953.3284,955.4327,952.1615,952.4308,2285.0
2024-03-14 11:10:00,955.78,955.78,953.68,954.52,600.0,953.2087,953.2087,951.1143,951.9521,600.0
2024-03-14 11:20:00,955.44,955.89,954.75,954.9,1400.0,952.8696,953.3184,952.1815,952.3311,1400.0
2024-03-14 11:30:00,955.47,960.81,955.46,960.32,2250.0,952.8995,958.2252,952.8896,957.7365,2250.0
2024-03-14 11:40:00,959.66,961.6,958.34,959.4,3127.0,957.0783,959.013,955.7618,956.819,3127.0
2024-03-14 11:50:00,959.2,959.28,958.53,959.28,400.0,956.6195,956.6993,955.9513,956.6993,400.0
2024-03-14 12:00:00,958.47,958.47,956.74,956.75,1801.0,955.8915,955.8915,954.1661,954.1761,1801.0
2024-03-14 12:10:00,957.8,959.73,957.64,959.72,1454.0,955.2233,957.1481,955.0637,957.1381,1454.0
2024-03-14 12:20:00,960.44,960.44,958.7,959.25,1300.0,957.8562,957.8562,956.1208,956.6694,1300.0
2024-03-14 12:30:00,958.51,959.23,958.51,958.88,1600.0,955.9314,956.6494,955.9314,956.3004,1600.0
2024-03-14 12:40:00,959.07,959.07,957.74,957.93,900.0,956.4898,956.4898,955.1634,955.3529,900.0
2024-03-14 12:50:00,957.9,957.9,956.96,956.97,1100.0,955.323,955.323,954.3855,954.3955,1100.0
2024-03-14 13:00:00,956.53,956.53,956.0,956.08,500.0,953.9567,953.9567,953.4281,953.5079,500.0
2024-03-14 13:10:00,956.09,958.26,956.08,957.45,2624.0,953.5179,955.682,953.5079,954.8742,2624.0
2024-03-14 13:20:00,957.4,957.4,954.84,954.84,1700.0,954.8243,954.8243,952.2712,952.2712,1700.0
2024-03-14 13:30:00,954.52,957.13,954.52,956.92,1828.0,951.9521,954.5551,951.9521,954.3456,1828.0
2024-03-14 13:40:00,957.13,957.92,955.17,955.44,4586.0,954.5551,955.3429,952.6003,952.8696,4586.0
2024-03-14 13:50:00,955.7,958.02,955.07,957.69,2513.0,953.1289,955.4427,952.5006,955.1136,2513.0
2024-03-14 14:00:00,957.89,958.0,956.1,956.55,3112.0,955.313,955.4227,953.5278,953.9766,3112.0
2024-03-14 14:10:00,956.1,956.75,956.0,956.75,1041.0,953.5278,954.1761,953.4281,954.1761,1041.0
2024-03-14 14:20:00,956.46,956.46,954.47,955.61,2922.0,953.8869,953.8869,951.9022,953.0392,2922.0
2024-03-14 14:30:00,955.61,955.61,953.53,954.3,2330.0,953.0392,953.0392,950.9647,951.7327,2330.0
2024-03-14 14:40:00,954.17,954.25,952.74,953.86,4000.0,951.603,951.6828,950.1769,951.2939,4000.0
2024-03-14 14:50:00,953.5,953.52,952.43,953.02,4112.0,950.9348,950.9548,949.8677,950.4561,4112.0
2024-03-14 15:00:00,953.9,956.23,953.89,955.05,2661.0,951.3338,953.6575,951.3238,952.4807,2661.0
2024-03-14 15:10:00,954.11,956.18,953.99,955.22,1615.0,951.5432,953.6076,951.4235,952.6502,1615.0
2024-03-14 15:20:00,955.13,955.54,953.66,955.54,3053.0,952.5604,952.9693,951.0944,952.9693,3053.0
2024-03-14 15:30:00,954.71,955.68,954.51,955.54,4368.0,952.1416,953.109,951.9421,952.9693,4368.0
2024-03-14 15:40:00,956.36,959.19,955.9,959.19,4059.0,953.7871,956.6095,953.3284,956.6095,4059.0
2024-03-14 15:50:00,959.2,960.11,956.58,959.04,16392.0,956.6195,957.527,954.0065,956.4599,16392.0
2024-03-15 09:30:00,958.86,968.51,956.47,964.01,123754.0,956.2804,965.9044,953.8968,961.4166,123754.0
2024-03-15 09:40:00,963.65,963.65,960.57,960.58,2024.0,961.0575,961.0575,957.9858,957.9958,2024.0
2024-03-15 09:50:00,960.94,960.94,959.31,960.17,755.0,958.3548,958.3548,956.7292,957.5869,755.0
2024-03-15 10:00:00,959.56,960.91,955.01,955.01,2836.0,956.9785,958.3249,952.4408,952.4408,2836.0
2024-03-15 10:10:00,956.52,957.88,955.62,957.88,1921.0,953.9467,955.303,953.0491,955.303,1921.0
2024-03-15 10:20:00,957.35,957.35,955.49,956.13,2039.0,954.7745,954.7745,952.9195,953.5578,2039.0
2024-03-15 10:30:00,956.13,957.77,954.72,957.77,2156.0,953.5578,955.1933,952.1515,955.1933,2156.0
2024-03-15 10:40:00,956.5,957.87,956.29,956.95,907.0,953.9268,955.2931,953.7173,954.3755,907.0
2024-03-15 10:50:00,957.88,959.85,957.24,959.59,2173.0,955.303,957.2677,954.6648,957.0084,2173.0
2024-03-15 11:00:00,960.92,961.62,959.96,959.96,5238.0,958.3349,959.033,957.3775,957.3775,5238.0
2024-03-15 11:10:00,959.94,960.25,957.69,957.69,2309.0,957.3575,957.6667,955.1136,955.1136,2309.0
2024-03-15 11:20:00,957.19,958.8,957.08,957.28,1351.0,954.6149,956.2206,954.5052,954.7047,1351.0
2024-03-15 11:30:00,957.28,958.28,957.23,957.24,3298.0,954.7047,955.702,954.6548,954.6648,3298.0
2024-03-15 11:40:00,957.75,958.31,956.51,956.61,3014.0,955.1734,955.7319,953.9367,954.0365,3014.0
2024-03-15 11:50:00,956.66,956.71,954.33,954.33,2676.0,954.0863,954.1362,951.7626,951.7626,2676.0
2024-03-15 12:00:00,954.3,957.31,954.17,955.44,7844.0,951.7327,954.7346,951.603,952.8696,7844.0
2024-03-15 12:10:00,955.67,955.67,953.72,953.72,4260.0,953.099,953.099,951.1542,951.1542,4260.0
2024-03-15 12:20:00,954.27,956.4,954.27,956.25,4238.0,951.7028,953.827,951.7028,953.6774,4238.0
2024-03-15 12:30:00,956.94,957.5,956.94,956.97,700.0,954.3656,954.9241,954.3656,954.3955,700.0
2024-03-15 12:40:00,957.73,958.45,955.57,955.57,2852.0,955.1535,955.8715,952.9993,952.9993,2852.0
2024-03-15 12:50:00,955.11,957.02,954.78,956.98,3124.0,952.5405,954.4454,952.2114,954.4055,3124.0
2024-03-15 13:00:00,956.6,958.95,955.65,958.95,1333.0,954.0265,956.3702,953.079,956.3702,1333.0
2024-03-15 13:10:00,959.25,960.0,958.52,959.05,2324.0,956.6694,957.4173,955.9413,956.4699,2324.0
2024-03-15 13:20:00,959.05,960.44,959.04,959.8,1400.0,956.4699,957.8562,956.4599,957.2179,1400.0
2024-03-15 13:30:00,960.67,961.56,960.01,961.29,1416.0,958.0855,958.9731,957.4273,958.7039,1416.0
2024-03-15 13:40:00,961.29,962.27,960.91,960.92,1000.0,958.7039,959.6812,958.3249,958.3349,1000.0
2024-03-15 13:50:00,961.13,963.4,961.12,963.4,1000.0,958.5443,960.8082,958.5343,960.8082,1000.0
2024-03-15 14:00:00,962.99,963.03,962.32,962.32,800.0,960.3993,960.4392,959.7311,959.7311,800.0
2024-03-15 14:10:00,962.41,962.92,961.52,962.92,1000.0,959.8209,960.3295,958.9333,960.3295,1000.0
2024-03-15 14:20:00,962.28,963.77,961.17,961.17,2904.0,959.6912,961.1772,958.5842,958.5842,2904.0
2024-03-15 14:30:00,961.08,962.33,961.08,961.39,1000.0,958.4944,959.7411,958.4944,958.8036,1000.0
2024-03-15 14:40:00,961.7,962.96,961.7,962.96,904.0,959.1128,960.3694,959.1128,960.3694,904.0
2024-03-15 14:50:00,962.34,963.75,962.23,962.23,3377.0,959.751,961.1573,959.6413,959.6413,3377.0
2024-03-15 15:00:00,962.23,962.86,961.97,962.34,2433.0,959.6413,960.2696,959.382,959.751,2433.0
2024-03-15 15:10:00,962.54,964.05,962.53,963.79,2879.0,959.9505,961.4564,959.9405,961.1971,2879.0
2024-03-15 15:20:00,963.99,965.31,963.59,964.48,4729.0,961.3966,962.7131,960.9977,961.8853,4729.0
2024-03-15 15:30:00,964.48,965.05,964.22,964.48,3472.0,961.8853,962.4538,961.626,961.8853,3472.0
2024-03-15 15:40:00,964.23,964.88,960.95,964.47,7589.0,961.636,962.2842,958.3648,961.8753,7589.0
2024-03-15 15:50:00,964.08,965.21,959.83,964.12,19243.0,961.4864,962.6133,957.2478,961.5263,19243.0
2024-03-18 09:30:00,970.0,970.71,964.26,966.27,7252.0,967.3904,968.0985,961.6659,963.6705,7252.0
2024-03-18 09:40:00,969.3,969.5,966.04,966.12,1438.0,966.6923,966.8918,963.4411,963.5209,1438.0
2024-03-18 09:50:00,964.51,965.43,962.04,963.53,2328.0,961.9152,962.8327,959.4519,960.9378,2328.0
2024-03-18 10:00:00,965.31,966.75,965.3,965.52,1488.0,962.7131,964.1492,962.7031,962.9225,1488.0
2024-03-18 10:10:00,965.77,966.71,964.11,964.11,1370.0,963.1718,964.1093,961.5163,961.5163,1370.0
2024-03-18 10:20:00,965.06,967.38,965.06,967.05,600.0,962.4637,964.7775,962.4637,964.4484,600.0
2024-03-18 10:30:00,965.62,966.37,961.36,962.91,3262.0,963.0222,963.7702,958.7737,960.3195,3262.0
2024-03-18 10:40:00,963.65,963.65,963.2,963.21,200.0,961.0575,961.0575,960.6087,960.6187,200.0
2024-03-18 10:50:00,962.37,963.31,960.85,963.31,3822.0,959.781,960.7184,958.2651,960.7184,3822.0
2024-03-18 11:00:00,963.71,967.56,962.82,966.87,4100.0,961.1174,964.957,960.2298,964.2689,4100.0
2024-03-18 11:10:00,967.38,967.38,966.38,966.65,620.0,964.7775,964.7775,963.7802,964.0495,620.0
2024-03-18 11:20:00,966.8,967.28,966.59,967.28,844.0,964.199,964.6778,963.9896,964.6778,844.0
2024-03-18 11:30:00,968.1,969.83,968.09,969.83,1020.0,965.4956,967.2209,965.4856,967.2209,1020.0
2024-03-18 11:40:00,969.64,969.77,968.54,968.54,1126.0,967.0314,967.1611,965.9344,965.9344,1126.0
2024-03-18 11:50:00,967.64,967.7,966.87,966.88,1514.0,965.0368,965.0966,964.2689,964.2788,1514.0
2024-03-18 12:00:00,967.18,967.18,966.05,966.26,810.0,964.578,964.578,963.4511,963.6605,810.0
2024-03-18 12:10:00,964.97,966.22,964.5,965.82,944.0,962.374,963.6206,961.9052,963.2217,944.0
2024-03-18 12:20:00,966.65,966.72,964.72,964.72,1478.0,964.0495,964.1193,962.1246,962.1246,1478.0
2024-03-18 12:30:00,966.1,966.95,964.95,965.11,2819.0,963.5009,964.3486,962.354,962.5136,2819.0
2024-03-18 12:40:00,965.23,965.91,965.02,965.27,800.0,962.6333,963.3114,962.4238,962.6732,800.0
2024-03-18 12:50:00,965.79,967.26,965.74,967.26,1500.0,963.1918,964.6578,963.1419,964.6578,1500.0
2024-03-18 13:00:00,968.0,968.0,966.47,966.48,400.0,965.3958,965.3958,963.8699,963.8799,400.0
2024-03-18 13:10:00,966.22,967.01,966.22,967.01,600.0,963.6206,964.4085,963.6206,964.4085,600.0
2024-03-18 13:20:00,966.06,966.44,965.83,966.44,425.0,963.461,963.84,963.2317,963.84,425.0
2024-03-18 13:30:00,967.0,967.31,966.05,966.05,1313.0,964.3985,964.7077,963.4511,963.4511,1313.0
2024-03-18 13:40:00,965.81,965.81,965.3,965.69,930.0,963.2117,963.2117,962.7031,963.092,930.0
2024-03-18 13:50:00,965.16,965.16,964.66,964.66,500.0,962.5635,962.5635,962.0648,962.0648,500.0
2024-03-18 14:00:00,965.19,966.14,964.87,965.26,1905.0,962.5934,963.5408,962.2742,962.6632,1905.0
2024-03-18 14:10:00,965.26,965.26,965.26,965.26,0.0,962.6632,962.6632,962.6632,962.6632,0.0
2024-03-18 14:20:00,964.89,965.45,964.68,965.43,828.0,962.2942,962.8527,962.0848,962.8327,828.0
2024-03-18 14:30:00,964.96,964.96,963.95,963.95,1440.0,962.364,962.364,961.3567,961.3567,1440.0
2024-03-18 14:40:00,962.87,963.04,962.19,963.04,1400.0,960.2796,960.4492,959.6015,960.4492,1400.0
2024-03-18 14:50:00,962.69,963.17,962.69,963.12,725.0,960.1001,960.5788,960.1001,960.5289,725.0
2024-03-18 15:00:00,963.35,964.18,962.68,963.34,1200.0,960.7583,961.5861,960.0901,960.7484,1200.0
2024-03-18 15:10:00,962.54,963.69,962.47,962.95,3546.0,959.9505,961.0974,959.8807,960.3594,3546.0
2024-03-18 15:20:00,962.45,962.51,960.3,960.3,1638.0,959.8608,959.9206,957.7165,957.7165,1638.0
2024-03-18 15:30:00,959.7,961.33,959.7,961.32,1407.0,957.1182,958.7438,957.1182,958.7338,1407.0
2024-03-18 15:40:00,961.48,962.4,961.14,961.24,4603.0,958.8934,959.8109,958.5543,958.654,4603.0
2024-03-18 15:50:00,960.53,961.01,959.49,959.77,10591.0,957.9459,958.4246,956.9087,957.188,10591.0
2024-03-19 09:30:00,965.11,969.16,964.02,967.89,11791.0,962.5136,966.5527,961.4265,965.2861,11791.0
2024-03-19 09:40:00,967.5,967.62,965.23,965.23,1561.0,964.8972,965.0168,962.6333,962.6333,1561.0
2024-03-19 09:50:00,965.71,966.87,963.8,963.81,2109.0,963.112,964.2689,961.2071,961.2171,2109.0
2024-03-19 10:00:00,962.27,964.18,961.26,961.26,2319.0,959.6812,961.5861,958.674,958.674,2319.0
2024-03-19 10:10:00,960.64,960.64,959.94,959.94,1150.0,958.0556,958.0556,957.3575,957.3575,1150.0
2024-03-19 10:20:00,961.39,963.18,961.11,961.94,1988.0,958.8036,960.5888,958.5244,959.3521,1988.0
2024-03-19 10:30:00,960.42,964.41,960.15,964.1,2688.0,957.8362,961.8155,957.5669,961.5063,2688.0
2024-03-19 10:40:00,965.06,965.85,964.18,964.78,1400.0,962.4637,963.2516,961.5861,962.1845,1400.0
2024-03-19 10:50:00,965.64,965.98,964.57,964.57,1555.0,963.0422,963.3813,961.975,961.975,1555.0
2024-03-19 11:00:00,964.42,964.42,964.41,964.42,100.0,961.8255,961.8255,961.8155,961.8255,100.0
2024-03-19 11:10:00,964.88,964.89,964.88,964.88,100.0,962.2842,962.2942,962.2842,962.2842,100.0
2024-03-19 11:20:00,964.2,964.2,961.39,962.38,3124.0,961.606,961.606,958.8036,959.7909,3124.0
2024-03-19 11:30:00,961.4,961.4,961.4,961.4,100.0,958.8136,958.8136,958.8136,958.8136,100.0
2024-03-19 11:40:00,961.82,961.84,961.82,961.84,200.0,959.2324,959.2524,959.2324,959.2524,200.0
2024-03-19 11:50:00,960.79,962.02,960.27,962.02,900.0,958.2052,959.4319,957.6866,959.4319,900.0
2024-03-19 12:00:00,960.54,960.82,959.91,960.82,2342.0,957.9559,958.2351,957.3276,958.2351,2342.0
2024-03-19 12:10:00,960.71,960.71,959.2,959.53,3428.0,958.1254,958.1254,956.6195,956.9486,3428.0
2024-03-19 12:20:00,960.15,961.15,959.97,961.08,1800.0,957.5669,958.5642,957.3874,958.4944,1800.0
2024-03-19 12:30:00,961.15,961.39,960.32,961.38,861.0,958.5642,958.8036,957.7365,958.7936,861.0
2024-03-19 12:40:00,960.83,961.68,960.8,960.92,2191.0,958.2451,959.0928,958.2152,958.3349,2191.0
2024-03-19 12:50:00,960.97,960.97,959.73,960.32,1522.0,958.3847,958.3847,957.1481,957.7365,1522.0
2024-03-19 13:00:00,960.39,961.33,960.2,960.35,2136.0,957.8063,958.7438,957.6168,957.7664,2136.0
2024-03-19 13:10:00,960.86,961.71,960.1,960.54,1336.0,958.275,959.1227,957.5171,957.9559,1336.0
2024-03-19 13:20:00,961.12,961.64,960.2,960.2,1227.0,958.5343,959.0529,957.6168,957.6168,1227.0
2024-03-19 13:30:00,961.67,962.19,960.75,962.07,1936.0,959.0829,959.6015,958.1653,959.4818,1936.0
2024-03-19 13:40:00,962.28,963.57,961.8,961.8,2797.0,959.6912,960.9777,959.2125,959.2125,2797.0
2024-03-19 13:50:00,962.73,963.47,962.5,963.1,1020.0,960.14,960.878,959.9106,960.509,1020.0
2024-03-19 14:00:00,962.66,965.38,962.66,965.38,3495.0,960.0702,962.7829,960.0702,962.7829,3495.0
2024-03-19 14:10:00,964.75,966.19,962.93,963.46,7901.0,962.1546,963.5907,960.3395,960.868,7901.0
2024-03-19 14:20:00,962.92,963.66,962.1,963.22,2094.0,960.3295,961.0675,959.5117,960.6287,2094.0
2024-03-19 14:30:00,963.54,964.85,961.09,961.78,5356.0,960.9478,962.2543,958.5044,959.1926,5356.0
2024-03-19 14:40:00,962.0,962.31,961.45,962.01,1602.0,959.412,959.7211,958.8634,959.4219,1602.0
2024-03-19 14:50:00,961.31,962.92,961.31,961.91,2725.0,958.7238,960.3295,958.7238,959.3222,2725.0
2024-03-19 15:00:00,961.31,961.33,959.63,959.63,1938.0,958.7238,958.7438,957.0483,957.0483,1938.0
2024-03-19 15:10:00,960.31,962.44,960.3,961.12,4054.0,957.7265,959.8508,957.7165,958.5343,4054.0
2024-03-19 15:20:00,961.16,962.02,960.1,960.76,3502.0,958.5742,959.4319,957.5171,958.1753,3502.0
2024-03-19 15:30:00,960.87,961.31,959.14,961.23,4177.0,958.285,958.7238,956.5597,958.644,4177.0
2024-03-19 15:40:00,961.66,962.18,960.65,961.17,5564.0,959.0729,959.5915,958.0656,958.5842,5564.0
2024-03-19 15:50:00,961.39,964.12,960.92,962.75,12380.0,958.8036,961.5263,958.3349,960.1599,12380.0
2024-03-20 09:30:00,959.06,959.72,954.02,954.87,5649.0,956.4799,957.1381,951.4534,952.3011,5649.0
2024-03-20 09:40:00,956.93,956.93,950.87,952.0,1031.0,954.3556,954.3556,948.3119,949.4389,1031.0
2024-03-20 09:50:00,952.62,952.62,949.99,951.85,2379.0,950.0572,950.0572,947.4343,949.2893,2379.0
2024-03-20 10:00:00,950.79,951.88,947.36,948.34,9299.0,948.2321,949.3192,944.8113,945.7887,9299.0
2024-03-20 10:10:00,947.89,951.67,947.8,949.73,8339.0,945.3399,949.1098,945.2502,947.175,8339.0
2024-03-20 10:20:00,949.79,951.83,947.89,951.37,7182.0,947.2348,949.2693,945.3399,948.8106,7182.0
2024-03-20 10:30:00,952.4,952.4,948.74,952.17,2727.0,949.8378,949.8378,946.1876,949.6084,2727.0
2024-03-20 10:40:00,950.89,952.35,948.6,951.02,5492.0,948.3319,949.7879,946.048,948.4615,5492.0
2024-03-20 10:50:00,952.35,953.03,950.86,951.41,2732.0,949.7879,950.4661,948.3019,948.8505,2732.0
2024-03-20 11:00:00,951.41,952.33,950.0,950.7,5456.0,948.8505,949.768,947.4442,948.1424,5456.0
2024-03-20 11:10:00,951.03,951.09,949.79,950.88,3962.0,948.4715,948.5313,947.2348,948.3219,3962.0
2024-03-20 11:20:00,950.29,951.82,949.1,950.25,4341.0,947.7335,949.2593,946.5467,947.6936,4341.0
2024-03-20 11:30:00,950.56,950.56,949.79,950.31,2379.0,948.0027,948.0027,947.2348,947.7534,2379.0
2024-03-20 11:40:00,950.06,952.55,949.77,952.4,12870.0,947.5041,949.9874,947.2149,949.8378,12870.0
2024-03-20 11:50:00,952.41,954.19,951.66,954.19,3765.0,949.8478,951.623,949.0998,951.623,3765.0
2024-03-20 12:00:00,953.62,957.08,953.61,954.46,5686.0,951.0545,954.5052,951.0445,951.8922,5686.0
2024-03-20 12:10:00,954.46,955.18,952.29,952.83,2886.0,951.8922,952.6103,949.7281,950.2666,2886.0
2024-03-20 12:20:00,953.51,953.6,950.81,952.18,6094.0,950.9448,951.0346,948.2521,949.6184,6094.0
2024-03-20 12:30:00,951.51,952.53,950.43,951.93,4407.0,948.9502,949.9674,947.8731,949.3691,4407.0
2024-03-20 12:40:00,951.94,952.82,951.04,951.37,4100.0,949.379,950.2567,948.4814,948.8106,4100.0
2024-03-20 12:50:00,951.6,954.63,951.11,951.5,4727.0,949.0399,952.0618,948.5513,948.9402,4727.0
2024-03-20 13:00:00,951.61,951.96,950.09,950.12,5318.0,949.0499,949.399,947.534,947.5639,5318.0
2024-03-20 13:10:00,949.57,951.55,949.57,951.47,2353.0,947.0154,948.9901,947.0154,948.9103,2353.0
2024-03-20 13:20:00,951.33,951.34,949.44,950.0,2625.0,948.7707,948.7806,946.8858,947.4442,2625.0
2024-03-20 13:30:00,950.1,951.92,950.1,950.2,4777.0,947.544,949.3591,947.544,947.6437,4777.0
2024-03-20 13:40:00,951.37,951.87,950.67,951.42,2854.0,948.8106,949.3092,948.1124,948.8604,2854.0
2024-03-20 13:50:00,951.42,954.06,951.36,954.06,10771.0,948.8604,951.4933,948.8006,951.4933,10771.0
2024-03-20 14:00:00,955.73,959.0,955.73,958.32,7894.0,953.1588,956.42,953.1588,955.7419,7894.0
2024-03-20 14:10:00,958.99,961.66,957.25,960.63,7774.0,956.4101,959.0729,954.6747,958.0456,7774.0
2024-03-20 14:20:00,960.44,962.66,959.85,962.2,3328.0,957.8562,960.0702,957.2677,959.6114,3328.0
2024-03-20 14:30:00,962.45,963.46,959.22,962.53,5066.0,959.8608,960.868,956.6394,959.9405,5066.0
2024-03-20 14:40:00,963.74,966.05,963.59,966.05,3145.0,961.1473,963.4511,960.9977,963.4511,3145.0
2024-03-20 14:50:00,965.8,967.01,962.85,966.11,7663.0,963.2017,964.4085,960.2597,963.5109,7663.0
2024-03-20 15:00:00,966.07,967.2,961.99,962.16,4655.0,963.471,964.598,959.402,959.5715,4655.0
2024-03-20 15:10:00,962.95,964.16,961.25,962.21,9112.0,960.3594,961.5662,958.664,959.6214,9112.0
2024-03-20 15:20:00,961.73,964.69,961.47,963.48,2804.0,959.1427,962.0947,958.8834,960.888,2804.0
2024-03-20 15:30:00,963.78,966.0,962.84,965.77,4413.0,961.1872,963.4012,960.2497,963.1718,4413.0
2024-03-20 15:40:00,965.28,965.28,962.86,963.83,8928.0,962.6831,962.6831,960.2696,961.237,8928.0
2024-03-20 15:50:00,964.63,967.2,962.73,966.97,34383.0,962.0349,964.598,960.14,964.3686,34383.0
2024-03-21 09:30:00,974.75,977.0,972.03,976.11,9302.0,972.1277,974.3716,969.415,973.484,9302.0
2024-03-21 09:40:00,976.52,978.09,973.36,975.57,3129.0,973.8929,975.4587,970.7414,972.9455,3129.0
2024-03-21 09:50:00,975.39,975.39,970.34,970.34,1900.0,972.7659,972.7659,967.7295,967.7295,1900.0
2024-03-21 10:00:00,972.7,973.67,970.35,972.13,9461.0,970.0832,971.0506,967.7395,969.5147,9461.0
2024-03-21 10:10:00,972.05,973.62,970.28,971.95,4586.0,969.4349,971.0007,967.6697,969.3352,4586.0
2024-03-21 10:20:00,973.03,974.92,971.1,973.62,4965.0,970.4123,972.2972,968.4875,971.0007,4965.0
2024-03-21 10:30:00,974.72,975.48,972.02,975.27,6889.0,972.0977,972.8557,969.405,972.6463,6889.0
2024-03-21 10:40:00,975.27,977.28,974.26,976.26,5520.0,972.6463,974.6509,971.639,973.6336,5520.0
2024-03-21 10:50:00,975.36,978.78,975.36,978.78,4451.0,972.736,976.1468,972.736,976.1468,4451.0
2024-03-21 11:00:00,978.59,979.26,977.15,977.65,5100.0,975.9573,976.6255,974.5212,975.0199,5100.0
2024-03-21 11:10:00,977.24,977.24,975.15,976.09,2600.0,974.611,974.611,972.5266,973.4641,2600.0
2024-03-21 11:20:00,974.75,975.97,973.21,973.33,2770.0,972.1277,973.3444,970.5918,970.7115,2770.0
2024-03-21 11:30:00,974.54,975.09,972.97,972.97,3586.0,971.9182,972.4667,970.3525,970.3525,3586.0
2024-03-21 11:40:00,973.17,975.35,972.44,974.58,5327.0,970.5519,972.726,969.8239,971.9581,5327.0
2024-03-21 11:50:00,974.83,977.4,974.3,976.79,2831.0,972.2074,974.7705,971.6789,974.1622,2831.0
2024-03-21 12:00:00,977.26,977.26,974.14,975.5,6369.0,974.6309,974.6309,971.5193,972.8756,6369.0
2024-03-21 12:10:00,975.39,976.56,973.44,974.13,2900.0,972.7659,973.9328,970.8212,971.5093,2900.0
2024-03-21 12:20:00,974.53,975.23,973.61,974.32,2872.0,971.9083,972.6064,970.9907,971.6988,2872.0
2024-03-21 12:30:00,972.53,973.71,970.69,971.12,2073.0,969.9136,971.0905,968.0786,968.5074,2073.0
2024-03-21 12:40:00,972.03,972.03,970.13,970.98,1360.0,969.415,969.415,967.5201,968.3678,1360.0
2024-03-21 12:50:00,971.78,972.75,970.8,971.67,1885.0,969.1657,970.133,968.1883,969.0559,1885.0
2024-03-21 13:00:00,970.55,972.06,970.4,971.4,1547.0,967.939,969.4449,967.7894,968.7867,1547.0
2024-03-21 13:10:00,970.25,972.71,970.25,972.46,4515.0,967.6398,970.0932,967.6398,969.8438,4515.0
2024-03-21 13:20:00,973.24,974.98,973.24,974.95,1615.0,970.6217,972.357,970.6217,972.3271,1615.0
2024-03-21 13:30:00,974.89,976.66,974.85,976.34,5842.0,972.2673,974.0325,972.2274,973.7134,5842.0
2024-03-21 13:40:00,976.79,978.5,975.59,978.5,2414.0,974.1622,975.8676,972.9654,975.8676,2414.0
2024-03-21 13:50:00,978.13,978.59,977.35,978.51,3942.0,975.4986,975.9573,974.7207,975.8775,3942.0
2024-03-21 14:00:00,977.88,978.16,977.67,978.16,1864.0,975.2492,975.5285,975.0398,975.5285,1864.0
2024-03-21 14:10:00,978.8,978.95,977.41,978.68,3000.0,976.1668,976.3164,974.7805,976.0471,3000.0
2024-03-21 14:20:00,978.13,978.66,977.02,977.88,3005.0,975.4986,976.0271,974.3916,975.2492,3005.0
2024-03-21 14:30:00,977.46,977.81,976.54,977.36,3845.0,974.8304,975.1794,973.9128,974.7306,3845.0
2024-03-21 14:40:00,976.85,977.39,976.41,976.59,1109.0,974.222,974.7606,973.7832,973.9627,1109.0
2024-03-21 14:50:00,976.65,976.85,975.62,976.84,5831.0,974.0226,974.222,972.9953,974.212,5831.0
2024-03-21 15:00:00,976.56,976.56,973.33,973.46,6927.0,973.9328,973.9328,970.7115,970.8411,6927.0
2024-03-21 15:10:00,973.65,973.65,971.65,971.65,1200.0,971.0306,971.0306,969.036,969.036,1200.0
2024-03-21 15:20:00,972.01,972.51,971.75,972.51,1100.0,969.395,969.8937,969.1357,969.8937,1100.0
2024-03-21 15:30:00,971.43,971.79,970.74,971.79,1459.0,968.8166,969.1756,968.1284,969.1756,1459.0
2024-03-21 15:40:00,971.92,971.93,970.36,971.15,3579.0,969.3053,969.3152,967.7495,968.5373,3579.0
2024-03-21 15:50:00,971.22,971.22,968.0,968.01,9865.0,968.6072,968.6072,965.3958,965.4058,9865.0
2024-03-22 09:30:00,973.0,977.39,970.08,973.86,7832.0,970.3824,974.7606,967.4702,971.2401,7832.0
2024-03-22 09:40:00,973.77,973.81,970.22,973.74,909.0,971.1503,971.1902,967.6098,971.1204,909.0
2024-03-22 09:50:00,971.14,973.74,970.51,972.0,801.0,968.5274,971.1204,967.8991,969.3851,801.0
2024-03-22 10:00:00,973.17,973.17,971.76,972.21,2241.0,970.5519,970.5519,969.1457,969.5945,2241.0
2024-03-22 10:10:00,971.61,973.26,971.61,972.14,455.0,968.9961,970.6417,968.9961,969.5247,455.0
2024-03-22 10:20:00,973.09,976.01,972.99,974.28,1975.0,970.4721,973.3843,970.3724,971.6589,1975.0
2024-03-22 10:30:00,974.5,974.5,973.03,973.99,1100.0,971.8783,971.8783,970.4123,971.3697,1100.0
2024-03-22 10:40:00,973.55,974.39,973.55,974.01,1300.0,970.9309,971.7686,970.9309,971.3897,1300.0
2024-03-22 10:50:00,974.73,975.31,972.38,973.13,1817.0,972.1077,972.6862,969.764,970.512,1817.0
2024-03-22 11:00:00,972.42,973.51,972.05,973.51,1267.0,969.8039,970.891,969.4349,970.891,1267.0
2024-03-22 11:10:00,972.96,974.81,972.95,974.48,1309.0,970.3425,972.1875,970.3325,971.8584,1309.0
2024-03-22 11:20:00,974.17,976.0,974.13,975.69,2510.0,971.5492,973.3743,971.5093,973.0651,2510.0
2024-03-22 11:30:00,975.19,976.0,972.89,972.89,3810.0,972.5665,973.3743,970.2727,970.2727,3810.0
2024-03-22 11:40:00,972.93,972.93,971.98,971.98,645.0,970.3126,970.3126,969.3651,969.3651,645.0
2024-03-22 11:50:00,972.46,973.84,972.45,972.98,2771.0,969.8438,971.2201,969.8338,970.3624,2771.0
2024-03-22 12:00:00,973.05,973.05,971.44,971.45,200.0,970.4322,970.4322,968.8266,968.8365,200.0
2024-03-22 12:10:00,970.95,971.04,969.73,970.62,1457.0,968.3379,968.4276,967.1212,968.0088,1457.0
2024-03-22 12:20:00,970.03,970.03,968.75,969.26,5254.0,967.4204,967.4204,966.1438,966.6524,5254.0
2024-03-22 12:30:00,968.52,970.24,968.52,969.63,1193.0,965.9144,967.6298,965.9144,967.0214,1193.0
2024-03-22 12:40:00,969.11,969.11,966.91,967.25,2222.0,966.5028,966.5028,964.3088,964.6478,2222.0
2024-03-22 12:50:00,966.87,967.46,966.47,967.43,2700.0,964.2689,964.8573,963.8699,964.8274,2700.0
2024-03-22 13:00:00,967.49,968.14,967.17,968.13,785.0,964.8872,965.5354,964.5681,965.5255,785.0
2024-03-22 13:10:00,967.44,967.74,966.77,967.74,1245.0,964.8373,965.1365,964.1691,965.1365,1245.0
2024-03-22 13:20:00,967.54,967.54,967.54,967.54,100.0,964.9371,964.9371,964.9371,964.9371,100.0
2024-03-22 13:30:00,968.13,968.13,967.02,967.84,2266.0,965.5255,965.5255,964.4185,965.2363,2266.0
2024-03-22 13:40:00,967.65,967.65,967.58,967.59,300.0,965.0468,965.0468,964.977,964.9869,300.0
2024-03-22 13:50:00,968.13,969.32,967.64,969.31,1651.0,965.5255,966.7123,965.0368,966.7023,1651.0
2024-03-22 14:00:00,970.48,970.53,970.48,970.53,281.0,967.8691,967.919,967.8691,967.919,281.0
2024-03-22 14:10:00,970.5,971.25,970.33,970.62,2786.0,967.8891,968.6371,967.7196,968.0088,2786.0
2024-03-22 14:20:00,970.03,970.03,969.82,969.87,300.0,967.4204,967.4204,967.2109,967.2608,300.0
2024-03-22 14:30:00,970.28,970.28,969.75,969.75,563.0,967.6697,967.6697,967.1411,967.1411,563.0
2024-03-22 14:40:00,970.08,970.08,969.38,969.38,951.0,967.4702,967.4702,966.7721,966.7721,951.0
2024-03-22 14:50:00,969.38,969.43,968.16,969.07,1929.0,966.7721,966.822,965.5554,966.4629,1929.0
2024-03-22 15:00:00,968.04,968.34,967.91,968.34,500.0,965.4357,965.7349,965.3061,965.7349,500.0
2024-03-22 15:10:00,968.82,968.82,967.15,968.07,1531.0,966.2136,966.2136,964.5481,965.4656,1531.0
2024-03-22 15:20:00,968.03,968.31,968.03,968.3,425.0,965.4257,965.705,965.4257,965.695,425.0
2024-03-22 15:30:00,969.46,969.65,969.46,969.65,435.0,966.8519,967.0414,966.8519,967.0414,435.0
2024-03-22 15:40:00,970.21,971.36,969.31,970.5,3410.0,967.5999,968.7468,966.7023,967.8891,3410.0
2024-03-22 15:50:00,970.2,971.27,966.57,967.54,10002.0,967.5899,968.657,963.9697,964.9371,10002.0
2024-03-25 09:30:00,954.01,959.98,952.46,959.25,10292.0,951.4435,957.3974,949.8976,956.6694,10292.0
2024-03-25 09:40:00,959.98,964.98,959.98,960.73,2515.0,957.3974,962.3839,957.3974,958.1454,2515.0
2024-03-25 09:50:00,962.99,963.31,959.69,962.0,2600.0,960.3993,960.7184,957.1082,959.412,2600.0
2024-03-25 10:00:00,961.95,962.75,960.91,962.56,978.0,959.3621,960.1599,958.3249,959.9705,978.0
2024-03-25 10:10:00,963.01,963.01,960.68,961.2,1873.0,960.4192,960.4192,958.0955,958.6141,1873.0
2024-03-25 10:20:00,961.49,962.61,960.66,960.67,1625.0,958.9033,960.0203,958.0756,958.0855,1625.0
2024-03-25 10:30:00,960.74,962.77,960.74,962.47,4159.0,958.1554,960.1799,958.1554,959.8807,4159.0
2024-03-25 10:40:00,961.71,961.77,959.18,959.33,1914.0,959.1227,959.1826,956.5995,956.7491,1914.0
2024-03-25 10:50:00,958.46,961.04,958.46,960.76,2910.0,955.8815,958.4545,955.8815,958.1753,2910.0
2024-03-25 11:00:00,960.27,960.86,959.5,959.95,697.0,957.6866,958.275,956.9187,957.3675,697.0
2024-03-25 11:10:00,960.06,960.71,960.06,960.71,200.0,957.4772,958.1254,957.4772,958.1254,200.0
2024-03-25 11:20:00,961.0,962.82,961.0,962.02,600.0,958.4147,960.2298,958.4147,959.4319,600.0
2024-03-25 11:30:00,963.77,963.77,961.93,962.31,1211.0,961.1772,961.1772,959.3422,959.7211,1211.0
2024-03-25 11:40:00,961.36,961.51,961.23,961.51,338.0,958.7737,958.9233,958.644,958.9233,338.0
2024-03-25 11:50:00,961.19,962.96,961.19,962.96,649.0,958.6041,960.3694,958.6041,960.3694,649.0
2024-03-25 12:00:00,961.05,961.67,961.05,961.54,1719.0,958.4645,959.0829,958.4645,958.9532,1719.0
2024-03-25 12:10:00,962.75,962.75,960.59,962.16,1700.0,960.1599,960.1599,958.0058,959.5715,1700.0
2024-03-25 12:20:00,961.25,961.57,960.52,961.57,592.0,958.664,958.9831,957.9359,958.9831,592.0
2024-03-25 12:30:00,961.21,961.33,961.21,961.33,200.0,958.6241,958.7438,958.6241,958.7438,200.0
2024-03-25 12:40:00,961.82,962.29,960.98,962.29,1200.0,959.2324,959.7012,958.3947,959.7012,1200.0
2024-03-25 12:50:00,961.96,962.2,960.71,962.2,1034.0,959.3721,959.6114,958.1254,959.6114,1034.0
2024-03-25 13:00:00,960.81,962.16,960.8,961.99,2511.0,958.2252,959.5715,958.2152,959.402,2511.0
2024-03-25 13:10:00,961.57,962.05,960.87,961.51,1583.0,958.9831,959.4618,958.285,958.9233,1583.0
2024-03-25 13:20:00,961.17,962.17,961.17,961.77,790.0,958.5842,959.5815,958.5842,959.1826,790.0
2024-03-25 13:30:00,961.29,961.41,960.83,961.41,1546.0,958.7039,958.8236,958.2451,958.8236,1546.0
2024-03-25 13:40:00,961.74,962.14,960.99,961.28,2002.0,959.1527,959.5516,958.4047,958.6939,2002.0
2024-03-25 13:50:00,961.32,961.92,960.89,961.5,2544.0,958.7338,959.3322,958.3049,958.9133,2544.0
2024-03-25 14:00:00,961.01,961.19,960.54,960.72,1725.0,958.4246,958.6041,957.9559,958.1354,1725.0
2024-03-25 14:10:00,960.79,962.27,958.75,958.75,2469.0,958.2052,959.6812,956.1707,956.1707,2469.0
2024-03-25 14:20:00,958.96,960.55,957.68,957.68,1414.0,956.3801,957.9659,955.1036,955.1036,1414.0
2024-03-25 14:30:00,958.52,959.3,958.44,959.29,1781.0,955.9413,956.7192,955.8615,956.7093,1781.0
2024-03-25 14:40:00,959.21,959.21,957.49,957.96,1500.0,956.6295,956.6295,954.9141,955.3828,1500.0
2024-03-25 14:50:00,957.3,959.71,957.29,959.68,3200.0,954.7246,957.1281,954.7146,957.0982,3200.0
2024-03-25 15:00:00,960.05,960.05,958.07,959.11,1645.0,957.4672,957.4672,955.4925,956.5297,1645.0
2024-03-25 15:10:00,958.84,959.14,957.39,958.83,3718.0,956.2605,956.5597,954.8144,956.2505,3718.0
2024-03-25 15:20:00,958.48,958.63,957.91,958.59,2803.0,955.9014,956.051,955.333,956.0111,2803.0
2024-03-25 15:30:00,959.16,959.79,957.71,959.55,3351.0,956.5796,957.2079,955.1335,956.9686,3351.0
2024-03-25 15:40:00,959.94,960.37,959.12,959.78,3138.0,957.3575,957.7863,956.5397,957.1979,3138.0
2024-03-25 15:50:00,959.0,962.25,958.55,961.1,13147.0,956.42,959.6613,955.9712,958.5144,13147.0
2024-03-26 09:30:00,961.99,965.12,961.62,961.62,3571.0,959.402,962.5236,959.033,959.033,3571.0
2024-03-26 09:40:00,963.03,965.1,963.03,964.99,400.0,960.4392,962.5036,960.4392,962.3939,400.0
2024-03-26 09:50:00,965.44,965.44,964.32,964.32,461.0,962.8427,962.8427,961.7257,961.7257,461.0
2024-03-26 10:00:00,964.88,964.88,961.36,962.35,735.0,962.2842,962.2842,958.7737,959.761,735.0
2024-03-26 10:10:00,961.53,963.17,961.53,963.17,1551.0,958.9432,960.5788,958.9432,960.5788,1551.0
2024-03-26 10:20:00,963.76,964.88,963.69,964.31,1605.0,961.1672,962.2842,961.0974,961.7157,1605.0
2024-03-26 10:30:00,963.58,963.91,963.58,963.91,500.0,960.9877,961.3168,960.9877,961.3168,500.0
2024-03-26 10:40:00,963.73,965.68,963.17,963.17,8238.0,961.1373,963.0821,960.5788,960.5788,8238.0
2024-03-26 10:50:00,963.64,963.64,963.57,963.57,329.0,961.0476,961.0476,960.9777,960.9777,329.0
2024-03-26 11:00:00,963.66,964.65,962.14,962.15,2320.0,961.0675,962.0548,959.5516,959.5616,2320.0
2024-03-26 11:10:00,962.2,962.3,960.79,960.79,720.0,959.6114,959.7112,958.2052,958.2052,720.0
2024-03-26 11:20:00,960.9,961.9,960.58,960.58,382.0,958.3149,959.3122,957.9958,957.9958,382.0
2024-03-26 11:30:00,960.53,961.01,959.3,959.32,1100.0,957.9459,958.4246,956.7192,956.7392,1100.0
2024-03-26 11:40:00,960.91,960.91,960.91,960.91,100.0,958.3249,958.3249,958.3249,958.3249,100.0
2024-03-26 11:50:00,960.91,961.85,960.9,961.85,200.0,958.3249,959.2624,958.3149,959.2624,200.0
2024-03-26 12:00:00,960.91,960.95,960.1,960.1,1113.0,958.3249,958.3648,957.5171,957.5171,1113.0
2024-03-26 12:10:00,959.9,961.7,959.9,960.7,1996.0,957.3176,959.1128,957.3176,958.1155,1996.0
2024-03-26 12:20:00,961.05,962.99,960.59,962.96,3756.0,958.4645,960.3993,958.0058,960.3694,3756.0
2024-03-26 12:30:00,961.66,961.66,959.65,959.65,1141.0,959.0729,959.0729,957.0683,957.0683,1141.0
2024-03-26 12:40:00,958.8,958.8,958.6,958.61,440.0,956.2206,956.2206,956.0211,956.0311,440.0
2024-03-26 12:50:00,958.68,959.0,958.68,958.82,1200.0,956.1009,956.42,956.1009,956.2405,1200.0
2024-03-26 13:00:00,958.82,958.82,958.19,958.22,600.0,956.2405,956.2405,955.6122,955.6421,600.0
2024-03-26 13:10:00,958.09,958.37,957.77,957.97,1002.0,955.5125,955.7917,955.1933,955.3928,1002.0
2024-03-26 13:20:00,958.43,959.16,958.43,958.97,704.0,955.8516,956.5796,955.8516,956.3901,704.0
2024-03-26 13:30:00,958.37,959.32,958.37,958.82,975.0,955.7917,956.7392,955.7917,956.2405,975.0
2024-03-26 13:40:00,958.5,958.86,957.9,958.47,1516.0,955.9214,956.2804,955.323,955.8915,1516.0
2024-03-26 13:50:00,958.43,958.54,958.42,958.54,271.0,955.8516,955.9613,955.8416,955.9613,271.0
2024-03-26 14:00:00,958.6,959.26,958.58,959.18,1700.0,956.0211,956.6793,956.0012,956.5995,1700.0
2024-03-26 14:10:00,959.16,963.16,959.14,963.16,4000.0,956.5796,960.5688,956.5597,960.5688,4000.0
2024-03-26 14:20:00,963.98,963.98,961.17,961.91,1211.0,961.3866,961.3866,958.5842,959.3222,1211.0
2024-03-26 14:30:00,961.99,963.33,961.99,962.35,2303.0,959.402,960.7384,959.402,959.761,2303.0
2024-03-26 14:40:00,962.35,964.04,962.32,964.04,3413.0,959.761,961.4465,959.7311,961.4465,3413.0
2024-03-26 14:50:00,963.86,965.0,963.48,964.94,2100.0,961.267,962.4039,960.888,962.3441,2100.0
2024-03-26 15:00:00,965.68,966.37,965.0,965.0,2401.0,963.0821,963.7702,962.4039,962.4039,2401.0
2024-03-26 15:10:00,964.9,965.87,964.89,965.86,2015.0,962.3042,963.2716,962.2942,963.2616,2015.0
2024-03-26 15:20:00,966.02,966.68,966.02,966.5,900.0,963.4211,964.0794,963.4211,963.8999,900.0
2024-03-26 15:30:00,966.18,966.68,963.5,963.61,3807.0,963.5807,964.0794,960.9079,961.0176,3807.0
2024-03-26 15:40:00,963.81,965.19,961.78,962.59,6067.0,961.2171,962.5934,959.1926,960.0004,6067.0
2024-03-26 15:50:00,962.75,965.08,959.7,963.83,21289.0,960.1599,962.4837,957.1182,961.237,21289.0
2024-03-27 09:30:00,971.04,976.75,967.99,971.08,10286.0,968.4276,974.1223,965.3858,968.4675,10286.0
2024-03-27 09:40:00,968.46,975.49,968.46,973.11,5000.0,965.8546,972.8657,965.8546,970.4921,5000.0
2024-03-27 09:50:00,973.74,973.74,969.54,971.7,3469.0,971.1204,971.1204,966.9317,969.0859,3469.0
2024-03-27 10:00:00,969.24,972.91,969.24,972.38,2322.0,966.6325,970.2926,966.6325,969.764,2322.0
2024-03-27 10:10:00,970.98,970.98,968.52,969.66,1428.0,968.3678,968.3678,965.9144,967.0514,1428.0
2024-03-27 10:20:00,968.01,968.01,965.78,967.96,3500.0,965.4058,965.4058,963.1818,965.3559,3500.0
2024-03-27 10:30:00,966.69,966.69,964.99,964.99,500.0,964.0893,964.0893,962.3939,962.3939,500.0
2024-03-27 10:40:00,965.59,966.59,965.37,965.37,800.0,962.9923,963.9896,962.7729,962.7729,800.0
2024-03-27 10:50:00,965.4,966.93,965.1,965.11,1043.0,962.8028,964.3287,962.5036,962.5136,1043.0
2024-03-27 11:00:00,965.92,968.25,965.81,967.77,1542.0,963.3214,965.6451,963.2117,965.1664,1542.0
2024-03-27 11:10:00,967.48,969.99,967.48,969.99,2546.0,964.8772,967.3805,964.8772,967.3805,2546.0
2024-03-27 11:20:00,969.13,969.13,967.92,967.93,700.0,966.5228,966.5228,965.316,965.326,700.0
2024-03-27 11:30:00,967.67,969.2,967.67,968.33,700.0,965.0667,966.5926,965.0667,965.7249,700.0
2024-03-27 11:40:00,967.72,967.94,967.72,967.94,300.0,965.1166,965.336,965.1166,965.336,300.0
2024-03-27 11:50:00,967.55,967.55,966.01,966.52,1300.0,964.947,964.947,963.4112,963.9198,1300.0
2024-03-27 12:00:00,966.59,966.59,965.3,966.56,1025.0,963.9896,963.9896,962.7031,963.9597,1025.0
2024-03-27 12:10:00,967.06,967.33,966.56,967.09,1052.0,964.4584,964.7276,963.9597,964.4883,1052.0
2024-03-27 12:20:00,967.47,967.47,966.24,966.74,1120.0,964.8672,964.8672,963.6406,964.1392,1120.0
2024-03-27 12:30:00,966.58,966.58,964.46,964.67,700.0,963.9796,963.9796,961.8653,962.0748,700.0
2024-03-27 12:40:00,964.96,965.65,964.22,964.22,1320.0,962.364,963.0521,961.626,961.626,1320.0
2024-03-27 12:50:00,964.16,965.31,963.76,965.31,600.0,961.5662,962.7131,961.1672,962.7131,600.0
2024-03-27 13:00:00,964.8,965.54,964.03,965.05,1500.0,962.2044,962.9424,961.4365,962.4538,1500.0
2024-03-27 13:10:00,964.35,964.55,963.46,964.14,2309.0,961.7556,961.9551,960.868,961.5462,2309.0
2024-03-27 13:20:00,964.95,964.97,964.84,964.87,500.0,962.354,962.374,962.2443,962.2742,500.0
2024-03-27 13:30:00,964.66,964.77,963.95,964.17,1200.0,962.0648,962.1745,961.3567,961.5761,1200.0
2024-03-27 13:40:00,964.38,964.67,963.02,963.43,1600.0,961.7856,962.0748,960.4292,960.8381,1600.0
2024-03-27 13:50:00,963.02,963.13,962.41,962.41,1313.0,960.4292,960.5389,959.8209,959.8209,1313.0
2024-03-27 14:00:00,963.3,965.15,963.3,965.15,400.0,960.7085,962.5535,960.7085,962.5535,400.0
2024-03-27 14:10:00,964.58,965.54,964.58,965.54,300.0,961.985,962.9424,961.985,962.9424,300.0
2024-03-27 14:20:00,965.32,965.99,965.26,965.98,726.0,962.723,963.3912,962.6632,963.3813,726.0
2024-03-27 14:30:00,966.22,966.65,965.28,965.29,1516.0,963.6206,964.0495,962.6831,962.6931,1516.0
2024-03-27 14:40:00,965.21,965.96,964.63,965.23,700.0,962.6133,963.3613,962.0349,962.6333,700.0
2024-03-27 14:50:00,964.61,965.43,964.6,965.05,600.0,962.0149,962.8327,962.005,962.4538,600.0
2024-03-27 15:00:00,966.1,966.1,966.1,966.1,100.0,963.5009,963.5009,963.5009,963.5009,100.0
2024-03-27 15:10:00,964.23,964.96,963.94,964.96,1211.0,961.636,962.364,961.3467,962.364,1211.0
2024-03-27 15:20:00,964.39,965.88,963.63,965.86,2869.0,961.7955,963.2815,961.0376,963.2616,2869.0
2024-03-27 15:30:00,966.16,966.35,965.83,966.12,2100.0,963.5608,963.7503,963.2317,963.5209,2100.0
2024-03-27 15:40:00,967.25,967.26,966.33,966.33,2493.0,964.6478,964.6578,963.7303,963.7303,2493.0
2024-03-27 15:50:00,966.19,966.9,964.63,966.9,11542.0,963.5907,964.2988,962.0349,964.2988,11542.0
2024-03-28 09:30:00,970.38,970.79,966.51,969.9,7438.0,967.7694,968.1783,963.9098,967.2907,7438.0
2024-03-28 09:40:00,967.07,967.07,963.31,963.31,6370.0,964.4683,964.4683,960.7184,960.7184,6370.0
2024-03-28 09:50:00,965.24,965.24,963.19,963.19,2679.0,962.6432,962.6432,960.5988,960.5988,2679.0
2024-03-28 10:00:00,963.2,964.79,962.17,962.18,1672.0,960.6087,962.1945,959.5815,959.5915,1672.0
2024-03-28 10:10:00,962.07,963.28,960.62,960.62,4984.0,959.4818,960.6885,958.0357,958.0357,4984.0
2024-03-28 10:20:00,960.52,961.99,959.46,961.01,7604.0,957.9359,959.402,956.8788,958.4246,7604.0
2024-03-28 10:30:00,962.16,962.17,960.53,960.88,1487.0,959.5715,959.5815,957.9459,958.295,1487.0
2024-03-28 10:40:00,961.08,961.08,960.25,960.5,974.0,958.4944,958.4944,957.6667,957.916,974.0
2024-03-28 10:50:00,960.0,961.0,959.25,960.6,6829.0,957.4173,958.4147,956.6694,958.0157,6829.0
2024-03-28 11:00:00,960.0,962.35,959.93,961.79,5162.0,957.4173,959.761,957.3475,959.2025,5162.0
2024-03-28 11:10:00,961.61,964.28,961.6,964.28,3515.0,959.023,961.6858,959.013,961.6858,3515.0
2024-03-28 11:20:00,964.82,965.33,964.17,965.33,1400.0,962.2244,962.733,961.5761,962.733,1400.0
2024-03-28 11:30:00,964.85,965.49,964.83,965.33,1039.0,962.2543,962.8926,962.2343,962.733,1039.0
2024-03-28 11:40:00,965.33,965.33,963.85,964.78,2385.0,962.733,962.733,961.257,962.1845,2385.0
2024-03-28 11:50:00,965.02,967.37,965.02,966.46,2718.0,962.4238,964.7675,962.4238,963.86,2718.0
2024-03-28 12:00:00,966.87,966.99,966.0,966.0,2446.0,964.2689,964.3885,963.4012,963.4012,2446.0
2024-03-28 12:10:00,966.06,966.06,964.66,964.66,1615.0,963.461,963.461,962.0648,962.0648,1615.0
2024-03-28 12:20:00,965.0,965.11,963.92,964.04,1050.0,962.4039,962.5136,961.3268,961.4465,1050.0
2024-03-28 12:30:00,964.81,964.81,962.27,962.27,1982.0,962.2144,962.2144,959.6812,959.6812,1982.0
2024-03-28 12:40:00,962.63,962.92,961.06,961.61,2389.0,960.0403,960.3295,958.4745,959.023,2389.0
2024-03-28 12:50:00,962.42,962.58,961.78,961.91,1420.0,959.8308,959.9904,959.1926,959.3222,1420.0
2024-03-28 13:00:00,961.69,961.69,960.46,960.61,400.0,959.1028,959.1028,957.8761,958.0257,400.0
2024-03-28 13:10:00,960.48,960.76,960.17,960.76,692.0,957.8961,958.1753,957.5869,958.1753,692.0
2024-03-28 13:20:00,960.7,960.87,960.59,960.87,2284.0,958.1155,958.285,958.0058,958.285,2284.0
2024-03-28 13:30:00,960.23,961.68,960.0,961.68,1503.0,957.6467,959.0928,957.4173,959.0928,1503.0
2024-03-28 13:40:00,961.3,961.33,960.69,960.69,2480.0,958.7138,958.7438,958.1055,958.1055,2480.0
2024-03-28 13:50:00,960.98,961.54,960.25,961.39,2233.0,958.3947,958.9532,957.6667,958.8036,2233.0
2024-03-28 14:00:00,961.09,963.65,961.09,963.65,1341.0,958.5044,961.0575,958.5044,961.0575,1341.0
2024-03-28 14:10:00,963.65,964.46,963.22,963.22,2310.0,961.0575,961.8653,960.6287,960.6287,2310.0
2024-03-28 14:20:00,963.24,963.54,962.93,963.3,1219.0,960.6486,960.9478,960.3395,960.7085,1219.0
2024-03-28 14:30:00,962.99,963.7,962.99,963.69,1044.0,960.3993,961.1074,960.3993,961.0974,1044.0
2024-03-28 14:40:00,965.34,965.58,964.09,964.9,2542.0,962.743,962.9823,961.4963,962.3042,2542.0
2024-03-28 14:50:00,965.34,966.62,965.3,966.53,1700.0,962.743,964.0195,962.7031,963.9298,1700.0
2024-03-28 15:00:00,966.05,966.05,964.5,964.63,1011.0,963.4511,963.4511,961.9052,962.0349,1011.0
2024-03-28 15:10:00,965.19,965.44,964.67,965.25,2804.0,962.5934,962.8427,962.0748,962.6532,2804.0
2024-03-28 15:20:00,964.92,965.45,964.76,964.83,3586.0,962.3241,962.8527,962.1645,962.2343,3586.0
2024-03-28 15:30:00,964.92,966.63,964.91,965.68,2326.0,962.3241,964.0295,962.3141,963.0821,2326.0
2024-03-28 15:40:00,965.62,966.07,964.72,964.92,3986.0,963.0222,963.471,962.1246,962.3241,3986.0
2024-03-28 15:50:00,964.91,965.0,961.18,962.2,22377.0,962.3141,962.4039,958.5942,959.6114,22377.0
2024-04-01 09:30:00,964.73,966.3,954.09,958.41,9022.0,962.1346,963.7004,951.5232,955.8316,9022.0
2024-04-01 09:40:00,959.31,959.68,955.04,958.55,3310.0,956.7292,957.0982,952.4707,955.9712,3310.0
2024-04-01 09:50:00,960.1,962.29,959.63,961.4,2825.0,957.5171,959.7012,957.0483,958.8136,2825.0
2024-04-01 10:00:00,963.17,963.17,961.75,961.75,520.0,960.5788,960.5788,959.1626,959.1626,520.0
2024-04-01 10:10:00,961.84,963.23,960.11,960.96,1096.0,959.2524,960.6387,957.527,958.3748,1096.0
2024-04-01 10:20:00,959.42,961.03,958.96,960.2,2151.0,956.8389,958.4446,956.3801,957.6168,2151.0
2024-04-01 10:30:00,960.01,960.48,959.24,960.48,1455.0,957.4273,957.8961,956.6594,957.8961,1455.0
2024-04-01 10:40:00,960.13,960.42,959.58,959.58,900.0,957.547,957.8362,956.9985,956.9985,900.0
2024-04-01 10:50:00,961.08,962.62,960.25,962.37,1311.0,958.4944,960.0303,957.6667,959.781,1311.0
2024-04-01 11:00:00,961.82,962.95,960.83,962.29,1925.0,959.2324,960.3594,958.2451,959.7012,1925.0
2024-04-01 11:10:00,962.17,962.74,961.36,962.18,1368.0,959.5815,960.15,958.7737,959.5915,1368.0
2024-04-01 11:20:00,962.17,962.69,961.32,961.49,1518.0,959.5815,960.1001,958.7338,958.9033,1518.0
2024-04-01 11:30:00,960.82,962.2,960.82,961.15,1774.0,958.2351,959.6114,958.2351,958.5642,1774.0
2024-04-01 11:40:00,960.96,962.69,960.96,962.69,1137.0,958.3748,960.1001,958.3748,960.1001,1137.0
2024-04-01 11:50:00,962.79,962.79,959.5,960.25,2172.0,960.1998,960.1998,956.9187,957.6667,2172.0
2024-04-01 12:00:00,960.0,961.33,960.0,961.33,1314.0,957.4173,958.7438,957.4173,958.7438,1314.0
2024-04-01 12:10:00,961.64,961.8,959.6,959.6,27297.0,959.0529,959.2125,957.0184,957.0184,27297.0
2024-04-01 12:20:00,959.46,962.98,958.97,962.98,3293.0,956.8788,960.3893,956.3901,960.3893,3293.0
2024-04-01 12:30:00,963.06,964.27,963.06,964.27,400.0,960.4691,961.6759,960.4691,961.6759,400.0
2024-04-01 12:40:00,963.46,963.86,963.12,963.39,1952.0,960.868,961.267,960.5289,960.7982,1952.0
2024-04-01 12:50:00,963.45,963.62,962.93,963.25,1011.0,960.8581,961.0276,960.3395,960.6586,1011.0
2024-04-01 13:00:00,964.43,964.43,962.65,962.65,1761.0,961.8354,961.8354,960.0602,960.0602,1761.0
2024-04-01 13:10:00,963.14,964.04,963.14,964.04,400.0,960.5489,961.4465,960.5489,961.4465,400.0
2024-04-01 13:20:00,962.91,963.26,962.47,963.26,1191.0,960.3195,960.6686,959.8807,960.6686,1191.0
2024-04-01 13:30:00,962.94,963.29,961.23,963.28,2682.0,960.3494,960.6985,958.644,960.6885,2682.0
2024-04-01 13:40:00,963.36,964.96,963.35,964.96,714.0,960.7683,962.364,960.7583,962.364,714.0
2024-04-01 13:50:00,964.9,965.27,964.82,965.27,849.0,962.3042,962.6732,962.2244,962.6732,849.0
2024-04-01 14:00:00,965.29,965.46,964.96,964.96,1607.0,962.6931,962.8627,962.364,962.364,1607.0
2024-04-01 14:10:00,964.74,965.07,964.19,964.94,2481.0,962.1446,962.4737,961.5961,962.3441,2481.0
2024-04-01 14:20:00,964.68,964.94,964.4,964.69,1288.0,962.0848,962.3441,961.8055,962.0947,1288.0
2024-04-01 14:30:00,965.09,965.09,963.01,963.01,1378.0,962.4936,962.4936,960.4192,960.4192,1378.0
2024-04-01 14:40:00,963.58,964.01,963.31,963.91,997.0,960.9877,961.4166,960.7184,961.3168,997.0
2024-04-01 14:50:00,963.69,963.78,962.75,962.97,1627.0,961.0974,961.1872,960.1599,960.3794,1627.0
2024-04-01 15:00:00,962.96,964.27,962.52,964.27,3299.0,960.3694,961.6759,959.9306,961.6759,3299.0
2024-04-01 15:10:00,963.8,963.8,963.09,963.09,1300.0,961.2071,961.2071,960.499,960.499,1300.0
2024-04-01 15:20:00,963.6,965.3,963.6,965.24,1512.0,961.0077,962.7031,961.0077,962.6432,1512.0
2024-04-01 15:30:00,965.48,966.0,964.26,965.16,2379.0,962.8826,963.4012,961.6659,962.5635,2379.0
2024-04-01 15:40:00,965.48,966.12,964.67,965.21,5561.0,962.8826,963.5209,962.0748,962.6133,5561.0
2024-04-01 15:50:00,965.32,970.2,964.98,969.14,30454.0,962.723,967.5899,962.3839,966.5328,30454.0
2024-04-02 09:30:00,961.44,961.44,957.86,957.86,7085.0,958.8535,958.8535,955.2831,955.2831,7085.0
2024-04-02 09:40:00,959.48,959.48,955.4,959.48,21389.0,956.8987,956.8987,952.8297,956.8987,21389.0
2024-04-02 09:50:00,959.61,961.31,957.92,960.17,5821.0,957.0284,958.7238,955.3429,957.5869,5821.0
2024-04-02 10:00:00,959.5,959.5,954.55,955.65,9715.0,956.9187,956.9187,951.982,953.079,9715.0
2024-04-02 10:10:00,954.94,955.74,952.95,955.74,2399.0,952.371,953.1688,950.3863,953.1688,2399.0
2024-04-02 10:20:00,954.98,955.75,954.97,955.71,500.0,952.4108,953.1788,952.4009,953.1389,500.0
2024-04-02 10:30:00,956.53,958.02,954.52,958.02,1083.0,953.9567,955.4427,951.9521,955.4427,1083.0
2024-04-02 10:40:00,957.55,957.55,957.03,957.03,305.0,954.9739,954.9739,954.4553,954.4553,305.0
2024-04-02 10:50:00,956.89,956.89,955.59,955.59,849.0,954.3157,954.3157,953.0192,953.0192,849.0
2024-04-02 11:00:00,955.0,957.04,955.0,956.8,1690.0,952.4308,954.4653,952.4308,954.226,1690.0
2024-04-02 11:10:00,957.41,957.41,957.41,957.41,100.0,954.8343,954.8343,954.8343,954.8343,100.0
2024-04-02 11:20:00,957.03,957.07,955.39,956.65,3343.0,954.4553,954.4952,952.8197,954.0764,3343.0
2024-04-02 11:30:00,957.53,959.84,956.26,957.98,3194.0,954.954,957.2578,953.6874,955.4028,3194.0
2024-04-02 11:40:00,957.89,958.6,955.32,955.32,2026.0,955.313,956.0211,952.7499,952.7499,2026.0
2024-04-02 11:50:00,956.62,956.62,954.84,955.44,2732.0,954.0464,954.0464,952.2712,952.8696,2732.0
2024-04-02 12:00:00,955.05,955.05,954.5,954.6,830.0,952.4807,952.4807,951.9321,952.0319,830.0
2024-04-02 12:10:00,954.11,955.85,954.11,954.64,3165.0,951.5432,953.2785,951.5432,952.0718,3165.0
2024-04-02 12:20:00,954.72,955.25,953.94,954.2,3419.0,952.1515,952.6801,951.3736,951.6329,3419.0
2024-04-02 12:30:00,954.79,955.22,954.41,955.14,1754.0,952.2214,952.6502,951.8424,952.5704,1754.0
2024-04-02 12:40:00,955.7,955.7,954.89,955.37,922.0,953.1289,953.1289,952.3211,952.7998,922.0
2024-04-02 12:50:00,955.0,955.15,954.62,955.07,2549.0,952.4308,952.5804,952.0518,952.5006,2549.0
2024-04-02 13:00:00,954.88,955.08,954.56,954.76,944.0,952.3111,952.5106,951.992,952.1914,944.0
2024-04-02 13:10:00,954.11,955.9,953.7,954.73,3189.0,951.5432,953.3284,951.1343,952.1615,3189.0
2024-04-02 13:20:00,954.73,955.0,953.43,953.43,6262.0,952.1615,952.4308,950.865,950.865,6262.0
2024-04-02 13:30:00,953.26,953.78,953.26,953.64,1837.0,950.6955,951.2141,950.6955,951.0745,1837.0
2024-04-02 13:40:00,952.5,952.68,951.02,952.68,1880.0,949.9375,950.117,948.4615,950.117,1880.0
2024-04-02 13:50:00,951.82,953.83,951.82,953.59,1571.0,949.2593,951.2639,949.2593,951.0246,1571.0
2024-04-02 14:00:00,954.35,954.35,953.61,953.8,300.0,951.7825,951.7825,951.0445,951.234,300.0
2024-04-02 14:10:00,953.76,953.76,953.32,953.58,1300.0,951.1941,951.1941,950.7553,951.0146,1300.0
2024-04-02 14:20:00,953.41,954.08,953.28,953.94,6119.0,950.8451,951.5133,950.7154,951.3736,6119.0
2024-04-02 14:30:00,953.85,953.86,952.02,953.02,8459.0,951.2839,951.2939,949.4588,950.4561,8459.0
2024-04-02 14:40:00,953.02,955.57,953.01,955.41,3293.0,950.4561,952.9993,950.4461,952.8397,3293.0
2024-04-02 14:50:00,955.56,955.8,955.2,955.22,1756.0,952.9893,953.2286,952.6303,952.6502,1756.0
2024-04-02 15:00:00,955.55,956.28,955.13,956.13,3870.0,952.9793,953.7074,952.5604,953.5578,3870.0
2024-04-02 15:10:00,956.41,957.62,955.1,955.75,3885.0,953.837,955.0437,952.5305,953.1788,3885.0
2024-04-02 15:20:00,955.37,956.24,954.71,954.71,2946.0,952.7998,953.6675,952.1416,952.1416,2946.0
2024-04-02 15:30:00,954.49,956.58,954.49,956.01,3814.0,951.9222,954.0065,951.9222,953.4381,3814.0
2024-04-02 15:40:00,955.44,956.88,954.57,956.88,5611.0,952.8696,954.3057,952.002,954.3057,5611.0
2024-04-02 15:50:00,956.87,956.87,953.97,954.72,18410.0,954.2958,954.2958,951.4036,952.1515,18410.0
2024-04-03 09:30:00,955.0,959.89,954.68,955.1,13820.0,952.4308,957.3076,952.1117,952.5305,13820.0
2024-04-03 09:40:00,954.87,956.5,953.86,956.5,1400.0,952.3011,953.9268,951.2939,953.9268,1400.0
2024-04-03 09:50:00,957.68,959.94,956.93,957.55,5098.0,955.1036,957.3575,954.3556,954.9739,5098.0
2024-04-03 10:00:00,957.53,958.59,956.41,956.48,3177.0,954.954,956.0111,953.837,953.9068,3177.0
2024-04-03 10:10:00,956.46,959.81,955.7,959.65,2000.0,953.8869,957.2279,953.1289,957.0683,2000.0
2024-04-03 10:20:00,959.38,960.8,959.37,960.8,611.0,956.799,958.2152,956.789,958.2152,611.0
2024-04-03 10:30:00,960.19,961.51,959.0,959.0,3143.0,957.6068,958.9233,956.42,956.42,3143.0
2024-04-03 10:40:00,957.86,958.65,957.17,957.3,847.0,955.2831,956.071,954.595,954.7246,847.0
2024-04-03 10:50:00,957.09,958.88,957.09,958.87,420.0,954.5152,956.3004,954.5152,956.2904,420.0
2024-04-03 11:00:00,958.34,959.71,958.01,959.37,1601.0,955.7618,957.1281,955.4327,956.789,1601.0
2024-04-03 11:10:00,961.68,961.68,959.66,959.66,1095.0,959.0928,959.0928,957.0783,957.0783,1095.0
2024-04-03 11:20:00,959.27,960.97,959.27,959.81,713.0,956.6893,958.3847,956.6893,957.2279,713.0
2024-04-03 11:30:00,959.5,960.02,958.67,960.02,5106.0,956.9187,957.4373,956.0909,957.4373,5106.0
2024-04-03 11:40:00,958.95,958.95,957.86,957.95,6006.0,956.3702,956.3702,955.2831,955.3729,6006.0
2024-04-03 11:50:00,957.85,958.95,957.81,958.03,6113.0,955.2731,956.3702,955.2332,955.4526,6113.0
2024-04-03 12:00:00,957.21,957.83,957.16,957.83,1109.0,954.6348,955.2532,954.585,955.2532,1109.0
2024-04-03 12:10:00,958.1,958.1,955.9,955.99,4480.0,955.5225,955.5225,953.3284,953.4181,4480.0
2024-04-03 12:20:00,956.34,957.69,955.85,957.68,5023.0,953.7672,955.1136,953.2785,955.1036,5023.0
2024-04-03 12:30:00,957.5,957.5,956.84,956.84,600.0,954.9241,954.9241,954.2658,954.2658,600.0
2024-04-03 12:40:00,956.0,956.72,955.75,955.75,400.0,953.4281,954.1462,953.1788,953.1788,400.0
2024-04-03 12:50:00,957.59,958.35,956.4,958.35,706.0,955.0138,955.7718,953.827,955.7718,706.0
2024-04-03 13:00:00,957.46,957.46,957.11,957.12,2513.0,954.8842,954.8842,954.5351,954.5451,2513.0
2024-04-03 13:10:00,956.79,956.8,955.46,956.53,1903.0,954.216,954.226,952.8896,953.9567,1903.0
2024-04-03 13:20:00,955.82,957.41,955.5,957.41,1794.0,953.2486,954.8343,952.9294,954.8343,1794.0
2024-04-03 13:30:00,956.87,957.65,956.86,957.53,700.0,954.2958,955.0737,954.2858,954.954,700.0
2024-04-03 13:40:00,957.35,958.34,957.19,958.31,1777.0,954.7745,955.7618,954.6149,955.7319,1777.0
2024-04-03 13:50:00,958.05,958.18,956.31,956.31,700.0,955.4726,955.6022,953.7373,953.7373,700.0
2024-04-03 14:00:00,955.96,956.41,955.95,956.4,1659.0,953.3882,953.837,953.3782,953.827,1659.0
2024-04-03 14:10:00,957.07,957.07,955.92,955.93,700.0,954.4952,954.4952,953.3483,953.3583,700.0
2024-04-03 14:20:00,956.77,957.03,956.01,956.01,1179.0,954.196,954.4553,953.4381,953.4381,1179.0
2024-04-03 14:30:00,956.01,956.53,955.37,955.88,1322.0,953.4381,953.9567,952.7998,953.3084,1322.0
2024-04-03 14:40:00,955.81,956.69,954.66,955.03,5772.0,953.2386,954.1162,952.0917,952.4607,5772.0
2024-04-03 14:50:00,955.22,955.41,954.1,954.55,6999.0,952.6502,952.8397,951.5332,951.982,6999.0
2024-04-03 15:00:00,954.9,954.9,953.51,954.01,2891.0,952.3311,952.3311,950.9448,951.4435,2891.0
2024-04-03 15:10:00,954.35,954.48,952.5,953.23,4049.0,951.7825,951.9122,949.9375,950.6656,4049.0
2024-04-03 15:20:00,953.25,953.45,952.0,952.53,4370.0,950.6855,950.885,949.4389,949.9674,4370.0
2024-04-03 15:30:00,952.36,954.08,952.29,953.6,3483.0,949.7979,951.5133,949.7281,951.0346,3483.0
2024-04-03 15:40:00,953.7,954.29,952.57,954.29,4927.0,951.1343,951.7227,950.0073,951.7227,4927.0
2024-04-03 15:50:00,953.88,954.19,950.43,950.91,24554.0,951.3138,951.623,947.8731,948.3518,24554.0
2024-04-04 09:30:00,962.2,962.2,957.29,958.07,9795.0,959.6114,959.6114,954.7146,955.4925,9795.0
2024-04-04 09:40:00,960.05,962.03,959.58,961.0,1706.0,957.4672,959.4419,956.9985,958.4147,1706.0
2024-04-04 09:50:00,960.28,960.29,956.64,958.59,2782.0,957.6966,957.7066,954.0664,956.0111,2782.0
2024-04-04 10:00:00,955.94,955.94,953.03,954.07,1417.0,953.3683,953.3683,950.4661,951.5033,1417.0
2024-04-04 10:10:00,952.87,953.74,952.77,953.01,905.0,950.3065,951.1742,950.2068,950.4461,905.0
2024-04-04 10:20:00,954.0,954.49,952.68,953.06,1502.0,951.4335,951.9222,950.117,950.496,1502.0
2024-04-04 10:30:00,952.61,953.21,950.79,952.85,6698.0,950.0472,950.6456,948.2321,950.2866,6698.0
2024-04-04 10:40:00,953.17,953.17,951.13,951.15,3753.0,950.6057,950.6057,948.5712,948.5912,3753.0
2024-04-04 10:50:00,951.85,952.82,951.51,951.64,2142.0,949.2893,950.2567,948.9502,949.0798,2142.0
2024-04-04 11:00:00,952.15,952.7,951.99,951.99,1823.0,949.5885,950.137,949.4289,949.4289,1823.0
2024-04-04 11:10:00,951.52,952.27,951.21,951.91,3379.0,948.9602,949.7081,948.651,949.3491,3379.0
2024-04-04 11:20:00,951.52,953.3,951.51,953.3,956.0,948.9602,950.7354,948.9502,950.7354,956.0
2024-04-04 11:30:00,952.9,953.64,952.64,953.64,1837.0,950.3364,951.0745,950.0771,951.0745,1837.0
2024-04-04 11:40:00,953.36,953.67,952.78,953.67,934.0,950.7952,951.1044,950.2168,951.1044,934.0
2024-04-04 11:50:00,953.56,954.29,953.56,953.67,600.0,950.9947,951.7227,950.9947,951.1044,600.0
2024-04-04 12:00:00,953.68,953.68,952.3,952.9,850.0,951.1143,951.1143,949.7381,950.3364,850.0
2024-04-04 12:10:00,952.27,952.27,951.36,951.36,2749.0,949.7081,949.7081,948.8006,948.8006,2749.0
2024-04-04 12:20:00,951.36,951.36,951.36,951.36,0.0,948.8006,948.8006,948.8006,948.8006,0.0
2024-04-04 12:30:00,951.12,952.26,951.11,952.26,800.0,948.5612,949.6982,948.5513,949.6982,800.0
2024-04-04 12:40:00,951.72,951.83,951.72,951.83,200.0,949.1596,949.2693,949.1596,949.2693,200.0
2024-04-04 12:50:00,951.98,952.01,950.11,950.12,1650.0,949.4189,949.4488,947.554,947.5639,1650.0
2024-04-04 13:00:00,950.05,950.57,950.05,950.19,400.0,947.4941,948.0127,947.4941,947.6337,400.0
2024-04-04 13:10:00,950.19,950.2,948.65,949.64,2544.0,947.6337,947.6437,946.0979,947.0852,2544.0
2024-04-04 13:20:00,950.09,950.09,948.6,949.35,1232.0,947.534,947.534,946.048,946.796,1232.0
2024-04-04 13:30:00,949.29,949.99,948.46,948.46,1670.0,946.7362,947.4343,945.9084,945.9084,1670.0
2024-04-04 13:40:00,949.49,949.54,948.55,949.54,3935.0,946.9356,946.9855,945.9981,946.9855,3935.0
2024-04-04 13:50:00,949.29,950.31,948.77,949.35,5843.0,946.7362,947.7534,946.2176,946.796,5843.0
2024-04-04 14:00:00,950.86,951.1,950.63,950.92,1900.0,948.3019,948.5413,948.0726,948.3618,1900.0
2024-04-04 14:10:00,950.94,950.94,949.56,949.56,2800.0,948.3817,948.3817,947.0054,947.0054,2800.0
2024-04-04 14:20:00,949.9,950.2,948.6,948.88,1858.0,947.3445,947.6437,946.048,946.3273,1858.0
2024-04-04 14:30:00,948.84,949.23,946.77,948.07,9416.0,946.2874,946.6763,944.2229,945.5194,9416.0
2024-04-04 14:40:00,947.74,947.74,945.04,945.18,4296.0,945.1903,945.1903,942.4976,942.6372,4296.0
2024-04-04 14:50:00,945.54,946.5,943.44,944.04,5902.0,942.9962,943.9537,940.9019,941.5003,5902.0
2024-04-04 15:00:00,944.32,944.57,942.96,942.96,1387.0,941.7795,942.0289,940.4232,940.4232,1387.0
2024-04-04 15:10:00,942.98,943.21,941.43,941.9,3480.0,940.4431,940.6725,938.8973,939.366,3480.0
2024-04-04 15:20:00,941.86,941.86,939.57,939.57,3178.0,939.3261,939.3261,937.0423,937.0423,3178.0
2024-04-04 15:30:00,939.8,940.08,936.11,936.11,14333.0,937.2717,937.5509,933.5916,933.5916,14333.0
2024-04-04 15:40:00,936.96,937.04,935.5,936.93,7715.0,934.4393,934.5191,932.9833,934.4094,7715.0
2024-04-04 15:50:00,937.34,937.92,935.36,936.54,10688.0,934.8183,935.3967,932.8436,934.0205,10688.0
2024-04-05 09:30:00,939.31,939.84,934.87,938.77,5866.0,936.783,937.3116,932.3549,936.2445,5866.0
2024-04-05 09:40:00,939.84,944.99,939.83,942.93,788.0,937.3116,942.4477,937.3016,940.3933,788.0
2024-04-05 09:50:00,942.62,943.11,939.21,940.59,4757.0,940.0841,940.5728,936.6833,938.0596,4757.0
2024-04-05 10:00:00,939.95,944.66,939.87,942.7,6390.0,937.4213,942.1186,937.3415,940.1639,6390.0
2024-04-05 10:10:00,943.34,943.76,940.5,940.5,1765.0,940.8022,941.221,937.9698,937.9698,1765.0
2024-04-05 10:20:00,939.69,940.25,937.61,938.55,2642.0,937.162,937.7205,935.0876,936.025,2642.0
2024-04-05 10:30:00,938.55,939.07,935.47,937.56,1801.0,936.025,936.5437,932.9533,935.0377,1801.0
2024-04-05 10:40:00,937.65,940.0,937.65,940.0,1795.0,935.1275,937.4711,935.1275,937.4711,1795.0
2024-04-05 10:50:00,941.63,943.19,941.54,943.19,700.0,939.0968,940.6526,939.007,940.6526,700.0
2024-04-05 11:00:00,943.15,943.15,941.94,943.07,1643.0,940.6127,940.6127,939.4059,940.5329,1643.0
2024-04-05 11:10:00,944.1,944.1,942.94,942.94,338.0,941.5601,941.5601,940.4032,940.4032,338.0
2024-04-05 11:20:00,943.29,943.92,942.96,943.63,1365.0,940.7523,941.3806,940.4232,941.0914,1365.0
2024-04-05 11:30:00,943.73,944.61,943.2,943.81,772.0,941.1911,942.0687,940.6625,941.2709,772.0
2024-04-05 11:40:00,943.13,946.56,943.13,946.27,3792.0,940.5927,944.0135,940.5927,943.7243,3792.0
2024-04-05 11:50:00,946.07,949.83,945.92,946.5,4224.0,943.5248,947.2747,943.3752,943.9537,4224.0
2024-04-05 12:00:00,947.29,947.55,946.14,946.23,7607.0,944.7415,945.0008,943.5946,943.6844,7607.0
2024-04-05 12:10:00,946.7,947.8,946.7,946.9,2711.0,944.1531,945.2502,944.1531,944.3526,2711.0
2024-04-05 12:20:00,946.61,946.97,946.07,946.07,1855.0,944.0634,944.4224,943.5248,943.5248,1855.0
2024-04-05 12:30:00,946.03,946.5,946.02,946.5,1400.0,943.4849,943.9537,943.475,943.9537,1400.0
2024-04-05 12:40:00,947.56,948.54,947.42,948.54,1077.0,945.0108,945.9882,944.8712,945.9882,1077.0
2024-04-05 12:50:00,947.99,948.43,947.35,948.43,1101.0,945.4397,945.8785,944.8014,945.8785,1101.0
2024-04-05 13:00:00,948.84,949.25,947.92,947.92,3717.0,946.2874,946.6963,945.3698,945.3698,3717.0
2024-04-05 13:10:00,947.51,947.51,947.2,947.36,861.0,944.9609,944.9609,944.6518,944.8113,861.0
2024-04-05 13:20:00,946.74,947.54,946.74,947.54,998.0,944.193,944.9909,944.193,944.9909,998.0
2024-04-05 13:30:00,947.56,947.94,947.55,947.94,300.0,945.0108,945.3898,945.0008,945.3898,300.0
2024-04-05 13:40:00,947.91,948.59,947.58,948.01,3654.0,945.3599,946.038,945.0308,945.4596,3654.0
2024-04-05 13:50:00,947.74,948.5,945.69,945.69,3205.0,945.1903,945.9483,943.1458,943.1458,3205.0
2024-04-05 14:00:00,945.6,946.34,944.2,946.34,2958.0,943.0561,943.7941,941.6598,943.7941,2958.0
2024-04-05 14:10:00,946.3,946.59,946.12,946.59,771.0,943.7542,944.0434,943.5747,944.0434,771.0
2024-04-05 14:20:00,946.88,947.35,945.63,946.1,900.0,944.3326,944.8014,943.086,943.5547,900.0
2024-04-05 14:30:00,946.14,946.25,945.46,946.25,800.0,943.5946,943.7043,942.9165,943.7043,800.0
2024-04-05 14:40:00,945.59,945.59,942.39,942.39,2842.0,943.0461,943.0461,939.8547,939.8547,2842.0
2024-04-05 14:50:00,942.37,942.77,941.78,942.21,1575.0,939.8348,940.2337,939.2464,939.6752,1575.0
2024-04-05 15:00:00,942.29,942.88,942.2,942.58,1315.0,939.755,940.3434,939.6652,940.0442,1315.0
2024-04-05 15:10:00,942.59,943.92,942.51,943.4,2937.0,940.0542,941.3806,939.9744,940.862,2937.0
2024-04-05 15:20:00,942.93,943.29,941.62,943.29,3494.0,940.3933,940.7523,939.0868,940.7523,3494.0
2024-04-05 15:30:00,943.69,944.06,942.99,944.01,3259.0,941.1512,941.5202,940.4531,941.4704,3259.0
2024-04-05 15:40:00,943.82,945.19,943.08,944.83,6389.0,941.2809,942.6472,940.5429,942.2882,6389.0
2024-04-05 15:50:00,945.45,945.78,941.81,941.81,16699.0,942.9065,943.2356,939.2763,939.2763,16699.0
2024-04-08 09:30:00,939.16,940.98,936.88,938.72,7122.0,936.6334,938.4485,934.3595,936.1946,7122.0
2024-04-08 09:40:00,938.73,940.43,938.72,940.34,979.0,936.2046,937.9,936.1946,937.8102,979.0
2024-04-08 09:50:00,940.56,941.26,939.92,939.92,3592.0,938.0296,938.7278,937.3914,937.3914,3592.0
2024-04-08 10:00:00,938.94,939.34,937.08,937.09,2077.0,936.414,936.8129,934.559,934.569,2077.0
2024-04-08 10:10:00,936.29,936.47,935.51,936.03,2904.0,933.7711,933.9506,932.9932,933.5118,2904.0
2024-04-08 10:20:00,936.0,937.96,936.0,937.96,1491.0,933.4819,935.4366,933.4819,935.4366,1491.0
2024-04-08 10:30:00,939.13,941.47,939.0,941.47,1121.0,936.6035,938.9372,936.4738,938.9372,1121.0
2024-04-08 10:40:00,940.43,941.13,939.64,940.0,1525.0,937.9,938.5981,937.1121,937.4711,1525.0
2024-04-08 10:50:00,940.21,940.36,939.0,939.48,3342.0,937.6806,937.8302,936.4738,936.9525,3342.0
2024-04-08 11:00:00,939.0,939.34,938.41,938.99,4400.0,936.4738,936.8129,935.8854,936.4639,4400.0
2024-04-08 11:10:00,938.96,939.21,936.97,938.36,12802.0,936.4339,936.6833,934.4493,935.8356,12802.0
2024-04-08 11:20:00,938.54,938.66,938.0,938.18,10273.0,936.0151,936.1348,935.4765,935.656,10273.0
2024-04-08 11:30:00,938.4,938.82,937.03,937.03,10177.0,935.8755,936.2943,934.5091,934.5091,10177.0
2024-04-08 11:40:00,937.0,937.57,935.81,935.81,1720.0,934.4792,935.0477,933.2924,933.2924,1720.0
2024-04-08 11:50:00,935.66,936.35,935.65,935.68,1733.0,933.1428,933.831,933.1329,933.1628,1733.0
2024-04-08 12:00:00,935.99,936.75,935.97,936.67,5100.0,933.4719,934.2299,933.452,934.1501,5100.0
2024-04-08 12:10:00,937.64,940.36,937.32,940.36,1465.0,935.1175,937.8302,934.7984,937.8302,1465.0
2024-04-08 12:20:00,940.97,940.97,939.41,939.41,2146.0,938.4385,938.4385,936.8827,936.8827,2146.0
2024-04-08 12:30:00,939.47,939.47,939.47,939.47,800.0,936.9426,936.9426,936.9426,936.9426,800.0
2024-04-08 12:40:00,939.46,939.46,938.23,938.58,1010.0,936.9326,936.9326,935.7059,936.055,1010.0
2024-04-08 12:50:00,938.85,940.97,938.85,940.97,1731.0,936.3242,938.4385,936.3242,938.4385,1731.0
2024-04-08 13:00:00,940.12,940.12,940.12,940.12,100.0,937.5908,937.5908,937.5908,937.5908,100.0
2024-04-08 13:10:00,939.67,940.0,939.67,940.0,2040.0,937.142,937.4711,937.142,937.4711,2040.0
2024-04-08 13:20:00,940.28,940.55,939.7,939.7,1299.0,937.7504,938.0197,937.172,937.172,1299.0
2024-04-08 13:30:00,939.7,940.0,939.7,939.94,900.0,937.172,937.4711,937.172,937.4113,900.0
2024-04-08 13:40:00,940.66,941.07,939.81,940.03,3432.0,938.1294,938.5383,937.2817,937.5011,3432.0
2024-04-08 13:50:00,940.45,940.62,940.45,940.62,992.0,937.9199,938.0895,937.9199,938.0895,992.0
2024-04-08 14:00:00,941.0,941.0,941.0,941.0,350.0,938.4685,938.4685,938.4685,938.4685,350.0
2024-04-08 14:10:00,940.56,940.63,940.24,940.63,589.0,938.0296,938.0995,937.7105,938.0995,589.0
2024-04-08 14:20:00,940.62,941.14,940.61,941.12,2600.0,938.0895,938.6081,938.0795,938.5881,2600.0
2024-04-08 14:30:00,941.11,941.38,939.74,939.99,6017.0,938.5782,938.8474,937.2118,937.4612,6017.0
2024-04-08 14:40:00,939.97,940.22,939.31,939.6,1740.0,937.4412,937.6906,936.783,937.0722,1740.0
2024-04-08 14:50:00,939.85,940.15,939.27,939.39,2357.0,937.3216,937.6207,936.7431,936.8628,2357.0
2024-04-08 15:00:00,939.56,940.46,939.56,940.35,2513.0,937.0323,937.9299,937.0323,937.8202,2513.0
2024-04-08 15:10:00,940.72,941.4,940.46,940.58,1744.0,938.1892,938.8674,937.9299,938.0496,1744.0
2024-04-08 15:20:00,941.17,942.0,940.61,941.34,2914.0,938.638,939.4658,938.0795,938.8075,2914.0
2024-04-08 15:30:00,941.58,942.99,941.57,942.24,5338.0,939.0469,940.4531,939.0369,939.7051,5338.0
2024-04-08 15:40:00,941.86,941.86,940.39,940.59,2109.0,939.3261,939.3261,937.8601,938.0596,2109.0
2024-04-08 15:50:00,940.36,941.24,938.33,938.48,10803.0,937.8302,938.7078,935.8056,935.9552,10803.0
2024-04-09 09:30:00,941.39,943.72,941.39,941.73,5674.0,938.8574,941.1811,938.8574,939.1965,5674.0
2024-04-09 09:40:00,943.4,945.09,941.63,943.46,1000.0,940.862,942.5475,939.0968,940.9218,1000.0
2024-04-09 09:50:00,944.2,944.2,941.74,941.74,2553.0,941.6598,941.6598,939.2065,939.2065,2553.0
2024-04-09 10:00:00,943.84,947.64,943.84,946.72,2913.0,941.3008,945.0906,941.3008,944.1731,2913.0
2024-04-09 10:10:00,946.98,949.2,946.98,949.16,946.0,944.4324,946.6464,944.4324,946.6065,946.0
2024-04-09 10:20:00,949.13,949.19,947.34,948.32,8191.0,946.5766,946.6364,944.7914,945.7688,8191.0
2024-04-09 10:30:00,948.45,948.45,945.12,946.19,2660.0,945.8984,945.8984,942.5774,943.6445,2660.0
2024-04-09 10:40:00,945.56,947.53,945.56,947.06,6234.0,943.0162,944.9809,943.0162,944.5122,6234.0
2024-04-09 10:50:00,946.08,947.13,945.99,946.08,1526.0,943.5348,944.582,943.445,943.5348,1526.0
2024-04-09 11:00:00,945.5,946.18,944.39,944.39,2272.0,942.9564,943.6345,941.8493,941.8493,2272.0
2024-04-09 11:10:00,944.46,945.82,943.46,945.22,1929.0,941.9192,943.2755,940.9218,942.6771,1929.0
2024-04-09 11:20:00,944.68,945.12,942.84,943.35,908.0,942.1386,942.5774,940.3035,940.8121,908.0
2024-04-09 11:30:00,943.87,944.16,942.74,942.74,3133.0,941.3307,941.62,940.2038,940.2038,3133.0
2024-04-09 11:40:00,943.95,943.95,942.94,942.94,525.0,941.4105,941.4105,940.4032,940.4032,525.0
2024-04-09 11:50:00,942.38,943.81,942.37,943.45,789.0,939.8447,941.2709,939.8348,940.9119,789.0
2024-04-09 12:00:00,943.19,943.28,943.19,943.28,300.0,940.6526,940.7423,940.6526,940.7423,300.0
2024-04-09 12:10:00,943.91,943.91,942.55,942.93,579.0,941.3706,941.3706,940.0143,940.3933,579.0
2024-04-09 12:20:00,943.53,943.53,941.9,941.99,1410.0,940.9917,940.9917,939.366,939.4558,1410.0
2024-04-09 12:30:00,942.79,943.97,942.79,943.13,1521.0,940.2536,941.4305,940.2536,940.5927,1521.0
2024-04-09 12:40:00,943.24,944.03,943.24,943.58,3289.0,940.7024,941.4903,940.7024,941.0415,3289.0
2024-04-09 12:50:00,943.62,943.62,941.11,941.33,1809.0,941.0814,941.0814,938.5782,938.7976,1809.0
2024-04-09 13:00:00,941.22,941.22,940.07,940.68,2702.0,938.6879,938.6879,937.541,938.1493,2702.0
2024-04-09 13:10:00,940.4,940.79,939.35,939.54,9527.0,937.8701,938.259,936.8229,937.0124,9527.0
2024-04-09 13:20:00,940.49,940.49,938.34,938.88,3029.0,937.9598,937.9598,935.8156,936.3542,3029.0
2024-04-09 13:30:00,939.42,940.41,939.16,940.1,7244.0,936.8927,937.88,936.6334,937.5709,7244.0
2024-04-09 13:40:00,940.1,940.33,938.72,939.27,1134.0,937.5709,937.8003,936.1946,936.7431,1134.0
2024-04-09 13:50:00,938.3,938.5,938.0,938.5,321.0,935.7757,935.9752,935.4765,935.9752,321.0
2024-04-09 14:00:00,938.25,940.76,938.25,940.75,2905.0,935.7259,938.2291,935.7259,938.2191,2905.0
2024-04-09 14:10:00,940.49,940.49,939.63,939.98,1200.0,937.9598,937.9598,937.1021,937.4512,1200.0
2024-04-09 14:20:00,940.59,940.59,940.27,940.27,218.0,938.0596,938.0596,937.7404,937.7404,218.0
2024-04-09 14:30:00,940.12,940.18,938.93,938.93,1071.0,937.5908,937.6507,936.404,936.404,1071.0
2024-04-09 14:40:00,940.06,940.06,939.13,939.13,700.0,937.531,937.531,936.6035,936.6035,700.0
2024-04-09 14:50:00,939.5,941.3,939.05,940.88,4260.0,936.9725,938.7677,936.5237,938.3488,4260.0
2024-04-09 15:00:00,940.88,941.05,938.88,941.05,3168.0,938.3488,938.5183,936.3542,938.5183,3168.0
2024-04-09 15:10:00,939.65,940.69,939.17,940.17,1956.0,937.1221,938.1593,936.6434,937.6407,1956.0
2024-04-09 15:20:00,940.51,941.7,939.63,940.61,6183.0,937.9798,939.1666,937.1021,938.0795,6183.0
2024-04-09 15:30:00,940.94,942.33,940.44,941.34,6011.0,938.4086,939.7949,937.91,938.8075,6011.0
2024-04-09 15:40:00,940.41,942.25,940.41,941.42,1738.0,937.88,939.7151,937.88,938.8873,1738.0
2024-04-09 15:50:00,941.56,944.27,940.68,944.12,9489.0,939.027,941.7297,938.1493,941.5801,9489.0
2024-04-10 09:30:00,935.02,935.02,925.0,925.48,8383.0,932.5045,932.5045,922.5115,922.9902,8383.0
2024-04-10 09:40:00,924.4,930.7,923.44,930.18,6155.0,921.9131,928.1962,920.9557,927.6776,6155.0
2024-04-10 09:50:00,930.0,932.87,929.46,930.09,2213.0,927.4981,930.3603,926.9595,927.5878,2213.0
2024-04-10 10:00:00,931.32,932.93,929.99,932.4,2432.0,928.8145,930.4202,927.4881,929.8916,2432.0
2024-04-10 10:10:00,932.71,933.05,931.56,931.81,1377.0,930.2008,930.5398,929.0539,929.3032,1377.0
2024-04-10 10:20:00,929.68,930.37,928.52,928.52,1708.0,927.1789,927.8671,926.022,926.022,1708.0
2024-04-10 10:30:00,927.41,932.3,927.41,932.27,4673.0,924.915,929.7919,924.915,929.7619,4673.0
2024-04-10 10:40:00,932.16,932.26,928.29,929.0,5250.0,929.6522,929.752,925.7927,926.5007,5250.0
2024-04-10 10:50:00,929.01,929.32,928.2,928.97,5119.0,926.5107,926.8199,925.7029,926.4708,5119.0
2024-04-10 11:00:00,928.67,929.74,928.23,928.7,8419.0,926.1716,927.2388,925.7328,926.2015,8419.0
2024-04-10 11:10:00,928.7,929.28,927.0,927.87,5542.0,926.2015,926.78,924.5061,925.3738,5542.0
2024-04-10 11:20:00,929.0,929.59,925.51,925.51,6046.0,926.5007,927.0892,923.0201,923.0201,6046.0
2024-04-10 11:30:00,926.11,929.55,926.07,927.87,2047.0,923.6185,927.0493,923.5786,925.3738,2047.0
2024-04-10 11:40:00,927.9,928.81,927.76,928.52,1065.0,925.4037,926.3113,925.2641,926.022,1065.0
2024-04-10 11:50:00,928.58,929.25,928.5,928.53,1458.0,926.0819,926.7501,926.0021,926.032,1458.0
2024-04-10 12:00:00,928.74,930.38,928.74,929.79,900.0,926.2414,927.877,926.2414,927.2886,900.0
2024-04-10 12:10:00,929.52,929.52,927.66,928.41,961.0,927.0193,927.0193,925.1643,925.9123,961.0
2024-04-10 12:20:00,928.64,928.64,928.46,928.47,1365.0,926.1417,926.1417,925.9622,925.9722,1365.0
2024-04-10 12:30:00,928.01,929.54,928.01,929.3,1009.0,925.5134,927.0393,925.5134,926.7999,1009.0
2024-04-10 12:40:00,930.35,930.74,930.05,930.05,500.0,927.8471,928.2361,927.5479,927.5479,500.0
2024-04-10 12:50:00,930.88,930.88,930.53,930.61,307.0,928.3757,928.3757,928.0266,928.1064,307.0
2024-04-10 13:00:00,931.51,932.37,929.01,929.01,1371.0,929.004,929.8617,926.5107,926.5107,1371.0
2024-04-10 13:10:00,928.97,931.74,928.97,931.74,1670.0,926.4708,929.2334,926.4708,929.2334,1670.0
2024-04-10 13:20:00,931.25,933.91,931.25,931.7,1989.0,928.7447,931.3975,928.7447,929.1935,1989.0
2024-04-10 13:30:00,931.08,931.08,930.45,931.0,500.0,928.5751,928.5751,927.9468,928.4954,500.0
2024-04-10 13:40:00,931.57,932.18,931.07,932.18,1050.0,929.0638,929.6722,928.5652,929.6722,1050.0
2024-04-10 13:50:00,931.9,933.32,931.65,931.78,2754.0,929.3929,930.8091,929.1436,929.2733,2754.0
2024-04-10 14:00:00,931.9,933.58,931.12,933.56,3463.0,929.3929,931.0684,928.615,931.0485,3463.0
2024-04-10 14:10:00,933.02,933.41,932.77,932.77,718.0,930.5099,930.8989,930.2606,930.2606,718.0
2024-04-10 14:20:00,932.86,933.02,931.14,932.11,1707.0,930.3504,930.5099,928.635,929.6024,1707.0
2024-04-10 14:30:00,931.38,932.66,931.16,932.6,2207.0,928.8743,930.1509,928.6549,930.0911,2207.0
2024-04-10 14:40:00,932.44,933.58,932.19,933.2,2490.0,929.9315,931.0684,929.6822,930.6894,2490.0
2024-04-10 14:50:00,933.42,933.43,931.71,931.72,2826.0,930.9089,930.9188,929.2035,929.2134,2826.0
2024-04-10 15:00:00,932.08,933.35,932.08,933.35,2074.0,929.5725,930.839,929.5725,930.839,2074.0
2024-04-10 15:10:00,933.5,936.61,933.49,936.61,4954.0,930.9886,934.0903,930.9787,934.0903,4954.0
2024-04-10 15:20:00,936.42,937.02,935.62,935.62,5351.0,933.9008,934.4992,933.1029,933.1029,5351.0
2024-04-10 15:30:00,935.68,936.2,934.7,934.7,1548.0,933.1628,933.6814,932.1854,932.1854,1548.0
2024-04-10 15:40:00,934.71,936.59,934.71,936.22,1939.0,932.1954,934.0703,932.1954,933.7013,1939.0
2024-04-10 15:50:00,936.46,937.87,935.49,935.68,6378.0,933.9407,935.3469,932.9733,933.1628,6378.0
2024-04-11 09:30:00,928.58,930.64,920.0,920.0,17397.0,926.0819,928.1363,917.525,917.525,17397.0
2024-04-11 09:40:00,917.11,919.83,909.8,910.31,11748.0,914.6427,917.3554,907.3524,907.861,11748.0
2024-04-11 09:50:00,911.41,913.64,910.22,910.44,4679.0,908.9581,911.1821,907.7713,907.9907,4679.0
2024-04-11 10:00:00,911.53,914.14,910.87,912.13,3264.0,909.0777,911.6807,908.4195,909.6761,3264.0
2024-04-11 10:10:00,912.81,914.07,909.97,910.92,7678.0,910.3543,911.6109,907.5219,908.4694,7678.0
2024-04-11 10:20:00,911.27,912.53,909.5,909.5,6867.0,908.8184,910.0751,907.0532,907.0532,6867.0
2024-04-11 10:30:00,908.65,914.36,908.64,914.12,5489.0,906.2055,911.9001,906.1955,911.6608,5489.0
2024-04-11 10:40:00,914.99,916.62,912.65,916.1,8901.0,912.5284,914.154,910.1947,913.6354,8901.0
2024-04-11 10:50:00,916.1,916.15,913.46,913.46,2723.0,913.6354,913.6853,911.0025,911.0025,2723.0
2024-04-11 11:00:00,911.63,912.87,911.1,912.86,4720.0,909.1775,910.4141,908.6489,910.4042,4720.0
2024-04-11 11:10:00,912.89,913.65,912.17,912.91,2426.0,910.4341,911.192,909.716,910.454,2426.0
2024-04-11 11:20:00,912.95,912.99,911.29,911.8,5035.0,910.4939,910.5338,908.8384,909.347,5035.0
2024-04-11 11:30:00,911.56,911.72,908.83,908.83,6811.0,909.1077,909.2672,906.385,906.385,6811.0
2024-04-11 11:40:00,908.85,909.16,907.33,909.03,5092.0,906.405,906.7141,904.889,906.5845,5092.0
2024-04-11 11:50:00,908.04,909.99,907.41,908.74,3948.0,905.5971,907.5419,904.9688,906.2952,3948.0
2024-04-11 12:00:00,908.89,912.01,908.83,911.51,4306.0,906.4448,909.5564,906.385,909.0578,4306.0
2024-04-11 12:10:00,912.0,913.96,911.15,913.78,2872.0,909.5465,911.5012,908.6988,911.3217,2872.0
2024-04-11 12:20:00,913.8,917.65,913.79,915.84,12133.0,911.3416,915.1813,911.3317,913.3761,12133.0
2024-04-11 12:30:00,915.06,917.05,915.06,915.85,4600.0,912.5982,914.5829,912.5982,913.3861,4600.0
2024-04-11 12:40:00,915.39,915.39,914.37,914.72,2978.0,912.9274,912.9274,911.9101,912.2592,2978.0
2024-04-11 12:50:00,914.89,915.72,914.2,914.61,4435.0,912.4287,913.2565,911.7406,912.1495,4435.0
2024-04-11 13:00:00,914.7,917.0,913.99,916.7,4045.0,912.2392,914.533,911.5311,914.2338,4045.0
2024-04-11 13:10:00,916.54,919.0,916.54,918.77,11229.0,914.0743,916.5276,914.0743,916.2983,11229.0
2024-04-11 13:20:00,918.72,921.34,918.71,919.32,10847.0,916.2484,918.8613,916.2384,916.8468,10847.0
2024-04-11 13:30:00,919.39,919.87,919.38,919.39,2661.0,916.9166,917.3953,916.9066,916.9166,2661.0
2024-04-11 13:40:00,919.48,920.01,919.09,919.13,7411.0,917.0064,917.5349,916.6174,916.6573,7411.0
2024-04-11 13:50:00,919.26,919.71,919.26,919.71,943.0,916.7869,917.2357,916.7869,917.2357,943.0
2024-04-11 14:00:00,919.71,924.1,919.55,924.1,5505.0,917.2357,921.6139,917.0762,921.6139,5505.0
2024-04-11 14:10:00,924.1,924.72,923.45,924.7,4182.0,921.6139,922.2323,920.9657,922.2123,4182.0
2024-04-11 14:20:00,925.83,925.98,924.35,924.43,5072.0,923.3393,923.4889,921.8633,921.943,5072.0
2024-04-11 14:30:00,924.42,925.46,923.3,925.36,3366.0,921.9331,922.9703,920.8161,922.8705,3366.0
2024-04-11 14:40:00,925.4,926.72,925.2,925.39,6897.0,922.9104,924.2269,922.711,922.9005,6897.0
2024-04-11 14:50:00,925.66,926.49,924.74,925.15,1821.0,923.1697,923.9975,922.2522,922.6611,1821.0
2024-04-11 15:00:00,925.42,926.97,925.41,926.52,1828.0,922.9304,924.4762,922.9204,924.0274,1828.0
2024-04-11 15:10:00,927.0,928.15,926.67,927.1,4462.0,924.5061,925.653,924.177,924.6059,4462.0
2024-04-11 15:20:00,927.98,928.42,927.87,927.87,2492.0,925.4835,925.9223,925.3738,925.3738,2492.0
2024-04-11 15:30:00,928.21,928.22,925.85,926.41,5163.0,925.7129,925.7228,923.3592,923.9177,5163.0
2024-04-11 15:40:00,926.15,926.98,920.12,920.45,9407.0,923.6584,924.4862,917.6446,917.9737,9407.0
2024-04-11 15:50:00,920.38,920.64,918.73,919.87,14188.0,917.9039,918.1632,916.2584,917.3953,14188.0
2024-04-12 09:30:00,911.55,912.22,905.21,908.62,13230.0,909.0977,909.7659,902.7747,906.1756,13230.0
2024-04-12 09:40:00,907.57,907.57,901.75,904.99,8420.0,905.1284,905.1284,899.3241,902.5553,8420.0
2024-04-12 09:50:00,907.17,909.45,906.47,908.09,4237.0,904.7295,907.0033,904.0314,905.647,4237.0
2024-04-12 10:00:00,906.83,907.07,904.84,905.45,3678.0,904.3904,904.6297,902.4057,903.0141,3678.0
2024-04-12 10:10:00,906.25,907.36,903.51,906.0,12122.0,903.8119,904.919,901.0793,903.5626,12122.0
2024-04-12 10:20:00,905.59,906.06,904.63,905.14,4613.0,903.1537,903.6225,902.1963,902.7049,4613.0
2024-04-12 10:30:00,905.17,905.42,901.63,902.3,3300.0,902.7349,902.9842,899.2044,899.8726,3300.0
2024-04-12 10:40:00,902.43,903.51,902.18,902.44,3539.0,900.0022,901.0793,899.7529,900.0122,3539.0
2024-04-12 10:50:00,902.39,902.46,900.55,900.55,2037.0,899.9623,900.0321,898.1273,898.1273,2037.0
2024-04-12 11:00:00,900.61,902.69,900.61,901.27,7758.0,898.1871,900.2615,898.1871,898.8453,7758.0
2024-04-12 11:10:00,900.61,903.69,900.16,902.48,8563.0,898.1871,901.2588,897.7383,900.0521,8563.0
2024-04-12 11:20:00,902.65,904.94,902.64,904.74,3913.0,900.2216,902.5055,900.2117,902.306,3913.0
2024-04-12 11:30:00,905.88,906.94,904.44,904.61,3430.0,903.4429,904.5001,902.0068,902.1764,3430.0
2024-04-12 11:40:00,903.91,904.71,902.08,903.18,4108.0,901.4782,902.2761,899.6532,900.7502,4108.0
2024-04-12 11:50:00,903.57,904.2,902.78,903.2,1517.0,901.1392,901.7675,900.3513,900.7702,1517.0
2024-04-12 12:00:00,903.75,903.76,902.33,902.33,724.0,901.3187,901.3286,899.9025,899.9025,724.0
2024-04-12 12:10:00,902.44,902.87,900.11,900.13,3617.0,900.0122,900.441,897.6885,897.7084,3617.0
2024-04-12 12:20:00,900.43,901.58,900.42,901.02,2372.0,898.0076,899.1545,897.9976,898.596,2372.0
2024-04-12 12:30:00,900.45,902.09,899.1,900.56,3400.0,898.0275,899.6631,896.6812,898.1373,3400.0
2024-04-12 12:40:00,900.11,900.5,899.34,899.86,1778.0,897.6885,898.0774,896.9205,897.4391,1778.0
2024-04-12 12:50:00,900.13,900.72,898.26,899.26,2850.0,897.7084,898.2968,895.8434,896.8408,2850.0
2024-04-12 13:00:00,899.99,900.24,899.07,899.3,2512.0,897.5688,897.8181,896.6513,896.8806,2512.0
2024-04-12 13:10:00,900.23,900.8,899.22,899.93,3002.0,897.8081,898.3766,896.8009,897.5089,3002.0
2024-04-12 13:20:00,899.86,900.7,899.54,900.58,1810.0,897.4391,898.2769,897.12,898.1572,1810.0
2024-04-12 13:30:00,900.57,901.4,900.57,900.85,1500.0,898.1472,898.975,898.1472,898.4265,1500.0
2024-04-12 13:40:00,902.0,904.01,901.24,903.64,4226.0,899.5734,901.578,898.8154,901.209,4226.0
2024-04-12 13:50:00,903.9,904.37,903.89,904.32,900.0,901.4683,901.937,901.4583,901.8871,900.0
2024-04-12 14:00:00,903.24,904.3,902.43,903.94,1800.0,900.81,901.8672,900.0022,901.5082,1800.0
2024-04-12 14:10:00,903.32,903.56,902.61,903.08,1200.0,900.8898,901.1292,900.1817,900.6505,1200.0
2024-04-12 14:20:00,903.26,903.26,903.06,903.22,2122.0,900.83,900.83,900.6305,900.7901,2122.0
2024-04-12 14:30:00,902.88,903.65,901.21,901.21,4924.0,900.451,901.2189,898.7855,898.7855,4924.0
2024-04-12 14:40:00,901.15,902.06,900.4,902.02,6258.0,898.7257,899.6332,897.9777,899.5933,6258.0
2024-04-12 14:50:00,902.27,902.59,901.06,901.06,1807.0,899.8427,900.1618,898.6359,898.6359,1807.0
2024-04-12 15:00:00,900.93,901.19,899.97,900.07,7190.0,898.5063,898.7656,897.5488,897.6486,7190.0
2024-04-12 15:10:00,901.15,901.22,900.0,900.0,4250.0,898.7257,898.7955,897.5788,897.5788,4250.0
2024-04-12 15:20:00,899.78,899.83,898.47,899.0,8427.0,897.3594,897.4092,896.0529,896.5814,8427.0
2024-04-12 15:30:00,898.75,899.94,898.56,899.44,4625.0,896.3321,897.5189,896.1426,897.0203,4625.0
2024-04-12 15:40:00,899.76,902.64,899.39,902.25,5332.0,897.3394,900.2117,896.9704,899.8227,5332.0
2024-04-12 15:50:00,903.06,904.78,901.5,904.69,21727.0,900.6305,902.3459,899.0747,902.2561,21727.0
2024-04-15 09:30:00,915.37,917.74,913.43,915.19,7465.0,912.9074,915.271,910.9726,912.7279,7465.0
2024-04-15 09:40:00,916.86,921.12,916.86,917.94,3734.0,914.3934,918.6419,914.3934,915.4705,3734.0
2024-04-15 09:50:00,917.92,917.92,912.62,915.37,6912.0,915.4505,915.4505,910.1648,912.9074,6912.0
2024-04-15 10:00:00,915.84,916.55,912.36,913.45,5063.0,913.3761,914.0842,909.9055,910.9926,5063.0
2024-04-15 10:10:00,912.0,912.01,908.82,908.92,9454.0,909.5465,909.5564,906.375,906.4748,9454.0
2024-04-15 10:20:00,909.83,909.83,907.39,908.29,700.0,907.3823,907.3823,904.9489,905.8465,700.0
2024-04-15 10:30:00,907.82,907.82,905.33,906.05,1900.0,905.3777,905.3777,902.8944,903.6125,1900.0
2024-04-15 10:40:00,905.59,908.41,905.34,908.41,3267.0,903.1537,905.9661,902.9044,905.9661,3267.0
2024-04-15 10:50:00,907.44,907.44,906.32,907.11,1000.0,904.9987,904.9987,903.8818,904.6696,1000.0
2024-04-15 11:00:00,906.73,908.07,906.34,907.14,1730.0,904.2907,905.627,903.9017,904.6996,1730.0
2024-04-15 11:10:00,906.76,908.15,906.76,907.75,1147.0,904.3206,905.7068,904.3206,905.3079,1147.0
2024-04-15 11:20:00,907.66,908.36,906.99,908.36,1100.0,905.2182,905.9163,904.55,905.9163,1100.0
2024-04-15 11:30:00,907.5,908.44,907.43,908.4,1081.0,905.0586,905.9961,904.9888,905.9562,1081.0
2024-04-15 11:40:00,908.63,908.63,906.01,906.01,1596.0,906.1855,906.1855,903.5726,903.5726,1596.0
2024-04-15 11:50:00,906.21,907.65,906.21,907.44,3965.0,903.7721,905.2082,903.7721,904.9987,3965.0
2024-04-15 12:00:00,906.3,909.88,905.87,906.5,4075.0,903.8618,907.4322,903.433,904.0613,4075.0
2024-04-15 12:10:00,906.1,906.4,905.58,905.96,2116.0,903.6623,903.9615,903.1437,903.5227,2116.0
2024-04-15 12:20:00,906.61,906.68,904.97,904.97,2954.0,904.171,904.2408,902.5354,902.5354,2954.0
2024-04-15 12:30:00,904.79,904.96,903.85,903.86,1790.0,902.3559,902.5254,901.4184,901.4284,1790.0
2024-04-15 12:40:00,903.43,904.0,901.61,901.61,1638.0,900.9995,901.568,899.1844,899.1844,1638.0
2024-04-15 12:50:00,901.53,903.82,901.47,902.78,2944.0,899.1046,901.3885,899.0448,900.3513,2944.0
2024-04-15 13:00:00,903.22,903.31,902.21,902.51,1997.0,900.7901,900.8799,899.7828,900.082,1997.0
2024-04-15 13:10:00,902.27,902.27,900.67,900.68,2954.0,899.8427,899.8427,898.247,898.2569,2954.0
2024-04-15 13:20:00,901.21,901.21,899.63,899.63,3983.0,898.7855,898.7855,897.2098,897.2098,3983.0
2024-04-15 13:30:00,899.52,899.52,897.4,898.51,1734.0,897.1001,897.1001,894.9858,896.0928,1734.0
2024-04-15 13:40:00,897.93,898.53,897.21,897.49,4024.0,895.5143,896.1127,894.7963,895.0755,4024.0
2024-04-15 13:50:00,897.84,899.14,897.37,899.13,3015.0,895.4246,896.7211,894.9558,896.7111,3015.0
2024-04-15 14:00:00,898.66,898.66,897.11,897.12,1500.0,896.2424,896.2424,894.6965,894.7065,1500.0
2024-04-15 14:10:00,898.29,898.61,898.16,898.16,1300.0,895.8734,896.1925,895.7437,895.7437,1300.0
2024-04-15 14:20:00,898.0,899.23,897.93,899.23,1200.0,895.5841,896.8108,895.5143,896.8108,1200.0
2024-04-15 14:30:00,898.83,899.8,898.65,898.65,1950.0,896.4119,897.3793,896.2324,896.2324,1950.0
2024-04-15 14:40:00,898.13,898.13,898.01,898.02,600.0,895.7138,895.7138,895.5941,895.6041,600.0
2024-04-15 14:50:00,897.57,897.57,896.54,897.36,3097.0,895.1553,895.1553,894.1281,894.9459,3097.0
2024-04-15 15:00:00,896.92,897.34,896.16,896.35,4879.0,894.507,894.9259,893.7491,893.9386,4879.0
2024-04-15 15:10:00,896.33,897.03,895.09,895.09,4872.0,893.9186,894.6167,892.682,892.682,4872.0
2024-04-15 15:20:00,895.27,897.5,895.27,896.39,4531.0,892.8615,895.0855,892.8615,893.9785,4531.0
2024-04-15 15:30:00,896.43,897.65,896.43,896.84,2239.0,894.0184,895.2351,894.0184,894.4273,2239.0
2024-04-15 15:40:00,896.73,898.81,895.24,898.81,5471.0,894.3176,896.392,892.8316,896.392,5471.0
2024-04-15 15:50:00,898.33,900.47,896.43,898.09,29131.0,895.9133,898.0475,894.0184,895.6739,29131.0
2024-04-16 09:30:00,897.22,901.07,896.71,898.48,14356.0,894.8062,898.6459,894.2976,896.0628,14356.0
2024-04-16 09:40:00,897.09,897.32,890.43,895.43,17352.0,894.6766,894.906,888.0345,893.0211,17352.0
2024-04-16 09:50:00,895.44,896.05,892.26,894.45,8526.0,893.031,893.6394,889.8596,892.0437,8526.0
2024-04-16 10:00:00,895.26,895.7,894.18,895.53,3141.0,892.8515,893.2903,891.7744,893.1208,3141.0
2024-04-16 10:10:00,895.9,899.0,895.49,895.49,10659.0,893.4898,896.5814,893.0809,893.0809,10659.0
2024-04-16 10:20:00,895.8,896.03,893.28,894.94,6494.0,893.3901,893.6194,890.8768,892.5324,6494.0
2024-04-16 10:30:00,894.49,895.99,893.8,895.99,4873.0,892.0836,893.5795,891.3954,893.5795,4873.0
2024-04-16 10:40:00,896.07,897.76,895.66,897.08,2831.0,893.6593,895.3448,893.2504,894.6666,2831.0
2024-04-16 10:50:00,896.43,897.53,895.01,897.53,4663.0,894.0184,895.1154,892.6022,895.1154,4663.0
2024-04-16 11:00:00,896.85,898.18,896.17,897.11,2400.0,894.4372,895.7637,893.7591,894.6965,2400.0
2024-04-16 11:10:00,896.34,897.32,893.68,894.25,8777.0,893.9286,894.906,891.2758,891.8442,8777.0
2024-04-16 11:20:00,894.47,895.15,893.06,893.13,5100.0,892.0636,892.7418,890.6574,890.7272,5100.0
2024-04-16 11:30:00,893.97,895.83,893.74,895.34,1000.0,891.565,893.42,891.3356,892.9313,1000.0
2024-04-16 11:40:00,895.49,895.65,893.64,894.56,2427.0,893.0809,893.2405,891.2359,892.1534,2427.0
2024-04-16 11:50:00,894.75,895.56,894.3,895.05,1839.0,892.3429,893.1507,891.8941,892.6421,1839.0
2024-04-16 12:00:00,894.42,894.42,892.03,892.03,2554.0,892.0138,892.0138,889.6302,889.6302,2554.0
2024-04-16 12:10:00,892.62,893.85,891.33,893.3,9440.0,890.2186,891.4453,888.9321,890.8968,9440.0
2024-04-16 12:20:00,894.54,894.82,894.14,894.14,3100.0,892.1334,892.4127,891.7345,891.7345,3100.0
2024-04-16 12:30:00,894.84,895.63,894.71,894.92,1126.0,892.4326,893.2205,892.303,892.5124,1126.0
2024-04-16 12:40:00,894.88,895.15,894.12,894.87,5109.0,892.4725,892.7418,891.7146,892.4626,5109.0
2024-04-16 12:50:00,894.52,894.52,894.05,894.13,2900.0,892.1135,892.1135,891.6448,891.7246,2900.0
2024-04-16 13:00:00,894.18,894.54,893.77,894.23,1091.0,891.7744,892.1334,891.3655,891.8243,1091.0
2024-04-16 13:10:00,893.68,893.68,892.61,893.26,1741.0,891.2758,891.2758,890.2086,890.8569,1741.0
2024-04-16 13:20:00,894.0,894.95,893.03,894.57,5118.0,891.5949,892.5423,890.6275,892.1634,5118.0
2024-04-16 13:30:00,894.24,894.88,892.37,893.62,10983.0,891.8343,892.4725,889.9693,891.2159,10983.0
2024-04-16 13:40:00,894.08,894.59,892.13,893.0,5396.0,891.6747,892.1833,889.7299,890.5976,5396.0
2024-04-16 13:50:00,893.5,894.13,892.77,893.52,3532.0,891.0962,891.7246,890.3682,891.1162,3532.0
2024-04-16 14:00:00,893.51,896.01,893.5,896.01,2872.0,891.1062,893.5995,891.0962,893.5995,2872.0
2024-04-16 14:10:00,897.21,897.21,894.91,895.07,2830.0,894.7963,894.7963,892.5025,892.662,2830.0
2024-04-16 14:20:00,894.87,895.2,892.91,895.0,5250.0,892.4626,892.7917,890.5078,892.5922,5250.0
2024-04-16 14:30:00,895.2,896.0,894.12,895.54,2830.0,892.7917,893.5895,891.7146,893.1308,2830.0
2024-04-16 14:40:00,895.61,896.33,895.55,896.23,4948.0,893.2006,893.9186,893.1407,893.8189,4948.0
2024-04-16 14:50:00,896.31,897.24,896.05,896.51,2200.0,893.8987,894.8262,893.6394,894.0981,2200.0
2024-04-16 15:00:00,897.03,897.03,894.48,894.98,5260.0,894.6167,894.6167,892.0736,892.5723,5260.0
2024-04-16 15:10:00,894.82,896.22,894.4,895.69,5376.0,892.4127,893.8089,891.9938,893.2804,5376.0
2024-04-16 15:20:00,896.16,896.48,894.99,895.2,2400.0,893.7491,894.0682,892.5822,892.7917,2400.0
2024-04-16 15:30:00,895.72,895.8,893.32,894.72,1661.0,893.3103,893.3901,890.9167,892.313,1661.0
2024-04-16 15:40:00,894.48,895.39,893.52,895.39,3550.0,892.0736,892.9812,891.1162,892.9812,3550.0
2024-04-16 15:50:00,895.0,895.41,892.67,894.16,15745.0,892.5922,893.0011,890.2685,891.7545,15745.0
2024-04-17 09:30:00,903.88,906.08,900.01,901.0,15252.0,901.4483,903.6424,897.5887,898.5761,15252.0
2024-04-17 09:40:00,902.64,905.49,899.9,905.49,4701.0,900.2117,903.054,897.479,903.054,4701.0
2024-04-17 09:50:00,905.92,909.34,904.72,905.02,7145.0,903.4828,906.8936,902.2861,902.5853,7145.0
2024-04-17 10:00:00,906.82,910.09,906.14,907.97,5945.0,904.3804,907.6416,903.7022,905.5273,5945.0
2024-04-17 10:10:00,908.77,910.48,908.1,910.07,3963.0,906.3252,908.0306,905.657,907.6217,3963.0
2024-04-17 10:20:00,911.0,911.64,910.75,911.45,4037.0,908.5492,909.1874,908.2998,908.998,4037.0
2024-04-17 10:30:00,910.64,911.51,909.61,909.61,1651.0,908.1901,909.0578,907.1629,907.1629,1651.0
2024-04-17 10:40:00,909.96,910.21,908.25,910.01,2500.0,907.512,907.7613,905.8066,907.5618,2500.0
2024-04-17 10:50:00,909.82,909.82,905.06,905.06,1721.0,907.3723,907.3723,902.6251,902.6251,1721.0
2024-04-17 11:00:00,906.55,907.11,906.43,906.56,1095.0,904.1111,904.6696,903.9915,904.1211,1095.0
2024-04-17 11:10:00,906.34,907.83,906.34,906.52,2443.0,903.9017,905.3877,903.9017,904.0812,2443.0
2024-04-17 11:20:00,907.26,907.28,905.42,905.6,2738.0,904.8192,904.8392,902.9842,903.1637,2738.0
2024-04-17 11:30:00,905.11,905.11,903.71,903.84,1458.0,902.675,902.675,901.2788,901.4084,1458.0
2024-04-17 11:40:00,905.65,907.02,903.49,907.02,3518.0,903.2136,904.5799,901.0594,904.5799,3518.0
2024-04-17 11:50:00,907.81,909.12,907.8,908.0,4829.0,905.3677,906.6742,905.3578,905.5572,4829.0
2024-04-17 12:00:00,906.94,906.94,905.36,905.36,830.0,904.5001,904.5001,902.9243,902.9243,830.0
2024-04-17 12:10:00,907.5,908.8,906.89,908.8,2201.0,905.0586,906.3551,904.4502,906.3551,2201.0
2024-04-17 12:20:00,908.52,909.02,907.4,908.17,2711.0,906.0758,906.5745,904.9589,905.7268,2711.0
2024-04-17 12:30:00,907.82,909.0,907.82,908.61,1387.0,905.3777,906.5545,905.3777,906.1656,1387.0
2024-04-17 12:40:00,908.99,908.99,907.42,908.12,2615.0,906.5446,906.5446,904.9788,905.6769,2615.0
2024-04-17 12:50:00,907.18,908.97,906.88,908.02,5100.0,904.7394,906.5246,904.4403,905.5772,5100.0
2024-04-17 13:00:00,908.95,908.95,908.03,908.03,1000.0,906.5047,906.5047,905.5872,905.5872,1000.0
2024-04-17 13:10:00,908.55,910.06,907.97,910.06,1700.0,906.1058,907.6117,905.5273,907.6117,1700.0
2024-04-17 13:20:00,909.37,909.37,908.46,908.46,700.0,906.9236,906.9236,906.016,906.016,700.0
2024-04-17 13:30:00,907.83,907.83,907.83,907.83,100.0,905.3877,905.3877,905.3877,905.3877,100.0
2024-04-17 13:40:00,906.8,907.86,906.5,907.8,1032.0,904.3605,905.4176,904.0613,905.3578,1032.0
2024-04-17 13:50:00,908.25,908.25,906.73,908.09,3000.0,905.8066,905.8066,904.2907,905.647,3000.0
2024-04-17 14:00:00,907.98,908.64,906.12,906.12,1798.0,905.5373,906.1955,903.6823,903.6823,1798.0
2024-04-17 14:10:00,905.43,906.2,905.43,906.2,603.0,902.9942,903.7621,902.9942,903.7621,603.0
2024-04-17 14:20:00,905.84,907.22,905.74,907.22,824.0,903.403,904.7793,903.3033,904.7793,824.0
2024-04-17 14:30:00,906.2,906.81,906.08,906.7,1194.0,903.7621,904.3704,903.6424,904.2607,1194.0
2024-04-17 14:40:00,907.7,909.58,907.7,909.07,1073.0,905.258,907.133,905.258,906.6244,1073.0
2024-04-17 14:50:00,908.14,908.42,905.79,907.27,4365.0,905.6969,905.9761,903.3532,904.8292,4365.0
2024-04-17 15:00:00,907.81,907.81,906.35,906.35,800.0,905.3677,905.3677,903.9117,903.9117,800.0
2024-04-17 15:10:00,906.38,908.0,906.15,908.0,2400.0,903.9416,905.5572,903.7122,905.5572,2400.0
2024-04-17 15:20:00,908.45,909.22,906.84,907.17,2204.0,906.006,906.774,904.4004,904.7295,2204.0
2024-04-17 15:30:00,907.48,908.7,906.71,906.71,6076.0,905.0386,906.2554,904.2707,904.2707,6076.0
2024-04-17 15:40:00,906.7,907.26,905.5,905.67,5863.0,904.2607,904.8192,903.064,903.2335,5863.0
2024-04-17 15:50:00,905.27,905.4,901.05,901.48,19157.0,902.8346,902.9642,898.6259,899.0548,19157.0
2024-04-18 09:30:00,901.26,908.81,900.7,900.7,7548.0,898.8354,906.3651,898.2769,898.2769,7548.0
2024-04-18 09:40:00,900.21,900.22,892.72,892.72,7386.0,897.7882,897.7982,890.3183,890.3183,7386.0
2024-04-18 09:50:00,894.29,898.44,894.29,898.32,2114.0,891.8841,896.023,891.8841,895.9033,2114.0
2024-04-18 10:00:00,897.03,898.55,894.0,894.59,6105.0,894.6167,896.1327,891.5949,892.1833,6105.0
2024-04-18 10:10:00,894.02,895.97,891.67,894.66,3834.0,891.6148,893.5596,889.2712,892.2531,3834.0
2024-04-18 10:20:00,894.35,897.86,894.35,895.89,4624.0,891.944,895.4445,891.944,893.4798,4624.0
2024-04-18 10:30:00,896.03,897.9,895.61,897.88,1636.0,893.6194,895.4844,893.2006,895.4645,1636.0
2024-04-18 10:40:00,897.83,898.54,896.91,897.53,2040.0,895.4146,896.1227,894.4971,895.1154,2040.0
2024-04-18 10:50:00,898.83,900.62,897.13,900.45,5042.0,896.4119,898.1971,894.7165,898.0275,5042.0
2024-04-18 11:00:00,900.22,900.95,898.93,898.93,5618.0,897.7982,898.5262,896.5116,896.5116,5618.0
2024-04-18 11:10:00,898.64,899.23,898.06,898.14,1382.0,896.2224,896.8108,895.644,895.7238,1382.0
2024-04-18 11:20:00,899.15,899.31,897.75,897.79,2914.0,896.731,896.8906,895.3348,895.3747,2914.0
2024-04-18 11:30:00,898.19,898.43,896.11,896.8,13875.0,895.7736,896.013,893.6992,894.3874,13875.0
2024-04-18 11:40:00,897.42,898.05,896.23,897.61,2320.0,895.0057,895.634,893.8189,895.1952,2320.0
2024-04-18 11:50:00,897.58,900.44,897.02,899.68,4881.0,895.1653,898.0176,894.6068,897.2596,4881.0
2024-04-18 12:00:00,900.99,900.99,899.0,899.59,5991.0,898.5661,898.5661,896.5814,897.1699,5991.0
2024-04-18 12:10:00,899.63,902.8,899.09,902.8,1500.0,897.2098,900.3712,896.6712,900.3712,1500.0
2024-04-18 12:20:00,902.67,902.67,900.46,900.54,2205.0,900.2416,900.2416,898.0375,898.1173,2205.0
2024-04-18 12:30:00,901.44,901.6,900.53,901.17,1400.0,899.0149,899.1745,898.1073,898.7456,1400.0
2024-04-18 12:40:00,900.0,900.0,898.25,898.83,900.0,897.5788,897.5788,895.8335,896.4119,900.0
2024-04-18 12:50:00,898.25,898.65,897.24,897.24,802.0,895.8335,896.2324,894.8262,894.8262,802.0
2024-04-18 13:00:00,897.71,898.1,897.71,898.08,300.0,895.2949,895.6839,895.2949,895.6639,300.0
2024-04-18 13:10:00,898.37,898.54,897.4,897.5,2923.0,895.9531,896.1227,894.9858,895.0855,2923.0
2024-04-18 13:20:00,897.66,898.5,897.12,898.5,1047.0,895.2451,896.0828,894.7065,896.0828,1047.0
2024-04-18 13:30:00,897.93,898.13,897.19,898.0,1313.0,895.5143,895.7138,894.7763,895.5841,1313.0
2024-04-18 13:40:00,898.17,898.17,897.02,897.77,974.0,895.7537,895.7537,894.6068,895.3548,974.0
2024-04-18 13:50:00,898.31,898.31,896.93,897.2,1700.0,895.8933,895.8933,894.517,894.7863,1700.0
2024-04-18 14:00:00,896.85,897.82,896.44,897.33,718.0,894.4372,895.4046,894.0283,894.9159,718.0
2024-04-18 14:10:00,897.66,899.58,897.62,898.65,4174.0,895.2451,897.1599,895.2052,896.2324,4174.0
2024-04-18 14:20:00,898.07,899.05,897.75,897.75,1300.0,895.654,896.6313,895.3348,895.3348,1300.0
2024-04-18 14:30:00,897.52,897.53,896.75,897.04,1060.0,895.1054,895.1154,894.3375,894.6267,1060.0
2024-04-18 14:40:00,897.99,898.7,896.25,897.06,8239.0,895.5742,896.2823,893.8388,894.6467,8239.0
2024-04-18 14:50:00,897.07,897.78,896.7,897.06,1050.0,894.6566,895.3647,894.2876,894.6467,1050.0
2024-04-18 15:00:00,897.31,898.03,896.95,897.62,2600.0,894.896,895.6141,894.537,895.2052,2600.0
2024-04-18 15:10:00,897.43,898.02,896.81,896.92,3622.0,895.0157,895.6041,894.3973,894.507,3622.0
2024-04-18 15:20:00,896.92,897.85,896.91,897.09,2400.0,894.507,895.4345,894.4971,894.6766,2400.0
2024-04-18 15:30:00,897.49,898.5,897.48,897.54,3193.0,895.0755,896.0828,895.0655,895.1254,3193.0
2024-04-18 15:40:00,897.37,897.72,894.93,896.0,4788.0,894.9558,895.3049,892.5224,893.5895,4788.0
2024-04-18 15:50:00,896.43,897.18,893.11,893.5,20448.0,894.0184,894.7663,890.7073,891.0962,20448.0
2024-04-19 09:30:00,912.25,920.73,903.29,906.62,48926.0,909.7958,918.253,900.8599,904.1809,48926.0
2024-04-19 09:40:00,905.67,910.77,903.43,903.81,10557.0,903.2335,908.3198,900.9995,901.3785,10557.0
2024-04-19 09:50:00,904.17,905.58,899.78,899.78,3274.0,901.7375,903.1437,897.3594,897.3594,3274.0
2024-04-19 10:00:00,899.78,903.3,899.77,903.19,2920.0,897.3594,900.8699,897.3494,900.7602,2920.0
2024-04-19 10:10:00,902.97,902.97,897.96,897.96,13360.0,900.5408,900.5408,895.5442,895.5442,13360.0
2024-04-19 10:20:00,897.65,898.85,896.8,898.5,4367.0,895.2351,896.4319,894.3874,896.0828,4367.0
2024-04-19 10:30:00,897.68,897.68,896.11,897.0,1920.0,895.265,895.265,893.6992,894.5868,1920.0
2024-04-19 10:40:00,897.69,898.23,894.92,895.01,4430.0,895.275,895.8135,892.5124,892.6022,4430.0
2024-04-19 10:50:00,894.44,895.26,893.3,895.26,1613.0,892.0337,892.8515,890.8968,892.8515,1613.0
2024-04-19 11:00:00,894.66,895.54,894.47,895.11,2887.0,892.2531,893.1308,892.0636,892.7019,2887.0
2024-04-19 11:10:00,894.3,894.72,893.82,894.14,1010.0,891.8941,892.313,891.4154,891.7345,1010.0
2024-04-19 11:20:00,893.47,893.47,891.67,891.69,1800.0,891.0663,891.0663,889.2712,889.2911,1800.0
2024-04-19 11:30:00,891.89,893.49,891.83,892.85,1805.0,889.4906,891.0863,889.4307,890.448,1805.0
2024-04-19 11:40:00,893.49,894.01,892.26,892.59,1585.0,891.0863,891.6049,889.8596,890.1887,1585.0
2024-04-19 11:50:00,891.65,892.49,891.61,891.67,650.0,889.2512,890.089,889.2113,889.2712,650.0
2024-04-19 12:00:00,892.35,893.13,891.92,891.92,1100.0,889.9493,890.7272,889.5205,889.5205,1100.0
2024-04-19 12:10:00,892.31,893.75,892.31,893.02,4686.0,889.9094,891.3456,889.9094,890.6175,4686.0
2024-04-19 12:20:00,892.08,892.21,892.08,892.2,321.0,889.6801,889.8097,889.6801,889.7997,321.0
2024-04-19 12:30:00,892.82,893.63,892.81,893.62,600.0,890.4181,891.2259,890.4081,891.2159,600.0
2024-04-19 12:40:00,893.54,893.86,893.54,893.86,509.0,891.1361,891.4553,891.1361,891.4553,509.0
2024-04-19 12:50:00,895.57,896.5,894.15,894.15,3431.0,893.1607,894.0882,891.7445,891.7445,3431.0
2024-04-19 13:00:00,894.08,894.96,893.68,894.33,1200.0,891.6747,892.5523,891.2758,891.924,1200.0
2024-04-19 13:10:00,893.84,895.46,893.84,895.1,700.0,891.4353,893.051,891.4353,892.6919,700.0
2024-04-19 13:20:00,894.31,894.77,893.86,893.91,1450.0,891.9041,892.3628,891.4553,891.5051,1450.0
2024-04-19 13:30:00,894.07,894.34,894.07,894.34,350.0,891.6647,891.934,891.6647,891.934,350.0
2024-04-19 13:40:00,893.94,894.23,893.63,893.73,1200.0,891.5351,891.8243,891.2259,891.3256,1200.0
2024-04-19 13:50:00,893.72,894.56,893.2,894.28,1391.0,891.3157,892.1534,890.7971,891.8741,1391.0
2024-04-19 14:00:00,893.66,893.66,891.46,892.72,2283.0,891.2558,891.2558,889.0617,890.3183,2283.0
2024-04-19 14:10:00,893.32,895.01,893.31,893.9,1239.0,890.9167,892.6022,890.9068,891.4952,1239.0
2024-04-19 14:20:00,894.55,895.04,893.32,893.8,2811.0,892.1434,892.6321,890.9167,891.3954,2811.0
2024-04-19 14:30:00,894.4,894.4,892.76,892.76,1581.0,891.9938,891.9938,890.3582,890.3582,1581.0
2024-04-19 14:40:00,893.33,893.84,892.9,893.84,1748.0,890.9267,891.4353,890.4979,891.4353,1748.0
2024-04-19 14:50:00,893.81,894.59,893.05,893.26,1900.0,891.4054,892.1833,890.6475,890.8569,1900.0
2024-04-19 15:00:00,893.18,894.11,891.95,893.88,2170.0,890.7771,891.7046,889.5504,891.4752,2170.0
2024-04-19 15:10:00,893.88,894.61,892.85,893.77,4390.0,891.4752,892.2033,890.448,891.3655,4390.0
2024-04-19 15:20:00,894.0,894.82,893.32,894.08,5264.0,891.5949,892.4127,890.9167,891.6747,5264.0
2024-04-19 15:30:00,895.15,895.15,892.61,894.03,5315.0,892.7418,892.7418,890.2086,891.6248,5315.0
2024-04-19 15:40:00,893.73,894.45,892.38,893.98,7085.0,891.3256,892.0437,889.9793,891.575,7085.0
2024-04-19 15:50:00,893.55,896.96,893.09,896.82,28247.0,891.1461,894.5469,890.6873,894.4073,28247.0
2024-04-22 09:30:00,904.54,904.54,899.95,900.95,5835.0,902.1065,902.1065,897.5289,898.5262,5835.0
2024-04-22 09:40:00,900.0,901.18,898.13,898.13,1400.0,897.5788,898.7556,895.7138,895.7138,1400.0
2024-04-22 09:50:00,898.8,899.38,897.45,899.38,1817.0,896.382,896.9604,895.0356,896.9604,1817.0
2024-04-22 10:00:00,902.49,903.4,900.76,902.77,2414.0,900.0621,900.9696,898.3367,900.3413,2414.0
2024-04-22 10:10:00,903.39,903.6,902.08,902.73,2162.0,900.9596,901.1691,899.6532,900.3014,2162.0
2024-04-22 10:20:00,902.4,905.02,902.4,904.39,3825.0,899.9723,902.5853,899.9723,901.9569,3825.0
2024-04-22 10:30:00,903.69,903.69,903.68,903.68,200.0,901.2588,901.2588,901.2489,901.2489,200.0
2024-04-22 10:40:00,905.33,905.33,904.05,904.9,800.0,902.8944,902.8944,901.6179,902.4656,800.0
2024-04-22 10:50:00,904.11,904.7,903.11,903.71,1203.0,901.6777,902.2661,900.6804,901.2788,1203.0
2024-04-22 11:00:00,903.43,905.0,903.43,903.81,11717.0,900.9995,902.5653,900.9995,901.3785,11717.0
2024-04-22 11:10:00,903.95,903.95,901.02,901.02,1767.0,901.5181,901.5181,898.596,898.596,1767.0
2024-04-22 11:20:00,902.0,902.0,900.82,901.0,571.0,899.5734,899.5734,898.3966,898.5761,571.0
2024-04-22 11:30:00,901.12,901.12,900.94,900.94,200.0,898.6957,898.6957,898.5162,898.5162,200.0
2024-04-22 11:40:00,901.55,901.81,900.77,901.72,3207.0,899.1246,899.3839,898.3467,899.2941,3207.0
2024-04-22 11:50:00,902.99,904.06,902.99,904.03,4443.0,900.5607,901.6278,900.5607,901.5979,4443.0
2024-04-22 12:00:00,904.8,905.2,903.27,903.27,3499.0,902.3658,902.7648,900.84,900.84,3499.0
2024-04-22 12:10:00,903.56,904.38,903.56,903.77,768.0,901.1292,901.947,901.1292,901.3386,768.0
2024-04-22 12:20:00,903.9,903.91,902.37,902.37,1556.0,901.4683,901.4782,899.9424,899.9424,1556.0
2024-04-22 12:30:00,902.68,903.03,902.67,903.03,400.0,900.2515,900.6006,900.2416,900.6006,400.0
2024-04-22 12:40:00,904.16,904.34,903.38,903.72,4214.0,901.7276,901.9071,900.9497,901.2888,4214.0
2024-04-22 12:50:00,904.27,904.58,904.27,904.51,1075.0,901.8373,902.1464,901.8373,902.0766,1075.0
2024-04-22 13:00:00,905.43,905.43,904.48,904.48,1437.0,902.9942,902.9942,902.0467,902.0467,1437.0
2024-04-22 13:10:00,904.42,905.9,904.42,905.5,2939.0,901.9869,903.4629,901.9869,903.064,2939.0
2024-04-22 13:20:00,905.46,906.68,904.61,906.68,5505.0,903.0241,904.2408,902.1764,904.2408,5505.0
2024-04-22 13:30:00,907.0,907.31,906.49,907.31,4041.0,904.5599,904.8691,904.0513,904.8691,4041.0
2024-04-22 13:40:00,907.32,908.0,906.76,907.51,3301.0,904.8791,905.5572,904.3206,905.0686,3301.0
2024-04-22 13:50:00,907.5,908.44,906.84,907.59,4760.0,905.0586,905.9961,904.4004,905.1483,4760.0
2024-04-22 14:00:00,907.56,907.92,907.24,907.92,1000.0,905.1184,905.4775,904.7993,905.4775,1000.0
2024-04-22 14:10:00,908.1,908.16,907.54,907.73,1415.0,905.657,905.7168,905.0985,905.288,1415.0
2024-04-22 14:20:00,908.13,908.67,907.92,908.47,1000.0,905.6869,906.2254,905.4775,906.026,1000.0
2024-04-22 14:30:00,908.33,908.33,907.9,907.92,826.0,905.8863,905.8863,905.4575,905.4775,826.0
2024-04-22 14:40:00,907.87,908.28,907.08,907.37,1900.0,905.4276,905.8365,904.6397,904.9289,1900.0
2024-04-22 14:50:00,907.08,907.33,906.96,907.33,1339.0,904.6397,904.889,904.52,904.889,1339.0
2024-04-22 15:00:00,906.99,907.92,906.83,907.55,2170.0,904.55,905.4775,904.3904,905.1084,2170.0
2024-04-22 15:10:00,907.15,907.15,905.99,906.08,1476.0,904.7095,904.7095,903.5526,903.6424,1476.0
2024-04-22 15:20:00,905.96,906.36,904.35,904.85,3816.0,903.5227,903.9216,901.9171,902.4157,3816.0
2024-04-22 15:30:00,904.43,904.43,902.4,902.93,1377.0,901.9968,901.9968,899.9723,900.5009,1377.0
2024-04-22 15:40:00,902.91,903.25,901.67,902.11,3939.0,900.4809,900.82,899.2443,899.6831,3939.0
2024-04-22 15:50:00,901.49,901.63,899.33,899.57,11008.0,899.0648,899.2044,896.9106,897.1499,11008.0
2024-04-23 09:30:00,905.66,910.72,905.66,909.37,7718.0,903.2235,908.2699,903.2235,906.9236,7718.0
2024-04-23 09:40:00,910.63,912.2,908.26,908.77,1508.0,908.1802,909.7459,905.8165,906.3252,1508.0
2024-04-23 09:50:00,909.81,912.74,908.8,912.74,978.0,907.3624,910.2845,906.3551,910.2845,978.0
2024-04-23 10:00:00,910.31,911.05,908.81,908.96,1625.0,907.861,908.599,906.3651,906.5147,1625.0
2024-04-23 10:10:00,908.28,910.47,907.18,910.47,3665.0,905.8365,908.0206,904.7394,908.0206,3665.0
2024-04-23 10:20:00,908.02,910.21,908.02,909.16,1220.0,905.5772,907.7613,905.5772,906.7141,1220.0
2024-04-23 10:30:00,908.56,909.77,908.26,909.75,867.0,906.1157,907.3225,905.8165,907.3025,867.0
2024-04-23 10:40:00,908.13,909.27,907.96,908.94,1100.0,905.6869,906.8238,905.5173,906.4947,1100.0
2024-04-23 10:50:00,909.0,909.04,907.38,908.6,4200.0,906.5545,906.5944,904.9389,906.1556,4200.0
2024-04-23 11:00:00,908.6,908.6,905.98,906.7,3200.0,906.1556,906.1556,903.5427,904.2607,3200.0
2024-04-23 11:10:00,907.15,908.78,906.87,907.5,1931.0,904.7095,906.3351,904.4303,905.0586,1931.0
2024-04-23 11:20:00,906.87,907.1,906.2,906.44,1308.0,904.4303,904.6597,903.7621,904.0014,1308.0
2024-04-23 11:30:00,906.23,907.18,903.83,907.18,7758.0,903.792,904.7394,901.3985,904.7394,7758.0
2024-04-23 11:40:00,906.3,906.3,905.15,905.15,1350.0,903.8618,903.8618,902.7149,902.7149,1350.0
2024-04-23 11:50:00,905.39,905.53,904.64,904.93,400.0,902.9543,903.0939,902.2063,902.4955,400.0
2024-04-23 12:00:00,905.52,905.52,904.12,904.31,1175.0,903.0839,903.0839,901.6877,901.8772,1175.0
2024-04-23 12:10:00,904.09,904.94,904.09,904.94,2274.0,901.6578,902.5055,901.6578,902.5055,2274.0
2024-04-23 12:20:00,904.81,905.12,904.38,905.12,1144.0,902.3758,902.685,901.947,902.685,1144.0
2024-04-23 12:30:00,904.72,905.21,904.71,905.21,400.0,902.2861,902.7747,902.2761,902.7747,400.0
2024-04-23 12:40:00,906.1,906.1,905.89,905.89,400.0,903.6623,903.6623,903.4529,903.4529,400.0
2024-04-23 12:50:00,906.61,908.42,906.6,908.32,3902.0,904.171,905.9761,904.161,905.8764,3902.0
2024-04-23 13:00:00,909.85,909.85,908.75,909.42,382.0,907.4023,907.4023,906.3052,906.9734,382.0
2024-04-23 13:10:00,909.41,909.41,907.99,908.03,1000.0,906.9634,906.9634,905.5473,905.5872,1000.0
2024-04-23 13:20:00,908.43,908.57,907.5,907.5,900.0,905.9861,906.1257,905.0586,905.0586,900.0
2024-04-23 13:30:00,907.52,908.24,907.52,908.24,548.0,905.0785,905.7966,905.0785,905.7966,548.0
2024-04-23 13:40:00,908.81,909.7,908.49,909.45,1000.0,906.3651,907.2527,906.0459,907.0033,1000.0
2024-04-23 13:50:00,909.45,910.45,909.45,910.45,200.0,907.0033,908.0006,907.0033,908.0006,200.0
2024-04-23 14:00:00,909.48,909.68,908.74,909.0,514.0,907.0333,907.2327,906.2952,906.5545,514.0
2024-04-23 14:10:00,908.91,909.42,908.34,908.34,665.0,906.4648,906.9734,905.8963,905.8963,665.0
2024-04-23 14:20:00,908.85,909.58,908.6,909.03,1839.0,906.405,907.133,906.1556,906.5845,1839.0
2024-04-23 14:30:00,909.03,910.47,909.03,910.47,1247.0,906.5845,908.0206,906.5845,908.0206,1247.0
2024-04-23 14:40:00,910.5,911.55,910.41,911.55,1346.0,908.0505,909.0977,907.9608,909.0977,1346.0
2024-04-23 14:50:00,911.1,911.73,910.89,911.42,2496.0,908.6489,909.2772,908.4395,908.968,2496.0
2024-04-23 15:00:00,910.8,911.48,910.72,910.94,2988.0,908.3497,909.0279,908.2699,908.4893,2988.0
2024-04-23 15:10:00,911.22,911.22,909.27,909.27,3700.0,908.7686,908.7686,906.8238,906.8238,3700.0
2024-04-23 15:20:00,908.8,909.25,908.11,908.44,2189.0,906.3551,906.8039,905.6669,905.9961,2189.0
2024-04-23 15:30:00,907.76,908.21,907.65,908.14,2313.0,905.3179,905.7667,905.2082,905.6969,2313.0
2024-04-23 15:40:00,908.16,908.16,907.02,907.02,3049.0,905.7168,905.7168,904.5799,904.5799,3049.0
2024-04-23 15:50:00,906.87,908.58,906.5,906.88,8407.0,904.4303,906.1357,904.0613,904.4403,8407.0
2024-04-24 09:30:00,906.9,906.9,904.41,904.41,11536.0,904.4602,904.4602,901.9769,901.9769,11536.0
2024-04-24 09:40:00,905.31,912.19,905.0,912.07,4307.0,902.8745,909.736,902.5653,909.6163,4307.0
2024-04-24 09:50:00,912.29,913.46,912.23,913.46,1100.0,909.8357,911.0025,909.7759,911.0025,1100.0
2024-04-24 10:00:00,913.67,915.7,913.67,914.5,3719.0,911.212,913.2365,911.212,912.0398,3719.0
2024-04-24 10:10:00,914.1,915.69,914.1,915.28,1160.0,911.6408,913.2265,911.6408,912.8177,1160.0
2024-04-24 10:20:00,914.26,914.59,913.48,914.59,446.0,911.8004,912.1295,911.0225,912.1295,446.0
2024-04-24 10:30:00,913.44,914.98,913.3,913.36,4350.0,910.9826,912.5185,910.843,910.9028,4350.0
2024-04-24 10:40:00,913.2,913.2,912.09,912.13,700.0,910.7432,910.7432,909.6362,909.6761,700.0
2024-04-24 10:50:00,911.34,913.06,909.21,910.5,3020.0,908.8883,910.6036,906.764,908.0505,3020.0
2024-04-24 11:00:00,910.51,912.64,910.51,910.71,4041.0,908.0605,910.1848,908.0605,908.2599,4041.0
2024-04-24 11:10:00,910.87,911.55,910.87,911.3,900.0,908.4195,909.0977,908.4195,908.8484,900.0
2024-04-24 11:20:00,911.67,913.76,911.64,912.95,1300.0,909.2174,911.3017,909.1874,910.4939,1300.0
2024-04-24 11:30:00,912.32,912.32,910.55,910.55,3135.0,909.8656,909.8656,908.1004,908.1004,3135.0
2024-04-24 11:40:00,910.16,910.16,908.42,908.43,1235.0,907.7114,907.7114,905.9761,905.9861,1235.0
2024-04-24 11:50:00,908.28,910.03,907.72,910.01,2388.0,905.8365,907.5818,905.278,907.5618,2388.0
2024-04-24 12:00:00,910.4,910.56,909.92,910.42,1738.0,907.9508,908.1104,907.4721,907.9707,1738.0
2024-04-24 12:10:00,910.43,910.43,908.95,909.55,2873.0,907.9807,907.9807,906.5047,907.1031,2873.0
2024-04-24 12:20:00,909.72,909.87,909.64,909.77,2045.0,907.2726,907.4222,907.1928,907.3225,2045.0
2024-04-24 12:30:00,909.32,910.28,909.05,909.1,2650.0,906.8737,907.8311,906.6044,906.6543,2650.0
2024-04-24 12:40:00,909.42,909.42,908.82,909.4,974.0,906.9734,906.9734,906.375,906.9535,974.0
2024-04-24 12:50:00,909.49,909.5,907.5,907.57,2009.0,907.0432,907.0532,905.0586,905.1284,2009.0
2024-04-24 13:00:00,906.83,907.57,906.82,907.57,1000.0,904.3904,905.1284,904.3804,905.1284,1000.0
2024-04-24 13:10:00,907.6,908.8,907.6,908.49,1900.0,905.1583,906.3551,905.1583,906.0459,1900.0
2024-04-24 13:20:00,908.31,910.0,908.3,909.48,3400.0,905.8664,907.5519,905.8564,907.0333,3400.0
2024-04-24 13:30:00,909.54,910.49,909.53,910.49,1400.0,907.0931,908.0405,907.0831,908.0405,1400.0
2024-04-24 13:40:00,910.06,911.96,910.06,911.96,2600.0,907.6117,909.5066,907.6117,909.5066,2600.0
2024-04-24 13:50:00,911.4,913.35,911.39,913.35,4522.0,908.9481,910.8928,908.9381,910.8928,4522.0
2024-04-24 14:00:00,913.4,913.4,911.34,911.35,2591.0,910.9427,910.9427,908.8883,908.8982,2591.0
2024-04-24 14:10:00,910.41,911.09,909.08,909.31,2300.0,907.9608,908.6389,906.6343,906.8637,2300.0
2024-04-24 14:20:00,909.63,909.77,909.13,909.33,1400.0,907.1829,907.3225,906.6842,906.8837,1400.0
2024-04-24 14:30:00,909.66,911.45,909.66,911.45,1732.0,907.2128,908.998,907.2128,908.998,1732.0
2024-04-24 14:40:00,911.1,911.27,910.86,911.26,1095.0,908.6489,908.8184,908.4095,908.8085,1095.0
2024-04-24 14:50:00,911.24,911.25,910.76,910.94,1500.0,908.7885,908.7985,908.3098,908.4893,1500.0
2024-04-24 15:00:00,911.27,911.41,907.61,907.62,2466.0,908.8184,908.9581,905.1683,905.1783,2466.0
2024-04-24 15:10:00,907.73,908.5,907.46,908.5,1100.0,905.288,906.0559,905.0187,906.0559,1100.0
2024-04-24 15:20:00,907.58,908.34,907.57,908.34,1779.0,905.1384,905.8963,905.1284,905.8963,1779.0
2024-04-24 15:30:00,908.23,909.08,907.96,908.31,2249.0,905.7866,906.6343,905.5173,905.8664,2249.0
2024-04-24 15:40:00,908.15,909.53,908.14,908.44,3181.0,905.7068,907.0831,905.6969,905.9961,3181.0
2024-04-24 15:50:00,908.22,909.01,906.55,906.55,11872.0,905.7766,906.5645,904.1111,904.1111,11872.0
2024-04-25 09:30:00,911.09,915.0,892.77,896.0,23133.0,908.6389,912.5384,890.3682,893.5895,23133.0
2024-04-25 09:40:00,893.98,896.47,892.01,895.63,16733.0,891.575,894.0583,889.6103,893.2205,16733.0
2024-04-25 09:50:00,896.59,896.59,892.99,895.42,5847.0,894.1779,894.1779,890.5876,893.0111,5847.0
2024-04-25 10:00:00,895.42,896.45,887.4,887.81,8708.0,893.0111,894.0383,885.0127,885.4216,8708.0
2024-04-25 10:10:00,888.65,889.94,886.8,886.99,6198.0,886.2593,887.5458,884.4143,884.6038,6198.0
2024-04-25 10:20:00,886.18,886.18,883.28,885.74,5669.0,883.7959,883.7959,880.9037,883.3571,5669.0
2024-04-25 10:30:00,885.21,886.0,883.79,884.0,3766.0,882.8285,883.6164,881.4124,881.6218,3766.0
2024-04-25 10:40:00,883.48,883.48,876.82,878.11,8549.0,881.1032,881.1032,874.4611,875.7476,8549.0
2024-04-25 10:50:00,876.75,880.46,876.75,879.86,3794.0,874.3913,878.0913,874.3913,877.4929,3794.0
2024-04-25 11:00:00,879.06,880.74,878.74,879.79,1624.0,876.6951,878.3706,876.376,877.4231,1624.0
2024-04-25 11:10:00,881.56,881.99,880.31,881.9,3574.0,879.1884,879.6172,877.9417,879.5275,3574.0
2024-04-25 11:20:00,884.33,888.85,884.32,887.43,2241.0,881.9509,886.4588,881.9409,885.0426,2241.0
2024-04-25 11:30:00,887.4,888.89,885.41,886.15,6843.0,885.0127,886.4986,883.028,883.766,6843.0
2024-04-25 11:40:00,885.9,886.57,885.48,885.79,1664.0,883.5167,884.1849,883.0978,883.407,1664.0
2024-04-25 11:50:00,885.38,886.87,885.38,886.84,12295.0,882.9981,884.4841,882.9981,884.4542,12295.0
2024-04-25 12:00:00,887.75,889.0,887.75,888.19,5021.0,885.3617,886.6084,885.3617,885.8005,5021.0
2024-04-25 12:10:00,888.49,891.29,888.49,891.29,3260.0,886.0997,888.8922,886.0997,888.8922,3260.0
2024-04-25 12:20:00,892.05,892.93,891.37,892.0,2131.0,889.6501,890.5278,888.972,889.6003,2131.0
2024-04-25 12:30:00,893.18,894.3,893.18,893.97,700.0,890.7771,891.8941,890.7771,891.565,700.0
2024-04-25 12:40:00,894.05,895.6,894.05,895.38,2200.0,891.6448,893.1906,891.6448,892.9712,2200.0
2024-04-25 12:50:00,895.5,896.8,894.78,896.49,5481.0,893.0909,894.3874,892.3728,894.0782,5481.0
2024-04-25 13:00:00,896.53,896.53,894.66,894.95,2651.0,894.1181,894.1181,892.2531,892.5423,2651.0
2024-04-25 13:10:00,895.33,896.09,893.37,893.47,3519.0,892.9213,893.6793,890.9666,891.0663,3519.0
2024-04-25 13:20:00,892.85,893.68,891.55,893.68,2244.0,890.448,891.2758,889.1515,891.2758,2244.0
2024-04-25 13:30:00,893.44,895.68,893.28,895.68,1729.0,891.0364,893.2704,890.8768,893.2704,1729.0
2024-04-25 13:40:00,895.83,896.7,895.83,896.5,1468.0,893.42,894.2876,893.42,894.0882,1468.0
2024-04-25 13:50:00,897.52,898.84,897.5,898.72,4792.0,895.1054,896.4219,895.0855,896.3022,4792.0
2024-04-25 14:00:00,898.72,899.21,898.48,898.79,1000.0,896.3022,896.7909,896.0628,896.372,1000.0
2024-04-25 14:10:00,898.66,898.66,895.51,896.79,2632.0,896.2424,896.2424,893.1008,894.3774,2632.0
2024-04-25 14:20:00,895.82,896.93,895.26,895.26,2000.0,893.41,894.517,892.8515,892.8515,2000.0
2024-04-25 14:30:00,895.77,895.81,892.06,893.33,4953.0,893.3601,893.4,889.6601,890.9267,4953.0
2024-04-25 14:40:00,892.75,893.13,892.33,892.49,1890.0,890.3483,890.7272,889.9294,890.089,1890.0
2024-04-25 14:50:00,892.34,893.14,891.64,892.58,2960.0,889.9394,890.7372,889.2413,890.1787,2960.0
2024-04-25 15:00:00,892.95,894.92,892.95,894.12,1831.0,890.5477,892.5124,890.5477,891.7146,1831.0
2024-04-25 15:10:00,893.83,895.39,893.23,894.81,3350.0,891.4254,892.9812,890.827,892.4027,3350.0
2024-04-25 15:20:00,894.27,894.65,893.06,894.11,4429.0,891.8642,892.2432,890.6574,891.7046,4429.0
2024-04-25 15:30:00,894.1,894.1,892.14,893.65,3127.0,891.6946,891.6946,889.7399,891.2458,3127.0
2024-04-25 15:40:00,893.49,893.49,890.08,890.73,6491.0,891.0863,891.0863,887.6854,888.3337,6491.0
2024-04-25 15:50:00,891.38,891.76,889.32,890.68,25248.0,888.9819,889.3609,886.9275,888.2838,25248.0
2024-04-26 09:30:00,881.72,884.99,880.0,881.05,18119.0,879.3479,882.6091,877.6326,878.6797,18119.0
2024-04-26 09:40:00,880.37,882.06,878.52,878.87,3310.0,878.0016,879.687,876.1565,876.5056,3310.0
2024-04-26 09:50:00,877.94,879.18,875.22,879.18,13028.0,875.5781,876.8148,872.8654,876.8148,13028.0
2024-04-26 10:00:00,880.61,885.13,877.85,885.11,9855.0,878.2409,882.7488,875.4883,882.7288,9855.0
2024-04-26 10:10:00,884.19,887.17,884.16,886.12,2661.0,881.8113,884.7833,881.7814,883.7361,2661.0
2024-04-26 10:20:00,887.48,887.48,886.04,886.76,1504.0,885.0924,885.0924,883.6563,884.3744,1504.0
2024-04-26 10:30:00,886.08,886.73,884.99,885.36,2849.0,883.6962,884.3445,882.6091,882.9781,2849.0
2024-04-26 10:40:00,886.33,886.33,879.57,881.17,5129.0,883.9455,883.9455,877.2037,878.7994,5129.0
2024-04-26 10:50:00,880.58,881.97,879.44,881.88,2325.0,878.211,879.5973,877.0741,879.5075,2325.0
2024-04-26 11:00:00,881.54,882.7,881.54,882.09,1109.0,879.1684,880.3253,879.1684,879.7169,1109.0
2024-04-26 11:10:00,883.06,883.06,881.95,882.46,1547.0,880.6843,880.6843,879.5773,880.0859,1547.0
2024-04-26 11:20:00,882.91,882.97,880.58,880.91,3949.0,880.5347,880.5946,878.211,878.5401,3949.0
2024-04-26 11:30:00,881.12,883.02,880.68,882.89,2744.0,878.7496,880.6444,878.3107,880.5148,2744.0
2024-04-26 11:40:00,882.72,883.5,882.33,883.11,2816.0,880.3452,881.1231,879.9563,880.7342,2816.0
2024-04-26 11:50:00,883.05,883.1,881.79,881.99,3325.0,880.6744,880.7242,879.4177,879.6172,3325.0
2024-04-26 12:00:00,881.56,881.56,878.68,879.68,3201.0,879.1884,879.1884,876.3161,877.3134,3201.0
2024-04-26 12:10:00,880.0,881.51,879.8,881.5,2277.0,877.6326,879.1385,877.4331,879.1285,2277.0
2024-04-26 12:20:00,880.45,881.31,879.92,881.2,6453.0,878.0814,878.939,877.5528,878.8293,6453.0
2024-04-26 12:30:00,882.09,883.75,882.0,883.75,4679.0,879.7169,881.3725,879.6272,881.3725,4679.0
2024-04-26 12:40:00,883.36,883.36,881.88,882.74,4008.0,880.9835,880.9835,879.5075,880.3652,4008.0
2024-04-26 12:50:00,882.62,883.22,882.62,883.22,1420.0,880.2455,880.8439,880.2455,880.8439,1420.0
2024-04-26 13:00:00,883.36,883.65,881.73,881.73,2130.0,880.9835,881.2727,879.3579,879.3579,2130.0
2024-04-26 13:10:00,881.95,882.33,881.78,882.33,3140.0,879.5773,879.9563,879.4078,879.9563,3140.0
2024-04-26 13:20:00,881.97,882.12,881.6,882.12,1200.0,879.5973,879.7469,879.2283,879.7469,1200.0
2024-04-26 13:30:00,882.21,884.0,882.2,882.57,3667.0,879.8366,881.6218,879.8266,880.1957,3667.0
2024-04-26 13:40:00,882.56,884.03,882.56,883.88,3274.0,880.1857,881.6517,880.1857,881.5021,3274.0
2024-04-26 13:50:00,883.9,885.17,883.89,884.14,3101.0,881.5221,882.7887,881.5121,881.7614,3101.0
2024-04-26 14:00:00,884.56,885.51,884.07,885.51,1000.0,882.1803,883.1277,881.6916,883.1277,1000.0
2024-04-26 14:10:00,885.38,885.87,885.0,885.01,2700.0,882.9981,883.4868,882.6191,882.6291,2700.0
2024-04-26 14:20:00,885.47,885.54,884.74,885.02,2500.0,883.0878,883.1577,882.3598,882.6391,2500.0
2024-04-26 14:30:00,884.38,885.08,883.79,884.15,2678.0,882.0008,882.6989,881.4124,881.7714,2678.0
2024-04-26 14:40:00,884.04,884.91,884.03,884.32,2415.0,881.6617,882.5294,881.6517,881.9409,2415.0
2024-04-26 14:50:00,884.14,884.14,883.1,883.67,1000.0,881.7614,881.7614,880.7242,881.2927,1000.0
2024-04-26 15:00:00,883.65,883.65,883.0,883.08,5418.0,881.2727,881.2727,880.6245,880.7043,5418.0
2024-04-26 15:10:00,882.65,884.13,882.3,884.12,4193.0,880.2754,881.7515,879.9264,881.7415,4193.0
2024-04-26 15:20:00,883.34,884.55,882.73,884.55,1500.0,880.9636,882.1703,880.3552,882.1703,1500.0
2024-04-26 15:30:00,884.6,884.6,883.02,883.73,4760.0,882.2202,882.2202,880.6444,881.3525,4760.0
2024-04-26 15:40:00,883.87,884.04,881.6,882.59,8597.0,881.4922,881.6617,879.2283,880.2156,8597.0
2024-04-26 15:50:00,882.34,883.99,881.4,883.24,22033.0,879.9663,881.6118,879.0288,880.8638,22033.0
2024-04-29 09:30:00,883.2,895.02,883.2,894.65,8948.0,880.824,892.6122,880.824,892.2432,8948.0
2024-04-29 09:40:00,893.17,896.92,893.17,895.09,2891.0,890.7671,894.507,890.7671,892.682,2891.0
2024-04-29 09:50:00,894.0,896.08,893.52,896.08,1654.0,891.5949,893.6693,891.1162,893.6693,1654.0
2024-04-29 10:00:00,896.06,897.78,893.3,893.98,3566.0,893.6494,895.3647,890.8968,891.575,3566.0
2024-04-29 10:10:00,893.53,894.48,891.33,891.33,1741.0,891.1262,892.0736,888.9321,888.9321,1741.0
2024-04-29 10:20:00,890.4,891.72,890.11,891.58,3629.0,888.0046,889.321,887.7154,889.1814,3629.0
2024-04-29 10:30:00,892.5,894.5,891.37,892.93,1473.0,890.0989,892.0936,888.972,890.5278,1473.0
2024-04-29 10:40:00,890.74,891.01,889.43,889.6,4934.0,888.3437,888.6129,887.0372,887.2067,4934.0
2024-04-29 10:50:00,889.84,892.47,889.74,892.47,4187.0,887.4461,890.069,887.3464,890.069,4187.0
2024-04-29 11:00:00,892.28,895.0,892.28,894.47,4514.0,889.8795,892.5922,889.8795,892.0636,4514.0
2024-04-29 11:10:00,894.49,895.86,894.24,895.31,5087.0,892.0836,893.4499,891.8343,892.9014,5087.0
2024-04-29 11:20:00,894.63,895.52,893.84,894.16,3602.0,892.2232,893.1108,891.4353,891.7545,3602.0
2024-04-29 11:30:00,893.96,894.94,892.84,894.07,2214.0,891.555,892.5324,890.438,891.6647,2214.0
2024-04-29 11:40:00,893.6,893.61,892.84,892.86,2365.0,891.196,891.206,890.438,890.458,2365.0
2024-04-29 11:50:00,892.98,894.11,892.98,893.68,1256.0,890.5776,891.7046,890.5776,891.2758,1256.0
2024-04-29 12:00:00,893.96,895.42,893.95,894.23,4400.0,891.555,893.0111,891.545,891.8243,4400.0
2024-04-29 12:10:00,894.38,894.92,894.38,894.67,500.0,891.9739,892.5124,891.9739,892.2631,500.0
2024-04-29 12:20:00,894.75,894.75,893.23,893.77,1600.0,892.3429,892.3429,890.827,891.3655,1600.0
2024-04-29 12:30:00,893.77,893.77,893.77,893.77,0.0,891.3655,891.3655,891.3655,891.3655,0.0
2024-04-29 12:40:00,893.88,893.89,893.88,893.88,100.0,891.4752,891.4852,891.4752,891.4752,100.0
2024-04-29 12:50:00,893.74,894.39,893.27,894.39,1500.0,891.3356,891.9839,890.8669,891.9839,1500.0
2024-04-29 13:00:00,894.32,894.72,893.96,894.03,500.0,891.914,892.313,891.555,891.6248,500.0
2024-04-29 13:10:00,893.94,894.35,893.57,893.58,1554.0,891.5351,891.944,891.1661,891.176,1554.0
2024-04-29 13:20:00,893.19,894.48,893.13,894.48,1758.0,890.7871,892.0736,890.7272,892.0736,1758.0
2024-04-29 13:30:00,894.73,895.21,893.93,894.56,1517.0,892.3229,892.8016,891.5251,892.1534,1517.0
2024-04-29 13:40:00,895.19,895.32,893.5,893.5,2334.0,892.7817,892.9113,891.0962,891.0962,2334.0
2024-04-29 13:50:00,893.96,894.3,893.6,893.6,2102.0,891.555,891.8941,891.196,891.196,2102.0
2024-04-29 14:00:00,893.35,893.65,892.91,893.4,3667.0,890.9466,891.2458,890.5078,890.9965,3667.0
2024-04-29 14:10:00,894.15,894.15,892.5,892.77,1378.0,891.7445,891.7445,890.0989,890.3682,1378.0
2024-04-29 14:20:00,892.78,892.78,892.15,892.15,700.0,890.3782,890.3782,889.7499,889.7499,700.0
2024-04-29 14:30:00,891.7,892.13,890.18,890.43,2733.0,889.3011,889.7299,887.7852,888.0345,2733.0
2024-04-29 14:40:00,890.53,890.95,890.52,890.61,700.0,888.1342,888.5531,888.1243,888.214,700.0
2024-04-29 14:50:00,891.06,892.14,891.06,891.45,1850.0,888.6628,889.7399,888.6628,889.0518,1850.0
2024-04-29 15:00:00,891.17,891.37,888.64,889.44,5148.0,888.7725,888.972,886.2493,887.0472,5148.0
2024-04-29 15:10:00,890.3,890.65,890.09,890.65,1227.0,887.9049,888.2539,887.6954,888.2539,1227.0
2024-04-29 15:20:00,890.57,891.77,890.0,890.85,2578.0,888.1741,889.3709,887.6057,888.4534,2578.0
2024-04-29 15:30:00,890.73,892.15,890.72,892.12,2595.0,888.3337,889.7499,888.3237,889.72,2595.0
2024-04-29 15:40:00,891.49,892.02,890.27,890.53,5006.0,889.0917,889.6202,887.8749,888.1342,5006.0
2024-04-29 15:50:00,890.53,894.24,890.4,894.23,18785.0,888.1342,891.8343,888.0046,891.8243,18785.0
2024-04-30 09:30:00,892.11,894.19,888.49,889.26,16259.0,889.71,891.7844,886.0997,886.8677,16259.0
2024-04-30 09:40:00,891.33,891.33,885.01,886.62,5339.0,888.9321,888.9321,882.6291,884.2348,5339.0
2024-04-30 09:50:00,887.52,893.62,886.57,893.62,11480.0,885.1323,891.2159,884.1849,891.2159,11480.0
2024-04-30 10:00:00,894.22,894.64,890.19,894.64,3095.0,891.8143,892.2332,887.7952,892.2332,3095.0
2024-04-30 10:10:00,895.0,895.51,894.03,894.6,5989.0,892.5922,893.1008,891.6248,892.1933,5989.0
2024-04-30 10:20:00,894.66,896.48,894.4,894.9,2789.0,892.2531,894.0682,891.9938,892.4925,2789.0
2024-04-30 10:30:00,895.06,896.26,894.77,894.83,2819.0,892.652,893.8488,892.3628,892.4227,2819.0
2024-04-30 10:40:00,894.56,896.16,894.03,895.32,3291.0,892.1534,893.7491,891.6248,892.9113,3291.0
2024-04-30 10:50:00,894.75,894.92,893.07,893.93,3611.0,892.3429,892.5124,890.6674,891.5251,3611.0
2024-04-30 11:00:00,893.5,895.12,892.74,895.12,2002.0,891.0962,892.7119,890.3383,892.7119,2002.0
2024-04-30 11:10:00,895.13,895.74,893.59,895.64,1725.0,892.7219,893.3302,891.186,893.2305,1725.0
2024-04-30 11:20:00,895.55,896.85,895.25,895.26,3600.0,893.1407,894.4372,892.8415,892.8515,3600.0
2024-04-30 11:30:00,895.38,895.38,891.45,891.46,4830.0,892.9712,892.9712,889.0518,889.0617,4830.0
2024-04-30 11:40:00,891.25,893.81,890.68,893.81,5904.0,888.8523,891.4054,888.2838,891.4054,5904.0
2024-04-30 11:50:00,893.25,893.4,891.9,893.36,4526.0,890.8469,890.9965,889.5006,890.9566,4526.0
2024-04-30 12:00:00,892.86,894.86,892.76,894.86,3349.0,890.458,892.4526,890.3582,892.4526,3349.0
2024-04-30 12:10:00,895.49,895.61,893.28,894.24,3657.0,893.0809,893.2006,890.8768,891.8343,3657.0
2024-04-30 12:20:00,894.49,894.93,894.48,894.53,2012.0,892.0836,892.5224,892.0736,892.1235,2012.0
2024-04-30 12:30:00,894.54,895.06,892.55,893.45,4476.0,892.1334,892.652,890.1488,891.0464,4476.0
2024-04-30 12:40:00,893.29,893.54,892.48,892.74,1554.0,890.8868,891.1361,890.079,890.3383,1554.0
2024-04-30 12:50:00,892.49,894.75,892.49,894.75,2183.0,890.089,892.3429,890.089,892.3429,2183.0
2024-04-30 13:00:00,894.0,894.08,892.75,892.79,3004.0,891.5949,891.6747,890.3483,890.3882,3004.0
2024-04-30 13:10:00,893.28,893.28,892.19,892.5,2116.0,890.8768,890.8768,889.7898,890.0989,2116.0
2024-04-30 13:20:00,892.67,892.86,892.0,892.32,4711.0,890.2685,890.458,889.6003,889.9194,4711.0
2024-04-30 13:30:00,891.94,892.19,889.07,889.75,5262.0,889.5404,889.7898,886.6782,887.3563,5262.0
2024-04-30 13:40:00,889.54,892.74,888.42,892.43,8393.0,887.1469,890.3383,886.0299,890.0291,8393.0
2024-04-30 13:50:00,892.43,894.86,892.42,894.79,5284.0,890.0291,892.4526,890.0192,892.3828,5284.0
2024-04-30 14:00:00,894.97,895.05,892.46,893.2,4054.0,892.5623,892.6421,890.059,890.7971,4054.0
2024-04-30 14:10:00,892.77,894.15,892.47,893.13,2084.0,890.3682,891.7445,890.069,890.7272,2084.0
2024-04-30 14:20:00,893.42,893.86,892.44,892.78,2276.0,891.0165,891.4553,890.0391,890.3782,2276.0
2024-04-30 14:30:00,892.75,893.86,892.33,893.13,3232.0,890.3483,891.4553,889.9294,890.7272,3232.0
2024-04-30 14:40:00,893.42,893.53,892.2,892.2,2319.0,891.0165,891.1262,889.7997,889.7997,2319.0
2024-04-30 14:50:00,892.11,893.61,891.58,892.25,2940.0,889.71,891.206,889.1814,889.8496,2940.0
2024-04-30 15:00:00,893.31,893.32,890.25,890.83,4638.0,890.9068,890.9167,887.855,888.4334,4638.0
2024-04-30 15:10:00,891.52,891.66,888.52,889.85,3925.0,889.1216,889.2612,886.1296,887.4561,3925.0
2024-04-30 15:20:00,890.0,891.88,888.86,891.41,7866.0,887.6057,889.4806,886.4687,889.0119,7866.0
2024-04-30 15:30:00,891.13,891.96,890.21,890.21,4734.0,888.7326,889.5604,887.8151,887.8151,4734.0
2024-04-30 15:40:00,890.38,892.85,889.85,892.84,19219.0,887.9846,890.448,887.4561,890.438,19219.0
2024-04-30 15:50:00,893.0,894.82,890.56,890.59,29682.0,890.5976,892.4127,888.1642,888.1941,29682.0
2024-05-01 09:30:00,889.41,895.66,889.06,894.74,9936.0,887.0172,893.2504,886.6682,892.3329,9936.0
2024-05-01 09:40:00,894.65,894.65,891.25,892.57,1751.0,892.2432,892.2432,888.8523,890.1687,1751.0
2024-05-01 09:50:00,891.47,891.47,889.47,889.91,541.0,889.0717,889.0717,887.0771,887.5159,541.0
2024-05-01 10:00:00,889.65,889.85,888.52,888.73,888.0,887.2566,887.4561,886.1296,886.3391,888.0
2024-05-01 10:10:00,889.88,892.21,889.88,891.58,1050.0,887.486,889.8097,887.486,889.1814,1050.0
2024-05-01 10:20:00,890.79,892.63,890.79,892.01,2297.0,888.3935,890.2286,888.3935,889.6103,2297.0
2024-05-01 10:30:00,892.5,892.51,890.7,891.88,872.0,890.0989,890.1089,888.3038,889.4806,872.0
2024-05-01 10:40:00,891.78,893.22,891.15,892.1,4195.0,889.3809,890.817,888.7526,889.7,4195.0
2024-05-01 10:50:00,892.43,896.5,891.92,895.95,6407.0,890.0291,894.0882,889.5205,893.5397,6407.0
2024-05-01 11:00:00,895.44,897.74,895.44,897.41,3430.0,893.031,895.3248,893.031,894.9957,3430.0
2024-05-01 11:10:00,897.4,898.73,897.13,897.84,14154.0,894.9858,896.3122,894.7165,895.4246,14154.0
2024-05-01 11:20:00,897.88,900.48,897.75,900.34,4427.0,895.4645,898.0575,895.3348,897.9178,4427.0
2024-05-01 11:30:00,899.38,900.34,896.39,897.2,4751.0,896.9604,897.9178,893.9785,894.7863,4751.0
2024-05-01 11:40:00,898.0,899.2,897.82,898.11,3897.0,895.5841,896.7809,895.4046,895.6938,3897.0
2024-05-01 11:50:00,898.13,899.13,897.52,899.04,1600.0,895.7138,896.7111,895.1054,896.6213,1600.0
2024-05-01 12:00:00,898.34,899.59,897.59,898.67,3008.0,895.9232,897.1699,895.1752,896.2523,3008.0
2024-05-01 12:10:00,899.59,901.44,899.59,901.44,3978.0,897.1699,899.0149,897.1699,899.0149,3978.0
2024-05-01 12:20:00,901.13,901.13,899.39,899.4,2083.0,898.7057,898.7057,896.9704,896.9804,2083.0
2024-05-01 12:30:00,899.48,899.79,898.86,898.91,2285.0,897.0602,897.3693,896.4418,896.4917,2285.0
2024-05-01 12:40:00,898.77,900.5,898.77,900.25,1769.0,896.3521,898.0774,896.3521,897.8281,1769.0
2024-05-01 12:50:00,900.19,900.19,899.36,899.36,520.0,897.7682,897.7682,896.9405,896.9405,520.0
2024-05-01 13:00:00,899.77,899.77,897.83,898.62,3030.0,897.3494,897.3494,895.4146,896.2025,3030.0
2024-05-01 13:10:00,899.23,899.47,898.25,898.72,1802.0,896.8108,897.0502,895.8335,896.3022,1802.0
2024-05-01 13:20:00,898.52,899.2,898.52,898.91,1210.0,896.1027,896.7809,896.1027,896.4917,1210.0
2024-05-01 13:30:00,898.53,900.05,898.24,899.79,5988.0,896.1127,897.6286,895.8235,897.3693,5988.0
2024-05-01 13:40:00,899.26,899.26,897.5,897.5,2576.0,896.8408,896.8408,895.0855,895.0855,2576.0
2024-05-01 13:50:00,896.76,897.96,896.76,897.96,800.0,894.3475,895.5442,894.3475,895.5442,800.0
2024-05-01 14:00:00,897.52,898.35,897.11,898.13,2340.0,895.1054,895.9332,894.6965,895.7138,2340.0
2024-05-01 14:10:00,898.08,900.79,898.06,900.75,1737.0,895.6639,898.3666,895.644,898.3267,1737.0
2024-05-01 14:20:00,900.58,903.0,900.17,902.47,4118.0,898.1572,900.5707,897.7483,900.0421,4118.0
2024-05-01 14:30:00,903.2,903.2,900.73,901.22,3770.0,900.7702,900.7702,898.3068,898.7955,3770.0
2024-05-01 14:40:00,902.35,905.91,901.68,905.48,2803.0,899.9224,903.4729,899.2542,903.044,2803.0
2024-05-01 14:50:00,905.51,910.0,905.51,910.0,4722.0,903.0739,907.5519,903.0739,907.5519,4722.0
2024-05-01 15:00:00,910.56,912.26,907.61,910.23,8750.0,908.1104,909.8058,905.1683,907.7812,8750.0
2024-05-01 15:10:00,910.09,913.0,909.84,910.0,7275.0,907.6416,910.5438,907.3923,907.5519,7275.0
2024-05-01 15:20:00,909.9,913.21,908.87,911.94,8311.0,907.4521,910.7532,906.4249,909.4866,8311.0
2024-05-01 15:30:00,912.15,912.16,907.59,907.81,9973.0,909.6961,909.706,905.1483,905.3677,9973.0
2024-05-01 15:40:00,907.91,909.13,904.94,907.49,17295.0,905.4675,906.6842,902.5055,905.0486,17295.0
2024-05-01 15:50:00,906.68,907.44,903.01,903.02,37602.0,904.2408,904.9987,900.5807,900.5906,37602.0
2024-05-02 09:30:00,900.0,921.51,891.3,920.25,58175.0,897.5788,919.0309,888.9022,917.7743,58175.0
2024-05-02 09:40:00,918.19,918.19,904.65,905.57,15673.0,915.7198,915.7198,902.2162,903.1338,15673.0
2024-05-02 09:50:00,904.65,907.72,900.63,905.66,10229.0,902.2162,905.278,898.2071,903.2235,10229.0
2024-05-02 10:00:00,906.52,909.82,905.34,907.37,7377.0,904.0812,907.3723,902.9044,904.9289,7377.0
2024-05-02 10:10:00,907.53,917.18,907.53,915.05,7329.0,905.0885,914.7125,905.0885,912.5883,7329.0
2024-05-02 10:20:00,915.0,919.62,915.0,916.61,6265.0,912.5384,917.146,912.5384,914.1441,6265.0
2024-05-02 10:30:00,916.6,920.07,915.5,916.88,8053.0,914.1341,917.5948,913.0371,914.4133,8053.0
2024-05-02 10:40:00,916.22,917.37,913.63,914.67,12335.0,913.7551,914.902,911.1721,912.2093,12335.0
2024-05-02 10:50:00,913.9,915.35,911.25,913.79,8017.0,911.4414,912.8875,908.7985,911.3317,8017.0
2024-05-02 11:00:00,915.15,917.79,913.58,917.79,7293.0,912.688,915.3209,911.1222,915.3209,7293.0
2024-05-02 11:10:00,916.83,922.48,916.65,922.11,9039.0,914.3635,919.9983,914.184,919.6293,9039.0
2024-05-02 11:20:00,921.28,925.0,920.24,924.03,7545.0,918.8015,922.5115,917.7643,921.5441,7545.0
2024-05-02 11:30:00,924.99,924.99,920.24,923.27,3965.0,922.5015,922.5015,917.7643,920.7862,3965.0
2024-05-02 11:40:00,924.38,934.94,924.36,932.37,21956.0,921.8932,932.4248,921.8732,929.8617,21956.0
2024-05-02 11:50:00,931.95,933.02,927.48,928.81,10212.0,929.4428,930.5099,924.9848,926.3113,10212.0
2024-05-02 12:00:00,929.86,933.16,928.63,933.12,5700.0,927.3584,930.6496,926.1317,930.6097,5700.0
2024-05-02 12:10:00,933.83,938.39,932.92,937.48,6476.0,931.3177,935.8655,930.4102,934.9579,6476.0
2024-05-02 12:20:00,937.35,938.42,934.6,936.81,5909.0,934.8283,935.8954,932.0857,934.2897,5909.0
2024-05-02 12:30:00,937.57,938.59,932.75,937.0,8118.0,935.0477,936.0649,930.2407,934.4792,8118.0
2024-05-02 12:40:00,936.3,939.6,936.11,937.48,7656.0,933.7811,937.0722,933.5916,934.9579,7656.0
2024-05-02 12:50:00,938.88,939.32,935.33,937.06,3866.0,936.3542,936.793,932.8137,934.5391,3866.0
2024-05-02 13:00:00,938.24,941.56,936.82,940.75,4531.0,935.7159,939.027,934.2997,938.2191,4531.0
2024-05-02 13:10:00,942.09,943.44,941.3,942.21,2517.0,939.5555,940.9019,938.7677,939.6752,2517.0
2024-05-02 13:20:00,941.79,943.77,940.63,943.42,8722.0,939.2563,941.231,938.0995,940.8819,8722.0
2024-05-02 13:30:00,943.41,943.62,938.93,938.93,7383.0,940.872,941.0814,936.404,936.404,7383.0
2024-05-02 13:40:00,939.03,940.53,938.14,939.41,6067.0,936.5038,937.9997,935.6162,936.8827,6067.0
2024-05-02 13:50:00,938.98,939.78,937.6,938.84,6492.0,936.4539,937.2517,935.0776,936.3143,6492.0
2024-05-02 14:00:00,938.83,941.55,938.17,941.19,6402.0,936.3043,939.017,935.6461,938.6579,6402.0
2024-05-02 14:10:00,941.22,941.22,936.97,937.59,8819.0,938.6879,938.6879,934.4493,935.0676,8819.0
2024-05-02 14:20:00,936.88,938.18,934.34,934.35,6767.0,934.3595,935.656,931.8264,931.8363,6767.0
2024-05-02 14:30:00,934.34,938.09,934.33,937.43,4869.0,931.8264,935.5663,931.8164,934.9081,4869.0
2024-05-02 14:40:00,936.6,937.54,935.99,937.54,5083.0,934.0803,935.0178,933.4719,935.0178,5083.0
2024-05-02 14:50:00,937.66,938.95,936.5,936.79,13254.0,935.1374,936.424,933.9806,934.2698,13254.0
2024-05-02 15:00:00,937.54,941.92,937.37,941.59,8838.0,935.0178,939.386,934.8482,939.0569,8838.0
2024-05-02 15:10:00,941.47,942.24,940.91,941.63,3654.0,938.9372,939.7051,938.3787,939.0968,3654.0
2024-05-02 15:20:00,941.07,941.85,939.0,939.35,11692.0,938.5383,939.3162,936.4738,936.8229,11692.0
2024-05-02 15:30:00,938.58,938.58,935.73,935.73,6182.0,936.055,936.055,933.2126,933.2126,6182.0
2024-05-02 15:40:00,935.02,940.1,934.28,939.3,18992.0,932.5045,937.5709,931.7665,936.773,18992.0
2024-05-02 15:50:00,939.19,939.4,935.62,938.07,53934.0,936.6633,936.8728,933.1029,935.5463,53934.0
2024-05-03 09:30:00,926.94,939.9,926.94,939.9,11866.0,924.4463,937.3714,924.4463,937.3714,11866.0
2024-05-03 09:40:00,941.89,947.08,940.93,943.01,9588.0,939.3561,944.5321,938.3986,940.4731,9588.0
2024-05-03 09:50:00,939.5,944.53,939.49,943.96,2735.0,936.9725,941.989,936.9625,941.4205,2735.0
2024-05-03 10:00:00,941.0,942.64,939.44,942.15,5695.0,938.4685,940.104,936.9127,939.6154,5695.0
2024-05-03 10:10:00,942.64,942.86,940.32,940.88,2174.0,940.104,940.3235,937.7903,938.3488,2174.0
2024-05-03 10:20:00,938.95,940.34,937.45,939.79,9875.0,936.424,937.8102,934.928,937.2617,9875.0
2024-05-03 10:30:00,941.0,941.02,937.61,938.62,7075.0,938.4685,938.4884,935.0876,936.0949,7075.0
2024-05-03 10:40:00,937.78,941.34,937.78,940.38,3198.0,935.2571,938.8075,935.2571,937.8501,3198.0
2024-05-03 10:50:00,940.55,940.55,937.46,940.0,6973.0,938.0197,938.0197,934.938,937.4711,6973.0
2024-05-03 11:00:00,938.66,940.75,938.41,938.96,2062.0,936.1348,938.2191,935.8854,936.4339,2062.0
2024-05-03 11:10:00,940.38,941.01,938.29,939.53,1448.0,937.8501,938.4784,935.7657,937.0024,1448.0
2024-05-03 11:20:00,938.05,941.09,937.44,940.6,2468.0,935.5264,938.5582,934.918,938.0695,2468.0
2024-05-03 11:30:00,941.1,943.21,940.15,941.86,2212.0,938.5682,940.6725,937.6207,939.3261,2212.0
2024-05-03 11:40:00,942.79,944.68,942.79,944.01,1100.0,940.2536,942.1386,940.2536,941.4704,1100.0
2024-05-03 11:50:00,944.04,945.87,943.67,945.32,3013.0,941.5003,943.3254,941.1313,942.7768,3013.0
2024-05-03 12:00:00,946.17,946.18,941.72,941.73,5842.0,943.6245,943.6345,939.1865,939.1965,5842.0
2024-05-03 12:10:00,941.69,942.09,941.19,941.97,1354.0,939.1566,939.5555,938.6579,939.4358,1354.0
2024-05-03 12:20:00,942.13,943.26,941.09,942.93,1668.0,939.5954,940.7224,938.5582,940.3933,1668.0
2024-05-03 12:30:00,943.91,944.15,941.0,944.15,3230.0,941.3706,941.61,938.4685,941.61,3230.0
2024-05-03 12:40:00,944.22,945.22,943.99,944.0,1413.0,941.6798,942.6771,941.4504,941.4604,1413.0
2024-05-03 12:50:00,945.57,946.4,943.98,944.17,2339.0,943.0262,943.8539,941.4404,941.6299,2339.0
2024-05-03 13:00:00,944.63,946.5,944.63,946.5,866.0,942.0887,943.9537,942.0887,943.9537,866.0
2024-05-03 13:10:00,945.92,947.41,944.98,946.67,1450.0,943.3752,944.8612,942.4378,944.1232,1450.0
2024-05-03 13:20:00,946.67,947.44,946.66,947.43,1101.0,944.1232,944.8911,944.1132,944.8812,1101.0
2024-05-03 13:30:00,946.63,947.46,944.99,946.5,5399.0,944.0833,944.9111,942.4477,943.9537,5399.0
2024-05-03 13:40:00,946.63,949.0,946.21,949.0,4042.0,944.0833,946.4469,943.6644,946.4469,4042.0
2024-05-03 13:50:00,949.03,949.31,948.04,949.31,1457.0,946.4769,946.7561,945.4895,946.7561,1457.0
2024-05-03 14:00:00,948.67,951.91,948.66,949.57,4410.0,946.1178,949.3491,946.1079,947.0154,4410.0
2024-05-03 14:10:00,950.13,951.9,949.78,951.9,1869.0,947.5739,949.3391,947.2248,949.3391,1869.0
2024-05-03 14:20:00,950.99,951.9,950.99,951.9,1425.0,948.4316,949.3391,948.4316,949.3391,1425.0
2024-05-03 14:30:00,951.21,952.94,951.12,952.94,1105.0,948.651,950.3763,948.5612,950.3763,1105.0
2024-05-03 14:40:00,952.96,954.1,951.11,952.24,13652.0,950.3963,951.5332,948.5513,949.6782,13652.0
2024-05-03 14:50:00,952.4,952.4,950.92,950.99,1535.0,949.8378,949.8378,948.3618,948.4316,1535.0
2024-05-03 15:00:00,951.01,952.92,950.06,952.92,5181.0,948.4515,950.3564,947.5041,950.3564,5181.0
2024-05-03 15:10:00,952.92,955.69,952.28,952.58,8624.0,950.3564,953.1189,949.7181,950.0173,8624.0
2024-05-03 15:20:00,953.81,955.09,952.35,954.37,4551.0,951.244,952.5206,949.7879,951.8025,4551.0
2024-05-03 15:30:00,953.81,955.62,952.53,953.83,5350.0,951.244,953.0491,949.9674,951.2639,5350.0
2024-05-03 15:40:00,954.65,956.87,953.69,956.06,17042.0,952.0817,954.2958,951.1243,953.4879,17042.0
2024-05-03 15:50:00,955.99,958.13,954.89,957.39,35820.0,953.4181,955.5524,952.3211,954.8144,35820.0
2024-05-06 09:30:00,958.0,962.1,952.72,960.04,14329.0,955.4227,959.5117,950.1569,957.4572,14329.0
2024-05-06 09:40:00,959.32,959.32,953.77,955.29,4451.0,956.7392,956.7392,951.2041,952.72,4451.0
2024-05-06 09:50:00,953.64,954.42,951.43,952.41,2772.0,951.0745,951.8524,948.8704,949.8478,2772.0
2024-05-06 10:00:00,952.57,953.03,951.43,953.03,1948.0,950.0073,950.4661,948.8704,950.4661,1948.0
2024-05-06 10:10:00,953.69,955.29,952.81,955.12,1118.0,951.1243,952.72,950.2467,952.5505,1118.0
2024-05-06 10:20:00,954.09,956.4,952.5,952.5,3500.0,951.5232,953.827,949.9375,949.9375,3500.0
2024-05-06 10:30:00,952.67,953.6,952.61,953.6,1299.0,950.1071,951.0346,950.0472,951.0346,1299.0
2024-05-06 10:40:00,953.66,954.2,951.92,953.22,5119.0,951.0944,951.6329,949.3591,950.6556,5119.0
2024-05-06 10:50:00,952.95,953.46,950.27,953.29,3040.0,950.3863,950.8949,947.7135,950.7254,3040.0
2024-05-06 11:00:00,953.62,954.41,952.47,954.41,954.0,951.0545,951.8424,949.9076,951.8424,954.0
2024-05-06 11:10:00,951.94,954.3,951.36,953.5,1599.0,949.379,951.7327,948.8006,950.9348,1599.0
2024-05-06 11:20:00,954.07,955.51,954.07,954.5,2300.0,951.5033,952.9394,951.5033,951.9321,2300.0
2024-05-06 11:30:00,955.32,955.5,953.89,953.9,2662.0,952.7499,952.9294,951.3238,951.3338,2662.0
2024-05-06 11:40:00,954.01,955.12,952.43,955.12,1360.0,951.4435,952.5505,949.8677,952.5505,1360.0
2024-05-06 11:50:00,954.25,955.55,954.24,954.53,1756.0,951.6828,952.9793,951.6728,951.9621,1756.0
2024-05-06 12:00:00,954.08,954.21,953.13,953.13,600.0,951.5133,951.6429,950.5658,950.5658,600.0
2024-05-06 12:10:00,953.05,954.33,953.05,953.63,2179.0,950.486,951.7626,950.486,951.0645,2179.0
2024-05-06 12:20:00,953.3,954.16,953.3,953.3,888.0,950.7354,951.5931,950.7354,950.7354,888.0
2024-05-06 12:30:00,953.13,953.53,952.23,952.71,1800.0,950.5658,950.9647,949.6682,950.147,1800.0
2024-05-06 12:40:00,953.61,954.95,953.23,953.23,3015.0,951.0445,952.3809,950.6656,950.6656,3015.0
2024-05-06 12:50:00,953.87,954.33,952.31,954.33,1879.0,951.3038,951.7626,949.748,951.7626,1879.0
2024-05-06 13:00:00,954.72,954.72,953.2,953.2,800.0,952.1515,952.1515,950.6356,950.6356,800.0
2024-05-06 13:10:00,953.87,954.11,953.86,954.08,600.0,951.3038,951.5432,951.2939,951.5133,600.0
2024-05-06 13:20:00,954.9,955.6,954.58,955.6,503.0,952.3311,953.0292,952.0119,953.0292,503.0
2024-05-06 13:30:00,955.89,957.55,955.18,956.56,9464.0,953.3184,954.9739,952.6103,953.9866,9464.0
2024-05-06 13:40:00,956.54,957.79,956.54,957.79,800.0,953.9667,955.2133,953.9667,955.2133,800.0
2024-05-06 13:50:00,958.23,958.24,956.5,956.91,4259.0,955.6521,955.6621,953.9268,954.3357,4259.0
2024-05-06 14:00:00,957.03,957.39,956.95,957.36,900.0,954.4553,954.8144,954.3755,954.7844,900.0
2024-05-06 14:10:00,956.72,956.99,956.07,956.46,1333.0,954.1462,954.4154,953.4979,953.8869,1333.0
2024-05-06 14:20:00,956.39,956.9,955.95,956.56,1080.0,953.8171,954.3257,953.3782,953.9866,1080.0
2024-05-06 14:30:00,956.87,957.28,956.25,956.59,1670.0,954.2958,954.7047,953.6774,954.0165,1670.0
2024-05-06 14:40:00,956.64,956.94,956.23,956.58,1440.0,954.0664,954.3656,953.6575,954.0065,1440.0
2024-05-06 14:50:00,957.35,957.38,955.99,956.29,1100.0,954.7745,954.8044,953.4181,953.7173,1100.0
2024-05-06 15:00:00,956.76,958.03,956.75,958.0,1493.0,954.1861,955.4526,954.1761,955.4227,1493.0
2024-05-06 15:10:00,957.72,957.72,955.99,956.18,2384.0,955.1435,955.1435,953.4181,953.6076,2384.0
2024-05-06 15:20:00,955.77,957.01,955.77,956.97,2679.0,953.1987,954.4354,953.1987,954.3955,2679.0
2024-05-06 15:30:00,956.23,956.61,955.74,956.21,1914.0,953.6575,954.0365,953.1688,953.6375,1914.0
2024-05-06 15:40:00,956.15,957.51,955.69,956.38,7028.0,953.5777,954.934,953.1189,953.8071,7028.0
2024-05-06 15:50:00,956.81,959.33,956.16,958.9,20672.0,954.2359,956.7491,953.5877,956.3203,20672.0
2024-05-07 09:30:00,967.88,967.88,958.91,963.42,8974.0,965.2761,965.2761,956.3303,960.8281,8974.0
2024-05-07 09:40:00,961.26,964.47,961.26,961.93,6697.0,958.674,961.8753,958.674,959.3422,6697.0
2024-05-07 09:50:00,962.55,963.51,960.29,960.29,3100.0,959.9605,960.9179,957.7066,957.7066,3100.0
2024-05-07 10:00:00,961.28,963.88,961.19,962.25,2297.0,958.6939,961.2869,958.6041,959.6613,2297.0
2024-05-07 10:10:00,963.87,964.51,963.26,963.29,2086.0,961.2769,961.9152,960.6686,960.6985,2086.0
2024-05-07 10:20:00,962.37,964.49,962.37,964.38,975.0,959.781,961.8953,959.781,961.7856,975.0
2024-05-07 10:30:00,963.93,964.09,961.46,962.06,2816.0,961.3368,961.4963,958.8734,959.4718,2816.0
2024-05-07 10:40:00,961.93,961.93,958.15,958.16,3290.0,959.3422,959.3422,955.5723,955.5823,3290.0
2024-05-07 10:50:00,958.24,959.13,957.1,958.51,4030.0,955.6621,956.5497,954.5251,955.9314,4030.0
2024-05-07 11:00:00,958.52,959.46,957.43,957.89,1642.0,955.9413,956.8788,954.8543,955.313,1642.0
2024-05-07 11:10:00,957.26,961.28,957.26,960.75,4677.0,954.6847,958.6939,954.6847,958.1653,4677.0
2024-05-07 11:20:00,960.19,962.59,960.09,962.22,5408.0,957.6068,960.0004,957.5071,959.6314,5408.0
2024-05-07 11:30:00,962.26,963.72,961.64,963.71,1957.0,959.6713,961.1273,959.0529,961.1174,1957.0
2024-05-07 11:40:00,963.8,964.01,963.18,963.5,1361.0,961.2071,961.4166,960.5888,960.9079,1361.0
2024-05-07 11:50:00,963.5,963.5,963.5,963.5,0.0,960.9079,960.9079,960.9079,960.9079,0.0
2024-05-07 12:00:00,963.28,964.55,963.07,963.07,1519.0,960.6885,961.9551,960.4791,960.4791,1519.0
2024-05-07 12:10:00,963.21,964.1,963.02,963.56,3639.0,960.6187,961.5063,960.4292,960.9678,3639.0
2024-05-07 12:20:00,963.56,964.12,963.56,963.67,557.0,960.9678,961.5263,960.9678,961.0775,557.0
2024-05-07 12:30:00,963.86,965.0,963.31,963.75,3696.0,961.267,962.4039,960.7184,961.1573,3696.0
2024-05-07 12:40:00,964.1,964.47,963.9,964.33,1831.0,961.5063,961.8753,961.3069,961.7357,1831.0
2024-05-07 12:50:00,963.61,965.15,963.61,965.15,823.0,961.0176,962.5535,961.0176,962.5535,823.0
2024-05-07 13:00:00,964.94,965.44,964.93,965.04,1124.0,962.3441,962.8427,962.3341,962.4438,1124.0
2024-05-07 13:10:00,964.5,964.51,963.85,964.17,985.0,961.9052,961.9152,961.257,961.5761,985.0
2024-05-07 13:20:00,963.62,964.46,963.62,963.9,456.0,961.0276,961.8653,961.0276,961.3069,456.0
2024-05-07 13:30:00,964.12,964.57,961.37,962.21,1085.0,961.5263,961.975,958.7837,959.6214,1085.0
2024-05-07 13:40:00,962.15,962.15,961.09,961.13,500.0,959.5616,959.5616,958.5044,958.5443,500.0
2024-05-07 13:50:00,960.86,962.12,960.52,961.26,5869.0,958.275,959.5316,957.9359,958.674,5869.0
2024-05-07 14:00:00,961.26,962.19,960.86,960.86,1303.0,958.674,959.6015,958.275,958.275,1303.0
2024-05-07 14:10:00,961.05,961.05,960.3,960.31,1216.0,958.4645,958.4645,957.7165,957.7265,1216.0
2024-05-07 14:20:00,960.71,961.46,960.0,960.93,2098.0,958.1254,958.8734,957.4173,958.3448,2098.0
2024-05-07 14:30:00,960.97,961.09,959.51,960.0,1225.0,958.3847,958.5044,956.9287,957.4173,1225.0
2024-05-07 14:40:00,960.46,961.23,960.05,961.23,2465.0,957.8761,958.644,957.4672,958.644,2465.0
2024-05-07 14:50:00,961.0,961.27,960.46,960.7,2169.0,958.4147,958.6839,957.8761,958.1155,2169.0
2024-05-07 15:00:00,960.92,961.69,960.92,961.37,2842.0,958.3349,959.1028,958.3349,958.7837,2842.0
2024-05-07 15:10:00,961.37,963.62,961.37,963.39,3100.0,958.7837,961.0276,958.7837,960.7982,3100.0
2024-05-07 15:20:00,963.45,965.72,963.36,964.83,1946.0,960.8581,963.122,960.7683,962.2343,1946.0
2024-05-07 15:30:00,965.98,966.54,965.6,966.4,3493.0,963.3813,963.9397,963.0023,963.8001,3493.0
2024-05-07 15:40:00,967.05,968.9,966.24,968.9,3446.0,964.4484,966.2934,963.6406,966.2934,3446.0
2024-05-07 15:50:00,968.75,970.56,968.07,970.56,13601.0,966.1438,967.9489,965.4656,967.9489,13601.0
2024-05-08 09:30:00,969.9,971.86,965.67,965.67,9237.0,967.2907,969.2454,963.0721,963.0721,9237.0
2024-05-08 09:40:00,964.87,967.63,963.52,967.63,8849.0,962.2742,965.0268,960.9279,965.0268,8849.0
2024-05-08 09:50:00,968.46,968.46,964.42,964.72,3105.0,965.8546,965.8546,961.8255,962.1246,3105.0
2024-05-08 10:00:00,963.88,966.34,963.5,966.32,3544.0,961.2869,963.7403,960.9079,963.7203,3544.0
2024-05-08 10:10:00,966.17,966.32,961.95,963.49,3678.0,963.5707,963.7203,959.3621,960.898,3678.0
2024-05-08 10:20:00,964.09,965.06,963.39,964.02,2879.0,961.4963,962.4637,960.7982,961.4265,2879.0
2024-05-08 10:30:00,963.3,964.0,962.43,963.54,3160.0,960.7085,961.4066,959.8408,960.9478,3160.0
2024-05-08 10:40:00,962.62,963.67,962.5,963.2,2004.0,960.0303,961.0775,959.9106,960.6087,2004.0
2024-05-08 10:50:00,962.53,962.53,960.6,961.84,2325.0,959.9405,959.9405,958.0157,959.2524,2325.0
2024-05-08 11:00:00,962.09,962.09,960.17,961.93,2480.0,959.5017,959.5017,957.5869,959.3422,2480.0
2024-05-08 11:10:00,961.71,961.89,960.0,960.0,715.0,959.1227,959.3023,957.4173,957.4173,715.0
2024-05-08 11:20:00,959.81,960.23,959.54,959.99,1202.0,957.2279,957.6467,956.9586,957.4074,1202.0
2024-05-08 11:30:00,959.11,962.12,959.1,961.74,1200.0,956.5297,959.5316,956.5198,959.1527,1200.0
2024-05-08 11:40:00,961.73,962.01,960.85,961.38,2900.0,959.1427,959.4219,958.2651,958.7936,2900.0
2024-05-08 11:50:00,961.27,961.3,961.18,961.3,973.0,958.6839,958.7138,958.5942,958.7138,973.0
2024-05-08 12:00:00,961.47,961.96,961.47,961.96,3551.0,958.8834,959.3721,958.8834,959.3721,3551.0
2024-05-08 12:10:00,961.99,961.99,960.1,960.53,2558.0,959.402,959.402,957.5171,957.9459,2558.0
2024-05-08 12:20:00,959.9,960.57,958.83,958.83,647.0,957.3176,957.9858,956.2505,956.2505,647.0
2024-05-08 12:30:00,958.8,960.91,958.52,959.9,3611.0,956.2206,958.3249,955.9413,957.3176,3611.0
2024-05-08 12:40:00,959.98,960.05,959.73,959.74,924.0,957.3974,957.4672,957.1481,957.158,924.0
2024-05-08 12:50:00,959.1,959.36,958.52,958.63,2619.0,956.5198,956.7791,955.9413,956.051,2619.0
2024-05-08 13:00:00,958.44,958.66,957.0,957.78,1461.0,955.8615,956.0809,954.4254,955.2033,1461.0
2024-05-08 13:10:00,957.0,958.08,956.79,957.6,2362.0,954.4254,955.5025,954.216,955.0238,2362.0
2024-05-08 13:20:00,957.43,957.43,957.42,957.43,110.0,954.8543,954.8543,954.8443,954.8543,110.0
2024-05-08 13:30:00,956.28,956.58,954.94,955.0,2213.0,953.7074,954.0065,952.371,952.4308,2213.0
2024-05-08 13:40:00,954.51,956.04,952.68,955.54,3949.0,951.9421,953.468,950.117,952.9693,3949.0
2024-05-08 13:50:00,955.17,956.3,955.15,955.15,1683.0,952.6003,953.7273,952.5804,952.5804,1683.0
2024-05-08 14:00:00,954.2,954.91,954.2,954.8,1200.0,951.6329,952.341,951.6329,952.2313,1200.0
2024-05-08 14:10:00,954.28,956.49,954.25,955.92,4905.0,951.7127,953.9168,951.6828,953.3483,4905.0
2024-05-08 14:20:00,955.88,955.88,953.48,954.36,2075.0,953.3084,953.3084,950.9149,951.7925,2075.0
2024-05-08 14:30:00,954.05,956.89,954.05,955.47,1898.0,951.4834,954.3157,951.4834,952.8995,1898.0
2024-05-08 14:40:00,955.08,955.08,954.17,954.56,1916.0,952.5106,952.5106,951.603,951.992,1916.0
2024-05-08 14:50:00,953.95,954.4,953.23,953.33,1700.0,951.3836,951.8324,950.6656,950.7653,1700.0
2024-05-08 15:00:00,953.16,953.16,952.52,952.78,2156.0,950.5957,950.5957,949.9575,950.2168,2156.0
2024-05-08 15:10:00,952.79,953.18,952.14,952.95,2822.0,950.2267,950.6157,949.5785,950.3863,2822.0
2024-05-08 15:20:00,952.92,956.05,952.91,955.42,4409.0,950.3564,953.478,950.3464,952.8497,4409.0
2024-05-08 15:30:00,955.28,955.72,953.29,954.67,7071.0,952.71,953.1489,950.7254,952.1017,7071.0
2024-05-08 15:40:00,954.67,956.32,954.57,956.32,4069.0,952.1017,953.7472,952.002,953.7472,4069.0
2024-05-08 15:50:00,956.03,957.0,954.54,955.26,14808.0,953.458,954.4254,951.972,952.6901,14808.0
2024-05-09 09:30:00,959.59,959.59,958.1,958.1,3688.0,957.0084,957.0084,955.5225,955.5225,3688.0
2024-05-09 09:40:00,959.98,959.98,956.76,957.05,800.0,957.3974,957.3974,954.1861,954.4753,800.0
2024-05-09 09:50:00,959.54,960.36,957.74,959.43,1941.0,956.9586,957.7764,955.1634,956.8489,1941.0
2024-05-09 10:00:00,958.93,963.1,958.93,962.29,2260.0,956.3502,960.509,956.3502,959.7012,2260.0
2024-05-09 10:10:00,962.28,964.37,962.22,963.94,2990.0,959.6912,961.7756,959.6314,961.3467,2990.0
2024-05-09 10:20:00,963.48,964.4,963.35,964.39,1975.0,960.888,961.8055,960.7583,961.7955,1975.0
2024-05-09 10:30:00,964.11,964.94,963.43,964.23,2300.0,961.5163,962.3441,960.8381,961.636,2300.0
2024-05-09 10:40:00,965.0,966.51,965.0,966.36,673.0,962.4039,963.9098,962.4039,963.7602,673.0
2024-05-09 10:50:00,966.2,967.48,966.16,966.17,1405.0,963.6007,964.8772,963.5608,963.5707,1405.0
2024-05-09 11:00:00,966.81,967.39,965.27,965.27,2228.0,964.209,964.7875,962.6732,962.6732,2228.0
2024-05-09 11:10:00,965.94,965.94,964.08,964.08,1355.0,963.3414,963.3414,961.4864,961.4864,1355.0
2024-05-09 11:20:00,963.29,963.76,961.66,961.66,1972.0,960.6985,961.1672,959.0729,959.0729,1972.0
2024-05-09 11:30:00,962.29,963.75,962.0,962.0,2742.0,959.7012,961.1573,959.412,959.412,2742.0
2024-05-09 11:40:00,961.56,963.63,961.54,962.93,1916.0,958.9731,961.0376,958.9532,960.3395,1916.0
2024-05-09 11:50:00,962.27,963.41,962.19,962.19,661.0,959.6812,960.8182,959.6015,959.6015,661.0
2024-05-09 12:00:00,963.02,963.03,962.28,963.03,573.0,960.4292,960.4392,959.6912,960.4392,573.0
2024-05-09 12:10:00,963.05,964.21,963.04,964.12,1300.0,960.4591,961.616,960.4492,961.5263,1300.0
2024-05-09 12:20:00,965.1,965.75,965.1,965.18,728.0,962.5036,963.1519,962.5036,962.5834,728.0
2024-05-09 12:30:00,965.16,966.05,964.81,965.47,1612.0,962.5635,963.4511,962.2144,962.8726,1612.0
2024-05-09 12:40:00,966.24,967.49,966.1,966.78,1504.0,963.6406,964.8872,963.5009,964.1791,1504.0
2024-05-09 12:50:00,966.85,966.85,966.84,966.85,200.0,964.2489,964.2489,964.2389,964.2489,200.0
2024-05-09 13:00:00,966.4,968.0,966.4,967.68,2580.0,963.8001,965.3958,963.8001,965.0767,2580.0
2024-05-09 13:10:00,967.75,968.15,967.71,967.72,700.0,965.1465,965.5454,965.1066,965.1166,700.0
2024-05-09 13:20:00,967.37,968.26,967.15,968.26,1950.0,964.7675,965.6551,964.5481,965.6551,1950.0
2024-05-09 13:30:00,968.96,969.32,968.96,969.03,849.0,966.3532,966.7123,966.3532,966.4231,849.0
2024-05-09 13:40:00,968.41,969.27,968.41,968.89,1336.0,965.8047,966.6624,965.8047,966.2834,1336.0
2024-05-09 13:50:00,968.55,968.91,968.3,968.3,1982.0,965.9443,966.3034,965.695,965.695,1982.0
2024-05-09 14:00:00,968.33,968.57,967.8,967.81,870.0,965.7249,965.9643,965.1964,965.2063,870.0
2024-05-09 14:10:00,968.99,969.09,968.72,968.94,1269.0,966.3832,966.4829,966.1139,966.3333,1269.0
2024-05-09 14:20:00,969.2,969.22,968.91,968.91,400.0,966.5926,966.6125,966.3034,966.3034,400.0
2024-05-09 14:30:00,968.98,968.98,968.24,968.98,2152.0,966.3732,966.3732,965.6352,966.3732,2152.0
2024-05-09 14:40:00,968.62,968.73,968.61,968.61,523.0,966.0142,966.1239,966.0042,966.0042,523.0
2024-05-09 14:50:00,969.33,969.68,969.14,969.37,1816.0,966.7222,967.0713,966.5328,966.7621,1816.0
2024-05-09 15:00:00,969.49,969.49,969.24,969.24,327.0,966.8818,966.8818,966.6325,966.6325,327.0
2024-05-09 15:10:00,969.74,969.98,969.0,969.13,1423.0,967.1311,967.3705,966.3931,966.5228,1423.0
2024-05-09 15:20:00,969.16,969.16,968.05,968.52,2239.0,966.5527,966.5527,965.4457,965.9144,2239.0
2024-05-09 15:30:00,968.48,969.97,968.34,969.93,1997.0,965.8745,967.3605,965.7349,967.3206,1997.0
2024-05-09 15:40:00,969.57,969.88,968.76,969.06,6252.0,966.9616,967.2708,966.1538,966.453,6252.0
2024-05-09 15:50:00,968.92,968.92,967.35,968.27,6125.0,966.3133,966.3133,964.7476,965.6651,6125.0
2024-05-10 09:30:00,970.0,970.0,966.85,968.31,6755.0,967.3904,967.3904,964.2489,965.705,6755.0
2024-05-10 09:40:00,968.31,968.68,968.31,968.68,200.0,965.705,966.074,965.705,966.074,200.0
2024-05-10 09:50:00,969.99,971.1,968.33,970.0,3579.0,967.3805,968.4875,965.7249,967.3904,3579.0
2024-05-10 10:00:00,969.61,976.43,969.58,974.92,5249.0,967.0015,973.8031,966.9716,972.2972,5249.0
2024-05-10 10:10:00,975.43,979.98,975.0,979.3,3633.0,972.8058,977.3436,972.377,976.6654,3633.0
2024-05-10 10:20:00,978.17,978.65,976.24,976.29,3423.0,975.5385,976.0172,973.6137,973.6635,3423.0
2024-05-10 10:30:00,976.7,976.7,975.05,975.46,2363.0,974.0724,974.0724,972.4269,972.8358,2363.0
2024-05-10 10:40:00,975.88,976.48,975.13,976.16,1693.0,973.2546,973.853,972.5066,973.5339,1693.0
2024-05-10 10:50:00,975.52,975.52,971.65,974.58,7089.0,972.8956,972.8956,969.036,971.9581,7089.0
2024-05-10 11:00:00,975.62,975.62,974.92,975.52,1146.0,972.9953,972.9953,972.2972,972.8956,1146.0
2024-05-10 11:10:00,975.0,975.27,974.63,974.93,800.0,972.377,972.6463,972.008,972.3072,800.0
2024-05-10 11:20:00,974.82,974.82,973.68,973.68,2032.0,972.1975,972.1975,971.0605,971.0605,2032.0
2024-05-10 11:30:00,973.5,973.5,971.73,973.25,1300.0,970.881,970.881,969.1158,970.6317,1300.0
2024-05-10 11:40:00,973.59,975.98,972.64,975.98,2602.0,970.9708,973.3544,970.0233,973.3544,2602.0
2024-05-10 11:50:00,975.07,975.81,973.85,975.81,1400.0,972.4468,973.1848,971.2301,973.1848,1400.0
2024-05-10 12:00:00,975.2,976.2,974.87,975.77,2045.0,972.5765,973.5738,972.2473,973.1449,2045.0
2024-05-10 12:10:00,976.26,976.84,975.6,976.41,897.0,973.6336,974.212,972.9754,973.7832,897.0
2024-05-10 12:20:00,975.6,975.6,974.69,974.9,1321.0,972.9754,972.9754,972.0678,972.2773,1321.0
2024-05-10 12:30:00,975.59,976.25,975.59,976.25,725.0,972.9654,973.6236,972.9654,973.6236,725.0
2024-05-10 12:40:00,976.29,976.29,975.6,975.74,425.0,973.6635,973.6635,972.9754,973.115,425.0
2024-05-10 12:50:00,976.44,976.44,975.55,975.85,915.0,973.8131,973.8131,972.9255,973.2247,915.0
2024-05-10 13:00:00,976.3,976.3,976.3,976.3,100.0,973.6735,973.6735,973.6735,973.6735,100.0
2024-05-10 13:10:00,976.53,976.53,976.53,976.53,100.0,973.9029,973.9029,973.9029,973.9029,100.0
2024-05-10 13:20:00,975.46,975.93,975.45,975.74,1023.0,972.8358,973.3045,972.8258,973.115,1023.0
2024-05-10 13:30:00,975.79,975.79,973.27,973.27,2725.0,973.1649,973.1649,970.6516,970.6516,2725.0
2024-05-10 13:40:00,974.02,974.78,974.02,974.78,600.0,971.3996,972.1576,971.3996,972.1576,600.0
2024-05-10 13:50:00,974.52,974.97,974.0,974.05,1175.0,971.8983,972.3471,971.3797,971.4295,1175.0
2024-05-10 14:00:00,975.26,975.71,974.63,975.03,1848.0,972.6363,973.0851,972.008,972.4069,1848.0
2024-05-10 14:10:00,975.17,975.95,974.91,975.95,910.0,972.5465,973.3244,972.2872,973.3244,910.0
2024-05-10 14:20:00,975.76,975.8,975.18,975.27,556.0,973.1349,973.1748,972.5565,972.6463,556.0
2024-05-10 14:30:00,975.31,975.31,974.2,974.2,1143.0,972.6862,972.6862,971.5791,971.5791,1143.0
2024-05-10 14:40:00,974.63,976.17,974.43,976.17,2002.0,972.008,973.5438,971.8085,973.5438,2002.0
2024-05-10 14:50:00,976.36,976.66,974.89,974.89,4530.0,973.7333,974.0325,972.2673,972.2673,4530.0
2024-05-10 15:00:00,974.75,975.28,974.75,975.28,434.0,972.1277,972.6562,972.1277,972.6562,434.0
2024-05-10 15:10:00,975.44,976.08,975.39,975.42,3556.0,972.8158,973.4541,972.7659,972.7959,3556.0
2024-05-10 15:20:00,975.44,976.12,975.01,976.12,5913.0,972.8158,973.494,972.387,973.494,5913.0
2024-05-10 15:30:00,976.0,976.24,974.96,975.42,6968.0,973.3743,973.6137,972.3371,972.7959,6968.0
2024-05-10 15:40:00,974.96,977.45,974.96,975.19,9378.0,972.3371,974.8204,972.3371,972.5665,9378.0
2024-05-10 15:50:00,974.79,977.5,972.84,973.79,20453.0,972.1676,974.8703,970.2228,971.1702,20453.0
2024-05-13 09:30:00,980.0,980.2,973.86,980.0,14224.0,977.3635,977.563,971.2401,977.3635,14224.0
2024-05-13 09:40:00,981.37,982.58,980.0,980.0,2940.0,978.7299,979.9366,977.3635,977.3635,2940.0
2024-05-13 09:50:00,979.25,980.92,979.1,980.43,1114.0,976.6156,978.2811,976.466,977.7924,1114.0
2024-05-13 10:00:00,980.37,980.69,979.11,980.69,430.0,977.7325,978.0517,976.4759,978.0517,430.0
2024-05-13 10:10:00,979.75,980.32,979.75,980.31,1150.0,977.1142,977.6827,977.1142,977.6727,1150.0
2024-05-13 10:20:00,980.11,980.11,978.36,979.22,918.0,977.4732,977.4732,975.728,976.5856,918.0
2024-05-13 10:30:00,977.42,979.23,975.97,979.22,988.0,974.7905,976.5956,973.3444,976.5856,988.0
2024-05-13 10:40:00,979.23,979.83,978.59,979.83,1035.0,976.5956,977.194,975.9573,977.194,1035.0
2024-05-13 10:50:00,979.58,980.63,979.26,980.63,2721.0,976.9447,977.9918,976.6255,977.9918,2721.0
2024-05-13 11:00:00,980.69,980.69,978.22,978.22,1701.0,978.0517,978.0517,975.5883,975.5883,1701.0
2024-05-13 11:10:00,977.95,978.11,976.59,977.08,1000.0,975.3191,975.4786,973.9627,974.4514,1000.0
2024-05-13 11:20:00,977.94,979.0,977.8,978.63,1450.0,975.3091,976.3662,975.1695,975.9972,1450.0
2024-05-13 11:30:00,977.99,978.46,977.47,978.03,2629.0,975.3589,975.8277,974.8403,975.3988,2629.0
2024-05-13 11:40:00,978.17,978.27,976.61,976.62,753.0,975.5385,975.6382,973.9827,973.9926,753.0
2024-05-13 11:50:00,976.65,977.52,976.44,976.96,4695.0,974.0226,974.8902,973.8131,974.3317,4695.0
2024-05-13 12:00:00,977.21,977.21,975.79,975.79,1106.0,974.581,974.581,973.1649,973.1649,1106.0
2024-05-13 12:10:00,975.23,975.23,974.39,974.56,2060.0,972.6064,972.6064,971.7686,971.9382,2060.0
2024-05-13 12:20:00,975.08,975.08,973.43,974.12,600.0,972.4568,972.4568,970.8112,971.4994,600.0
2024-05-13 12:30:00,973.25,974.07,970.99,972.24,2100.0,970.6317,971.4495,968.3778,969.6244,2100.0
2024-05-13 12:40:00,971.67,972.87,971.66,972.47,1454.0,969.0559,970.2527,969.046,969.8538,1454.0
2024-05-13 12:50:00,972.06,974.18,972.0,974.08,6398.0,969.4449,971.5592,969.3851,971.4595,6398.0
2024-05-13 13:00:00,973.94,973.94,973.2,973.93,850.0,971.3198,971.3198,970.5818,971.3099,850.0
2024-05-13 13:10:00,974.68,974.7,973.69,973.69,400.0,972.0579,972.0778,971.0705,971.0705,400.0
2024-05-13 13:20:00,973.96,974.35,973.96,974.35,200.0,971.3398,971.7287,971.3398,971.7287,200.0
2024-05-13 13:30:00,974.49,975.73,974.45,975.48,2687.0,971.8684,973.105,971.8285,972.8557,2687.0
2024-05-13 13:40:00,974.96,975.41,974.95,975.41,300.0,972.3371,972.7859,972.3271,972.7859,300.0
2024-05-13 13:50:00,974.9,975.55,974.9,974.96,400.0,972.2773,972.9255,972.2773,972.3371,400.0
2024-05-13 14:00:00,974.96,975.48,974.93,975.48,1349.0,972.3371,972.8557,972.3072,972.8557,1349.0
2024-05-13 14:10:00,975.58,976.23,975.04,976.0,1000.0,972.9554,973.6037,972.4169,973.3743,1000.0
2024-05-13 14:20:00,976.0,976.0,976.0,976.0,0.0,973.3743,973.3743,973.3743,973.3743,0.0
2024-05-13 14:30:00,976.94,976.94,976.48,976.69,1300.0,974.3118,974.3118,973.853,974.0624,1300.0
2024-05-13 14:40:00,977.06,977.72,977.06,977.72,500.0,974.4314,975.0897,974.4314,975.0897,500.0
2024-05-13 14:50:00,978.15,978.18,978.14,978.14,400.0,975.5185,975.5484,975.5085,975.5085,400.0
2024-05-13 15:00:00,978.68,978.68,977.23,977.66,1729.0,976.0471,976.0471,974.601,975.0298,1729.0
2024-05-13 15:10:00,978.16,978.19,977.33,977.38,1054.0,975.5285,975.5584,974.7007,974.7506,1054.0
2024-05-13 15:20:00,976.95,977.79,975.72,976.1,2260.0,974.3217,975.1595,973.0951,973.474,2260.0
2024-05-13 15:30:00,975.49,975.88,974.64,975.1,3519.0,972.8657,973.2546,972.018,972.4767,3519.0
2024-05-13 15:40:00,975.05,976.62,975.05,975.48,5757.0,972.4269,973.9926,972.4269,972.8557,5757.0
2024-05-13 15:50:00,975.87,978.18,975.87,977.0,15841.0,973.2446,975.5484,973.2446,974.3716,15841.0
2024-05-14 09:30:00,980.0,980.0,975.0,976.9,6144.0,977.3635,977.3635,972.377,974.2719,6144.0
2024-05-14 09:40:00,976.43,976.43,973.55,973.55,2068.0,973.8031,973.8031,970.9309,970.9309,2068.0
2024-05-14 09:50:00,974.22,974.3,970.95,972.6,2583.0,971.5991,971.6789,968.3379,969.9834,2583.0
2024-05-14 10:00:00,973.01,975.17,972.37,975.17,1518.0,970.3923,972.5465,969.7541,972.5465,1518.0
2024-05-14 10:10:00,974.79,975.0,973.6,974.39,1255.0,972.1676,972.377,970.9808,971.7686,1255.0
2024-05-14 10:20:00,975.97,978.11,975.66,978.11,2109.0,973.3444,975.4786,973.0352,975.4786,2109.0
2024-05-14 10:30:00,976.48,977.69,975.01,976.8,2026.0,973.853,975.0598,972.387,974.1721,2026.0
2024-05-14 10:40:00,976.29,976.56,976.08,976.56,910.0,973.6635,973.9328,973.4541,973.9328,910.0
2024-05-14 10:50:00,976.56,976.56,975.49,976.14,2513.0,973.9328,973.9328,972.8657,973.5139,2513.0
2024-05-14 11:00:00,976.56,976.56,974.81,976.53,1015.0,973.9328,973.9328,972.1875,973.9029,1015.0
2024-05-14 11:10:00,977.78,979.0,977.64,978.39,1936.0,975.1495,976.3662,975.0099,975.7579,1936.0
2024-05-14 11:20:00,979.0,979.2,977.62,978.28,1600.0,976.3662,976.5657,974.9899,975.6482,1600.0
2024-05-14 11:30:00,978.29,978.93,977.55,978.28,810.0,975.6581,976.2964,974.9201,975.6482,810.0
2024-05-14 11:40:00,978.27,979.04,977.69,978.0,1202.0,975.6382,976.4061,975.0598,975.3689,1202.0
2024-05-14 11:50:00,978.64,978.85,978.48,978.85,901.0,976.0072,976.2166,975.8476,976.2166,901.0
2024-05-14 12:00:00,979.0,979.38,978.1,979.0,5938.0,976.3662,976.7452,975.4686,976.3662,5938.0
2024-05-14 12:10:00,978.34,979.22,978.34,978.56,1803.0,975.708,976.5856,975.708,975.9274,1803.0
2024-05-14 12:20:00,978.25,979.0,978.25,979.0,1247.0,975.6182,976.3662,975.6182,976.3662,1247.0
2024-05-14 12:30:00,978.61,979.05,978.55,978.62,900.0,975.9773,976.4161,975.9174,975.9873,900.0
2024-05-14 12:40:00,979.04,979.2,978.85,978.85,503.0,976.4061,976.5657,976.2166,976.2166,503.0
2024-05-14 12:50:00,978.87,979.09,978.87,978.87,534.0,976.2366,976.456,976.2366,976.2366,534.0
2024-05-14 13:00:00,978.74,979.45,978.66,979.45,321.0,976.1069,976.815,976.0271,976.815,321.0
2024-05-14 13:10:00,979.45,979.45,979.23,979.33,767.0,976.815,976.815,976.5956,976.6953,767.0
2024-05-14 13:20:00,978.76,979.04,978.31,979.0,1662.0,976.1269,976.4061,975.6781,976.3662,1662.0
2024-05-14 13:30:00,979.04,979.33,978.7,979.33,2701.0,976.4061,976.6953,976.067,976.6953,2701.0
2024-05-14 13:40:00,979.45,980.37,979.3,980.16,2250.0,976.815,977.7325,976.6654,977.5231,2250.0
2024-05-14 13:50:00,980.16,980.16,978.62,979.0,4375.0,977.5231,977.5231,975.9873,976.3662,4375.0
2024-05-14 14:00:00,979.74,980.1,979.49,979.49,3467.0,977.1042,977.4633,976.8549,976.8549,3467.0
2024-05-14 14:10:00,979.7,980.45,979.7,980.15,900.0,977.0643,977.8123,977.0643,977.5131,900.0
2024-05-14 14:20:00,980.21,983.5,979.9,983.25,5681.0,977.573,980.8541,977.2638,980.6048,5681.0
2024-05-14 14:30:00,984.0,984.0,983.43,983.49,847.0,981.3528,981.3528,980.7843,980.8441,847.0
2024-05-14 14:40:00,984.0,984.03,982.86,983.61,3870.0,981.3528,981.3827,980.2158,980.9638,3870.0
2024-05-14 14:50:00,983.99,983.99,983.47,983.48,900.0,981.3428,981.3428,980.8242,980.8342,900.0
2024-05-14 15:00:00,984.3,986.23,984.05,985.72,5436.0,981.652,983.5768,981.4026,983.0681,5436.0
2024-05-14 15:10:00,985.66,986.6,985.0,985.91,1463.0,983.0083,983.9458,982.3501,983.2576,1463.0
2024-05-14 15:20:00,986.7,987.38,986.49,986.57,900.0,984.0455,984.7237,983.8361,983.9159,900.0
2024-05-14 15:30:00,986.53,986.55,984.97,985.06,1800.0,983.876,983.8959,982.3202,982.4099,1800.0
2024-05-14 15:40:00,984.96,987.8,984.96,986.66,2459.0,982.3102,985.1426,982.3102,984.0056,2459.0
2024-05-14 15:50:00,987.23,987.23,984.65,984.65,7858.0,984.5741,984.5741,982.001,982.001,7858.0
2024-05-15 09:30:00,988.0,988.96,983.95,986.4,15563.0,985.342,986.2994,981.3029,983.7463,15563.0
2024-05-15 09:40:00,986.57,986.57,982.58,982.58,3012.0,983.9159,983.9159,979.9366,979.9366,3012.0
2024-05-15 09:50:00,982.1,982.68,979.01,979.01,4534.0,979.4579,980.0363,976.3762,976.3762,4534.0
2024-05-15 10:00:00,980.11,982.53,979.95,980.02,5617.0,977.4732,979.8867,977.3137,977.3835,5617.0
2024-05-15 10:10:00,980.0,981.65,979.97,980.68,5484.0,977.3635,979.0091,977.3336,978.0417,5484.0
2024-05-15 10:20:00,981.98,981.98,977.19,977.66,4969.0,979.3382,979.3382,974.5611,975.0298,4969.0
2024-05-15 10:30:00,977.79,977.8,973.63,975.22,7401.0,975.1595,975.1695,971.0107,972.5964,7401.0
2024-05-15 10:40:00,974.19,975.41,974.04,974.58,4443.0,971.5692,972.7859,971.4196,971.9581,4443.0
2024-05-15 10:50:00,975.0,975.39,974.32,974.78,5600.0,972.377,972.7659,971.6988,972.1576,5600.0
2024-05-15 11:00:00,974.44,977.71,974.44,975.03,22591.0,971.8185,975.0797,971.8185,972.4069,22591.0
2024-05-15 11:10:00,975.05,976.1,973.26,973.26,19711.0,972.4269,973.474,970.6417,970.6417,19711.0
2024-05-15 11:20:00,973.48,974.57,972.79,973.77,2960.0,970.8611,971.9481,970.1729,971.1503,2960.0
2024-05-15 11:30:00,973.73,973.73,969.92,969.92,2726.0,971.1104,971.1104,967.3107,967.3107,2726.0
2024-05-15 11:40:00,970.65,970.65,968.67,969.03,2401.0,968.0387,968.0387,966.064,966.4231,2401.0
2024-05-15 11:50:00,969.19,970.42,968.75,969.25,3417.0,966.5826,967.8093,966.1438,966.6425,3417.0
2024-05-15 12:00:00,969.27,969.27,966.33,968.98,3621.0,966.6624,966.6624,963.7303,966.3732,3621.0
2024-05-15 12:10:00,969.09,969.09,967.36,968.28,4025.0,966.4829,966.4829,964.7575,965.6751,4025.0
2024-05-15 12:20:00,967.4,970.23,967.07,968.6,5226.0,964.7974,967.6198,964.4683,965.9942,5226.0
2024-05-15 12:30:00,968.82,968.82,968.0,968.4,1610.0,966.2136,966.2136,965.3958,965.7947,1610.0
2024-05-15 12:40:00,969.41,975.99,969.41,975.99,6832.0,966.802,973.3643,966.802,973.3643,6832.0
2024-05-15 12:50:00,974.72,978.16,974.67,978.16,3274.0,972.0977,975.5285,972.0479,975.5285,3274.0
2024-05-15 13:00:00,978.31,979.7,976.81,976.81,3987.0,975.6781,977.0643,974.1821,974.1821,3987.0
2024-05-15 13:10:00,976.58,977.06,975.5,976.56,1543.0,973.9527,974.4314,972.8756,973.9328,1543.0
2024-05-15 13:20:00,976.59,977.51,976.32,976.56,1977.0,973.9627,974.8802,973.6934,973.9328,1977.0
2024-05-15 13:30:00,978.31,978.31,976.58,976.58,595.0,975.6781,975.6781,973.9527,973.9527,595.0
2024-05-15 13:40:00,976.24,976.24,975.41,975.73,800.0,973.6137,973.6137,972.7859,973.105,800.0
2024-05-15 13:50:00,975.83,977.18,975.26,977.0,1710.0,973.2048,974.5511,972.6363,974.3716,1710.0
2024-05-15 14:00:00,977.29,977.29,976.88,976.92,1707.0,974.6608,974.6608,974.2519,974.2918,1707.0
2024-05-15 14:10:00,977.09,979.0,977.09,978.1,2430.0,974.4614,976.3662,974.4614,975.4686,2430.0
2024-05-15 14:20:00,978.66,979.15,978.15,978.18,3526.0,976.0271,976.5158,975.5185,975.5484,3526.0
2024-05-15 14:30:00,978.13,978.4,978.01,978.4,400.0,975.4986,975.7678,975.3789,975.7678,400.0
2024-05-15 14:40:00,977.97,978.38,976.58,977.33,1294.0,975.339,975.7479,973.9527,974.7007,1294.0
2024-05-15 14:50:00,977.46,978.28,976.7,976.7,2000.0,974.8304,975.6482,974.0724,974.0724,2000.0
2024-05-15 15:00:00,976.46,977.03,976.08,976.93,1734.0,973.8331,974.4015,973.4541,974.3018,1734.0
2024-05-15 15:10:00,977.03,978.35,976.73,977.11,2972.0,974.4015,975.718,974.1023,974.4813,2972.0
2024-05-15 15:20:00,976.92,977.72,976.68,977.32,4374.0,974.2918,975.0897,974.0525,974.6907,4374.0
2024-05-15 15:30:00,976.93,977.73,976.8,976.8,3288.0,974.3018,975.0996,974.1721,974.1721,3288.0
2024-05-15 15:40:00,976.91,979.25,976.91,978.69,5580.0,974.2819,976.6156,974.2819,976.0571,5580.0
2024-05-15 15:50:00,978.4,979.49,976.88,978.29,15829.0,975.7678,976.8549,974.2519,975.6581,15829.0
2024-05-16 09:30:00,978.27,978.27,973.86,974.32,6940.0,975.6382,975.6382,971.2401,971.6988,6940.0
2024-05-16 09:40:00,973.79,975.83,971.77,974.56,3440.0,971.1702,973.2048,969.1557,971.9382,3440.0
2024-05-16 09:50:00,973.71,976.47,973.7,975.33,1620.0,971.0905,973.843,971.0805,972.7061,1620.0
2024-05-16 10:00:00,974.13,975.86,973.97,975.86,1894.0,971.5093,973.2347,971.3498,973.2347,1894.0
2024-05-16 10:10:00,975.69,976.0,975.0,975.55,1340.0,973.0651,973.3743,972.377,972.9255,1340.0
2024-05-16 10:20:00,975.0,976.21,974.86,975.63,897.0,972.377,973.5837,972.2374,973.0053,897.0
2024-05-16 10:30:00,975.63,975.63,972.32,974.08,4280.0,973.0053,973.0053,969.7042,971.4595,4280.0
2024-05-16 10:40:00,973.83,975.81,973.64,974.57,2160.0,971.2101,973.1848,971.0206,971.9481,2160.0
2024-05-16 10:50:00,975.25,976.25,974.34,976.25,1007.0,972.6263,973.6236,971.7188,973.6236,1007.0
2024-05-16 11:00:00,975.71,978.3,975.64,977.23,1689.0,973.0851,975.6681,973.0153,974.601,1689.0
2024-05-16 11:10:00,976.83,976.83,975.45,976.32,2094.0,974.2021,974.2021,972.8258,973.6934,2094.0
2024-05-16 11:20:00,975.79,978.01,975.63,977.81,2520.0,973.1649,975.3789,973.0053,975.1794,2520.0
2024-05-16 11:30:00,977.34,977.34,976.69,976.69,900.0,974.7107,974.7107,974.0624,974.0624,900.0
2024-05-16 11:40:00,976.28,976.28,975.36,975.62,1439.0,973.6535,973.6535,972.736,972.9953,1439.0
2024-05-16 11:50:00,975.4,976.56,975.39,976.53,1122.0,972.7759,973.9328,972.7659,973.9029,1122.0
2024-05-16 12:00:00,975.92,975.96,974.72,974.72,1100.0,973.2945,973.3344,972.0977,972.0977,1100.0
2024-05-16 12:10:00,975.41,975.57,974.55,975.35,867.0,972.7859,972.9455,971.9282,972.726,867.0
2024-05-16 12:20:00,975.59,975.59,974.35,974.35,1000.0,972.9654,972.9654,971.7287,971.7287,1000.0
2024-05-16 12:30:00,974.75,975.65,974.71,975.43,1155.0,972.1277,973.0252,972.0878,972.8058,1155.0
2024-05-16 12:40:00,975.21,975.21,974.0,974.0,2307.0,972.5864,972.5864,971.3797,971.3797,2307.0
2024-05-16 12:50:00,974.39,974.39,972.0,972.0,2390.0,971.7686,971.7686,969.3851,969.3851,2390.0
2024-05-16 13:00:00,971.57,971.98,971.31,971.94,743.0,968.9562,969.3651,968.6969,969.3252,743.0
2024-05-16 13:10:00,971.91,972.21,971.81,972.04,2354.0,969.2953,969.5945,969.1956,969.425,2354.0
2024-05-16 13:20:00,971.68,972.27,971.15,972.15,2487.0,969.0659,969.6543,968.5373,969.5347,2487.0
2024-05-16 13:30:00,971.54,971.54,970.47,971.18,1259.0,968.9263,968.9263,967.8592,968.5673,1259.0
2024-05-16 13:40:00,970.36,970.89,970.03,970.07,813.0,967.7495,968.278,967.4204,967.4603,813.0
2024-05-16 13:50:00,970.31,970.31,969.57,970.13,2536.0,967.6996,967.6996,966.9616,967.5201,2536.0
2024-05-16 14:00:00,970.05,971.12,969.29,969.62,2776.0,967.4403,968.5074,966.6824,967.0115,2776.0
2024-05-16 14:10:00,969.88,970.19,969.19,969.78,2478.0,967.2708,967.5799,966.5826,967.171,2478.0
2024-05-16 14:20:00,970.04,970.04,969.52,969.57,400.0,967.4303,967.4303,966.9117,966.9616,400.0
2024-05-16 14:30:00,969.68,969.68,969.35,969.35,800.0,967.0713,967.0713,966.7422,966.7422,800.0
2024-05-16 14:40:00,969.29,969.82,969.25,969.67,1031.0,966.6824,967.2109,966.6425,967.0613,1031.0
2024-05-16 14:50:00,970.0,970.14,969.25,969.56,1507.0,967.3904,967.5301,966.6425,966.9516,1507.0
2024-05-16 15:00:00,969.15,969.61,969.09,969.58,848.0,966.5427,967.0015,966.4829,966.9716,848.0
2024-05-16 15:10:00,969.58,969.66,968.08,968.09,5071.0,966.9716,967.0514,965.4756,965.4856,5071.0
2024-05-16 15:20:00,967.41,968.59,967.41,968.31,3557.0,964.8074,965.9842,964.8074,965.705,3557.0
2024-05-16 15:30:00,968.33,968.81,968.05,968.81,1223.0,965.7249,966.2036,965.4457,966.2036,1223.0
2024-05-16 15:40:00,968.94,970.63,968.67,970.1,7877.0,966.3333,968.0187,966.064,967.4902,7877.0
2024-05-16 15:50:00,970.06,971.31,967.47,967.72,23424.0,967.4503,968.6969,964.8672,965.1166,23424.0
2024-05-17 09:30:00,969.27,970.28,966.0,966.39,26219.0,966.6624,967.6697,963.4012,963.7902,26219.0
2024-05-17 09:40:00,966.7,968.8,966.69,968.8,2000.0,964.0993,966.1937,964.0893,966.1937,2000.0
2024-05-17 09:50:00,968.93,970.25,968.92,969.4,2434.0,966.3233,967.6398,966.3133,966.7921,2434.0
2024-05-17 10:00:00,969.3,971.74,969.3,970.8,9705.0,966.6923,969.1258,966.6923,968.1883,9705.0
2024-05-17 10:10:00,971.38,973.88,971.08,971.46,2269.0,968.7667,971.26,968.4675,968.8465,2269.0
2024-05-17 10:20:00,973.45,974.58,972.41,973.43,1765.0,970.8312,971.9581,969.794,970.8112,1765.0
2024-05-17 10:30:00,972.83,973.51,972.04,973.33,4929.0,970.2128,970.891,969.425,970.7115,4929.0
2024-05-17 10:40:00,973.28,973.28,972.01,972.13,2018.0,970.6616,970.6616,969.395,969.5147,2018.0
2024-05-17 10:50:00,972.59,973.74,972.51,973.09,5572.0,969.9735,971.1204,969.8937,970.4721,5572.0
2024-05-17 11:00:00,973.55,973.82,973.24,973.66,3270.0,970.9309,971.2002,970.6217,971.0406,3270.0
2024-05-17 11:10:00,973.67,976.58,973.48,976.39,3450.0,971.0506,973.9527,970.8611,973.7632,3450.0
2024-05-17 11:20:00,975.79,976.38,975.64,976.03,750.0,973.1649,973.7533,973.0153,973.4042,750.0
2024-05-17 11:30:00,976.05,976.99,974.93,976.01,935.0,973.4242,974.3616,972.3072,973.3843,935.0
2024-05-17 11:40:00,975.52,977.98,975.52,977.4,1657.0,972.8956,975.349,972.8956,974.7705,1657.0
2024-05-17 11:50:00,977.76,978.31,977.09,977.97,4782.0,975.1296,975.6781,974.4614,975.339,4782.0
2024-05-17 12:00:00,977.7,979.0,977.7,978.76,1492.0,975.0697,976.3662,975.0697,976.1269,1492.0
2024-05-17 12:10:00,979.0,979.79,978.48,979.48,6460.0,976.3662,977.1541,975.8476,976.8449,6460.0
2024-05-17 12:20:00,979.45,980.3,978.52,978.69,12633.0,976.815,977.6627,975.8875,976.0571,12633.0
2024-05-17 12:30:00,978.12,979.1,977.92,978.3,900.0,975.4886,976.466,975.2891,975.6681,900.0
2024-05-17 12:40:00,978.74,979.03,978.39,978.4,1300.0,976.1069,976.3961,975.7579,975.7678,1300.0
2024-05-17 12:50:00,978.52,978.59,978.14,978.14,900.0,975.8875,975.9573,975.5085,975.5085,900.0
2024-05-17 13:00:00,978.43,979.07,977.88,979.0,3197.0,975.7978,976.436,975.2492,976.3662,3197.0
2024-05-17 13:10:00,979.04,979.05,979.04,979.05,210.0,976.4061,976.4161,976.4061,976.4161,210.0
2024-05-17 13:20:00,979.13,979.58,978.82,979.08,2570.0,976.4959,976.9447,976.1867,976.446,2570.0
2024-05-17 13:30:00,978.86,979.0,978.42,978.49,2511.0,976.2266,976.3662,975.7878,975.8576,2511.0
2024-05-17 13:40:00,978.69,979.55,977.96,978.92,4700.0,976.0571,976.9147,975.329,976.2864,4700.0
2024-05-17 13:50:00,978.66,979.46,978.66,979.46,541.0,976.0271,976.825,976.0271,976.825,541.0
2024-05-17 14:00:00,979.02,979.73,978.89,979.73,1813.0,976.3862,977.0943,976.2565,977.0943,1813.0
2024-05-17 14:10:00,979.34,979.37,979.0,979.0,600.0,976.7053,976.7352,976.3662,976.3662,600.0
2024-05-17 14:20:00,979.0,979.8,978.66,979.24,7982.0,976.3662,977.1641,976.0271,976.6056,7982.0
2024-05-17 14:30:00,979.19,979.19,978.34,978.83,1000.0,976.5557,976.5557,975.708,976.1967,1000.0
2024-05-17 14:40:00,978.81,978.81,977.97,978.73,2473.0,976.1767,976.1767,975.339,976.097,2473.0
2024-05-17 14:50:00,978.72,978.72,977.87,978.2,2580.0,976.087,976.087,975.2393,975.5684,2580.0
2024-05-17 15:00:00,978.17,979.04,977.82,978.59,10031.0,975.5385,976.4061,975.1894,975.9573,10031.0
2024-05-17 15:10:00,979.33,980.76,979.33,979.9,2311.0,976.6953,978.1215,976.6953,977.2638,2311.0
2024-05-17 15:20:00,980.14,980.15,979.59,980.15,1099.0,977.5032,977.5131,976.9546,977.5131,1099.0
2024-05-17 15:30:00,979.8,980.28,979.35,979.48,3107.0,977.1641,977.6428,976.7153,976.8449,3107.0
2024-05-17 15:40:00,979.47,979.81,979.24,979.55,2502.0,976.835,977.174,976.6056,976.9147,2502.0
2024-05-17 15:50:00,979.93,982.77,979.66,982.77,10759.0,977.2937,980.1261,977.0245,980.1261,10759.0
2024-05-20 09:30:00,980.42,981.49,978.21,980.82,7101.0,977.7824,978.8495,975.5784,978.1813,7101.0
2024-05-20 09:40:00,980.43,981.95,978.74,979.97,2175.0,977.7924,979.3083,976.1069,977.3336,2175.0
2024-05-20 09:50:00,979.96,981.97,979.96,981.52,1742.0,977.3236,979.3282,977.3236,978.8794,1742.0
2024-05-20 10:00:00,982.44,982.44,979.02,980.45,9073.0,979.797,979.797,976.3862,977.8123,9073.0
2024-05-20 10:10:00,980.53,983.32,980.52,981.35,2565.0,977.8921,980.6746,977.8821,978.7099,2565.0
2024-05-20 10:20:00,980.11,983.87,980.05,982.7,3500.0,977.4732,981.2231,977.4134,980.0563,3500.0
2024-05-20 10:30:00,982.7,983.89,982.35,982.35,2507.0,980.0563,981.2431,979.7072,979.7072,2507.0
2024-05-20 10:40:00,982.39,982.86,981.62,982.86,2244.0,979.7471,980.2158,978.9792,980.2158,2244.0
2024-05-20 10:50:00,983.15,984.95,982.5,983.81,1941.0,980.5051,982.3002,979.8568,981.1633,1941.0
2024-05-20 11:00:00,984.5,985.0,982.26,982.27,1390.0,981.8514,982.3501,979.6175,979.6274,1390.0
2024-05-20 11:10:00,982.93,983.08,982.78,982.89,1600.0,980.2857,980.4353,980.1361,980.2458,1600.0
2024-05-20 11:20:00,982.33,982.33,982.33,982.33,100.0,979.6873,979.6873,979.6873,979.6873,100.0
2024-05-20 11:30:00,981.29,981.78,980.64,980.64,2086.0,978.6501,979.1387,978.0018,978.0018,2086.0
2024-05-20 11:40:00,981.45,981.46,980.48,980.62,700.0,978.8096,978.8196,977.8422,977.9819,700.0
2024-05-20 11:50:00,981.2,982.01,980.96,981.99,2120.0,978.5603,979.3681,978.321,979.3482,2120.0
2024-05-20 12:00:00,982.6,982.68,982.01,982.13,1637.0,979.9565,980.0363,979.3681,979.4878,1637.0
2024-05-20 12:10:00,982.12,982.12,981.18,981.3,2606.0,979.4778,979.4778,978.5404,978.66,2606.0
2024-05-20 12:20:00,980.7,980.89,980.45,980.73,737.0,978.0617,978.2511,977.8123,978.0916,737.0
2024-05-20 12:30:00,980.65,981.25,979.84,980.1,2910.0,978.0118,978.6102,977.204,977.4633,2910.0
2024-05-20 12:40:00,980.64,981.28,980.64,981.28,900.0,978.0018,978.6401,978.0018,978.6401,900.0
2024-05-20 12:50:00,980.94,981.43,980.63,981.24,1340.0,978.301,978.7897,977.9918,978.6002,1340.0
2024-05-20 13:00:00,981.51,982.77,981.5,982.77,600.0,978.8695,980.1261,978.8595,980.1261,600.0
2024-05-20 13:10:00,983.28,983.98,983.28,983.76,504.0,980.6347,981.3328,980.6347,981.1134,504.0
2024-05-20 13:20:00,983.38,983.96,983.02,983.55,1700.0,980.7344,981.3129,980.3754,980.904,1700.0
2024-05-20 13:30:00,982.94,983.16,982.67,982.77,800.0,980.2956,980.515,980.0264,980.1261,800.0
2024-05-20 13:40:00,983.5,983.92,982.99,983.92,1298.0,980.8541,981.273,980.3455,981.273,1298.0
2024-05-20 13:50:00,983.55,983.88,982.16,982.16,2762.0,980.904,981.2331,979.5177,979.5177,2762.0
2024-05-20 14:00:00,982.22,982.35,981.27,981.7,1504.0,979.5776,979.7072,978.6301,979.059,1504.0
2024-05-20 14:10:00,981.13,982.89,981.13,982.64,726.0,978.4905,980.2458,978.4905,979.9964,726.0
2024-05-20 14:20:00,982.94,983.2,982.65,983.2,1555.0,980.2956,980.5549,980.0064,980.5549,1555.0
2024-05-20 14:30:00,983.5,983.5,982.48,982.88,1536.0,980.8541,980.8541,979.8369,980.2358,1536.0
2024-05-20 14:40:00,983.04,983.04,982.56,982.71,600.0,980.3954,980.3954,979.9167,980.0662,600.0
2024-05-20 14:50:00,982.8,983.62,982.65,983.56,1677.0,980.156,980.9738,980.0064,980.914,1677.0
2024-05-20 15:00:00,983.12,984.91,982.78,984.52,2676.0,980.4751,982.2603,980.1361,981.8714,2676.0
2024-05-20 15:10:00,984.99,985.27,984.37,984.37,2825.0,982.3401,982.6194,981.7218,981.7218,2825.0
2024-05-20 15:20:00,984.27,984.86,984.13,984.86,807.0,981.6221,982.2105,981.4824,982.2105,807.0
2024-05-20 15:30:00,985.12,986.72,985.0,986.46,4684.0,982.4698,984.0655,982.3501,983.8062,4684.0
2024-05-20 15:40:00,986.67,986.74,985.3,985.59,6390.0,984.0156,984.0854,982.6493,982.9385,6390.0
2024-05-20 15:50:00,985.99,987.99,984.81,987.24,17941.0,983.3374,985.332,982.1606,984.5841,17941.0
2024-05-21 09:30:00,987.99,988.0,982.97,986.88,7514.0,985.332,985.342,980.3255,984.225,7514.0
2024-05-21 09:40:00,989.0,991.0,988.14,990.84,5563.0,986.3393,988.3339,985.4816,988.1744,5563.0
2024-05-21 09:50:00,991.0,991.57,989.37,991.57,2464.0,988.3339,988.9024,986.7083,988.9024,2464.0
2024-05-21 10:00:00,989.8,993.89,989.79,993.14,7014.0,987.1372,991.2162,987.1272,990.4682,7014.0
2024-05-21 10:10:00,993.88,995.0,993.63,995.0,7544.0,991.2062,992.3232,990.9569,992.3232,7544.0
2024-05-21 10:20:00,994.84,995.92,994.5,995.5,3916.0,992.1636,993.2407,991.8245,992.8218,3916.0
2024-05-21 10:30:00,995.17,995.18,993.98,993.99,2687.0,992.4927,992.5027,991.3059,991.3159,2687.0
2024-05-21 10:40:00,995.13,995.76,994.03,994.18,6038.0,992.4528,993.0811,991.3558,991.5054,6038.0
2024-05-21 10:50:00,994.26,995.12,993.3,993.66,4905.0,991.5852,992.4429,990.6278,990.9868,4905.0
2024-05-21 11:00:00,993.0,993.81,990.91,991.32,1832.0,990.3286,991.1364,988.2442,988.6531,1832.0
2024-05-21 11:10:00,991.91,992.7,990.77,992.7,829.0,989.2415,990.0294,988.1046,990.0294,829.0
2024-05-21 11:20:00,991.88,992.33,991.88,992.29,2805.0,989.2116,989.6604,989.2116,989.6205,2805.0
2024-05-21 11:30:00,993.0,994.31,992.61,993.77,2264.0,990.3286,991.635,989.9396,991.0965,2264.0
2024-05-21 11:40:00,993.42,993.93,992.75,993.1,4243.0,990.7474,991.2561,990.0792,990.4283,4243.0
2024-05-21 11:50:00,993.09,993.46,992.57,993.46,544.0,990.4183,990.7873,989.8997,990.7873,544.0
2024-05-21 12:00:00,993.22,993.31,992.44,992.73,859.0,990.548,990.6377,989.7701,990.0593,859.0
2024-05-21 12:10:00,992.8,992.82,992.34,992.46,2050.0,990.1291,990.149,989.6703,989.79,2050.0
2024-05-21 12:20:00,992.43,992.43,991.98,992.09,858.0,989.7601,989.7601,989.3113,989.421,858.0
2024-05-21 12:30:00,992.13,992.27,989.36,991.11,10022.0,989.4609,989.6005,986.6984,988.4436,10022.0
2024-05-21 12:40:00,991.15,991.28,990.81,991.16,3312.0,988.4835,988.6132,988.1445,988.4935,3312.0
2024-05-21 12:50:00,991.56,991.83,990.74,991.55,3107.0,988.8924,989.1617,988.0746,988.8825,3107.0
2024-05-21 13:00:00,991.6,991.67,991.05,991.32,1800.0,988.9323,989.0021,988.3838,988.6531,1800.0
2024-05-21 13:10:00,991.32,991.61,990.0,990.0,1836.0,988.6531,988.9423,987.3366,987.3366,1836.0
2024-05-21 13:20:00,989.0,989.0,988.51,988.51,327.0,986.3393,986.3393,985.8506,985.8506,327.0
2024-05-21 13:30:00,988.75,991.84,988.75,990.53,7000.0,986.09,989.1717,986.09,987.8652,7000.0
2024-05-21 13:40:00,990.52,990.95,989.48,989.54,2870.0,987.8552,988.2841,986.818,986.8779,2870.0
2024-05-21 13:50:00,989.44,990.26,989.27,989.95,3317.0,986.7781,987.5959,986.6086,987.2868,3317.0
2024-05-21 14:00:00,990.21,991.71,990.2,991.71,719.0,987.5461,989.042,987.5361,989.042,719.0
2024-05-21 14:10:00,992.03,993.55,991.82,992.29,1501.0,989.3612,990.8771,989.1517,989.6205,1501.0
2024-05-21 14:20:00,992.13,992.98,992.13,992.98,700.0,989.4609,990.3086,989.4609,990.3086,700.0
2024-05-21 14:30:00,993.0,993.73,992.63,993.39,2441.0,990.3286,991.0566,989.9596,990.7175,2441.0
2024-05-21 14:40:00,993.37,993.37,992.39,993.02,2520.0,990.6976,990.6976,989.7202,990.3485,2520.0
2024-05-21 14:50:00,993.22,993.82,992.94,992.94,1677.0,990.548,991.1464,990.2687,990.2687,1677.0
2024-05-21 15:00:00,992.86,993.28,992.86,993.28,200.0,990.1889,990.6078,990.1889,990.6078,200.0
2024-05-21 15:10:00,993.02,993.96,992.59,992.64,1200.0,990.3485,991.286,989.9197,989.9695,1200.0
2024-05-21 15:20:00,992.25,992.74,992.02,992.74,1145.0,989.5806,990.0693,989.3512,990.0693,1145.0
2024-05-21 15:30:00,993.18,994.81,993.11,993.86,4767.0,990.5081,992.1337,990.4383,991.1863,4767.0
2024-05-21 15:40:00,993.56,993.61,992.5,993.08,2107.0,990.8871,990.9369,989.8299,990.4083,2107.0
2024-05-21 15:50:00,993.41,994.71,992.71,994.39,9327.0,990.7375,992.034,990.0393,991.7148,9327.0
2024-05-22 09:30:00,993.0,993.0,988.9,992.0,5852.0,990.3286,990.3286,986.2396,989.3313,5852.0
2024-05-22 09:40:00,993.52,994.78,992.66,994.0,2557.0,990.8472,992.1038,989.9895,991.3259,2557.0
2024-05-22 09:50:00,995.0,997.61,994.73,996.06,7121.0,992.3232,994.9262,992.0539,993.3803,7121.0
2024-05-22 10:00:00,997.81,997.86,995.07,995.5,3986.0,995.1256,995.1755,992.393,992.8218,3986.0
2024-05-22 10:10:00,995.5,997.87,995.5,997.64,7445.0,992.8218,995.1855,992.8218,994.9561,7445.0
2024-05-22 10:20:00,996.39,996.42,993.46,993.46,2858.0,993.7094,993.7394,990.7873,990.7873,2858.0
2024-05-22 10:30:00,994.73,994.73,991.28,993.18,1554.0,992.0539,992.0539,988.6132,990.5081,1554.0
2024-05-22 10:40:00,992.49,993.73,992.49,992.87,1237.0,989.8199,991.0566,989.8199,990.1989,1237.0
2024-05-22 10:50:00,992.8,993.85,992.07,992.19,660.0,990.1291,991.1763,989.4011,989.5207,660.0
2024-05-22 11:00:00,991.6,992.78,991.59,992.36,1219.0,988.9323,990.1092,988.9224,989.6903,1219.0
2024-05-22 11:10:00,991.74,992.28,991.74,992.18,500.0,989.072,989.6105,989.072,989.5108,500.0
2024-05-22 11:20:00,992.71,993.27,990.76,990.76,1450.0,990.0393,990.5978,988.0946,988.0946,1450.0
2024-05-22 11:30:00,989.52,991.84,989.52,990.39,1158.0,986.8579,989.1717,986.8579,987.7256,1158.0
2024-05-22 11:40:00,990.7,990.7,990.27,990.27,432.0,988.0348,988.0348,987.6059,987.6059,432.0
2024-05-22 11:50:00,989.38,990.04,989.38,990.02,400.0,986.7183,987.3765,986.7183,987.3566,400.0
2024-05-22 12:00:00,990.9,991.83,990.56,991.83,800.0,988.2342,989.1617,987.8951,989.1617,800.0
2024-05-22 12:10:00,991.75,992.54,991.66,992.54,1125.0,989.0819,989.8698,988.9922,989.8698,1125.0
2024-05-22 12:20:00,991.89,991.89,989.8,989.8,1170.0,989.2216,989.2216,987.1372,987.1372,1170.0
2024-05-22 12:30:00,990.17,990.17,990.17,990.17,100.0,987.5062,987.5062,987.5062,987.5062,100.0
2024-05-22 12:40:00,990.38,991.56,990.37,991.56,1159.0,987.7156,988.8924,987.7056,988.8924,1159.0
2024-05-22 12:50:00,990.02,991.88,990.02,991.88,650.0,987.3566,989.2116,987.3566,989.2116,650.0
2024-05-22 13:00:00,992.84,992.95,992.83,992.95,200.0,990.169,990.2787,990.159,990.2787,200.0
2024-05-22 13:10:00,993.0,993.0,993.0,993.0,100.0,990.3286,990.3286,990.3286,990.3286,100.0
2024-05-22 13:20:00,992.13,993.44,992.13,992.37,1200.0,989.4609,990.7674,989.4609,989.7003,1200.0
2024-05-22 13:30:00,992.01,992.01,990.2,990.21,1400.0,989.3412,989.3412,987.5361,987.5461,1400.0
2024-05-22 13:40:00,989.19,989.19,987.44,987.44,435.0,986.5288,986.5288,984.7835,984.7835,435.0
2024-05-22 13:50:00,988.7,988.7,987.89,987.9,400.0,986.0401,986.0401,985.2323,985.2423,400.0
2024-05-22 14:00:00,987.0,987.72,985.71,985.71,1300.0,984.3447,985.0628,983.0582,983.0582,1300.0
2024-05-22 14:10:00,985.71,987.22,985.6,986.42,1324.0,983.0582,984.5641,982.9485,983.7663,1324.0
2024-05-22 14:20:00,987.03,987.03,986.73,986.74,200.0,984.3746,984.3746,984.0754,984.0854,200.0
2024-05-22 14:30:00,986.65,988.0,986.65,987.46,1900.0,983.9956,985.342,983.9956,984.8035,1900.0
2024-05-22 14:40:00,987.42,988.96,987.42,988.96,737.0,984.7636,986.2994,984.7636,986.2994,737.0
2024-05-22 14:50:00,988.67,988.68,988.24,988.28,400.0,986.0102,986.0202,985.5814,985.6213,400.0
2024-05-22 15:00:00,988.69,988.69,988.68,988.69,100.0,986.0302,986.0302,986.0202,986.0302,100.0
2024-05-22 15:10:00,988.29,989.04,987.79,987.8,2088.0,985.6312,986.3792,985.1326,985.1426,2088.0
2024-05-22 15:20:00,987.98,987.98,986.77,986.79,1040.0,985.3221,985.3221,984.1153,984.1353,1040.0
2024-05-22 15:30:00,986.32,986.92,986.0,986.05,2089.0,983.6665,984.2649,983.3474,983.3973,2089.0
2024-05-22 15:40:00,985.95,985.95,982.23,982.23,2661.0,983.2975,983.2975,979.5875,979.5875,2661.0
2024-05-22 15:50:00,981.57,984.71,981.57,983.81,8514.0,978.9293,982.0609,978.9293,981.1633,8514.0
2024-05-23 09:30:00,984.56,985.43,975.73,979.22,12580.0,981.9113,982.7789,973.105,976.5856,12580.0
2024-05-23 09:40:00,979.22,982.76,979.21,982.13,4166.0,976.5856,980.1161,976.5757,979.4878,4166.0
2024-05-23 09:50:00,982.4,984.51,982.17,984.5,858.0,979.7571,981.8614,979.5277,981.8514,858.0
2024-05-23 10:00:00,984.61,986.41,983.45,986.4,1903.0,981.9611,983.7563,980.8043,983.7463,1903.0
2024-05-23 10:10:00,985.3,987.74,985.3,986.51,1273.0,982.6493,985.0827,982.6493,983.856,1273.0
2024-05-23 10:20:00,986.97,987.91,985.96,986.48,2056.0,984.3148,985.2523,983.3075,983.8261,2056.0
2024-05-23 10:30:00,987.75,989.33,987.75,989.07,1224.0,985.0927,986.6684,985.0927,986.4091,1224.0
2024-05-23 10:40:00,989.64,989.99,988.56,989.72,1100.0,986.9776,987.3267,985.9005,987.0574,1100.0
2024-05-23 10:50:00,989.82,989.93,988.26,989.57,1875.0,987.1571,987.2668,985.6013,986.9078,1875.0
2024-05-23 11:00:00,990.15,990.37,990.15,990.37,870.0,987.4862,987.7056,987.4862,987.7056,870.0
2024-05-23 11:10:00,990.06,990.49,990.05,990.49,300.0,987.3965,987.8253,987.3865,987.8253,300.0
2024-05-23 11:20:00,989.6,990.2,989.33,989.33,1776.0,986.9377,987.5361,986.6684,986.6684,1776.0
2024-05-23 11:30:00,989.38,990.82,989.38,990.2,1709.0,986.7183,988.1544,986.7183,987.5361,1709.0
2024-05-23 11:40:00,990.12,990.12,989.27,990.0,1717.0,987.4563,987.4563,986.6086,987.3366,1717.0
2024-05-23 11:50:00,990.11,990.94,990.11,990.58,1639.0,987.4463,988.2741,987.4463,987.9151,1639.0
2024-05-23 12:00:00,990.58,991.71,990.58,991.15,1115.0,987.9151,989.042,987.9151,988.4835,1115.0
2024-05-23 12:10:00,990.71,991.25,989.7,989.7,400.0,988.0447,988.5833,987.0374,987.0374,400.0
2024-05-23 12:20:00,990.48,990.48,990.47,990.48,300.0,987.8153,987.8153,987.8054,987.8153,300.0
2024-05-23 12:30:00,990.52,990.52,989.11,989.91,4276.0,987.8552,987.8552,986.449,987.2469,4276.0
2024-05-23 12:40:00,989.86,990.07,988.66,988.66,4323.0,987.197,987.4064,986.0002,986.0002,4323.0
2024-05-23 12:50:00,989.2,989.21,987.44,987.71,3026.0,986.5388,986.5488,984.7835,985.0528,3026.0
2024-05-23 13:00:00,987.66,988.38,987.6,987.71,1200.0,985.0029,985.721,984.9431,985.0528,1200.0
2024-05-23 13:10:00,988.02,989.51,988.01,988.37,5774.0,985.362,986.848,985.352,985.711,5774.0
2024-05-23 13:20:00,987.83,987.96,986.6,986.6,3857.0,985.1725,985.3021,983.9458,983.9458,3857.0
2024-05-23 13:30:00,985.23,986.0,983.48,983.68,7607.0,982.5795,983.3474,980.8342,981.0336,7607.0
2024-05-23 13:40:00,984.88,985.23,984.44,984.59,2813.0,982.2304,982.5795,981.7916,981.9412,2813.0
2024-05-23 13:50:00,985.2,986.0,984.98,985.06,1675.0,982.5495,983.3474,982.3301,982.4099,1675.0
2024-05-23 14:00:00,985.17,985.29,984.27,985.26,10622.0,982.5196,982.6393,981.6221,982.6094,10622.0
2024-05-23 14:10:00,985.08,985.37,984.95,984.96,1396.0,982.4299,982.7191,982.3002,982.3102,1396.0
2024-05-23 14:20:00,984.96,985.16,984.4,985.07,2845.0,982.3102,982.5097,981.7517,982.4199,2845.0
2024-05-23 14:30:00,984.37,985.46,984.36,985.0,1768.0,981.7218,982.8088,981.7118,982.3501,1768.0
2024-05-23 14:40:00,984.64,985.3,984.56,985.3,1266.0,981.9911,982.6493,981.9113,982.6493,1266.0
2024-05-23 14:50:00,985.21,985.63,985.2,985.62,1600.0,982.5595,982.9784,982.5495,982.9684,1600.0
2024-05-23 15:00:00,985.32,985.32,982.33,982.9,3013.0,982.6692,982.6692,979.6873,980.2557,3013.0
2024-05-23 15:10:00,982.5,982.51,981.2,981.91,2521.0,979.8568,979.8668,978.5603,979.2684,2521.0
2024-05-23 15:20:00,982.3,982.52,981.36,981.49,2543.0,979.6574,979.8768,978.7199,978.8495,2543.0
2024-05-23 15:30:00,981.47,981.5,980.24,980.45,2318.0,978.8296,978.8595,977.6029,977.8123,2318.0
2024-05-23 15:40:00,980.41,981.42,979.96,980.77,3524.0,977.7724,978.7797,977.3236,978.1315,3524.0
2024-05-23 15:50:00,981.15,982.28,979.37,980.57,10404.0,978.5104,979.6374,976.7352,977.932,10404.0
2024-05-24 09:30:00,984.04,986.09,984.04,985.5,4631.0,981.3927,983.4372,981.3927,982.8487,4631.0
2024-05-24 09:40:00,986.1,988.77,985.1,985.1,3044.0,983.4471,986.1099,982.4498,982.4498,3044.0
2024-05-24 09:50:00,985.0,986.67,983.16,985.0,5063.0,982.3501,984.0156,980.515,982.3501,5063.0
2024-05-24 10:00:00,985.09,987.5,984.6,986.6,2421.0,982.4398,984.8434,981.9512,983.9458,2421.0
2024-05-24 10:10:00,986.9,986.9,984.46,985.31,5370.0,984.245,984.245,981.8115,982.6593,5370.0
2024-05-24 10:20:00,985.1,985.73,984.84,985.69,2016.0,982.4498,983.0781,982.1905,983.0382,2016.0
2024-05-24 10:30:00,985.18,985.63,984.77,984.9,2100.0,982.5296,982.9784,982.1207,982.2504,2100.0
2024-05-24 10:40:00,985.43,986.05,985.15,986.04,1346.0,982.7789,983.3973,982.4997,983.3873,1346.0
2024-05-24 10:50:00,986.05,986.05,985.41,985.41,597.0,983.3973,983.3973,982.759,982.759,597.0
2024-05-24 11:00:00,986.26,986.66,986.26,986.45,600.0,983.6067,984.0056,983.6067,983.7962,600.0
2024-05-24 11:10:00,986.45,988.0,986.45,987.31,2623.0,983.7962,985.342,983.7962,984.6539,2623.0
2024-05-24 11:20:00,987.91,989.36,987.91,988.72,2351.0,985.2523,986.6984,985.2523,986.0601,2351.0
2024-05-24 11:30:00,988.65,990.91,988.65,990.91,1857.0,985.9903,988.2442,985.9903,988.2442,1857.0
2024-05-24 11:40:00,992.0,992.0,990.74,990.79,2205.0,989.3313,989.3313,988.0746,988.1245,2205.0
2024-05-24 11:50:00,991.8,992.35,991.51,992.0,1303.0,989.1318,989.6803,988.8426,989.3313,1303.0
2024-05-24 12:00:00,992.0,992.55,991.97,992.33,2600.0,989.3313,989.8798,989.3013,989.6604,2600.0
2024-05-24 12:10:00,992.67,993.27,991.07,991.1,3161.0,989.9995,990.5978,988.4038,988.4337,3161.0
2024-05-24 12:20:00,992.07,992.66,992.05,992.66,810.0,989.4011,989.9895,989.3811,989.9895,810.0
2024-05-24 12:30:00,992.94,993.73,992.94,993.44,1600.0,990.2687,991.0566,990.2687,990.7674,1600.0
2024-05-24 12:40:00,993.91,995.41,993.88,994.34,4870.0,991.2361,992.7321,991.2062,991.665,4870.0
2024-05-24 12:50:00,994.11,994.58,993.86,994.2,1511.0,991.4356,991.9043,991.1863,991.5253,1511.0
2024-05-24 13:00:00,994.0,994.04,991.9,991.9,1645.0,991.3259,991.3658,989.2315,989.2315,1645.0
2024-05-24 13:10:00,992.56,993.4,990.61,990.61,3513.0,989.8897,990.7275,987.945,987.945,3513.0
2024-05-24 13:20:00,990.0,990.0,986.99,988.57,1500.0,987.3366,987.3366,984.3347,985.9105,1500.0
2024-05-24 13:30:00,989.09,989.19,989.06,989.19,560.0,986.4291,986.5288,986.3992,986.5288,560.0
2024-05-24 13:40:00,989.63,989.63,988.93,988.93,200.0,986.9676,986.9676,986.2695,986.2695,200.0
2024-05-24 13:50:00,989.96,990.77,989.88,989.88,430.0,987.2967,988.1046,987.217,987.217,430.0
2024-05-24 14:00:00,990.72,990.79,989.7,990.64,678.0,988.0547,988.1245,987.0374,987.9749,678.0
2024-05-24 14:10:00,990.18,991.03,990.18,990.33,1652.0,987.5162,988.3639,987.5162,987.6657,1652.0
2024-05-24 14:20:00,989.34,989.34,988.78,988.78,300.0,986.6784,986.6784,986.1199,986.1199,300.0
2024-05-24 14:30:00,989.19,989.19,989.19,989.19,100.0,986.5288,986.5288,986.5288,986.5288,100.0
2024-05-24 14:40:00,989.43,989.43,988.55,988.55,705.0,986.7682,986.7682,985.8905,985.8905,705.0
2024-05-24 14:50:00,988.55,988.75,988.24,988.3,535.0,985.8905,986.09,985.5814,985.6412,535.0
2024-05-24 15:00:00,988.17,988.17,985.7,987.52,1300.0,985.5116,985.5116,983.0482,984.8633,1300.0
2024-05-24 15:10:00,987.53,987.66,986.95,987.5,1200.0,984.8733,985.0029,984.2948,984.8434,1200.0
2024-05-24 15:20:00,987.58,987.58,985.99,986.09,1400.0,984.9231,984.9231,983.3374,983.4372,1400.0
2024-05-24 15:30:00,986.32,987.39,985.94,987.0,6578.0,983.6665,984.7337,983.2876,984.3447,6578.0
2024-05-24 15:40:00,986.65,986.75,984.55,985.4,3200.0,983.9956,984.0954,981.9013,982.749,3200.0
2024-05-24 15:50:00,985.75,986.01,984.21,984.21,5604.0,983.0981,983.3574,981.5622,981.5622,5604.0
2024-05-28 09:30:00,974.86,978.93,973.52,973.52,19824.0,972.2374,976.2964,970.901,970.901,19824.0
2024-05-28 09:40:00,974.54,974.54,972.44,973.13,2419.0,971.9182,971.9182,969.8239,970.512,2419.0
2024-05-28 09:50:00,973.32,973.67,971.8,971.8,2318.0,970.7015,971.0506,969.1856,969.1856,2318.0
2024-05-28 10:00:00,972.02,972.02,965.62,967.41,5247.0,969.405,969.405,963.0222,964.8074,5247.0
2024-05-28 10:10:00,967.09,970.4,967.09,969.15,2590.0,964.4883,967.7894,964.4883,966.5427,2590.0
2024-05-28 10:20:00,968.69,969.82,967.68,969.57,2230.0,966.084,967.2109,965.0767,966.9616,2230.0
2024-05-28 10:30:00,969.57,970.41,969.56,969.99,634.0,966.9616,967.7993,966.9516,967.3805,634.0
2024-05-28 10:40:00,969.9,971.73,968.1,971.28,5230.0,967.2907,969.1158,965.4956,968.667,5230.0
2024-05-28 10:50:00,970.12,970.29,968.55,969.02,1262.0,967.5101,967.6797,965.9443,966.4131,1262.0
2024-05-28 11:00:00,968.56,968.94,968.04,968.94,415.0,965.9543,966.3333,965.4357,966.3333,415.0
2024-05-28 11:10:00,969.34,969.92,968.84,969.92,1507.0,966.7322,967.3107,966.2336,967.3107,1507.0
2024-05-28 11:20:00,970.26,970.26,967.84,968.85,1108.0,967.6497,967.6497,965.2363,966.2435,1108.0
2024-05-28 11:30:00,969.19,972.21,969.16,971.83,2332.0,966.5826,969.5945,966.5527,969.2155,2332.0
2024-05-28 11:40:00,971.83,971.91,971.0,971.91,1450.0,969.2155,969.2953,968.3878,969.2953,1450.0
2024-05-28 11:50:00,970.81,970.81,969.63,970.07,1004.0,968.1983,968.1983,967.0214,967.4603,1004.0
2024-05-28 12:00:00,969.42,969.42,968.81,969.41,1147.0,966.812,966.812,966.2036,966.802,1147.0
2024-05-28 12:10:00,968.49,968.54,967.72,968.08,900.0,965.8845,965.9344,965.1166,965.4756,900.0
2024-05-28 12:20:00,968.06,968.39,967.0,967.0,2126.0,965.4557,965.7848,964.3985,964.3985,2126.0
2024-05-28 12:30:00,967.71,967.71,966.13,966.41,1414.0,965.1066,965.1066,963.5309,963.8101,1414.0
2024-05-28 12:40:00,967.33,967.58,966.84,967.57,911.0,964.7276,964.977,964.2389,964.967,911.0
2024-05-28 12:50:00,967.1,967.11,965.38,965.62,3300.0,964.4982,964.5082,962.7829,963.0222,3300.0
2024-05-28 13:00:00,965.5,965.5,964.25,964.25,746.0,962.9025,962.9025,961.6559,961.6559,746.0
2024-05-28 13:10:00,965.46,970.67,965.46,969.18,4184.0,962.8627,968.0586,962.8627,966.5726,4184.0
2024-05-28 13:20:00,968.53,970.37,967.78,967.78,1960.0,965.9244,967.7594,965.1764,965.1764,1960.0
2024-05-28 13:30:00,968.13,968.33,968.13,968.33,300.0,965.5255,965.7249,965.5255,965.7249,300.0
2024-05-28 13:40:00,969.21,969.21,968.18,968.23,1500.0,966.6026,966.6026,965.5753,965.6252,1500.0
2024-05-28 13:50:00,968.23,968.45,966.0,966.56,8963.0,965.6252,965.8446,963.4012,963.9597,8963.0
2024-05-28 14:00:00,966.31,968.5,966.23,967.83,1589.0,963.7104,965.8945,963.6306,965.2263,1589.0
2024-05-28 14:10:00,967.27,967.47,967.24,967.47,413.0,964.6678,964.8672,964.6379,964.8672,413.0
2024-05-28 14:20:00,967.08,967.79,966.25,967.13,5478.0,964.4783,965.1864,963.6505,964.5282,5478.0
2024-05-28 14:30:00,966.98,966.98,963.41,964.39,8852.0,964.3786,964.3786,960.8182,961.7955,8852.0
2024-05-28 14:40:00,964.39,966.03,964.39,965.25,700.0,961.7955,963.4311,961.7955,962.6532,700.0
2024-05-28 14:50:00,966.13,966.14,965.44,965.44,357.0,963.5309,963.5408,962.8427,962.8427,357.0
2024-05-28 15:00:00,965.25,967.33,965.04,966.47,1557.0,962.6532,964.7276,962.4438,963.8699,1557.0
2024-05-28 15:10:00,967.65,969.0,967.65,969.0,2788.0,965.0468,966.3931,965.0468,966.3931,2788.0
2024-05-28 15:20:00,968.73,969.29,968.59,968.7,3658.0,966.1239,966.6824,965.9842,966.0939,3658.0
2024-05-28 15:30:00,968.85,970.22,968.85,969.35,2595.0,966.2435,967.6098,966.2435,966.7422,2595.0
2024-05-28 15:40:00,969.34,971.7,969.34,971.49,2581.0,966.7322,969.0859,966.7322,968.8764,2581.0
2024-05-28 15:50:00,971.99,973.27,971.59,972.6,7638.0,969.3751,970.6516,968.9762,969.9834,7638.0
2024-05-29 09:30:00,970.0,971.24,966.4,970.0,7291.0,967.3904,968.6271,963.8001,967.3904,7291.0
2024-05-29 09:40:00,970.52,970.52,964.3,966.61,2240.0,967.909,967.909,961.7058,964.0096,2240.0
2024-05-29 09:50:00,966.12,966.12,964.87,965.4,1267.0,963.5209,963.5209,962.2742,962.8028,1267.0
2024-05-29 10:00:00,965.29,965.29,964.05,965.26,942.0,962.6931,962.6931,961.4564,962.6632,942.0
2024-05-29 10:10:00,964.53,964.97,962.49,962.61,3332.0,961.9352,962.374,959.9006,960.0203,3332.0
2024-05-29 10:20:00,962.03,962.42,961.71,962.42,617.0,959.4419,959.8308,959.1227,959.8308,617.0
2024-05-29 10:30:00,962.91,963.74,962.38,962.38,1197.0,960.3195,961.1473,959.7909,959.7909,1197.0
2024-05-29 10:40:00,962.41,962.41,959.7,960.33,2895.0,959.8209,959.8209,957.1182,957.7465,2895.0
2024-05-29 10:50:00,959.72,960.69,959.0,960.69,2848.0,957.1381,958.1055,956.42,958.1055,2848.0
2024-05-29 11:00:00,961.56,962.02,960.16,960.16,1100.0,958.9731,959.4319,957.5769,957.5769,1100.0
2024-05-29 11:10:00,961.06,961.47,960.0,960.6,2344.0,958.4745,958.8834,957.4173,958.0157,2344.0
2024-05-29 11:20:00,960.82,961.7,960.49,960.49,800.0,958.2351,959.1128,957.906,957.906,800.0
2024-05-29 11:30:00,961.68,964.88,961.48,963.58,3788.0,959.0928,962.2842,958.8934,960.9877,3788.0
2024-05-29 11:40:00,964.38,965.48,963.04,963.05,1665.0,961.7856,962.8826,960.4492,960.4591,1665.0
2024-05-29 11:50:00,962.74,963.7,962.0,963.7,2229.0,960.15,961.1074,959.412,961.1074,2229.0
2024-05-29 12:00:00,962.68,964.57,962.68,964.56,2542.0,960.0901,961.975,960.0901,961.9651,2542.0
2024-05-29 12:10:00,964.53,965.37,964.16,964.16,700.0,961.9352,962.7729,961.5662,961.5662,700.0
2024-05-29 12:20:00,964.69,965.55,964.17,964.61,1956.0,962.0947,962.9524,961.5761,962.0149,1956.0
2024-05-29 12:30:00,964.71,964.97,964.13,964.13,333.0,962.1147,962.374,961.5362,961.5362,333.0
2024-05-29 12:40:00,964.26,965.45,964.26,965.0,900.0,961.6659,962.8527,961.6659,962.4039,900.0
2024-05-29 12:50:00,965.0,966.81,965.0,966.29,1400.0,962.4039,964.209,962.4039,963.6904,1400.0
2024-05-29 13:00:00,965.67,966.98,965.67,966.98,951.0,963.0721,964.3786,963.0721,964.3786,951.0
2024-05-29 13:10:00,967.02,967.91,964.0,964.0,6987.0,964.4185,965.3061,961.4066,961.4066,6987.0
2024-05-29 13:20:00,964.11,964.18,962.98,962.98,800.0,961.5163,961.5861,960.3893,960.3893,800.0
2024-05-29 13:30:00,963.49,963.49,963.0,963.0,987.0,960.898,960.898,960.4093,960.4093,987.0
2024-05-29 13:40:00,962.6,963.13,961.19,961.62,3657.0,960.0103,960.5389,958.6041,959.033,3657.0
2024-05-29 13:50:00,962.19,962.31,961.24,961.4,3118.0,959.6015,959.7211,958.654,958.8136,3118.0
2024-05-29 14:00:00,961.25,961.25,961.16,961.16,300.0,958.664,958.664,958.5742,958.5742,300.0
2024-05-29 14:10:00,960.79,961.55,960.46,961.15,2750.0,958.2052,958.9632,957.8761,958.5642,2750.0
2024-05-29 14:20:00,960.64,961.19,960.02,961.18,1500.0,958.0556,958.6041,957.4373,958.5942,1500.0
2024-05-29 14:30:00,960.1,960.17,958.63,959.86,2690.0,957.5171,957.5869,956.051,957.2777,2690.0
2024-05-29 14:40:00,960.91,961.09,960.31,960.31,400.0,958.3249,958.5044,957.7265,957.7265,400.0
2024-05-29 14:50:00,961.5,961.83,960.93,960.93,1400.0,958.9133,959.2424,958.3448,958.3448,1400.0
2024-05-29 15:00:00,962.63,963.1,962.55,962.63,1300.0,960.0403,960.509,959.9605,960.0403,1300.0
2024-05-29 15:10:00,963.1,963.81,962.86,963.77,750.0,960.509,961.2171,960.2696,961.1772,750.0
2024-05-29 15:20:00,963.52,965.03,963.51,964.68,2382.0,960.9279,962.4338,960.9179,962.0848,2382.0
2024-05-29 15:30:00,964.17,966.41,964.16,966.07,1787.0,961.5761,963.8101,961.5662,963.471,1787.0
2024-05-29 15:40:00,966.36,967.12,966.1,967.12,3436.0,963.7602,964.5182,963.5009,964.5182,3436.0
2024-05-29 15:50:00,967.35,967.87,964.57,966.46,11709.0,964.7476,965.2662,961.975,963.86,11709.0
2024-05-30 09:30:00,965.58,965.58,959.6,959.6,6127.0,962.9823,962.9823,957.0184,957.0184,6127.0
2024-05-30 09:40:00,959.23,959.51,952.59,952.59,2667.0,956.6494,956.9287,950.0273,950.0273,2667.0
2024-05-30 09:50:00,952.45,954.25,952.3,953.02,4963.0,949.8877,951.6828,949.7381,950.4561,4963.0
2024-05-30 10:00:00,953.91,955.2,953.52,954.54,5045.0,951.3437,952.6303,950.9548,951.972,5045.0
2024-05-30 10:10:00,955.17,960.3,955.17,959.0,11640.0,952.6003,957.7165,952.6003,956.42,11640.0
2024-05-30 10:20:00,958.81,961.28,958.27,960.11,11796.0,956.2305,958.6939,955.692,957.527,11796.0
2024-05-30 10:30:00,959.54,961.08,958.5,960.0,6234.0,956.9586,958.4944,955.9214,957.4173,6234.0
2024-05-30 10:40:00,959.51,960.72,959.23,959.51,1586.0,956.9287,958.1354,956.6494,956.9287,1586.0
2024-05-30 10:50:00,960.0,960.0,957.13,957.13,600.0,957.4173,957.4173,954.5551,954.5551,600.0
2024-05-30 11:00:00,957.62,958.58,957.12,958.58,1047.0,955.0437,956.0012,954.5451,956.0012,1047.0
2024-05-30 11:10:00,957.9,960.0,957.9,960.0,1224.0,955.323,957.4173,955.323,957.4173,1224.0
2024-05-30 11:20:00,960.01,960.74,959.91,960.56,2100.0,957.4273,958.1554,957.3276,957.9758,2100.0
2024-05-30 11:30:00,960.55,961.93,960.21,960.21,1728.0,957.9659,959.3422,957.6268,957.6268,1728.0
2024-05-30 11:40:00,961.0,962.08,960.64,962.08,1462.0,958.4147,959.4917,958.0556,959.4917,1462.0
2024-05-30 11:50:00,961.41,961.54,961.2,961.54,1137.0,958.8236,958.9532,958.6141,958.9532,1137.0
2024-05-30 12:00:00,961.89,964.28,961.75,964.28,894.0,959.3023,961.6858,959.1626,961.6858,894.0
2024-05-30 12:10:00,964.8,965.57,963.68,963.68,1400.0,962.2044,962.9724,961.0874,961.0874,1400.0
2024-05-30 12:20:00,963.6,964.35,963.0,963.34,2020.0,961.0077,961.7556,960.4093,960.7484,2020.0
2024-05-30 12:30:00,963.02,963.6,963.02,963.54,1270.0,960.4292,961.0077,960.4292,960.9478,1270.0
2024-05-30 12:40:00,964.72,964.8,964.11,964.68,2605.0,962.1246,962.2044,961.5163,962.0848,2605.0
2024-05-30 12:50:00,964.27,964.31,963.43,963.79,600.0,961.6759,961.7157,960.8381,961.1971,600.0
2024-05-30 13:00:00,963.0,963.0,961.76,962.8,1834.0,960.4093,960.4093,959.1726,960.2098,1834.0
2024-05-30 13:10:00,963.71,964.02,962.84,964.02,1049.0,961.1174,961.4265,960.2497,961.4265,1049.0
2024-05-30 13:20:00,964.36,964.59,963.47,963.62,2194.0,961.7656,961.995,960.878,961.0276,2194.0
2024-05-30 13:30:00,964.92,965.13,963.55,965.13,1946.0,962.3241,962.5335,960.9578,962.5335,1946.0
2024-05-30 13:40:00,964.23,965.3,963.85,963.85,2912.0,961.636,962.7031,961.257,961.257,2912.0
2024-05-30 13:50:00,963.5,964.16,962.22,964.16,2000.0,960.9079,961.5662,959.6314,961.5662,2000.0
2024-05-30 14:00:00,963.46,963.86,962.79,963.13,1283.0,960.868,961.267,960.1998,960.5389,1283.0
2024-05-30 14:10:00,962.09,963.68,962.09,963.57,2930.0,959.5017,961.0874,959.5017,960.9777,2930.0
2024-05-30 14:20:00,963.43,964.37,963.43,964.23,2105.0,960.8381,961.7756,960.8381,961.636,2105.0
2024-05-30 14:30:00,964.19,964.77,963.43,963.74,5793.0,961.5961,962.1745,960.8381,961.1473,5793.0
2024-05-30 14:40:00,964.1,965.33,963.41,964.69,4267.0,961.5063,962.733,960.8182,962.0947,4267.0
2024-05-30 14:50:00,964.99,965.86,964.73,965.86,2753.0,962.3939,963.2616,962.1346,963.2616,2753.0
2024-05-30 15:00:00,966.41,967.17,966.15,967.0,1870.0,963.8101,964.5681,963.5508,964.3985,1870.0
2024-05-30 15:10:00,966.6,970.73,966.6,970.42,6397.0,963.9996,968.1185,963.9996,967.8093,6397.0
2024-05-30 15:20:00,970.86,970.87,968.04,968.52,2295.0,968.2481,968.2581,965.4357,965.9144,2295.0
2024-05-30 15:30:00,969.72,969.75,966.55,966.71,17752.0,967.1112,967.1411,963.9497,964.1093,17752.0
2024-05-30 15:40:00,967.36,968.68,966.61,966.61,8317.0,964.7575,966.074,964.0096,964.0096,8317.0
2024-05-30 15:50:00,966.86,971.86,966.26,969.41,33817.0,964.2589,969.2454,963.6605,966.802,33817.0
2024-05-31 09:30:00,969.14,976.0,967.43,975.24,8542.0,966.5328,973.3743,964.8274,972.6163,8542.0
2024-05-31 09:40:00,976.73,978.19,974.01,974.01,2353.0,974.1023,975.5584,971.3897,971.3897,2353.0
2024-05-31 09:50:00,975.22,975.95,973.17,974.37,8841.0,972.5964,973.3244,970.5519,971.7487,8841.0
2024-05-31 10:00:00,974.37,975.22,973.56,975.02,2826.0,971.7487,972.5964,970.9409,972.3969,2826.0
2024-05-31 10:10:00,974.36,977.0,974.34,977.0,3407.0,971.7387,974.3716,971.7188,974.3716,3407.0
2024-05-31 10:20:00,977.13,979.88,977.13,977.77,2638.0,974.5013,977.2439,974.5013,975.1395,2638.0
2024-05-31 10:30:00,977.77,980.11,977.51,980.05,2665.0,975.1395,977.4732,974.8802,977.4134,2665.0
2024-05-31 10:40:00,979.47,979.98,978.57,979.88,1601.0,976.835,977.3436,975.9374,977.2439,1601.0
2024-05-31 10:50:00,978.91,979.32,977.64,978.0,2877.0,976.2765,976.6854,975.0099,975.3689,2877.0
2024-05-31 11:00:00,978.25,978.74,977.29,977.4,7959.0,975.6182,976.1069,974.6608,974.7705,7959.0
2024-05-31 11:10:00,977.84,978.54,973.96,974.33,6665.0,975.2093,975.9075,971.3398,971.7088,6665.0
2024-05-31 11:20:00,974.3,975.74,974.29,974.79,2450.0,971.6789,973.115,971.6689,972.1676,2450.0
2024-05-31 11:30:00,973.98,975.42,973.98,975.42,1600.0,971.3597,972.7959,971.3597,972.7959,1600.0
2024-05-31 11:40:00,975.43,976.1,974.43,974.54,4525.0,972.8058,973.474,971.8085,971.9182,4525.0
2024-05-31 11:50:00,975.08,975.08,973.01,974.17,2300.0,972.4568,972.4568,970.3923,971.5492,2300.0
2024-05-31 12:00:00,973.37,974.14,971.43,971.43,2964.0,970.7514,971.5193,968.8166,968.8166,2964.0
2024-05-31 12:10:00,971.35,972.02,970.7,970.89,1900.0,968.7368,969.405,968.0886,968.278,1900.0
2024-05-31 12:20:00,971.83,972.45,971.13,972.08,2720.0,969.2155,969.8338,968.5174,969.4648,2720.0
2024-05-31 12:30:00,971.74,971.74,970.47,970.6,4978.0,969.1258,969.1258,967.8592,967.9888,4978.0
2024-05-31 12:40:00,970.44,970.72,970.01,970.26,900.0,967.8293,968.1085,967.4004,967.6497,900.0
2024-05-31 12:50:00,971.01,971.45,970.86,971.45,907.0,968.3977,968.8365,968.2481,968.8365,907.0
2024-05-31 13:00:00,971.1,971.1,969.39,969.39,3258.0,968.4875,968.4875,966.7821,966.7821,3258.0
2024-05-31 13:10:00,968.05,968.96,967.58,968.96,1000.0,965.4457,966.3532,964.977,966.3532,1000.0
2024-05-31 13:20:00,968.62,970.0,968.61,969.3,2453.0,966.0142,967.3904,966.0042,966.6923,2453.0
2024-05-31 13:30:00,968.84,969.69,968.5,969.11,1500.0,966.2336,967.0813,965.8945,966.5028,1500.0
2024-05-31 13:40:00,969.69,970.99,969.36,970.99,1100.0,967.0813,968.3778,966.7522,968.3778,1100.0
2024-05-31 13:50:00,970.09,970.09,969.81,969.81,700.0,967.4802,967.4802,967.201,967.201,700.0
2024-05-31 14:00:00,969.94,970.58,969.94,970.28,700.0,967.3306,967.9689,967.3306,967.6697,700.0
2024-05-31 14:10:00,971.5,971.58,970.73,971.42,2700.0,968.8864,968.9662,968.1185,968.8066,2700.0
2024-05-31 14:20:00,971.42,972.67,970.89,971.62,4800.0,968.8066,970.0533,968.278,969.0061,4800.0
2024-05-31 14:30:00,971.63,972.07,971.39,971.93,1500.0,969.0161,969.4549,968.7767,969.3152,1500.0
2024-05-31 14:40:00,972.27,972.87,972.06,972.28,3723.0,969.6543,970.2527,969.4449,969.6643,3723.0
2024-05-31 14:50:00,971.97,971.97,971.41,971.86,600.0,969.3551,969.3551,968.7966,969.2454,600.0
2024-05-31 15:00:00,972.24,972.38,971.93,972.11,1350.0,969.6244,969.764,969.3152,969.4948,1350.0
2024-05-31 15:10:00,972.11,972.76,971.85,972.75,1200.0,969.4948,970.143,969.2355,970.133,1200.0
2024-05-31 15:20:00,973.17,976.71,972.66,975.78,6873.0,970.5519,974.0824,970.0433,973.1549,6873.0
2024-05-31 15:30:00,976.38,976.77,974.58,975.47,5496.0,973.7533,974.1422,971.9581,972.8457,5496.0
2024-05-31 15:40:00,976.13,977.99,975.47,977.99,9991.0,973.5039,975.3589,972.8457,975.3589,9991.0
2024-05-31 15:50:00,976.64,980.92,976.48,980.59,23166.0,974.0126,978.2811,973.853,977.952,23166.0
2024-06-03 09:30:00,980.16,985.0,979.26,984.12,8144.0,977.5231,982.3501,976.6255,981.4725,8144.0
2024-06-03 09:40:00,985.05,994.0,985.05,993.84,15042.0,982.4,991.3259,982.4,991.1663,15042.0
2024-06-03 09:50:00,993.55,994.0,990.8,991.02,10966.0,990.8771,991.3259,988.1345,988.3539,10966.0
2024-06-03 10:00:00,992.03,997.24,992.03,995.81,10097.0,989.3612,994.5572,989.3612,993.131,10097.0
2024-06-03 10:10:00,997.07,999.98,995.76,999.98,14815.0,994.3876,997.2898,993.0811,997.2898,14815.0
2024-06-03 10:20:00,998.93,1000.72,998.78,998.79,33185.0,996.2426,998.0278,996.093,996.103,33185.0
2024-06-03 10:30:00,998.5,999.24,994.05,998.39,12095.0,995.8138,996.5518,991.3757,995.7041,12095.0
2024-06-03 10:40:00,998.1,999.02,996.54,996.54,8060.0,995.4148,996.3324,993.859,993.859,8060.0
2024-06-03 10:50:00,995.87,998.1,995.34,997.17,2116.0,993.1908,995.4148,992.6623,994.4873,2116.0
2024-06-03 11:00:00,996.89,998.7,995.93,998.54,3746.0,994.2081,996.0132,993.2507,995.8537,3746.0
2024-06-03 11:10:00,998.5,1000.99,997.28,1000.43,18263.0,995.8138,998.2971,994.5971,997.7386,18263.0
2024-06-03 11:20:00,1000.93,1001.04,998.85,1000.0,5066.0,998.2372,998.3469,996.1628,997.3097,5066.0
2024-06-03 11:30:00,999.83,1000.89,994.76,995.55,3866.0,997.1402,998.1973,992.0838,992.8717,3866.0
2024-06-03 11:40:00,993.62,993.69,992.0,993.0,2985.0,990.9469,991.0167,989.3313,990.3286,2985.0
2024-06-03 11:50:00,993.29,993.29,991.87,992.52,2807.0,990.6178,990.6178,989.2016,989.8499,2807.0
2024-06-03 12:00:00,993.18,993.78,991.87,993.78,2085.0,990.5081,991.1065,989.2016,991.1065,2085.0
2024-06-03 12:10:00,994.07,994.07,991.94,992.39,2880.0,991.3957,991.3957,989.2714,989.7202,2880.0
2024-06-03 12:20:00,992.38,992.88,992.24,992.49,1041.0,989.7102,990.2089,989.5706,989.8199,1041.0
2024-06-03 12:30:00,992.24,992.95,989.61,989.73,2845.0,989.5706,990.2787,986.9477,987.0674,2845.0
2024-06-03 12:40:00,989.8,990.91,989.8,990.78,1605.0,987.1372,988.2442,987.1372,988.1145,1605.0
2024-06-03 12:50:00,991.43,992.0,990.77,991.92,813.0,988.7628,989.3313,988.1046,989.2515,813.0
2024-06-03 13:00:00,991.5,991.53,989.93,989.94,1100.0,988.8326,988.8625,987.2668,987.2768,1100.0
2024-06-03 13:10:00,989.43,989.47,987.1,988.09,850.0,986.7682,986.8081,984.4444,985.4318,850.0
2024-06-03 13:20:00,989.18,989.43,988.41,988.41,725.0,986.5188,986.7682,985.7509,985.7509,725.0
2024-06-03 13:30:00,988.92,990.34,988.92,990.34,900.0,986.2595,987.6757,986.2595,987.6757,900.0
2024-06-03 13:40:00,990.96,992.13,990.45,991.49,800.0,988.2941,989.4609,987.7854,988.8226,800.0
2024-06-03 13:50:00,992.03,993.07,991.97,992.47,1405.0,989.3612,990.3984,989.3013,989.8,1405.0
2024-06-03 14:00:00,992.98,993.0,992.98,993.0,200.0,990.3086,990.3286,990.3086,990.3286,200.0
2024-06-03 14:10:00,993.0,993.67,992.95,993.67,2243.0,990.3286,990.9968,990.2787,990.9968,2243.0
2024-06-03 14:20:00,993.49,995.0,993.48,994.76,850.0,990.8172,992.3232,990.8073,992.0838,850.0
2024-06-03 14:30:00,994.76,994.84,994.53,994.84,670.0,992.0838,992.1636,991.8544,992.1636,670.0
2024-06-03 14:40:00,995.96,997.06,995.34,995.34,1837.0,993.2806,994.3776,992.6623,992.6623,1837.0
2024-06-03 14:50:00,995.57,995.57,994.15,994.99,896.0,992.8917,992.8917,991.4755,992.3132,896.0
2024-06-03 15:00:00,995.28,995.28,994.79,994.79,400.0,992.6024,992.6024,992.1137,992.1137,400.0
2024-06-03 15:10:00,994.45,994.46,992.76,993.89,3552.0,991.7747,991.7846,990.0892,991.2162,3552.0
2024-06-03 15:20:00,994.4,995.14,992.64,993.44,2454.0,991.7248,992.4628,989.9695,990.7674,2454.0
2024-06-03 15:30:00,993.62,993.62,990.97,990.97,1927.0,990.9469,990.9469,988.304,988.304,1927.0
2024-06-03 15:40:00,990.62,990.62,987.24,989.14,3361.0,987.955,987.955,984.5841,986.4789,3361.0
2024-06-03 15:50:00,988.36,989.66,987.02,989.53,10058.0,985.701,986.9976,984.3647,986.8679,10058.0
2024-06-04 09:30:00,989.79,995.12,986.64,993.0,7221.0,987.1272,992.4429,983.9857,990.3286,7221.0
2024-06-04 09:40:00,992.65,996.84,992.64,996.84,923.0,989.9795,994.1582,989.9695,994.1582,923.0
2024-06-04 09:50:00,996.64,998.82,996.5,998.42,1700.0,993.9588,996.1329,993.8191,995.734,1700.0
2024-06-04 10:00:00,997.53,1000.0,996.26,998.17,7897.0,994.8464,997.3097,993.5798,995.4847,7897.0
2024-06-04 10:10:00,998.22,1000.0,997.53,999.01,1100.0,995.5345,997.3097,994.8464,996.3224,1100.0
2024-06-04 10:20:00,997.8,998.03,996.49,997.69,1049.0,995.1157,995.345,993.8092,995.0059,1049.0
2024-06-04 10:30:00,998.16,998.16,995.78,996.56,1695.0,995.4747,995.4747,993.1011,993.879,1695.0
2024-06-04 10:40:00,996.88,998.74,996.88,997.98,1217.0,994.1981,996.0531,994.1981,995.2952,1217.0
2024-06-04 10:50:00,998.05,999.07,996.08,996.39,2479.0,995.365,996.3822,993.4003,993.7094,2479.0
2024-06-04 11:00:00,995.83,996.55,995.82,996.47,600.0,993.151,993.869,993.141,993.7892,600.0
2024-06-04 11:10:00,996.2,996.29,994.69,995.19,2477.0,993.52,993.6097,992.014,992.5127,2477.0
2024-06-04 11:20:00,995.65,995.65,992.44,992.62,1600.0,992.9714,992.9714,989.7701,989.9496,1600.0
2024-06-04 11:30:00,992.7,992.7,991.34,991.34,996.0,990.0294,990.0294,988.673,988.673,996.0
2024-06-04 11:40:00,990.32,992.35,990.32,991.98,2100.0,987.6558,989.6803,987.6558,989.3113,2100.0
2024-06-04 11:50:00,991.96,992.96,991.96,992.0,2427.0,989.2914,990.2887,989.2914,989.3313,2427.0
2024-06-04 12:00:00,992.0,992.14,989.56,990.86,6268.0,989.3313,989.4709,986.8978,988.1943,6268.0
2024-06-04 12:10:00,990.85,991.92,990.85,991.26,2247.0,988.1843,989.2515,988.1843,988.5932,2247.0
2024-06-04 12:20:00,991.26,992.26,991.26,991.36,1036.0,988.5932,989.5906,988.5932,988.693,1036.0
2024-06-04 12:30:00,991.65,993.16,991.64,993.16,1300.0,988.9822,990.4881,988.9722,990.4881,1300.0
2024-06-04 12:40:00,993.26,996.5,993.26,995.58,5309.0,990.5879,993.8191,990.5879,992.9016,5309.0
2024-06-04 12:50:00,995.58,995.72,994.6,995.09,1868.0,992.9016,993.0412,991.9243,992.4129,1868.0
2024-06-04 13:00:00,995.98,997.0,995.83,996.75,1000.0,993.3005,994.3178,993.151,994.0685,1000.0
2024-06-04 13:10:00,996.56,996.71,996.56,996.71,300.0,993.879,994.0286,993.879,994.0286,300.0
2024-06-04 13:20:00,996.63,997.5,995.83,995.83,1182.0,993.9488,994.8165,993.151,993.151,1182.0
2024-06-04 13:30:00,996.69,996.84,996.27,996.84,679.0,994.0086,994.1582,993.5898,994.1582,679.0
2024-06-04 13:40:00,996.0,996.0,995.0,995.25,2100.0,993.3205,993.3205,992.3232,992.5725,2100.0
2024-06-04 13:50:00,995.5,996.21,995.5,996.21,500.0,992.8218,993.5299,992.8218,993.5299,500.0
2024-06-04 14:00:00,996.17,996.17,996.16,996.17,112.0,993.49,993.49,993.4801,993.49,112.0
2024-06-04 14:10:00,996.08,997.12,995.99,996.24,1764.0,993.4003,994.4375,993.3105,993.5598,1764.0
2024-06-04 14:20:00,998.07,999.0,998.07,999.0,1283.0,995.3849,996.3124,995.3849,996.3124,1283.0
2024-06-04 14:30:00,999.0,999.0,997.5,997.5,1770.0,996.3124,996.3124,994.8165,994.8165,1770.0
2024-06-04 14:40:00,998.75,1000.15,998.75,999.35,3316.0,996.0631,997.4593,996.0631,996.6615,3316.0
2024-06-04 14:50:00,999.35,999.35,998.67,998.67,409.0,996.6615,996.6615,995.9833,995.9833,409.0
2024-06-04 15:00:00,997.3,997.41,994.25,994.68,3099.0,994.617,994.7267,991.5752,992.004,3099.0
2024-06-04 15:10:00,994.35,994.35,994.11,994.11,400.0,991.6749,991.6749,991.4356,991.4356,400.0
2024-06-04 15:20:00,993.98,994.85,993.0,993.73,2782.0,991.3059,992.1736,990.3286,991.0566,2782.0
2024-06-04 15:30:00,993.03,993.64,992.81,993.13,1650.0,990.3585,990.9668,990.1391,990.4582,1650.0
2024-06-04 15:40:00,993.08,994.77,993.08,994.38,4310.0,990.4083,992.0938,990.4083,991.7049,4310.0
2024-06-04 15:50:00,994.16,994.69,992.65,992.65,8582.0,991.4854,992.014,989.9795,989.9795,8582.0
2024-06-05 09:30:00,993.44,997.02,989.77,992.06,5618.0,990.7674,994.3377,987.1073,989.3911,5618.0
2024-06-05 09:40:00,997.27,997.96,995.0,997.96,1468.0,994.5871,995.2752,992.3232,995.2752,1468.0
2024-06-05 09:50:00,996.21,997.0,995.0,995.0,1142.0,993.5299,994.3178,992.3232,992.3232,1142.0
2024-06-05 10:00:00,995.0,995.32,992.75,994.66,4418.0,992.3232,992.6423,990.0792,991.9841,4418.0
2024-06-05 10:10:00,994.74,994.76,991.9,991.94,2815.0,992.0639,992.0838,989.2315,989.2714,2815.0
2024-06-05 10:20:00,992.47,997.09,992.47,996.71,1799.0,989.8,994.4076,989.8,994.0286,1799.0
2024-06-05 10:30:00,997.0,1000.6,997.0,1000.6,5092.0,994.3178,997.9081,994.3178,997.9081,5092.0
2024-06-05 10:40:00,1001.0,1002.49,1000.67,1001.86,3835.0,998.307,999.793,997.9779,999.1647,3835.0
2024-06-05 10:50:00,1002.69,1006.55,1002.69,1006.54,5205.0,999.9925,1003.8421,999.9925,1003.8321,5205.0
2024-06-05 11:00:00,1007.17,1008.8,1007.04,1007.65,3109.0,1004.4604,1006.0861,1004.3308,1004.9392,3109.0
2024-06-05 11:10:00,1007.38,1007.38,1005.33,1005.9,661.0,1004.6699,1004.6699,1002.6254,1003.1939,661.0
2024-06-05 11:20:00,1004.0,1007.75,1004.0,1006.85,2725.0,1001.299,1005.0389,1001.299,1004.1413,2725.0
2024-06-05 11:30:00,1008.0,1008.85,1007.09,1007.1,1234.0,1005.2882,1006.1359,1004.3807,1004.3906,1234.0
2024-06-05 11:40:00,1007.09,1009.03,1007.0,1008.37,1699.0,1004.3807,1006.3154,1004.2909,1005.6572,1699.0
2024-06-05 11:50:00,1008.38,1008.72,1007.76,1008.3,1120.0,1005.6672,1006.0063,1005.0489,1005.5874,1120.0
2024-06-05 12:00:00,1008.3,1008.45,1008.08,1008.08,1624.0,1005.5874,1005.737,1005.368,1005.368,1624.0
2024-06-05 12:10:00,1008.06,1009.99,1007.66,1009.99,2119.0,1005.348,1007.2729,1004.9491,1007.2729,2119.0
2024-06-05 12:20:00,1009.13,1012.0,1009.12,1011.71,6762.0,1006.4152,1009.2774,1006.4052,1008.9882,6762.0
2024-06-05 12:30:00,1013.03,1014.0,1011.13,1013.06,2085.0,1010.3047,1011.2721,1008.4098,1010.3346,2085.0
2024-06-05 12:40:00,1013.27,1013.87,1011.75,1011.75,2471.0,1010.544,1011.1424,1009.0281,1009.0281,2471.0
2024-06-05 12:50:00,1012.39,1013.05,1012.15,1012.83,762.0,1009.6664,1010.3246,1009.427,1010.1052,762.0
2024-06-05 13:00:00,1014.0,1014.0,1012.0,1012.0,2373.0,1011.2721,1011.2721,1009.2774,1009.2774,2373.0
2024-06-05 13:10:00,1012.05,1012.05,1010.58,1010.58,1768.0,1009.3273,1009.3273,1007.8613,1007.8613,1768.0
2024-06-05 13:20:00,1013.09,1015.0,1012.9,1013.85,1533.0,1010.3645,1012.2694,1010.175,1011.1225,1533.0
2024-06-05 13:30:00,1014.12,1014.12,1013.06,1013.26,978.0,1011.3917,1011.3917,1010.3346,1010.5341,978.0
2024-06-05 13:40:00,1013.0,1013.0,1012.33,1012.33,1020.0,1010.2748,1010.2748,1009.6066,1009.6066,1020.0
2024-06-05 13:50:00,1013.38,1013.49,1012.0,1012.0,2424.0,1010.6537,1010.7634,1009.2774,1009.2774,2424.0
2024-06-05 14:00:00,1012.76,1013.07,1011.78,1013.0,2221.0,1010.0354,1010.3446,1009.058,1010.2748,2221.0
2024-06-05 14:10:00,1012.47,1013.11,1011.33,1011.33,1400.0,1009.7462,1010.3845,1008.6093,1008.6093,1400.0
2024-06-05 14:20:00,1011.0,1011.01,1010.4,1010.99,1070.0,1008.2801,1008.2901,1007.6818,1008.2702,1070.0
2024-06-05 14:30:00,1010.97,1011.99,1010.26,1010.68,912.0,1008.2502,1009.2675,1007.5421,1007.961,912.0
2024-06-05 14:40:00,1010.68,1011.96,1010.67,1011.29,1546.0,1007.961,1009.2376,1007.951,1008.5694,1546.0
2024-06-05 14:50:00,1010.97,1010.97,1009.0,1009.0,1885.0,1008.2502,1008.2502,1006.2855,1006.2855,1885.0
2024-06-05 15:00:00,1009.02,1009.02,1007.7,1007.7,1946.0,1006.3055,1006.3055,1004.989,1004.989,1946.0
2024-06-05 15:10:00,1007.75,1008.45,1007.13,1007.86,1090.0,1005.0389,1005.737,1004.4206,1005.1486,1090.0
2024-06-05 15:20:00,1008.0,1009.63,1007.87,1009.63,2763.0,1005.2882,1006.9138,1005.1586,1006.9138,2763.0
2024-06-05 15:30:00,1009.81,1010.47,1008.63,1009.14,2974.0,1007.0933,1007.7516,1005.9165,1006.4251,2974.0
2024-06-05 15:40:00,1008.87,1008.87,1006.5,1006.5,1799.0,1006.1559,1006.1559,1003.7922,1003.7922,1799.0
2024-06-05 15:50:00,1006.33,1008.65,1005.03,1005.03,20275.0,1003.6227,1005.9365,1002.3262,1002.3262,20275.0
2024-06-06 09:30:00,1005.19,1014.61,1004.0,1011.25,16678.0,1002.4858,1011.8804,1001.299,1008.5295,16678.0
2024-06-06 09:40:00,1010.37,1012.22,1008.46,1012.22,2945.0,1007.6518,1009.4969,1005.747,1009.4969,2945.0
2024-06-06 09:50:00,1012.11,1016.0,1011.2,1013.99,7300.0,1009.3872,1013.2667,1008.4796,1011.2621,7300.0
2024-06-06 10:00:00,1013.69,1016.0,1011.02,1011.82,5314.0,1010.9629,1013.2667,1008.3001,1009.0979,5314.0
2024-06-06 10:10:00,1012.35,1012.35,1010.69,1010.69,1282.0,1009.6265,1009.6265,1007.971,1007.971,1282.0
2024-06-06 10:20:00,1010.9,1010.9,1007.83,1009.41,1599.0,1008.1804,1008.1804,1005.1187,1006.6944,1599.0
2024-06-06 10:30:00,1008.82,1008.83,1004.84,1004.84,2226.0,1006.106,1006.116,1002.1367,1002.1367,2226.0
2024-06-06 10:40:00,1005.33,1005.57,1002.9,1002.9,8677.0,1002.6254,1002.8647,1000.2019,1000.2019,8677.0
2024-06-06 10:50:00,1003.51,1007.3,1002.22,1007.3,4040.0,1000.8103,1004.5901,999.5238,1004.5901,4040.0
2024-06-06 11:00:00,1007.24,1008.43,1005.58,1008.43,2465.0,1004.5303,1005.7171,1002.8747,1005.7171,2465.0
2024-06-06 11:10:00,1007.37,1008.33,1005.4,1007.35,2800.0,1004.6599,1005.6173,1002.6952,1004.64,2800.0
2024-06-06 11:20:00,1007.49,1008.49,1006.69,1006.7,1258.0,1004.7796,1005.7769,1003.9817,1003.9917,1258.0
2024-06-06 11:30:00,1006.66,1007.46,1004.08,1005.34,4726.0,1003.9518,1004.7497,1001.3788,1002.6354,4726.0
2024-06-06 11:40:00,1004.8,1004.88,1004.37,1004.6,1430.0,1002.0968,1002.1766,1001.668,1001.8974,1430.0
2024-06-06 11:50:00,1004.61,1005.23,1003.59,1004.21,2499.0,1001.9073,1002.5257,1000.8901,1001.5084,2499.0
2024-06-06 12:00:00,1003.19,1004.54,1003.12,1004.54,3317.0,1000.4912,1001.8375,1000.4213,1001.8375,3317.0
2024-06-06 12:10:00,1004.56,1004.58,1004.2,1004.35,800.0,1001.8575,1001.8774,1001.4984,1001.648,800.0
2024-06-06 12:20:00,1003.03,1003.16,1000.85,1001.28,4186.0,1000.3316,1000.4612,998.1574,998.5863,4186.0
2024-06-06 12:30:00,1001.77,1002.0,1001.02,1002.0,1280.0,999.075,999.3044,998.327,999.3044,1280.0
2024-06-06 12:40:00,1002.14,1002.14,1000.09,1000.58,932.0,999.444,999.444,997.3995,997.8882,932.0
2024-06-06 12:50:00,1000.81,1002.21,1000.05,1002.1,5545.0,998.1176,999.5138,997.3596,999.4041,5545.0
2024-06-06 13:00:00,1001.75,1002.68,1001.75,1002.68,342.0,999.055,999.9825,999.055,999.9825,342.0
2024-06-06 13:10:00,1002.72,1004.35,1002.14,1002.14,1970.0,1000.0224,1001.648,999.444,999.444,1970.0
2024-06-06 13:20:00,1001.76,1001.76,1000.07,1001.51,2578.0,999.065,999.065,997.3795,998.8157,2578.0
2024-06-06 13:30:00,1001.17,1001.29,1001.03,1001.03,796.0,998.4766,998.5963,998.337,998.337,796.0
2024-06-06 13:40:00,1000.96,1001.5,999.82,1000.42,1842.0,998.2672,998.8057,997.1302,997.7286,1842.0
2024-06-06 13:50:00,1000.42,1000.59,1000.42,1000.59,436.0,997.7286,997.8981,997.7286,997.8981,436.0
2024-06-06 14:00:00,1000.0,1000.38,999.45,999.45,1850.0,997.3097,997.6887,996.7612,996.7612,1850.0
2024-06-06 14:10:00,1000.15,1000.28,999.75,1000.2,2589.0,997.4593,997.589,997.0604,997.5092,2589.0
2024-06-06 14:20:00,1000.32,1000.84,999.79,1000.11,4393.0,997.6289,998.1475,997.1003,997.4194,4393.0
2024-06-06 14:30:00,1000.1,1000.4,999.47,999.89,1623.0,997.4095,997.7087,996.7812,997.2,1623.0
2024-06-06 14:40:00,999.6,1000.17,999.53,999.53,2302.0,996.9108,997.4793,996.841,996.841,2302.0
2024-06-06 14:50:00,999.58,1002.03,999.58,1001.72,3700.0,996.8909,999.3343,996.8909,999.0251,3700.0
2024-06-06 15:00:00,1001.83,1001.83,1000.75,1001.11,2570.0,999.1348,999.1348,998.0577,998.4167,2570.0
2024-06-06 15:10:00,1001.11,1001.11,999.61,999.72,1608.0,998.4167,998.4167,996.9208,997.0305,1608.0
2024-06-06 15:20:00,1000.04,1000.11,1000.03,1000.08,1940.0,997.3496,997.4194,997.3397,997.3895,1940.0
2024-06-06 15:30:00,1000.09,1000.74,998.58,998.71,11512.0,997.3995,998.0477,995.8936,996.0232,11512.0
2024-06-06 15:40:00,998.75,999.12,998.0,998.05,4268.0,996.0631,996.4321,995.3151,995.365,4268.0
2024-06-06 15:50:00,998.21,1001.35,997.73,1000.16,34898.0,995.5245,998.6561,995.0458,997.4693,34898.0
2024-06-07 09:30:00,999.0,1002.47,998.48,998.48,8874.0,996.3124,999.7731,995.7938,995.7938,8874.0
2024-06-07 09:40:00,998.31,998.31,994.44,996.46,2626.0,995.6243,995.6243,991.7647,993.7793,2626.0
2024-06-07 09:50:00,997.11,1000.0,995.97,1000.0,1248.0,994.4275,997.3097,993.2906,997.3097,1248.0
2024-06-07 10:00:00,1000.15,1000.15,996.78,996.78,900.0,997.4593,997.4593,994.0984,994.0984,900.0
2024-06-07 10:10:00,996.05,998.96,996.05,998.5,996.0,993.3704,996.2725,993.3704,995.8138,996.0
2024-06-07 10:20:00,998.57,1000.22,998.57,999.63,967.0,995.8836,997.5291,995.8836,996.9407,967.0
2024-06-07 10:30:00,999.55,1003.29,999.51,1002.87,2904.0,996.8609,1000.5909,996.8211,1000.172,2904.0
2024-06-07 10:40:00,1002.79,1003.83,1002.78,1003.83,200.0,1000.0922,1001.1294,1000.0823,1001.1294,200.0
2024-06-07 10:50:00,1002.78,1002.9,1002.05,1002.55,1149.0,1000.0823,1000.2019,999.3542,999.8529,1149.0
2024-06-07 11:00:00,1001.32,1001.67,1000.14,1000.92,653.0,998.6262,998.9752,997.4494,998.2273,653.0
2024-06-07 11:10:00,1001.18,1001.6,1000.01,1001.6,930.0,998.4866,998.9054,997.3197,998.9054,930.0
2024-06-07 11:20:00,1001.24,1002.99,1001.24,1002.98,603.0,998.5464,1000.2917,998.5464,1000.2817,603.0
2024-06-07 11:30:00,1002.16,1002.78,1001.27,1002.72,2225.0,999.4639,1000.0823,998.5763,1000.0224,2225.0
2024-06-07 11:40:00,1002.42,1003.0,1002.24,1002.24,1440.0,999.7232,1000.3017,999.5437,999.5437,1440.0
2024-06-07 11:50:00,1001.91,1002.25,1001.22,1001.37,1206.0,999.2146,999.5537,998.5265,998.676,1206.0
2024-06-07 12:00:00,1002.82,1002.83,1002.08,1002.71,1008.0,1000.1221,1000.1321,999.3841,1000.0124,1008.0
2024-06-07 12:10:00,1002.25,1002.28,1002.08,1002.28,900.0,999.5537,999.5836,999.3841,999.5836,900.0
2024-06-07 12:20:00,1001.61,1001.92,1001.3,1001.92,985.0,998.9154,999.2246,998.6062,999.2246,985.0
2024-06-07 12:30:00,1002.28,1002.28,1001.71,1001.71,222.0,999.5836,999.5836,999.0151,999.0151,222.0
2024-06-07 12:40:00,1001.62,1002.51,1001.62,1002.51,235.0,998.9254,999.813,998.9254,999.813,235.0
2024-06-07 12:50:00,1002.13,1004.0,1002.13,1004.0,925.0,999.434,1001.299,999.434,1001.299,925.0
2024-06-07 13:00:00,1004.0,1004.0,1003.99,1004.0,100.0,1001.299,1001.299,1001.289,1001.299,100.0
2024-06-07 13:10:00,1004.0,1004.0,1004.0,1004.0,0.0,1001.299,1001.299,1001.299,1001.299,0.0
2024-06-07 13:20:00,1004.53,1005.0,1004.53,1004.77,2573.0,1001.8275,1002.2963,1001.8275,1002.0669,2573.0
2024-06-07 13:30:00,1004.98,1004.99,1004.59,1004.93,1100.0,1002.2763,1002.2863,1001.8874,1002.2265,1100.0
2024-06-07 13:40:00,1004.92,1005.01,1004.46,1004.76,1224.0,1002.2165,1002.3063,1001.7577,1002.0569,1224.0
2024-06-07 13:50:00,1004.76,1007.43,1004.49,1007.43,884.0,1002.0569,1004.7197,1001.7877,1004.7197,884.0
2024-06-07 14:00:00,1006.8,1006.8,1005.24,1005.75,1459.0,1004.0914,1004.0914,1002.5356,1003.0443,1459.0
2024-06-07 14:10:00,1005.63,1005.79,1005.63,1005.74,476.0,1002.9246,1003.0842,1002.9246,1003.0343,476.0
2024-06-07 14:20:00,1006.98,1006.98,1006.3,1006.31,700.0,1004.271,1004.271,1003.5928,1003.6028,700.0
2024-06-07 14:30:00,1006.04,1006.35,1005.41,1006.35,1147.0,1003.3335,1003.6426,1002.7052,1003.6426,1147.0
2024-06-07 14:40:00,1006.26,1006.95,1005.23,1006.95,1855.0,1003.5529,1004.241,1002.5257,1004.241,1855.0
2024-06-07 14:50:00,1006.11,1006.11,1005.24,1005.55,1122.0,1003.4033,1003.4033,1002.5356,1002.8448,1122.0
2024-06-07 15:00:00,1005.0,1005.02,1004.01,1004.07,1327.0,1002.2963,1002.3162,1001.3089,1001.3688,1327.0
2024-06-07 15:10:00,1003.34,1003.71,1003.29,1003.71,500.0,1000.6407,1001.0098,1000.5909,1001.0098,500.0
2024-06-07 15:20:00,1004.21,1004.21,1003.58,1003.93,300.0,1001.5084,1001.5084,1000.8801,1001.2292,300.0
2024-06-07 15:30:00,1003.64,1004.34,1003.64,1004.02,1000.0,1000.9399,1001.6381,1000.9399,1001.3189,1000.0
2024-06-07 15:40:00,1003.71,1003.71,1002.04,1002.04,887.0,1001.0098,1001.0098,999.3442,999.3442,887.0
2024-06-07 15:50:00,1002.05,1003.59,1001.78,1002.52,6097.0,999.3542,1000.8901,999.0849,999.823,6097.0
2024-06-10 09:30:00,998.45,998.45,994.01,995.1,5527.0,995.7639,995.7639,991.3358,992.4229,5527.0
2024-06-10 09:40:00,996.53,997.3,996.52,996.52,300.0,993.8491,994.617,993.8391,993.8391,300.0
2024-06-10 09:50:00,997.38,997.81,995.51,995.51,1982.0,994.6968,995.1256,992.8318,992.8318,1982.0
2024-06-10 10:00:00,994.19,995.99,994.19,994.87,432.0,991.5154,993.3105,991.5154,992.1935,432.0
2024-06-10 10:10:00,993.25,993.25,992.22,992.5,1328.0,990.5779,990.5779,989.5507,989.8299,1328.0
2024-06-10 10:20:00,993.82,993.83,992.22,992.22,600.0,991.1464,991.1563,989.5507,989.5507,600.0
2024-06-10 10:30:00,993.29,994.77,993.1,994.75,1031.0,990.6178,992.0938,990.4283,992.0739,1031.0
2024-06-10 10:40:00,995.37,995.66,993.44,993.88,3173.0,992.6922,992.9814,990.7674,991.2062,3173.0
2024-06-10 10:50:00,994.5,994.59,994.0,994.0,1563.0,991.8245,991.9143,991.3259,991.3259,1563.0
2024-06-10 11:00:00,993.84,993.85,993.84,993.85,300.0,991.1663,991.1763,991.1663,991.1763,300.0
2024-06-10 11:10:00,994.12,995.21,994.11,995.05,1128.0,991.4456,992.5326,991.4356,992.373,1128.0
2024-06-10 11:20:00,994.18,995.78,994.18,995.12,1085.0,991.5054,993.1011,991.5054,992.4429,1085.0
2024-06-10 11:30:00,995.01,995.73,995.01,995.46,854.0,992.3332,993.0512,992.3332,992.7819,854.0
2024-06-10 11:40:00,994.91,994.91,992.75,994.15,3145.0,992.2334,992.2334,990.0792,991.4755,3145.0
2024-06-10 11:50:00,993.47,993.47,993.47,993.47,100.0,990.7973,990.7973,990.7973,990.7973,100.0
2024-06-10 12:00:00,994.15,994.36,994.15,994.28,557.0,991.4755,991.6849,991.4755,991.6051,557.0
2024-06-10 12:10:00,994.18,995.22,994.13,995.05,2537.0,991.5054,992.5426,991.4555,992.373,2537.0
2024-06-10 12:20:00,995.4,996.79,995.4,996.79,1224.0,992.7221,994.1084,992.7221,994.1084,1224.0
2024-06-10 12:30:00,996.38,996.93,996.38,996.92,374.0,993.6995,994.248,993.6995,994.238,374.0
2024-06-10 12:40:00,997.42,997.6,997.42,997.59,600.0,994.7367,994.9162,994.7367,994.9062,600.0
2024-06-10 12:50:00,998.44,998.57,997.96,998.57,514.0,995.7539,995.8836,995.2752,995.8836,514.0
2024-06-10 13:00:00,998.19,1000.0,998.19,999.09,1875.0,995.5046,997.3097,995.5046,996.4022,1875.0
2024-06-10 13:10:00,999.92,1000.63,999.56,1000.26,1908.0,997.2299,997.938,996.8709,997.569,1908.0
2024-06-10 13:20:00,1000.51,1000.69,998.23,998.23,2461.0,997.8184,997.9979,995.5445,995.5445,2461.0
2024-06-10 13:30:00,998.52,998.87,997.4,998.87,697.0,995.8337,996.1828,994.7167,996.1828,697.0
2024-06-10 13:40:00,998.98,1000.38,998.98,1000.19,800.0,996.2925,997.6887,996.2925,997.4992,800.0
2024-06-10 13:50:00,1000.06,1000.06,999.71,999.71,200.0,997.3696,997.3696,997.0205,997.0205,200.0
2024-06-10 14:00:00,1000.01,1000.01,1000.01,1000.01,100.0,997.3197,997.3197,997.3197,997.3197,100.0
2024-06-10 14:10:00,999.61,1000.49,999.35,999.83,1869.0,996.9208,997.7984,996.6615,997.1402,1869.0
2024-06-10 14:20:00,999.65,999.68,998.88,998.96,821.0,996.9607,996.9906,996.1927,996.2725,821.0
2024-06-10 14:30:00,999.24,999.24,999.06,999.06,300.0,996.5518,996.5518,996.3723,996.3723,300.0
2024-06-10 14:40:00,999.24,999.24,998.6,998.91,700.0,996.5518,996.5518,995.9135,996.2227,700.0
2024-06-10 14:50:00,998.61,998.98,998.28,998.55,1000.0,995.9235,996.2925,995.5944,995.8636,1000.0
2024-06-10 15:00:00,999.05,999.42,998.89,998.9,2738.0,996.3623,996.7313,996.2027,996.2127,2738.0
2024-06-10 15:10:00,999.99,1000.14,999.55,1000.07,1000.0,997.2998,997.4494,996.8609,997.3795,1000.0
2024-06-10 15:20:00,1000.8,1001.27,1000.43,1001.27,1152.0,998.1076,998.5763,997.7386,998.5763,1152.0
2024-06-10 15:30:00,1001.19,1002.95,1001.19,1001.54,3124.0,998.4965,1000.2518,998.4965,998.8456,3124.0
2024-06-10 15:40:00,1001.4,1001.72,999.5,999.54,8366.0,998.706,999.0251,996.8111,996.851,8366.0
2024-06-10 15:50:00,999.21,1002.55,997.78,1002.51,11357.0,996.5219,999.8529,995.0957,999.813,11357.0
2024-06-11 09:30:00,998.08,1005.47,998.08,1005.47,9022.0,995.3949,1002.765,995.3949,1002.765,9022.0
2024-06-11 09:40:00,1005.54,1007.15,1001.78,1001.98,2547.0,1002.8348,1004.4405,999.0849,999.2844,2547.0
2024-06-11 09:50:00,1000.77,1000.99,997.84,1000.48,956.0,998.0777,998.2971,995.1555,997.7884,956.0
2024-06-11 10:00:00,1002.98,1006.21,1002.18,1004.79,1747.0,1000.2817,1003.503,999.4839,1002.0868,1747.0
2024-06-11 10:10:00,1004.14,1005.21,1001.27,1003.43,2869.0,1001.4386,1002.5057,998.5763,1000.7305,2869.0
2024-06-11 10:20:00,1003.1,1004.2,1002.65,1002.94,952.0,1000.4014,1001.4984,999.9526,1000.2418,952.0
2024-06-11 10:30:00,1004.2,1004.2,1002.08,1002.67,800.0,1001.4984,1001.4984,999.3841,999.9725,800.0
2024-06-11 10:40:00,1003.43,1003.61,1001.5,1003.59,2540.0,1000.7305,1000.91,998.8057,1000.8901,2540.0
2024-06-11 10:50:00,1003.27,1003.52,1002.3,1002.3,1100.0,1000.5709,1000.8203,999.6035,999.6035,1100.0
2024-06-11 11:00:00,1002.57,1002.58,999.59,999.9,1018.0,999.8728,999.8828,996.9008,997.21,1018.0
2024-06-11 11:10:00,999.62,1000.42,999.62,1000.42,400.0,996.9308,997.7286,996.9308,997.7286,400.0
2024-06-11 11:20:00,1000.0,1001.38,1000.0,1000.65,808.0,997.3097,998.686,997.3097,997.958,808.0
2024-06-11 11:30:00,1001.59,1003.67,1001.36,1001.36,811.0,998.8955,1000.9699,998.6661,998.6661,811.0
2024-06-11 11:40:00,1003.04,1003.04,1001.67,1001.67,200.0,1000.3416,1000.3416,998.9752,998.9752,200.0
2024-06-11 11:50:00,1001.37,1001.37,999.2,999.2,1112.0,998.676,998.676,996.5119,996.5119,1112.0
2024-06-11 12:00:00,999.63,1000.28,999.49,1000.28,797.0,996.9407,997.589,996.8011,997.589,797.0
2024-06-11 12:10:00,1001.69,1002.22,1001.12,1002.22,600.0,998.9952,999.5238,998.4267,999.5238,600.0
2024-06-11 12:20:00,1002.39,1002.39,1001.82,1001.83,200.0,999.6933,999.6933,999.1248,999.1348,200.0
2024-06-11 12:30:00,1001.66,1001.94,1000.29,1001.94,3130.0,998.9653,999.2445,997.599,999.2445,3130.0
2024-06-11 12:40:00,1001.79,1001.79,1001.79,1001.79,100.0,999.0949,999.0949,999.0949,999.0949,100.0
2024-06-11 12:50:00,1001.61,1001.76,1000.43,1000.44,1600.0,998.9154,999.065,997.7386,997.7485,1600.0
2024-06-11 13:00:00,999.83,1000.91,998.93,1000.39,1600.0,997.1402,998.2173,996.2426,997.6987,1600.0
2024-06-11 13:10:00,1001.08,1008.01,1000.13,1007.48,11829.0,998.3868,1005.2982,997.4394,1004.7696,11829.0
2024-06-11 13:20:00,1006.55,1008.43,1004.82,1004.82,4739.0,1003.8421,1005.7171,1002.1168,1002.1168,4739.0
2024-06-11 13:30:00,1005.3,1009.0,1004.41,1008.95,21811.0,1002.5955,1006.2855,1001.7079,1006.2357,21811.0
2024-06-11 13:40:00,1008.2,1014.77,1008.2,1012.3,18937.0,1005.4877,1012.04,1005.4877,1009.5766,18937.0
2024-06-11 13:50:00,1013.01,1016.99,1012.38,1013.79,13747.0,1010.2847,1014.254,1009.6564,1011.0626,13747.0
2024-06-11 14:00:00,1012.44,1012.93,1012.36,1012.93,950.0,1009.7163,1010.2049,1009.6365,1010.2049,950.0
2024-06-11 14:10:00,1012.92,1016.05,1012.34,1012.34,11765.0,1010.195,1013.3166,1009.6165,1009.6165,11765.0
2024-06-11 14:20:00,1014.06,1015.29,1013.5,1013.63,1500.0,1011.3319,1012.5586,1010.7734,1010.9031,1500.0
2024-06-11 14:30:00,1013.29,1015.43,1012.24,1012.25,3338.0,1010.564,1012.6982,1009.5168,1009.5268,3338.0
2024-06-11 14:40:00,1012.39,1014.99,1012.39,1014.99,572.0,1009.6664,1012.2594,1009.6664,1012.2594,572.0
2024-06-11 14:50:00,1014.62,1014.68,1011.45,1011.85,8639.0,1011.8904,1011.9502,1008.7289,1009.1279,8639.0
2024-06-11 15:00:00,1011.81,1011.81,1009.48,1011.63,4904.0,1009.088,1009.088,1006.7642,1008.9084,4904.0
2024-06-11 15:10:00,1009.89,1010.42,1009.39,1009.64,700.0,1007.1731,1007.7017,1006.6745,1006.9238,700.0
2024-06-11 15:20:00,1008.22,1009.06,1007.65,1007.65,900.0,1005.5076,1006.3454,1004.9392,1004.9392,900.0
2024-06-11 15:30:00,1008.27,1009.54,1007.52,1009.35,2776.0,1005.5575,1006.8241,1004.8095,1006.6346,2776.0
2024-06-11 15:40:00,1009.32,1009.53,1005.89,1005.89,8438.0,1006.6047,1006.8141,1003.1839,1003.1839,8438.0
2024-06-11 15:50:00,1006.17,1012.02,1005.54,1009.99,12729.0,1003.4631,1009.2974,1002.8348,1007.2729,12729.0
2024-06-12 09:30:00,1014.81,1015.99,1009.14,1012.25,10312.0,1012.0799,1013.2567,1006.4251,1009.5268,10312.0
2024-06-12 09:40:00,1012.41,1017.34,1012.0,1012.0,6635.0,1009.6863,1014.6031,1009.2774,1009.2774,6635.0
2024-06-12 09:50:00,1012.51,1014.0,1011.61,1013.55,3414.0,1009.7861,1011.2721,1008.8885,1010.8233,3414.0
2024-06-12 10:00:00,1013.33,1015.5,1013.09,1014.98,3672.0,1010.6039,1012.768,1010.3645,1012.2494,3672.0
2024-06-12 10:10:00,1014.55,1014.81,1013.02,1013.02,1681.0,1011.8206,1012.0799,1010.2947,1010.2947,1681.0
2024-06-12 10:20:00,1015.04,1015.04,1013.01,1014.03,1838.0,1012.3093,1012.3093,1010.2847,1011.302,1838.0
2024-06-12 10:30:00,1013.78,1015.38,1013.73,1015.31,1600.0,1011.0527,1012.6484,1011.0028,1012.5785,1600.0
2024-06-12 10:40:00,1015.0,1015.77,1014.17,1014.17,4496.0,1012.2694,1013.0373,1011.4416,1011.4416,4496.0
2024-06-12 10:50:00,1014.43,1015.51,1013.9,1014.62,3579.0,1011.7009,1012.778,1011.1723,1011.8904,3579.0
2024-06-12 11:00:00,1014.63,1014.64,1014.16,1014.16,566.0,1011.9004,1011.9103,1011.4316,1011.4316,566.0
2024-06-12 11:10:00,1014.61,1015.96,1014.61,1015.94,2840.0,1011.8804,1013.2268,1011.8804,1013.2068,2840.0
2024-06-12 11:20:00,1015.84,1017.34,1015.49,1017.34,5273.0,1013.1071,1014.6031,1012.7581,1014.6031,5273.0
2024-06-12 11:30:00,1017.3,1018.15,1017.24,1018.15,518.0,1014.5632,1015.4109,1014.5034,1015.4109,518.0
2024-06-12 11:40:00,1018.38,1018.38,1016.7,1017.49,2429.0,1015.6403,1015.6403,1013.9648,1014.7527,2429.0
2024-06-12 11:50:00,1016.65,1016.65,1015.5,1016.43,2300.0,1013.9149,1013.9149,1012.768,1013.6955,2300.0
2024-06-12 12:00:00,1017.1,1018.0,1017.06,1017.27,5102.0,1014.3637,1015.2613,1014.3238,1014.5333,5102.0
2024-06-12 12:10:00,1016.82,1017.86,1016.82,1017.54,589.0,1014.0845,1015.1217,1014.0845,1014.8025,589.0
2024-06-12 12:20:00,1018.16,1018.38,1018.16,1018.38,1138.0,1015.4209,1015.6403,1015.4209,1015.6403,1138.0
2024-06-12 12:30:00,1018.48,1018.66,1017.97,1018.66,1446.0,1015.74,1015.9195,1015.2314,1015.9195,1446.0
2024-06-12 12:40:00,1018.95,1020.2,1018.68,1020.2,12243.0,1016.2088,1017.4554,1015.9395,1017.4554,12243.0
2024-06-12 12:50:00,1020.58,1020.77,1020.53,1020.77,500.0,1017.8344,1018.0239,1017.7845,1018.0239,500.0
2024-06-12 13:00:00,1020.26,1020.49,1020.26,1020.49,500.0,1017.5152,1017.7446,1017.5152,1017.7446,500.0
2024-06-12 13:10:00,1020.65,1022.01,1020.61,1022.01,2176.0,1017.9042,1019.2605,1017.8643,1019.2605,2176.0
2024-06-12 13:20:00,1022.17,1023.0,1022.01,1022.43,1100.0,1019.4201,1020.2479,1019.2605,1019.6794,1100.0
2024-06-12 13:30:00,1022.97,1022.97,1021.86,1022.17,3399.0,1020.2179,1020.2179,1019.1109,1019.4201,3399.0
2024-06-12 13:40:00,1021.95,1021.97,1019.76,1020.4,900.0,1019.2007,1019.2206,1017.0166,1017.6549,900.0
2024-06-12 13:50:00,1020.33,1021.12,1020.33,1020.86,2202.0,1017.585,1018.3729,1017.585,1018.1136,2202.0
2024-06-12 14:00:00,1019.7,1021.2,1018.09,1021.2,2600.0,1016.9567,1018.4527,1015.3511,1018.4527,2600.0
2024-06-12 14:10:00,1020.5,1022.5,1019.46,1022.5,1555.0,1017.7546,1019.7492,1016.7174,1019.7492,1555.0
2024-06-12 14:20:00,1021.51,1022.85,1021.51,1021.86,1300.0,1018.7619,1020.0983,1018.7619,1019.1109,1300.0
2024-06-12 14:30:00,1022.79,1023.85,1021.51,1023.85,1565.0,1020.0384,1021.0956,1018.7619,1021.0956,1565.0
2024-06-12 14:40:00,1023.83,1024.0,1022.66,1023.68,2556.0,1021.0756,1021.2452,1019.9088,1020.926,2556.0
2024-06-12 14:50:00,1024.69,1024.73,1023.56,1024.05,2677.0,1021.9333,1021.9732,1020.8064,1021.295,2677.0
2024-06-12 15:00:00,1024.7,1026.12,1024.12,1025.51,8618.0,1021.9433,1023.3595,1021.3648,1022.7511,8618.0
2024-06-12 15:10:00,1026.09,1027.68,1025.83,1026.93,1625.0,1023.3295,1024.9153,1023.0702,1024.1673,1625.0
2024-06-12 15:20:00,1027.77,1029.88,1026.84,1027.32,4514.0,1025.005,1027.1093,1024.0775,1024.5562,4514.0
2024-06-12 15:30:00,1027.31,1028.05,1026.47,1028.04,1215.0,1024.5463,1025.2843,1023.7085,1025.2743,1215.0
2024-06-12 15:40:00,1028.37,1029.4,1028.21,1028.8,2698.0,1025.6034,1026.6306,1025.4438,1026.0323,2698.0
2024-06-12 15:50:00,1028.23,1030.0,1027.38,1028.56,12756.0,1025.4638,1027.229,1024.6161,1025.7929,12756.0
2024-06-13 09:30:00,1019.35,1022.68,1017.87,1018.07,6032.0,1016.6077,1019.9287,1015.1317,1015.3311,6032.0
2024-06-13 09:40:00,1022.73,1022.73,1020.58,1020.58,1064.0,1019.9786,1019.9786,1017.8344,1017.8344,1064.0
2024-06-13 09:50:00,1022.5,1023.95,1021.25,1021.25,1902.0,1019.7492,1021.1953,1018.5026,1018.5026,1902.0
2024-06-13 10:00:00,1021.72,1022.97,1019.73,1020.95,2400.0,1018.9713,1020.2179,1016.9867,1018.2034,2400.0
2024-06-13 10:10:00,1020.54,1021.9,1020.18,1020.65,1755.0,1017.7945,1019.1508,1017.4354,1017.9042,1755.0
2024-06-13 10:20:00,1022.08,1023.29,1020.0,1020.74,1509.0,1019.3303,1020.5371,1017.2559,1017.9939,1509.0
2024-06-13 10:30:00,1020.74,1022.0,1020.6,1021.47,1218.0,1017.9939,1019.2505,1017.8543,1018.722,1218.0
2024-06-13 10:40:00,1021.96,1022.95,1021.96,1022.84,1240.0,1019.2107,1020.198,1019.2107,1020.0883,1240.0
2024-06-13 10:50:00,1024.33,1026.49,1022.85,1026.05,2307.0,1021.5743,1023.7285,1020.0983,1023.2897,2307.0
2024-06-13 11:00:00,1026.05,1028.98,1026.05,1028.15,2275.0,1023.2897,1026.2118,1023.2897,1025.384,2275.0
2024-06-13 11:10:00,1028.8,1029.19,1027.93,1028.47,1914.0,1026.0323,1026.4212,1025.1646,1025.7031,1914.0
2024-06-13 11:20:00,1028.16,1030.0,1028.16,1029.54,1266.0,1025.394,1027.229,1025.394,1026.7703,1266.0
2024-06-13 11:30:00,1029.98,1030.83,1029.26,1029.4,5746.0,1027.2091,1028.0568,1026.491,1026.6306,5746.0
2024-06-13 11:40:00,1029.23,1030.68,1029.0,1030.67,1700.0,1026.4611,1027.9072,1026.2317,1027.8972,1700.0
2024-06-13 11:50:00,1030.21,1030.31,1028.61,1028.85,600.0,1027.4385,1027.5382,1025.8428,1026.0821,600.0
2024-06-13 12:00:00,1026.57,1026.57,1025.0,1026.08,700.0,1023.8083,1023.8083,1022.2425,1023.3196,700.0
2024-06-13 12:10:00,1025.89,1025.9,1025.56,1025.57,555.0,1023.1301,1023.1401,1022.801,1022.8109,555.0
2024-06-13 12:20:00,1025.56,1025.56,1023.0,1023.0,1609.0,1022.801,1022.801,1020.2479,1020.2479,1609.0
2024-06-13 12:30:00,1022.63,1022.63,1021.82,1022.17,904.0,1019.8789,1019.8789,1019.071,1019.4201,904.0
2024-06-13 12:40:00,1022.63,1024.11,1022.63,1024.0,2125.0,1019.8789,1021.3549,1019.8789,1021.2452,2125.0
2024-06-13 12:50:00,1023.29,1024.08,1023.22,1023.22,1700.0,1020.5371,1021.325,1020.4673,1020.4673,1700.0
2024-06-13 13:00:00,1023.14,1023.14,1022.85,1023.12,2285.0,1020.3875,1020.3875,1020.0983,1020.3675,2285.0
2024-06-13 13:10:00,1023.1,1023.1,1022.0,1022.0,1377.0,1020.3476,1020.3476,1019.2505,1019.2505,1377.0
2024-06-13 13:20:00,1020.75,1020.75,1019.61,1020.52,1100.0,1018.0039,1018.0039,1016.867,1017.7745,1100.0
2024-06-13 13:30:00,1019.39,1020.07,1018.99,1020.07,1700.0,1016.6476,1017.3257,1016.2486,1017.3257,1700.0
2024-06-13 13:40:00,1019.88,1020.56,1019.88,1020.28,1202.0,1017.1363,1017.8144,1017.1363,1017.5352,1202.0
2024-06-13 13:50:00,1020.15,1020.62,1020.15,1020.62,800.0,1017.4055,1017.8743,1017.4055,1017.8743,800.0
2024-06-13 14:00:00,1020.88,1021.18,1020.88,1021.14,400.0,1018.1336,1018.4328,1018.1336,1018.3929,400.0
2024-06-13 14:10:00,1021.1,1021.1,1019.72,1020.12,2625.0,1018.353,1018.353,1016.9767,1017.3756,2625.0
2024-06-13 14:20:00,1020.45,1020.73,1020.09,1020.52,700.0,1017.7047,1017.984,1017.3457,1017.7745,700.0
2024-06-13 14:30:00,1020.91,1022.58,1020.91,1022.58,3004.0,1018.1635,1019.829,1018.1635,1019.829,3004.0
2024-06-13 14:40:00,1023.25,1023.25,1021.68,1022.41,1800.0,1020.4972,1020.4972,1018.9314,1019.6594,1800.0
2024-06-13 14:50:00,1022.39,1023.91,1022.1,1023.91,1368.0,1019.6395,1021.1554,1019.3503,1021.1554,1368.0
2024-06-13 15:00:00,1023.69,1025.29,1023.18,1025.25,1590.0,1020.936,1022.5317,1020.4274,1022.4918,1590.0
2024-06-13 15:10:00,1024.96,1026.91,1024.63,1026.83,4083.0,1022.2026,1024.1473,1021.8735,1024.0676,4083.0
2024-06-13 15:20:00,1027.02,1028.26,1027.01,1027.81,2000.0,1024.257,1025.4937,1024.2471,1025.0449,2000.0
2024-06-13 15:30:00,1027.71,1027.76,1026.37,1026.56,4884.0,1024.9452,1024.9951,1023.6088,1023.7983,4884.0
2024-06-13 15:40:00,1027.08,1028.86,1027.08,1028.8,3298.0,1024.3169,1026.0921,1024.3169,1026.0323,3298.0
2024-06-13 15:50:00,1028.49,1029.95,1026.09,1026.11,13676.0,1025.7231,1027.1792,1023.3295,1023.3495,13676.0
2024-06-14 09:30:00,1024.3,1033.01,1017.96,1031.85,7527.0,1021.5444,1030.2309,1015.2214,1029.074,7527.0
2024-06-14 09:40:00,1031.1,1031.65,1030.01,1030.69,1350.0,1028.3261,1028.8746,1027.239,1027.9172,1350.0
2024-06-14 09:50:00,1030.88,1030.88,1030.14,1030.14,700.0,1028.1067,1028.1067,1027.3686,1027.3686,700.0
2024-06-14 10:00:00,1031.85,1032.89,1030.72,1032.89,1398.0,1029.074,1030.1112,1027.9471,1030.1112,1398.0
2024-06-14 10:10:00,1033.87,1033.87,1030.35,1030.81,1717.0,1031.0886,1031.0886,1027.5781,1028.0368,1717.0
2024-06-14 10:20:00,1031.74,1032.46,1031.55,1031.55,400.0,1028.9643,1029.6824,1028.7749,1028.7749,400.0
2024-06-14 10:30:00,1031.56,1033.0,1031.56,1032.49,383.0,1028.7848,1030.221,1028.7848,1029.7123,383.0
2024-06-14 10:40:00,1033.0,1033.74,1033.0,1033.2,1585.0,1030.221,1030.959,1030.221,1030.4204,1585.0
2024-06-14 10:50:00,1032.38,1032.9,1031.27,1032.63,2344.0,1029.6026,1030.1212,1028.4956,1029.8519,2344.0
2024-06-14 11:00:00,1032.88,1033.49,1032.87,1033.49,600.0,1030.1013,1030.7096,1030.0913,1030.7096,600.0
2024-06-14 11:10:00,1034.15,1034.62,1033.73,1033.89,897.0,1031.3679,1031.8366,1030.949,1031.1086,897.0
2024-06-14 11:20:00,1033.29,1034.59,1032.95,1034.59,1939.0,1030.5102,1031.8067,1030.1711,1031.8067,1939.0
2024-06-14 11:30:00,1034.87,1035.59,1034.1,1034.6,1588.0,1032.0859,1032.804,1031.318,1031.8166,1588.0
2024-06-14 11:40:00,1034.6,1036.39,1034.21,1036.38,4471.0,1031.8166,1033.6018,1031.4277,1033.5919,4471.0
2024-06-14 11:50:00,1035.43,1037.69,1035.43,1037.69,4111.0,1032.6444,1034.8983,1032.6444,1034.8983,4111.0
2024-06-14 12:00:00,1037.19,1038.83,1036.58,1038.83,2954.0,1034.3997,1036.0353,1033.7913,1036.0353,2954.0
2024-06-14 12:10:00,1038.55,1038.55,1036.96,1037.46,2588.0,1035.756,1035.756,1034.1703,1034.669,2588.0
2024-06-14 12:20:00,1036.75,1042.66,1036.75,1041.48,17567.0,1033.9609,1039.855,1033.9609,1038.6781,17567.0
2024-06-14 12:30:00,1040.97,1041.8,1039.12,1039.87,8155.0,1038.1695,1038.9973,1036.3245,1037.0725,8155.0
2024-06-14 12:40:00,1039.86,1039.87,1036.83,1036.83,1255.0,1037.0625,1037.0725,1034.0407,1034.0407,1255.0
2024-06-14 12:50:00,1034.16,1034.2,1033.1,1033.76,900.0,1031.3778,1031.4177,1030.3207,1030.9789,900.0
2024-06-14 13:00:00,1034.74,1035.86,1034.01,1035.86,600.0,1031.9563,1033.0733,1031.2282,1033.0733,600.0
2024-06-14 13:10:00,1036.35,1037.08,1036.35,1036.87,700.0,1033.5619,1034.29,1033.5619,1034.0805,700.0
2024-06-14 13:20:00,1036.87,1038.04,1036.87,1038.04,402.0,1034.0805,1035.2474,1034.0805,1035.2474,402.0
2024-06-14 13:30:00,1036.94,1037.64,1036.61,1036.63,2333.0,1034.1504,1034.8485,1033.8212,1033.8412,2333.0
2024-06-14 13:40:00,1036.65,1038.0,1036.65,1037.5,2491.0,1033.8611,1035.2075,1033.8611,1034.7088,2491.0
2024-06-14 13:50:00,1037.74,1038.29,1035.03,1035.09,3217.0,1034.9482,1035.4967,1032.2455,1032.3053,3217.0
2024-06-14 14:00:00,1034.14,1034.14,1031.88,1032.05,4341.0,1031.3579,1031.3579,1029.104,1029.2735,4341.0
2024-06-14 14:10:00,1033.29,1034.99,1031.48,1031.5,2582.0,1030.5102,1032.2056,1028.705,1028.725,2582.0
2024-06-14 14:20:00,1032.97,1035.02,1032.64,1034.3,575.0,1030.191,1032.2355,1029.8619,1031.5175,575.0
2024-06-14 14:30:00,1034.14,1034.62,1033.39,1034.5,1315.0,1031.3579,1031.8366,1030.6099,1031.7169,1315.0
2024-06-14 14:40:00,1033.96,1035.0,1033.96,1034.91,1112.0,1031.1784,1032.2156,1031.1784,1032.1258,1112.0
2024-06-14 14:50:00,1034.4,1035.24,1034.4,1034.75,1640.0,1031.6172,1032.4549,1031.6172,1031.9662,1640.0
2024-06-14 15:00:00,1034.49,1034.87,1034.27,1034.87,401.0,1031.7069,1032.0859,1031.4875,1032.0859,401.0
2024-06-14 15:10:00,1035.88,1036.55,1035.87,1036.55,500.0,1033.0932,1033.7614,1033.0832,1033.7614,500.0
2024-06-14 15:20:00,1036.39,1036.39,1035.01,1035.51,2323.0,1033.6018,1033.6018,1032.2255,1032.7242,2323.0
2024-06-14 15:30:00,1035.24,1036.38,1034.98,1036.07,1625.0,1032.4549,1033.5919,1032.1956,1033.2827,1625.0
2024-06-14 15:40:00,1036.82,1037.11,1034.5,1035.26,4162.0,1034.0307,1034.3199,1031.7169,1032.4749,4162.0
2024-06-14 15:50:00,1034.93,1037.5,1034.93,1037.26,10286.0,1032.1458,1034.7088,1032.1458,1034.4695,10286.0
2024-06-17 09:30:00,1036.52,1038.22,1034.56,1034.57,10325.0,1033.7315,1035.4269,1031.7768,1031.7867,10325.0
2024-06-17 09:40:00,1035.08,1037.52,1032.0,1032.84,7183.0,1032.2954,1034.7288,1029.2236,1030.0614,7183.0
2024-06-17 09:50:00,1031.39,1032.44,1026.01,1027.26,7095.0,1028.6153,1029.6625,1023.2498,1024.4964,7095.0
2024-06-17 10:00:00,1029.52,1036.38,1029.52,1036.38,2603.0,1026.7503,1033.5919,1026.7503,1033.5919,2603.0
2024-06-17 10:10:00,1036.21,1038.49,1035.63,1038.49,2056.0,1033.4223,1035.6962,1032.8439,1035.6962,2056.0
2024-06-17 10:20:00,1037.83,1040.88,1037.83,1040.88,861.0,1035.038,1038.0798,1035.038,1038.0798,861.0
2024-06-17 10:30:00,1040.42,1040.42,1038.26,1038.61,5205.0,1037.621,1037.621,1035.4668,1035.8159,5205.0
2024-06-17 10:40:00,1039.45,1041.42,1039.32,1041.24,2300.0,1036.6536,1038.6183,1036.524,1038.4388,2300.0
2024-06-17 10:50:00,1041.25,1044.35,1041.24,1042.72,2838.0,1038.4488,1041.5404,1038.4388,1039.9148,2838.0
2024-06-17 11:00:00,1043.59,1044.77,1043.59,1044.0,2791.0,1040.7825,1041.9593,1040.7825,1041.1914,2791.0
2024-06-17 11:10:00,1043.85,1044.44,1042.89,1042.89,825.0,1041.0418,1041.6302,1040.0843,1040.0843,825.0
2024-06-17 11:20:00,1043.59,1043.59,1042.57,1043.26,864.0,1040.7825,1040.7825,1039.7652,1040.4534,864.0
2024-06-17 11:30:00,1043.7,1043.7,1042.36,1042.74,1180.0,1040.8922,1040.8922,1039.5558,1039.9348,1180.0
2024-06-17 11:40:00,1042.36,1043.36,1041.64,1042.74,900.0,1039.5558,1040.5531,1038.8377,1039.9348,900.0
2024-06-17 11:50:00,1042.46,1043.29,1041.63,1043.29,600.0,1039.6555,1040.4833,1038.8277,1040.4833,600.0
2024-06-17 12:00:00,1042.41,1042.75,1041.94,1042.58,1300.0,1039.6056,1039.9447,1039.1369,1039.7752,1300.0
2024-06-17 12:10:00,1043.38,1043.57,1043.38,1043.47,450.0,1040.573,1040.7625,1040.573,1040.6628,450.0
2024-06-17 12:20:00,1043.58,1044.0,1042.81,1043.57,1982.0,1040.7725,1041.1914,1040.0046,1040.7625,1982.0
2024-06-17 12:30:00,1043.48,1044.67,1043.37,1044.67,1138.0,1040.6728,1041.8596,1040.5631,1041.8596,1138.0
2024-06-17 12:40:00,1043.95,1044.42,1043.32,1043.68,1107.0,1041.1415,1041.6102,1040.5132,1040.8722,1107.0
2024-06-17 12:50:00,1044.49,1044.49,1043.64,1043.64,712.0,1041.68,1041.68,1040.8323,1040.8323,712.0
2024-06-17 13:00:00,1044.0,1044.0,1043.54,1043.74,420.0,1041.1914,1041.1914,1040.7326,1040.9321,420.0
2024-06-17 13:10:00,1043.73,1045.0,1043.72,1045.0,850.0,1040.9221,1042.1887,1040.9121,1042.1887,850.0
2024-06-17 13:20:00,1044.26,1044.68,1044.26,1044.68,458.0,1041.4507,1041.8695,1041.4507,1041.8695,458.0
2024-06-17 13:30:00,1045.9,1047.33,1045.9,1047.16,1551.0,1043.0862,1044.5124,1043.0862,1044.3429,1551.0
2024-06-17 13:40:00,1048.63,1048.72,1048.16,1048.67,1000.0,1045.8089,1045.8987,1045.3402,1045.8488,1000.0
2024-06-17 13:50:00,1047.42,1048.14,1047.0,1048.14,821.0,1044.6022,1045.3202,1044.1833,1045.3202,821.0
2024-06-17 14:00:00,1048.37,1049.5,1048.37,1049.25,5447.0,1045.5496,1046.6766,1045.5496,1046.4272,5447.0
2024-06-17 14:10:00,1048.18,1048.85,1046.87,1047.79,1914.0,1045.3601,1046.0283,1044.0536,1044.9712,1914.0
2024-06-17 14:20:00,1047.55,1047.56,1046.77,1047.44,1430.0,1044.7318,1044.7418,1043.9539,1044.6221,1430.0
2024-06-17 14:30:00,1046.59,1047.71,1044.99,1045.21,2259.0,1043.7744,1044.8914,1042.1787,1042.3981,2259.0
2024-06-17 14:40:00,1045.63,1045.78,1043.94,1045.0,2330.0,1042.817,1042.9666,1041.1315,1042.1887,2330.0
2024-06-17 14:50:00,1045.03,1045.03,1042.85,1043.38,1925.0,1042.2186,1042.2186,1040.0445,1040.573,1925.0
2024-06-17 15:00:00,1043.34,1044.47,1042.84,1044.47,900.0,1040.5331,1041.6601,1040.0345,1041.6601,900.0
2024-06-17 15:10:00,1044.72,1047.0,1043.87,1046.62,3468.0,1041.9094,1044.1833,1041.0617,1043.8043,3468.0
2024-06-17 15:20:00,1046.68,1047.56,1045.91,1047.12,3844.0,1043.8642,1044.7418,1043.0962,1044.303,3844.0
2024-06-17 15:30:00,1047.11,1047.59,1045.71,1045.79,4265.0,1044.293,1044.7717,1042.8968,1042.9765,4265.0
2024-06-17 15:40:00,1045.77,1047.31,1043.62,1043.62,8110.0,1042.9566,1044.4925,1040.8124,1040.8124,8110.0
2024-06-17 15:50:00,1043.56,1046.99,1042.73,1046.49,16077.0,1040.7525,1044.1733,1039.9248,1043.6747,16077.0
2024-06-18 09:30:00,1046.5,1047.11,1044.29,1046.79,8646.0,1043.6846,1044.293,1041.4806,1043.9739,8646.0
2024-06-18 09:40:00,1047.35,1047.35,1046.1,1047.33,2360.0,1044.5323,1044.5323,1043.2857,1044.5124,2360.0
2024-06-18 09:50:00,1047.45,1047.45,1044.8,1044.8,3240.0,1044.6321,1044.6321,1041.9892,1041.9892,3240.0
2024-06-18 10:00:00,1044.21,1047.35,1044.21,1046.15,3413.0,1041.4008,1044.5323,1041.4008,1043.3356,3413.0
2024-06-18 10:10:00,1046.02,1052.34,1045.31,1050.04,20542.0,1043.2059,1049.5089,1042.4978,1047.2151,20542.0
2024-06-18 10:20:00,1050.48,1052.24,1049.84,1051.37,3089.0,1047.6539,1049.4092,1047.0156,1048.5415,3089.0
2024-06-18 10:30:00,1051.31,1051.55,1049.12,1050.78,1973.0,1048.4817,1048.721,1046.2976,1047.9531,1973.0
2024-06-18 10:40:00,1050.52,1051.22,1049.05,1050.41,860.0,1047.6938,1048.3919,1046.2278,1047.5841,860.0
2024-06-18 10:50:00,1048.09,1050.47,1047.82,1049.48,2696.0,1045.2704,1047.644,1045.0011,1046.6566,2696.0
2024-06-18 11:00:00,1048.8,1049.86,1048.28,1048.28,1000.0,1045.9784,1047.0356,1045.4598,1045.4598,1000.0
2024-06-18 11:10:00,1048.84,1049.43,1048.79,1048.79,600.0,1046.0183,1046.6068,1045.9685,1045.9685,600.0
2024-06-18 11:20:00,1048.41,1049.52,1048.12,1048.8,1311.0,1045.5895,1046.6965,1045.3003,1045.9784,1311.0
2024-06-18 11:30:00,1048.81,1048.81,1048.18,1048.22,914.0,1045.9884,1045.9884,1045.3601,1045.4,914.0
2024-06-18 11:40:00,1048.62,1049.22,1048.19,1049.22,1135.0,1045.7989,1046.3973,1045.3701,1046.3973,1135.0
2024-06-18 11:50:00,1049.25,1049.25,1049.04,1049.17,1633.0,1046.4272,1046.4272,1046.2178,1046.3475,1633.0
2024-06-18 12:00:00,1049.0,1049.0,1047.39,1047.39,1127.0,1046.1779,1046.1779,1044.5722,1044.5722,1127.0
2024-06-18 12:10:00,1047.06,1047.06,1045.85,1046.25,1342.0,1044.2431,1044.2431,1043.0364,1043.4353,1342.0
2024-06-18 12:20:00,1046.67,1046.68,1045.97,1046.05,1050.0,1043.8542,1043.8642,1043.1561,1043.2358,1050.0
2024-06-18 12:30:00,1045.97,1045.97,1044.71,1044.98,1633.0,1043.1561,1043.1561,1041.8995,1042.1687,1633.0
2024-06-18 12:40:00,1045.09,1046.11,1045.07,1046.02,2910.0,1042.2784,1043.2957,1042.2585,1043.2059,2910.0
2024-06-18 12:50:00,1046.05,1047.0,1046.05,1046.66,2000.0,1043.2358,1044.1833,1043.2358,1043.8442,2000.0
2024-06-18 13:00:00,1047.12,1047.87,1046.58,1047.87,743.0,1044.303,1045.0509,1043.7644,1045.0509,743.0
2024-06-18 13:10:00,1047.37,1047.74,1046.13,1046.61,2644.0,1044.5523,1044.9213,1043.3156,1043.7943,2644.0
2024-06-18 13:20:00,1046.47,1046.72,1045.9,1046.6,2746.0,1043.6547,1043.904,1043.0862,1043.7844,2746.0
2024-06-18 13:30:00,1046.64,1047.18,1045.34,1047.18,3697.0,1043.8243,1044.3628,1042.5278,1044.3628,3697.0
2024-06-18 13:40:00,1047.26,1047.26,1045.28,1046.79,3617.0,1044.4426,1044.4426,1042.4679,1043.9739,3617.0
2024-06-18 13:50:00,1047.06,1047.06,1046.0,1046.6,1045.0,1044.2431,1044.2431,1043.186,1043.7844,1045.0
2024-06-18 14:00:00,1046.61,1046.64,1044.38,1044.38,5496.0,1043.7943,1043.8243,1041.5703,1041.5703,5496.0
2024-06-18 14:10:00,1044.87,1045.04,1043.55,1043.55,1451.0,1042.059,1042.2286,1040.7426,1040.7426,1451.0
2024-06-18 14:20:00,1043.59,1043.59,1042.92,1042.92,700.0,1040.7825,1040.7825,1040.1143,1040.1143,700.0
2024-06-18 14:30:00,1042.39,1042.39,1041.39,1041.61,1828.0,1039.5857,1039.5857,1038.5884,1038.8078,1828.0
2024-06-18 14:40:00,1042.0,1042.05,1041.08,1041.08,1500.0,1039.1967,1039.2466,1038.2792,1038.2792,1500.0
2024-06-18 14:50:00,1040.98,1041.16,1039.46,1039.47,3528.0,1038.1795,1038.359,1036.6636,1036.6735,3528.0
2024-06-18 15:00:00,1039.15,1039.49,1036.48,1036.48,1900.0,1036.3544,1036.6935,1033.6916,1033.6916,1900.0
2024-06-18 15:10:00,1036.08,1037.94,1036.0,1036.8,3775.0,1033.2927,1035.1477,1033.2129,1034.0107,3775.0
2024-06-18 15:20:00,1036.88,1037.01,1036.15,1036.62,3127.0,1034.0905,1034.2202,1033.3625,1033.8312,3127.0
2024-06-18 15:30:00,1036.86,1039.79,1036.86,1039.18,7118.0,1034.0706,1036.9927,1034.0706,1036.3843,7118.0
2024-06-18 15:40:00,1039.11,1039.85,1038.13,1039.14,4604.0,1036.3145,1037.0525,1035.3372,1036.3444,4604.0
2024-06-18 15:50:00,1038.8,1039.3,1037.04,1038.86,12833.0,1036.0054,1036.504,1034.2501,1036.0652,12833.0
2024-06-20 09:30:00,1038.44,1040.18,1035.96,1038.05,7570.0,1035.6463,1037.3816,1033.173,1035.2574,7570.0
2024-06-20 09:40:00,1037.26,1040.53,1037.08,1037.08,4068.0,1034.4695,1037.7307,1034.29,1034.29,4068.0
2024-06-20 09:50:00,1038.06,1038.06,1034.63,1034.82,1491.0,1035.2673,1035.2673,1031.8466,1032.0361,1491.0
2024-06-20 10:00:00,1034.37,1034.94,1032.0,1032.28,3015.0,1031.5873,1032.1557,1029.2236,1029.5029,3015.0
2024-06-20 10:10:00,1031.95,1032.04,1029.75,1030.82,3789.0,1029.1738,1029.2635,1026.9797,1028.0468,3789.0
2024-06-20 10:20:00,1030.07,1030.71,1028.21,1029.32,2889.0,1027.2988,1027.9371,1025.4438,1026.5509,2889.0
2024-06-20 10:30:00,1030.24,1030.91,1028.61,1028.61,4163.0,1027.4684,1028.1366,1025.8428,1025.8428,4163.0
2024-06-20 10:40:00,1028.61,1030.58,1028.0,1030.43,6533.0,1025.8428,1027.8075,1025.2344,1027.6579,6533.0
2024-06-20 10:50:00,1030.27,1030.44,1028.0,1028.79,4922.0,1027.4983,1027.6678,1025.2344,1026.0223,4922.0
2024-06-20 11:00:00,1029.29,1032.8,1028.23,1030.82,6559.0,1026.5209,1030.0215,1025.4638,1028.0468,6559.0
2024-06-20 11:10:00,1030.68,1033.67,1030.34,1031.8,5642.0,1027.9072,1030.8892,1027.5681,1029.0242,5642.0
2024-06-20 11:20:00,1031.52,1033.99,1031.47,1033.99,4542.0,1028.7449,1031.2083,1028.6951,1031.2083,4542.0
2024-06-20 11:30:00,1033.29,1036.03,1033.29,1034.87,4287.0,1030.5102,1033.2428,1030.5102,1032.0859,4287.0
2024-06-20 11:40:00,1036.09,1041.34,1034.84,1039.42,6478.0,1033.3026,1038.5385,1032.056,1036.6237,6478.0
2024-06-20 11:50:00,1039.41,1039.8,1038.55,1039.25,4711.0,1036.6137,1037.0027,1035.756,1036.4541,4711.0
2024-06-20 12:00:00,1038.55,1039.33,1036.26,1039.29,5174.0,1035.756,1036.5339,1033.4722,1036.494,5174.0
2024-06-20 12:10:00,1038.62,1041.08,1038.09,1039.14,7227.0,1035.8258,1038.2792,1035.2973,1036.3444,7227.0
2024-06-20 12:20:00,1039.13,1039.87,1037.02,1037.21,5675.0,1036.3345,1037.0725,1034.2301,1034.4196,5675.0
2024-06-20 12:30:00,1038.18,1040.3,1037.03,1039.25,3840.0,1035.387,1037.5013,1034.2401,1036.4541,3840.0
2024-06-20 12:40:00,1039.44,1042.09,1039.22,1040.15,4173.0,1036.6436,1039.2865,1036.4242,1037.3517,4173.0
2024-06-20 12:50:00,1040.14,1040.53,1037.17,1040.0,3968.0,1037.3417,1037.7307,1034.3797,1037.2021,3968.0
2024-06-20 13:00:00,1038.72,1040.05,1037.05,1039.84,4811.0,1035.9256,1037.252,1034.2601,1037.0426,4811.0
2024-06-20 13:10:00,1039.84,1041.99,1039.84,1041.95,2237.0,1037.0426,1039.1868,1037.0426,1039.1469,2237.0
2024-06-20 13:20:00,1041.93,1042.13,1039.64,1041.49,3910.0,1039.1269,1039.3264,1036.8431,1038.6881,3910.0
2024-06-20 13:30:00,1041.42,1043.34,1040.49,1040.49,3512.0,1038.6183,1040.5331,1037.6908,1037.6908,3512.0
2024-06-20 13:40:00,1041.67,1044.08,1040.72,1042.86,4379.0,1038.8676,1041.2711,1037.9202,1040.0544,4379.0
2024-06-20 13:50:00,1042.37,1044.77,1041.8,1044.08,6727.0,1039.5657,1041.9593,1038.9973,1041.2711,6727.0
2024-06-20 14:00:00,1044.67,1044.86,1042.69,1043.25,5015.0,1041.8596,1042.049,1039.8849,1040.4434,5015.0
2024-06-20 14:10:00,1043.38,1044.84,1042.72,1043.36,3473.0,1040.573,1042.0291,1039.9148,1040.5531,3473.0
2024-06-20 14:20:00,1043.24,1043.33,1041.1,1042.18,3139.0,1040.4334,1040.5232,1038.2992,1039.3763,3139.0
2024-06-20 14:30:00,1042.25,1042.36,1040.92,1040.92,4722.0,1039.4461,1039.5558,1038.1196,1038.1196,4722.0
2024-06-20 14:40:00,1040.93,1042.8,1040.73,1040.76,5262.0,1038.1296,1039.9946,1037.9302,1037.9601,5262.0
2024-06-20 14:50:00,1040.77,1041.45,1039.5,1040.65,4213.0,1037.9701,1038.6482,1036.7035,1037.8504,4213.0
2024-06-20 15:00:00,1040.24,1040.24,1036.04,1038.93,4468.0,1037.4415,1037.4415,1033.2528,1036.135,4468.0
2024-06-20 15:10:00,1038.9,1041.29,1037.59,1041.1,3567.0,1036.1051,1038.4887,1034.7986,1038.2992,3567.0
2024-06-20 15:20:00,1040.0,1043.29,1039.03,1043.29,4699.0,1037.2021,1040.4833,1036.2347,1040.4833,4699.0
2024-06-20 15:30:00,1043.31,1044.89,1042.14,1043.17,4294.0,1040.5032,1042.079,1039.3364,1040.3636,4294.0
2024-06-20 15:40:00,1043.32,1044.68,1042.35,1042.35,3240.0,1040.5132,1041.8695,1039.5458,1039.5458,3240.0
2024-06-20 15:50:00,1042.48,1046.29,1042.48,1044.91,13758.0,1039.6755,1043.4752,1039.6755,1042.0989,13758.0
2024-06-21 09:30:00,1050.78,1051.47,1045.0,1048.02,158648.0,1047.9531,1048.6413,1042.1887,1045.2005,158648.0
2024-06-21 09:40:00,1051.01,1051.02,1047.69,1049.71,2324.0,1048.1825,1048.1925,1044.8714,1046.886,2324.0
2024-06-21 09:50:00,1050.01,1050.01,1045.0,1047.52,2076.0,1047.1852,1047.1852,1042.1887,1044.7019,2076.0
2024-06-21 10:00:00,1046.55,1051.3,1046.54,1051.2,4066.0,1043.7345,1048.4717,1043.7245,1048.372,4066.0
2024-06-21 10:10:00,1051.43,1052.8,1048.5,1048.5,2743.0,1048.6014,1049.9677,1045.6793,1045.6793,2743.0
2024-06-21 10:20:00,1050.37,1051.83,1050.37,1050.93,400.0,1047.5442,1049.0003,1047.5442,1048.1027,400.0
2024-06-21 10:30:00,1051.3,1052.65,1050.61,1052.13,2030.0,1048.4717,1049.8181,1047.7836,1049.2995,2030.0
2024-06-21 10:40:00,1052.27,1052.28,1049.62,1051.23,3550.0,1049.4391,1049.4491,1046.7962,1048.4019,3550.0
2024-06-21 10:50:00,1050.56,1052.05,1048.49,1050.57,4174.0,1047.7337,1049.2197,1045.6693,1047.7437,4174.0
2024-06-21 11:00:00,1049.59,1049.68,1046.3,1046.34,2291.0,1046.7663,1046.8561,1043.4852,1043.5251,2291.0
2024-06-21 11:10:00,1046.15,1046.15,1041.25,1042.92,7266.0,1043.3356,1043.3356,1038.4488,1040.1143,7266.0
2024-06-21 11:20:00,1042.93,1044.66,1042.47,1044.65,1000.0,1040.1242,1041.8496,1039.6655,1041.8396,1000.0
2024-06-21 11:30:00,1045.8,1046.64,1045.61,1046.64,2175.0,1042.9865,1043.8243,1042.797,1043.8243,2175.0
2024-06-21 11:40:00,1046.78,1049.51,1046.77,1048.58,10320.0,1043.9639,1046.6865,1043.9539,1045.759,10320.0
2024-06-21 11:50:00,1048.77,1049.57,1048.68,1049.23,3400.0,1045.9485,1046.7464,1045.8588,1046.4073,3400.0
2024-06-21 12:00:00,1050.48,1052.49,1048.66,1052.49,3373.0,1047.6539,1049.6585,1045.8388,1049.6585,3373.0
2024-06-21 12:10:00,1053.25,1054.21,1052.02,1052.61,3820.0,1050.4165,1051.3739,1049.1898,1049.7782,3820.0
2024-06-21 12:20:00,1053.33,1053.41,1051.31,1052.82,3887.0,1050.4963,1050.576,1048.4817,1049.9876,3887.0
2024-06-21 12:30:00,1052.93,1054.28,1051.87,1054.28,1893.0,1050.0973,1051.4437,1049.0402,1051.4437,1893.0
2024-06-21 12:40:00,1054.27,1055.0,1053.72,1054.22,3159.0,1051.4337,1052.1618,1050.8852,1051.3839,3159.0
2024-06-21 12:50:00,1053.72,1054.63,1052.31,1052.63,4505.0,1050.8852,1051.7928,1049.479,1049.7981,4505.0
2024-06-21 13:00:00,1052.18,1053.16,1051.05,1052.16,2005.0,1049.3494,1050.3267,1048.2224,1049.3294,2005.0
2024-06-21 13:10:00,1052.34,1053.46,1052.33,1053.22,2100.0,1049.5089,1050.6259,1049.499,1050.3866,2100.0
2024-06-21 13:20:00,1053.34,1053.55,1052.18,1052.76,2564.0,1050.5062,1050.7157,1049.3494,1049.9278,2564.0
2024-06-21 13:30:00,1052.12,1052.28,1051.08,1052.28,3788.0,1049.2895,1049.4491,1048.2523,1049.4491,3788.0
2024-06-21 13:40:00,1052.62,1054.74,1052.47,1054.74,1426.0,1049.7882,1051.9025,1049.6386,1051.9025,1426.0
2024-06-21 13:50:00,1054.83,1055.0,1052.92,1053.11,4429.0,1051.9922,1052.1618,1050.0874,1050.2769,4429.0
2024-06-21 14:00:00,1053.29,1053.29,1051.84,1052.79,2045.0,1050.4564,1050.4564,1049.0103,1049.9577,2045.0
2024-06-21 14:10:00,1052.97,1054.73,1052.89,1053.87,4292.0,1050.1372,1051.8925,1050.0574,1051.0348,4292.0
2024-06-21 14:20:00,1054.73,1054.73,1052.99,1053.71,3335.0,1051.8925,1051.8925,1050.1572,1050.8752,3335.0
2024-06-21 14:30:00,1052.49,1052.6,1051.25,1051.25,1599.0,1049.6585,1049.7682,1048.4219,1048.4219,1599.0
2024-06-21 14:40:00,1050.84,1051.17,1049.08,1049.57,2267.0,1048.013,1048.3421,1046.2577,1046.7464,2267.0
2024-06-21 14:50:00,1049.54,1053.6,1048.99,1052.88,12253.0,1046.7165,1050.7655,1046.1679,1050.0475,12253.0
2024-06-21 15:00:00,1052.88,1054.31,1051.81,1053.32,13717.0,1050.0475,1051.4736,1048.9804,1050.4863,13717.0
2024-06-21 15:10:00,1053.69,1054.83,1053.33,1054.83,9888.0,1050.8553,1051.9922,1050.4963,1051.9922,9888.0
2024-06-21 15:20:00,1054.83,1056.83,1054.46,1055.78,8979.0,1051.9922,1053.9868,1051.6232,1052.9397,8979.0
2024-06-21 15:30:00,1055.76,1059.8,1055.74,1059.73,10785.0,1052.9197,1056.9489,1052.8998,1056.879,10785.0
2024-06-21 15:40:00,1059.57,1059.59,1056.58,1057.82,8653.0,1056.7195,1056.7394,1053.7375,1054.9742,8653.0
2024-06-21 15:50:00,1056.84,1058.23,1052.97,1053.66,37966.0,1053.9968,1055.3831,1050.1372,1050.8254,37966.0
2024-06-24 09:30:00,1060.0,1060.0,1055.07,1058.75,7516.0,1057.1483,1057.1483,1052.2316,1055.9017,7516.0
2024-06-24 09:40:00,1059.0,1060.74,1052.26,1052.26,2957.0,1056.151,1057.8863,1049.4291,1049.4291,2957.0
2024-06-24 09:50:00,1054.76,1059.48,1054.28,1059.48,3100.0,1051.9224,1056.6297,1051.4437,1056.6297,3100.0
2024-06-24 10:00:00,1057.91,1059.0,1056.89,1058.23,1973.0,1055.0639,1056.151,1054.0467,1055.3831,1973.0
2024-06-24 10:10:00,1057.56,1058.25,1055.28,1057.95,3467.0,1054.7149,1055.403,1052.441,1055.1038,3467.0
2024-06-24 10:20:00,1060.99,1063.83,1060.05,1063.03,6698.0,1058.1357,1060.968,1057.1982,1060.1702,6698.0
2024-06-24 10:30:00,1062.84,1063.21,1059.79,1062.54,3096.0,1059.9807,1060.3497,1056.9389,1059.6815,3096.0
2024-06-24 10:40:00,1063.08,1063.85,1059.77,1061.11,2206.0,1060.22,1060.988,1056.9189,1058.2553,2206.0
2024-06-24 10:50:00,1061.3,1062.53,1060.17,1061.64,1764.0,1058.4448,1059.6715,1057.3179,1058.7839,1764.0
2024-06-24 11:00:00,1062.06,1062.39,1060.66,1060.99,2539.0,1059.2028,1059.5319,1057.8065,1058.1357,2539.0
2024-06-24 11:10:00,1061.84,1062.14,1060.31,1060.31,2014.0,1058.9834,1059.2826,1057.4575,1057.4575,2014.0
2024-06-24 11:20:00,1060.32,1061.2,1060.03,1060.03,400.0,1057.4675,1058.3451,1057.1782,1057.1782,400.0
2024-06-24 11:30:00,1061.71,1065.08,1061.71,1064.05,1699.0,1058.8537,1062.2147,1058.8537,1061.1874,1699.0
2024-06-24 11:40:00,1065.07,1066.04,1064.05,1066.04,1584.0,1062.2047,1063.1721,1061.1874,1063.1721,1584.0
2024-06-24 11:50:00,1066.47,1067.01,1066.35,1066.52,1800.0,1063.6009,1064.1395,1063.4812,1063.6508,1800.0
2024-06-24 12:00:00,1066.65,1066.66,1064.0,1064.63,2665.0,1063.7804,1063.7904,1061.1376,1061.7659,2665.0
2024-06-24 12:10:00,1064.1,1064.55,1060.07,1061.34,5698.0,1061.2373,1061.6861,1057.2181,1058.4847,5698.0
2024-06-24 12:20:00,1062.47,1066.15,1061.09,1065.62,1111.0,1059.6117,1063.2818,1058.2354,1062.7532,1111.0
2024-06-24 12:30:00,1067.18,1068.0,1066.14,1066.61,1459.0,1064.309,1065.1268,1063.2718,1063.7405,1459.0
2024-06-24 12:40:00,1064.36,1066.04,1063.97,1066.04,1047.0,1061.4966,1063.1721,1061.1076,1063.1721,1047.0
2024-06-24 12:50:00,1066.6,1066.76,1064.97,1066.72,3178.0,1063.7306,1063.8901,1062.1049,1063.8502,3178.0
2024-06-24 13:00:00,1065.67,1065.76,1063.72,1063.72,1431.0,1062.8031,1062.8928,1060.8583,1060.8583,1431.0
2024-06-24 13:10:00,1064.31,1064.4,1060.99,1064.4,1651.0,1061.4467,1061.5365,1058.1357,1061.5365,1651.0
2024-06-24 13:20:00,1063.29,1063.43,1061.82,1063.0,1349.0,1060.4295,1060.5691,1058.9634,1060.1402,1349.0
2024-06-24 13:30:00,1062.91,1062.92,1061.43,1061.43,947.0,1060.0505,1060.0605,1058.5745,1058.5745,947.0
2024-06-24 13:40:00,1061.61,1061.61,1061.61,1061.61,100.0,1058.754,1058.754,1058.754,1058.754,100.0
2024-06-24 13:50:00,1062.3,1062.46,1061.05,1061.45,2135.0,1059.4421,1059.6017,1058.1955,1058.5944,2135.0
2024-06-24 14:00:00,1061.29,1062.17,1059.74,1062.17,1986.0,1058.4348,1059.3125,1056.889,1059.3125,1986.0
2024-06-24 14:10:00,1061.82,1064.81,1061.82,1064.14,1474.0,1058.9634,1061.9454,1058.9634,1061.2772,1474.0
2024-06-24 14:20:00,1064.81,1065.2,1063.44,1064.58,837.0,1061.9454,1062.3343,1060.5791,1061.716,837.0
2024-06-24 14:30:00,1064.77,1064.77,1064.09,1064.24,1043.0,1061.9055,1061.9055,1061.2273,1061.3769,1043.0
2024-06-24 14:40:00,1064.18,1064.85,1063.58,1064.32,1283.0,1061.3171,1061.9853,1060.7187,1061.4567,1283.0
2024-06-24 14:50:00,1065.01,1065.1,1062.5,1062.85,1783.0,1062.1448,1062.2346,1059.6416,1059.9906,1783.0
2024-06-24 15:00:00,1062.49,1063.14,1062.05,1062.05,2263.0,1059.6316,1060.2799,1059.1928,1059.1928,2263.0
2024-06-24 15:10:00,1062.51,1062.95,1061.85,1062.46,1138.0,1059.6516,1060.0904,1058.9933,1059.6017,1138.0
2024-06-24 15:20:00,1062.2,1063.39,1062.2,1063.38,600.0,1059.3424,1060.5292,1059.3424,1060.5192,600.0
2024-06-24 15:30:00,1063.95,1063.95,1062.27,1063.0,8261.0,1061.0877,1061.0877,1059.4122,1060.1402,8261.0
2024-06-24 15:40:00,1062.95,1063.7,1061.95,1063.7,2912.0,1060.0904,1060.8384,1059.0931,1060.8384,2912.0
2024-06-24 15:50:00,1064.06,1066.19,1061.83,1063.37,15373.0,1061.1974,1063.3217,1058.9734,1060.5093,15373.0
2024-06-25 09:30:00,1068.12,1077.2,1066.04,1066.76,22222.0,1065.2465,1074.302,1063.1721,1063.8901,22222.0
2024-06-25 09:40:00,1068.33,1073.16,1067.88,1070.95,4842.0,1065.4559,1070.2729,1065.0071,1068.0689,4842.0
2024-06-25 09:50:00,1070.95,1077.81,1070.88,1076.47,3841.0,1068.0689,1074.9104,1067.999,1073.574,3841.0
2024-06-25 10:00:00,1076.99,1080.0,1076.06,1077.0,10145.0,1074.0926,1077.0945,1073.1651,1074.1026,10145.0
2024-06-25 10:10:00,1075.47,1080.12,1075.47,1080.12,3166.0,1072.5767,1077.2142,1072.5767,1077.2142,3166.0
2024-06-25 10:20:00,1079.95,1081.17,1077.01,1077.2,7033.0,1077.0446,1078.2614,1074.1126,1074.302,7033.0
2024-06-25 10:30:00,1078.47,1080.8,1077.04,1077.29,8650.0,1075.5686,1077.8924,1074.1425,1074.3918,8650.0
2024-06-25 10:40:00,1077.08,1079.7,1076.95,1078.56,14636.0,1074.1824,1076.7953,1074.0527,1075.6584,14636.0
2024-06-25 10:50:00,1079.6,1079.71,1077.38,1078.48,2360.0,1076.6956,1076.8053,1074.4816,1075.5786,2360.0
2024-06-25 11:00:00,1079.07,1080.34,1077.43,1078.25,8872.0,1076.167,1077.4336,1074.5314,1075.3492,8872.0
2024-06-25 11:10:00,1078.23,1078.75,1077.64,1077.96,1781.0,1075.3293,1075.8479,1074.7409,1075.06,1781.0
2024-06-25 11:20:00,1077.97,1079.15,1075.03,1075.36,8025.0,1075.07,1076.2468,1072.1379,1072.467,8025.0
2024-06-25 11:30:00,1075.21,1077.72,1073.39,1076.19,8518.0,1072.3174,1074.8206,1070.5023,1073.2948,8518.0
2024-06-25 11:40:00,1075.85,1076.25,1075.0,1075.0,3627.0,1072.9557,1073.3546,1072.108,1072.108,3627.0
2024-06-25 11:50:00,1073.19,1074.81,1073.08,1074.0,2372.0,1070.3028,1071.9185,1070.1931,1071.1107,2372.0
2024-06-25 12:00:00,1074.66,1076.1,1074.49,1076.1,1018.0,1071.7689,1073.205,1071.5993,1073.205,1018.0
2024-06-25 12:10:00,1075.82,1077.97,1075.82,1077.97,845.0,1072.9258,1075.07,1072.9258,1075.07,845.0
2024-06-25 12:20:00,1078.5,1080.0,1077.78,1077.8,11705.0,1075.5985,1077.0945,1074.8805,1074.9004,11705.0
2024-06-25 12:30:00,1077.26,1078.99,1077.26,1077.41,3198.0,1074.3619,1076.0872,1074.3619,1074.5115,3198.0
2024-06-25 12:40:00,1077.43,1078.48,1075.9,1077.77,7572.0,1074.5314,1075.5786,1073.0055,1074.8705,7572.0
2024-06-25 12:50:00,1077.61,1077.61,1074.37,1076.06,9086.0,1074.7109,1074.7109,1071.4797,1073.1651,9086.0
2024-06-25 13:00:00,1075.2,1076.52,1075.18,1075.43,2992.0,1072.3074,1073.6239,1072.2875,1072.5368,2992.0
2024-06-25 13:10:00,1075.85,1075.85,1069.23,1070.36,6496.0,1072.9557,1072.9557,1066.3535,1067.4804,6496.0
2024-06-25 13:20:00,1070.47,1073.7,1070.47,1072.48,1576.0,1067.5901,1070.8115,1067.5901,1069.5947,1576.0
2024-06-25 13:30:00,1072.52,1072.52,1070.29,1071.32,1349.0,1069.6346,1069.6346,1067.4106,1068.4379,1349.0
2024-06-25 13:40:00,1071.43,1074.05,1071.43,1074.05,1000.0,1068.5476,1071.1605,1068.5476,1071.1605,1000.0
2024-06-25 13:50:00,1074.62,1075.14,1073.29,1073.31,2412.0,1071.729,1072.2476,1070.4026,1070.4225,2412.0
2024-06-25 14:00:00,1073.32,1074.4,1073.21,1073.55,1604.0,1070.4325,1071.5096,1070.3228,1070.6619,1604.0
2024-06-25 14:10:00,1073.54,1074.2,1073.53,1073.65,2717.0,1070.6519,1071.3101,1070.6419,1070.7616,2717.0
2024-06-25 14:20:00,1073.03,1073.61,1073.03,1073.58,581.0,1070.1433,1070.7217,1070.1433,1070.6918,581.0
2024-06-25 14:30:00,1073.93,1073.94,1071.6,1072.82,2598.0,1071.0408,1071.0508,1068.7171,1069.9338,2598.0
2024-06-25 14:40:00,1072.95,1073.47,1071.53,1071.53,1712.0,1070.0635,1070.5821,1068.6473,1068.6473,1712.0
2024-06-25 14:50:00,1071.34,1072.31,1070.71,1070.77,1789.0,1068.4578,1069.4252,1067.8295,1067.8893,1789.0
2024-06-25 15:00:00,1070.92,1073.01,1070.41,1073.0,1951.0,1068.0389,1070.1233,1067.5303,1070.1133,1951.0
2024-06-25 15:10:00,1073.41,1073.41,1072.36,1073.33,2436.0,1070.5222,1070.5222,1069.4751,1070.4425,2436.0
2024-06-25 15:20:00,1073.45,1073.56,1071.75,1071.75,1577.0,1070.5621,1070.6718,1068.8667,1068.8667,1577.0
2024-06-25 15:30:00,1071.98,1071.98,1069.89,1070.28,2512.0,1069.0961,1069.0961,1067.0117,1067.4007,2512.0
2024-06-25 15:40:00,1069.97,1070.82,1069.42,1070.51,3870.0,1067.0915,1067.9392,1066.543,1067.63,3870.0
2024-06-25 15:50:00,1070.42,1071.79,1069.38,1071.62,12122.0,1067.5403,1068.9066,1066.5031,1068.7371,12122.0
2024-06-26 09:30:00,1067.0,1072.32,1065.0,1065.77,9997.0,1064.1295,1069.4352,1062.1349,1062.9028,9997.0
2024-06-26 09:40:00,1067.55,1067.55,1062.44,1063.52,2002.0,1064.678,1064.678,1059.5818,1060.6588,2002.0
2024-06-26 09:50:00,1064.97,1064.97,1057.02,1057.02,4050.0,1062.1049,1062.1049,1054.1763,1054.1763,4050.0
2024-06-26 10:00:00,1057.39,1057.39,1049.58,1054.0,14246.0,1054.5453,1054.5453,1046.7563,1051.1645,14246.0
2024-06-26 10:10:00,1054.0,1054.98,1051.65,1053.22,4690.0,1051.1645,1052.1418,1048.8208,1050.3866,4690.0
2024-06-26 10:20:00,1053.22,1057.17,1053.03,1057.17,1987.0,1050.3866,1054.3259,1050.1971,1054.3259,1987.0
2024-06-26 10:30:00,1056.4,1057.95,1056.21,1057.95,2415.0,1053.558,1055.1038,1053.3685,1055.1038,2415.0
2024-06-26 10:40:00,1057.16,1061.31,1057.16,1061.31,3202.0,1054.316,1058.4548,1054.316,1058.4548,3202.0
2024-06-26 10:50:00,1060.62,1061.85,1058.63,1060.12,3397.0,1057.7666,1058.9933,1055.782,1057.268,3397.0
2024-06-26 11:00:00,1060.43,1060.53,1058.31,1060.52,1512.0,1057.5772,1057.6769,1055.4629,1057.6669,1512.0
2024-06-26 11:10:00,1059.86,1059.89,1055.49,1059.38,6325.0,1057.0087,1057.0386,1052.6504,1056.53,6325.0
2024-06-26 11:20:00,1063.59,1064.75,1063.21,1063.67,1601.0,1060.7287,1061.8855,1060.3497,1060.8084,1601.0
2024-06-26 11:30:00,1064.63,1064.66,1063.5,1064.66,735.0,1061.7659,1061.7958,1060.6389,1061.7958,735.0
2024-06-26 11:40:00,1064.83,1068.37,1064.83,1068.37,3475.0,1061.9653,1065.4958,1061.9653,1065.4958,3475.0
2024-06-26 11:50:00,1067.53,1070.3,1067.53,1070.3,2434.0,1064.6581,1067.4206,1064.6581,1067.4206,2434.0
2024-06-26 12:00:00,1070.34,1071.54,1070.0,1071.37,5916.0,1067.4605,1068.6573,1067.1214,1068.4877,5916.0
2024-06-26 12:10:00,1070.83,1072.18,1070.28,1070.28,2500.0,1067.9492,1069.2955,1067.4007,1067.4007,2500.0
2024-06-26 12:20:00,1071.43,1073.55,1071.43,1073.36,1980.0,1068.5476,1070.6619,1068.5476,1070.4724,1980.0
2024-06-26 12:30:00,1073.51,1075.3,1073.51,1075.3,2000.0,1070.622,1072.4072,1070.622,1072.4072,2000.0
2024-06-26 12:40:00,1074.76,1074.98,1071.83,1072.7,5033.0,1071.8686,1072.088,1068.9465,1069.8142,5033.0
2024-06-26 12:50:00,1072.51,1073.31,1071.83,1071.85,1599.0,1069.6247,1070.4225,1068.9465,1068.9664,1599.0
2024-06-26 13:00:00,1072.59,1072.61,1069.81,1071.95,1383.0,1069.7044,1069.7244,1066.9319,1069.0662,1383.0
2024-06-26 13:10:00,1069.38,1069.97,1066.79,1066.79,841.0,1066.5031,1067.0915,1063.92,1063.92,841.0
2024-06-26 13:20:00,1067.56,1068.12,1066.48,1068.12,900.0,1064.688,1065.2465,1063.6109,1065.2465,900.0
2024-06-26 13:30:00,1067.38,1068.33,1066.96,1067.86,2446.0,1064.5085,1065.4559,1064.0896,1064.9872,2446.0
2024-06-26 13:40:00,1067.2,1067.86,1066.42,1066.52,4434.0,1064.3289,1064.9872,1063.551,1063.6508,4434.0
2024-06-26 13:50:00,1066.06,1067.41,1065.74,1067.41,700.0,1063.192,1064.5384,1062.8729,1064.5384,700.0
2024-06-26 14:00:00,1066.95,1067.44,1066.94,1066.96,424.0,1064.0796,1064.5683,1064.0696,1064.0896,424.0
2024-06-26 14:10:00,1066.96,1066.98,1066.41,1066.42,1287.0,1064.0896,1064.1095,1063.5411,1063.551,1287.0
2024-06-26 14:20:00,1065.59,1065.59,1065.59,1065.59,100.0,1062.7233,1062.7233,1062.7233,1062.7233,100.0
2024-06-26 14:30:00,1065.44,1066.06,1065.1,1065.71,1385.0,1062.5737,1063.192,1062.2346,1062.843,1385.0
2024-06-26 14:40:00,1066.07,1067.99,1066.06,1067.99,1000.0,1063.202,1065.1168,1063.192,1065.1168,1000.0
2024-06-26 14:50:00,1068.84,1068.84,1067.99,1067.99,600.0,1065.9645,1065.9645,1065.1168,1065.1168,600.0
2024-06-26 15:00:00,1067.9,1067.9,1066.38,1066.38,1302.0,1065.0271,1065.0271,1063.5112,1063.5112,1302.0
2024-06-26 15:10:00,1066.93,1067.94,1066.39,1067.22,1154.0,1064.0597,1065.067,1063.5211,1064.3489,1154.0
2024-06-26 15:20:00,1066.71,1067.11,1066.57,1067.11,787.0,1063.8403,1064.2392,1063.7006,1064.2392,787.0
2024-06-26 15:30:00,1067.01,1069.44,1067.0,1068.96,2224.0,1064.1395,1066.5629,1064.1295,1066.0842,2224.0
2024-06-26 15:40:00,1068.46,1069.32,1068.37,1069.21,2204.0,1065.5856,1066.4432,1065.4958,1066.3335,2204.0
2024-06-26 15:50:00,1069.04,1070.06,1067.07,1069.18,14835.0,1066.164,1067.1813,1064.1993,1066.3036,14835.0
2024-06-27 09:30:00,1071.22,1073.05,1068.01,1068.01,4606.0,1068.3381,1070.1632,1065.1368,1065.1368,4606.0
2024-06-27 09:40:00,1070.03,1070.03,1065.2,1065.2,1895.0,1067.1513,1067.1513,1062.3343,1062.3343,1895.0
2024-06-27 09:50:00,1066.86,1069.52,1066.44,1068.83,1993.0,1063.9899,1066.6427,1063.571,1065.9546,1993.0
2024-06-27 10:00:00,1065.1,1067.94,1059.51,1060.67,2956.0,1062.2346,1065.067,1056.6596,1057.8165,2956.0
2024-06-27 10:10:00,1059.65,1061.79,1058.51,1059.43,1922.0,1056.7993,1058.9335,1055.6623,1056.5799,1922.0
2024-06-27 10:20:00,1058.73,1058.73,1056.6,1057.32,2654.0,1055.8817,1055.8817,1053.7575,1054.4755,2654.0
2024-06-27 10:30:00,1058.01,1059.69,1057.03,1059.1,1843.0,1055.1637,1056.8392,1054.1863,1056.2507,1843.0
2024-06-27 10:40:00,1059.1,1059.1,1058.45,1058.54,2031.0,1056.2507,1056.2507,1055.6025,1055.6922,2031.0
2024-06-27 10:50:00,1058.54,1059.06,1057.59,1057.6,2300.0,1055.6922,1056.2108,1054.7448,1054.7548,2300.0
2024-06-27 11:00:00,1056.4,1056.85,1055.42,1056.41,2172.0,1053.558,1054.0068,1052.5806,1053.568,2172.0
2024-06-27 11:10:00,1055.58,1059.18,1055.03,1059.18,3920.0,1052.7402,1056.3305,1052.1917,1056.3305,3920.0
2024-06-27 11:20:00,1057.85,1059.07,1056.32,1056.32,2779.0,1055.0041,1056.2208,1053.4782,1053.4782,2779.0
2024-06-27 11:30:00,1055.13,1057.31,1055.13,1056.35,4544.0,1052.2914,1054.4656,1052.2914,1053.5081,4544.0
2024-06-27 11:40:00,1056.32,1056.39,1053.11,1053.13,4814.0,1053.4782,1053.548,1050.2769,1050.2968,4814.0
2024-06-27 11:50:00,1052.71,1053.46,1050.52,1052.1,2802.0,1049.8779,1050.6259,1047.6938,1049.2696,2802.0
2024-06-27 12:00:00,1051.52,1054.6,1051.52,1053.9,1220.0,1048.6911,1051.7628,1048.6911,1051.0647,1220.0
2024-06-27 12:10:00,1052.09,1052.1,1052.09,1052.09,100.0,1049.2596,1049.2696,1049.2596,1049.2596,100.0
2024-06-27 12:20:00,1052.81,1054.72,1052.8,1054.72,400.0,1049.9777,1051.8825,1049.9677,1051.8825,400.0
2024-06-27 12:30:00,1054.72,1055.54,1054.02,1054.02,3206.0,1051.8825,1052.7003,1051.1844,1051.1844,3206.0
2024-06-27 12:40:00,1053.68,1054.05,1053.68,1054.05,330.0,1050.8453,1051.2143,1050.8453,1051.2143,330.0
2024-06-27 12:50:00,1054.29,1054.29,1053.4,1053.4,433.0,1051.4537,1051.4537,1050.5661,1050.5661,433.0
2024-06-27 13:00:00,1054.65,1056.31,1054.64,1056.02,5407.0,1051.8127,1053.4682,1051.8027,1053.179,5407.0
2024-06-27 13:10:00,1057.69,1057.69,1055.84,1055.85,200.0,1054.8445,1054.8445,1052.9995,1053.0095,200.0
2024-06-27 13:20:00,1056.81,1056.83,1055.32,1055.32,1000.0,1053.9669,1053.9868,1052.4809,1052.4809,1000.0
2024-06-27 13:30:00,1054.88,1054.88,1054.88,1054.88,100.0,1052.0421,1052.0421,1052.0421,1052.0421,100.0
2024-06-27 13:40:00,1051.76,1053.14,1051.76,1053.14,200.0,1048.9305,1050.3068,1048.9305,1050.3068,200.0
2024-06-27 13:50:00,1053.25,1053.9,1052.9,1053.0,1200.0,1050.4165,1051.0647,1050.0674,1050.1671,1200.0
2024-06-27 14:00:00,1052.49,1053.01,1050.75,1051.75,2114.0,1049.6585,1050.1771,1047.9232,1048.9205,2114.0
2024-06-27 14:10:00,1050.86,1051.53,1049.45,1050.39,1973.0,1048.0329,1048.7011,1046.6267,1047.5642,1973.0
2024-06-27 14:20:00,1050.19,1050.42,1047.01,1049.05,3787.0,1047.3647,1047.5941,1044.1933,1046.2278,3787.0
2024-06-27 14:30:00,1049.08,1050.89,1049.08,1050.32,2225.0,1046.2577,1048.0628,1046.2577,1047.4944,2225.0
2024-06-27 14:40:00,1051.25,1051.25,1051.09,1051.1,200.0,1048.4219,1048.4219,1048.2623,1048.2723,200.0
2024-06-27 14:50:00,1051.67,1051.68,1048.97,1049.68,1620.0,1048.8407,1048.8507,1046.148,1046.8561,1620.0
2024-06-27 15:00:00,1049.72,1049.72,1048.4,1048.85,810.0,1046.896,1046.896,1045.5795,1046.0283,810.0
2024-06-27 15:10:00,1047.86,1048.47,1047.31,1047.8,685.0,1045.041,1045.6493,1044.4925,1044.9811,685.0
2024-06-27 15:20:00,1048.05,1048.61,1047.65,1047.65,2512.0,1045.2305,1045.789,1044.8315,1044.8315,2512.0
2024-06-27 15:30:00,1047.65,1050.06,1047.65,1050.06,10795.0,1044.8315,1047.2351,1044.8315,1047.2351,10795.0
2024-06-27 15:40:00,1050.22,1052.54,1050.22,1050.78,2989.0,1047.3946,1049.7084,1047.3946,1047.9531,2989.0
2024-06-27 15:50:00,1050.32,1052.18,1049.71,1050.34,11186.0,1047.4944,1049.3494,1046.886,1047.5143,11186.0
2024-06-28 09:30:00,1054.81,1054.81,1050.0,1053.79,4834.0,1051.9723,1051.9723,1047.1752,1050.955,4834.0
2024-06-28 09:40:00,1055.82,1055.82,1049.24,1049.25,2143.0,1052.9796,1052.9796,1046.4173,1046.4272,2143.0
2024-06-28 09:50:00,1048.03,1049.06,1045.79,1049.06,1703.0,1045.2105,1046.2377,1042.9765,1046.2377,1703.0
2024-06-28 10:00:00,1050.26,1053.12,1048.72,1049.66,7130.0,1047.4345,1050.2868,1045.8987,1046.8361,7130.0
2024-06-28 10:10:00,1049.63,1051.54,1049.22,1050.9,4215.0,1046.8062,1048.7111,1046.3973,1048.0728,4215.0
2024-06-28 10:20:00,1050.87,1050.87,1049.89,1049.89,2830.0,1048.0429,1048.0429,1047.0655,1047.0655,2830.0
2024-06-28 10:30:00,1048.97,1048.97,1047.76,1048.75,1563.0,1046.148,1046.148,1044.9412,1045.9286,1563.0
2024-06-28 10:40:00,1048.71,1048.71,1046.48,1047.67,2100.0,1045.8887,1045.8887,1043.6647,1044.8515,2100.0
2024-06-28 10:50:00,1047.43,1050.0,1045.86,1046.69,8624.0,1044.6121,1047.1752,1043.0464,1043.8741,8624.0
2024-06-28 11:00:00,1046.88,1048.51,1045.88,1047.67,9257.0,1044.0636,1045.6892,1043.0663,1044.8515,9257.0
2024-06-28 11:10:00,1047.67,1048.37,1046.98,1047.67,2787.0,1044.8515,1045.5496,1044.1633,1044.8515,2787.0
2024-06-28 11:20:00,1047.67,1048.97,1045.64,1045.81,3522.0,1044.8515,1046.148,1042.8269,1042.9965,3522.0
2024-06-28 11:30:00,1047.46,1047.46,1045.56,1045.57,2709.0,1044.6421,1044.6421,1042.7472,1042.7571,2709.0
2024-06-28 11:40:00,1045.37,1045.94,1041.78,1042.09,5258.0,1042.5577,1043.1261,1038.9773,1039.2865,5258.0
2024-06-28 11:50:00,1043.06,1044.8,1043.05,1043.87,1295.0,1040.2539,1041.9892,1040.2439,1041.0617,1295.0
2024-06-28 12:00:00,1044.25,1045.39,1044.03,1044.69,2123.0,1041.4407,1042.5776,1041.2213,1041.8795,2123.0
2024-06-28 12:10:00,1044.46,1045.37,1044.38,1045.23,1690.0,1041.6501,1042.5577,1041.5703,1042.4181,1690.0
2024-06-28 12:20:00,1045.81,1046.7,1045.81,1046.3,2186.0,1042.9965,1043.8841,1042.9965,1043.4852,2186.0
2024-06-28 12:30:00,1047.27,1048.01,1047.27,1047.64,1581.0,1044.4526,1045.1906,1044.4526,1044.8216,1581.0
2024-06-28 12:40:00,1048.43,1048.55,1047.72,1048.0,1128.0,1045.6094,1045.7291,1044.9014,1045.1806,1128.0
2024-06-28 12:50:00,1047.91,1047.91,1046.56,1046.56,1295.0,1045.0908,1045.0908,1043.7445,1043.7445,1295.0
2024-06-28 13:00:00,1046.5,1046.65,1044.82,1044.82,1600.0,1043.6846,1043.8342,1042.0092,1042.0092,1600.0
2024-06-28 13:10:00,1045.01,1046.19,1042.19,1045.7,4238.0,1042.1986,1043.3755,1039.3862,1042.8868,4238.0
2024-06-28 13:20:00,1045.15,1045.55,1045.15,1045.55,300.0,1042.3383,1042.7372,1042.3383,1042.7372,300.0
2024-06-28 13:30:00,1045.0,1046.56,1044.45,1045.33,3289.0,1042.1887,1043.7445,1041.6402,1042.5178,3289.0
2024-06-28 13:40:00,1045.06,1051.0,1045.06,1051.0,8056.0,1042.2485,1048.1725,1042.2485,1048.1725,8056.0
2024-06-28 13:50:00,1051.0,1051.92,1048.76,1048.76,2675.0,1048.1725,1049.0901,1045.9386,1045.9386,2675.0
2024-06-28 14:00:00,1049.96,1052.84,1049.95,1052.84,2151.0,1047.1353,1050.0076,1047.1254,1050.0076,2151.0
2024-06-28 14:10:00,1054.25,1054.88,1052.36,1054.47,17861.0,1051.4138,1052.0421,1049.5289,1051.6332,17861.0
2024-06-28 14:20:00,1055.0,1057.22,1054.55,1055.78,3652.0,1052.1618,1054.3758,1051.713,1052.9397,3652.0
2024-06-28 14:30:00,1054.96,1054.96,1051.75,1051.75,1900.0,1052.1219,1052.1219,1048.9205,1048.9205,1900.0
2024-06-28 14:40:00,1052.11,1052.8,1051.29,1051.86,738.0,1049.2795,1049.9677,1048.4617,1049.0302,738.0
2024-06-28 14:50:00,1051.22,1053.14,1051.22,1052.28,5066.0,1048.3919,1050.3068,1048.3919,1049.4491,5066.0
2024-06-28 15:00:00,1052.56,1053.71,1050.69,1051.76,6661.0,1049.7283,1050.8752,1047.8634,1048.9305,6661.0
2024-06-28 15:10:00,1051.95,1051.96,1050.83,1051.41,1855.0,1049.12,1049.1299,1048.003,1048.5814,1855.0
2024-06-28 15:20:00,1051.39,1052.39,1050.98,1052.16,5299.0,1048.5615,1049.5588,1048.1526,1049.3294,5299.0
2024-06-28 15:30:00,1052.16,1052.16,1048.88,1049.24,3406.0,1049.3294,1049.3294,1046.0582,1046.4173,3406.0
2024-06-28 15:40:00,1049.9,1051.96,1047.07,1047.07,14840.0,1047.0755,1049.1299,1044.2531,1044.2531,14840.0
2024-06-28 15:50:00,1046.94,1053.04,1045.66,1052.06,56226.0,1044.1235,1050.207,1042.8469,1049.2297,56226.0
2024-07-01 09:30:00,1047.11,1054.17,1045.0,1054.17,20364.0,1044.293,1051.334,1042.1887,1051.334,20364.0
2024-07-01 09:40:00,1054.16,1067.0,1053.52,1061.49,6965.0,1051.324,1064.1295,1050.6857,1058.6343,6965.0
2024-07-01 09:50:00,1067.4,1069.69,1064.91,1067.86,4800.0,1064.5284,1066.8122,1062.0451,1064.9872,4800.0
2024-07-01 10:00:00,1067.85,1069.69,1060.88,1062.89,13577.0,1064.9772,1066.8122,1058.0259,1060.0305,13577.0
2024-07-01 10:10:00,1062.89,1066.76,1060.92,1063.83,14146.0,1060.0305,1063.8901,1058.0658,1060.968,14146.0
2024-07-01 10:20:00,1063.83,1066.85,1061.42,1065.68,10609.0,1060.968,1063.9799,1058.5645,1062.813,10609.0
2024-07-01 10:30:00,1064.44,1066.34,1061.0,1062.39,4268.0,1061.5764,1063.4713,1058.1456,1059.5319,4268.0
2024-07-01 10:40:00,1061.86,1061.86,1056.57,1057.71,4308.0,1059.0033,1059.0033,1053.7275,1054.8645,4308.0
2024-07-01 10:50:00,1057.64,1060.02,1056.66,1060.02,3400.0,1054.7947,1057.1683,1053.8173,1057.1683,3400.0
2024-07-01 11:00:00,1060.02,1062.34,1059.38,1061.99,2125.0,1057.1683,1059.482,1056.53,1059.133,2125.0
2024-07-01 11:10:00,1061.63,1061.7,1058.45,1058.45,2905.0,1058.7739,1058.8437,1055.6025,1055.6025,2905.0
2024-07-01 11:20:00,1058.33,1059.85,1057.38,1059.85,1939.0,1055.4828,1056.9987,1054.5354,1056.9987,1939.0
2024-07-01 11:30:00,1058.17,1058.82,1051.65,1052.27,3041.0,1055.3232,1055.9715,1048.8208,1049.4391,3041.0
2024-07-01 11:40:00,1054.38,1054.38,1052.06,1052.06,1340.0,1051.5434,1051.5434,1049.2297,1049.2297,1340.0
2024-07-01 11:50:00,1052.25,1052.31,1050.66,1051.7,600.0,1049.4192,1049.479,1047.8334,1048.8706,600.0
2024-07-01 12:00:00,1051.82,1052.68,1051.11,1052.64,900.0,1048.9903,1049.848,1048.2822,1049.8081,900.0
2024-07-01 12:10:00,1052.88,1053.53,1050.11,1050.83,2525.0,1050.0475,1050.6957,1047.2849,1048.003,2525.0
2024-07-01 12:20:00,1049.89,1051.66,1049.89,1050.71,500.0,1047.0655,1048.8308,1047.0655,1047.8833,500.0
2024-07-01 12:30:00,1049.48,1050.52,1049.06,1049.06,1300.0,1046.6566,1047.6938,1046.2377,1046.2377,1300.0
2024-07-01 12:40:00,1050.19,1050.19,1049.2,1050.07,1500.0,1047.3647,1047.3647,1046.3774,1047.245,1500.0
2024-07-01 12:50:00,1050.09,1051.56,1049.32,1050.09,2324.0,1047.265,1048.731,1046.497,1047.265,2324.0
2024-07-01 13:00:00,1049.39,1052.98,1048.74,1052.74,2636.0,1046.5669,1050.1472,1045.9186,1049.9078,2636.0
2024-07-01 13:10:00,1051.85,1052.63,1050.32,1051.12,800.0,1049.0202,1049.7981,1047.4944,1048.2922,800.0
2024-07-01 13:20:00,1050.98,1053.1,1050.97,1053.1,1200.0,1048.1526,1050.2669,1048.1426,1050.2669,1200.0
2024-07-01 13:30:00,1054.37,1054.37,1052.66,1052.66,1100.0,1051.5335,1051.5335,1049.8281,1049.8281,1100.0
2024-07-01 13:40:00,1053.22,1053.22,1049.38,1049.75,2009.0,1050.3866,1050.3866,1046.5569,1046.9259,2009.0
2024-07-01 13:50:00,1049.72,1049.72,1047.79,1047.8,1340.0,1046.896,1046.896,1044.9712,1044.9811,1340.0
2024-07-01 14:00:00,1047.87,1048.3,1047.08,1047.16,1592.0,1045.0509,1045.4798,1044.2631,1044.3429,1592.0
2024-07-01 14:10:00,1047.29,1050.92,1047.07,1050.91,1600.0,1044.4725,1048.0927,1044.2531,1048.0828,1600.0
2024-07-01 14:20:00,1050.1,1050.12,1049.21,1049.61,2000.0,1047.275,1047.2949,1046.3873,1046.7863,2000.0
2024-07-01 14:30:00,1049.54,1052.32,1049.54,1051.49,2001.0,1046.7165,1049.489,1046.7165,1048.6612,2001.0
2024-07-01 14:40:00,1052.23,1053.93,1052.08,1053.51,2422.0,1049.3992,1051.0946,1049.2496,1050.6758,2422.0
2024-07-01 14:50:00,1053.03,1054.0,1051.27,1051.88,2952.0,1050.1971,1051.1645,1048.4418,1049.0502,2952.0
2024-07-01 15:00:00,1052.76,1053.25,1052.14,1053.25,1943.0,1049.9278,1050.4165,1049.3095,1050.4165,1943.0
2024-07-01 15:10:00,1052.51,1054.79,1052.51,1054.25,2142.0,1049.6785,1051.9523,1049.6785,1051.4138,2142.0
2024-07-01 15:20:00,1054.76,1054.76,1053.44,1054.03,1931.0,1051.9224,1051.9224,1050.606,1051.1944,1931.0
2024-07-01 15:30:00,1053.59,1055.18,1053.58,1054.5,1187.0,1050.7556,1052.3413,1050.7456,1051.6631,1187.0
2024-07-01 15:40:00,1054.29,1056.74,1054.28,1056.74,2631.0,1051.4537,1053.8971,1051.4437,1053.8971,2631.0
2024-07-01 15:50:00,1057.17,1058.19,1056.51,1056.51,4789.0,1054.3259,1055.3432,1053.6677,1053.6677,4789.0
2024-07-02 09:30:00,1054.0,1058.17,1050.0,1050.0,6404.0,1051.1645,1055.3232,1047.1752,1047.1752,6404.0
2024-07-02 09:40:00,1052.04,1053.75,1045.17,1045.17,1124.0,1049.2097,1050.9151,1042.3582,1042.3582,1124.0
2024-07-02 09:50:00,1043.28,1043.28,1034.12,1034.12,8228.0,1040.4733,1040.4733,1031.3379,1031.3379,8228.0
2024-07-02 10:00:00,1037.63,1037.63,1031.66,1034.71,9154.0,1034.8385,1034.8385,1028.8846,1031.9264,9154.0
2024-07-02 10:10:00,1031.63,1036.59,1031.62,1035.33,1539.0,1028.8546,1033.8013,1028.8447,1032.5447,1539.0
2024-07-02 10:20:00,1036.5,1036.5,1035.35,1035.35,450.0,1033.7115,1033.7115,1032.5646,1032.5646,450.0
2024-07-02 10:30:00,1036.82,1039.18,1036.08,1037.02,2691.0,1034.0307,1036.3843,1033.2927,1034.2301,2691.0
2024-07-02 10:40:00,1038.73,1039.03,1038.16,1039.03,1166.0,1035.9355,1036.2347,1035.3671,1036.2347,1166.0
2024-07-02 10:50:00,1040.88,1041.68,1039.79,1041.66,3861.0,1038.0798,1038.8776,1036.9927,1038.8577,3861.0
2024-07-02 11:00:00,1040.38,1042.75,1040.38,1040.47,2454.0,1037.5811,1039.9447,1037.5811,1037.6709,2454.0
2024-07-02 11:10:00,1040.38,1040.38,1036.57,1036.57,1481.0,1037.5811,1037.5811,1033.7813,1033.7813,1481.0
2024-07-02 11:20:00,1037.82,1040.86,1037.82,1040.46,3779.0,1035.028,1038.0598,1035.028,1037.6609,3779.0
2024-07-02 11:30:00,1041.0,1041.0,1039.26,1039.26,1150.0,1038.1994,1038.1994,1036.4641,1036.4641,1150.0
2024-07-02 11:40:00,1038.38,1039.42,1038.35,1038.35,1864.0,1035.5865,1036.6237,1035.5566,1035.5566,1864.0
2024-07-02 11:50:00,1038.48,1038.49,1035.57,1035.63,1046.0,1035.6862,1035.6962,1032.784,1032.8439,1046.0
2024-07-02 12:00:00,1035.12,1036.59,1035.11,1036.58,1554.0,1032.3353,1033.8013,1032.3253,1033.7913,1554.0
2024-07-02 12:10:00,1036.5,1036.79,1035.9,1036.28,1100.0,1033.7115,1034.0008,1033.1132,1033.4921,1100.0
2024-07-02 12:20:00,1035.23,1037.15,1035.23,1036.61,2047.0,1032.445,1034.3598,1032.445,1033.8212,2047.0
2024-07-02 12:30:00,1037.36,1037.36,1033.33,1034.33,1806.0,1034.5692,1034.5692,1030.5501,1031.5474,1806.0
2024-07-02 12:40:00,1033.17,1034.22,1032.58,1034.22,2642.0,1030.3905,1031.4377,1029.8021,1031.4377,2642.0
2024-07-02 12:50:00,1033.32,1034.26,1030.69,1030.69,4600.0,1030.5401,1031.4776,1027.9172,1027.9172,4600.0
2024-07-02 13:00:00,1030.69,1031.55,1030.23,1031.35,1763.0,1027.9172,1028.7749,1027.4584,1028.5754,1763.0
2024-07-02 13:10:00,1031.16,1032.2,1031.16,1031.5,1200.0,1028.3859,1029.4231,1028.3859,1028.725,1200.0
2024-07-02 13:20:00,1031.59,1032.53,1030.95,1031.8,2133.0,1028.8147,1029.7522,1028.1765,1029.0242,2133.0
2024-07-02 13:30:00,1031.76,1038.08,1031.58,1036.82,6350.0,1028.9843,1035.2873,1028.8048,1034.0307,6350.0
2024-07-02 13:40:00,1036.74,1036.74,1035.29,1036.47,1044.0,1033.9509,1033.9509,1032.5048,1033.6816,1044.0
2024-07-02 13:50:00,1035.51,1038.05,1035.51,1037.36,6410.0,1032.7242,1035.2574,1032.7242,1034.5692,6410.0
2024-07-02 14:00:00,1037.18,1039.04,1037.18,1038.78,1584.0,1034.3897,1036.2447,1034.3897,1035.9854,1584.0
2024-07-02 14:10:00,1038.25,1038.25,1038.24,1038.25,200.0,1035.4568,1035.4568,1035.4469,1035.4568,200.0
2024-07-02 14:20:00,1038.96,1040.61,1038.9,1040.61,1351.0,1036.1649,1037.8105,1036.1051,1037.8105,1351.0
2024-07-02 14:30:00,1040.59,1042.43,1039.01,1042.24,4568.0,1037.7905,1039.6256,1036.2148,1039.4361,4568.0
2024-07-02 14:40:00,1042.5,1045.05,1042.49,1045.01,1451.0,1039.6954,1042.2385,1039.6854,1042.1986,1451.0
2024-07-02 14:50:00,1044.51,1044.67,1044.05,1044.66,1202.0,1041.7,1041.8596,1041.2412,1041.8496,1202.0
2024-07-02 15:00:00,1045.45,1045.45,1045.01,1045.41,900.0,1042.6375,1042.6375,1042.1986,1042.5976,900.0
2024-07-02 15:10:00,1045.35,1046.49,1045.04,1045.14,2226.0,1042.5377,1043.6747,1042.2286,1042.3283,2226.0
2024-07-02 15:20:00,1045.13,1045.13,1043.89,1044.44,939.0,1042.3183,1042.3183,1041.0817,1041.6302,939.0
2024-07-02 15:30:00,1044.88,1045.71,1044.34,1045.71,1242.0,1042.069,1042.8968,1041.5304,1042.8968,1242.0
2024-07-02 15:40:00,1045.49,1047.21,1045.27,1046.09,4171.0,1042.6774,1044.3927,1042.4579,1043.2757,4171.0
2024-07-02 15:50:00,1045.1,1045.8,1044.11,1044.82,5738.0,1042.2884,1042.9865,1041.3011,1042.0092,5738.0
2024-07-03 09:30:00,1042.28,1047.25,1042.24,1043.99,6622.0,1039.476,1044.4326,1039.4361,1041.1814,6622.0
2024-07-03 09:40:00,1041.97,1041.97,1035.03,1035.53,2393.0,1039.1668,1039.1668,1032.2455,1032.7441,2393.0
2024-07-03 09:50:00,1037.38,1037.38,1034.32,1036.23,1827.0,1034.5892,1034.5892,1031.5374,1033.4423,1827.0
2024-07-03 10:00:00,1034.43,1034.43,1031.0,1031.93,1950.0,1031.6471,1031.6471,1028.2263,1029.1538,1950.0
2024-07-03 10:10:00,1033.09,1033.2,1032.28,1032.28,791.0,1030.3107,1030.4204,1029.5029,1029.5029,791.0
2024-07-03 10:20:00,1032.6,1033.22,1028.61,1030.15,4755.0,1029.822,1030.4404,1025.8428,1027.3786,4755.0
2024-07-03 10:30:00,1029.21,1031.1,1029.21,1030.65,1681.0,1026.4412,1028.3261,1026.4412,1027.8773,1681.0
2024-07-03 10:40:00,1031.17,1031.17,1022.52,1022.53,6087.0,1028.3959,1028.3959,1019.7691,1019.7791,6087.0
2024-07-03 10:50:00,1022.57,1024.38,1014.37,1015.59,9175.0,1019.819,1021.6241,1011.6411,1012.8578,9175.0
2024-07-03 11:00:00,1016.1,1017.29,1011.67,1015.56,10148.0,1013.3664,1014.5532,1008.9483,1012.8279,10148.0
2024-07-03 11:10:00,1015.91,1019.85,1014.0,1019.46,5048.0,1013.1769,1017.1063,1011.2721,1016.7174,5048.0
2024-07-03 11:20:00,1019.37,1025.66,1019.37,1022.07,9947.0,1016.6276,1022.9007,1016.6276,1019.3204,9947.0
2024-07-03 11:30:00,1021.45,1025.99,1021.0,1024.27,3577.0,1018.702,1023.2298,1018.2532,1021.5144,3577.0
2024-07-03 11:40:00,1024.26,1025.15,1020.29,1020.82,2911.0,1021.5045,1022.3921,1017.5451,1018.0737,2911.0
2024-07-03 11:50:00,1020.72,1022.48,1019.32,1021.15,3114.0,1017.974,1019.7293,1016.5778,1018.4028,3114.0
2024-07-03 12:00:00,1020.35,1021.26,1018.39,1020.32,4278.0,1017.605,1018.5125,1015.6503,1017.5751,4278.0
2024-07-03 12:10:00,1019.25,1020.46,1013.74,1014.97,10216.0,1016.5079,1017.7147,1011.0128,1012.2395,10216.0
2024-07-03 12:20:00,1015.22,1017.81,1015.2,1016.08,3000.0,1012.4888,1015.0718,1012.4688,1013.3465,3000.0
2024-07-03 12:30:00,1015.93,1018.42,1015.3,1017.32,4184.0,1013.1969,1015.6802,1012.5686,1014.5831,4184.0
2024-07-03 12:40:00,1017.29,1020.59,1017.29,1019.34,7960.0,1014.5532,1017.8443,1014.5532,1016.5977,7960.0
2024-07-03 12:50:00,1020.31,1027.06,1019.99,1023.79,21950.0,1017.5651,1024.2969,1017.246,1021.0357,21950.0
2024-07-05 09:30:00,1027.47,1031.99,1025.8,1029.53,5971.0,1024.7058,1029.2137,1023.0403,1026.7603,5971.0
2024-07-05 09:40:00,1030.42,1034.41,1030.42,1033.34,1100.0,1027.6479,1031.6272,1027.6479,1030.56,1100.0
2024-07-05 09:50:00,1035.09,1036.22,1033.02,1033.02,1309.0,1032.3053,1033.4323,1030.2409,1030.2409,1309.0
2024-07-05 10:00:00,1034.39,1037.48,1032.87,1035.84,2025.0,1031.6072,1034.6889,1030.0913,1033.0533,2025.0
2024-07-05 10:10:00,1035.9,1035.9,1032.01,1032.01,1358.0,1033.1132,1033.1132,1029.2336,1029.2336,1358.0
2024-07-05 10:20:00,1035.12,1035.58,1034.36,1035.41,545.0,1032.3353,1032.794,1031.5773,1032.6245,545.0
2024-07-05 10:30:00,1035.93,1037.79,1035.55,1036.79,4476.0,1033.1431,1034.9981,1032.7641,1034.0008,4476.0
2024-07-05 10:40:00,1035.47,1039.33,1035.46,1036.79,4333.0,1032.6843,1036.5339,1032.6743,1034.0008,4333.0
2024-07-05 10:50:00,1036.75,1038.64,1034.01,1034.02,3275.0,1033.9609,1035.8458,1031.2282,1031.2382,3275.0
2024-07-05 11:00:00,1034.99,1035.6,1034.11,1035.09,1436.0,1032.2056,1032.814,1031.328,1032.3053,1436.0
2024-07-05 11:10:00,1035.57,1035.57,1034.14,1034.14,1097.0,1032.784,1032.784,1031.3579,1031.3579,1097.0
2024-07-05 11:20:00,1032.75,1034.09,1032.73,1033.68,1642.0,1029.9716,1031.308,1029.9517,1030.8991,1642.0
2024-07-05 11:30:00,1033.34,1036.18,1033.34,1034.85,900.0,1030.56,1033.3924,1030.56,1032.066,900.0
2024-07-05 11:40:00,1036.56,1037.24,1035.94,1036.48,1598.0,1033.7714,1034.4495,1033.153,1033.6916,1598.0
2024-07-05 11:50:00,1037.55,1038.33,1037.23,1037.32,1375.0,1034.7587,1035.5366,1034.4396,1034.5293,1375.0
2024-07-05 12:00:00,1037.18,1038.65,1034.47,1038.61,3100.0,1034.3897,1035.8558,1031.687,1035.8159,3100.0
2024-07-05 12:10:00,1038.62,1040.05,1038.61,1038.82,1533.0,1035.8258,1037.252,1035.8159,1036.0253,1533.0
2024-07-05 12:20:00,1037.72,1038.74,1034.8,1034.8,3420.0,1034.9283,1035.9455,1032.0161,1032.0161,3420.0
2024-07-05 12:30:00,1035.29,1035.44,1033.57,1033.89,2801.0,1032.5048,1032.6544,1030.7894,1031.1086,2801.0
2024-07-05 12:40:00,1033.88,1034.35,1033.42,1033.42,1221.0,1031.0986,1031.5673,1030.6398,1030.6398,1221.0
2024-07-05 12:50:00,1033.97,1035.06,1033.0,1035.06,800.0,1031.1883,1032.2754,1030.221,1032.2754,800.0
2024-07-05 13:00:00,1034.28,1034.38,1033.0,1033.0,1700.0,1031.4975,1031.5972,1030.221,1030.221,1700.0
2024-07-05 13:10:00,1033.0,1033.53,1032.43,1032.43,1154.0,1030.221,1030.7495,1029.6525,1029.6525,1154.0
2024-07-05 13:20:00,1033.13,1035.0,1032.48,1034.79,1183.0,1030.3506,1032.2156,1029.7024,1032.0061,1183.0
2024-07-05 13:30:00,1034.99,1035.77,1033.86,1034.5,3191.0,1032.2056,1032.9835,1031.0786,1031.7169,3191.0
2024-07-05 13:40:00,1035.0,1035.0,1033.82,1034.22,1381.0,1032.2156,1032.2156,1031.0387,1031.4377,1381.0
2024-07-05 13:50:00,1034.9,1034.99,1033.26,1033.26,1114.0,1032.1158,1032.2056,1030.4803,1030.4803,1114.0
2024-07-05 14:00:00,1033.0,1033.11,1032.38,1032.38,1300.0,1030.221,1030.3307,1029.6026,1029.6026,1300.0
2024-07-05 14:10:00,1032.71,1033.3,1032.71,1032.75,1398.0,1029.9317,1030.5201,1029.9317,1029.9716,1398.0
2024-07-05 14:20:00,1032.85,1033.08,1032.51,1032.78,633.0,1030.0714,1030.3007,1029.7323,1030.0015,633.0
2024-07-05 14:30:00,1032.94,1033.8,1032.94,1033.59,2033.0,1030.1611,1031.0188,1030.1611,1030.8094,2033.0
2024-07-05 14:40:00,1034.0,1034.58,1033.99,1034.22,700.0,1031.2183,1031.7967,1031.2083,1031.4377,700.0
2024-07-05 14:50:00,1033.73,1033.73,1031.84,1031.84,1800.0,1030.949,1030.949,1029.0641,1029.0641,1800.0
2024-07-05 15:00:00,1031.8,1031.8,1031.8,1031.8,700.0,1029.0242,1029.0242,1029.0242,1029.0242,700.0
2024-07-05 15:10:00,1032.6,1034.12,1032.6,1033.0,2142.0,1029.822,1031.3379,1029.822,1030.221,2142.0
2024-07-05 15:20:00,1033.13,1033.91,1033.13,1033.32,1043.0,1030.3506,1031.1285,1030.3506,1030.5401,1043.0
2024-07-05 15:30:00,1033.26,1033.26,1032.36,1032.45,1515.0,1030.4803,1030.4803,1029.5827,1029.6724,1515.0
2024-07-05 15:40:00,1032.07,1033.7,1032.07,1033.7,1200.0,1029.2935,1030.9191,1029.2935,1030.9191,1200.0
2024-07-05 15:50:00,1034.0,1038.76,1033.97,1034.09,11510.0,1031.2183,1035.9655,1031.1883,1031.308,11510.0
2024-07-08 09:30:00,1039.51,1043.29,1037.32,1043.29,6175.0,1036.7134,1040.4833,1034.5293,1040.4833,6175.0
2024-07-08 09:40:00,1041.35,1041.35,1038.13,1038.13,600.0,1038.5485,1038.5485,1035.3372,1035.3372,600.0
2024-07-08 09:50:00,1039.13,1043.09,1039.13,1043.0,1508.0,1036.3345,1040.2838,1036.3345,1040.1941,1508.0
2024-07-08 10:00:00,1043.0,1043.0,1038.69,1038.69,3431.0,1040.1941,1040.1941,1035.8956,1035.8956,3431.0
2024-07-08 10:10:00,1039.35,1042.02,1039.35,1041.35,1614.0,1036.5539,1039.2167,1036.5539,1038.5485,1614.0
2024-07-08 10:20:00,1041.49,1048.21,1041.49,1044.97,2719.0,1038.6881,1045.39,1038.6881,1042.1588,2719.0
2024-07-08 10:30:00,1046.4,1048.04,1045.91,1046.72,2085.0,1043.5849,1045.2205,1043.0962,1043.904,2085.0
2024-07-08 10:40:00,1046.94,1046.94,1043.51,1044.44,1400.0,1044.1235,1044.1235,1040.7027,1041.6302,1400.0
2024-07-08 10:50:00,1044.63,1046.51,1044.62,1046.51,1093.0,1041.8197,1043.6946,1041.8097,1043.6946,1093.0
2024-07-08 11:00:00,1046.23,1048.06,1043.88,1044.71,1301.0,1043.4154,1045.2404,1041.0717,1041.8995,1301.0
2024-07-08 11:10:00,1044.03,1045.56,1043.28,1044.36,6435.0,1041.2213,1042.7472,1040.4733,1041.5504,6435.0
2024-07-08 11:20:00,1043.66,1045.41,1043.66,1044.92,2402.0,1040.8523,1042.5976,1040.8523,1042.1089,2402.0
2024-07-08 11:30:00,1044.1,1045.58,1042.91,1045.58,10617.0,1041.2911,1042.7671,1040.1043,1042.7671,10617.0
2024-07-08 11:40:00,1045.12,1046.17,1043.26,1046.17,7758.0,1042.3083,1043.3555,1040.4534,1043.3555,7758.0
2024-07-08 11:50:00,1045.33,1045.96,1045.26,1045.6,1325.0,1042.5178,1043.1461,1042.448,1042.7871,1325.0
2024-07-08 12:00:00,1045.27,1046.29,1043.46,1045.78,8753.0,1042.4579,1043.4752,1040.6528,1042.9666,8753.0
2024-07-08 12:10:00,1045.05,1048.22,1045.02,1047.07,1101.0,1042.2385,1045.4,1042.2086,1044.2531,1101.0
2024-07-08 12:20:00,1047.67,1047.68,1046.35,1046.91,767.0,1044.8515,1044.8615,1043.535,1044.0935,767.0
2024-07-08 12:30:00,1047.36,1049.05,1047.16,1049.05,734.0,1044.5423,1046.2278,1044.3429,1046.2278,734.0
2024-07-08 12:40:00,1048.89,1048.89,1047.74,1047.74,1600.0,1046.0682,1046.0682,1044.9213,1044.9213,1600.0
2024-07-08 12:50:00,1048.74,1048.79,1048.74,1048.79,200.0,1045.9186,1045.9685,1045.9186,1045.9685,200.0
2024-07-08 13:00:00,1047.8,1047.8,1046.78,1047.59,1200.0,1044.9811,1044.9811,1043.9639,1044.7717,1200.0
2024-07-08 13:10:00,1047.7,1047.92,1047.22,1047.91,300.0,1044.8814,1045.1008,1044.4027,1045.0908,300.0
2024-07-08 13:20:00,1048.58,1048.82,1047.88,1048.74,1515.0,1045.759,1045.9984,1045.0609,1045.9186,1515.0
2024-07-08 13:30:00,1049.88,1050.71,1048.74,1050.31,4491.0,1047.0555,1047.8833,1045.9186,1047.4844,4491.0
2024-07-08 13:40:00,1051.39,1051.39,1049.11,1049.12,2001.0,1048.5615,1048.5615,1046.2876,1046.2976,2001.0
2024-07-08 13:50:00,1049.79,1049.96,1049.27,1049.46,1000.0,1046.9658,1047.1353,1046.4472,1046.6367,1000.0
2024-07-08 14:00:00,1050.61,1052.65,1049.3,1051.94,2816.0,1047.7836,1049.8181,1046.4771,1049.11,2816.0
2024-07-08 14:10:00,1051.21,1053.59,1050.75,1053.59,3383.0,1048.382,1050.7556,1047.9232,1050.7556,3383.0
2024-07-08 14:20:00,1052.95,1052.95,1051.7,1051.9,2200.0,1050.1173,1050.1173,1048.8706,1049.0701,2200.0
2024-07-08 14:30:00,1052.41,1052.9,1051.7,1052.37,1443.0,1049.5787,1050.0674,1048.8706,1049.5388,1443.0
2024-07-08 14:40:00,1051.99,1051.99,1050.6,1051.23,2000.0,1049.1599,1049.1599,1047.7736,1048.4019,2000.0
2024-07-08 14:50:00,1051.74,1054.6,1051.52,1053.75,3471.0,1048.9105,1051.7628,1048.6911,1050.9151,3471.0
2024-07-08 15:00:00,1053.51,1054.0,1051.59,1051.59,2835.0,1050.6758,1051.1645,1048.7609,1048.7609,2835.0
2024-07-08 15:10:00,1051.84,1052.47,1050.76,1051.76,2566.0,1049.0103,1049.6386,1047.9332,1048.9305,2566.0
2024-07-08 15:20:00,1050.88,1051.76,1049.7,1051.45,6087.0,1048.0529,1048.9305,1046.876,1048.6213,6087.0
2024-07-08 15:30:00,1051.56,1052.73,1051.41,1052.72,2078.0,1048.731,1049.8979,1048.5814,1049.8879,2078.0
2024-07-08 15:40:00,1052.14,1053.81,1050.38,1050.38,5918.0,1049.3095,1050.975,1047.5542,1047.5542,5918.0
2024-07-08 15:50:00,1050.91,1053.81,1050.3,1052.82,17572.0,1048.0828,1050.975,1047.4744,1049.9876,17572.0
2024-07-09 09:30:00,1055.83,1056.49,1052.51,1054.08,5776.0,1052.9895,1053.6478,1049.6785,1051.2442,5776.0
2024-07-09 09:40:00,1053.17,1053.48,1051.4,1053.48,600.0,1050.3367,1050.6459,1048.5715,1050.6459,600.0
2024-07-09 09:50:00,1056.33,1056.33,1049.2,1049.2,3655.0,1053.4882,1053.4882,1046.3774,1046.3774,3655.0
2024-07-09 10:00:00,1048.89,1051.58,1042.31,1043.12,7698.0,1046.0682,1048.751,1039.5059,1040.3137,7698.0
2024-07-09 10:10:00,1042.1,1042.97,1040.01,1041.38,2466.0,1039.2965,1040.1641,1037.2121,1038.5784,2466.0
2024-07-09 10:20:00,1042.84,1049.85,1040.71,1049.85,1864.0,1040.0345,1047.0256,1037.9102,1047.0256,1864.0
2024-07-09 10:30:00,1049.3,1053.13,1049.0,1053.13,2300.0,1046.4771,1050.2968,1046.1779,1050.2968,2300.0
2024-07-09 10:40:00,1051.72,1055.96,1051.72,1055.96,2540.0,1048.8906,1053.1192,1048.8906,1053.1192,2540.0
2024-07-09 10:50:00,1054.84,1055.21,1053.61,1055.21,1100.0,1052.0022,1052.3712,1050.7755,1052.3712,1100.0
2024-07-09 11:00:00,1055.21,1055.21,1053.89,1053.89,2224.0,1052.3712,1052.3712,1051.0548,1051.0548,2224.0
2024-07-09 11:10:00,1053.87,1056.83,1053.41,1053.41,5227.0,1051.0348,1053.9868,1050.576,1050.576,5227.0
2024-07-09 11:20:00,1053.95,1055.63,1052.99,1055.6,1295.0,1051.1146,1052.7901,1050.1572,1052.7602,1295.0
2024-07-09 11:30:00,1055.55,1055.55,1053.16,1053.16,1300.0,1052.7103,1052.7103,1050.3267,1050.3267,1300.0
2024-07-09 11:40:00,1053.16,1053.17,1051.98,1052.53,800.0,1050.3267,1050.3367,1049.1499,1049.6984,800.0
2024-07-09 11:50:00,1052.7,1053.01,1052.67,1052.84,700.0,1049.868,1050.1771,1049.838,1050.0076,700.0
2024-07-09 12:00:00,1055.54,1055.54,1053.8,1054.3,500.0,1052.7003,1052.7003,1050.965,1051.4637,500.0
2024-07-09 12:10:00,1055.6,1056.0,1054.82,1056.0,2386.0,1052.7602,1053.1591,1051.9823,1053.1591,2386.0
2024-07-09 12:20:00,1057.22,1057.64,1057.21,1057.64,300.0,1054.3758,1054.7947,1054.3658,1054.7947,300.0
2024-07-09 12:30:00,1057.64,1058.74,1057.6,1058.74,840.0,1054.7947,1055.8917,1054.7548,1055.8917,840.0
2024-07-09 12:40:00,1058.51,1058.54,1057.38,1057.44,2128.0,1055.6623,1055.6922,1054.5354,1054.5952,2128.0
2024-07-09 12:50:00,1056.96,1056.96,1055.95,1055.96,600.0,1054.1165,1054.1165,1053.1092,1053.1192,600.0
2024-07-09 13:00:00,1056.31,1059.01,1056.31,1057.13,1387.0,1053.4682,1056.161,1053.4682,1054.286,1387.0
2024-07-09 13:10:00,1055.83,1056.79,1055.8,1056.67,3463.0,1052.9895,1053.947,1052.9596,1053.8273,3463.0
2024-07-09 13:20:00,1057.43,1057.44,1056.87,1056.98,507.0,1054.5852,1054.5952,1054.0267,1054.1364,507.0
2024-07-09 13:30:00,1056.17,1057.26,1055.92,1055.92,717.0,1053.3286,1054.4157,1053.0793,1053.0793,717.0
2024-07-09 13:40:00,1055.61,1055.61,1054.9,1054.9,300.0,1052.7701,1052.7701,1052.062,1052.062,300.0
2024-07-09 13:50:00,1055.4,1055.42,1055.04,1055.04,300.0,1052.5607,1052.5806,1052.2017,1052.2017,300.0
2024-07-09 14:00:00,1054.58,1054.58,1052.22,1052.22,296.0,1051.7429,1051.7429,1049.3892,1049.3892,296.0
2024-07-09 14:10:00,1052.27,1053.24,1052.27,1052.92,795.0,1049.4391,1050.4065,1049.4391,1050.0874,795.0
2024-07-09 14:20:00,1052.85,1052.96,1052.29,1052.92,816.0,1050.0176,1050.1273,1049.4591,1050.0874,816.0
2024-07-09 14:30:00,1053.24,1053.45,1053.24,1053.45,400.0,1050.4065,1050.6159,1050.4065,1050.6159,400.0
2024-07-09 14:40:00,1053.86,1054.03,1053.0,1053.42,1427.0,1051.0248,1051.1944,1050.1671,1050.586,1427.0
2024-07-09 14:50:00,1053.47,1054.9,1053.47,1054.89,1300.0,1050.6359,1052.062,1050.6359,1052.0521,1300.0
2024-07-09 15:00:00,1054.89,1054.9,1052.0,1053.24,948.0,1052.0521,1052.062,1049.1698,1050.4065,948.0
2024-07-09 15:10:00,1051.13,1052.71,1051.13,1052.3,1300.0,1048.3022,1049.8779,1048.3022,1049.469,1300.0
2024-07-09 15:20:00,1052.31,1053.95,1052.3,1053.95,1200.0,1049.479,1051.1146,1049.469,1051.1146,1200.0
2024-07-09 15:30:00,1055.35,1055.86,1054.75,1055.6,1737.0,1052.5108,1053.0195,1051.9124,1052.7602,1737.0
2024-07-09 15:40:00,1055.85,1055.85,1054.23,1055.42,2178.0,1053.0095,1053.0095,1051.3938,1052.5806,2178.0
2024-07-09 15:50:00,1056.08,1056.1,1053.57,1054.1,7470.0,1053.2389,1053.2588,1050.7356,1051.2642,7470.0
2024-07-10 09:30:00,1057.17,1057.17,1053.28,1053.28,5084.0,1054.3259,1054.3259,1050.4464,1050.4464,5084.0
2024-07-10 09:40:00,1057.25,1058.48,1057.09,1057.62,500.0,1054.4057,1055.6324,1054.2461,1054.7747,500.0
2024-07-10 09:50:00,1057.48,1057.65,1055.28,1055.28,1177.0,1054.6351,1054.8046,1052.441,1052.441,1177.0
2024-07-10 10:00:00,1058.08,1058.29,1055.74,1056.66,2231.0,1055.2335,1055.4429,1052.8998,1053.8173,2231.0
2024-07-10 10:10:00,1057.81,1060.0,1055.38,1059.95,1927.0,1054.9642,1057.1483,1052.5407,1057.0985,1927.0
2024-07-10 10:20:00,1060.3,1061.75,1060.3,1061.61,526.0,1057.4475,1058.8936,1057.4475,1058.754,526.0
2024-07-10 10:30:00,1061.6,1064.17,1061.13,1063.55,2031.0,1058.744,1061.3071,1058.2753,1060.6888,2031.0
2024-07-10 10:40:00,1064.33,1065.2,1064.32,1064.32,911.0,1061.4667,1062.3343,1061.4567,1061.4567,911.0
2024-07-10 10:50:00,1064.88,1065.51,1063.82,1065.5,350.0,1062.0152,1062.6435,1060.958,1062.6335,350.0
2024-07-10 11:00:00,1064.08,1064.08,1062.9,1062.9,200.0,1061.2173,1061.2173,1060.0405,1060.0405,200.0
2024-07-10 11:10:00,1062.48,1063.78,1062.48,1062.71,700.0,1059.6216,1060.9181,1059.6216,1059.851,700.0
2024-07-10 11:20:00,1062.24,1062.49,1061.64,1062.49,608.0,1059.3823,1059.6316,1058.7839,1059.6316,608.0
2024-07-10 11:30:00,1060.39,1060.39,1059.42,1060.21,976.0,1057.5373,1057.5373,1056.5699,1057.3578,976.0
2024-07-10 11:40:00,1058.69,1059.98,1057.94,1058.9,1627.0,1055.8418,1057.1284,1055.0939,1056.0513,1627.0
2024-07-10 11:50:00,1058.75,1059.63,1058.75,1059.63,263.0,1055.9017,1056.7793,1055.9017,1056.7793,263.0
2024-07-10 12:00:00,1059.19,1059.28,1058.48,1058.98,400.0,1056.3405,1056.4303,1055.6324,1056.1311,400.0
2024-07-10 12:10:00,1059.01,1059.97,1059.01,1059.97,300.0,1056.161,1057.1184,1056.161,1057.1184,300.0
2024-07-10 12:20:00,1059.06,1062.96,1059.06,1062.79,2371.0,1056.2108,1060.1004,1056.2108,1059.9308,2371.0
2024-07-10 12:30:00,1062.96,1063.36,1061.74,1062.19,3400.0,1060.1004,1060.4993,1058.8836,1059.3324,3400.0
2024-07-10 12:40:00,1061.93,1064.31,1061.93,1063.17,500.0,1059.0731,1061.4467,1059.0731,1060.3098,500.0
2024-07-10 12:50:00,1063.06,1066.81,1063.06,1066.81,3955.0,1060.2001,1063.94,1060.2001,1063.94,3955.0
2024-07-10 13:00:00,1067.52,1070.52,1067.26,1069.93,2258.0,1064.6481,1067.64,1064.3888,1067.0516,2258.0
2024-07-10 13:10:00,1069.93,1072.33,1069.02,1072.33,3000.0,1067.0516,1069.4451,1066.1441,1069.4451,3000.0
2024-07-10 13:20:00,1071.94,1071.95,1069.72,1069.72,1865.0,1069.0562,1069.0662,1066.8422,1066.8422,1865.0
2024-07-10 13:30:00,1067.17,1067.17,1067.17,1067.17,400.0,1064.299,1064.299,1064.299,1064.299,400.0
2024-07-10 13:40:00,1067.04,1069.21,1067.03,1068.48,982.0,1064.1694,1066.3335,1064.1594,1065.6055,982.0
2024-07-10 13:50:00,1069.24,1069.24,1068.13,1068.42,900.0,1066.3635,1066.3635,1065.2564,1065.5457,900.0
2024-07-10 14:00:00,1068.47,1069.37,1068.47,1068.61,1715.0,1065.5955,1066.4931,1065.5955,1065.7352,1715.0
2024-07-10 14:10:00,1068.48,1068.7,1067.62,1068.64,1400.0,1065.6055,1065.8249,1064.7478,1065.7651,1400.0
2024-07-10 14:20:00,1069.11,1069.57,1068.64,1069.13,850.0,1066.2338,1066.6926,1065.7651,1066.2538,850.0
2024-07-10 14:30:00,1068.9,1070.5,1068.9,1068.98,1741.0,1066.0244,1067.6201,1066.0244,1066.1042,1741.0
2024-07-10 14:40:00,1067.78,1067.78,1067.78,1067.78,200.0,1064.9074,1064.9074,1064.9074,1064.9074,200.0
2024-07-10 14:50:00,1068.34,1068.34,1066.95,1068.24,348.0,1065.4659,1065.4659,1064.0796,1065.3661,348.0
2024-07-10 15:00:00,1068.89,1069.42,1068.02,1068.21,1302.0,1066.0144,1066.543,1065.1467,1065.3362,1302.0
2024-07-10 15:10:00,1069.89,1069.89,1068.33,1069.05,2558.0,1067.0117,1067.0117,1065.4559,1066.174,2558.0
2024-07-10 15:20:00,1069.05,1069.88,1068.43,1068.94,1828.0,1066.174,1067.0017,1065.5556,1066.0643,1828.0
2024-07-10 15:30:00,1068.95,1069.31,1068.18,1068.18,1628.0,1066.0742,1066.4333,1065.3063,1065.3063,1628.0
2024-07-10 15:40:00,1068.12,1069.38,1067.11,1069.38,1890.0,1065.2465,1066.5031,1064.2392,1066.5031,1890.0
2024-07-10 15:50:00,1069.26,1072.15,1068.01,1071.58,9121.0,1066.3834,1069.2656,1065.1368,1068.6972,9121.0
2024-07-11 09:30:00,1065.93,1073.28,1065.93,1073.11,8865.0,1063.0624,1070.3926,1063.0624,1070.223,8865.0
2024-07-11 09:40:00,1075.0,1075.96,1074.33,1075.96,1422.0,1072.108,1073.0654,1071.4398,1073.0654,1422.0
2024-07-11 09:50:00,1077.59,1081.55,1077.59,1079.53,4124.0,1074.691,1078.6403,1074.691,1076.6258,4124.0
2024-07-11 10:00:00,1080.76,1082.0,1078.43,1082.0,2713.0,1077.8525,1079.0891,1075.5287,1079.0891,2713.0
2024-07-11 10:10:00,1080.82,1085.0,1080.82,1084.8,1616.0,1077.9123,1082.0811,1077.9123,1081.8816,1616.0
2024-07-11 10:20:00,1084.65,1084.75,1081.5,1082.0,2178.0,1081.732,1081.8317,1078.5905,1079.0891,2178.0
2024-07-11 10:30:00,1081.95,1082.24,1081.94,1082.0,1375.0,1079.0393,1079.3285,1079.0293,1079.0891,1375.0
2024-07-11 10:40:00,1084.32,1084.32,1082.0,1084.12,2181.0,1081.4029,1081.4029,1079.0891,1081.2034,2181.0
2024-07-11 10:50:00,1082.71,1083.83,1081.08,1083.83,6174.0,1079.7972,1080.9142,1078.1716,1080.9142,6174.0
2024-07-11 11:00:00,1081.78,1083.46,1081.78,1083.13,2524.0,1078.8697,1080.5452,1078.8697,1080.2161,2524.0
2024-07-11 11:10:00,1083.11,1083.33,1082.82,1083.29,3400.0,1080.1961,1080.4156,1079.9069,1080.3757,3400.0
2024-07-11 11:20:00,1083.27,1085.85,1083.27,1085.85,2575.0,1080.3557,1082.9288,1080.3557,1082.9288,2575.0
2024-07-11 11:30:00,1086.17,1089.99,1085.48,1089.98,5646.0,1083.2479,1087.0576,1082.5598,1087.0477,5646.0
2024-07-11 11:40:00,1089.55,1090.65,1088.64,1088.75,4148.0,1086.6188,1087.7159,1085.7113,1085.821,4148.0
2024-07-11 11:50:00,1088.6,1091.4,1087.45,1087.45,2765.0,1085.6714,1088.4638,1084.5245,1084.5245,2765.0
2024-07-11 12:00:00,1085.73,1086.42,1083.98,1086.42,1662.0,1082.8091,1083.4972,1081.0638,1083.4972,1662.0
2024-07-11 12:10:00,1085.47,1085.47,1083.98,1085.33,2784.0,1082.5498,1082.5498,1081.0638,1082.4102,2784.0
2024-07-11 12:20:00,1085.33,1085.33,1085.33,1085.33,0.0,1082.4102,1082.4102,1082.4102,1082.4102,0.0
2024-07-11 12:30:00,1085.89,1086.25,1085.88,1086.25,666.0,1082.9687,1083.3277,1082.9587,1083.3277,666.0
2024-07-11 12:40:00,1085.08,1086.08,1084.88,1084.92,2490.0,1082.1608,1083.1582,1081.9614,1082.0013,2490.0
2024-07-11 12:50:00,1085.0,1085.0,1082.85,1084.38,5421.0,1082.0811,1082.0811,1079.9368,1081.4627,5421.0
2024-07-11 13:00:00,1084.0,1084.45,1083.32,1083.99,1000.0,1081.0838,1081.5325,1080.4056,1081.0738,1000.0
2024-07-11 13:10:00,1083.0,1086.72,1083.0,1086.3,15300.0,1080.0864,1083.7964,1080.0864,1083.3776,15300.0
2024-07-11 13:20:00,1085.77,1087.57,1085.77,1087.49,936.0,1082.849,1084.6441,1082.849,1084.5644,936.0
2024-07-11 13:30:00,1087.98,1088.28,1085.0,1086.28,2809.0,1085.053,1085.3522,1082.0811,1083.3576,2809.0
2024-07-11 13:40:00,1085.65,1086.2,1085.12,1085.12,1700.0,1082.7293,1083.2778,1082.2007,1082.2007,1700.0
2024-07-11 13:50:00,1085.34,1089.04,1085.33,1088.59,2449.0,1082.4201,1086.1102,1082.4102,1085.6614,2449.0
2024-07-11 14:00:00,1088.66,1089.49,1088.66,1089.49,749.0,1085.7312,1086.559,1085.7312,1086.559,749.0
2024-07-11 14:10:00,1089.9,1089.91,1088.51,1088.95,3770.0,1086.9679,1086.9779,1085.5816,1086.0204,3770.0
2024-07-11 14:20:00,1088.9,1090.41,1085.94,1086.45,19624.0,1085.9706,1087.4765,1083.0185,1083.5272,19624.0
2024-07-11 14:30:00,1086.13,1087.69,1085.51,1085.73,7978.0,1083.208,1084.7638,1082.5897,1082.8091,7978.0
2024-07-11 14:40:00,1085.9,1085.95,1080.88,1080.88,1753.0,1082.9786,1083.0285,1077.9721,1077.9721,1753.0
2024-07-11 14:50:00,1082.8,1082.82,1081.74,1082.27,1000.0,1079.887,1079.9069,1078.8298,1079.3584,1000.0
2024-07-11 15:00:00,1081.09,1081.11,1076.58,1076.58,1669.0,1078.1816,1078.2015,1073.6837,1073.6837,1669.0
2024-07-11 15:10:00,1077.33,1077.66,1076.71,1077.46,3117.0,1074.4317,1074.7608,1073.8134,1074.5613,3117.0
2024-07-11 15:20:00,1076.99,1078.39,1076.52,1077.66,2141.0,1074.0926,1075.4888,1073.6239,1074.7608,2141.0
2024-07-11 15:30:00,1078.67,1080.58,1078.01,1079.38,5873.0,1075.7681,1077.673,1075.1099,1076.4762,5873.0
2024-07-11 15:40:00,1079.38,1079.38,1076.23,1077.73,1922.0,1076.4762,1076.4762,1073.3347,1074.8306,1922.0
2024-07-11 15:50:00,1077.55,1081.77,1077.55,1080.26,15185.0,1074.6511,1078.8597,1074.6511,1077.3538,15185.0
2024-07-12 09:30:00,1092.08,1092.08,1084.94,1089.8,11037.0,1089.142,1089.142,1082.0212,1086.8681,11037.0
2024-07-12 09:40:00,1089.47,1096.79,1089.46,1094.64,7708.0,1086.539,1093.8393,1086.5291,1091.6951,7708.0
2024-07-12 09:50:00,1092.84,1095.15,1090.35,1090.87,4346.0,1089.9,1092.2038,1087.4167,1087.9353,4346.0
2024-07-12 10:00:00,1092.08,1093.86,1091.42,1092.65,3926.0,1089.142,1090.9172,1088.4838,1089.7105,3926.0
2024-07-12 10:10:00,1095.32,1098.29,1094.11,1097.58,3907.0,1092.3733,1095.3353,1091.1666,1094.6272,3907.0
2024-07-12 10:20:00,1097.46,1097.46,1095.74,1096.63,1125.0,1094.5075,1094.5075,1092.7922,1093.6798,1125.0
2024-07-12 10:30:00,1095.91,1096.0,1092.3,1093.02,11415.0,1092.9617,1093.0515,1089.3614,1090.0795,11415.0
2024-07-12 10:40:00,1094.7,1096.8,1092.6,1096.05,1635.0,1091.755,1093.8493,1089.6606,1093.1013,1635.0
2024-07-12 10:50:00,1097.97,1097.97,1094.59,1094.59,988.0,1095.0162,1095.0162,1091.6453,1091.6453,988.0
2024-07-12 11:00:00,1094.32,1095.74,1093.72,1095.74,1107.0,1091.376,1092.7922,1090.7776,1092.7922,1107.0
2024-07-12 11:10:00,1095.99,1097.83,1095.99,1096.63,547.0,1093.0415,1094.8765,1093.0415,1093.6798,547.0
2024-07-12 11:20:00,1099.0,1099.72,1098.12,1099.72,4331.0,1096.0434,1096.7615,1095.1658,1096.7615,4331.0
2024-07-12 11:30:00,1099.09,1103.1,1099.0,1100.32,28342.0,1096.1332,1100.1324,1096.0434,1097.3598,28342.0
2024-07-12 11:40:00,1098.48,1099.53,1097.67,1098.63,1792.0,1095.5248,1096.572,1094.717,1095.6744,1792.0
2024-07-12 11:50:00,1100.76,1100.77,1099.63,1099.63,2362.0,1097.7987,1097.8086,1096.6717,1096.6717,2362.0
2024-07-12 12:00:00,1099.63,1099.63,1097.43,1097.69,2790.0,1096.6717,1096.6717,1094.4776,1094.7369,2790.0
2024-07-12 12:10:00,1096.75,1098.77,1096.73,1098.27,1952.0,1093.7994,1095.814,1093.7795,1095.3154,1952.0
2024-07-12 12:20:00,1098.3,1099.96,1097.3,1097.76,3125.0,1095.3453,1097.0008,1094.348,1094.8067,3125.0
2024-07-12 12:30:00,1097.42,1100.5,1097.42,1100.5,2190.0,1094.4676,1097.5394,1094.4676,1097.5394,2190.0
2024-07-12 12:40:00,1100.34,1100.82,1100.05,1100.06,972.0,1097.3798,1097.8585,1097.0906,1097.1005,972.0
2024-07-12 12:50:00,1100.29,1100.29,1099.37,1099.37,200.0,1097.3299,1097.3299,1096.4124,1096.4124,200.0
2024-07-12 13:00:00,1100.73,1100.73,1098.56,1100.18,3325.0,1097.7687,1097.7687,1095.6046,1097.2202,3325.0
2024-07-12 13:10:00,1100.47,1100.65,1099.1,1100.0,1452.0,1097.5094,1097.689,1096.1431,1097.0407,1452.0
2024-07-12 13:20:00,1101.59,1101.59,1100.87,1101.22,1827.0,1098.6264,1098.6264,1097.9084,1098.2574,1827.0
2024-07-12 13:30:00,1101.23,1102.21,1101.23,1102.21,781.0,1098.2674,1099.2448,1098.2674,1099.2448,781.0
2024-07-12 13:40:00,1102.38,1105.47,1102.03,1104.2,2835.0,1099.4143,1102.496,1099.0652,1101.2294,2835.0
2024-07-12 13:50:00,1104.83,1106.16,1102.62,1102.62,3511.0,1101.8577,1103.1841,1099.6537,1099.6537,3511.0
2024-07-12 14:00:00,1101.14,1102.08,1101.14,1102.08,249.0,1098.1776,1099.1151,1098.1776,1099.1151,249.0
2024-07-12 14:10:00,1102.42,1102.42,1102.42,1102.42,269.0,1099.4542,1099.4542,1099.4542,1099.4542,269.0
2024-07-12 14:20:00,1102.61,1102.61,1101.49,1101.64,1380.0,1099.6437,1099.6437,1098.5267,1098.6763,1380.0
2024-07-12 14:30:00,1102.84,1103.6,1102.06,1102.07,916.0,1099.8731,1100.631,1099.0952,1099.1051,916.0
2024-07-12 14:40:00,1102.24,1102.24,1100.99,1100.99,1429.0,1099.2747,1099.2747,1098.028,1098.028,1429.0
2024-07-12 14:50:00,1101.3,1101.78,1101.3,1101.78,215.0,1098.3372,1098.8159,1098.3372,1098.8159,215.0
2024-07-12 15:00:00,1101.86,1101.86,1100.3,1100.87,1007.0,1098.8957,1098.8957,1097.3399,1097.9084,1007.0
2024-07-12 15:10:00,1101.45,1101.45,1100.88,1100.88,761.0,1098.4868,1098.4868,1097.9183,1097.9183,761.0
2024-07-12 15:20:00,1101.88,1101.92,1101.36,1101.36,1232.0,1098.9156,1098.9555,1098.397,1098.397,1232.0
2024-07-12 15:30:00,1101.1,1101.23,1099.37,1101.07,4818.0,1098.1377,1098.2674,1096.4124,1098.1078,4818.0
2024-07-12 15:40:00,1100.95,1101.7,1099.01,1099.98,3859.0,1097.9882,1098.7361,1096.0534,1097.0208,3859.0
2024-07-12 15:50:00,1098.27,1100.93,1098.26,1100.59,32599.0,1095.3154,1097.9682,1095.3054,1097.6291,32599.0
2024-07-15 09:30:00,1097.29,1100.03,1090.51,1096.19,12873.0,1094.338,1097.0706,1087.5762,1093.241,12873.0
2024-07-15 09:40:00,1094.06,1094.47,1090.78,1093.68,2676.0,1091.1167,1091.5256,1087.8455,1090.7377,2676.0
2024-07-15 09:50:00,1093.68,1093.94,1091.0,1092.02,1310.0,1090.7377,1090.997,1088.0649,1089.0822,1310.0
2024-07-15 10:00:00,1092.75,1094.0,1090.98,1091.35,16985.0,1089.8102,1091.0568,1088.045,1088.414,16985.0
2024-07-15 10:10:00,1091.88,1094.86,1090.26,1091.13,2430.0,1088.9426,1091.9145,1087.3269,1088.1946,2430.0
2024-07-15 10:20:00,1091.13,1094.47,1088.0,1093.52,7572.0,1088.1946,1091.5256,1085.073,1090.5781,7572.0
2024-07-15 10:30:00,1093.46,1094.25,1091.75,1092.01,4315.0,1090.5183,1091.3062,1088.8129,1089.0722,4315.0
2024-07-15 10:40:00,1092.01,1092.01,1089.27,1089.76,3300.0,1089.0722,1089.0722,1086.3396,1086.8283,3300.0
2024-07-15 10:50:00,1089.6,1089.6,1088.0,1089.41,1645.0,1086.6687,1086.6687,1085.073,1086.4792,1645.0
2024-07-15 11:00:00,1090.62,1092.81,1090.19,1091.46,2958.0,1087.6859,1089.87,1087.2571,1088.5237,2958.0
2024-07-15 11:10:00,1091.46,1091.93,1090.79,1091.12,980.0,1088.5237,1088.9924,1087.8555,1088.1846,980.0
2024-07-15 11:20:00,1090.19,1091.21,1090.19,1091.21,1000.0,1087.2571,1088.2744,1087.2571,1088.2744,1000.0
2024-07-15 11:30:00,1091.46,1092.94,1090.53,1091.82,2469.0,1088.5237,1089.9997,1087.5962,1088.8827,2469.0
2024-07-15 11:40:00,1091.82,1095.37,1091.81,1094.97,2033.0,1088.8827,1092.4232,1088.8727,1092.0242,2033.0
2024-07-15 11:50:00,1095.07,1096.19,1092.47,1092.47,3319.0,1092.124,1093.241,1089.531,1089.531,3319.0
2024-07-15 12:00:00,1093.06,1093.06,1092.0,1092.34,3321.0,1090.1194,1090.1194,1089.0622,1089.4013,3321.0
2024-07-15 12:10:00,1092.34,1093.08,1091.16,1093.08,3620.0,1089.4013,1090.1393,1088.2245,1090.1393,3620.0
2024-07-15 12:20:00,1093.1,1093.11,1091.7,1091.8,2250.0,1090.1593,1090.1692,1088.763,1088.8628,2250.0
2024-07-15 12:30:00,1091.79,1091.8,1090.06,1090.68,1400.0,1088.8528,1088.8628,1087.1274,1087.7458,1400.0
2024-07-15 12:40:00,1090.6,1091.0,1088.87,1089.1,1601.0,1087.666,1088.0649,1085.9406,1086.17,1601.0
2024-07-15 12:50:00,1088.51,1088.67,1088.51,1088.67,200.0,1085.5816,1085.7412,1085.5816,1085.7412,200.0
2024-07-15 13:00:00,1088.37,1091.17,1088.0,1091.17,1660.0,1085.442,1088.2345,1085.073,1088.2345,1660.0
2024-07-15 13:10:00,1091.8,1093.5,1091.19,1091.65,2913.0,1088.8628,1090.5582,1088.2544,1088.7132,2913.0
2024-07-15 13:20:00,1091.92,1091.93,1091.92,1091.92,125.0,1088.9824,1088.9924,1088.9824,1088.9824,125.0
2024-07-15 13:30:00,1090.6,1091.59,1089.4,1089.4,1181.0,1087.666,1088.6533,1086.4692,1086.4692,1181.0
2024-07-15 13:40:00,1088.92,1088.92,1087.68,1087.68,798.0,1085.9905,1085.9905,1084.7539,1084.7539,798.0
2024-07-15 13:50:00,1088.9,1090.63,1088.9,1090.0,2263.0,1085.9706,1087.6959,1085.9706,1087.0676,2263.0
2024-07-15 14:00:00,1090.5,1090.5,1088.81,1088.81,246.0,1087.5663,1087.5663,1085.8808,1085.8808,246.0
2024-07-15 14:10:00,1088.8,1088.8,1086.75,1087.09,734.0,1085.8708,1085.8708,1083.8264,1084.1654,734.0
2024-07-15 14:20:00,1088.14,1088.31,1087.09,1087.09,647.0,1085.2126,1085.3822,1084.1654,1084.1654,647.0
2024-07-15 14:30:00,1087.75,1089.59,1087.74,1089.59,1022.0,1084.8237,1086.6587,1084.8137,1086.6587,1022.0
2024-07-15 14:40:00,1090.28,1091.0,1090.28,1091.0,600.0,1087.3469,1088.0649,1087.3469,1088.0649,600.0
2024-07-15 14:50:00,1090.56,1090.63,1088.27,1088.27,8073.0,1087.6261,1087.6959,1085.3423,1085.3423,8073.0
2024-07-15 15:00:00,1089.24,1089.24,1088.0,1088.0,1217.0,1086.3097,1086.3097,1085.073,1085.073,1217.0
2024-07-15 15:10:00,1088.74,1088.74,1086.86,1086.86,2059.0,1085.811,1085.811,1083.9361,1083.9361,2059.0
2024-07-15 15:20:00,1086.73,1088.16,1086.0,1086.06,10235.0,1083.8064,1085.2326,1083.0784,1083.1382,10235.0
2024-07-15 15:30:00,1086.55,1086.55,1084.25,1084.25,10719.0,1083.6269,1083.6269,1081.3331,1081.3331,10719.0
2024-07-15 15:40:00,1083.63,1084.51,1081.66,1083.12,3201.0,1080.7147,1081.5924,1078.75,1080.2061,3201.0
2024-07-15 15:50:00,1082.28,1083.63,1079.28,1082.34,11529.0,1079.3684,1080.7147,1076.3764,1079.4282,11529.0
2024-07-16 09:30:00,1087.89,1087.89,1079.08,1086.47,4412.0,1084.9633,1084.9633,1076.177,1083.5471,4412.0
2024-07-16 09:40:00,1086.85,1090.12,1086.85,1087.72,1406.0,1083.9261,1087.1873,1083.9261,1084.7937,1406.0
2024-07-16 09:50:00,1090.2,1092.0,1089.57,1092.0,2302.0,1087.2671,1089.0622,1086.6388,1089.0622,2302.0
2024-07-16 10:00:00,1094.97,1100.08,1094.97,1100.02,4184.0,1092.0242,1097.1205,1092.0242,1097.0607,4184.0
2024-07-16 10:10:00,1099.9,1099.94,1096.03,1096.74,4194.0,1096.941,1096.9809,1093.0814,1093.7895,4194.0
2024-07-16 10:20:00,1095.5,1095.8,1091.33,1094.53,3981.0,1092.5528,1092.852,1088.394,1091.5854,3981.0
2024-07-16 10:30:00,1092.34,1096.14,1092.34,1095.81,1315.0,1089.4013,1093.1911,1089.4013,1092.862,1315.0
2024-07-16 10:40:00,1097.85,1097.85,1094.98,1097.02,3454.0,1094.8965,1094.8965,1092.0342,1094.0687,3454.0
2024-07-16 10:50:00,1096.02,1096.02,1092.17,1092.37,813.0,1093.0714,1093.0714,1089.2318,1089.4312,813.0
2024-07-16 11:00:00,1091.38,1091.62,1090.54,1090.54,600.0,1088.4439,1088.6833,1087.6062,1087.6062,600.0
2024-07-16 11:10:00,1091.23,1093.74,1090.09,1092.46,2440.0,1088.2943,1090.7975,1087.1574,1089.521,2440.0
2024-07-16 11:20:00,1091.4,1094.0,1091.4,1092.19,2081.0,1088.4638,1091.0568,1088.4638,1089.2517,2081.0
2024-07-16 11:30:00,1092.18,1093.42,1091.59,1093.13,1101.0,1089.2417,1090.4784,1088.6533,1090.1892,1101.0
2024-07-16 11:40:00,1093.2,1093.2,1092.3,1092.3,605.0,1090.259,1090.259,1089.3614,1089.3614,605.0
2024-07-16 11:50:00,1091.71,1092.64,1091.71,1092.0,804.0,1088.773,1089.7005,1088.773,1089.0622,804.0
2024-07-16 12:00:00,1090.92,1091.09,1090.22,1090.54,800.0,1087.9851,1088.1547,1087.287,1087.6062,800.0
2024-07-16 12:10:00,1091.2,1091.38,1089.03,1091.38,4812.0,1088.2644,1088.4439,1086.1002,1088.4439,4812.0
2024-07-16 12:20:00,1091.95,1093.19,1091.8,1093.03,600.0,1089.0124,1090.249,1088.8628,1090.0895,600.0
2024-07-16 12:30:00,1093.57,1093.67,1093.56,1093.67,300.0,1090.628,1090.7277,1090.618,1090.7277,300.0
2024-07-16 12:40:00,1093.16,1093.77,1091.48,1092.26,1411.0,1090.2191,1090.8275,1088.5436,1089.3215,1411.0
2024-07-16 12:50:00,1091.52,1093.5,1091.52,1093.5,500.0,1088.5835,1090.5582,1088.5835,1090.5582,500.0
2024-07-16 13:00:00,1093.44,1093.44,1092.05,1092.05,600.0,1090.4984,1090.4984,1089.1121,1089.1121,600.0
2024-07-16 13:10:00,1092.18,1092.9,1090.85,1090.85,2837.0,1089.2417,1089.9598,1087.9153,1087.9153,2837.0
2024-07-16 13:20:00,1091.26,1091.3,1090.17,1091.17,700.0,1088.3242,1088.3641,1087.2372,1088.2345,700.0
2024-07-16 13:30:00,1090.69,1091.31,1090.69,1091.27,600.0,1087.7558,1088.3741,1087.7558,1088.3342,600.0
2024-07-16 13:40:00,1090.58,1092.0,1090.58,1092.0,1538.0,1087.646,1089.0622,1087.646,1089.0622,1538.0
2024-07-16 13:50:00,1091.91,1093.95,1091.91,1093.74,855.0,1088.9725,1091.007,1088.9725,1090.7975,855.0
2024-07-16 14:00:00,1093.73,1093.86,1092.09,1092.09,1100.0,1090.7876,1090.9172,1089.152,1089.152,1100.0
2024-07-16 14:10:00,1092.12,1094.59,1092.12,1092.71,2400.0,1089.1819,1091.6453,1089.1819,1089.7703,2400.0
2024-07-16 14:20:00,1092.61,1093.55,1091.9,1092.91,3825.0,1089.6706,1090.6081,1088.9625,1089.9698,3825.0
2024-07-16 14:30:00,1092.12,1095.66,1092.12,1095.65,700.0,1089.1819,1092.7124,1089.1819,1092.7024,700.0
2024-07-16 14:40:00,1095.78,1095.78,1094.76,1095.41,983.0,1092.8321,1092.8321,1091.8148,1092.4631,983.0
2024-07-16 14:50:00,1096.46,1099.16,1096.46,1098.13,629.0,1093.5102,1096.203,1093.5102,1095.1757,629.0
2024-07-16 15:00:00,1097.29,1097.74,1094.29,1094.42,1592.0,1094.338,1094.7868,1091.3461,1091.4757,1592.0
2024-07-16 15:10:00,1094.85,1094.85,1093.72,1094.65,1926.0,1091.9046,1091.9046,1090.7776,1091.7051,1926.0
2024-07-16 15:20:00,1094.58,1094.82,1094.0,1094.28,418.0,1091.6353,1091.8746,1091.0568,1091.3361,418.0
2024-07-16 15:30:00,1094.22,1094.68,1093.92,1093.92,3703.0,1091.2763,1091.735,1090.9771,1090.9771,3703.0
2024-07-16 15:40:00,1093.3,1093.94,1092.44,1092.47,5373.0,1090.3587,1090.997,1089.501,1089.531,5373.0
2024-07-16 15:50:00,1092.85,1098.03,1092.84,1094.12,8124.0,1089.9099,1095.076,1089.9,1091.1765,8124.0
2024-07-17 09:30:00,1093.01,1098.48,1092.31,1092.31,4817.0,1090.0695,1095.5248,1089.3714,1089.3714,4817.0
2024-07-17 09:40:00,1094.94,1095.59,1093.69,1095.59,516.0,1091.9943,1092.6426,1090.7477,1092.6426,516.0
2024-07-17 09:50:00,1095.0,1095.99,1091.19,1091.65,1100.0,1092.0542,1093.0415,1088.2544,1088.7132,1100.0
2024-07-17 10:00:00,1090.54,1095.65,1090.53,1095.64,3389.0,1087.6062,1092.7024,1087.5962,1092.6924,3389.0
2024-07-17 10:10:00,1095.94,1100.0,1093.85,1095.78,8419.0,1092.9916,1097.0407,1090.9073,1092.8321,8419.0
2024-07-17 10:20:00,1094.59,1097.75,1093.95,1095.91,900.0,1091.6453,1094.7968,1091.007,1092.9617,900.0
2024-07-17 10:30:00,1093.11,1095.25,1093.11,1094.6,1839.0,1090.1692,1092.3035,1090.1692,1091.6552,1839.0
2024-07-17 10:40:00,1090.31,1093.08,1085.67,1085.72,2562.0,1087.3768,1090.1393,1082.7493,1082.7991,2562.0
2024-07-17 10:50:00,1086.92,1088.62,1086.61,1087.98,1100.0,1083.9959,1085.6913,1083.6867,1085.053,1100.0
2024-07-17 11:00:00,1089.15,1089.15,1081.74,1083.19,30234.0,1086.2199,1086.2199,1078.8298,1080.2759,30234.0
2024-07-17 11:10:00,1082.9,1083.65,1080.54,1082.5,3314.0,1079.9867,1080.7347,1077.6331,1079.5878,3314.0
2024-07-17 11:20:00,1081.67,1082.55,1079.48,1080.6,903.0,1078.76,1079.6377,1076.5759,1077.6929,903.0
2024-07-17 11:30:00,1081.32,1081.74,1080.7,1080.71,1020.0,1078.411,1078.8298,1077.7926,1077.8026,1020.0
2024-07-17 11:40:00,1081.23,1081.23,1080.16,1080.16,241.0,1078.3212,1078.3212,1077.2541,1077.2541,241.0
2024-07-17 11:50:00,1080.4,1081.29,1080.31,1080.66,891.0,1077.4934,1078.381,1077.4037,1077.7527,891.0
2024-07-17 12:00:00,1080.61,1080.61,1077.7,1078.39,1362.0,1077.7029,1077.7029,1074.8007,1075.4888,1362.0
2024-07-17 12:10:00,1078.72,1079.52,1078.71,1078.75,794.0,1075.818,1076.6158,1075.808,1075.8479,794.0
2024-07-17 12:20:00,1079.06,1081.71,1079.05,1079.97,36458.0,1076.157,1078.7999,1076.1471,1077.0646,36458.0
2024-07-17 12:30:00,1080.0,1082.14,1080.0,1082.13,2221.0,1077.0945,1079.2288,1077.0945,1079.2188,2221.0
2024-07-17 12:40:00,1080.78,1081.74,1080.0,1080.73,1275.0,1077.8724,1078.8298,1077.0945,1077.8225,1275.0
2024-07-17 12:50:00,1081.41,1081.42,1079.78,1081.16,900.0,1078.5007,1078.5107,1076.8751,1078.2514,900.0
2024-07-17 13:00:00,1080.11,1080.11,1078.0,1078.32,1070.0,1077.2042,1077.2042,1075.0999,1075.419,1070.0
2024-07-17 13:10:00,1079.16,1079.45,1077.72,1079.45,1950.0,1076.2568,1076.546,1074.8206,1076.546,1950.0
2024-07-17 13:20:00,1079.78,1080.49,1079.77,1080.49,300.0,1076.8751,1077.5832,1076.8651,1077.5832,300.0
2024-07-17 13:30:00,1081.0,1081.0,1079.05,1079.72,1500.0,1078.0918,1078.0918,1076.1471,1076.8153,1500.0
2024-07-17 13:40:00,1080.08,1081.51,1079.93,1080.12,2326.0,1077.1743,1078.6004,1077.0247,1077.2142,2326.0
2024-07-17 13:50:00,1080.77,1081.09,1078.22,1078.71,2713.0,1077.8624,1078.1816,1075.3193,1075.808,2713.0
2024-07-17 14:00:00,1077.83,1078.29,1076.77,1078.0,1700.0,1074.9303,1075.3891,1073.8732,1075.0999,1700.0
2024-07-17 14:10:00,1078.0,1079.46,1077.97,1079.46,1543.0,1075.0999,1076.556,1075.07,1076.556,1543.0
2024-07-17 14:20:00,1079.75,1080.92,1079.59,1080.75,1387.0,1076.8452,1078.012,1076.6856,1077.8425,1387.0
2024-07-17 14:30:00,1082.41,1083.37,1082.41,1083.37,415.0,1079.498,1080.4554,1079.498,1080.4554,415.0
2024-07-17 14:40:00,1083.36,1084.58,1082.91,1084.53,3171.0,1080.4455,1081.6622,1079.9967,1081.6123,3171.0
2024-07-17 14:50:00,1084.77,1085.56,1083.91,1084.53,2676.0,1081.8517,1082.6396,1080.994,1081.6123,2676.0
2024-07-17 15:00:00,1083.97,1083.97,1083.0,1083.0,1084.0,1081.0538,1081.0538,1080.0864,1080.0864,1084.0
2024-07-17 15:10:00,1083.05,1084.1,1082.56,1083.7,2053.0,1080.1363,1081.1835,1079.6476,1080.7846,2053.0
2024-07-17 15:20:00,1083.3,1084.06,1082.66,1084.06,1479.0,1080.3856,1081.1436,1079.7474,1081.1436,1479.0
2024-07-17 15:30:00,1084.07,1085.43,1083.84,1085.43,1695.0,1081.1536,1082.5099,1080.9242,1082.5099,1695.0
2024-07-17 15:40:00,1085.47,1085.58,1081.98,1083.78,6932.0,1082.5498,1082.6595,1079.0692,1080.8643,6932.0
2024-07-17 15:50:00,1084.36,1087.36,1083.87,1085.26,13804.0,1081.4428,1084.4347,1080.9541,1082.3404,13804.0
2024-07-18 09:30:00,1091.4,1091.86,1087.14,1089.4,5680.0,1088.4638,1088.9226,1084.2153,1086.4692,5680.0
2024-07-18 09:40:00,1089.56,1093.31,1089.18,1091.93,1233.0,1086.6288,1090.3687,1086.2498,1088.9924,1233.0
2024-07-18 09:50:00,1090.27,1095.17,1090.27,1095.09,851.0,1087.3369,1092.2237,1087.3369,1092.1439,851.0
2024-07-18 10:00:00,1095.09,1098.97,1094.47,1094.47,2812.0,1092.1439,1096.0135,1091.5256,1091.5256,2812.0
2024-07-18 10:10:00,1091.89,1095.72,1090.49,1095.72,1579.0,1088.9525,1092.7722,1087.5563,1092.7722,1579.0
2024-07-18 10:20:00,1091.96,1091.96,1090.71,1090.71,500.0,1089.0223,1089.0223,1087.7757,1087.7757,500.0
2024-07-18 10:30:00,1093.58,1093.58,1086.07,1086.07,2011.0,1090.638,1090.638,1083.1482,1083.1482,2011.0
2024-07-18 10:40:00,1085.51,1087.63,1080.5,1080.5,4004.0,1082.5897,1084.704,1077.5932,1077.5932,4004.0
2024-07-18 10:50:00,1079.81,1083.47,1079.81,1080.28,5722.0,1076.905,1080.5552,1076.905,1077.3738,5722.0
2024-07-18 11:00:00,1079.64,1081.36,1078.0,1078.0,3100.0,1076.7355,1078.4509,1075.0999,1075.0999,3100.0
2024-07-18 11:10:00,1078.78,1079.63,1076.79,1077.62,2217.0,1075.8778,1076.7255,1073.8931,1074.7209,2217.0
2024-07-18 11:20:00,1078.34,1080.86,1078.07,1079.7,2550.0,1075.439,1077.9522,1075.1697,1076.7953,2550.0
2024-07-18 11:30:00,1081.32,1081.91,1079.16,1079.16,3158.0,1078.411,1078.9994,1076.2568,1076.2568,3158.0
2024-07-18 11:40:00,1079.03,1079.03,1075.55,1075.55,1900.0,1076.1271,1076.1271,1072.6565,1072.6565,1900.0
2024-07-18 11:50:00,1073.96,1074.67,1069.37,1069.37,4049.0,1071.0708,1071.7789,1066.4931,1066.4931,4049.0
2024-07-18 12:00:00,1070.15,1072.88,1068.89,1071.02,6472.0,1067.271,1069.9937,1066.0144,1068.1387,6472.0
2024-07-18 12:10:00,1070.8,1071.62,1069.43,1071.08,3405.0,1067.9193,1068.7371,1066.5529,1068.1985,3405.0
2024-07-18 12:20:00,1071.77,1075.12,1071.48,1073.79,2711.0,1068.8867,1072.2276,1068.5974,1070.9012,2711.0
2024-07-18 12:30:00,1073.87,1076.05,1073.87,1075.39,400.0,1070.981,1073.1551,1070.981,1072.4969,400.0
2024-07-18 12:40:00,1075.39,1077.88,1075.39,1077.88,1691.0,1072.4969,1074.9802,1072.4969,1074.9802,1691.0
2024-07-18 12:50:00,1077.23,1078.2,1077.06,1077.06,1814.0,1074.332,1075.2994,1074.1624,1074.1624,1814.0
2024-07-18 13:00:00,1077.9,1079.02,1077.9,1078.99,900.0,1075.0002,1076.1171,1075.0002,1076.0872,900.0
2024-07-18 13:10:00,1078.0,1078.13,1076.76,1078.05,3054.0,1075.0999,1075.2295,1073.8632,1075.1498,3054.0
2024-07-18 13:20:00,1076.59,1076.79,1073.46,1074.34,1692.0,1073.6937,1073.8931,1070.5721,1071.4497,1692.0
2024-07-18 13:30:00,1074.46,1074.57,1073.09,1073.4,1500.0,1071.5694,1071.6791,1070.2031,1070.5123,1500.0
2024-07-18 13:40:00,1073.0,1073.17,1072.54,1072.66,1029.0,1070.1133,1070.2829,1069.6546,1069.7743,1029.0
2024-07-18 13:50:00,1072.69,1074.0,1072.45,1072.85,2189.0,1069.8042,1071.1107,1069.5648,1069.9637,2189.0
2024-07-18 14:00:00,1072.91,1072.93,1070.25,1070.25,1541.0,1070.0236,1070.0435,1067.3707,1067.3707,1541.0
2024-07-18 14:10:00,1070.27,1070.27,1068.55,1068.55,1378.0,1067.3907,1067.3907,1065.6753,1065.6753,1378.0
2024-07-18 14:20:00,1068.3,1069.47,1067.31,1068.89,2217.0,1065.426,1066.5928,1064.4387,1066.0144,2217.0
2024-07-18 14:30:00,1069.15,1069.35,1067.97,1068.1,778.0,1066.2737,1066.4732,1065.0969,1065.2265,778.0
2024-07-18 14:40:00,1068.11,1068.85,1068.04,1068.46,1600.0,1065.2365,1065.9745,1065.1667,1065.5856,1600.0
2024-07-18 14:50:00,1068.39,1069.11,1067.53,1069.11,2074.0,1065.5157,1066.2338,1064.6581,1066.2338,2074.0
2024-07-18 15:00:00,1069.36,1070.04,1068.65,1068.65,600.0,1066.4831,1067.1613,1065.775,1065.775,600.0
2024-07-18 15:10:00,1067.9,1067.9,1065.64,1067.28,3579.0,1065.0271,1065.0271,1062.7731,1064.4087,3579.0
2024-07-18 15:20:00,1068.56,1069.13,1067.8,1069.13,1300.0,1065.6853,1066.2538,1064.9273,1066.2538,1300.0
2024-07-18 15:30:00,1068.92,1069.37,1068.84,1069.0,2104.0,1066.0443,1066.4931,1065.9645,1066.1241,2104.0
2024-07-18 15:40:00,1069.27,1070.1,1068.6,1069.59,3624.0,1066.3934,1067.2211,1065.7252,1066.7125,3624.0
2024-07-18 15:50:00,1069.49,1069.5,1065.42,1067.28,11935.0,1066.6128,1066.6228,1062.5537,1064.4087,11935.0
2024-07-19 09:30:00,1072.19,1076.74,1069.82,1074.57,28909.0,1069.3055,1073.8433,1066.9419,1071.6791,28909.0
2024-07-19 09:40:00,1075.04,1075.8,1070.86,1070.86,1610.0,1072.1479,1072.9058,1067.9791,1067.9791,1610.0
2024-07-19 09:50:00,1072.31,1072.69,1068.16,1069.58,3530.0,1069.4252,1069.8042,1065.2864,1066.7025,3530.0
2024-07-19 10:00:00,1071.79,1073.08,1069.44,1070.97,2110.0,1068.9066,1070.1931,1066.5629,1068.0888,2110.0
2024-07-19 10:10:00,1069.98,1070.3,1067.26,1067.58,1000.0,1067.1015,1067.4206,1064.3888,1064.7079,1000.0
2024-07-19 10:20:00,1068.18,1068.19,1066.44,1066.48,1500.0,1065.3063,1065.3163,1063.571,1063.6109,1500.0
2024-07-19 10:30:00,1065.72,1067.46,1065.71,1066.15,3806.0,1062.8529,1064.5882,1062.843,1063.2818,3806.0
2024-07-19 10:40:00,1067.1,1067.22,1065.77,1067.22,1283.0,1064.2292,1064.3489,1062.9028,1064.3489,1283.0
2024-07-19 10:50:00,1066.69,1067.46,1063.98,1063.99,2200.0,1063.8203,1064.5882,1061.1176,1061.1276,2200.0
2024-07-19 11:00:00,1066.3,1066.3,1066.29,1066.3,132.0,1063.4314,1063.4314,1063.4214,1063.4314,132.0
2024-07-19 11:10:00,1064.51,1064.51,1064.5,1064.51,100.0,1061.6462,1061.6462,1061.6362,1061.6462,100.0
2024-07-19 11:20:00,1068.0,1068.0,1065.06,1065.06,786.0,1065.1268,1065.1268,1062.1947,1062.1947,786.0
2024-07-19 11:30:00,1064.97,1065.24,1064.14,1065.24,1951.0,1062.1049,1062.3742,1061.2772,1062.3742,1951.0
2024-07-19 11:40:00,1065.0,1065.43,1064.47,1064.47,1435.0,1062.1349,1062.5637,1061.6063,1061.6063,1435.0
2024-07-19 11:50:00,1065.81,1067.79,1064.75,1066.82,5290.0,1062.9427,1064.9174,1061.8855,1063.95,5290.0
2024-07-19 12:00:00,1067.2,1069.67,1067.12,1067.12,3071.0,1064.3289,1066.7923,1064.2492,1064.2492,3071.0
2024-07-19 12:10:00,1067.15,1071.0,1067.15,1069.53,1114.0,1064.2791,1068.1187,1064.2791,1066.6527,1114.0
2024-07-19 12:20:00,1070.57,1071.05,1069.85,1071.05,1328.0,1067.6899,1068.1686,1066.9718,1068.1686,1328.0
2024-07-19 12:30:00,1071.14,1071.15,1067.78,1069.3,1812.0,1068.2583,1068.2683,1064.9074,1066.4233,1812.0
2024-07-19 12:40:00,1069.74,1071.27,1068.81,1069.01,4634.0,1066.8621,1068.388,1065.9346,1066.1341,4634.0
2024-07-19 12:50:00,1068.67,1069.8,1068.44,1069.43,700.0,1065.795,1066.922,1065.5656,1066.5529,700.0
2024-07-19 13:00:00,1068.5,1068.92,1066.5,1066.5,3151.0,1065.6254,1066.0443,1063.6308,1063.6308,3151.0
2024-07-19 13:10:00,1065.39,1065.4,1065.14,1065.14,200.0,1062.5238,1062.5338,1062.2745,1062.2745,200.0
2024-07-19 13:20:00,1065.7,1065.85,1064.63,1064.63,1500.0,1062.833,1062.9826,1061.7659,1061.7659,1500.0
2024-07-19 13:30:00,1064.52,1068.12,1064.09,1068.12,5940.0,1061.6562,1065.2465,1061.2273,1065.2465,5940.0
2024-07-19 13:40:00,1067.2,1070.74,1066.64,1067.43,1775.0,1064.3289,1067.8594,1063.7705,1064.5583,1775.0
2024-07-19 13:50:00,1070.81,1071.39,1069.29,1069.3,400.0,1067.9292,1068.5077,1066.4133,1066.4233,400.0
2024-07-19 14:00:00,1069.97,1070.21,1067.2,1067.2,1877.0,1067.0915,1067.3308,1064.3289,1064.3289,1877.0
2024-07-19 14:10:00,1067.15,1067.91,1067.12,1067.13,474.0,1064.2791,1065.037,1064.2492,1064.2591,474.0
2024-07-19 14:20:00,1067.24,1067.65,1064.28,1064.29,2427.0,1064.3688,1064.7777,1061.4168,1061.4268,2427.0
2024-07-19 14:30:00,1064.9,1065.1,1063.2,1063.87,1391.0,1062.0351,1062.2346,1060.3397,1061.0079,1391.0
2024-07-19 14:40:00,1064.55,1065.24,1063.97,1064.15,700.0,1061.6861,1062.3742,1061.1076,1061.2872,700.0
2024-07-19 14:50:00,1063.9,1064.1,1063.4,1064.1,1347.0,1061.0378,1061.2373,1060.5392,1061.2373,1347.0
2024-07-19 15:00:00,1064.88,1066.5,1064.08,1065.76,1018.0,1062.0152,1063.6308,1061.2173,1062.8928,1018.0
2024-07-19 15:10:00,1065.91,1066.02,1065.29,1065.3,500.0,1063.0424,1063.1521,1062.4241,1062.4341,500.0
2024-07-19 15:20:00,1066.29,1066.29,1065.37,1065.43,880.0,1063.4214,1063.4214,1062.5039,1062.5637,880.0
2024-07-19 15:30:00,1066.11,1067.58,1065.5,1065.52,7746.0,1063.2419,1064.7079,1062.6335,1062.6535,7746.0
2024-07-19 15:40:00,1063.92,1064.79,1062.89,1064.79,3030.0,1061.0578,1061.9254,1060.0305,1061.9254,3030.0
2024-07-19 15:50:00,1064.33,1065.3,1060.74,1063.61,17995.0,1061.4667,1062.4341,1057.8863,1060.7486,17995.0
2024-07-22 09:30:00,1075.35,1078.71,1072.15,1076.76,7387.0,1072.457,1075.808,1069.2656,1073.8632,7387.0
2024-07-22 09:40:00,1075.93,1077.26,1072.0,1075.01,4526.0,1073.0355,1074.3619,1069.116,1072.1179,4526.0
2024-07-22 09:50:00,1074.88,1075.69,1072.71,1075.63,1643.0,1071.9883,1072.7961,1069.8241,1072.7363,1643.0
2024-07-22 10:00:00,1072.59,1072.59,1066.22,1069.91,1725.0,1069.7044,1069.7044,1063.3516,1067.0317,1725.0
2024-07-22 10:10:00,1069.91,1070.6,1066.22,1068.12,4014.0,1067.0317,1067.7198,1063.3516,1065.2465,4014.0
2024-07-22 10:20:00,1066.38,1069.53,1066.38,1068.12,1071.0,1063.5112,1066.6527,1063.5112,1065.2465,1071.0
2024-07-22 10:30:00,1068.34,1068.34,1065.61,1066.95,1635.0,1065.4659,1065.4659,1062.7432,1064.0796,1635.0
2024-07-22 10:40:00,1067.11,1070.66,1067.11,1070.66,1541.0,1064.2392,1067.7796,1064.2392,1067.7796,1541.0
2024-07-22 10:50:00,1069.28,1069.77,1068.79,1068.97,1200.0,1066.4034,1066.892,1065.9147,1066.0942,1200.0
2024-07-22 11:00:00,1068.0,1072.38,1068.0,1070.06,1593.0,1065.1268,1069.495,1065.1268,1067.1813,1593.0
2024-07-22 11:10:00,1070.13,1071.16,1070.13,1071.1,492.0,1067.2511,1068.2783,1067.2511,1068.2185,492.0
2024-07-22 11:20:00,1069.57,1069.58,1067.67,1068.0,1996.0,1066.6926,1066.7025,1064.7977,1065.1268,1996.0
2024-07-22 11:30:00,1066.82,1066.82,1065.64,1065.64,200.0,1063.95,1063.95,1062.7731,1062.7731,200.0
2024-07-22 11:40:00,1064.95,1064.96,1064.95,1064.96,200.0,1062.085,1062.095,1062.085,1062.095,200.0
2024-07-22 11:50:00,1065.45,1067.23,1065.45,1067.23,1524.0,1062.5837,1064.3589,1062.5837,1064.3589,1524.0
2024-07-22 12:00:00,1066.17,1066.17,1066.17,1066.17,100.0,1063.3017,1063.3017,1063.3017,1063.3017,100.0
2024-07-22 12:10:00,1067.36,1067.64,1067.35,1067.63,300.0,1064.4885,1064.7678,1064.4785,1064.7578,300.0
2024-07-22 12:20:00,1069.0,1069.34,1067.38,1067.94,3915.0,1066.1241,1066.4632,1064.5085,1065.067,3915.0
2024-07-22 12:30:00,1067.04,1067.64,1066.42,1067.06,800.0,1064.1694,1064.7678,1063.551,1064.1893,800.0
2024-07-22 12:40:00,1067.06,1067.06,1067.05,1067.06,204.0,1064.1893,1064.1893,1064.1794,1064.1893,204.0
2024-07-22 12:50:00,1067.06,1067.06,1067.06,1067.06,0.0,1064.1893,1064.1893,1064.1893,1064.1893,0.0
2024-07-22 13:00:00,1072.27,1072.79,1072.27,1072.56,579.0,1069.3853,1069.9039,1069.3853,1069.6745,579.0
2024-07-22 13:10:00,1072.94,1072.96,1072.23,1072.96,354.0,1070.0535,1070.0735,1069.3454,1070.0735,354.0
2024-07-22 13:20:00,1072.92,1073.71,1072.23,1073.71,560.0,1070.0336,1070.8214,1069.3454,1070.8214,560.0
2024-07-22 13:30:00,1072.81,1073.71,1072.71,1072.71,300.0,1069.9239,1070.8214,1069.8241,1069.8241,300.0
2024-07-22 13:40:00,1071.9,1072.98,1071.58,1072.98,578.0,1069.0163,1070.0934,1068.6972,1070.0934,578.0
2024-07-22 13:50:00,1071.72,1071.72,1071.68,1071.68,200.0,1068.8368,1068.8368,1068.7969,1068.7969,200.0
2024-07-22 14:00:00,1072.15,1072.44,1071.0,1072.43,1225.0,1069.2656,1069.5548,1068.1187,1069.5449,1225.0
2024-07-22 14:10:00,1072.43,1072.43,1072.43,1072.43,0.0,1069.5449,1069.5449,1069.5449,1069.5449,0.0
2024-07-22 14:20:00,1073.94,1073.94,1072.72,1073.32,500.0,1071.0508,1071.0508,1069.8341,1070.4325,500.0
2024-07-22 14:30:00,1073.31,1073.31,1070.51,1071.89,2260.0,1070.4225,1070.4225,1067.63,1069.0063,2260.0
2024-07-22 14:40:00,1072.7,1072.7,1071.19,1071.19,400.0,1069.8142,1069.8142,1068.3082,1068.3082,400.0
2024-07-22 14:50:00,1071.32,1071.7,1071.28,1071.29,497.0,1068.4379,1068.8168,1068.398,1068.4079,497.0
2024-07-22 15:00:00,1070.44,1071.54,1070.26,1071.54,1324.0,1067.5602,1068.6573,1067.3807,1068.6573,1324.0
2024-07-22 15:10:00,1072.31,1072.31,1071.1,1071.78,300.0,1069.4252,1069.4252,1068.2185,1068.8966,300.0
2024-07-22 15:20:00,1071.01,1072.33,1070.64,1071.23,1525.0,1068.1287,1069.4451,1067.7597,1068.3481,1525.0
2024-07-22 15:30:00,1070.62,1071.57,1070.61,1071.24,1381.0,1067.7397,1068.6872,1067.7298,1068.3581,1381.0
2024-07-22 15:40:00,1071.57,1072.08,1070.19,1070.19,1638.0,1068.6872,1069.1958,1067.3109,1067.3109,1638.0
2024-07-22 15:50:00,1069.74,1070.73,1068.75,1069.75,8638.0,1066.8621,1067.8495,1065.8748,1066.8721,8638.0
2024-07-23 09:30:00,1077.8,1077.8,1062.92,1065.07,3933.0,1074.9004,1074.9004,1060.0605,1062.2047,3933.0
2024-07-23 09:40:00,1066.57,1066.57,1065.29,1065.99,800.0,1063.7006,1063.7006,1062.4241,1063.1222,800.0
2024-07-23 09:50:00,1065.96,1069.03,1065.96,1069.03,600.0,1063.0923,1066.154,1063.0923,1066.154,600.0
2024-07-23 10:00:00,1068.61,1070.74,1068.45,1069.15,3054.0,1065.7352,1067.8594,1065.5756,1066.2737,3054.0
2024-07-23 10:10:00,1069.31,1069.52,1065.99,1066.61,705.0,1066.4333,1066.6427,1063.1222,1063.7405,705.0
2024-07-23 10:20:00,1068.25,1069.0,1067.68,1068.94,1504.0,1065.3761,1066.1241,1064.8077,1066.0643,1504.0
2024-07-23 10:30:00,1070.76,1070.76,1070.75,1070.76,100.0,1067.8794,1067.8794,1067.8694,1067.8794,100.0
2024-07-23 10:40:00,1070.2,1070.68,1069.29,1069.43,1513.0,1067.3209,1067.7996,1066.4133,1066.5529,1513.0
2024-07-23 10:50:00,1068.92,1073.65,1068.91,1073.65,1611.0,1066.0443,1070.7616,1066.0343,1070.7616,1611.0
2024-07-23 11:00:00,1073.44,1075.56,1071.75,1073.46,3043.0,1070.5522,1072.6665,1068.8667,1070.5721,3043.0
2024-07-23 11:10:00,1073.84,1074.28,1072.06,1072.06,917.0,1070.9511,1071.3899,1069.1759,1069.1759,917.0
2024-07-23 11:20:00,1072.06,1072.06,1071.87,1071.87,300.0,1069.1759,1069.1759,1068.9864,1068.9864,300.0
2024-07-23 11:30:00,1072.3,1073.1,1071.44,1071.99,935.0,1069.4152,1070.2131,1068.5575,1069.1061,935.0
2024-07-23 11:40:00,1072.53,1072.53,1071.6,1072.49,801.0,1069.6446,1069.6446,1068.7171,1069.6047,801.0
2024-07-23 11:50:00,1072.5,1072.5,1070.01,1070.92,4390.0,1069.6147,1069.6147,1067.1314,1068.0389,4390.0
2024-07-23 12:00:00,1071.34,1071.34,1069.22,1069.22,1425.0,1068.4578,1068.4578,1066.3435,1066.3435,1425.0
2024-07-23 12:10:00,1068.62,1069.75,1068.49,1069.75,604.0,1065.7451,1066.8721,1065.6155,1066.8721,604.0
2024-07-23 12:20:00,1069.69,1069.69,1066.19,1066.2,1000.0,1066.8122,1066.8122,1063.3217,1063.3316,1000.0
2024-07-23 12:30:00,1066.04,1066.04,1065.72,1065.9,325.0,1063.1721,1063.1721,1062.8529,1063.0324,325.0
2024-07-23 12:40:00,1065.9,1066.74,1065.9,1066.68,800.0,1063.0324,1063.8702,1063.0324,1063.8103,800.0
2024-07-23 12:50:00,1065.86,1065.86,1064.79,1064.86,559.0,1062.9926,1062.9926,1061.9254,1061.9952,559.0
2024-07-23 13:00:00,1064.59,1065.46,1064.59,1065.42,400.0,1061.726,1062.5936,1061.726,1062.5537,400.0
2024-07-23 13:10:00,1065.42,1065.42,1065.42,1065.42,0.0,1062.5537,1062.5537,1062.5537,1062.5537,0.0
2024-07-23 13:20:00,1064.59,1065.67,1064.58,1064.88,900.0,1061.726,1062.8031,1061.716,1062.0152,900.0
2024-07-23 13:30:00,1064.13,1064.7,1063.73,1063.74,1014.0,1061.2672,1061.8357,1060.8683,1060.8783,1014.0
2024-07-23 13:40:00,1064.9,1064.9,1064.9,1064.9,100.0,1062.0351,1062.0351,1062.0351,1062.0351,100.0
2024-07-23 13:50:00,1064.9,1064.9,1064.9,1064.9,0.0,1062.0351,1062.0351,1062.0351,1062.0351,0.0
2024-07-23 14:00:00,1065.34,1065.34,1063.62,1063.62,567.0,1062.474,1062.474,1060.7586,1060.7586,567.0
2024-07-23 14:10:00,1064.12,1064.12,1063.04,1063.04,200.0,1061.2572,1061.2572,1060.1801,1060.1801,200.0
2024-07-23 14:20:00,1063.0,1063.0,1062.09,1062.8,1400.0,1060.1402,1060.1402,1059.2327,1059.9408,1400.0
2024-07-23 14:30:00,1063.37,1064.18,1060.71,1064.18,3616.0,1060.5093,1061.3171,1057.8564,1061.3171,3616.0
2024-07-23 14:40:00,1063.29,1063.29,1062.34,1062.8,600.0,1060.4295,1060.4295,1059.482,1059.9408,600.0
2024-07-23 14:50:00,1063.15,1063.54,1063.12,1063.48,500.0,1060.2898,1060.6788,1060.2599,1060.619,500.0
2024-07-23 15:00:00,1063.36,1063.36,1059.3,1060.58,4003.0,1060.4993,1060.4993,1056.4502,1057.7268,4003.0
2024-07-23 15:10:00,1059.63,1060.25,1059.15,1059.18,3422.0,1056.7793,1057.3976,1056.3006,1056.3305,3422.0
2024-07-23 15:20:00,1058.01,1059.09,1058.0,1058.01,4574.0,1055.1637,1056.2408,1055.1537,1055.1637,4574.0
2024-07-23 15:30:00,1058.06,1058.7,1055.99,1057.35,5688.0,1055.2135,1055.8518,1053.1491,1054.5054,5688.0
2024-07-23 15:40:00,1057.4,1057.54,1055.61,1056.98,2488.0,1054.5553,1054.6949,1052.7701,1054.1364,2488.0
2024-07-23 15:50:00,1057.46,1059.0,1055.34,1055.66,29485.0,1054.6152,1056.151,1052.5009,1052.82,29485.0
2024-07-24 09:30:00,1056.0,1057.86,1053.28,1056.5,5298.0,1053.1591,1055.0141,1050.4464,1053.6577,5298.0
2024-07-24 09:40:00,1056.66,1066.23,1056.66,1060.61,8047.0,1053.8173,1063.3616,1053.8173,1057.7567,8047.0
2024-07-24 09:50:00,1058.45,1061.9,1057.14,1059.51,3062.0,1055.6025,1059.0432,1054.296,1056.6596,3062.0
2024-07-24 10:00:00,1059.64,1062.0,1056.15,1060.0,7627.0,1056.7893,1059.1429,1053.3087,1057.1483,7627.0
2024-07-24 10:10:00,1059.87,1060.03,1059.86,1060.03,700.0,1057.0187,1057.1782,1057.0087,1057.1782,700.0
2024-07-24 10:20:00,1059.11,1059.11,1056.65,1058.69,1760.0,1056.2607,1056.2607,1053.8073,1055.8418,1760.0
2024-07-24 10:30:00,1056.26,1056.26,1053.35,1053.51,1300.0,1053.4184,1053.4184,1050.5162,1050.6758,1300.0
2024-07-24 10:40:00,1052.81,1054.92,1052.81,1054.91,1648.0,1049.9777,1052.082,1049.9777,1052.072,1648.0
2024-07-24 10:50:00,1056.24,1057.42,1056.2,1056.87,967.0,1053.3984,1054.5753,1053.3585,1054.0267,967.0
2024-07-24 11:00:00,1055.93,1055.93,1054.88,1055.18,900.0,1053.0893,1053.0893,1052.0421,1052.3413,900.0
2024-07-24 11:10:00,1055.18,1055.97,1054.76,1054.76,700.0,1052.3413,1053.1292,1051.9224,1051.9224,700.0
2024-07-24 11:20:00,1055.16,1055.72,1055.16,1055.72,400.0,1052.3213,1052.8798,1052.3213,1052.8798,400.0
2024-07-24 11:30:00,1056.55,1057.21,1055.24,1057.06,2405.0,1053.7076,1054.3658,1052.4011,1054.2162,2405.0
2024-07-24 11:40:00,1057.99,1060.57,1057.99,1059.63,3458.0,1055.1437,1057.7168,1055.1437,1056.7793,3458.0
2024-07-24 11:50:00,1059.52,1060.05,1059.29,1059.87,1600.0,1056.6696,1057.1982,1056.4402,1057.0187,1600.0
2024-07-24 12:00:00,1059.88,1060.7,1059.42,1060.32,3500.0,1057.0286,1057.8464,1056.5699,1057.4675,3500.0
2024-07-24 12:10:00,1060.21,1061.25,1060.0,1060.61,3000.0,1057.3578,1058.395,1057.1483,1057.7567,3000.0
2024-07-24 12:20:00,1060.48,1065.99,1060.47,1065.99,3251.0,1057.627,1063.1222,1057.6171,1063.1222,3251.0
2024-07-24 12:30:00,1065.77,1066.43,1064.81,1065.53,1800.0,1062.9028,1063.561,1061.9454,1062.6634,1800.0
2024-07-24 12:40:00,1065.63,1065.93,1064.04,1064.13,2300.0,1062.7632,1063.0624,1061.1774,1061.2672,2300.0
2024-07-24 12:50:00,1063.76,1063.76,1061.99,1062.78,5563.0,1060.8982,1060.8982,1059.133,1059.9208,5563.0
2024-07-24 13:00:00,1062.05,1063.24,1057.21,1061.66,9384.0,1059.1928,1060.3796,1054.3658,1058.8039,9384.0
2024-07-24 13:10:00,1061.67,1063.79,1061.67,1062.78,3400.0,1058.8138,1060.9281,1058.8138,1059.9208,3400.0
2024-07-24 13:20:00,1062.62,1062.62,1062.03,1062.04,300.0,1059.7613,1059.7613,1059.1729,1059.1828,300.0
2024-07-24 13:30:00,1061.26,1062.28,1060.77,1061.67,3125.0,1058.4049,1059.4222,1057.9162,1058.8138,3125.0
2024-07-24 13:40:00,1061.96,1063.69,1061.62,1061.62,7100.0,1059.103,1060.8284,1058.764,1058.764,7100.0
2024-07-24 13:50:00,1061.77,1062.05,1061.67,1062.01,525.0,1058.9136,1059.1928,1058.8138,1059.1529,525.0
2024-07-24 14:00:00,1062.11,1062.11,1059.4,1060.9,1742.0,1059.2526,1059.2526,1056.5499,1058.0459,1742.0
2024-07-24 14:10:00,1060.88,1060.98,1060.23,1060.91,2400.0,1058.0259,1058.1257,1057.3777,1058.0559,2400.0
2024-07-24 14:20:00,1060.02,1060.6,1059.47,1059.47,1868.0,1057.1683,1057.7467,1056.6197,1056.6197,1868.0
2024-07-24 14:30:00,1060.23,1060.61,1059.87,1059.87,2400.0,1057.3777,1057.7567,1057.0187,1057.0187,2400.0
2024-07-24 14:40:00,1060.06,1060.06,1058.59,1058.59,1668.0,1057.2082,1057.2082,1055.7421,1055.7421,1668.0
2024-07-24 14:50:00,1058.46,1059.1,1058.02,1059.09,686.0,1055.6125,1056.2507,1055.1736,1056.2408,686.0
2024-07-24 15:00:00,1059.25,1059.88,1058.39,1058.48,1433.0,1056.4003,1057.0286,1055.5426,1055.6324,1433.0
2024-07-24 15:10:00,1058.83,1059.58,1057.9,1058.91,3937.0,1055.9815,1056.7294,1055.054,1056.0612,3937.0
2024-07-24 15:20:00,1059.0,1059.46,1058.73,1058.73,4909.0,1056.151,1056.6098,1055.8817,1055.8817,4909.0
2024-07-24 15:30:00,1059.17,1061.37,1057.93,1060.51,13264.0,1056.3205,1058.5146,1055.0839,1057.6569,13264.0
2024-07-24 15:40:00,1059.85,1059.85,1058.01,1059.46,5677.0,1056.9987,1056.9987,1055.1637,1056.6098,5677.0
2024-07-24 15:50:00,1060.49,1061.15,1059.08,1060.28,17327.0,1057.637,1058.2952,1056.2308,1057.4276,17327.0
2024-07-25 09:30:00,1070.75,1078.7,1068.05,1076.17,15395.0,1067.8694,1075.798,1065.1767,1073.2748,15395.0
2024-07-25 09:40:00,1076.2,1086.79,1076.2,1086.79,10706.0,1073.3047,1083.8662,1073.3047,1083.8662,10706.0
2024-07-25 09:50:00,1084.58,1089.98,1084.58,1087.78,6160.0,1081.6622,1087.0477,1081.6622,1084.8536,6160.0
2024-07-25 10:00:00,1086.68,1099.92,1085.65,1098.57,8194.0,1083.7565,1096.9609,1082.7293,1095.6146,8194.0
2024-07-25 10:10:00,1098.37,1102.95,1094.37,1098.39,10796.0,1095.4151,1099.9828,1091.4259,1095.435,10796.0
2024-07-25 10:20:00,1099.95,1100.91,1095.46,1095.46,4865.0,1096.9908,1097.9483,1092.5129,1092.5129,4865.0
2024-07-25 10:30:00,1097.05,1097.05,1086.9,1086.91,7017.0,1094.0986,1094.0986,1083.9759,1083.9859,7017.0
2024-07-25 10:40:00,1085.62,1085.62,1081.77,1084.9,2575.0,1082.6994,1082.6994,1078.8597,1081.9813,2575.0
2024-07-25 10:50:00,1083.64,1085.04,1082.34,1082.69,3352.0,1080.7247,1082.121,1079.4282,1079.7773,3352.0
2024-07-25 11:00:00,1084.73,1087.47,1084.26,1084.65,3488.0,1081.8118,1084.5444,1081.3431,1081.732,3488.0
2024-07-25 11:10:00,1086.65,1088.0,1085.85,1088.0,1290.0,1083.7266,1085.073,1082.9288,1085.073,1290.0
2024-07-25 11:20:00,1089.63,1089.76,1088.0,1088.12,1125.0,1086.6986,1086.8283,1085.073,1085.1927,1125.0
2024-07-25 11:30:00,1088.04,1088.58,1086.98,1088.12,1200.0,1085.1129,1085.6514,1084.0557,1085.1927,1200.0
2024-07-25 11:40:00,1088.53,1088.53,1086.45,1088.42,1337.0,1085.6016,1085.6016,1083.5272,1085.4919,1337.0
2024-07-25 11:50:00,1088.62,1089.57,1086.61,1086.61,1369.0,1085.6913,1086.6388,1083.6867,1083.6867,1369.0
2024-07-25 12:00:00,1087.25,1087.25,1084.82,1086.32,1385.0,1084.325,1084.325,1081.9015,1083.3975,1385.0
2024-07-25 12:10:00,1085.81,1086.93,1085.16,1086.61,1305.0,1082.8889,1084.0059,1082.2406,1083.6867,1305.0
2024-07-25 12:20:00,1085.27,1085.73,1084.61,1085.43,1570.0,1082.3503,1082.8091,1081.6921,1082.5099,1570.0
2024-07-25 12:30:00,1084.19,1084.34,1081.75,1082.89,1993.0,1081.2732,1081.4228,1078.8398,1079.9767,1993.0
2024-07-25 12:40:00,1083.0,1083.81,1083.0,1083.78,400.0,1080.0864,1080.8943,1080.0864,1080.8643,400.0
2024-07-25 12:50:00,1082.37,1083.1,1082.36,1083.1,250.0,1079.4581,1080.1862,1079.4482,1080.1862,250.0
2024-07-25 13:00:00,1083.1,1084.04,1082.7,1083.88,1400.0,1080.1862,1081.1236,1079.7872,1080.9641,1400.0
2024-07-25 13:10:00,1083.71,1083.71,1082.0,1082.0,1903.0,1080.7945,1080.7945,1079.0891,1079.0891,1903.0
2024-07-25 13:20:00,1079.48,1079.48,1078.95,1079.26,400.0,1076.5759,1076.5759,1076.0473,1076.3565,400.0
2024-07-25 13:30:00,1079.85,1080.13,1078.28,1078.61,3152.0,1076.9449,1077.2242,1075.3791,1075.7083,3152.0
2024-07-25 13:40:00,1077.69,1077.9,1076.48,1076.48,700.0,1074.7907,1075.0002,1073.584,1073.584,700.0
2024-07-25 13:50:00,1075.58,1075.58,1072.37,1073.63,2111.0,1072.6864,1072.6864,1069.485,1070.7416,2111.0
2024-07-25 14:00:00,1074.87,1074.87,1072.32,1073.0,808.0,1071.9783,1071.9783,1069.4352,1070.1133,808.0
2024-07-25 14:10:00,1072.41,1072.98,1071.03,1071.18,2049.0,1069.5249,1070.0934,1068.1486,1068.2982,2049.0
2024-07-25 14:20:00,1071.76,1071.85,1069.77,1069.78,2321.0,1068.8767,1068.9664,1066.892,1066.902,2321.0
2024-07-25 14:30:00,1070.86,1070.86,1070.33,1070.33,625.0,1067.9791,1067.9791,1067.4505,1067.4505,625.0
2024-07-25 14:40:00,1070.61,1071.22,1067.99,1068.1,2306.0,1067.7298,1068.3381,1065.1168,1065.2265,2306.0
2024-07-25 14:50:00,1068.36,1068.36,1066.6,1066.61,1310.0,1065.4858,1065.4858,1063.7306,1063.7405,1310.0
2024-07-25 15:00:00,1067.1,1067.24,1066.08,1066.55,2819.0,1064.2292,1064.3688,1063.212,1063.6807,2819.0
2024-07-25 15:10:00,1066.52,1067.2,1066.37,1066.67,2677.0,1063.6508,1064.3289,1063.5012,1063.8004,2677.0
2024-07-25 15:20:00,1065.92,1070.27,1064.81,1068.33,14492.0,1063.0524,1067.3907,1061.9454,1065.4559,14492.0
2024-07-25 15:30:00,1067.93,1069.15,1061.72,1064.09,6754.0,1065.057,1066.2737,1058.8637,1061.2273,6754.0
2024-07-25 15:40:00,1063.9,1065.68,1061.99,1064.09,9419.0,1061.0378,1062.813,1059.133,1061.2273,9419.0
2024-07-25 15:50:00,1066.55,1066.77,1061.75,1063.39,25229.0,1063.6807,1063.9001,1058.8936,1060.5292,25229.0
2024-07-26 09:30:00,1067.54,1076.45,1067.54,1075.47,4750.0,1064.668,1073.5541,1064.668,1072.5767,4750.0
2024-07-26 09:40:00,1075.82,1080.63,1075.81,1080.43,2531.0,1072.9258,1077.7228,1072.9158,1077.5234,2531.0
2024-07-26 09:50:00,1081.36,1085.2,1081.35,1084.7,3437.0,1078.4509,1082.2805,1078.4409,1081.7819,3437.0
2024-07-26 10:00:00,1084.71,1086.2,1080.9,1084.01,6233.0,1081.7918,1083.2778,1077.9921,1081.0937,6233.0
2024-07-26 10:10:00,1082.44,1087.79,1082.0,1083.58,2358.0,1079.5279,1084.8636,1079.0891,1080.6649,2358.0
2024-07-26 10:20:00,1083.08,1086.78,1083.08,1086.43,900.0,1080.1662,1083.8563,1080.1662,1083.5072,900.0
2024-07-26 10:30:00,1086.49,1086.49,1082.28,1084.2,2100.0,1083.5671,1083.5671,1079.3684,1081.2832,2100.0
2024-07-26 10:40:00,1084.11,1084.14,1082.61,1082.62,1296.0,1081.1935,1081.2234,1079.6975,1079.7075,1296.0
2024-07-26 10:50:00,1081.1,1089.0,1081.06,1089.0,4618.0,1078.1916,1086.0703,1078.1517,1086.0703,4618.0
2024-07-26 11:00:00,1088.91,1090.0,1086.75,1087.28,1556.0,1085.9805,1087.0676,1083.8264,1084.3549,1556.0
2024-07-26 11:10:00,1089.32,1089.32,1088.04,1088.6,595.0,1086.3894,1086.3894,1085.1129,1085.6714,595.0
2024-07-26 11:20:00,1089.78,1091.31,1088.34,1090.71,4074.0,1086.8482,1088.3741,1085.4121,1087.7757,4074.0
2024-07-26 11:30:00,1090.22,1090.22,1088.33,1088.7,3029.0,1087.287,1087.287,1085.4021,1085.7711,3029.0
2024-07-26 11:40:00,1089.69,1089.76,1084.61,1084.61,5297.0,1086.7584,1086.8283,1081.6921,1081.6921,5297.0
2024-07-26 11:50:00,1084.39,1086.23,1082.94,1082.96,2915.0,1081.4727,1083.3078,1080.0266,1080.0465,2915.0
2024-07-26 12:00:00,1083.03,1084.01,1082.94,1083.13,3820.0,1080.1164,1081.0937,1080.0266,1080.2161,3820.0
2024-07-26 12:10:00,1083.71,1084.76,1082.54,1083.18,1900.0,1080.7945,1081.8417,1079.6277,1080.266,1900.0
2024-07-26 12:20:00,1080.89,1081.3,1080.1,1080.1,3920.0,1077.9821,1078.391,1077.1942,1077.1942,3920.0
2024-07-26 12:30:00,1080.99,1081.0,1079.46,1079.46,3161.0,1078.0818,1078.0918,1076.556,1076.556,3161.0
2024-07-26 12:40:00,1079.58,1081.0,1079.22,1079.91,5680.0,1076.6756,1078.0918,1076.3166,1077.0048,5680.0
2024-07-26 12:50:00,1080.68,1081.38,1079.94,1081.08,8925.0,1077.7727,1078.4708,1077.0347,1078.1716,8925.0
2024-07-26 13:00:00,1080.93,1084.95,1080.0,1084.01,13722.0,1078.022,1082.0312,1077.0945,1081.0937,13722.0
2024-07-26 13:10:00,1083.58,1084.58,1082.7,1082.7,5711.0,1080.6649,1081.6622,1079.7872,1079.7872,5711.0
2024-07-26 13:20:00,1083.92,1084.19,1083.83,1084.19,2664.0,1081.004,1081.2732,1080.9142,1081.2732,2664.0
2024-07-26 13:30:00,1083.65,1084.99,1081.06,1081.06,5259.0,1080.7347,1082.0711,1078.1517,1078.1517,5259.0
2024-07-26 13:40:00,1081.49,1085.03,1081.49,1083.84,3177.0,1078.5805,1082.111,1078.5805,1080.9242,3177.0
2024-07-26 13:50:00,1083.84,1083.84,1082.26,1082.26,4616.0,1080.9242,1080.9242,1079.3484,1079.3484,4616.0
2024-07-26 14:00:00,1082.46,1083.62,1081.49,1081.49,1500.0,1079.5479,1080.7048,1078.5805,1078.5805,1500.0
2024-07-26 14:10:00,1083.04,1083.04,1080.59,1080.59,1828.0,1080.1263,1080.1263,1077.6829,1077.6829,1828.0
2024-07-26 14:20:00,1080.08,1080.96,1079.01,1080.96,1550.0,1077.1743,1078.0519,1076.1072,1078.0519,1550.0
2024-07-26 14:30:00,1080.54,1080.59,1079.0,1079.0,1339.0,1077.6331,1077.6829,1076.0972,1076.0972,1339.0
2024-07-26 14:40:00,1076.76,1077.65,1075.3,1077.45,1425.0,1073.8632,1074.7508,1072.4072,1074.5514,1425.0
2024-07-26 14:50:00,1077.56,1077.84,1077.35,1077.35,700.0,1074.6611,1074.9403,1074.4516,1074.4516,700.0
2024-07-26 15:00:00,1077.5,1077.5,1075.85,1076.85,825.0,1074.6012,1074.6012,1072.9557,1073.953,825.0
2024-07-26 15:10:00,1076.92,1077.84,1076.73,1077.43,1200.0,1074.0228,1074.9403,1073.8333,1074.5314,1200.0
2024-07-26 15:20:00,1078.07,1080.36,1077.64,1080.36,3519.0,1075.1697,1077.4535,1074.7409,1077.4535,3519.0
2024-07-26 15:30:00,1080.0,1080.09,1077.28,1078.31,5163.0,1077.0945,1077.1843,1074.3818,1075.4091,5163.0
2024-07-26 15:40:00,1077.78,1080.17,1077.27,1080.0,3808.0,1074.8805,1077.2641,1074.3719,1077.0945,3808.0
2024-07-26 15:50:00,1080.42,1081.79,1077.5,1077.63,6449.0,1077.5134,1078.8797,1074.6012,1074.7309,6449.0
2024-07-29 09:30:00,1073.62,1080.49,1073.62,1079.3,4907.0,1070.7317,1077.5832,1070.7317,1076.3964,4907.0
2024-07-29 09:40:00,1080.7,1082.98,1080.7,1082.98,400.0,1077.7926,1080.0665,1077.7926,1080.0665,400.0
2024-07-29 09:50:00,1084.39,1084.39,1082.15,1083.18,1628.0,1081.4727,1081.4727,1079.2387,1080.266,1628.0
2024-07-29 10:00:00,1080.07,1083.25,1080.07,1081.46,1442.0,1077.1643,1080.3358,1077.1643,1078.5506,1442.0
2024-07-29 10:10:00,1080.0,1085.0,1080.0,1082.14,31030.0,1077.0945,1082.0811,1077.0945,1079.2288,31030.0
2024-07-29 10:20:00,1081.36,1084.99,1081.36,1082.57,1987.0,1078.4509,1082.0711,1078.4509,1079.6576,1987.0
2024-07-29 10:30:00,1077.92,1079.7,1076.47,1078.47,5718.0,1075.0201,1076.7953,1073.574,1075.5686,5718.0
2024-07-29 10:40:00,1080.07,1080.08,1076.31,1076.31,16289.0,1077.1643,1077.1743,1073.4144,1073.4144,16289.0
2024-07-29 10:50:00,1076.19,1078.38,1076.19,1078.38,969.0,1073.2948,1075.4789,1073.2948,1075.4789,969.0
2024-07-29 11:00:00,1077.51,1077.78,1076.28,1076.28,1608.0,1074.6112,1074.8805,1073.3845,1073.3845,1608.0
2024-07-29 11:10:00,1074.56,1077.11,1074.56,1076.26,500.0,1071.6691,1074.2123,1071.6691,1073.3646,500.0
2024-07-29 11:20:00,1077.69,1078.19,1076.69,1077.58,3788.0,1074.7907,1075.2894,1073.7934,1074.681,3788.0
2024-07-29 11:30:00,1076.8,1077.52,1076.24,1077.4,900.0,1073.9031,1074.6212,1073.3446,1074.5015,900.0
2024-07-29 11:40:00,1076.58,1078.03,1076.58,1077.22,3897.0,1073.6837,1075.1298,1073.6837,1074.322,3897.0
2024-07-29 11:50:00,1077.09,1077.09,1076.0,1076.0,600.0,1074.1923,1074.1923,1073.1053,1073.1053,600.0
2024-07-29 12:00:00,1077.3,1078.0,1076.52,1077.71,1435.0,1074.4018,1075.0999,1073.6239,1074.8107,1435.0
2024-07-29 12:10:00,1078.28,1078.28,1077.97,1078.02,3200.0,1075.3791,1075.3791,1075.07,1075.1198,3200.0
2024-07-29 12:20:00,1077.72,1077.94,1077.0,1077.83,1098.0,1074.8206,1075.0401,1074.1026,1074.9303,1098.0
2024-07-29 12:30:00,1077.85,1078.86,1077.85,1078.19,3883.0,1074.9503,1075.9576,1074.9503,1075.2894,3883.0
2024-07-29 12:40:00,1076.92,1077.17,1076.87,1077.17,310.0,1074.0228,1074.2721,1073.9729,1074.2721,310.0
2024-07-29 12:50:00,1077.47,1078.0,1076.73,1076.73,886.0,1074.5713,1075.0999,1073.8333,1073.8333,886.0
2024-07-29 13:00:00,1078.08,1078.24,1077.59,1077.88,1152.0,1075.1797,1075.3392,1074.691,1074.9802,1152.0
2024-07-29 13:10:00,1077.41,1078.0,1077.41,1078.0,325.0,1074.5115,1075.0999,1074.5115,1075.0999,325.0
2024-07-29 13:20:00,1076.79,1077.44,1076.78,1077.29,462.0,1073.8931,1074.5414,1073.8832,1074.3918,462.0
2024-07-29 13:30:00,1076.88,1076.97,1076.88,1076.97,300.0,1073.9829,1074.0727,1073.9829,1074.0727,300.0
2024-07-29 13:40:00,1076.97,1076.97,1074.07,1074.81,2008.0,1074.0727,1074.0727,1071.1805,1071.9185,2008.0
2024-07-29 13:50:00,1074.78,1075.13,1073.4,1074.98,3500.0,1071.8886,1072.2376,1070.5123,1072.088,3500.0
2024-07-29 14:00:00,1077.46,1077.59,1077.0,1077.0,1135.0,1074.5613,1074.691,1074.1026,1074.1026,1135.0
2024-07-29 14:10:00,1077.38,1077.39,1077.37,1077.39,200.0,1074.4816,1074.4915,1074.4716,1074.4915,200.0
2024-07-29 14:20:00,1077.58,1078.61,1076.24,1076.24,2021.0,1074.681,1075.7083,1073.3446,1073.3446,2021.0
2024-07-29 14:30:00,1074.83,1074.83,1074.82,1074.83,100.0,1071.9384,1071.9384,1071.9284,1071.9384,100.0
2024-07-29 14:40:00,1074.83,1074.83,1074.83,1074.83,0.0,1071.9384,1071.9384,1071.9384,1071.9384,0.0
2024-07-29 14:50:00,1074.33,1075.69,1074.33,1075.38,893.0,1071.4398,1072.7961,1071.4398,1072.4869,893.0
2024-07-29 15:00:00,1075.4,1075.69,1074.73,1075.56,486.0,1072.5069,1072.7961,1071.8387,1072.6665,486.0
2024-07-29 15:10:00,1074.1,1074.1,1074.1,1074.1,100.0,1071.2104,1071.2104,1071.2104,1071.2104,100.0
2024-07-29 15:20:00,1075.75,1076.86,1075.72,1075.72,1201.0,1072.8559,1073.963,1072.826,1072.826,1201.0
2024-07-29 15:30:00,1075.66,1077.0,1074.73,1077.0,2175.0,1072.7662,1074.1026,1071.8387,1074.1026,2175.0
2024-07-29 15:40:00,1078.68,1080.42,1078.68,1079.97,1542.0,1075.7781,1077.5134,1075.7781,1077.0646,1542.0
2024-07-29 15:50:00,1082.0,1082.08,1075.78,1076.97,9034.0,1079.0891,1079.1689,1072.8859,1074.0727,9034.0
2024-07-30 09:30:00,1082.64,1083.01,1076.25,1078.03,5542.0,1079.7274,1080.0964,1073.3546,1075.1298,5542.0
2024-07-30 09:40:00,1078.89,1088.18,1078.89,1088.18,1817.0,1075.9875,1085.2525,1075.9875,1085.2525,1817.0
2024-07-30 09:50:00,1086.61,1092.46,1086.6,1089.53,2965.0,1083.6867,1089.521,1083.6768,1086.5989,2965.0
2024-07-30 10:00:00,1089.36,1092.18,1085.28,1088.51,3117.0,1086.4293,1089.2417,1082.3603,1085.5816,3117.0
2024-07-30 10:10:00,1085.3,1087.74,1083.62,1084.38,1798.0,1082.3803,1084.8137,1080.7048,1081.4627,1798.0
2024-07-30 10:20:00,1085.0,1085.0,1081.37,1082.68,898.0,1082.0811,1082.0811,1078.4608,1079.7673,898.0
2024-07-30 10:30:00,1082.68,1086.82,1082.14,1082.14,3524.0,1079.7673,1083.8962,1079.2288,1079.2288,3524.0
2024-07-30 10:40:00,1082.39,1082.63,1078.21,1078.21,864.0,1079.4781,1079.7174,1075.3093,1075.3093,864.0
2024-07-30 10:50:00,1078.68,1078.69,1076.63,1077.35,1950.0,1075.7781,1075.788,1073.7336,1074.4516,1950.0
2024-07-30 11:00:00,1078.95,1078.95,1072.94,1072.94,2343.0,1076.0473,1076.0473,1070.0535,1070.0535,2343.0
2024-07-30 11:10:00,1073.62,1076.21,1073.61,1076.21,891.0,1070.7317,1073.3147,1070.7217,1073.3147,891.0
2024-07-30 11:20:00,1076.54,1077.3,1076.35,1076.36,400.0,1073.6438,1074.4018,1073.4543,1073.4643,400.0
2024-07-30 11:30:00,1076.36,1077.65,1074.12,1075.53,1000.0,1073.4643,1074.7508,1071.2303,1072.6365,1000.0
2024-07-30 11:40:00,1076.01,1076.21,1072.69,1072.69,2066.0,1073.1152,1073.3147,1069.8042,1069.8042,2066.0
2024-07-30 11:50:00,1073.57,1074.6,1071.91,1074.6,3600.0,1070.6818,1071.709,1069.0263,1071.709,3600.0
2024-07-30 12:00:00,1074.15,1075.68,1074.15,1074.82,531.0,1071.2602,1072.7861,1071.2602,1071.9284,531.0
2024-07-30 12:10:00,1075.57,1075.57,1073.66,1073.66,300.0,1072.6764,1072.6764,1070.7716,1070.7716,300.0
2024-07-30 12:20:00,1075.52,1076.01,1073.63,1075.32,1801.0,1072.6266,1073.1152,1070.7416,1072.4271,1801.0
2024-07-30 12:30:00,1075.48,1075.79,1074.88,1075.21,1767.0,1072.5867,1072.8958,1071.9883,1072.3174,1767.0
2024-07-30 12:40:00,1075.21,1077.33,1074.47,1074.47,3972.0,1072.3174,1074.4317,1071.5794,1071.5794,3972.0
2024-07-30 12:50:00,1075.41,1075.42,1070.52,1070.53,2900.0,1072.5169,1072.5268,1067.64,1067.65,2900.0
2024-07-30 13:00:00,1070.23,1070.96,1067.4,1067.73,1857.0,1067.3508,1068.0788,1064.5284,1064.8575,1857.0
2024-07-30 13:10:00,1067.61,1067.87,1067.0,1067.0,1083.0,1064.7378,1064.9971,1064.1295,1064.1295,1083.0
2024-07-30 13:20:00,1067.17,1069.36,1066.92,1069.36,1773.0,1064.299,1066.4831,1064.0497,1066.4831,1773.0
2024-07-30 13:30:00,1069.53,1070.24,1069.22,1070.24,500.0,1066.6527,1067.3608,1066.3435,1067.3608,500.0
2024-07-30 13:40:00,1070.06,1070.06,1069.05,1069.86,1435.0,1067.1813,1067.1813,1066.174,1066.9818,1435.0
2024-07-30 13:50:00,1070.96,1071.51,1070.89,1070.89,1019.0,1068.0788,1068.6274,1068.009,1068.009,1019.0
2024-07-30 14:00:00,1071.12,1072.78,1071.12,1072.78,200.0,1068.2384,1069.8939,1068.2384,1069.8939,200.0
2024-07-30 14:10:00,1072.11,1075.01,1072.11,1074.11,1051.0,1069.2257,1072.1179,1069.2257,1071.2204,1051.0
2024-07-30 14:20:00,1074.24,1074.24,1072.86,1072.89,3084.0,1071.35,1071.35,1069.9737,1070.0036,3084.0
2024-07-30 14:30:00,1072.97,1073.02,1071.87,1073.02,2613.0,1070.0834,1070.1333,1068.9864,1070.1333,2613.0
2024-07-30 14:40:00,1071.16,1071.16,1071.15,1071.15,200.0,1068.2783,1068.2783,1068.2683,1068.2683,200.0
2024-07-30 14:50:00,1071.4,1072.57,1071.4,1072.57,908.0,1068.5176,1069.6845,1068.5176,1069.6845,908.0
2024-07-30 15:00:00,1072.72,1072.93,1071.75,1072.43,2002.0,1069.8341,1070.0435,1068.8667,1069.5449,2002.0
2024-07-30 15:10:00,1072.79,1072.98,1072.29,1072.98,443.0,1069.9039,1070.0934,1069.4053,1070.0934,443.0
2024-07-30 15:20:00,1073.77,1074.16,1072.99,1073.82,2200.0,1070.8813,1071.2702,1070.1034,1070.9311,2200.0
2024-07-30 15:30:00,1073.82,1074.57,1073.07,1074.01,3303.0,1070.9311,1071.6791,1070.1832,1071.1206,3303.0
2024-07-30 15:40:00,1074.74,1079.03,1073.4,1078.69,3216.0,1071.8487,1076.1271,1070.5123,1075.788,3216.0
2024-07-30 15:50:00,1080.25,1080.58,1076.28,1077.59,14829.0,1077.3438,1077.673,1073.3845,1074.691,14829.0
2024-07-31 09:30:00,1082.2,1085.08,1073.78,1076.65,6240.0,1079.2886,1082.1608,1070.8912,1073.7535,6240.0
2024-07-31 09:40:00,1073.27,1080.03,1073.23,1078.19,1516.0,1070.3826,1077.1244,1070.3427,1075.2894,1516.0
2024-07-31 09:50:00,1078.31,1079.95,1073.57,1075.76,2121.0,1075.4091,1077.0446,1070.6818,1072.8659,2121.0
2024-07-31 10:00:00,1078.57,1080.8,1073.8,1076.51,4540.0,1075.6684,1077.8924,1070.9112,1073.6139,4540.0
2024-07-31 10:10:00,1076.55,1079.91,1076.1,1078.25,1608.0,1073.6538,1077.0048,1073.205,1075.3492,1608.0
2024-07-31 10:20:00,1076.05,1079.69,1076.05,1079.1,1000.0,1073.1551,1076.7853,1073.1551,1076.1969,1000.0
2024-07-31 10:30:00,1079.1,1083.41,1079.1,1079.62,9521.0,1076.1969,1080.4953,1076.1969,1076.7155,9521.0
2024-07-31 10:40:00,1078.64,1082.36,1078.64,1079.71,800.0,1075.7382,1079.4482,1075.7382,1076.8053,800.0
2024-07-31 10:50:00,1078.79,1081.72,1077.71,1081.72,4929.0,1075.8878,1078.8099,1074.8107,1078.8099,4929.0
2024-07-31 11:00:00,1081.71,1083.95,1081.71,1083.95,2000.0,1078.7999,1081.0339,1078.7999,1081.0339,2000.0
2024-07-31 11:10:00,1084.1,1087.63,1084.1,1087.51,4683.0,1081.1835,1084.704,1081.1835,1084.5843,4683.0
2024-07-31 11:20:00,1087.51,1088.2,1085.78,1086.0,1400.0,1084.5843,1085.2725,1082.859,1083.0784,1400.0
2024-07-31 11:30:00,1087.99,1090.4,1086.51,1090.4,1870.0,1085.063,1087.4665,1083.587,1087.4665,1870.0
2024-07-31 11:40:00,1088.18,1088.87,1085.0,1085.37,2059.0,1085.2525,1085.9406,1082.0811,1082.4501,2059.0
2024-07-31 11:50:00,1085.25,1086.19,1082.87,1084.16,2623.0,1082.3304,1083.2679,1079.9568,1081.2433,2623.0
2024-07-31 12:00:00,1083.35,1085.97,1082.1,1084.17,6369.0,1080.4355,1083.0485,1079.1889,1081.2533,6369.0
2024-07-31 12:10:00,1083.12,1084.46,1082.77,1083.21,1059.0,1080.2061,1081.5425,1079.8571,1080.2959,1059.0
2024-07-31 12:20:00,1085.03,1086.96,1085.03,1086.96,1134.0,1082.111,1084.0358,1082.111,1084.0358,1134.0
2024-07-31 12:30:00,1087.65,1088.42,1087.4,1088.41,500.0,1084.7239,1085.4919,1084.4746,1085.4819,500.0
2024-07-31 12:40:00,1087.66,1088.1,1086.96,1087.01,1004.0,1084.7339,1085.1727,1084.0358,1084.0857,1004.0
2024-07-31 12:50:00,1086.0,1086.84,1085.99,1086.84,1000.0,1083.0784,1083.9161,1083.0684,1083.9161,1000.0
2024-07-31 13:00:00,1085.23,1087.17,1084.28,1084.78,1135.0,1082.3104,1084.2452,1081.363,1081.8617,1135.0
2024-07-31 13:10:00,1085.87,1086.04,1083.52,1084.78,1200.0,1082.9487,1083.1183,1080.605,1081.8617,1200.0
2024-07-31 13:20:00,1085.05,1085.59,1084.5,1085.19,1330.0,1082.1309,1082.6695,1081.5824,1082.2705,1330.0
2024-07-31 13:30:00,1083.5,1085.34,1083.0,1084.63,1779.0,1080.5851,1082.4201,1080.0864,1081.7121,1779.0
2024-07-31 13:40:00,1084.63,1085.81,1084.63,1084.79,1200.0,1081.7121,1082.8889,1081.7121,1081.8716,1200.0
2024-07-31 13:50:00,1085.22,1087.79,1085.22,1086.5,2818.0,1082.3005,1084.8636,1082.3005,1083.577,2818.0
2024-07-31 14:00:00,1085.91,1088.31,1083.61,1086.78,4638.0,1082.9886,1085.3822,1080.6948,1083.8563,4638.0
2024-07-31 14:10:00,1087.28,1087.48,1084.65,1086.8,2841.0,1084.3549,1084.5544,1081.732,1083.8762,2841.0
2024-07-31 14:20:00,1085.9,1087.25,1085.5,1086.9,8289.0,1082.9786,1084.325,1082.5797,1083.9759,8289.0
2024-07-31 14:30:00,1087.18,1089.08,1087.18,1089.08,7468.0,1084.2552,1086.1501,1084.2552,1086.1501,7468.0
2024-07-31 14:40:00,1089.99,1090.84,1088.61,1088.61,4752.0,1087.0576,1087.9053,1085.6813,1085.6813,4752.0
2024-07-31 14:50:00,1087.9,1087.97,1085.9,1087.14,2796.0,1084.9733,1085.0431,1082.9786,1084.2153,2796.0
2024-07-31 15:00:00,1086.9,1086.93,1084.67,1085.61,4220.0,1083.9759,1084.0059,1081.7519,1082.6894,4220.0
2024-07-31 15:10:00,1084.84,1087.67,1084.51,1085.33,4691.0,1081.9215,1084.7439,1081.5924,1082.4102,4691.0
2024-07-31 15:20:00,1086.62,1087.8,1081.52,1082.29,2600.0,1083.6967,1084.8735,1078.6104,1079.3784,2600.0
2024-07-31 15:30:00,1081.48,1082.48,1079.8,1080.42,8496.0,1078.5705,1079.5678,1076.895,1077.5134,8496.0
2024-07-31 15:40:00,1080.84,1082.0,1078.89,1079.82,6260.0,1077.9323,1079.0891,1075.9875,1076.915,6260.0
2024-07-31 15:50:00,1080.49,1081.99,1075.38,1079.18,27160.0,1077.5832,1079.0792,1072.4869,1076.2767,27160.0
2024-08-01 09:30:00,1060.86,1072.67,1041.85,1072.67,29730.0,1058.006,1069.7842,1039.0471,1069.7842,29730.0
2024-08-01 09:40:00,1069.13,1069.28,1055.01,1065.76,41316.0,1066.2538,1066.4034,1052.1717,1062.8928,41316.0
2024-08-01 09:50:00,1069.25,1071.48,1059.84,1065.21,17469.0,1066.3734,1068.5974,1056.9887,1062.3443,17469.0
2024-08-01 10:00:00,1063.56,1074.9,1061.84,1069.29,11412.0,1060.6987,1072.0082,1058.9834,1066.4133,11412.0
2024-08-01 10:10:00,1067.94,1068.16,1065.15,1067.45,2899.0,1065.067,1065.2864,1062.2845,1064.5783,2899.0
2024-08-01 10:20:00,1066.97,1075.47,1066.32,1075.47,13493.0,1064.0996,1072.5767,1063.4513,1072.5767,13493.0
2024-08-01 10:30:00,1075.55,1081.38,1074.94,1075.13,4939.0,1072.6565,1078.4708,1072.0481,1072.2376,4939.0
2024-08-01 10:40:00,1075.13,1083.65,1075.12,1083.46,5284.0,1072.2376,1080.7347,1072.2276,1080.5452,5284.0
2024-08-01 10:50:00,1081.46,1085.02,1079.33,1084.83,11748.0,1078.5506,1082.101,1076.4263,1081.9115,11748.0
2024-08-01 11:00:00,1085.0,1091.14,1083.34,1090.19,13944.0,1082.0811,1088.2045,1080.4255,1087.2571,13944.0
2024-08-01 11:10:00,1089.48,1094.41,1088.95,1092.32,9618.0,1086.549,1091.4657,1086.0204,1089.3814,9618.0
2024-08-01 11:20:00,1093.67,1099.69,1091.55,1099.69,10635.0,1090.7277,1096.7315,1088.6134,1096.7315,10635.0
2024-08-01 11:30:00,1098.27,1101.2,1096.85,1101.2,16483.0,1095.3154,1098.2375,1093.8992,1098.2375,16483.0
2024-08-01 11:40:00,1101.07,1101.07,1095.39,1095.39,3938.0,1098.1078,1098.1078,1092.4431,1092.4431,3938.0
2024-08-01 11:50:00,1094.61,1094.91,1092.27,1094.39,4214.0,1091.6652,1091.9644,1089.3315,1091.4458,4214.0
2024-08-01 12:00:00,1095.07,1096.5,1094.38,1096.05,1635.0,1092.124,1093.5501,1091.4358,1093.1013,1635.0
2024-08-01 12:10:00,1096.98,1098.64,1095.78,1097.54,2438.0,1094.0288,1095.6844,1092.8321,1094.5873,2438.0
2024-08-01 12:20:00,1096.25,1096.25,1090.01,1092.35,9944.0,1093.3008,1093.3008,1087.0776,1089.4113,9944.0
2024-08-01 12:30:00,1091.83,1092.73,1089.84,1092.29,7241.0,1088.8927,1089.7903,1086.908,1089.3514,7241.0
2024-08-01 12:40:00,1092.03,1092.03,1085.57,1085.77,4165.0,1089.0921,1089.0921,1082.6495,1082.849,4165.0
2024-08-01 12:50:00,1086.32,1089.85,1086.32,1088.78,4226.0,1083.3975,1086.918,1083.3975,1085.8509,4226.0
2024-08-01 13:00:00,1089.98,1090.31,1088.85,1090.16,6020.0,1087.0477,1087.3768,1085.9207,1087.2272,6020.0
2024-08-01 13:10:00,1090.02,1092.05,1089.5,1089.59,6791.0,1087.0876,1089.1121,1086.569,1086.6587,6791.0
2024-08-01 13:20:00,1090.19,1091.6,1088.34,1088.34,9664.0,1087.2571,1088.6633,1085.4121,1085.4121,9664.0
2024-08-01 13:30:00,1087.94,1087.94,1081.57,1085.86,3472.0,1085.0132,1085.0132,1078.6603,1082.9387,3472.0
2024-08-01 13:40:00,1087.04,1093.63,1086.99,1091.24,14046.0,1084.1156,1090.6878,1084.0657,1088.3043,14046.0
2024-08-01 13:50:00,1091.24,1093.02,1089.39,1092.43,11618.0,1088.3043,1090.0795,1086.4592,1089.4911,11618.0
2024-08-01 14:00:00,1092.28,1093.71,1091.54,1091.71,3044.0,1089.3415,1090.7676,1088.6035,1088.773,3044.0
2024-08-01 14:10:00,1091.5,1093.03,1091.09,1093.03,4200.0,1088.5636,1090.0895,1088.1547,1090.0895,4200.0
2024-08-01 14:20:00,1095.0,1095.0,1092.91,1093.14,3413.0,1092.0542,1092.0542,1089.9698,1090.1992,3413.0
2024-08-01 14:30:00,1092.29,1092.97,1089.78,1091.08,10334.0,1089.3514,1090.0296,1086.8482,1088.1447,10334.0
2024-08-01 14:40:00,1091.7,1093.52,1089.06,1093.52,8019.0,1088.763,1090.5781,1086.1301,1090.5781,8019.0
2024-08-01 14:50:00,1093.71,1095.91,1093.02,1093.52,5965.0,1090.7676,1092.9617,1090.0795,1090.5781,5965.0
2024-08-01 15:00:00,1093.52,1094.33,1092.15,1093.53,7984.0,1090.5781,1091.386,1089.2118,1090.5881,7984.0
2024-08-01 15:10:00,1093.84,1093.84,1089.19,1090.46,10241.0,1090.8973,1090.8973,1086.2598,1087.5264,10241.0
2024-08-01 15:20:00,1091.0,1092.25,1090.1,1092.05,5281.0,1088.0649,1089.3116,1087.1673,1089.1121,5281.0
2024-08-01 15:30:00,1091.48,1093.07,1090.0,1092.7,16027.0,1088.5436,1090.1293,1087.0676,1089.7603,16027.0
2024-08-01 15:40:00,1092.35,1092.46,1089.28,1090.14,24293.0,1089.4113,1089.521,1086.3495,1087.2072,24293.0
2024-08-01 15:50:00,1090.16,1096.07,1089.57,1092.0,52343.0,1087.2272,1093.1213,1086.6388,1089.0622,52343.0
2024-08-02 09:30:00,1099.77,1115.0,1098.59,1109.4,27810.0,1096.8113,1112.0004,1095.6345,1106.4154,27810.0
2024-08-02 09:40:00,1110.16,1111.8,1105.1,1107.69,8302.0,1107.1734,1108.809,1102.127,1104.71,8302.0
2024-08-02 09:50:00,1107.69,1107.69,1099.39,1101.09,10135.0,1104.71,1104.71,1096.4323,1098.1278,10135.0
2024-08-02 10:00:00,1105.29,1106.75,1101.14,1104.16,5207.0,1102.3165,1103.7725,1098.1776,1101.1895,5207.0
2024-08-02 10:10:00,1105.0,1108.31,1089.78,1089.78,10943.0,1102.0273,1105.3283,1086.8482,1086.8482,10943.0
2024-08-02 10:20:00,1087.7,1087.7,1078.39,1080.45,7023.0,1084.7738,1084.7738,1075.4888,1077.5433,7023.0
2024-08-02 10:30:00,1075.99,1080.36,1071.98,1077.48,4962.0,1073.0953,1077.4535,1069.0961,1074.5813,4962.0
2024-08-02 10:40:00,1077.52,1083.0,1077.48,1083.0,1468.0,1074.6212,1080.0864,1074.5813,1080.0864,1468.0
2024-08-02 10:50:00,1082.02,1083.35,1080.0,1083.35,3760.0,1079.1091,1080.4355,1077.0945,1080.4355,3760.0
2024-08-02 11:00:00,1082.0,1082.12,1078.92,1082.12,1943.0,1079.0891,1079.2088,1076.0174,1079.2088,1943.0
2024-08-02 11:10:00,1081.39,1085.37,1079.12,1079.91,2677.0,1078.4808,1082.4501,1076.2169,1077.0048,2677.0
2024-08-02 11:20:00,1079.41,1079.42,1072.8,1072.8,3877.0,1076.5061,1076.5161,1069.9139,1069.9139,3877.0
2024-08-02 11:30:00,1072.8,1077.32,1072.58,1073.91,4027.0,1069.9139,1074.4217,1069.6945,1071.0209,4027.0
2024-08-02 11:40:00,1073.72,1078.58,1073.72,1078.58,2519.0,1070.8314,1075.6783,1070.8314,1075.6783,2519.0
2024-08-02 11:50:00,1078.18,1081.09,1077.94,1080.32,735.0,1075.2794,1078.1816,1075.0401,1077.4137,735.0
2024-08-02 12:00:00,1080.31,1085.33,1080.31,1085.33,1694.0,1077.4037,1082.4102,1077.4037,1082.4102,1694.0
2024-08-02 12:10:00,1085.57,1089.66,1085.57,1088.83,4697.0,1082.6495,1086.7285,1082.6495,1085.9008,4697.0
2024-08-02 12:20:00,1089.66,1091.27,1089.66,1090.95,3771.0,1086.7285,1088.3342,1086.7285,1088.0151,3771.0
2024-08-02 12:30:00,1091.04,1094.32,1089.57,1093.12,2477.0,1088.1048,1091.376,1086.6388,1090.1792,2477.0
2024-08-02 12:40:00,1092.25,1095.91,1091.76,1093.98,7294.0,1089.3116,1092.9617,1088.8229,1091.0369,7294.0
2024-08-02 12:50:00,1093.88,1098.16,1093.87,1098.15,1548.0,1090.9372,1095.2057,1090.9272,1095.1957,1548.0
2024-08-02 13:00:00,1098.38,1098.38,1091.38,1092.28,6903.0,1095.4251,1095.4251,1088.4439,1089.3415,6903.0
2024-08-02 13:10:00,1090.5,1090.95,1089.54,1090.77,1710.0,1087.5663,1088.0151,1086.6088,1087.8355,1710.0
2024-08-02 13:20:00,1090.97,1091.57,1087.34,1089.85,4063.0,1088.035,1088.6334,1084.4148,1086.918,4063.0
2024-08-02 13:30:00,1089.83,1090.61,1089.01,1089.02,4974.0,1086.8981,1087.676,1086.0803,1086.0902,4974.0
2024-08-02 13:40:00,1089.33,1089.52,1085.9,1088.34,3311.0,1086.3994,1086.5889,1082.9786,1085.4121,3311.0
2024-08-02 13:50:00,1087.77,1087.77,1085.4,1087.5,6744.0,1084.8436,1084.8436,1082.48,1084.5743,6744.0
2024-08-02 14:00:00,1086.99,1086.99,1084.16,1086.16,3681.0,1084.0657,1084.0657,1081.2433,1083.2379,3681.0
2024-08-02 14:10:00,1086.22,1086.22,1084.07,1084.88,2277.0,1083.2978,1083.2978,1081.1536,1081.9614,2277.0
2024-08-02 14:20:00,1085.46,1087.93,1083.92,1087.13,3282.0,1082.5398,1085.0032,1081.004,1084.2053,3282.0
2024-08-02 14:30:00,1087.86,1088.01,1084.29,1087.47,2230.0,1084.9334,1085.083,1081.373,1084.5444,2230.0
2024-08-02 14:40:00,1086.45,1086.73,1083.88,1085.78,2616.0,1083.5272,1083.8064,1080.9641,1082.859,2616.0
2024-08-02 14:50:00,1085.53,1088.78,1085.34,1087.52,2497.0,1082.6096,1085.8509,1082.4201,1084.5943,2497.0
2024-08-02 15:00:00,1088.14,1089.19,1086.02,1086.03,7971.0,1085.2126,1086.2598,1083.0983,1083.1083,7971.0
2024-08-02 15:10:00,1085.05,1087.83,1083.32,1085.59,8654.0,1082.1309,1084.9034,1080.4056,1082.6695,8654.0
2024-08-02 15:20:00,1085.09,1085.09,1083.21,1084.0,3465.0,1082.1708,1082.1708,1080.2959,1081.0838,3465.0
2024-08-02 15:30:00,1083.96,1087.51,1083.14,1083.25,11614.0,1081.0439,1084.5843,1080.2261,1080.3358,11614.0
2024-08-02 15:40:00,1082.0,1084.26,1079.25,1082.8,9534.0,1079.0891,1081.3431,1076.3465,1079.887,9534.0
2024-08-02 15:50:00,1082.55,1083.79,1079.92,1082.05,21471.0,1079.6377,1080.8743,1077.0147,1079.139,21471.0
2024-08-05 09:30:00,1081.24,1090.42,1061.67,1064.0,21201.0,1078.3312,1087.4865,1058.8138,1061.1376,21201.0
2024-08-05 09:40:00,1064.72,1068.05,1061.92,1065.95,4227.0,1061.8556,1065.1767,1059.0632,1063.0823,4227.0
2024-08-05 09:50:00,1067.56,1076.53,1066.72,1070.69,3928.0,1064.688,1073.6338,1063.8502,1067.8096,3928.0
2024-08-05 10:00:00,1076.29,1081.42,1070.36,1081.42,5982.0,1073.3945,1078.5107,1067.4804,1078.5107,5982.0
2024-08-05 10:10:00,1076.66,1077.75,1073.64,1073.64,6751.0,1073.7635,1074.8506,1070.7516,1070.7516,6751.0
2024-08-05 10:20:00,1073.04,1073.04,1062.07,1062.07,9331.0,1070.1532,1070.1532,1059.2127,1059.2127,9331.0
2024-08-05 10:30:00,1063.53,1063.83,1050.01,1052.82,9277.0,1060.6688,1060.968,1047.1852,1049.9876,9277.0
2024-08-05 10:40:00,1054.82,1061.22,1052.91,1061.05,5675.0,1051.9823,1058.365,1050.0774,1058.1955,5675.0
2024-08-05 10:50:00,1063.12,1069.46,1062.13,1064.35,4195.0,1060.2599,1066.5829,1059.2726,1061.4866,4195.0
2024-08-05 11:00:00,1063.54,1066.51,1062.05,1065.68,2016.0,1060.6788,1063.6408,1059.1928,1062.813,2016.0
2024-08-05 11:10:00,1065.66,1069.25,1065.1,1068.34,4760.0,1062.7931,1066.3734,1062.2346,1065.4659,4760.0
2024-08-05 11:20:00,1068.43,1072.55,1068.43,1071.86,3129.0,1065.5556,1069.6646,1065.5556,1068.9764,3129.0
2024-08-05 11:30:00,1074.06,1074.06,1070.63,1071.67,12545.0,1071.1705,1071.1705,1067.7497,1068.7869,12545.0
2024-08-05 11:40:00,1070.64,1071.42,1068.12,1068.27,5037.0,1067.7597,1068.5376,1065.2465,1065.3961,5037.0
2024-08-05 11:50:00,1067.29,1071.76,1066.97,1071.76,1956.0,1064.4187,1068.8767,1064.0996,1068.8767,1956.0
2024-08-05 12:00:00,1071.88,1074.78,1070.84,1074.78,22322.0,1068.9964,1071.8886,1067.9592,1071.8886,22322.0
2024-08-05 12:10:00,1074.51,1077.59,1074.0,1076.87,3406.0,1071.6193,1074.691,1071.1107,1073.9729,3406.0
2024-08-05 12:20:00,1076.87,1079.53,1076.86,1078.45,1354.0,1073.9729,1076.6258,1073.963,1075.5487,1354.0
2024-08-05 12:30:00,1080.46,1080.83,1077.58,1077.58,2065.0,1077.5533,1077.9223,1074.681,1074.681,2065.0
2024-08-05 12:40:00,1078.5,1079.29,1075.42,1075.42,4711.0,1075.5985,1076.3864,1072.5268,1072.5268,4711.0
2024-08-05 12:50:00,1074.19,1074.36,1073.62,1073.63,2184.0,1071.3001,1071.4697,1070.7317,1070.7416,2184.0
2024-08-05 13:00:00,1075.38,1076.83,1073.93,1074.65,2073.0,1072.4869,1073.933,1071.0408,1071.7589,2073.0
2024-08-05 13:10:00,1073.48,1073.96,1070.84,1072.68,2757.0,1070.5921,1071.0708,1067.9592,1069.7942,2757.0
2024-08-05 13:20:00,1074.13,1074.71,1073.47,1073.84,1200.0,1071.2403,1071.8187,1070.5821,1070.9511,1200.0
2024-08-05 13:30:00,1073.79,1073.79,1072.08,1073.27,918.0,1070.9012,1070.9012,1069.1958,1070.3826,918.0
2024-08-05 13:40:00,1073.71,1076.54,1073.71,1076.54,1048.0,1070.8214,1073.6438,1070.8214,1073.6438,1048.0
2024-08-05 13:50:00,1078.28,1078.29,1074.44,1075.01,2617.0,1075.3791,1075.3891,1071.5495,1072.1179,2617.0
2024-08-05 14:00:00,1075.01,1075.01,1073.51,1073.51,2173.0,1072.1179,1072.1179,1070.622,1070.622,2173.0
2024-08-05 14:10:00,1073.24,1075.27,1073.24,1074.05,900.0,1070.3527,1072.3772,1070.3527,1071.1605,900.0
2024-08-05 14:20:00,1075.58,1075.66,1074.24,1075.66,845.0,1072.6864,1072.7662,1071.35,1072.7662,845.0
2024-08-05 14:30:00,1075.03,1075.09,1066.24,1068.99,6516.0,1072.1379,1072.1977,1063.3715,1066.1141,6516.0
2024-08-05 14:40:00,1069.02,1071.22,1069.0,1071.22,1862.0,1066.1441,1068.3381,1066.1241,1068.3381,1862.0
2024-08-05 14:50:00,1072.69,1072.69,1070.07,1070.84,1399.0,1069.8042,1069.8042,1067.1912,1067.9592,1399.0
2024-08-05 15:00:00,1069.77,1073.26,1069.59,1072.69,1348.0,1066.892,1070.3726,1066.7125,1069.8042,1348.0
2024-08-05 15:10:00,1073.55,1073.55,1070.82,1072.47,3651.0,1070.6619,1070.6619,1067.9392,1069.5848,3651.0
2024-08-05 15:20:00,1072.42,1073.25,1071.69,1071.69,1258.0,1069.5349,1070.3627,1068.8069,1068.8069,1258.0
2024-08-05 15:30:00,1072.53,1076.36,1072.53,1075.53,1710.0,1069.6446,1073.4643,1069.6446,1072.6365,1710.0
2024-08-05 15:40:00,1075.86,1075.86,1072.72,1072.94,3576.0,1072.9656,1072.9656,1069.8341,1070.0535,3576.0
2024-08-05 15:50:00,1071.64,1072.81,1065.83,1072.53,47739.0,1068.757,1069.9239,1062.9626,1069.6446,47739.0
2024-08-06 09:30:00,1064.23,1071.33,1064.23,1069.85,9154.0,1061.3669,1068.4478,1061.3669,1066.9718,9154.0
2024-08-06 09:40:00,1068.5,1069.4,1066.05,1068.3,4193.0,1065.6254,1066.523,1063.182,1065.426,4193.0
2024-08-06 09:50:00,1068.3,1075.49,1068.1,1073.52,8496.0,1065.426,1072.5966,1065.2265,1070.6319,8496.0
2024-08-06 10:00:00,1074.22,1079.69,1073.23,1079.37,2342.0,1071.3301,1076.7853,1070.3427,1076.4662,2342.0
2024-08-06 10:10:00,1076.95,1077.6,1076.31,1076.34,2277.0,1074.0527,1074.701,1073.4144,1073.4444,2277.0
2024-08-06 10:20:00,1077.24,1079.58,1074.88,1074.88,3423.0,1074.3419,1076.6756,1071.9883,1071.9883,3423.0
2024-08-06 10:30:00,1077.52,1081.52,1075.83,1079.92,5040.0,1074.6212,1078.6104,1072.9357,1077.0147,5040.0
2024-08-06 10:40:00,1079.97,1081.53,1077.96,1081.13,4308.0,1077.0646,1078.6204,1075.06,1078.2215,4308.0
2024-08-06 10:50:00,1081.83,1082.52,1078.99,1080.13,2639.0,1078.9196,1079.6077,1076.0872,1077.2242,2639.0
2024-08-06 11:00:00,1080.72,1085.59,1080.72,1085.59,1800.0,1077.8126,1082.6695,1077.8126,1082.6695,1800.0
2024-08-06 11:10:00,1085.33,1086.7,1084.57,1085.0,3000.0,1082.4102,1083.7765,1081.6522,1082.0811,3000.0
2024-08-06 11:20:00,1085.84,1086.74,1085.07,1085.99,3659.0,1082.9188,1083.8164,1082.1509,1083.0684,3659.0
2024-08-06 11:30:00,1085.69,1089.46,1084.14,1089.46,4997.0,1082.7692,1086.5291,1081.2234,1086.5291,4997.0
2024-08-06 11:40:00,1089.48,1090.78,1086.66,1088.48,3773.0,1086.549,1087.8455,1083.7366,1085.5517,3773.0
2024-08-06 11:50:00,1087.52,1088.1,1087.22,1087.99,1909.0,1084.5943,1085.1727,1084.2951,1085.063,1909.0
2024-08-06 12:00:00,1087.98,1088.2,1084.29,1084.29,9772.0,1085.053,1085.2725,1081.373,1081.373,9772.0
2024-08-06 12:10:00,1085.05,1085.05,1082.43,1083.18,700.0,1082.1309,1082.1309,1079.518,1080.266,700.0
2024-08-06 12:20:00,1082.86,1083.05,1082.01,1082.01,400.0,1079.9468,1080.1363,1079.0991,1079.0991,400.0
2024-08-06 12:30:00,1082.86,1083.31,1080.65,1082.1,5447.0,1079.9468,1080.3956,1077.7428,1079.1889,5447.0
2024-08-06 12:40:00,1082.03,1082.3,1081.02,1081.02,1100.0,1079.1191,1079.3883,1078.1118,1078.1118,1100.0
2024-08-06 12:50:00,1081.71,1081.92,1080.34,1081.5,8437.0,1078.7999,1079.0093,1077.4336,1078.5905,8437.0
2024-08-06 13:00:00,1080.8,1081.3,1080.21,1080.61,1561.0,1077.8924,1078.391,1077.3039,1077.7029,1561.0
2024-08-06 13:10:00,1080.95,1084.17,1080.95,1084.17,2245.0,1078.042,1081.2533,1078.042,1081.2533,2245.0
2024-08-06 13:20:00,1083.34,1083.4,1081.69,1081.91,2716.0,1080.4255,1080.4854,1078.78,1078.9994,2716.0
2024-08-06 13:30:00,1081.34,1081.97,1080.82,1080.82,1600.0,1078.4309,1079.0592,1077.9123,1077.9123,1600.0
2024-08-06 13:40:00,1080.45,1080.45,1079.02,1079.02,1746.0,1077.5433,1077.5433,1076.1171,1076.1171,1746.0
2024-08-06 13:50:00,1078.98,1081.2,1078.88,1081.2,696.0,1076.0773,1078.2913,1075.9775,1078.2913,696.0
2024-08-06 14:00:00,1081.21,1081.62,1080.16,1080.67,2058.0,1078.3013,1078.7102,1077.2541,1077.7627,2058.0
2024-08-06 14:10:00,1079.73,1080.05,1079.73,1080.05,200.0,1076.8252,1077.1444,1076.8252,1077.1444,200.0
2024-08-06 14:20:00,1081.56,1081.56,1079.31,1079.31,1520.0,1078.6503,1078.6503,1076.4064,1076.4064,1520.0
2024-08-06 14:30:00,1080.12,1081.38,1080.11,1081.38,1295.0,1077.2142,1078.4708,1077.2042,1078.4708,1295.0
2024-08-06 14:40:00,1081.11,1081.14,1079.79,1079.79,1706.0,1078.2015,1078.2314,1076.8851,1076.8851,1706.0
2024-08-06 14:50:00,1078.38,1078.38,1076.02,1076.02,1066.0,1075.4789,1075.4789,1073.1252,1073.1252,1066.0
2024-08-06 15:00:00,1076.78,1076.78,1073.2,1073.2,640.0,1073.8832,1073.8832,1070.3128,1070.3128,640.0
2024-08-06 15:10:00,1074.74,1075.62,1073.2,1073.21,924.0,1071.8487,1072.7263,1070.3128,1070.3228,924.0
2024-08-06 15:20:00,1073.78,1075.36,1073.12,1073.98,1105.0,1070.8912,1072.467,1070.233,1071.0907,1105.0
2024-08-06 15:30:00,1073.87,1074.42,1073.02,1073.54,963.0,1070.981,1071.5295,1070.1333,1070.6519,963.0
2024-08-06 15:40:00,1072.94,1073.28,1070.0,1070.8,2261.0,1070.0535,1070.3926,1067.1214,1067.9193,2261.0
2024-08-06 15:50:00,1068.88,1070.01,1065.69,1066.07,12883.0,1066.0044,1067.1314,1062.823,1063.202,12883.0
2024-08-07 09:30:00,1074.38,1076.53,1070.42,1070.42,4236.0,1071.4896,1073.6338,1067.5403,1067.5403,4236.0
2024-08-07 09:40:00,1071.43,1074.18,1069.8,1069.96,1965.0,1068.5476,1071.2902,1066.922,1067.0815,1965.0
2024-08-07 09:50:00,1072.05,1075.35,1071.41,1073.58,1500.0,1069.1659,1072.457,1068.5276,1070.6918,1500.0
2024-08-07 10:00:00,1074.24,1074.6,1069.0,1069.53,3643.0,1071.35,1071.709,1066.1241,1066.6527,3643.0
2024-08-07 10:10:00,1070.46,1070.98,1068.2,1070.32,1528.0,1067.5802,1068.0988,1065.3263,1067.4406,1528.0
2024-08-07 10:20:00,1069.41,1070.71,1069.41,1070.71,1185.0,1066.533,1067.8295,1066.533,1067.8295,1185.0
2024-08-07 10:30:00,1069.44,1070.6,1068.42,1068.97,2936.0,1066.5629,1067.7198,1065.5457,1066.0942,2936.0
2024-08-07 10:40:00,1070.0,1073.71,1069.94,1071.3,15251.0,1067.1214,1070.8214,1067.0616,1068.4179,15251.0
2024-08-07 10:50:00,1071.37,1073.85,1070.5,1072.43,8558.0,1068.4877,1070.9611,1067.6201,1069.5449,8558.0
2024-08-07 11:00:00,1073.07,1077.09,1072.79,1072.79,2225.0,1070.1832,1074.1923,1069.9039,1069.9039,2225.0
2024-08-07 11:10:00,1072.4,1074.33,1068.8,1068.8,1636.0,1069.515,1071.4398,1065.9246,1065.9246,1636.0
2024-08-07 11:20:00,1069.83,1072.39,1069.83,1072.39,1483.0,1066.9519,1069.505,1066.9519,1069.505,1483.0
2024-08-07 11:30:00,1071.84,1072.47,1071.18,1071.25,7606.0,1068.9565,1069.5848,1068.2982,1068.3681,7606.0
2024-08-07 11:40:00,1072.04,1076.38,1071.22,1074.35,7978.0,1069.1559,1073.4843,1068.3381,1071.4597,7978.0
2024-08-07 11:50:00,1075.97,1075.97,1074.98,1075.3,742.0,1073.0754,1073.0754,1072.088,1072.4072,742.0
2024-08-07 12:00:00,1075.51,1076.58,1074.27,1076.06,2105.0,1072.6166,1073.6837,1071.3799,1073.1651,2105.0
2024-08-07 12:10:00,1075.45,1076.75,1075.45,1076.11,2200.0,1072.5568,1073.8533,1072.5568,1073.215,2200.0
2024-08-07 12:20:00,1076.05,1076.08,1074.64,1074.8,9234.0,1073.1551,1073.1851,1071.7489,1071.9085,9234.0
2024-08-07 12:30:00,1074.8,1076.31,1074.39,1075.71,600.0,1071.9085,1073.4144,1071.4996,1072.8161,600.0
2024-08-07 12:40:00,1075.71,1076.45,1074.39,1074.43,1700.0,1072.8161,1073.5541,1071.4996,1071.5395,1700.0
2024-08-07 12:50:00,1074.02,1074.04,1071.62,1071.84,7135.0,1071.1306,1071.1505,1068.7371,1068.9565,7135.0
2024-08-07 13:00:00,1071.63,1071.63,1069.23,1070.0,4600.0,1068.747,1068.747,1066.3535,1067.1214,4600.0
2024-08-07 13:10:00,1070.21,1070.21,1069.06,1070.05,3103.0,1067.3308,1067.3308,1066.1839,1067.1713,3103.0
2024-08-07 13:20:00,1070.05,1070.57,1069.64,1070.11,4336.0,1067.1713,1067.6899,1066.7624,1067.2311,4336.0
2024-08-07 13:30:00,1069.75,1070.32,1068.8,1070.32,2167.0,1066.8721,1067.4406,1065.9246,1067.4406,2167.0
2024-08-07 13:40:00,1069.47,1069.95,1062.25,1063.32,2500.0,1066.5928,1067.0715,1059.3923,1060.4594,2500.0
2024-08-07 13:50:00,1062.0,1065.32,1062.0,1063.08,6207.0,1059.1429,1062.454,1059.1429,1060.22,6207.0
2024-08-07 14:00:00,1063.63,1067.34,1062.79,1067.03,7022.0,1060.7686,1064.4686,1059.9308,1064.1594,7022.0
2024-08-07 14:10:00,1066.91,1066.92,1063.57,1064.27,4470.0,1064.0397,1064.0497,1060.7087,1061.4068,4470.0
2024-08-07 14:20:00,1064.31,1065.48,1063.86,1065.13,2935.0,1061.4467,1062.6136,1060.9979,1062.2645,2935.0
2024-08-07 14:30:00,1065.13,1065.13,1063.12,1063.83,3000.0,1062.2645,1062.2645,1060.2599,1060.968,3000.0
2024-08-07 14:40:00,1063.78,1064.87,1063.1,1063.1,2600.0,1060.9181,1062.0052,1060.24,1060.24,2600.0
2024-08-07 14:50:00,1063.15,1063.15,1061.86,1061.86,4421.0,1060.2898,1060.2898,1059.0033,1059.0033,4421.0
2024-08-07 15:00:00,1061.46,1065.35,1061.46,1064.07,7307.0,1058.6044,1062.4839,1058.6044,1061.2074,7307.0
2024-08-07 15:10:00,1064.5,1067.07,1064.5,1065.55,5970.0,1061.6362,1064.1993,1061.6362,1062.6834,5970.0
2024-08-07 15:20:00,1064.92,1065.95,1063.81,1065.91,5410.0,1062.0551,1063.0823,1060.9481,1063.0424,5410.0
2024-08-07 15:30:00,1065.37,1067.88,1065.15,1067.88,3425.0,1062.5039,1065.0071,1062.2845,1065.0071,3425.0
2024-08-07 15:40:00,1067.47,1069.05,1065.12,1066.43,9161.0,1064.5982,1066.174,1062.2545,1063.561,9161.0
2024-08-07 15:50:00,1066.18,1069.45,1065.26,1067.8,25152.0,1063.3117,1066.5729,1062.3942,1064.9273,25152.0
2024-08-08 09:30:00,1074.62,1074.62,1069.03,1071.55,4778.0,1071.729,1071.729,1066.154,1068.6672,4778.0
2024-08-08 09:40:00,1077.0,1086.69,1077.0,1082.92,10115.0,1074.1026,1083.7665,1074.1026,1080.0067,10115.0
2024-08-08 09:50:00,1082.64,1086.16,1081.3,1085.32,12086.0,1079.7274,1083.2379,1078.391,1082.4002,12086.0
2024-08-08 10:00:00,1085.05,1089.38,1083.49,1083.49,7236.0,1082.1309,1086.4493,1080.5751,1080.5751,7236.0
2024-08-08 10:10:00,1086.34,1087.98,1085.94,1087.98,1500.0,1083.4175,1085.053,1083.0185,1085.053,1500.0
2024-08-08 10:20:00,1087.58,1091.52,1087.57,1090.24,10941.0,1084.6541,1088.5835,1084.6441,1087.307,10941.0
2024-08-08 10:30:00,1091.0,1098.52,1091.0,1098.01,29714.0,1088.0649,1095.5647,1088.0649,1095.0561,29714.0
2024-08-08 10:40:00,1098.76,1101.98,1098.18,1098.19,8666.0,1095.804,1099.0154,1095.2256,1095.2356,8666.0
2024-08-08 10:50:00,1096.39,1097.93,1094.07,1094.07,8118.0,1093.4404,1094.9763,1091.1267,1091.1267,8118.0
2024-08-08 11:00:00,1095.39,1097.47,1095.03,1097.4,3255.0,1092.4431,1094.5175,1092.0841,1094.4477,3255.0
2024-08-08 11:10:00,1097.6,1098.05,1094.93,1097.94,2991.0,1094.6472,1095.096,1091.9843,1094.9862,2991.0
2024-08-08 11:20:00,1097.58,1100.43,1097.58,1099.98,5990.0,1094.6272,1097.4695,1094.6272,1097.0208,5990.0
2024-08-08 11:30:00,1099.3,1101.0,1098.48,1098.9,6263.0,1096.3426,1098.038,1095.5248,1095.9437,6263.0
2024-08-08 11:40:00,1097.74,1098.11,1096.63,1097.67,3029.0,1094.7868,1095.1558,1093.6798,1094.717,3029.0
2024-08-08 11:50:00,1097.3,1098.8,1096.79,1097.96,1249.0,1094.348,1095.8439,1093.8393,1095.0062,1249.0
2024-08-08 12:00:00,1099.0,1101.39,1099.0,1101.39,971.0,1096.0434,1098.427,1096.0434,1098.427,971.0
2024-08-08 12:10:00,1100.62,1102.28,1100.62,1100.64,2255.0,1097.659,1099.3146,1097.659,1097.679,2255.0
2024-08-08 12:20:00,1101.83,1102.62,1101.52,1101.52,2021.0,1098.8658,1099.6537,1098.5566,1098.5566,2021.0
2024-08-08 12:30:00,1102.01,1102.33,1099.16,1101.17,5565.0,1099.0453,1099.3644,1096.203,1098.2076,5565.0
2024-08-08 12:40:00,1101.49,1102.08,1100.25,1102.08,1566.0,1098.5267,1099.1151,1097.29,1099.1151,1566.0
2024-08-08 12:50:00,1102.99,1104.59,1102.0,1102.2,1370.0,1100.0227,1101.6184,1099.0353,1099.2348,1370.0
2024-08-08 13:00:00,1100.04,1101.75,1099.99,1101.75,625.0,1097.0806,1098.786,1097.0307,1098.786,625.0
2024-08-08 13:10:00,1103.03,1103.03,1102.1,1102.61,466.0,1100.0626,1100.0626,1099.1351,1099.6437,466.0
2024-08-08 13:20:00,1103.73,1105.21,1103.27,1103.43,8842.0,1100.7607,1102.2367,1100.3019,1100.4615,8842.0
2024-08-08 13:30:00,1104.73,1106.7,1104.28,1106.7,725.0,1101.758,1103.7227,1101.3092,1103.7227,725.0
2024-08-08 13:40:00,1106.9,1107.35,1106.58,1106.58,2100.0,1103.9221,1104.3709,1103.603,1103.603,2100.0
2024-08-08 13:50:00,1106.73,1106.86,1103.21,1105.5,25736.0,1103.7526,1103.8823,1100.2421,1102.5259,25736.0
2024-08-08 14:00:00,1104.79,1105.5,1103.94,1104.72,9144.0,1101.8178,1102.5259,1100.9701,1101.748,9144.0
2024-08-08 14:10:00,1104.72,1108.83,1104.72,1108.83,13295.0,1101.748,1105.847,1101.748,1105.847,13295.0
2024-08-08 14:20:00,1107.59,1109.6,1107.46,1108.07,2078.0,1104.6103,1106.6149,1104.4806,1105.089,2078.0
2024-08-08 14:30:00,1110.0,1110.0,1106.31,1106.72,2424.0,1107.0138,1107.0138,1103.3337,1103.7426,2424.0
2024-08-08 14:40:00,1105.89,1106.23,1104.71,1105.35,2700.0,1102.9149,1103.2539,1101.738,1102.3763,2700.0
2024-08-08 14:50:00,1106.22,1107.19,1106.1,1106.66,3160.0,1103.244,1104.2114,1103.1243,1103.6828,3160.0
2024-08-08 15:00:00,1107.63,1107.63,1106.09,1106.32,2565.0,1104.6502,1104.6502,1103.1143,1103.3437,2565.0
2024-08-08 15:10:00,1107.74,1109.99,1106.35,1106.35,8981.0,1104.7599,1107.0038,1103.3736,1103.3736,8981.0
2024-08-08 15:20:00,1106.35,1108.69,1106.35,1106.61,3092.0,1103.3736,1105.7073,1103.3736,1103.6329,3092.0
2024-08-08 15:30:00,1106.57,1108.62,1105.0,1108.13,16095.0,1103.593,1105.6375,1102.0273,1105.1488,16095.0
2024-08-08 15:40:00,1107.94,1110.2,1107.92,1109.28,6998.0,1104.9593,1107.2133,1104.9394,1106.2957,6998.0
2024-08-08 15:50:00,1108.39,1114.9,1104.9,1114.55,25497.0,1105.4081,1111.9006,1101.9275,1111.5516,25497.0
2024-08-09 09:30:00,1113.0,1115.06,1111.11,1113.93,9598.0,1110.0057,1112.0602,1108.1208,1110.9332,9598.0
2024-08-09 09:40:00,1113.94,1117.81,1113.94,1115.44,7070.0,1110.9432,1114.8028,1110.9432,1112.4392,7070.0
2024-08-09 09:50:00,1115.75,1118.27,1113.85,1117.99,3351.0,1112.7483,1115.2616,1110.8534,1114.9823,3351.0
2024-08-09 10:00:00,1117.99,1123.0,1116.39,1123.0,3874.0,1114.9823,1119.9788,1113.3866,1119.9788,3874.0
2024-08-09 10:10:00,1122.69,1125.0,1120.65,1121.21,5515.0,1119.6697,1121.9734,1117.6352,1118.1936,5515.0
2024-08-09 10:20:00,1119.24,1120.35,1117.8,1117.8,764.0,1116.2289,1117.336,1114.7928,1114.7928,764.0
2024-08-09 10:30:00,1118.75,1118.75,1115.43,1118.58,1258.0,1115.7403,1115.7403,1112.4292,1115.5707,1258.0
2024-08-09 10:40:00,1117.94,1120.0,1117.0,1118.5,711.0,1114.9324,1116.9869,1113.995,1115.4909,711.0
2024-08-09 10:50:00,1118.51,1120.85,1117.03,1118.24,2876.0,1115.5009,1117.8346,1114.0249,1115.2316,2876.0
2024-08-09 11:00:00,1120.45,1123.22,1120.44,1122.18,4035.0,1117.4357,1120.1982,1117.4257,1119.161,4035.0
2024-08-09 11:10:00,1120.89,1122.32,1120.89,1121.5,3183.0,1117.8745,1119.3007,1117.8745,1118.4829,3183.0
2024-08-09 11:20:00,1122.7,1123.38,1120.8,1122.05,3667.0,1119.6796,1120.3578,1117.7847,1119.0314,3667.0
2024-08-09 11:30:00,1121.99,1121.99,1118.48,1118.48,2070.0,1118.9715,1118.9715,1115.471,1115.471,2070.0
2024-08-09 11:40:00,1118.39,1118.39,1116.99,1118.07,800.0,1115.3812,1115.3812,1113.985,1115.0621,800.0
2024-08-09 11:50:00,1118.82,1121.62,1117.96,1119.98,2122.0,1115.8101,1118.6025,1114.9524,1116.967,2122.0
2024-08-09 12:00:00,1118.99,1120.59,1118.93,1118.93,1150.0,1115.9796,1117.5753,1115.9198,1115.9198,1150.0
2024-08-09 12:10:00,1118.92,1119.94,1118.0,1118.0,1129.0,1115.9098,1116.9271,1114.9923,1114.9923,1129.0
2024-08-09 12:20:00,1118.0,1118.0,1118.0,1118.0,0.0,1114.9923,1114.9923,1114.9923,1114.9923,0.0
2024-08-09 12:30:00,1118.95,1121.88,1118.36,1121.88,1600.0,1115.9397,1118.8618,1115.3513,1118.8618,1600.0
2024-08-09 12:40:00,1121.63,1121.73,1121.63,1121.73,300.0,1118.6125,1118.7122,1118.6125,1118.7122,300.0
2024-08-09 12:50:00,1121.64,1121.64,1121.43,1121.43,600.0,1118.6225,1118.6225,1118.4131,1118.4131,600.0
2024-08-09 13:00:00,1122.69,1123.0,1121.41,1123.0,3932.0,1119.6697,1119.9788,1118.3931,1119.9788,3932.0
2024-08-09 13:10:00,1122.85,1126.2,1122.85,1125.17,9869.0,1119.8292,1123.1702,1119.8292,1122.143,9869.0
2024-08-09 13:20:00,1124.53,1127.19,1124.53,1127.15,7401.0,1121.5047,1124.1576,1121.5047,1124.1177,7401.0
2024-08-09 13:30:00,1128.63,1131.62,1128.19,1131.24,10980.0,1125.5937,1128.5756,1125.1549,1128.1967,10980.0
2024-08-09 13:40:00,1131.71,1131.71,1128.84,1129.47,15842.0,1128.6654,1128.6654,1125.8031,1126.4314,15842.0
2024-08-09 13:50:00,1129.65,1129.65,1123.66,1123.66,3317.0,1126.6109,1126.6109,1120.6371,1120.6371,3317.0
2024-08-09 14:00:00,1123.22,1124.27,1120.4,1122.1,3430.0,1120.1982,1121.2454,1117.3858,1119.0813,3430.0
2024-08-09 14:10:00,1120.64,1123.21,1120.64,1120.92,750.0,1117.6252,1120.1883,1117.6252,1117.9044,750.0
2024-08-09 14:20:00,1120.7,1120.7,1120.66,1120.66,326.0,1117.685,1117.685,1117.6451,1117.6451,326.0
2024-08-09 14:30:00,1120.66,1122.26,1120.66,1122.06,2201.0,1117.6451,1119.2408,1117.6451,1119.0414,2201.0
2024-08-09 14:40:00,1123.02,1123.24,1122.43,1123.0,708.0,1119.9988,1120.2182,1119.4104,1119.9788,708.0
2024-08-09 14:50:00,1123.26,1123.58,1121.4,1122.31,1719.0,1120.2381,1120.5573,1118.3831,1119.2907,1719.0
2024-08-09 15:00:00,1122.83,1125.85,1122.78,1125.8,4425.0,1119.8093,1122.8212,1119.7594,1122.7713,4425.0
2024-08-09 15:10:00,1125.81,1125.86,1125.35,1125.76,806.0,1122.7813,1122.8311,1122.3225,1122.7314,806.0
2024-08-09 15:20:00,1125.96,1126.08,1124.54,1126.08,5420.0,1122.9309,1123.0505,1121.5147,1123.0505,5420.0
2024-08-09 15:30:00,1126.51,1131.14,1126.51,1130.55,3238.0,1123.4794,1128.0969,1123.4794,1127.5085,3238.0
2024-08-09 15:40:00,1130.55,1131.45,1129.52,1130.51,3271.0,1127.5085,1128.4061,1126.4813,1127.4686,3271.0
2024-08-09 15:50:00,1130.84,1133.0,1129.21,1132.04,12346.0,1127.7977,1129.9519,1126.1721,1128.9945,12346.0
2024-08-12 09:30:00,1127.94,1129.99,1121.0,1121.36,21966.0,1124.9055,1126.95,1117.9842,1118.3432,21966.0
2024-08-12 09:40:00,1119.92,1120.42,1112.93,1112.93,3669.0,1116.9071,1117.4058,1109.9359,1109.9359,3669.0
2024-08-12 09:50:00,1113.48,1114.43,1109.99,1114.43,2493.0,1110.4844,1111.4319,1107.0038,1111.4319,2493.0
2024-08-12 10:00:00,1114.43,1120.18,1111.78,1120.18,4091.0,1111.4319,1117.1664,1108.789,1117.1664,4091.0
2024-08-12 10:10:00,1119.49,1123.64,1119.37,1120.75,5436.0,1116.4783,1120.6171,1116.3586,1117.7349,5436.0
2024-08-12 10:20:00,1122.34,1125.23,1122.33,1124.0,8179.0,1119.3206,1122.2028,1119.3106,1120.9761,8179.0
2024-08-12 10:30:00,1123.41,1124.74,1122.16,1124.06,6442.0,1120.3877,1121.7141,1119.1411,1121.036,6442.0
2024-08-12 10:40:00,1125.43,1128.7,1124.33,1128.7,8499.0,1122.4023,1125.6635,1121.3053,1125.6635,8499.0
2024-08-12 10:50:00,1129.31,1129.55,1127.27,1127.27,2194.0,1126.2719,1126.5112,1124.2373,1124.2373,2194.0
2024-08-12 11:00:00,1125.93,1126.98,1125.24,1125.24,1195.0,1122.9009,1123.9481,1122.2128,1122.2128,1195.0
2024-08-12 11:10:00,1126.18,1126.18,1122.85,1126.01,2816.0,1123.1503,1123.1503,1119.8292,1122.9807,2816.0
2024-08-12 11:20:00,1124.85,1125.36,1122.78,1122.78,3669.0,1121.8239,1122.3325,1119.7594,1119.7594,3669.0
2024-08-12 11:30:00,1122.64,1123.25,1121.65,1121.67,3402.0,1119.6198,1120.2282,1118.6325,1118.6524,3402.0
2024-08-12 11:40:00,1121.67,1122.62,1120.54,1120.81,5631.0,1118.6524,1119.5999,1117.5254,1117.7947,5631.0
2024-08-12 11:50:00,1119.57,1121.0,1118.91,1120.24,1083.0,1116.5581,1117.9842,1115.8998,1117.2263,1083.0
2024-08-12 12:00:00,1119.47,1121.57,1118.44,1121.57,4719.0,1116.4583,1118.5527,1115.4311,1118.5527,4719.0
2024-08-12 12:10:00,1121.58,1122.09,1120.9,1121.0,1587.0,1118.5627,1119.0713,1117.8845,1117.9842,1587.0
2024-08-12 12:20:00,1122.32,1122.33,1121.43,1122.09,1590.0,1119.3007,1119.3106,1118.4131,1119.0713,1590.0
2024-08-12 12:30:00,1123.11,1123.11,1120.44,1121.09,4670.0,1120.0885,1120.0885,1117.4257,1118.074,4670.0
2024-08-12 12:40:00,1121.79,1124.49,1121.29,1123.89,4380.0,1118.7721,1121.4648,1118.2734,1120.8664,4380.0
2024-08-12 12:50:00,1123.94,1123.94,1120.55,1120.55,4871.0,1120.9163,1120.9163,1117.5354,1117.5354,4871.0
2024-08-12 13:00:00,1119.02,1120.46,1118.82,1120.46,5902.0,1116.0095,1117.4457,1115.8101,1117.4457,5902.0
2024-08-12 13:10:00,1121.34,1123.33,1120.44,1123.1,1300.0,1118.3233,1120.3079,1117.4257,1120.0786,1300.0
2024-08-12 13:20:00,1122.11,1123.58,1121.83,1121.83,2582.0,1119.0912,1120.5573,1118.812,1118.812,2582.0
2024-08-12 13:30:00,1121.82,1121.82,1120.51,1120.75,1294.0,1118.802,1118.802,1117.4955,1117.7349,1294.0
2024-08-12 13:40:00,1120.97,1120.97,1117.86,1118.43,2195.0,1117.9543,1117.9543,1114.8527,1115.4211,2195.0
2024-08-12 13:50:00,1117.23,1118.71,1116.7,1118.23,4773.0,1114.2244,1115.7004,1113.6958,1115.2217,4773.0
2024-08-12 14:00:00,1118.0,1118.73,1117.59,1118.0,1600.0,1114.9923,1115.7203,1114.5834,1114.9923,1600.0
2024-08-12 14:10:00,1117.0,1118.01,1116.8,1116.8,600.0,1113.995,1115.0023,1113.7955,1113.7955,600.0
2024-08-12 14:20:00,1116.85,1117.63,1115.97,1116.16,5316.0,1113.8454,1114.6233,1112.9677,1113.1572,5316.0
2024-08-12 14:30:00,1116.96,1117.31,1116.25,1116.56,1838.0,1113.9551,1114.3041,1113.247,1113.5562,1838.0
2024-08-12 14:40:00,1117.51,1118.03,1117.51,1117.7,700.0,1114.5036,1115.0222,1114.5036,1114.6931,700.0
2024-08-12 14:50:00,1117.57,1118.45,1117.37,1118.12,620.0,1114.5634,1115.4411,1114.364,1115.112,620.0
2024-08-12 15:00:00,1118.0,1118.52,1117.64,1118.31,1100.0,1114.9923,1115.5109,1114.6332,1115.3014,1100.0
2024-08-12 15:10:00,1118.72,1119.24,1117.26,1117.56,2552.0,1115.7103,1116.2289,1114.2543,1114.5535,2552.0
2024-08-12 15:20:00,1117.26,1119.3,1117.26,1118.8,1879.0,1114.2543,1116.2888,1114.2543,1115.7901,1879.0
2024-08-12 15:30:00,1119.12,1121.24,1119.11,1121.24,2600.0,1116.1093,1118.2236,1116.0993,1118.2236,2600.0
2024-08-12 15:40:00,1121.62,1121.91,1120.43,1120.85,2918.0,1118.6025,1118.8918,1117.4157,1117.8346,2918.0
2024-08-12 15:50:00,1121.43,1123.21,1119.27,1121.72,18390.0,1118.4131,1120.1883,1116.2589,1118.7023,18390.0
2024-08-13 09:30:00,1125.56,1136.2,1122.51,1136.2,10331.0,1122.5319,1133.1433,1119.4901,1133.1433,10331.0
2024-08-13 09:40:00,1136.44,1139.24,1134.21,1135.9,14936.0,1133.3827,1136.1751,1131.1587,1132.8441,14936.0
2024-08-13 09:50:00,1135.8,1139.61,1135.8,1138.59,7084.0,1132.7444,1136.5441,1132.7444,1135.5269,7084.0
2024-08-13 10:00:00,1139.75,1142.46,1138.81,1139.55,6998.0,1136.6838,1139.3865,1135.7463,1136.4843,6998.0
2024-08-13 10:10:00,1139.84,1139.84,1138.48,1139.39,5186.0,1136.7735,1136.7735,1135.4172,1136.3247,5186.0
2024-08-13 10:20:00,1139.73,1141.63,1138.34,1140.7,2849.0,1136.6638,1138.5587,1135.2776,1137.6312,2849.0
2024-08-13 10:30:00,1141.86,1144.16,1140.23,1144.16,2200.0,1138.7881,1141.0819,1137.1625,1141.0819,2200.0
2024-08-13 10:40:00,1143.41,1145.71,1143.35,1145.71,2102.0,1140.3339,1142.6277,1140.2741,1142.6277,2102.0
2024-08-13 10:50:00,1145.78,1145.78,1141.38,1141.38,10933.0,1142.6975,1142.6975,1138.3094,1138.3094,10933.0
2024-08-13 11:00:00,1143.44,1148.86,1142.2,1146.51,11613.0,1140.3638,1145.7693,1139.1272,1143.4256,11613.0
2024-08-13 11:10:00,1145.54,1146.64,1143.73,1145.49,2759.0,1142.4582,1143.5552,1140.6531,1142.4083,2759.0
2024-08-13 11:20:00,1145.56,1146.35,1144.35,1144.35,4128.0,1142.4781,1143.266,1141.2714,1141.2714,4128.0
2024-08-13 11:30:00,1143.96,1145.23,1143.14,1143.21,14733.0,1140.8824,1142.149,1140.0646,1140.1345,14733.0
2024-08-13 11:40:00,1142.6,1145.88,1142.37,1145.1,2748.0,1139.5261,1142.7973,1139.2967,1142.0194,2748.0
2024-08-13 11:50:00,1145.44,1146.35,1143.38,1144.92,2573.0,1142.3585,1143.266,1140.304,1141.8399,2573.0
2024-08-13 12:00:00,1143.77,1147.14,1143.77,1147.13,5762.0,1140.693,1144.0539,1140.693,1144.0439,5762.0
2024-08-13 12:10:00,1146.71,1155.28,1146.71,1155.23,24497.0,1143.625,1152.172,1143.625,1152.1221,24497.0
2024-08-13 12:20:00,1155.73,1155.73,1150.87,1150.87,3575.0,1152.6208,1152.6208,1147.7739,1147.7739,3575.0
2024-08-13 12:30:00,1151.68,1152.71,1149.61,1149.61,2267.0,1148.5817,1149.6089,1146.5172,1146.5172,2267.0
2024-08-13 12:40:00,1150.0,1152.39,1150.0,1152.39,450.0,1146.9062,1149.2898,1146.9062,1149.2898,450.0
2024-08-13 12:50:00,1152.38,1152.38,1151.66,1151.66,1217.0,1149.2798,1149.2798,1148.5617,1148.5617,1217.0
2024-08-13 13:00:00,1151.66,1151.66,1148.85,1149.36,4002.0,1148.5617,1148.5617,1145.7593,1146.2679,4002.0
2024-08-13 13:10:00,1148.58,1150.25,1148.58,1150.04,1200.0,1145.49,1147.1555,1145.49,1146.9461,1200.0
2024-08-13 13:20:00,1149.76,1150.8,1149.62,1150.07,4982.0,1146.6668,1147.704,1146.5272,1146.976,4982.0
2024-08-13 13:30:00,1150.13,1151.46,1150.0,1151.46,800.0,1147.0358,1148.3623,1146.9062,1148.3623,800.0
2024-08-13 13:40:00,1151.7,1152.07,1150.23,1150.24,2769.0,1148.6016,1148.9706,1147.1356,1147.1455,2769.0
2024-08-13 13:50:00,1150.24,1151.81,1150.24,1151.81,1113.0,1147.1455,1148.7113,1147.1455,1148.7113,1113.0
2024-08-13 14:00:00,1151.81,1153.07,1150.91,1152.16,4151.0,1148.7113,1149.9679,1147.8137,1149.0604,4151.0
2024-08-13 14:10:00,1151.63,1152.0,1149.77,1149.77,1868.0,1148.5318,1148.9008,1146.6768,1146.6768,1868.0
2024-08-13 14:20:00,1149.52,1150.76,1149.11,1150.76,1829.0,1146.4275,1147.6641,1146.0186,1147.6641,1829.0
2024-08-13 14:30:00,1150.39,1151.73,1150.39,1151.73,3163.0,1147.2951,1148.6315,1147.2951,1148.6315,3163.0
2024-08-13 14:40:00,1151.31,1152.52,1150.93,1152.52,2932.0,1148.2127,1149.4194,1147.8337,1149.4194,2932.0
2024-08-13 14:50:00,1152.47,1154.36,1151.73,1154.36,6694.0,1149.3695,1151.2545,1148.6315,1151.2545,6694.0
2024-08-13 15:00:00,1154.4,1154.98,1153.26,1154.69,7855.0,1151.2944,1151.8728,1150.1574,1151.5836,7855.0
2024-08-13 15:10:00,1156.27,1156.48,1154.36,1154.37,3368.0,1153.1593,1153.3688,1151.2545,1151.2644,3368.0
2024-08-13 15:20:00,1155.46,1156.42,1154.9,1156.42,2185.0,1152.3515,1153.3089,1151.793,1153.3089,2185.0
2024-08-13 15:30:00,1156.78,1159.54,1156.45,1157.17,8438.0,1153.668,1156.4205,1153.3388,1154.0569,8438.0
2024-08-13 15:40:00,1157.87,1159.6,1156.95,1159.06,9450.0,1154.755,1156.4804,1153.8375,1155.9418,9450.0
2024-08-13 15:50:00,1159.09,1160.46,1155.26,1159.06,29671.0,1155.9717,1157.3381,1152.152,1155.9418,29671.0
2024-08-14 09:30:00,1152.27,1158.89,1148.02,1148.02,7637.0,1149.1701,1155.7723,1144.9315,1144.9315,7637.0
2024-08-14 09:40:00,1153.64,1156.87,1153.55,1154.72,2639.0,1150.5364,1153.7577,1150.4466,1151.6135,2639.0
2024-08-14 09:50:00,1155.09,1160.0,1155.09,1159.14,3857.0,1151.9825,1156.8793,1151.9825,1156.0216,3857.0
2024-08-14 10:00:00,1157.23,1159.28,1154.57,1158.44,2735.0,1154.1167,1156.1612,1151.4639,1155.3235,2735.0
2024-08-14 10:10:00,1159.99,1161.21,1155.0,1155.0,8437.0,1156.8693,1158.086,1151.8927,1151.8927,8437.0
2024-08-14 10:20:00,1156.72,1157.63,1155.31,1157.49,2381.0,1153.6081,1154.5157,1152.2019,1154.376,2381.0
2024-08-14 10:30:00,1155.72,1156.77,1154.37,1154.37,1748.0,1152.6108,1153.658,1151.2644,1151.2644,1748.0
2024-08-14 10:40:00,1156.57,1156.57,1156.56,1156.57,1000.0,1153.4585,1153.4585,1153.4485,1153.4585,1000.0
2024-08-14 10:50:00,1155.64,1156.56,1155.28,1156.14,1347.0,1152.531,1153.4485,1152.172,1153.0297,1347.0
2024-08-14 11:00:00,1156.79,1156.79,1156.18,1156.18,1273.0,1153.6779,1153.6779,1153.0696,1153.0696,1273.0
2024-08-14 11:10:00,1156.13,1156.13,1156.12,1156.13,100.0,1153.0197,1153.0197,1153.0097,1153.0197,100.0
2024-08-14 11:20:00,1157.2,1157.2,1156.6,1156.62,2825.0,1154.0868,1154.0868,1153.4884,1153.5084,2825.0
2024-08-14 11:30:00,1157.61,1157.61,1151.49,1151.52,11925.0,1154.4957,1154.4957,1148.3922,1148.4221,11925.0
2024-08-14 11:40:00,1150.5,1151.81,1150.5,1151.56,2215.0,1147.4048,1148.7113,1147.4048,1148.462,2215.0
2024-08-14 11:50:00,1150.9,1154.53,1149.8,1154.53,2000.0,1147.8038,1151.424,1146.7067,1151.424,2000.0
2024-08-14 12:00:00,1153.84,1157.41,1153.58,1156.83,2900.0,1150.7359,1154.2963,1150.4766,1153.7178,2900.0
2024-08-14 12:10:00,1158.0,1160.59,1157.33,1157.39,5965.0,1154.8847,1157.4677,1154.2165,1154.2763,5965.0
2024-08-14 12:20:00,1158.53,1158.53,1152.72,1153.41,4934.0,1155.4132,1155.4132,1149.6189,1150.307,4934.0
2024-08-14 12:30:00,1154.0,1154.41,1152.89,1153.84,6440.0,1150.8954,1151.3043,1149.7884,1150.7359,6440.0
2024-08-14 12:40:00,1153.08,1153.97,1149.27,1149.93,2756.0,1149.9779,1150.8655,1146.1782,1146.8364,2756.0
2024-08-14 12:50:00,1150.1,1150.52,1149.21,1149.89,5403.0,1147.0059,1147.4248,1146.1183,1146.7965,5403.0
2024-08-14 13:00:00,1149.83,1149.83,1145.05,1145.32,26298.0,1146.7367,1146.7367,1141.9695,1142.2388,26298.0
2024-08-14 13:10:00,1145.05,1145.05,1138.66,1144.44,14187.0,1141.9695,1141.9695,1135.5967,1141.3612,14187.0
2024-08-14 13:20:00,1143.88,1149.87,1143.88,1149.86,2307.0,1140.8027,1146.7765,1140.8027,1146.7666,2307.0
2024-08-14 13:30:00,1148.84,1148.84,1148.84,1148.84,100.0,1145.7493,1145.7493,1145.7493,1145.7493,100.0
2024-08-14 13:40:00,1150.14,1150.14,1148.88,1148.88,1441.0,1147.0458,1147.0458,1145.7892,1145.7892,1441.0
2024-08-14 13:50:00,1148.89,1150.26,1148.89,1149.61,600.0,1145.7992,1147.1655,1145.7992,1146.5172,600.0
2024-08-14 14:00:00,1149.61,1150.41,1147.18,1148.23,2258.0,1146.5172,1147.3151,1144.0938,1145.141,2258.0
2024-08-14 14:10:00,1148.82,1151.22,1148.29,1151.22,1979.0,1145.7294,1148.1229,1145.2008,1148.1229,1979.0
2024-08-14 14:20:00,1150.05,1153.55,1150.05,1153.55,3942.0,1146.9561,1150.4466,1146.9561,1150.4466,3942.0
2024-08-14 14:30:00,1153.96,1155.31,1153.46,1155.15,2907.0,1150.8555,1152.2019,1150.3569,1152.0423,2907.0
2024-08-14 14:40:00,1154.86,1155.08,1152.18,1152.18,6171.0,1151.7531,1151.9725,1149.0803,1149.0803,6171.0
2024-08-14 14:50:00,1152.32,1152.32,1151.61,1152.16,1157.0,1149.22,1149.22,1148.5119,1149.0604,1157.0
2024-08-14 15:00:00,1152.29,1152.29,1151.9,1151.9,613.0,1149.19,1149.19,1148.8011,1148.8011,613.0
2024-08-14 15:10:00,1152.57,1152.7,1151.73,1152.6,3374.0,1149.4693,1149.5989,1148.6315,1149.4992,3374.0
2024-08-14 15:20:00,1152.64,1154.88,1152.52,1154.72,6963.0,1149.5391,1151.7731,1149.4194,1151.6135,6963.0
2024-08-14 15:30:00,1154.42,1155.83,1153.67,1155.23,4930.0,1151.3143,1152.7205,1150.5663,1152.1221,4930.0
2024-08-14 15:40:00,1155.16,1156.27,1154.56,1155.75,3195.0,1152.0523,1153.1593,1151.4539,1152.6407,3195.0
2024-08-14 15:50:00,1156.12,1159.36,1154.74,1156.86,7458.0,1153.0097,1156.241,1151.6334,1153.7477,7458.0
2024-08-15 09:30:00,1167.31,1167.31,1160.29,1162.46,10049.0,1164.1696,1164.1696,1157.1685,1159.3327,10049.0
2024-08-15 09:40:00,1160.3,1161.38,1158.58,1159.4,10879.0,1157.1785,1158.2556,1155.4631,1156.2809,10879.0
2024-08-15 09:50:00,1160.2,1160.2,1155.3,1155.7,2895.0,1157.0788,1157.0788,1152.1919,1152.5909,2895.0
2024-08-15 10:00:00,1155.82,1159.6,1155.44,1159.51,9392.0,1152.7105,1156.4804,1152.3316,1156.3906,9392.0
2024-08-15 10:10:00,1159.91,1160.1,1159.11,1159.83,8091.0,1156.7895,1156.979,1155.9917,1156.7097,8091.0
2024-08-15 10:20:00,1161.32,1161.52,1159.62,1161.34,2823.0,1158.1957,1158.3952,1156.5003,1158.2157,2823.0
2024-08-15 10:30:00,1162.99,1167.11,1162.99,1164.73,2675.0,1159.8612,1163.9702,1159.8612,1161.5966,2675.0
2024-08-15 10:40:00,1166.32,1166.94,1165.47,1166.08,600.0,1163.1823,1163.8006,1162.3346,1162.9429,600.0
2024-08-15 10:50:00,1165.73,1170.43,1164.76,1168.29,6454.0,1162.5939,1167.2812,1161.6265,1165.147,6454.0
2024-08-15 11:00:00,1167.02,1168.1,1166.65,1167.87,2242.0,1163.8804,1164.9575,1163.5114,1164.7281,2242.0
2024-08-15 11:10:00,1167.71,1172.0,1166.96,1167.92,2100.0,1164.5685,1168.847,1163.8206,1164.778,2100.0
2024-08-15 11:20:00,1167.25,1167.25,1164.21,1165.44,2564.0,1164.1098,1164.1098,1161.078,1162.3047,2564.0
2024-08-15 11:30:00,1165.24,1168.18,1164.82,1165.33,1802.0,1162.1052,1165.0373,1161.6863,1162.195,1802.0
2024-08-15 11:40:00,1168.22,1172.51,1168.0,1171.07,16087.0,1165.0772,1169.3556,1164.8578,1167.9195,16087.0
2024-08-15 11:50:00,1171.01,1172.0,1169.86,1170.6,3701.0,1167.8597,1168.847,1166.7128,1167.4508,3701.0
2024-08-15 12:00:00,1170.0,1174.0,1169.8,1173.99,7748.0,1166.8524,1170.8416,1166.6529,1170.8317,7748.0
2024-08-15 12:10:00,1174.0,1174.06,1173.34,1173.77,3927.0,1170.8416,1170.9015,1170.1834,1170.6122,3927.0
2024-08-15 12:20:00,1174.13,1175.01,1172.7,1175.01,4430.0,1170.9713,1171.8489,1169.5451,1171.8489,4430.0
2024-08-15 12:30:00,1175.28,1176.83,1174.36,1176.7,7058.0,1172.1182,1173.664,1171.2007,1173.5344,7058.0
2024-08-15 12:40:00,1176.19,1176.5,1173.63,1174.67,8315.0,1173.0257,1173.3349,1170.4726,1171.5098,8315.0
2024-08-15 12:50:00,1173.52,1174.4,1172.71,1174.31,7421.0,1170.3629,1171.2406,1169.5551,1171.1508,7421.0
2024-08-15 13:00:00,1175.6,1175.6,1173.3,1174.45,1132.0,1172.4373,1172.4373,1170.1435,1171.2904,1132.0
2024-08-15 13:10:00,1174.98,1175.49,1173.65,1175.49,1820.0,1171.819,1172.3276,1170.4926,1172.3276,1820.0
2024-08-15 13:20:00,1176.45,1177.0,1175.13,1175.59,3207.0,1173.285,1173.8336,1171.9686,1172.4273,3207.0
2024-08-15 13:30:00,1175.52,1175.95,1174.0,1175.95,2303.0,1172.3575,1172.7864,1170.8416,1172.7864,2303.0
2024-08-15 13:40:00,1176.44,1176.44,1174.84,1174.92,1276.0,1173.2751,1173.2751,1171.6794,1171.7592,1276.0
2024-08-15 13:50:00,1174.54,1174.92,1173.3,1173.71,1613.0,1171.3802,1171.7592,1170.1435,1170.5524,1613.0
2024-08-15 14:00:00,1173.51,1175.56,1173.0,1173.0,6278.0,1170.3529,1172.3974,1169.8443,1169.8443,6278.0
2024-08-15 14:10:00,1172.59,1172.6,1172.0,1172.0,1525.0,1169.4354,1169.4454,1168.847,1168.847,1525.0
2024-08-15 14:20:00,1172.0,1172.88,1171.71,1172.48,4342.0,1168.847,1169.7246,1168.5578,1169.3257,4342.0
2024-08-15 14:30:00,1172.7,1175.83,1172.69,1175.28,6636.0,1169.5451,1172.6667,1169.5352,1172.1182,6636.0
2024-08-15 14:40:00,1175.59,1176.35,1173.97,1174.27,3041.0,1172.4273,1173.1853,1170.8117,1171.1109,3041.0
2024-08-15 14:50:00,1174.09,1175.0,1172.33,1172.52,4842.0,1170.9314,1171.8389,1169.1761,1169.3656,4842.0
2024-08-15 15:00:00,1172.78,1174.65,1172.74,1174.2,4870.0,1169.6249,1171.4899,1169.585,1171.0411,4870.0
2024-08-15 15:10:00,1174.33,1176.45,1173.91,1175.27,4509.0,1171.1707,1173.285,1170.7519,1172.1082,4509.0
2024-08-15 15:20:00,1174.9,1175.78,1174.9,1175.78,3122.0,1171.7392,1172.6168,1171.7392,1172.6168,3122.0
2024-08-15 15:30:00,1175.97,1177.6,1175.82,1175.82,4112.0,1172.8063,1174.4319,1172.6567,1172.6567,4112.0
2024-08-15 15:40:00,1176.79,1177.76,1174.27,1175.99,5464.0,1173.6241,1174.5915,1171.1109,1172.8263,5464.0
2024-08-15 15:50:00,1175.38,1177.95,1173.95,1175.85,19537.0,1172.2179,1174.781,1170.7918,1172.6866,19537.0
2024-08-16 09:30:00,1175.0,1177.0,1166.72,1174.0,32256.0,1171.8389,1173.8336,1163.5812,1170.8416,32256.0
2024-08-16 09:40:00,1174.0,1174.0,1170.68,1171.73,2432.0,1170.8416,1170.8416,1167.5306,1168.5777,2432.0
2024-08-16 09:50:00,1171.06,1174.79,1170.47,1173.42,4870.0,1167.9095,1171.6295,1167.3211,1170.2632,4870.0
2024-08-16 10:00:00,1174.02,1174.81,1171.0,1171.97,2096.0,1170.8616,1171.6494,1167.8497,1168.8171,2096.0
2024-08-16 10:10:00,1170.34,1171.91,1167.6,1170.02,9200.0,1167.1915,1168.7572,1164.4588,1166.8723,9200.0
2024-08-16 10:20:00,1170.33,1170.77,1168.62,1168.91,1708.0,1167.1815,1167.6203,1165.4761,1165.7653,1708.0
2024-08-16 10:30:00,1169.77,1171.53,1168.48,1171.26,4050.0,1166.623,1168.3783,1165.3365,1168.109,4050.0
2024-08-16 10:40:00,1171.17,1173.45,1169.58,1173.45,1000.0,1168.0192,1170.2931,1166.4335,1170.2931,1000.0
2024-08-16 10:50:00,1173.62,1174.46,1173.15,1173.15,428.0,1170.4626,1171.3004,1169.9939,1169.9939,428.0
2024-08-16 11:00:00,1174.72,1175.87,1174.72,1174.8,525.0,1171.5597,1172.7066,1171.5597,1171.6395,525.0
2024-08-16 11:10:00,1174.29,1175.8,1174.29,1175.8,1101.0,1171.1308,1172.6368,1171.1308,1172.6368,1101.0
2024-08-16 11:20:00,1175.53,1176.99,1174.3,1176.99,1665.0,1172.3675,1173.8236,1171.1408,1173.8236,1665.0
2024-08-16 11:30:00,1175.9,1176.94,1175.83,1176.0,2221.0,1172.7365,1173.7737,1172.6667,1172.8362,2221.0
2024-08-16 11:40:00,1176.82,1179.55,1176.82,1177.56,4824.0,1173.654,1176.3767,1173.654,1174.392,4824.0
2024-08-16 11:50:00,1177.59,1179.66,1177.39,1177.78,1916.0,1174.422,1176.4864,1174.2225,1174.6115,1916.0
2024-08-16 12:00:00,1177.78,1177.78,1177.78,1177.78,0.0,1174.6115,1174.6115,1174.6115,1174.6115,0.0
2024-08-16 12:10:00,1177.04,1177.61,1177.03,1177.52,536.0,1173.8734,1174.4419,1173.8635,1174.3522,536.0
2024-08-16 12:20:00,1178.34,1178.34,1175.16,1175.16,1562.0,1175.17,1175.17,1171.9985,1171.9985,1562.0
2024-08-16 12:30:00,1176.43,1177.63,1176.43,1177.24,890.0,1173.2651,1174.4619,1173.2651,1174.0729,890.0
2024-08-16 12:40:00,1177.06,1177.06,1176.46,1176.46,700.0,1173.8934,1173.8934,1173.295,1173.295,700.0
2024-08-16 12:50:00,1176.65,1180.0,1176.65,1180.0,1505.0,1173.4845,1176.8255,1173.4845,1176.8255,1505.0
2024-08-16 13:00:00,1180.18,1180.18,1179.44,1179.44,500.0,1177.005,1177.005,1176.267,1176.267,500.0
2024-08-16 13:10:00,1179.3,1180.97,1179.29,1180.97,500.0,1176.1274,1177.7929,1176.1174,1177.7929,500.0
2024-08-16 13:20:00,1180.97,1181.58,1180.45,1181.58,900.0,1177.7929,1178.4012,1177.2743,1178.4012,900.0
2024-08-16 13:30:00,1182.0,1182.38,1180.62,1180.62,7798.0,1178.8201,1179.1991,1177.4438,1177.4438,7798.0
2024-08-16 13:40:00,1179.87,1182.04,1178.19,1180.96,12585.0,1176.6958,1178.86,1175.0204,1177.7829,12585.0
2024-08-16 13:50:00,1180.96,1180.96,1178.98,1179.46,4098.0,1177.7829,1177.7829,1175.8082,1176.2869,4098.0
2024-08-16 14:00:00,1179.46,1180.38,1178.77,1179.52,5883.0,1176.2869,1177.2045,1175.5988,1176.3468,5883.0
2024-08-16 14:10:00,1178.49,1178.73,1177.51,1177.98,1400.0,1175.3195,1175.5589,1174.3422,1174.8109,1400.0
2024-08-16 14:20:00,1177.96,1178.84,1177.3,1178.41,5000.0,1174.791,1175.6686,1174.1327,1175.2398,5000.0
2024-08-16 14:30:00,1178.15,1180.27,1177.8,1180.27,3246.0,1174.9805,1177.0948,1174.6314,1177.0948,3246.0
2024-08-16 14:40:00,1180.4,1181.68,1180.4,1180.69,1375.0,1177.2244,1178.501,1177.2244,1177.5136,1375.0
2024-08-16 14:50:00,1182.09,1183.1,1181.51,1182.16,3909.0,1178.9099,1179.9171,1178.3314,1178.9797,3909.0
2024-08-16 15:00:00,1182.4,1182.82,1182.02,1182.37,4017.0,1179.219,1179.6379,1178.8401,1179.1891,4017.0
2024-08-16 15:10:00,1182.54,1183.88,1182.12,1183.85,12899.0,1179.3587,1180.695,1178.9398,1180.6651,12899.0
2024-08-16 15:20:00,1184.21,1185.1,1182.19,1182.2,7594.0,1181.0242,1181.9118,1179.0096,1179.0196,7594.0
2024-08-16 15:30:00,1181.55,1182.49,1179.82,1180.27,5840.0,1178.3713,1179.3088,1176.646,1177.0948,5840.0
2024-08-16 15:40:00,1180.8,1180.8,1177.93,1178.81,2200.0,1177.6233,1177.6233,1174.7611,1175.6387,2200.0
2024-08-16 15:50:00,1178.83,1181.04,1176.82,1179.98,12558.0,1175.6586,1177.8627,1173.654,1176.8055,12558.0
2024-08-19 09:30:00,1180.02,1187.03,1178.17,1184.24,12039.0,1176.8454,1183.8366,1175.0004,1181.0541,12039.0
2024-08-19 09:40:00,1181.42,1182.82,1180.0,1180.93,1100.0,1178.2417,1179.6379,1176.8255,1177.753,1100.0
2024-08-19 09:50:00,1182.89,1184.57,1181.77,1184.24,2800.0,1179.7077,1181.3832,1178.5907,1181.0541,2800.0
2024-08-19 10:00:00,1184.88,1186.97,1183.52,1186.63,1584.0,1181.6924,1183.7767,1180.336,1183.4376,1584.0
2024-08-19 10:10:00,1186.51,1189.4,1185.83,1186.17,5337.0,1183.318,1186.2002,1182.6398,1182.9789,5337.0
2024-08-19 10:20:00,1187.24,1187.24,1186.39,1186.39,200.0,1184.046,1184.046,1183.1983,1183.1983,200.0
2024-08-19 10:30:00,1187.57,1188.37,1187.0,1187.0,1872.0,1184.3751,1185.173,1183.8067,1183.8067,1872.0
2024-08-19 10:40:00,1188.42,1189.48,1187.91,1188.75,1432.0,1185.2228,1186.28,1184.7142,1185.5519,1432.0
2024-08-19 10:50:00,1188.16,1190.17,1187.8,1189.12,1695.0,1184.9635,1186.9681,1184.6045,1185.9209,1695.0
2024-08-19 11:00:00,1191.0,1191.0,1189.91,1190.75,2800.0,1187.7959,1187.7959,1186.7088,1187.5466,2800.0
2024-08-19 11:10:00,1190.63,1190.84,1188.92,1190.46,1861.0,1187.4269,1187.6363,1185.7215,1187.2573,1861.0
2024-08-19 11:20:00,1190.27,1191.42,1190.27,1191.42,1852.0,1187.0679,1188.2148,1187.0679,1188.2148,1852.0
2024-08-19 11:30:00,1191.47,1191.72,1190.78,1190.78,1158.0,1188.2646,1188.514,1187.5765,1187.5765,1158.0
2024-08-19 11:40:00,1190.39,1190.39,1189.32,1190.13,3299.0,1187.1875,1187.1875,1186.1204,1186.9282,3299.0
2024-08-19 11:50:00,1189.18,1190.07,1187.58,1189.54,2343.0,1185.9808,1186.8684,1184.3851,1186.3398,2343.0
2024-08-19 12:00:00,1188.57,1190.48,1187.2,1190.41,5264.0,1185.3724,1187.2773,1184.0061,1187.2075,5264.0
2024-08-19 12:10:00,1190.6,1190.68,1187.8,1188.87,1289.0,1187.397,1187.4768,1184.6045,1185.6716,1289.0
2024-08-19 12:20:00,1189.53,1192.0,1188.55,1188.59,1649.0,1186.3298,1188.7932,1185.3525,1185.3924,1649.0
2024-08-19 12:30:00,1190.54,1191.07,1189.64,1190.62,837.0,1187.3371,1187.8657,1186.4396,1187.4169,837.0
2024-08-19 12:40:00,1189.66,1190.48,1189.66,1190.48,843.0,1186.4595,1187.2773,1186.4595,1187.2773,843.0
2024-08-19 12:50:00,1190.83,1194.76,1190.83,1194.13,4506.0,1187.6263,1191.5458,1187.6263,1190.9175,4506.0
2024-08-19 13:00:00,1192.7,1193.29,1192.1,1192.59,1304.0,1189.4913,1190.0797,1188.8929,1189.3816,1304.0
2024-08-19 13:10:00,1193.1,1193.44,1193.09,1193.44,765.0,1189.8902,1190.2293,1189.8803,1190.2293,765.0
2024-08-19 13:20:00,1193.53,1193.53,1192.46,1193.07,5406.0,1190.3191,1190.3191,1189.252,1189.8603,5406.0
2024-08-19 13:30:00,1193.2,1193.41,1190.31,1193.0,10189.0,1189.99,1190.1994,1187.1077,1189.7905,10189.0
2024-08-19 13:40:00,1193.0,1193.0,1192.23,1192.23,421.0,1189.7905,1189.7905,1189.0226,1189.0226,421.0
2024-08-19 13:50:00,1193.19,1193.19,1193.1,1193.1,200.0,1189.98,1189.98,1189.8902,1189.8902,200.0
2024-08-19 14:00:00,1192.72,1193.73,1192.12,1193.73,7505.0,1189.5113,1190.5185,1188.9129,1190.5185,7505.0
2024-08-19 14:10:00,1192.52,1193.94,1192.18,1192.18,7777.0,1189.3118,1190.728,1188.9727,1188.9727,7777.0
2024-08-19 14:20:00,1191.96,1192.49,1191.8,1192.16,1854.0,1188.7533,1189.2819,1188.5937,1188.9528,1854.0
2024-08-19 14:30:00,1193.59,1195.6,1193.59,1195.0,1978.0,1190.3789,1192.3835,1190.3789,1191.7851,1978.0
2024-08-19 14:40:00,1196.53,1197.33,1196.5,1196.71,1783.0,1193.311,1194.1089,1193.2811,1193.4905,1783.0
2024-08-19 14:50:00,1195.74,1196.12,1194.39,1194.89,12500.0,1192.5231,1192.9021,1191.1768,1191.6754,12500.0
2024-08-19 15:00:00,1195.13,1195.72,1194.66,1195.66,2736.0,1191.9148,1192.5032,1191.446,1192.4434,2736.0
2024-08-19 15:10:00,1195.53,1195.95,1193.26,1194.47,19195.0,1192.3137,1192.7326,1190.0498,1191.2566,19195.0
2024-08-19 15:20:00,1193.11,1193.2,1192.34,1192.37,9081.0,1189.9002,1189.99,1189.1323,1189.1622,9081.0
2024-08-19 15:30:00,1192.82,1194.28,1192.46,1192.47,2444.0,1189.611,1191.0671,1189.252,1189.2619,2444.0
2024-08-19 15:40:00,1193.15,1197.18,1193.15,1197.18,2277.0,1189.9401,1193.9593,1189.9401,1193.9593,2277.0
2024-08-19 15:50:00,1197.41,1197.69,1194.11,1197.46,13987.0,1194.1886,1194.4679,1190.8975,1194.2385,13987.0
2024-08-20 09:30:00,1196.88,1201.55,1196.88,1201.47,10515.0,1193.6601,1198.3175,1193.6601,1198.2377,10515.0
2024-08-20 09:40:00,1198.97,1201.59,1198.97,1200.01,30795.0,1195.7445,1198.3574,1195.7445,1196.7817,30795.0
2024-08-20 09:50:00,1200.93,1201.0,1198.37,1199.92,5491.0,1197.6992,1197.769,1195.1461,1196.6919,5491.0
2024-08-20 10:00:00,1199.01,1200.81,1189.64,1189.64,8834.0,1195.7843,1197.5795,1186.4396,1186.4396,8834.0
2024-08-20 10:10:00,1191.89,1191.94,1189.51,1191.73,3280.0,1188.6835,1188.7334,1186.3099,1188.5239,3280.0
2024-08-20 10:20:00,1189.82,1194.0,1188.49,1193.71,4286.0,1186.6191,1190.7878,1185.2926,1190.4986,4286.0
2024-08-20 10:30:00,1193.88,1195.63,1193.88,1195.25,1147.0,1190.6681,1192.4134,1190.6681,1192.0345,1147.0
2024-08-20 10:40:00,1195.25,1195.43,1194.24,1195.08,1838.0,1192.0345,1192.214,1191.0272,1191.8649,1838.0
2024-08-20 10:50:00,1194.14,1194.15,1187.81,1189.8,4736.0,1190.9274,1190.9374,1184.6145,1186.5991,4736.0
2024-08-20 11:00:00,1189.04,1189.75,1187.66,1188.58,2040.0,1185.8412,1186.5493,1184.4649,1185.3824,2040.0
2024-08-20 11:10:00,1188.15,1188.18,1188.15,1188.18,310.0,1184.9536,1184.9835,1184.9536,1184.9835,310.0
2024-08-20 11:20:00,1187.28,1190.98,1185.87,1189.39,6234.0,1184.0859,1187.7759,1182.6797,1186.1902,6234.0
2024-08-20 11:30:00,1189.48,1190.71,1188.73,1189.49,1877.0,1186.28,1187.5067,1185.532,1186.29,1877.0
2024-08-20 11:40:00,1188.43,1189.18,1188.43,1189.18,300.0,1185.2328,1185.9808,1185.2328,1185.9808,300.0
2024-08-20 11:50:00,1190.15,1190.53,1190.15,1190.53,200.0,1186.9482,1187.3272,1186.9482,1187.3272,200.0
2024-08-20 12:00:00,1190.6,1190.6,1190.6,1190.6,200.0,1187.397,1187.397,1187.397,1187.397,200.0
2024-08-20 12:10:00,1190.56,1190.56,1190.28,1190.29,200.0,1187.3571,1187.3571,1187.0778,1187.0878,200.0
2024-08-20 12:20:00,1190.46,1191.44,1189.91,1190.31,747.0,1187.2573,1188.2347,1186.7088,1187.1077,747.0
2024-08-20 12:30:00,1190.91,1190.91,1189.1,1189.14,1300.0,1187.7061,1187.7061,1185.901,1185.9409,1300.0
2024-08-20 12:40:00,1188.21,1188.21,1188.13,1188.13,626.0,1185.0134,1185.0134,1184.9336,1184.9336,626.0
2024-08-20 12:50:00,1188.45,1188.5,1188.44,1188.5,200.0,1185.2528,1185.3026,1185.2428,1185.3026,200.0
2024-08-20 13:00:00,1188.39,1188.53,1187.23,1187.23,1239.0,1185.1929,1185.3325,1184.036,1184.036,1239.0
2024-08-20 13:10:00,1187.23,1187.3,1186.51,1186.51,1432.0,1184.036,1184.1058,1183.318,1183.318,1432.0
2024-08-20 13:20:00,1186.9,1187.35,1186.9,1187.35,328.0,1183.7069,1184.1557,1183.7069,1184.1557,328.0
2024-08-20 13:30:00,1186.6,1187.2,1186.59,1186.99,1760.0,1183.4077,1184.0061,1183.3978,1183.7967,1760.0
2024-08-20 13:40:00,1187.45,1187.91,1187.17,1187.71,500.0,1184.2554,1184.7142,1183.9762,1184.5147,500.0
2024-08-20 13:50:00,1187.76,1190.23,1187.76,1189.62,2156.0,1184.5646,1187.028,1184.5646,1186.4196,2156.0
2024-08-20 14:00:00,1189.36,1191.11,1188.42,1190.16,1982.0,1186.1603,1187.9056,1185.2228,1186.9582,1982.0
2024-08-20 14:10:00,1189.81,1189.87,1188.57,1189.87,2450.0,1186.6091,1186.6689,1185.3724,1186.6689,2450.0
2024-08-20 14:20:00,1189.71,1189.71,1189.2,1189.21,700.0,1186.5094,1186.5094,1186.0007,1186.0107,700.0
2024-08-20 14:30:00,1189.2,1190.18,1188.96,1190.17,700.0,1186.0007,1186.9781,1185.7614,1186.9681,700.0
2024-08-20 14:40:00,1190.01,1190.65,1189.46,1189.82,3094.0,1186.8086,1187.4468,1186.26,1186.6191,3094.0
2024-08-20 14:50:00,1190.66,1190.66,1189.78,1190.11,620.0,1187.4568,1187.4568,1186.5792,1186.9083,620.0
2024-08-20 15:00:00,1190.18,1191.43,1190.0,1191.0,2784.0,1186.9781,1188.2247,1186.7986,1187.7959,2784.0
2024-08-20 15:10:00,1191.8,1193.11,1191.64,1192.89,1135.0,1188.5937,1189.9002,1188.4342,1189.6808,1135.0
2024-08-20 15:20:00,1193.86,1196.0,1193.26,1195.67,1542.0,1190.6482,1192.7824,1190.0498,1192.4533,1542.0
2024-08-20 15:30:00,1195.67,1195.96,1193.12,1193.66,4281.0,1192.4533,1192.7425,1189.9102,1190.4487,4281.0
2024-08-20 15:40:00,1192.83,1195.51,1192.82,1194.59,1937.0,1189.621,1192.2938,1189.611,1191.3762,1937.0
2024-08-20 15:50:00,1195.27,1195.92,1191.5,1192.36,10454.0,1192.0544,1192.7027,1188.2945,1189.1522,10454.0
2024-08-21 09:30:00,1194.71,1200.15,1194.71,1200.0,6561.0,1191.4959,1196.9213,1191.4959,1196.7717,6561.0
2024-08-21 09:40:00,1200.55,1203.49,1199.75,1200.45,1858.0,1197.3202,1200.2523,1196.5224,1197.2205,1858.0
2024-08-21 09:50:00,1201.44,1202.21,1199.2,1199.32,4843.0,1198.2078,1198.9757,1195.9738,1196.0935,4843.0
2024-08-21 10:00:00,1198.21,1198.36,1193.87,1195.5,1410.0,1194.9865,1195.1361,1190.6582,1192.2838,1410.0
2024-08-21 10:10:00,1198.39,1198.4,1193.33,1194.02,1601.0,1195.166,1195.176,1190.1196,1190.8078,1601.0
2024-08-21 10:20:00,1193.33,1194.16,1191.31,1193.18,4556.0,1190.1196,1190.9474,1188.1051,1189.97,4556.0
2024-08-21 10:30:00,1193.52,1197.59,1192.78,1197.16,2404.0,1190.3091,1194.3682,1189.5711,1193.9393,2404.0
2024-08-21 10:40:00,1197.1,1197.44,1195.31,1195.31,1882.0,1193.8795,1194.2186,1192.0943,1192.0943,1882.0
2024-08-21 10:50:00,1194.0,1194.75,1192.47,1193.53,1829.0,1190.7878,1191.5358,1189.2619,1190.3191,1829.0
2024-08-21 11:00:00,1193.38,1194.66,1193.21,1194.66,855.0,1190.1695,1191.446,1189.9999,1191.446,855.0
2024-08-21 11:10:00,1197.0,1197.46,1196.3,1196.3,2300.0,1193.7798,1194.2385,1193.0816,1193.0816,2300.0
2024-08-21 11:20:00,1196.73,1196.73,1195.23,1196.21,1801.0,1193.5105,1193.5105,1192.0145,1192.9919,1801.0
2024-08-21 11:30:00,1195.28,1195.62,1194.87,1195.39,2587.0,1192.0644,1192.4035,1191.6555,1192.1741,2587.0
2024-08-21 11:40:00,1194.5,1194.86,1193.11,1193.11,1189.0,1191.2865,1191.6455,1189.9002,1189.9002,1189.0
2024-08-21 11:50:00,1193.02,1193.02,1191.41,1191.41,653.0,1189.8105,1189.8105,1188.2048,1188.2048,653.0
2024-08-21 12:00:00,1190.52,1192.29,1190.52,1191.66,1676.0,1187.3172,1189.0824,1187.3172,1188.4541,1676.0
2024-08-21 12:10:00,1191.93,1191.93,1191.04,1191.04,600.0,1188.7234,1188.7234,1187.8358,1187.8358,600.0
2024-08-21 12:20:00,1190.52,1190.53,1189.0,1189.64,1630.0,1187.3172,1187.3272,1185.8013,1186.4396,1630.0
2024-08-21 12:30:00,1189.64,1189.77,1189.05,1189.77,600.0,1186.4396,1186.5692,1185.8511,1186.5692,600.0
2024-08-21 12:40:00,1189.75,1190.47,1187.71,1188.8,3741.0,1186.5493,1187.2673,1184.5147,1185.6018,3741.0
2024-08-21 12:50:00,1188.26,1189.58,1188.02,1189.58,2170.0,1185.0633,1186.3797,1184.8239,1186.3797,2170.0
2024-08-21 13:00:00,1189.75,1190.5,1188.3,1188.3,2537.0,1186.5493,1187.2972,1185.1032,1185.1032,2537.0
2024-08-21 13:10:00,1188.83,1190.23,1187.91,1189.63,1502.0,1185.6317,1187.028,1184.7142,1186.4296,1502.0
2024-08-21 13:20:00,1191.1,1191.45,1190.21,1190.22,1186.0,1187.8956,1188.2447,1187.008,1187.018,1186.0
2024-08-21 13:30:00,1189.69,1190.36,1188.82,1188.97,2500.0,1186.4894,1187.1576,1185.6218,1185.7714,2500.0
2024-08-21 13:40:00,1189.42,1190.16,1188.85,1190.16,1891.0,1186.2201,1186.9582,1185.6517,1186.9582,1891.0
2024-08-21 13:50:00,1190.18,1191.84,1190.18,1191.23,1702.0,1186.9781,1188.6336,1186.9781,1188.0253,1702.0
2024-08-21 14:00:00,1191.4,1192.08,1189.45,1189.46,2301.0,1188.1948,1188.873,1186.2501,1186.26,2301.0
2024-08-21 14:10:00,1189.97,1191.4,1189.52,1191.25,1395.0,1186.7687,1188.1948,1186.3199,1188.0452,1395.0
2024-08-21 14:20:00,1192.62,1192.62,1191.06,1191.32,1828.0,1189.4115,1189.4115,1187.8557,1188.115,1828.0
2024-08-21 14:30:00,1191.82,1192.65,1191.78,1191.91,2003.0,1188.6137,1189.4415,1188.5738,1188.7034,2003.0
2024-08-21 14:40:00,1190.89,1191.1,1189.73,1189.86,1138.0,1187.6862,1187.8956,1186.5293,1186.659,1138.0
2024-08-21 14:50:00,1189.84,1191.1,1189.84,1190.46,2600.0,1186.639,1187.8956,1186.639,1187.2573,2600.0
2024-08-21 15:00:00,1190.61,1190.61,1188.34,1189.16,4288.0,1187.4069,1187.4069,1185.143,1185.9608,4288.0
2024-08-21 15:10:00,1188.64,1188.94,1187.95,1188.43,1218.0,1185.4422,1185.7414,1184.7541,1185.2328,1218.0
2024-08-21 15:20:00,1188.15,1189.34,1187.75,1189.15,2401.0,1184.9536,1186.1404,1184.5546,1185.9509,2401.0
2024-08-21 15:30:00,1188.95,1189.27,1187.51,1189.27,2952.0,1185.7514,1186.0705,1184.3153,1186.0705,2952.0
2024-08-21 15:40:00,1189.38,1189.4,1186.67,1186.95,5013.0,1186.1802,1186.2002,1183.4775,1183.7568,5013.0
2024-08-21 15:50:00,1187.34,1187.45,1184.03,1185.11,31185.0,1184.1457,1184.2554,1180.8446,1181.9217,31185.0
2024-08-22 09:30:00,1189.7,1189.7,1186.57,1187.49,3518.0,1186.4994,1186.4994,1183.3778,1184.2953,3518.0
2024-08-22 09:40:00,1187.77,1187.77,1184.23,1184.23,1525.0,1184.5746,1184.5746,1181.0441,1181.0441,1525.0
2024-08-22 09:50:00,1183.0,1183.0,1180.0,1180.0,1551.0,1179.8174,1179.8174,1176.8255,1176.8255,1551.0
2024-08-22 10:00:00,1183.38,1184.9,1181.45,1182.11,2929.0,1180.1964,1181.7123,1178.2716,1178.9298,2929.0
2024-08-22 10:10:00,1183.22,1183.22,1182.54,1182.55,300.0,1180.0368,1180.0368,1179.3587,1179.3686,300.0
2024-08-22 10:20:00,1184.19,1184.53,1184.19,1184.28,906.0,1181.0042,1181.3433,1181.0042,1181.094,906.0
2024-08-22 10:30:00,1184.63,1186.11,1184.63,1186.11,1168.0,1181.443,1182.919,1181.443,1182.919,1168.0
2024-08-22 10:40:00,1187.53,1187.53,1185.2,1185.2,1156.0,1184.3352,1184.3352,1182.0115,1182.0115,1156.0
2024-08-22 10:50:00,1184.91,1184.93,1184.91,1184.93,400.0,1181.7223,1181.7422,1181.7223,1181.7422,400.0
2024-08-22 11:00:00,1184.6,1185.17,1184.18,1184.74,2204.0,1181.4131,1181.9816,1180.9942,1181.5527,2204.0
2024-08-22 11:10:00,1184.93,1187.17,1184.93,1185.3,1200.0,1181.7422,1183.9762,1181.7422,1182.1112,1200.0
2024-08-22 11:20:00,1184.9,1186.0,1184.65,1185.4,2599.0,1181.7123,1182.8093,1181.463,1182.211,2599.0
2024-08-22 11:30:00,1185.68,1186.79,1185.68,1186.73,1286.0,1182.4902,1183.5972,1182.4902,1183.5374,1286.0
2024-08-22 11:40:00,1185.76,1186.87,1185.76,1185.85,600.0,1182.57,1183.677,1182.57,1182.6597,600.0
2024-08-22 11:50:00,1185.91,1187.69,1185.91,1186.98,1300.0,1182.7196,1184.4948,1182.7196,1183.7867,1300.0
2024-08-22 12:00:00,1187.2,1189.09,1186.89,1189.09,1500.0,1184.0061,1185.891,1183.6969,1185.891,1500.0
2024-08-22 12:10:00,1189.09,1189.09,1189.09,1189.09,0.0,1185.891,1185.891,1185.891,1185.891,0.0
2024-08-22 12:20:00,1191.84,1191.84,1190.56,1191.04,2185.0,1188.6336,1188.6336,1187.3571,1187.8358,2185.0
2024-08-22 12:30:00,1191.0,1191.0,1190.44,1190.44,1213.0,1187.7959,1187.7959,1187.2374,1187.2374,1213.0
2024-08-22 12:40:00,1190.35,1190.35,1190.25,1190.25,200.0,1187.1476,1187.1476,1187.0479,1187.0479,200.0
2024-08-22 12:50:00,1189.41,1189.41,1187.75,1188.03,1100.0,1186.2102,1186.2102,1184.5546,1184.8339,1100.0
2024-08-22 13:00:00,1187.05,1187.27,1186.08,1187.01,2255.0,1183.8565,1184.0759,1182.8891,1183.8166,2255.0
2024-08-22 13:10:00,1188.03,1188.63,1188.03,1188.63,300.0,1184.8339,1185.4323,1184.8339,1185.4323,300.0
2024-08-22 13:20:00,1187.81,1187.81,1187.49,1187.5,800.0,1184.6145,1184.6145,1184.2953,1184.3053,800.0
2024-08-22 13:30:00,1187.5,1188.69,1187.47,1187.91,2600.0,1184.3053,1185.4921,1184.2754,1184.7142,2600.0
2024-08-22 13:40:00,1188.91,1188.91,1186.91,1187.58,3200.0,1185.7115,1185.7115,1183.7169,1184.3851,3200.0
2024-08-22 13:50:00,1187.58,1187.67,1184.33,1185.15,4158.0,1184.3851,1184.4749,1181.1438,1181.9616,4158.0
2024-08-22 14:00:00,1184.38,1186.36,1184.38,1186.36,1437.0,1181.1937,1183.1684,1181.1937,1183.1684,1437.0
2024-08-22 14:10:00,1186.94,1188.84,1186.94,1188.84,811.0,1183.7468,1185.6417,1183.7468,1185.6417,811.0
2024-08-22 14:20:00,1188.9,1189.16,1187.71,1187.88,2301.0,1185.7015,1185.9608,1184.5147,1184.6843,2301.0
2024-08-22 14:30:00,1188.04,1189.57,1188.03,1188.74,1375.0,1184.8439,1186.3697,1184.8339,1185.542,1375.0
2024-08-22 14:40:00,1188.11,1188.5,1188.01,1188.27,1072.0,1184.9137,1185.3026,1184.8139,1185.0732,1072.0
2024-08-22 14:50:00,1188.26,1188.26,1187.25,1187.25,1200.0,1185.0633,1185.0633,1184.056,1184.056,1200.0
2024-08-22 15:00:00,1187.46,1187.46,1186.29,1186.71,1409.0,1184.2654,1184.2654,1183.0986,1183.5174,1409.0
2024-08-22 15:10:00,1187.57,1187.57,1187.51,1187.52,200.0,1184.3751,1184.3751,1184.3153,1184.3253,200.0
2024-08-22 15:20:00,1187.66,1187.71,1186.75,1186.76,1984.0,1184.4649,1184.5147,1183.5573,1183.5673,1984.0
2024-08-22 15:30:00,1187.52,1188.59,1186.68,1188.59,1446.0,1184.3253,1185.3924,1183.4875,1185.3924,1446.0
2024-08-22 15:40:00,1187.42,1187.95,1186.05,1187.95,2273.0,1184.2255,1184.7541,1182.8592,1184.7541,2273.0
2024-08-22 15:50:00,1187.97,1189.21,1183.86,1188.61,7650.0,1184.774,1186.0107,1180.6751,1185.4123,7650.0
2024-08-23 09:30:00,1195.72,1195.72,1193.4,1193.4,3611.0,1192.5032,1192.5032,1190.1894,1190.1894,3611.0
2024-08-23 09:40:00,1190.68,1193.14,1190.0,1193.14,1594.0,1187.4768,1189.9301,1186.7986,1189.9301,1594.0
2024-08-23 09:50:00,1192.21,1192.21,1192.2,1192.21,778.0,1189.0026,1189.0026,1188.9927,1189.0026,778.0
2024-08-23 10:00:00,1193.55,1199.0,1193.54,1197.76,3068.0,1190.339,1195.7744,1190.3291,1194.5377,3068.0
2024-08-23 10:10:00,1200.0,1200.5,1198.09,1198.09,1833.0,1196.7717,1197.2703,1194.8668,1194.8668,1833.0
2024-08-23 10:20:00,1196.8,1201.28,1196.8,1201.28,590.0,1193.5803,1198.0482,1193.5803,1198.0482,590.0
2024-08-23 10:30:00,1200.1,1201.39,1198.68,1198.8,2000.0,1196.8714,1198.1579,1195.4552,1195.5749,2000.0
2024-08-23 10:40:00,1199.46,1199.46,1196.14,1196.14,1900.0,1196.2331,1196.2331,1192.9221,1192.9221,1900.0
2024-08-23 10:50:00,1197.39,1197.77,1197.31,1197.32,473.0,1194.1687,1194.5477,1194.0889,1194.0989,473.0
2024-08-23 11:00:00,1197.0,1198.52,1196.22,1197.1,1855.0,1193.7798,1195.2957,1193.0018,1193.8795,1855.0
2024-08-23 11:10:00,1196.78,1199.0,1195.0,1196.23,4700.0,1193.5603,1195.7744,1191.7851,1193.0118,4700.0
2024-08-23 11:20:00,1197.59,1197.59,1196.84,1197.34,2933.0,1194.3682,1194.3682,1193.6202,1194.1188,2933.0
2024-08-23 11:30:00,1196.79,1199.47,1196.78,1199.47,720.0,1193.5703,1196.2431,1193.5603,1196.2431,720.0
2024-08-23 11:40:00,1198.02,1198.02,1196.48,1197.88,1198.0,1194.797,1194.797,1193.2611,1194.6574,1198.0
2024-08-23 11:50:00,1197.44,1197.44,1197.44,1197.44,400.0,1194.2186,1194.2186,1194.2186,1194.2186,400.0
2024-08-23 12:00:00,1196.22,1197.8,1196.04,1197.27,3706.0,1193.0018,1194.5776,1192.8223,1194.049,3706.0
2024-08-23 12:10:00,1197.16,1198.19,1197.16,1198.01,1327.0,1193.9393,1194.9665,1193.9393,1194.787,1327.0
2024-08-23 12:20:00,1199.52,1199.52,1197.47,1199.19,634.0,1196.293,1196.293,1194.2485,1195.9639,634.0
2024-08-23 12:30:00,1199.19,1199.19,1199.19,1199.19,0.0,1195.9639,1195.9639,1195.9639,1195.9639,0.0
2024-08-23 12:40:00,1198.49,1198.52,1197.52,1197.53,1862.0,1195.2657,1195.2957,1194.2984,1194.3083,1862.0
2024-08-23 12:50:00,1197.82,1198.92,1197.82,1198.91,509.0,1194.5975,1195.6946,1194.5975,1195.6846,509.0
2024-08-23 13:00:00,1198.91,1198.92,1197.04,1197.54,2685.0,1195.6846,1195.6946,1193.8196,1194.3183,2685.0
2024-08-23 13:10:00,1196.98,1197.88,1196.98,1197.64,356.0,1193.7598,1194.6574,1193.7598,1194.418,356.0
2024-08-23 13:20:00,1197.68,1197.68,1197.68,1197.68,100.0,1194.4579,1194.4579,1194.4579,1194.4579,100.0
2024-08-23 13:30:00,1197.81,1198.68,1197.52,1198.68,1668.0,1194.5876,1195.4552,1194.2984,1195.4552,1668.0
2024-08-23 13:40:00,1199.49,1199.5,1199.49,1199.49,100.0,1196.2631,1196.273,1196.2631,1196.2631,100.0
2024-08-23 13:50:00,1199.78,1199.78,1197.8,1198.25,600.0,1196.5523,1196.5523,1194.5776,1195.0264,600.0
2024-08-23 14:00:00,1198.18,1198.19,1198.18,1198.18,300.0,1194.9566,1194.9665,1194.9566,1194.9566,300.0
2024-08-23 14:10:00,1198.18,1198.93,1197.87,1198.93,1119.0,1194.9566,1195.7046,1194.6474,1195.7046,1119.0
2024-08-23 14:20:00,1198.5,1198.51,1197.56,1197.57,1638.0,1195.2757,1195.2857,1194.3382,1194.3482,1638.0
2024-08-23 14:30:00,1197.57,1197.75,1196.51,1196.93,3336.0,1194.3482,1194.5277,1193.2911,1193.7099,3336.0
2024-08-23 14:40:00,1197.01,1197.86,1196.73,1197.86,3650.0,1193.7897,1194.6374,1193.5105,1194.6374,3650.0
2024-08-23 14:50:00,1198.05,1198.42,1197.55,1198.42,3144.0,1194.8269,1195.1959,1194.3283,1195.1959,3144.0
2024-08-23 15:00:00,1198.23,1198.39,1198.23,1198.39,200.0,1195.0064,1195.166,1195.0064,1195.166,200.0
2024-08-23 15:10:00,1198.62,1200.0,1198.62,1199.93,4503.0,1195.3954,1196.7717,1195.3954,1196.7019,4503.0
2024-08-23 15:20:00,1200.0,1201.53,1199.73,1201.53,2483.0,1196.7717,1198.2976,1196.5024,1198.2976,2483.0
2024-08-23 15:30:00,1202.24,1202.24,1200.04,1200.04,1270.0,1199.0057,1199.0057,1196.8116,1196.8116,1270.0
2024-08-23 15:40:00,1200.46,1201.6,1199.44,1201.6,2356.0,1197.2304,1198.3674,1196.2132,1198.3674,2356.0
2024-08-23 15:50:00,1202.02,1202.02,1198.0,1198.85,12326.0,1198.7862,1198.7862,1194.7771,1195.6248,12326.0
2024-08-26 09:30:00,1199.12,1200.0,1196.95,1196.95,3649.0,1195.894,1196.7717,1193.7299,1193.7299,3649.0
2024-08-26 09:40:00,1195.67,1197.33,1195.67,1197.33,700.0,1192.4533,1194.1089,1192.4533,1194.1089,700.0
2024-08-26 09:50:00,1198.81,1200.34,1197.0,1198.85,2500.0,1195.5849,1197.1108,1193.7798,1195.6248,2500.0
2024-08-26 10:00:00,1198.76,1203.18,1198.75,1200.17,2739.0,1195.535,1199.9431,1195.525,1196.9412,2739.0
2024-08-26 10:10:00,1201.61,1201.61,1200.47,1200.48,366.0,1198.3773,1198.3773,1197.2404,1197.2504,366.0
2024-08-26 10:20:00,1201.69,1201.69,1200.34,1201.49,559.0,1198.4571,1198.4571,1197.1108,1198.2577,559.0
2024-08-26 10:30:00,1200.65,1200.77,1199.48,1199.48,500.0,1197.4199,1197.5396,1196.2531,1196.2531,500.0
2024-08-26 10:40:00,1199.42,1199.42,1198.88,1198.89,300.0,1196.1932,1196.1932,1195.6547,1195.6647,300.0
2024-08-26 10:50:00,1198.5,1199.0,1198.5,1198.88,500.0,1195.2757,1195.7744,1195.2757,1195.6547,500.0
2024-08-26 11:00:00,1198.05,1198.05,1198.0,1198.05,900.0,1194.8269,1194.8269,1194.7771,1194.8269,900.0
2024-08-26 11:10:00,1197.3,1198.56,1197.3,1198.56,616.0,1194.0789,1195.3356,1194.0789,1195.3356,616.0
2024-08-26 11:20:00,1197.82,1197.86,1196.88,1197.86,1000.0,1194.5975,1194.6374,1193.6601,1194.6374,1000.0
2024-08-26 11:30:00,1197.78,1199.03,1197.68,1199.03,3392.0,1194.5577,1195.8043,1194.4579,1195.8043,3392.0
2024-08-26 11:40:00,1199.14,1199.14,1198.59,1198.59,503.0,1195.914,1195.914,1195.3655,1195.3655,503.0
2024-08-26 11:50:00,1198.9,1199.72,1198.72,1199.71,1000.0,1195.6746,1196.4924,1195.4951,1196.4825,1000.0
2024-08-26 12:00:00,1198.9,1200.0,1198.9,1200.0,1941.0,1195.6746,1196.7717,1195.6746,1196.7717,1941.0
2024-08-26 12:10:00,1200.0,1201.0,1199.99,1200.93,1225.0,1196.7717,1197.769,1196.7617,1197.6992,1225.0
2024-08-26 12:20:00,1200.7,1201.14,1200.69,1200.78,400.0,1197.4698,1197.9086,1197.4598,1197.5496,400.0
2024-08-26 12:30:00,1201.03,1201.19,1200.78,1201.0,655.0,1197.7989,1197.9585,1197.5496,1197.769,655.0
2024-08-26 12:40:00,1201.01,1202.0,1200.79,1200.79,709.0,1197.779,1198.7663,1197.5596,1197.5596,709.0
2024-08-26 12:50:00,1202.41,1204.0,1202.41,1204.0,226.0,1199.1752,1200.7609,1199.1752,1200.7609,226.0
2024-08-26 13:00:00,1203.17,1203.18,1201.09,1201.09,700.0,1199.9332,1199.9431,1197.8587,1197.8587,700.0
2024-08-26 13:10:00,1202.5,1203.91,1201.92,1202.68,1818.0,1199.265,1200.6712,1198.6865,1199.4445,1818.0
2024-08-26 13:20:00,1204.48,1206.8,1204.0,1205.49,2459.0,1201.2396,1203.5534,1200.7609,1202.2469,2459.0
2024-08-26 13:30:00,1206.81,1206.81,1203.16,1203.16,1362.0,1203.5634,1203.5634,1199.9232,1199.9232,1362.0
2024-08-26 13:40:00,1203.03,1203.03,1202.55,1202.55,2003.0,1199.7935,1199.7935,1199.3148,1199.3148,2003.0
2024-08-26 13:50:00,1202.55,1202.63,1202.4,1202.63,435.0,1199.3148,1199.3946,1199.1652,1199.3946,435.0
2024-08-26 14:00:00,1202.5,1202.5,1201.38,1201.38,300.0,1199.265,1199.265,1198.148,1198.148,300.0
2024-08-26 14:10:00,1201.13,1201.78,1200.84,1201.78,1100.0,1197.8986,1198.5469,1197.6094,1198.5469,1100.0
2024-08-26 14:20:00,1201.78,1201.78,1201.77,1201.78,250.0,1198.5469,1198.5469,1198.5369,1198.5469,250.0
2024-08-26 14:30:00,1200.52,1203.63,1200.52,1202.92,798.0,1197.2903,1200.3919,1197.2903,1199.6838,798.0
2024-08-26 14:40:00,1202.92,1202.92,1202.92,1202.92,0.0,1199.6838,1199.6838,1199.6838,1199.6838,0.0
2024-08-26 14:50:00,1204.41,1205.2,1204.41,1205.2,368.0,1201.1698,1201.9577,1201.1698,1201.9577,368.0
2024-08-26 15:00:00,1205.0,1205.48,1202.33,1202.81,5709.0,1201.7582,1202.2369,1199.0954,1199.5741,5709.0
2024-08-26 15:10:00,1201.93,1203.12,1200.7,1202.82,2836.0,1198.6965,1199.8833,1197.4698,1199.5841,2836.0
2024-08-26 15:20:00,1202.81,1202.81,1200.4,1201.74,5570.0,1199.5741,1199.5741,1197.1706,1198.507,5570.0
2024-08-26 15:30:00,1201.04,1201.04,1200.0,1201.0,418.0,1197.8089,1197.8089,1196.7717,1197.769,418.0
2024-08-26 15:40:00,1201.0,1201.09,1200.0,1200.39,917.0,1197.769,1197.8587,1196.7717,1197.1606,917.0
2024-08-26 15:50:00,1199.39,1200.16,1197.56,1199.03,12537.0,1196.1633,1196.9312,1194.3382,1195.8043,12537.0
2024-08-27 09:30:00,1199.34,1200.25,1199.29,1200.25,5300.0,1196.1135,1197.021,1196.0636,1197.021,5300.0
2024-08-27 09:40:00,1200.4,1202.83,1200.08,1202.83,1999.0,1197.1706,1199.5941,1196.8515,1199.5941,1999.0
2024-08-27 09:50:00,1202.97,1206.34,1202.96,1203.97,1922.0,1199.7337,1203.0946,1199.7237,1200.731,1922.0
2024-08-27 10:00:00,1204.12,1206.24,1203.88,1204.35,1758.0,1200.8806,1202.9949,1200.6412,1201.11,1758.0
2024-08-27 10:10:00,1204.85,1205.08,1203.92,1204.26,1498.0,1201.6086,1201.838,1200.6811,1201.0202,1498.0
2024-08-27 10:20:00,1204.2,1209.18,1204.19,1208.15,3426.0,1200.9604,1205.927,1200.9504,1204.8998,3426.0
2024-08-27 10:30:00,1207.73,1209.03,1207.58,1208.89,800.0,1204.4809,1205.7774,1204.3313,1205.6378,800.0
2024-08-27 10:40:00,1210.26,1211.2,1209.4,1210.1,1316.0,1207.0041,1207.9415,1206.1464,1206.8445,1316.0
2024-08-27 10:50:00,1210.38,1210.56,1209.4,1209.4,1530.0,1207.1238,1207.3033,1206.1464,1206.1464,1530.0
2024-08-27 11:00:00,1210.93,1210.93,1208.01,1209.02,1930.0,1207.6723,1207.6723,1204.7601,1205.7674,1930.0
2024-08-27 11:10:00,1208.38,1210.21,1206.56,1207.47,3800.0,1205.1291,1206.9542,1203.314,1204.2216,3800.0
2024-08-27 11:20:00,1208.52,1208.52,1207.76,1208.41,1300.0,1205.2688,1205.2688,1204.5108,1205.1591,1300.0
2024-08-27 11:30:00,1208.73,1208.73,1204.84,1204.85,2064.0,1205.4782,1205.4782,1201.5987,1201.6086,2064.0
2024-08-27 11:40:00,1205.03,1206.53,1203.57,1203.57,3422.0,1201.7881,1203.2841,1200.3321,1200.3321,3422.0
2024-08-27 11:50:00,1203.57,1203.57,1203.56,1203.57,400.0,1200.3321,1200.3321,1200.3221,1200.3321,400.0
2024-08-27 12:00:00,1202.02,1202.02,1199.42,1199.42,996.0,1198.7862,1198.7862,1196.1932,1196.1932,996.0
2024-08-27 12:10:00,1199.05,1201.97,1199.05,1201.28,1500.0,1195.8242,1198.7364,1195.8242,1198.0482,1500.0
2024-08-27 12:20:00,1200.52,1201.07,1199.5,1199.5,2050.0,1197.2903,1197.8388,1196.273,1196.273,2050.0
2024-08-27 12:30:00,1199.34,1199.81,1199.34,1199.75,1095.0,1196.1135,1196.5822,1196.1135,1196.5224,1095.0
2024-08-27 12:40:00,1199.94,1200.42,1198.61,1199.71,1763.0,1196.7118,1197.1905,1195.3854,1196.4825,1763.0
2024-08-27 12:50:00,1200.03,1201.79,1199.78,1201.13,2936.0,1196.8016,1198.5569,1196.5523,1197.8986,2936.0
2024-08-27 13:00:00,1200.33,1200.62,1199.82,1200.09,3426.0,1197.1008,1197.39,1196.5922,1196.8614,3426.0
2024-08-27 13:10:00,1200.29,1201.05,1199.66,1201.05,300.0,1197.0609,1197.8189,1196.4326,1197.8189,300.0
2024-08-27 13:20:00,1200.75,1201.12,1199.98,1201.12,2095.0,1197.5197,1197.8887,1196.7517,1197.8887,2095.0
2024-08-27 13:30:00,1201.61,1204.25,1201.61,1204.25,200.0,1198.3773,1201.0102,1198.3773,1201.0102,200.0
2024-08-27 13:40:00,1203.65,1203.65,1201.52,1201.53,1700.0,1200.4119,1200.4119,1198.2876,1198.2976,1700.0
2024-08-27 13:50:00,1201.71,1201.94,1201.53,1201.94,440.0,1198.4771,1198.7065,1198.2976,1198.7065,440.0
2024-08-27 14:00:00,1201.23,1202.58,1201.23,1201.58,2700.0,1197.9984,1199.3447,1197.9984,1198.3474,2700.0
2024-08-27 14:10:00,1201.94,1201.94,1201.2,1201.2,608.0,1198.7065,1198.7065,1197.9685,1197.9685,608.0
2024-08-27 14:20:00,1201.99,1203.48,1201.32,1203.3,2100.0,1198.7563,1200.2423,1198.0881,1200.0628,2100.0
2024-08-27 14:30:00,1203.0,1203.23,1201.7,1202.12,1100.0,1199.7636,1199.993,1198.4671,1198.886,1100.0
2024-08-27 14:40:00,1202.43,1203.0,1202.03,1203.0,427.0,1199.1951,1199.7636,1198.7962,1199.7636,427.0
2024-08-27 14:50:00,1202.79,1203.71,1202.78,1203.71,350.0,1199.5542,1200.4717,1199.5442,1200.4717,350.0
2024-08-27 15:00:00,1203.43,1203.97,1202.0,1203.32,1319.0,1200.1925,1200.731,1198.7663,1200.0827,1319.0
2024-08-27 15:10:00,1202.42,1203.32,1201.64,1202.54,2584.0,1199.1852,1200.0827,1198.4073,1199.3048,2584.0
2024-08-27 15:20:00,1202.23,1202.28,1201.65,1201.78,1686.0,1198.9957,1199.0455,1198.4172,1198.5469,1686.0
2024-08-27 15:30:00,1201.09,1201.78,1198.41,1198.41,2412.0,1197.8587,1198.5469,1195.186,1195.186,2412.0
2024-08-27 15:40:00,1199.23,1200.64,1197.12,1200.64,4292.0,1196.0038,1197.41,1193.8994,1197.41,4292.0
2024-08-27 15:50:00,1199.71,1203.63,1198.75,1202.56,11771.0,1196.4825,1200.3919,1195.525,1199.3248,11771.0
2024-08-28 09:30:00,1196.06,1202.25,1196.06,1201.72,6223.0,1192.8423,1199.0156,1192.8423,1198.4871,6223.0
2024-08-28 09:40:00,1205.42,1205.54,1200.57,1200.75,2036.0,1202.1771,1202.2968,1197.3401,1197.5197,2036.0
2024-08-28 09:50:00,1203.77,1203.95,1201.34,1201.35,2821.0,1200.5315,1200.7111,1198.1081,1198.118,2821.0
2024-08-28 10:00:00,1197.45,1203.45,1197.45,1203.45,722.0,1194.2285,1200.2124,1194.2285,1200.2124,722.0
2024-08-28 10:10:00,1203.54,1206.26,1202.96,1204.17,2800.0,1200.3022,1203.0148,1199.7237,1200.9305,2800.0
2024-08-28 10:20:00,1204.66,1204.75,1202.99,1204.3,3811.0,1201.4191,1201.5089,1199.7536,1201.0601,3811.0
2024-08-28 10:30:00,1203.4,1203.4,1201.77,1201.82,1319.0,1200.1625,1200.1625,1198.5369,1198.5868,1319.0
2024-08-28 10:40:00,1203.61,1203.62,1199.89,1199.89,1083.0,1200.372,1200.3819,1196.662,1196.662,1083.0
2024-08-28 10:50:00,1202.55,1202.55,1202.13,1202.55,300.0,1199.3148,1199.3148,1198.8959,1199.3148,300.0
2024-08-28 11:00:00,1202.55,1202.55,1202.55,1202.55,0.0,1199.3148,1199.3148,1199.3148,1199.3148,0.0
2024-08-28 11:10:00,1201.66,1202.87,1201.08,1201.08,1296.0,1198.4272,1199.634,1197.8488,1197.8488,1296.0
2024-08-28 11:20:00,1201.73,1202.3,1200.55,1202.3,400.0,1198.497,1199.0655,1197.3202,1199.0655,400.0
2024-08-28 11:30:00,1202.23,1202.23,1200.85,1200.85,1791.0,1198.9957,1198.9957,1197.6194,1197.6194,1791.0
2024-08-28 11:40:00,1201.24,1204.9,1201.23,1204.89,1800.0,1198.0083,1201.6585,1197.9984,1201.6485,1800.0
2024-08-28 11:50:00,1204.95,1204.96,1203.34,1204.12,2315.0,1201.7084,1201.7183,1200.1027,1200.8806,2315.0
2024-08-28 12:00:00,1204.17,1205.99,1204.17,1205.99,1076.0,1200.9305,1202.7456,1200.9305,1202.7456,1076.0
2024-08-28 12:10:00,1206.25,1206.66,1205.5,1205.5,1200.0,1203.0049,1203.4138,1202.2569,1202.2569,1200.0
2024-08-28 12:20:00,1205.43,1205.43,1204.08,1204.72,655.0,1202.1871,1202.1871,1200.8407,1201.479,655.0
2024-08-28 12:30:00,1205.77,1206.05,1204.97,1205.58,2035.0,1202.5262,1202.8054,1201.7283,1202.3367,2035.0
2024-08-28 12:40:00,1204.76,1205.39,1203.89,1203.89,1984.0,1201.5189,1202.1472,1200.6512,1200.6512,1984.0
2024-08-28 12:50:00,1202.88,1204.96,1202.88,1204.19,1844.0,1199.6439,1201.7183,1199.6439,1200.9504,1844.0
2024-08-28 13:00:00,1204.5,1206.0,1204.49,1205.4,3822.0,1201.2596,1202.7555,1201.2496,1202.1572,3822.0
2024-08-28 13:10:00,1204.83,1204.83,1203.16,1203.16,1245.0,1201.5887,1201.5887,1199.9232,1199.9232,1245.0
2024-08-28 13:20:00,1203.95,1204.58,1203.95,1204.08,505.0,1200.7111,1201.3394,1200.7111,1200.8407,505.0
2024-08-28 13:30:00,1204.9,1205.14,1203.83,1204.76,1744.0,1201.6585,1201.8979,1200.5914,1201.5189,1744.0
2024-08-28 13:40:00,1203.57,1203.57,1201.86,1202.09,1120.0,1200.3321,1200.3321,1198.6267,1198.8561,1120.0
2024-08-28 13:50:00,1201.02,1201.02,1198.51,1198.51,905.0,1197.7889,1197.7889,1195.2857,1195.2857,905.0
2024-08-28 14:00:00,1196.6,1198.95,1196.6,1198.95,1861.0,1193.3808,1195.7245,1193.3808,1195.7245,1861.0
2024-08-28 14:10:00,1196.79,1196.79,1196.79,1196.79,100.0,1193.5703,1193.5703,1193.5703,1193.5703,100.0
2024-08-28 14:20:00,1196.13,1197.26,1196.13,1196.37,2440.0,1192.9121,1194.0391,1192.9121,1193.1514,2440.0
2024-08-28 14:30:00,1196.3,1196.3,1193.98,1194.77,1144.0,1193.0816,1193.0816,1190.7679,1191.5557,1144.0
2024-08-28 14:40:00,1195.1,1195.95,1190.17,1191.29,4972.0,1191.8849,1192.7326,1186.9681,1188.0851,4972.0
2024-08-28 14:50:00,1192.03,1195.82,1191.04,1195.82,3743.0,1188.8231,1192.6029,1187.8358,1192.6029,3743.0
2024-08-28 15:00:00,1197.52,1199.51,1196.99,1197.91,3485.0,1194.2984,1196.283,1193.7698,1194.6873,3485.0
2024-08-28 15:10:00,1198.36,1198.37,1196.12,1196.35,1639.0,1195.1361,1195.1461,1192.9021,1193.1315,1639.0
2024-08-28 15:20:00,1196.63,1198.76,1196.63,1198.46,2724.0,1193.4107,1195.535,1193.4107,1195.2358,2724.0
2024-08-28 15:30:00,1199.46,1200.0,1198.12,1198.31,2407.0,1196.2331,1196.7717,1194.8967,1195.0862,2407.0
2024-08-28 15:40:00,1198.33,1199.41,1196.53,1196.53,6645.0,1195.1062,1196.1833,1193.311,1193.311,6645.0
2024-08-28 15:50:00,1197.11,1199.95,1196.79,1198.54,12358.0,1193.8895,1196.7218,1193.5703,1195.3156,12358.0
2024-08-29 09:30:00,1204.72,1204.72,1194.27,1198.84,4493.0,1201.479,1201.479,1191.0571,1195.6148,4493.0
2024-08-29 09:40:00,1200.78,1205.0,1200.78,1201.38,2067.0,1197.5496,1201.7582,1197.5496,1198.148,2067.0
2024-08-29 09:50:00,1199.38,1200.68,1196.25,1200.35,1588.0,1196.1533,1197.4498,1193.0318,1197.1207,1588.0
2024-08-29 10:00:00,1202.55,1206.0,1199.91,1205.8,2018.0,1199.3148,1202.7555,1196.6819,1202.5561,2018.0
2024-08-29 10:10:00,1205.57,1209.38,1205.57,1209.38,1096.0,1202.3267,1206.1264,1202.3267,1206.1264,1096.0
2024-08-29 10:20:00,1209.77,1210.97,1208.07,1209.68,1244.0,1206.5154,1207.7122,1204.82,1206.4256,1244.0
2024-08-29 10:30:00,1210.73,1210.73,1204.42,1204.42,2447.0,1207.4728,1207.4728,1201.1798,1201.1798,2447.0
2024-08-29 10:40:00,1203.88,1204.59,1200.71,1201.04,3475.0,1200.6412,1201.3493,1197.4798,1197.8089,3475.0
2024-08-29 10:50:00,1201.83,1201.83,1199.58,1200.04,2036.0,1198.5968,1198.5968,1196.3528,1196.8116,2036.0
2024-08-29 11:00:00,1200.24,1203.5,1199.03,1201.99,5219.0,1197.011,1200.2623,1195.8043,1198.7563,5219.0
2024-08-29 11:10:00,1201.01,1202.79,1199.81,1199.82,2392.0,1197.779,1199.5542,1196.5822,1196.5922,2392.0
2024-08-29 11:20:00,1200.34,1200.34,1195.76,1196.46,3300.0,1197.1108,1197.1108,1192.5431,1193.2412,3300.0
2024-08-29 11:30:00,1196.31,1198.7,1196.23,1198.24,10359.0,1193.0916,1195.4752,1193.0118,1195.0164,10359.0
2024-08-29 11:40:00,1198.0,1198.23,1196.08,1196.08,1400.0,1194.7771,1195.0064,1192.8622,1192.8622,1400.0
2024-08-29 11:50:00,1196.04,1196.38,1194.82,1195.67,1510.0,1192.8223,1193.1614,1191.6056,1192.4533,1510.0
2024-08-29 12:00:00,1196.23,1196.5,1193.49,1194.48,2402.0,1193.0118,1193.2811,1190.2792,1191.2665,2402.0
2024-08-29 12:10:00,1194.0,1194.0,1192.39,1192.39,1000.0,1190.7878,1190.7878,1189.1822,1189.1822,1000.0
2024-08-29 12:20:00,1192.54,1197.26,1192.54,1196.71,4261.0,1189.3317,1194.0391,1189.3317,1193.4905,4261.0
2024-08-29 12:30:00,1197.09,1197.09,1196.29,1196.29,600.0,1193.8695,1193.8695,1193.0717,1193.0717,600.0
2024-08-29 12:40:00,1195.7,1195.7,1192.95,1193.14,1500.0,1192.4832,1192.4832,1189.7406,1189.9301,1500.0
2024-08-29 12:50:00,1193.2,1194.0,1188.82,1189.26,7741.0,1189.99,1190.7878,1185.6218,1186.0606,7741.0
2024-08-29 13:00:00,1188.78,1189.02,1185.86,1185.86,8933.0,1185.5819,1185.8212,1182.6697,1182.6697,8933.0
2024-08-29 13:10:00,1183.6,1184.62,1181.66,1184.62,5981.0,1180.4158,1181.4331,1178.481,1181.4331,5981.0
2024-08-29 13:20:00,1184.16,1186.12,1184.09,1185.1,4350.0,1180.9743,1182.929,1180.9045,1181.9118,4350.0
2024-08-29 13:30:00,1184.89,1190.89,1184.89,1189.54,6474.0,1181.7023,1187.6862,1181.7023,1186.3398,6474.0
2024-08-29 13:40:00,1189.78,1191.45,1186.91,1188.0,4253.0,1186.5792,1188.2447,1183.7169,1184.804,4253.0
2024-08-29 13:50:00,1187.17,1187.4,1185.23,1186.57,1984.0,1183.9762,1184.2056,1182.0414,1183.3778,1984.0
2024-08-29 14:00:00,1186.16,1186.17,1185.4,1185.99,952.0,1182.9689,1182.9789,1182.211,1182.7994,952.0
2024-08-29 14:10:00,1185.9,1185.9,1184.51,1185.9,1945.0,1182.7096,1182.7096,1181.3234,1182.7096,1945.0
2024-08-29 14:20:00,1185.08,1185.08,1184.89,1184.89,200.0,1181.8918,1181.8918,1181.7023,1181.7023,200.0
2024-08-29 14:30:00,1183.28,1183.28,1181.55,1181.56,763.0,1180.0967,1180.0967,1178.3713,1178.3813,763.0
2024-08-29 14:40:00,1181.56,1182.66,1181.55,1181.9,1181.0,1178.3813,1179.4783,1178.3713,1178.7204,1181.0
2024-08-29 14:50:00,1181.0,1181.41,1180.5,1180.79,2379.0,1177.8228,1178.2317,1177.3241,1177.6134,2379.0
2024-08-29 15:00:00,1180.0,1180.0,1176.54,1177.86,1230.0,1176.8255,1176.8255,1173.3748,1174.6912,1230.0
2024-08-29 15:10:00,1177.79,1177.86,1176.83,1177.51,1049.0,1174.6214,1174.6912,1173.664,1174.3422,1049.0
2024-08-29 15:20:00,1177.58,1180.6,1175.91,1180.6,2228.0,1174.412,1177.4239,1172.7465,1177.4239,2228.0
2024-08-29 15:30:00,1180.6,1181.77,1177.6,1177.6,4273.0,1177.4239,1178.5907,1174.4319,1174.4319,4273.0
2024-08-29 15:40:00,1177.64,1177.85,1175.46,1177.34,16565.0,1174.4718,1174.6813,1172.2977,1174.1726,16565.0
2024-08-29 15:50:00,1177.83,1180.56,1176.77,1178.2,19035.0,1174.6613,1177.384,1173.6042,1175.0303,19035.0
2024-08-30 09:30:00,1179.2,1189.46,1179.2,1186.23,5630.0,1176.0276,1186.26,1176.0276,1183.0387,5630.0
2024-08-30 09:40:00,1186.73,1188.66,1185.0,1185.25,1950.0,1183.5374,1185.4622,1181.812,1182.0614,1950.0
2024-08-30 09:50:00,1185.93,1187.34,1184.13,1186.37,3267.0,1182.7395,1184.1457,1180.9444,1183.1783,3267.0
2024-08-30 10:00:00,1189.8,1189.89,1187.29,1188.43,1881.0,1186.5991,1186.6889,1184.0959,1185.2328,1881.0
2024-08-30 10:10:00,1190.19,1190.38,1188.93,1190.0,1922.0,1186.9881,1187.1776,1185.7315,1186.7986,1922.0
2024-08-30 10:20:00,1190.41,1190.62,1190.41,1190.62,200.0,1187.2075,1187.4169,1187.2075,1187.4169,200.0
2024-08-30 10:30:00,1191.33,1191.33,1189.42,1189.42,2589.0,1188.125,1188.125,1186.2201,1186.2201,2589.0
2024-08-30 10:40:00,1188.78,1188.78,1184.33,1184.33,4748.0,1185.5819,1185.5819,1181.1438,1181.1438,4748.0
2024-08-30 10:50:00,1184.74,1186.02,1184.02,1184.24,2181.0,1181.5527,1182.8293,1180.8347,1181.0541,2181.0
2024-08-30 11:00:00,1182.76,1184.53,1182.09,1183.67,2538.0,1179.5781,1181.3433,1178.9099,1180.4856,2538.0
2024-08-30 11:10:00,1183.86,1184.57,1182.47,1182.47,2008.0,1180.6751,1181.3832,1179.2888,1179.2888,2008.0
2024-08-30 11:20:00,1181.7,1181.81,1179.29,1179.56,1600.0,1178.5209,1178.6306,1176.1174,1176.3867,1600.0
2024-08-30 11:30:00,1178.73,1179.44,1177.54,1178.42,900.0,1175.5589,1176.267,1174.3721,1175.2497,900.0
2024-08-30 11:40:00,1179.73,1179.8,1178.35,1178.36,1500.0,1176.5562,1176.626,1175.1799,1175.1899,1500.0
2024-08-30 11:50:00,1178.32,1178.5,1175.62,1176.95,2675.0,1175.15,1175.3295,1172.4573,1173.7837,2675.0
2024-08-30 12:00:00,1175.83,1176.76,1175.17,1176.76,1684.0,1172.6667,1173.5942,1172.0085,1173.5942,1684.0
2024-08-30 12:10:00,1176.77,1176.77,1174.75,1175.75,3385.0,1173.6042,1173.6042,1171.5896,1172.5869,3385.0
2024-08-30 12:20:00,1176.4,1176.4,1173.8,1173.8,1000.0,1173.2352,1173.2352,1170.6422,1170.6422,1000.0
2024-08-30 12:30:00,1171.61,1172.68,1170.84,1172.68,1562.0,1168.4581,1169.5252,1167.6901,1169.5252,1562.0
2024-08-30 12:40:00,1172.68,1174.52,1172.68,1174.52,1160.0,1169.5252,1171.3602,1169.5252,1171.3602,1160.0
2024-08-30 12:50:00,1175.27,1177.08,1175.26,1176.57,843.0,1172.1082,1173.9133,1172.0982,1173.4047,843.0
2024-08-30 13:00:00,1177.75,1178.79,1177.75,1177.98,1216.0,1174.5815,1175.6187,1174.5815,1174.8109,1216.0
2024-08-30 13:10:00,1178.53,1178.56,1176.5,1176.51,1500.0,1175.3594,1175.3894,1173.3349,1173.3449,1500.0
2024-08-30 13:20:00,1177.29,1178.17,1177.29,1178.17,566.0,1174.1228,1175.0004,1174.1228,1175.0004,566.0
2024-08-30 13:30:00,1177.68,1177.69,1176.62,1176.62,1300.0,1174.5117,1174.5217,1173.4546,1173.4546,1300.0
2024-08-30 13:40:00,1176.7,1178.18,1175.76,1177.47,2400.0,1173.5344,1175.0104,1172.5969,1174.3023,2400.0
2024-08-30 13:50:00,1178.53,1179.46,1178.17,1179.46,300.0,1175.3594,1176.2869,1175.0004,1176.2869,300.0
2024-08-30 14:00:00,1179.45,1181.75,1179.45,1181.75,1503.0,1176.277,1178.5708,1176.277,1178.5708,1503.0
2024-08-30 14:10:00,1183.03,1184.86,1181.91,1184.73,1600.0,1179.8473,1181.6724,1178.7303,1181.5428,1600.0
2024-08-30 14:20:00,1185.67,1185.67,1184.64,1185.47,1200.0,1182.4802,1182.4802,1181.453,1182.2808,1200.0
2024-08-30 14:30:00,1185.51,1185.61,1184.61,1184.62,1806.0,1182.3207,1182.4204,1181.4231,1181.4331,1806.0
2024-08-30 14:40:00,1184.62,1186.51,1184.62,1186.12,1280.0,1181.4331,1183.318,1181.4331,1182.929,1280.0
2024-08-30 14:50:00,1186.15,1186.16,1184.71,1185.54,1933.0,1182.9589,1182.9689,1181.5228,1182.3506,1933.0
2024-08-30 15:00:00,1186.24,1188.19,1186.24,1187.93,1737.0,1183.0487,1184.9935,1183.0487,1184.7342,1737.0
2024-08-30 15:10:00,1187.1,1187.73,1186.3,1187.35,1875.0,1183.9064,1184.5347,1183.1085,1184.1557,1875.0
2024-08-30 15:20:00,1187.9,1188.61,1187.9,1188.5,700.0,1184.7042,1185.4123,1184.7042,1185.3026,700.0
2024-08-30 15:30:00,1189.17,1190.26,1188.2,1189.95,1600.0,1185.9708,1187.0579,1185.0034,1186.7487,1600.0
2024-08-30 15:40:00,1189.6,1189.61,1186.5,1186.65,6220.0,1186.3997,1186.4096,1183.308,1183.4576,6220.0
2024-08-30 15:50:00,1187.43,1188.31,1183.66,1183.67,18317.0,1184.2355,1185.1131,1180.4756,1180.4856,18317.0
2024-09-03 09:30:00,1178.73,1184.55,1178.73,1184.55,10118.0,1175.5589,1181.3632,1175.5589,1181.3632,10118.0
2024-09-03 09:40:00,1187.8,1191.66,1185.23,1187.86,2729.0,1184.6045,1188.4541,1182.0414,1184.6643,2729.0
2024-09-03 09:50:00,1186.8,1189.84,1185.51,1189.84,2859.0,1183.6072,1186.639,1182.3207,1186.639,2859.0
2024-09-03 10:00:00,1189.21,1192.54,1187.75,1192.51,3269.0,1186.0107,1189.3317,1184.5546,1189.3018,3269.0
2024-09-03 10:10:00,1191.43,1191.53,1186.62,1188.67,3614.0,1188.2247,1188.3245,1183.4277,1185.4722,3614.0
2024-09-03 10:20:00,1187.7,1187.7,1185.59,1186.17,2397.0,1184.5048,1184.5048,1182.4004,1182.9789,2397.0
2024-09-03 10:30:00,1185.23,1185.24,1181.91,1184.51,7956.0,1182.0414,1182.0514,1178.7303,1181.3234,7956.0
2024-09-03 10:40:00,1184.78,1186.48,1184.78,1185.46,1560.0,1181.5926,1183.2881,1181.5926,1182.2708,1560.0
2024-09-03 10:50:00,1186.86,1186.86,1184.82,1186.03,1562.0,1183.667,1183.667,1181.6325,1182.8393,1562.0
2024-09-03 11:00:00,1186.51,1186.69,1182.0,1182.0,4055.0,1183.318,1183.4975,1178.8201,1178.8201,4055.0
2024-09-03 11:10:00,1180.49,1181.36,1179.01,1179.02,2839.0,1177.3142,1178.1818,1175.8381,1175.8481,2839.0
2024-09-03 11:20:00,1178.78,1179.82,1178.34,1179.27,2200.0,1175.6088,1176.646,1175.17,1176.0974,2200.0
2024-09-03 11:30:00,1179.37,1180.02,1177.89,1177.89,3738.0,1176.1972,1176.8454,1174.7212,1174.7212,3738.0
2024-09-03 11:40:00,1178.72,1179.0,1178.44,1178.61,813.0,1175.5489,1175.8282,1175.2697,1175.4392,813.0
2024-09-03 11:50:00,1179.04,1179.04,1178.02,1178.02,1949.0,1175.8681,1175.8681,1174.8508,1174.8508,1949.0
2024-09-03 12:00:00,1178.24,1178.96,1177.74,1177.96,1200.0,1175.0702,1175.7883,1174.5716,1174.791,1200.0
2024-09-03 12:10:00,1177.13,1178.32,1176.84,1177.7,6950.0,1173.9632,1175.15,1173.674,1174.5317,6950.0
2024-09-03 12:20:00,1177.62,1177.72,1175.81,1175.93,1644.0,1174.4519,1174.5516,1172.6468,1172.7664,1644.0
2024-09-03 12:30:00,1176.02,1176.14,1174.15,1174.74,1029.0,1172.8562,1172.9759,1170.9912,1171.5796,1029.0
2024-09-03 12:40:00,1174.74,1175.28,1174.55,1175.0,1300.0,1171.5796,1172.1182,1171.3901,1171.8389,1300.0
2024-09-03 12:50:00,1175.01,1175.23,1174.04,1174.04,8035.0,1171.8489,1172.0683,1170.8815,1170.8815,8035.0
2024-09-03 13:00:00,1174.08,1175.24,1173.92,1175.0,2267.0,1170.9214,1172.0783,1170.7618,1171.8389,2267.0
2024-09-03 13:10:00,1175.07,1175.87,1174.8,1175.02,3068.0,1171.9087,1172.7066,1171.6395,1171.8589,3068.0
2024-09-03 13:20:00,1175.14,1176.56,1175.01,1176.56,1800.0,1171.9786,1173.3947,1171.8489,1173.3947,1800.0
2024-09-03 13:30:00,1176.18,1176.18,1173.84,1173.85,6001.0,1173.0158,1173.0158,1170.6821,1170.692,6001.0
2024-09-03 13:40:00,1173.83,1174.1,1172.21,1173.42,7112.0,1170.6721,1170.9414,1169.0564,1170.2632,7112.0
2024-09-03 13:50:00,1173.8,1173.8,1173.8,1173.8,100.0,1170.6422,1170.6422,1170.6422,1170.6422,100.0
2024-09-03 14:00:00,1173.24,1173.24,1172.0,1172.87,1000.0,1170.0837,1170.0837,1168.847,1169.7147,1000.0
2024-09-03 14:10:00,1173.35,1174.09,1172.45,1173.69,1559.0,1170.1934,1170.9314,1169.2958,1170.5325,1559.0
2024-09-03 14:20:00,1175.84,1176.61,1175.4,1176.61,1100.0,1172.6767,1173.4446,1172.2379,1173.4446,1100.0
2024-09-03 14:30:00,1174.63,1174.66,1171.52,1172.07,8628.0,1171.4699,1171.4999,1168.3683,1168.9168,8628.0
2024-09-03 14:40:00,1172.63,1174.11,1172.63,1172.87,1809.0,1169.4753,1170.9513,1169.4753,1169.7147,1809.0
2024-09-03 14:50:00,1172.65,1172.86,1171.27,1171.86,5605.0,1169.4953,1169.7047,1168.119,1168.7074,5605.0
2024-09-03 15:00:00,1172.2,1172.48,1168.59,1168.59,4817.0,1169.0465,1169.3257,1165.4462,1165.4462,4817.0
2024-09-03 15:10:00,1169.22,1170.4,1168.52,1169.86,2550.0,1166.0745,1167.2513,1165.3764,1166.7128,2550.0
2024-09-03 15:20:00,1170.0,1171.17,1169.35,1170.11,17769.0,1166.8524,1168.0192,1166.2041,1166.9621,17769.0
2024-09-03 15:30:00,1170.41,1171.42,1167.14,1167.51,6580.0,1167.2613,1168.2686,1164.0001,1164.3691,6580.0
2024-09-03 15:40:00,1166.21,1167.3,1165.56,1166.12,5692.0,1163.0726,1164.1597,1162.4243,1162.9828,5692.0
2024-09-03 15:50:00,1167.17,1169.47,1162.86,1169.33,35051.0,1164.03,1166.3238,1159.7316,1166.1842,35051.0
2024-09-04 09:30:00,1168.81,1170.41,1163.35,1170.41,6782.0,1165.6656,1167.2613,1160.2203,1167.2613,6782.0
2024-09-04 09:40:00,1170.15,1171.03,1166.0,1166.6,3191.0,1167.002,1167.8796,1162.8631,1163.4615,3191.0
2024-09-04 09:50:00,1166.32,1169.34,1166.3,1168.49,2234.0,1163.1823,1166.1942,1163.1623,1165.3464,2234.0
2024-09-04 10:00:00,1168.84,1169.0,1167.33,1167.55,700.0,1165.6955,1165.8551,1164.1896,1164.409,700.0
2024-09-04 10:10:00,1168.85,1169.39,1167.45,1169.07,3743.0,1165.7055,1166.244,1164.3092,1165.9249,3743.0
2024-09-04 10:20:00,1168.83,1170.43,1168.0,1168.0,3808.0,1165.6855,1167.2812,1164.8578,1164.8578,3808.0
2024-09-04 10:30:00,1167.23,1167.23,1164.28,1165.4,842.0,1164.0898,1164.0898,1161.1478,1162.2648,842.0
2024-09-04 10:40:00,1164.0,1167.18,1164.0,1165.3,2311.0,1160.8685,1164.04,1160.8685,1162.165,2311.0
2024-09-04 10:50:00,1168.64,1168.64,1167.08,1167.12,741.0,1165.496,1165.496,1163.9402,1163.9801,741.0
2024-09-04 11:00:00,1166.86,1168.54,1166.1,1166.1,600.0,1163.7208,1165.3963,1162.9629,1162.9629,600.0
2024-09-04 11:10:00,1165.87,1169.0,1165.87,1169.0,1200.0,1162.7335,1165.8551,1162.7335,1165.8551,1200.0
2024-09-04 11:20:00,1170.43,1172.44,1170.43,1170.73,1500.0,1167.2812,1169.2858,1167.2812,1167.5804,1500.0
2024-09-04 11:30:00,1170.63,1172.4,1170.63,1171.88,1705.0,1167.4807,1169.2459,1167.4807,1168.7273,1705.0
2024-09-04 11:40:00,1171.87,1171.87,1170.31,1171.06,1200.0,1168.7174,1168.7174,1167.1616,1167.9095,1200.0
2024-09-04 11:50:00,1171.21,1171.21,1171.21,1171.21,100.0,1168.0591,1168.0591,1168.0591,1168.0591,100.0
2024-09-04 12:00:00,1171.39,1171.4,1170.53,1170.53,796.0,1168.2386,1168.2486,1167.381,1167.381,796.0
2024-09-04 12:10:00,1169.79,1171.0,1169.79,1170.98,1600.0,1166.643,1167.8497,1166.643,1167.8298,1600.0
2024-09-04 12:20:00,1174.42,1174.42,1174.42,1174.42,200.0,1171.2605,1171.2605,1171.2605,1171.2605,200.0
2024-09-04 12:30:00,1174.58,1174.79,1173.3,1173.3,1223.0,1171.4201,1171.6295,1170.1435,1170.1435,1223.0
2024-09-04 12:40:00,1172.13,1172.13,1172.13,1172.13,100.0,1168.9767,1168.9767,1168.9767,1168.9767,100.0
2024-09-04 12:50:00,1174.63,1174.63,1172.94,1172.94,200.0,1171.4699,1171.4699,1169.7845,1169.7845,200.0
2024-09-04 13:00:00,1173.34,1173.34,1173.34,1173.34,106.0,1170.1834,1170.1834,1170.1834,1170.1834,106.0
2024-09-04 13:10:00,1174.84,1175.29,1173.69,1173.69,1910.0,1171.6794,1172.1282,1170.5325,1170.5325,1910.0
2024-09-04 13:20:00,1173.69,1173.69,1173.69,1173.69,0.0,1170.5325,1170.5325,1170.5325,1170.5325,0.0
2024-09-04 13:30:00,1174.42,1175.28,1174.34,1174.35,565.0,1171.2605,1172.1182,1171.1807,1171.1907,565.0
2024-09-04 13:40:00,1174.15,1174.15,1172.06,1172.06,600.0,1170.9912,1170.9912,1168.9068,1168.9068,600.0
2024-09-04 13:50:00,1173.45,1173.45,1173.1,1173.11,200.0,1170.2931,1170.2931,1169.944,1169.954,200.0
2024-09-04 14:00:00,1173.92,1173.92,1173.92,1173.92,100.0,1170.7618,1170.7618,1170.7618,1170.7618,100.0
2024-09-04 14:10:00,1175.22,1175.22,1175.22,1175.22,200.0,1172.0583,1172.0583,1172.0583,1172.0583,200.0
2024-09-04 14:20:00,1175.99,1176.06,1175.94,1176.06,300.0,1172.8263,1172.8961,1172.7764,1172.8961,300.0
2024-09-04 14:30:00,1178.04,1178.04,1176.4,1176.4,2236.0,1174.8708,1174.8708,1173.2352,1173.2352,2236.0
2024-09-04 14:40:00,1176.39,1176.39,1176.39,1176.39,180.0,1173.2252,1173.2252,1173.2252,1173.2252,180.0
2024-09-04 14:50:00,1176.59,1176.59,1176.59,1176.59,210.0,1173.4247,1173.4247,1173.4247,1173.4247,210.0
2024-09-04 15:00:00,1176.45,1176.67,1176.22,1176.67,400.0,1173.285,1173.5044,1173.0557,1173.5044,400.0
2024-09-04 15:10:00,1177.58,1177.58,1177.07,1177.07,313.0,1174.412,1174.412,1173.9034,1173.9034,313.0
2024-09-04 15:20:00,1177.73,1177.73,1177.72,1177.73,100.0,1174.5616,1174.5616,1174.5516,1174.5616,100.0
2024-09-04 15:30:00,1181.68,1182.24,1180.46,1182.24,1616.0,1178.501,1179.0595,1177.2842,1179.0595,1616.0
2024-09-04 15:40:00,1182.31,1182.31,1180.35,1180.64,2121.0,1179.1293,1179.1293,1177.1745,1177.4638,2121.0
2024-09-04 15:50:00,1181.4,1182.02,1177.32,1178.94,13592.0,1178.2217,1178.8401,1174.1527,1175.7683,13592.0
2024-09-05 09:30:00,1175.16,1175.16,1165.28,1165.28,5247.0,1171.9985,1171.9985,1162.1451,1162.1451,5247.0
2024-09-05 09:40:00,1167.47,1168.72,1163.04,1168.72,700.0,1164.3292,1165.5758,1159.9111,1165.5758,700.0
2024-09-05 09:50:00,1166.18,1168.77,1165.47,1167.0,4925.0,1163.0427,1165.6257,1162.3346,1163.8605,4925.0
2024-09-05 10:00:00,1168.09,1170.25,1166.39,1170.25,2898.0,1164.9475,1167.1017,1163.2521,1167.1017,2898.0
2024-09-05 10:10:00,1170.89,1171.12,1163.81,1165.79,2769.0,1167.74,1167.9694,1160.679,1162.6537,2769.0
2024-09-05 10:20:00,1165.43,1166.84,1164.78,1164.81,2681.0,1162.2947,1163.7009,1161.6464,1161.6763,2681.0
2024-09-05 10:30:00,1165.9,1167.01,1163.65,1163.65,3315.0,1162.7634,1163.8704,1160.5195,1160.5195,3315.0
2024-09-05 10:40:00,1162.75,1164.45,1158.5,1158.77,3932.0,1159.6219,1161.3173,1155.3833,1155.6526,3932.0
2024-09-05 10:50:00,1158.53,1159.45,1157.43,1158.28,2982.0,1155.4132,1156.3308,1154.3162,1155.1639,2982.0
2024-09-05 11:00:00,1157.37,1157.37,1152.66,1153.23,2600.0,1154.2564,1154.2564,1149.559,1150.1275,2600.0
2024-09-05 11:10:00,1152.94,1153.4,1152.0,1152.3,2568.0,1149.8383,1150.297,1148.9008,1149.2,2568.0
2024-09-05 11:20:00,1151.69,1151.88,1149.03,1151.15,3113.0,1148.5916,1148.7811,1145.9388,1148.0531,3113.0
2024-09-05 11:30:00,1148.96,1149.52,1146.6,1146.6,2358.0,1145.869,1146.4275,1143.5153,1143.5153,2358.0
2024-09-05 11:40:00,1145.31,1146.12,1144.09,1144.43,3312.0,1142.2288,1143.0366,1141.0121,1141.3512,3312.0
2024-09-05 11:50:00,1145.05,1145.28,1143.24,1143.25,4178.0,1141.9695,1142.1989,1140.1644,1140.1744,4178.0
2024-09-05 12:00:00,1145.39,1147.95,1145.39,1147.84,2209.0,1142.3086,1144.8617,1142.3086,1144.752,2209.0
2024-09-05 12:10:00,1148.24,1149.01,1147.84,1147.94,658.0,1145.1509,1145.9189,1144.752,1144.8517,658.0
2024-09-05 12:20:00,1148.14,1153.78,1148.14,1153.48,1543.0,1145.0512,1150.676,1145.0512,1150.3768,1543.0
2024-09-05 12:30:00,1153.48,1153.76,1151.58,1152.63,2714.0,1150.3768,1150.6561,1148.4819,1149.5291,2714.0
2024-09-05 12:40:00,1151.69,1152.57,1148.85,1151.2,2526.0,1148.5916,1149.4693,1145.7593,1148.103,2526.0
2024-09-05 12:50:00,1151.28,1153.35,1151.28,1153.35,3548.0,1148.1827,1150.2472,1148.1827,1150.2472,3548.0
2024-09-05 13:00:00,1152.62,1152.63,1150.32,1150.8,1400.0,1149.5191,1149.5291,1147.2253,1147.704,1400.0
2024-09-05 13:10:00,1150.75,1152.65,1150.75,1151.1,1500.0,1147.6542,1149.5491,1147.6542,1148.0032,1500.0
2024-09-05 13:20:00,1151.83,1151.83,1149.36,1149.36,2188.0,1148.7313,1148.7313,1146.2679,1146.2679,2188.0
2024-09-05 13:30:00,1149.46,1151.13,1148.9,1151.13,2857.0,1146.3676,1148.0332,1145.8092,1148.0332,2857.0
2024-09-05 13:40:00,1151.13,1154.88,1150.89,1153.63,7829.0,1148.0332,1151.7731,1147.7938,1150.5264,7829.0
2024-09-05 13:50:00,1152.52,1153.6,1152.52,1153.17,1302.0,1149.4194,1150.4965,1149.4194,1150.0677,1302.0
2024-09-05 14:00:00,1153.02,1153.93,1151.77,1153.37,5353.0,1149.9181,1150.8256,1148.6714,1150.2671,5353.0
2024-09-05 14:10:00,1153.65,1153.65,1151.01,1152.79,3694.0,1150.5464,1150.5464,1147.9135,1149.6887,3694.0
2024-09-05 14:20:00,1151.92,1152.66,1151.47,1152.13,3523.0,1148.821,1149.559,1148.3722,1149.0305,3523.0
2024-09-05 14:30:00,1152.67,1154.11,1152.53,1153.17,1956.0,1149.569,1151.0051,1149.4294,1150.0677,1956.0
2024-09-05 14:40:00,1153.21,1153.58,1150.34,1150.8,4353.0,1150.1076,1150.4766,1147.2453,1147.704,4353.0
2024-09-05 14:50:00,1150.14,1151.75,1150.14,1150.66,4491.0,1147.0458,1148.6515,1147.0458,1147.5644,4491.0
2024-09-05 15:00:00,1151.16,1151.81,1150.36,1151.11,2894.0,1148.0631,1148.7113,1147.2652,1148.0132,2894.0
2024-09-05 15:10:00,1150.36,1150.48,1144.52,1145.48,4000.0,1147.2652,1147.3849,1141.4409,1142.3984,4000.0
2024-09-05 15:20:00,1145.48,1150.01,1145.48,1149.17,3465.0,1142.3984,1146.9162,1142.3984,1146.0784,3465.0
2024-09-05 15:30:00,1149.08,1153.17,1148.96,1153.06,4424.0,1145.9887,1150.0677,1145.869,1149.958,4424.0
2024-09-05 15:40:00,1151.95,1152.24,1148.96,1150.73,7212.0,1148.8509,1149.1402,1145.869,1147.6342,7212.0
2024-09-05 15:50:00,1150.63,1151.25,1148.05,1150.58,26447.0,1147.5345,1148.1528,1144.9614,1147.4846,26447.0
2024-09-06 09:30:00,1150.0,1152.87,1145.86,1145.86,10251.0,1146.9062,1149.7685,1142.7773,1142.7773,10251.0
2024-09-06 09:40:00,1148.17,1150.83,1144.42,1148.62,8921.0,1145.0811,1147.734,1141.3412,1145.5299,8921.0
2024-09-06 09:50:00,1148.34,1149.88,1145.46,1145.57,2735.0,1145.2507,1146.7865,1142.3784,1142.4881,2735.0
2024-09-06 10:00:00,1145.34,1148.1,1142.4,1143.74,4517.0,1142.2587,1145.0113,1139.3266,1140.663,4517.0
2024-09-06 10:10:00,1144.18,1146.21,1143.49,1143.72,4176.0,1141.1019,1143.1264,1140.4137,1140.6431,4176.0
2024-09-06 10:20:00,1144.2,1144.2,1137.49,1138.87,2373.0,1141.1218,1141.1218,1134.4298,1135.8061,2373.0
2024-09-06 10:30:00,1139.03,1139.32,1136.41,1137.96,5078.0,1135.9657,1136.2549,1133.3528,1134.8986,5078.0
2024-09-06 10:40:00,1138.4,1138.52,1133.91,1133.91,3465.0,1135.3374,1135.4571,1130.8595,1130.8595,3465.0
2024-09-06 10:50:00,1134.24,1134.47,1131.43,1132.14,3000.0,1131.1886,1131.418,1128.3862,1129.0942,3000.0
2024-09-06 11:00:00,1133.22,1136.14,1132.86,1133.65,3868.0,1130.1713,1133.0835,1129.8123,1130.6002,3868.0
2024-09-06 11:10:00,1133.19,1133.91,1131.84,1133.91,3000.0,1130.1414,1130.8595,1128.795,1130.8595,3000.0
2024-09-06 11:20:00,1134.54,1135.17,1133.33,1133.54,1700.0,1131.4878,1132.1161,1130.281,1130.4905,1700.0
2024-09-06 11:30:00,1132.99,1133.68,1131.58,1132.27,9521.0,1129.942,1130.6301,1128.5357,1129.2239,9521.0
2024-09-06 11:40:00,1131.02,1132.4,1128.96,1130.25,9061.0,1127.9773,1129.3535,1125.9228,1127.2093,9061.0
2024-09-06 11:50:00,1129.45,1131.45,1129.45,1131.26,3248.0,1126.4115,1128.4061,1126.4115,1128.2166,3248.0
2024-09-06 12:00:00,1130.81,1131.44,1130.35,1130.35,3130.0,1127.7678,1128.3961,1127.3091,1127.3091,3130.0
2024-09-06 12:10:00,1130.35,1133.07,1130.27,1132.34,2574.0,1127.3091,1130.0217,1127.2293,1129.2937,2574.0
2024-09-06 12:20:00,1132.38,1132.43,1131.13,1131.13,1500.0,1129.3336,1129.3835,1128.087,1128.087,1500.0
2024-09-06 12:30:00,1130.65,1133.21,1130.65,1133.21,2200.0,1127.6082,1130.1614,1127.6082,1130.1614,2200.0
2024-09-06 12:40:00,1131.96,1133.16,1130.54,1130.54,1600.0,1128.9147,1130.1115,1127.4985,1127.4985,1600.0
2024-09-06 12:50:00,1130.89,1132.59,1130.05,1132.59,2699.0,1127.8476,1129.543,1127.0099,1129.543,2699.0
2024-09-06 13:00:00,1133.12,1135.06,1131.99,1135.06,2108.0,1130.0716,1132.0064,1128.9446,1132.0064,2108.0
2024-09-06 13:10:00,1134.86,1134.86,1133.64,1133.64,2320.0,1131.8069,1131.8069,1130.5902,1130.5902,2320.0
2024-09-06 13:20:00,1133.62,1135.76,1133.6,1134.39,6363.0,1130.5703,1132.7045,1130.5503,1131.3382,6363.0
2024-09-06 13:30:00,1132.77,1134.24,1132.77,1134.04,1822.0,1129.7225,1131.1886,1129.7225,1130.9891,1822.0
2024-09-06 13:40:00,1133.42,1135.12,1133.42,1133.96,5869.0,1130.3708,1132.0662,1130.3708,1130.9093,5869.0
2024-09-06 13:50:00,1134.58,1137.08,1134.25,1136.33,5886.0,1131.5277,1134.021,1131.1986,1133.273,5886.0
2024-09-06 14:00:00,1136.16,1136.18,1133.91,1133.97,3128.0,1133.1034,1133.1234,1130.8595,1130.9193,3128.0
2024-09-06 14:10:00,1134.06,1135.37,1134.06,1135.32,1700.0,1131.0091,1132.3156,1131.0091,1132.2657,1700.0
2024-09-06 14:20:00,1135.24,1135.5,1133.46,1134.75,2694.0,1132.1859,1132.4452,1130.4107,1131.6972,2694.0
2024-09-06 14:30:00,1133.84,1135.11,1133.75,1134.46,2116.0,1130.7897,1132.0563,1130.6999,1131.408,2116.0
2024-09-06 14:40:00,1134.69,1134.77,1132.46,1132.46,1360.0,1131.6374,1131.7172,1129.4134,1129.4134,1360.0
2024-09-06 14:50:00,1131.96,1133.41,1131.43,1132.93,4810.0,1128.9147,1130.3608,1128.3862,1129.8821,4810.0
2024-09-06 15:00:00,1133.48,1135.16,1133.48,1135.14,6969.0,1130.4306,1132.1061,1130.4306,1132.0862,6969.0
2024-09-06 15:10:00,1134.48,1134.87,1132.4,1132.4,4126.0,1131.4279,1131.8169,1129.3535,1129.3535,4126.0
2024-09-06 15:20:00,1132.13,1134.16,1132.03,1134.16,2200.0,1129.0843,1131.1088,1128.9845,1131.1088,2200.0
2024-09-06 15:30:00,1133.83,1135.0,1133.83,1133.85,4810.0,1130.7797,1131.9465,1130.7797,1130.7996,4810.0
2024-09-06 15:40:00,1134.45,1136.41,1133.48,1136.41,7963.0,1131.398,1133.3528,1130.4306,1133.3528,7963.0
2024-09-06 15:50:00,1136.55,1137.64,1130.06,1131.75,19217.0,1133.4924,1134.5794,1127.0198,1128.7053,19217.0
2024-09-09 09:30:00,1137.18,1137.18,1132.51,1134.61,7201.0,1134.1207,1134.1207,1129.4632,1131.5576,7201.0
2024-09-09 09:40:00,1135.1,1141.58,1133.73,1141.58,4388.0,1132.0463,1138.5088,1130.68,1138.5088,4388.0
2024-09-09 09:50:00,1140.97,1143.85,1140.04,1140.22,2363.0,1137.9005,1140.7727,1136.973,1137.1525,2363.0
2024-09-09 10:00:00,1141.04,1143.49,1140.99,1141.83,2279.0,1137.9703,1140.4137,1137.9204,1138.7582,2279.0
2024-09-09 10:10:00,1143.49,1143.49,1138.17,1138.66,2641.0,1140.4137,1140.4137,1135.108,1135.5967,2641.0
2024-09-09 10:20:00,1138.66,1138.66,1135.46,1136.42,3746.0,1135.5967,1135.5967,1132.4053,1133.3627,3746.0
2024-09-09 10:30:00,1135.74,1138.45,1135.74,1138.45,2646.0,1132.6846,1135.3873,1132.6846,1135.3873,2646.0
2024-09-09 10:40:00,1140.05,1141.08,1139.21,1141.08,1086.0,1136.983,1138.0102,1136.1452,1138.0102,1086.0
2024-09-09 10:50:00,1142.52,1143.53,1141.73,1141.78,1675.0,1139.4463,1140.4536,1138.6584,1138.7083,1675.0
2024-09-09 11:00:00,1141.76,1142.28,1139.13,1140.15,2233.0,1138.6884,1139.207,1136.0654,1137.0827,2233.0
2024-09-09 11:10:00,1139.45,1139.45,1136.88,1137.08,2164.0,1136.3846,1136.3846,1133.8215,1134.021,2164.0
2024-09-09 11:20:00,1136.75,1140.37,1136.75,1140.37,2317.0,1133.6918,1137.3021,1133.6918,1137.3021,2317.0
2024-09-09 11:30:00,1140.66,1142.37,1140.65,1141.78,1545.0,1137.5913,1139.2967,1137.5813,1138.7083,1545.0
2024-09-09 11:40:00,1144.11,1145.19,1143.68,1143.96,800.0,1141.032,1142.1091,1140.6032,1140.8824,800.0
2024-09-09 11:50:00,1144.39,1145.37,1143.65,1144.85,5825.0,1141.3113,1142.2886,1140.5733,1141.77,5825.0
2024-09-09 12:00:00,1145.2,1147.64,1145.2,1147.16,4134.0,1142.1191,1144.5525,1142.1191,1144.0738,4134.0
2024-09-09 12:10:00,1147.34,1148.4,1147.26,1147.29,5513.0,1144.2533,1145.3105,1144.1736,1144.2035,5513.0
2024-09-09 12:20:00,1146.84,1147.31,1146.34,1146.78,3148.0,1143.7547,1144.2234,1143.256,1143.6949,3148.0
2024-09-09 12:30:00,1146.77,1147.01,1145.92,1146.83,2281.0,1143.6849,1143.9242,1142.8372,1143.7447,2281.0
2024-09-09 12:40:00,1147.41,1148.63,1146.81,1148.4,2739.0,1144.3232,1145.5399,1143.7248,1145.3105,2739.0
2024-09-09 12:50:00,1148.21,1150.49,1147.53,1149.42,3828.0,1145.121,1147.3949,1144.4428,1146.3278,3828.0
2024-09-09 13:00:00,1148.99,1150.2,1146.44,1146.46,7857.0,1145.8989,1147.1057,1143.3558,1143.3757,7857.0
2024-09-09 13:10:00,1146.46,1151.13,1146.45,1148.61,3773.0,1143.3757,1148.0332,1143.3657,1145.5199,3773.0
2024-09-09 13:20:00,1148.68,1149.63,1147.23,1149.63,1600.0,1145.5897,1146.5372,1144.1436,1146.5372,1600.0
2024-09-09 13:30:00,1149.01,1149.77,1148.34,1149.77,2439.0,1145.9189,1146.6768,1145.2507,1146.6768,2439.0
2024-09-09 13:40:00,1151.09,1151.12,1149.81,1149.81,757.0,1147.9933,1148.0232,1146.7167,1146.7167,757.0
2024-09-09 13:50:00,1149.9,1149.9,1148.4,1148.4,2609.0,1146.8065,1146.8065,1145.3105,1145.3105,2609.0
2024-09-09 14:00:00,1147.28,1147.28,1145.83,1146.08,2000.0,1144.1935,1144.1935,1142.7474,1142.9967,2000.0
2024-09-09 14:10:00,1146.2,1146.34,1145.27,1145.7,2249.0,1143.1164,1143.256,1142.1889,1142.6178,2249.0
2024-09-09 14:20:00,1144.79,1145.74,1144.24,1145.29,2048.0,1141.7102,1142.6577,1141.1617,1142.2089,2048.0
2024-09-09 14:30:00,1144.43,1144.47,1143.47,1143.47,1625.0,1141.3512,1141.3911,1140.3938,1140.3938,1625.0
2024-09-09 14:40:00,1143.04,1145.4,1143.04,1145.0,1764.0,1139.9649,1142.3186,1139.9649,1141.9196,1764.0
2024-09-09 14:50:00,1144.78,1144.78,1143.35,1143.48,2501.0,1141.7002,1141.7002,1140.2741,1140.4037,2501.0
2024-09-09 15:00:00,1142.93,1145.98,1142.93,1145.98,2364.0,1139.8552,1142.897,1139.8552,1142.897,2364.0
2024-09-09 15:10:00,1145.29,1147.13,1145.29,1145.51,3295.0,1142.2089,1144.0439,1142.2089,1142.4283,3295.0
2024-09-09 15:20:00,1145.47,1145.47,1142.71,1144.32,2520.0,1142.3884,1142.3884,1139.6358,1141.2415,2520.0
2024-09-09 15:30:00,1143.99,1145.31,1143.26,1144.45,4113.0,1140.9124,1142.2288,1140.1843,1141.3711,4113.0
2024-09-09 15:40:00,1144.25,1146.02,1141.84,1141.85,4839.0,1141.1717,1142.9369,1138.7681,1138.7781,4839.0
2024-09-09 15:50:00,1141.59,1144.9,1140.35,1144.9,26726.0,1138.5188,1141.8199,1137.2822,1141.8199,26726.0
2024-09-10 09:30:00,1144.22,1144.22,1134.94,1141.03,4012.0,1141.1417,1141.1417,1131.8867,1137.9603,4012.0
2024-09-10 09:40:00,1140.42,1141.13,1137.17,1138.02,3411.0,1137.352,1138.0601,1134.1107,1134.9584,3411.0
2024-09-10 09:50:00,1136.84,1139.39,1133.74,1134.09,4966.0,1133.7816,1136.3247,1130.6899,1131.039,4966.0
2024-09-10 10:00:00,1133.72,1133.72,1127.61,1127.61,4525.0,1130.67,1130.67,1124.5764,1124.5764,4525.0
2024-09-10 10:10:00,1129.69,1132.69,1127.55,1132.54,4134.0,1126.6508,1129.6428,1124.5166,1129.4932,4134.0
2024-09-10 10:20:00,1132.72,1134.23,1131.16,1133.87,1946.0,1129.6727,1131.1786,1128.1169,1130.8196,1946.0
2024-09-10 10:30:00,1133.48,1134.55,1130.7,1133.65,3109.0,1130.4306,1131.4978,1127.6581,1130.6002,3109.0
2024-09-10 10:40:00,1131.72,1131.95,1130.58,1130.59,615.0,1128.6754,1128.9048,1127.5384,1127.5484,615.0
2024-09-10 10:50:00,1130.51,1134.71,1129.25,1133.56,6360.0,1127.4686,1131.6573,1126.212,1130.5104,6360.0
2024-09-10 11:00:00,1133.6,1135.38,1133.2,1135.38,1500.0,1130.5503,1132.3255,1130.1514,1132.3255,1500.0
2024-09-10 11:10:00,1135.22,1135.59,1134.15,1135.27,2136.0,1132.166,1132.535,1131.0988,1132.2158,2136.0
2024-09-10 11:20:00,1135.8,1135.8,1132.41,1132.41,1700.0,1132.7444,1132.7444,1129.3635,1129.3635,1700.0
2024-09-10 11:30:00,1133.68,1133.68,1131.63,1131.88,1000.0,1130.6301,1130.6301,1128.5856,1128.8349,1000.0
2024-09-10 11:40:00,1133.9,1133.9,1131.57,1131.57,939.0,1130.8495,1130.8495,1128.5258,1128.5258,939.0
2024-09-10 11:50:00,1130.05,1130.05,1126.47,1126.47,2173.0,1127.0099,1127.0099,1123.4395,1123.4395,2173.0
2024-09-10 12:00:00,1125.17,1125.84,1122.53,1123.77,2063.0,1122.143,1122.8112,1119.5101,1120.7468,2063.0
2024-09-10 12:10:00,1124.09,1126.33,1124.09,1126.21,1101.0,1121.0659,1123.2999,1121.0659,1123.1802,1101.0
2024-09-10 12:20:00,1126.2,1126.2,1123.86,1124.58,700.0,1123.1702,1123.1702,1120.8365,1121.5546,700.0
2024-09-10 12:30:00,1126.56,1126.56,1126.12,1126.12,219.0,1123.5293,1123.5293,1123.0904,1123.0904,219.0
2024-09-10 12:40:00,1127.51,1127.51,1127.04,1127.04,200.0,1124.4767,1124.4767,1124.008,1124.008,200.0
2024-09-10 12:50:00,1127.57,1128.61,1127.32,1128.61,840.0,1124.5365,1125.5737,1124.2872,1125.5737,840.0
2024-09-10 13:00:00,1127.38,1129.52,1127.38,1129.52,1409.0,1124.347,1126.4813,1124.347,1126.4813,1409.0
2024-09-10 13:10:00,1129.9,1129.9,1128.95,1128.95,200.0,1126.8603,1126.8603,1125.9128,1125.9128,200.0
2024-09-10 13:20:00,1129.58,1129.66,1128.81,1129.32,665.0,1126.5411,1126.6209,1125.7732,1126.2818,665.0
2024-09-10 13:30:00,1128.68,1129.74,1126.94,1128.65,2390.0,1125.6435,1126.7007,1123.9082,1125.6136,2390.0
2024-09-10 13:40:00,1130.11,1131.87,1130.03,1131.87,2115.0,1127.0697,1128.825,1126.9899,1128.825,2115.0
2024-09-10 13:50:00,1131.54,1133.55,1131.54,1132.63,2422.0,1128.4959,1130.5004,1128.4959,1129.5829,2422.0
2024-09-10 14:00:00,1138.12,1139.16,1136.01,1138.81,1027.0,1135.0582,1136.0954,1132.9538,1135.7463,1027.0
2024-09-10 14:10:00,1138.81,1139.19,1138.2,1139.18,910.0,1135.7463,1136.1253,1135.1379,1136.1153,910.0
2024-09-10 14:20:00,1139.2,1140.03,1138.27,1140.03,2039.0,1136.1352,1136.963,1135.2077,1136.963,2039.0
2024-09-10 14:30:00,1140.13,1140.13,1137.84,1137.84,3132.0,1137.0627,1137.0627,1134.7789,1134.7789,3132.0
2024-09-10 14:40:00,1137.84,1137.84,1136.85,1136.86,480.0,1134.7789,1134.7789,1133.7916,1133.8015,480.0
2024-09-10 14:50:00,1136.33,1137.52,1136.33,1137.36,711.0,1133.273,1134.4598,1133.273,1134.3002,711.0
2024-09-10 15:00:00,1137.33,1137.85,1137.13,1137.83,870.0,1134.2703,1134.7889,1134.0708,1134.7689,870.0
2024-09-10 15:10:00,1137.53,1139.29,1137.53,1139.29,1304.0,1134.4697,1136.225,1134.4697,1136.225,1304.0
2024-09-10 15:20:00,1140.43,1140.43,1139.87,1140.32,500.0,1137.3619,1137.3619,1136.8034,1137.2522,500.0
2024-09-10 15:30:00,1138.93,1139.08,1136.92,1137.01,1836.0,1135.866,1136.0156,1133.8614,1133.9511,1836.0
2024-09-10 15:40:00,1136.62,1136.67,1135.38,1135.63,3159.0,1133.5622,1133.6121,1132.3255,1132.5749,3159.0
2024-09-10 15:50:00,1135.83,1137.41,1134.8,1137.35,14515.0,1132.7743,1134.3501,1131.7471,1134.2902,14515.0
2024-09-11 09:30:00,1137.03,1137.03,1121.01,1124.74,5689.0,1133.9711,1133.9711,1117.9942,1121.7141,5689.0
2024-09-11 09:40:00,1125.01,1131.36,1125.01,1131.36,1824.0,1121.9834,1128.3163,1121.9834,1128.3163,1824.0
2024-09-11 09:50:00,1131.36,1131.36,1126.85,1128.19,2115.0,1128.3163,1128.3163,1123.8185,1125.1549,2115.0
2024-09-11 10:00:00,1127.79,1127.79,1124.38,1124.38,1418.0,1124.7559,1124.7559,1121.3551,1121.3551,1418.0
2024-09-11 10:10:00,1122.76,1123.49,1117.73,1117.73,1600.0,1119.7395,1120.4675,1114.723,1114.723,1600.0
2024-09-11 10:20:00,1116.75,1117.79,1113.24,1115.39,4848.0,1113.7456,1114.7828,1110.2451,1112.3893,4848.0
2024-09-11 10:30:00,1113.99,1117.34,1113.99,1115.83,4277.0,1110.9931,1114.3341,1110.9931,1112.8281,4277.0
2024-09-11 10:40:00,1117.24,1120.16,1116.81,1119.19,6573.0,1114.2343,1117.1465,1113.8055,1116.1791,6573.0
2024-09-11 10:50:00,1118.62,1119.26,1117.97,1118.48,7802.0,1115.6106,1116.2489,1114.9624,1115.471,7802.0
2024-09-11 11:00:00,1117.96,1122.73,1117.93,1122.38,2050.0,1114.9524,1119.7096,1114.9225,1119.3605,2050.0
2024-09-11 11:10:00,1122.42,1125.84,1122.24,1125.47,1200.0,1119.4004,1122.8112,1119.2209,1122.4422,1200.0
2024-09-11 11:20:00,1126.32,1127.0,1125.83,1126.31,650.0,1123.2899,1123.9681,1122.8012,1123.2799,650.0
2024-09-11 11:30:00,1127.02,1128.1,1127.0,1128.1,642.0,1123.988,1125.0651,1123.9681,1125.0651,642.0
2024-09-11 11:40:00,1129.85,1134.85,1129.85,1134.85,500.0,1126.8104,1131.797,1126.8104,1131.797,500.0
2024-09-11 11:50:00,1133.48,1134.14,1132.69,1132.89,1116.0,1130.4306,1131.0889,1129.6428,1129.8422,1116.0
2024-09-11 12:00:00,1133.2,1137.88,1132.52,1136.44,3406.0,1130.1514,1134.8188,1129.4732,1133.3827,3406.0
2024-09-11 12:10:00,1136.8,1136.8,1133.73,1135.01,3642.0,1133.7417,1133.7417,1130.68,1131.9565,3642.0
2024-09-11 12:20:00,1135.5,1138.37,1135.01,1138.37,2100.0,1132.4452,1135.3075,1131.9565,1135.3075,2100.0
2024-09-11 12:30:00,1138.99,1141.0,1138.15,1141.0,2050.0,1135.9258,1137.9304,1135.0881,1137.9304,2050.0
2024-09-11 12:40:00,1141.0,1141.46,1140.1,1141.16,1808.0,1137.9304,1138.3892,1137.0328,1138.09,1808.0
2024-09-11 12:50:00,1141.87,1141.87,1139.44,1139.49,2096.0,1138.7981,1138.7981,1136.3746,1136.4245,2096.0
2024-09-11 13:00:00,1139.34,1141.05,1139.34,1140.38,1462.0,1136.2749,1137.9803,1136.2749,1137.3121,1462.0
2024-09-11 13:10:00,1141.16,1141.18,1140.06,1140.06,800.0,1138.09,1138.1099,1136.9929,1136.9929,800.0
2024-09-11 13:20:00,1140.44,1140.46,1139.63,1139.82,4741.0,1137.3719,1137.3919,1136.5641,1136.7536,4741.0
2024-09-11 13:30:00,1139.65,1139.66,1139.0,1139.13,400.0,1136.584,1136.594,1135.9358,1136.0654,400.0
2024-09-11 13:40:00,1139.13,1139.52,1138.23,1138.23,828.0,1136.0654,1136.4544,1135.1679,1135.1679,828.0
2024-09-11 13:50:00,1138.87,1138.87,1136.48,1136.48,1000.0,1135.8061,1135.8061,1133.4226,1133.4226,1000.0
2024-09-11 14:00:00,1137.77,1138.3,1137.77,1138.3,714.0,1134.7091,1135.2377,1134.7091,1135.2377,714.0
2024-09-11 14:10:00,1136.93,1136.94,1135.86,1136.55,2426.0,1133.8714,1133.8813,1132.8042,1133.4924,2426.0
2024-09-11 14:20:00,1135.7,1136.38,1135.31,1136.38,2743.0,1132.6447,1133.3228,1132.2557,1133.3228,2743.0
2024-09-11 14:30:00,1137.6,1139.45,1137.6,1139.02,2495.0,1134.5396,1136.3846,1134.5396,1135.9557,2495.0
2024-09-11 14:40:00,1140.0,1143.19,1140.0,1141.57,1376.0,1136.9331,1140.1145,1136.9331,1138.4989,1376.0
2024-09-11 14:50:00,1142.16,1142.44,1141.48,1141.49,1500.0,1139.0873,1139.3665,1138.4091,1138.4191,1500.0
2024-09-11 15:00:00,1141.41,1141.41,1140.43,1140.74,1590.0,1138.3393,1138.3393,1137.3619,1137.6711,1590.0
2024-09-11 15:10:00,1140.61,1141.14,1140.31,1140.38,1791.0,1137.5415,1138.07,1137.2423,1137.3121,1791.0
2024-09-11 15:20:00,1140.2,1140.2,1137.29,1137.3,2630.0,1137.1326,1137.1326,1134.2304,1134.2404,2630.0
2024-09-11 15:30:00,1137.58,1138.87,1136.65,1138.34,4607.0,1134.5196,1135.8061,1133.5921,1135.2776,4607.0
2024-09-11 15:40:00,1137.97,1139.06,1136.52,1137.88,9645.0,1134.9086,1135.9956,1133.4625,1134.8188,9645.0
2024-09-11 15:50:00,1137.24,1142.93,1136.07,1141.25,26325.0,1134.1805,1139.8552,1133.0137,1138.1797,26325.0
2024-09-12 09:30:00,1138.1,1145.88,1127.2,1138.56,3813.0,1135.0382,1142.7973,1124.1675,1135.497,3813.0
2024-09-12 09:40:00,1138.56,1141.37,1136.44,1137.28,7413.0,1135.497,1138.2994,1133.3827,1134.2204,7413.0
2024-09-12 09:50:00,1138.81,1140.09,1137.12,1138.27,5087.0,1135.7463,1137.0229,1134.0608,1135.2077,5087.0
2024-09-12 10:00:00,1137.22,1139.59,1135.84,1139.23,2108.0,1134.1606,1136.5242,1132.7843,1136.1652,2108.0
2024-09-12 10:10:00,1139.24,1140.91,1137.43,1140.9,978.0,1136.1751,1137.8406,1134.37,1137.8307,978.0
2024-09-12 10:20:00,1141.15,1143.04,1140.28,1142.2,1800.0,1138.08,1139.9649,1137.2123,1139.1272,1800.0
2024-09-12 10:30:00,1143.94,1143.94,1140.46,1141.13,1129.0,1140.8625,1140.8625,1137.3919,1138.0601,1129.0
2024-09-12 10:40:00,1140.38,1144.24,1139.97,1143.7,1601.0,1137.3121,1141.1617,1136.9032,1140.6231,1601.0
2024-09-12 10:50:00,1144.35,1144.35,1143.07,1143.62,2600.0,1141.2714,1141.2714,1139.9948,1140.5434,2600.0
2024-09-12 11:00:00,1143.62,1148.6,1143.33,1148.6,1857.0,1140.5434,1145.51,1140.2541,1145.51,1857.0
2024-09-12 11:10:00,1147.68,1149.12,1147.68,1148.38,3461.0,1144.5924,1146.0286,1144.5924,1145.2906,3461.0
2024-09-12 11:20:00,1148.12,1149.76,1147.62,1149.76,2533.0,1145.0313,1146.6668,1144.5326,1146.6668,2533.0
2024-09-12 11:30:00,1149.22,1149.98,1147.0,1149.92,5102.0,1146.1283,1146.8862,1143.9143,1146.8264,5102.0
2024-09-12 11:40:00,1149.92,1151.69,1149.24,1150.98,5256.0,1146.8264,1148.5916,1146.1482,1147.8836,5256.0
2024-09-12 11:50:00,1151.34,1151.86,1149.43,1149.89,7247.0,1148.2426,1148.7612,1146.3377,1146.7965,7247.0
2024-09-12 12:00:00,1149.95,1151.95,1149.95,1150.85,2567.0,1146.8563,1148.8509,1146.8563,1147.7539,2567.0
2024-09-12 12:10:00,1151.46,1152.52,1151.32,1152.25,3574.0,1148.3623,1149.4194,1148.2226,1149.1501,3574.0
2024-09-12 12:20:00,1152.78,1154.01,1152.0,1152.7,7150.0,1149.6787,1150.9054,1148.9008,1149.5989,7150.0
2024-09-12 12:30:00,1152.91,1159.5,1152.85,1157.81,9401.0,1149.8084,1156.3806,1149.7485,1154.6952,9401.0
2024-09-12 12:40:00,1157.09,1160.01,1157.08,1160.01,11731.0,1153.9771,1156.8893,1153.9671,1156.8893,11731.0
2024-09-12 12:50:00,1160.68,1160.68,1159.38,1159.96,4024.0,1157.5575,1157.5575,1156.261,1156.8394,4024.0
2024-09-12 13:00:00,1160.0,1160.75,1158.35,1158.35,4006.0,1156.8793,1157.6273,1155.2337,1155.2337,4006.0
2024-09-12 13:10:00,1157.69,1157.69,1156.18,1156.97,1134.0,1154.5755,1154.5755,1153.0696,1153.8574,1134.0
2024-09-12 13:20:00,1157.42,1158.62,1156.45,1156.46,2811.0,1154.3062,1155.503,1153.3388,1153.3488,2811.0
2024-09-12 13:30:00,1157.45,1159.96,1157.43,1159.96,1100.0,1154.3362,1156.8394,1154.3162,1156.8394,1100.0
2024-09-12 13:40:00,1159.17,1160.66,1159.04,1159.58,1844.0,1156.0515,1157.5375,1155.9219,1156.4604,1844.0
2024-09-12 13:50:00,1160.36,1161.01,1160.36,1160.54,1422.0,1157.2383,1157.8866,1157.2383,1157.4178,1422.0
2024-09-12 14:00:00,1160.89,1161.59,1160.39,1161.27,2698.0,1157.7669,1158.465,1157.2682,1158.1459,2698.0
2024-09-12 14:10:00,1162.3,1163.33,1162.29,1162.89,400.0,1159.1731,1160.2003,1159.1631,1159.7615,400.0
2024-09-12 14:20:00,1162.46,1163.52,1162.04,1163.27,1512.0,1159.3327,1160.3898,1158.9138,1160.1405,1512.0
2024-09-12 14:30:00,1163.39,1164.17,1162.7,1162.84,1330.0,1160.2602,1161.0381,1159.572,1159.7116,1330.0
2024-09-12 14:40:00,1163.65,1164.78,1163.17,1164.09,2483.0,1160.5195,1161.6464,1160.0408,1160.9583,2483.0
2024-09-12 14:50:00,1164.24,1164.65,1161.96,1164.65,5055.0,1161.1079,1161.5168,1158.834,1161.5168,5055.0
2024-09-12 15:00:00,1164.49,1164.49,1164.01,1164.01,253.0,1161.3572,1161.3572,1160.8785,1160.8785,253.0
2024-09-12 15:10:00,1164.84,1165.85,1164.27,1165.85,1876.0,1161.7063,1162.7136,1161.1378,1162.7136,1876.0
2024-09-12 15:20:00,1166.08,1166.08,1164.49,1164.69,1440.0,1162.9429,1162.9429,1161.3572,1161.5567,1440.0
2024-09-12 15:30:00,1164.69,1167.5,1163.48,1166.0,4129.0,1161.5567,1164.3591,1160.3499,1162.8631,4129.0
2024-09-12 15:40:00,1166.26,1167.63,1166.25,1166.66,3500.0,1163.1224,1164.4888,1163.1125,1163.5214,3500.0
2024-09-12 15:50:00,1166.44,1166.94,1163.75,1164.53,17042.0,1163.302,1163.8006,1160.6192,1161.3971,17042.0
2024-09-13 09:30:00,1160.74,1167.47,1160.37,1163.41,5464.0,1157.6173,1164.3292,1157.2483,1160.2801,5464.0
2024-09-13 09:40:00,1163.3,1170.58,1163.3,1170.58,541.0,1160.1704,1167.4308,1160.1704,1167.4308,541.0
2024-09-13 09:50:00,1170.15,1170.15,1162.46,1162.46,1156.0,1167.002,1167.002,1159.3327,1159.3327,1156.0
2024-09-13 10:00:00,1163.46,1164.48,1160.35,1160.35,2101.0,1160.33,1161.3472,1157.2283,1157.2283,2101.0
2024-09-13 10:10:00,1159.95,1162.5,1159.95,1161.85,2293.0,1156.8294,1159.3726,1156.8294,1158.7243,2293.0
2024-09-13 10:20:00,1161.06,1162.81,1158.85,1158.85,2124.0,1157.9364,1159.6817,1155.7324,1155.7324,2124.0
2024-09-13 10:30:00,1158.82,1161.55,1158.82,1160.42,10499.0,1155.7025,1158.4251,1155.7025,1157.2982,10499.0
2024-09-13 10:40:00,1160.34,1160.34,1157.85,1158.42,1404.0,1157.2184,1157.2184,1154.7351,1155.3035,1404.0
2024-09-13 10:50:00,1158.5,1159.07,1156.96,1158.68,2587.0,1155.3833,1155.9518,1153.8475,1155.5628,2587.0
2024-09-13 11:00:00,1157.56,1159.25,1157.56,1157.79,1130.0,1154.4459,1156.1313,1154.4459,1154.6752,1130.0
2024-09-13 11:10:00,1158.0,1158.09,1157.44,1158.06,2363.0,1154.8847,1154.9744,1154.3262,1154.9445,2363.0
2024-09-13 11:20:00,1158.2,1159.78,1157.83,1158.73,3400.0,1155.0841,1156.6599,1154.7151,1155.6127,3400.0
2024-09-13 11:30:00,1158.9,1160.41,1158.9,1159.13,300.0,1155.7822,1157.2882,1155.7822,1156.0116,300.0
2024-09-13 11:40:00,1159.88,1161.33,1159.88,1161.33,900.0,1156.7596,1158.2057,1156.7596,1158.2057,900.0
2024-09-13 11:50:00,1161.75,1162.9,1161.72,1162.64,2624.0,1158.6246,1159.7715,1158.5947,1159.5122,2624.0
2024-09-13 12:00:00,1162.45,1162.45,1160.24,1160.24,500.0,1159.3227,1159.3227,1157.1186,1157.1186,500.0
2024-09-13 12:10:00,1158.66,1160.24,1158.66,1159.56,6047.0,1155.5429,1157.1186,1155.5429,1156.4405,6047.0
2024-09-13 12:20:00,1158.83,1158.83,1155.98,1155.98,1422.0,1155.7124,1155.7124,1152.8701,1152.8701,1422.0
2024-09-13 12:30:00,1155.98,1155.98,1153.2,1153.96,2673.0,1152.8701,1152.8701,1150.0976,1150.8555,2673.0
2024-09-13 12:40:00,1152.81,1153.36,1152.81,1153.36,200.0,1149.7086,1150.2572,1149.7086,1150.2572,200.0
2024-09-13 12:50:00,1153.01,1153.92,1152.36,1152.48,4618.0,1149.9081,1150.8156,1149.2598,1149.3795,4618.0
2024-09-13 13:00:00,1152.11,1154.48,1151.97,1152.86,4208.0,1149.0105,1151.3741,1148.8709,1149.7585,4208.0
2024-09-13 13:10:00,1152.01,1154.25,1151.82,1153.37,2910.0,1148.9108,1151.1448,1148.7213,1150.2671,2910.0
2024-09-13 13:20:00,1153.82,1155.49,1153.0,1155.49,1317.0,1150.7159,1152.3814,1149.8981,1152.3814,1317.0
2024-09-13 13:30:00,1155.4,1155.4,1154.8,1154.8,200.0,1152.2917,1152.2917,1151.6933,1151.6933,200.0
2024-09-13 13:40:00,1154.72,1154.97,1154.22,1154.55,1375.0,1151.6135,1151.8628,1151.1148,1151.444,1375.0
2024-09-13 13:50:00,1154.0,1154.0,1152.72,1152.72,400.0,1150.8954,1150.8954,1149.6189,1149.6189,400.0
2024-09-13 14:00:00,1152.06,1155.08,1151.05,1155.08,3729.0,1148.9607,1151.9725,1147.9534,1151.9725,3729.0
2024-09-13 14:10:00,1154.01,1154.18,1151.92,1151.92,1900.0,1150.9054,1151.0749,1148.821,1148.821,1900.0
2024-09-13 14:20:00,1151.28,1151.3,1150.37,1150.78,1100.0,1148.1827,1148.2027,1147.2752,1147.6841,1100.0
2024-09-13 14:30:00,1150.37,1151.94,1150.37,1151.38,2126.0,1147.2752,1148.841,1147.2752,1148.2825,2126.0
2024-09-13 14:40:00,1151.94,1152.13,1151.94,1152.13,478.0,1148.841,1149.0305,1148.841,1149.0305,478.0
2024-09-13 14:50:00,1152.11,1152.57,1151.75,1152.29,1631.0,1149.0105,1149.4693,1148.6515,1149.19,1631.0
2024-09-13 15:00:00,1151.55,1151.63,1150.45,1150.83,1100.0,1148.452,1148.5318,1147.355,1147.734,1100.0
2024-09-13 15:10:00,1150.47,1151.31,1150.05,1151.24,1810.0,1147.3749,1148.2127,1146.9561,1148.1429,1810.0
2024-09-13 15:20:00,1151.26,1151.58,1150.93,1151.58,800.0,1148.1628,1148.4819,1147.8337,1148.4819,800.0
2024-09-13 15:30:00,1151.59,1152.37,1151.16,1151.33,2790.0,1148.4919,1149.2698,1148.0631,1148.2326,2790.0
2024-09-13 15:40:00,1151.05,1151.72,1150.53,1150.84,1364.0,1147.9534,1148.6216,1147.4348,1147.7439,1364.0
2024-09-13 15:50:00,1150.79,1154.8,1150.02,1153.5,11454.0,1147.6941,1151.6933,1146.9261,1150.3968,11454.0
2024-09-16 09:30:00,1162.05,1162.05,1153.4,1155.52,6513.0,1158.9238,1158.9238,1150.297,1152.4113,6513.0
2024-09-16 09:40:00,1155.55,1160.56,1154.51,1158.65,2022.0,1152.4413,1157.4378,1151.4041,1155.5329,2022.0
2024-09-16 09:50:00,1159.75,1159.75,1157.91,1157.91,1086.0,1156.63,1156.63,1154.7949,1154.7949,1086.0
2024-09-16 10:00:00,1156.86,1158.15,1155.41,1158.15,922.0,1153.7477,1155.0343,1152.3016,1155.0343,922.0
2024-09-16 10:10:00,1158.15,1158.15,1158.15,1158.15,0.0,1155.0343,1155.0343,1155.0343,1155.0343,0.0
2024-09-16 10:20:00,1158.19,1159.45,1156.17,1156.17,794.0,1155.0742,1156.3308,1153.0596,1153.0596,794.0
2024-09-16 10:30:00,1154.17,1155.88,1153.8,1155.88,2301.0,1151.065,1152.7704,1150.696,1152.7704,2301.0
2024-09-16 10:40:00,1158.09,1159.58,1157.79,1158.66,1011.0,1154.9744,1156.4604,1154.6752,1155.5429,1011.0
2024-09-16 10:50:00,1158.48,1158.48,1154.96,1156.38,1098.0,1155.3634,1155.3634,1151.8528,1153.269,1098.0
2024-09-16 11:00:00,1156.38,1158.7,1156.37,1157.53,1250.0,1153.269,1155.5828,1153.2591,1154.4159,1250.0
2024-09-16 11:10:00,1157.31,1157.55,1157.02,1157.02,900.0,1154.1965,1154.4359,1153.9073,1153.9073,900.0
2024-09-16 11:20:00,1157.66,1158.0,1157.16,1157.23,1322.0,1154.5456,1154.8847,1154.0469,1154.1167,1322.0
2024-09-16 11:30:00,1156.24,1157.58,1156.24,1157.23,1442.0,1153.1294,1154.4658,1153.1294,1154.1167,1442.0
2024-09-16 11:40:00,1157.23,1158.04,1157.23,1157.23,800.0,1154.1167,1154.9246,1154.1167,1154.1167,800.0
2024-09-16 11:50:00,1157.23,1157.55,1156.11,1156.41,700.0,1154.1167,1154.4359,1152.9998,1153.2989,700.0
2024-09-16 12:00:00,1157.4,1157.53,1154.9,1155.06,1595.0,1154.2863,1154.4159,1151.793,1151.9526,1595.0
2024-09-16 12:10:00,1154.87,1155.21,1152.01,1152.01,2593.0,1151.7631,1152.1022,1148.9108,1148.9108,2593.0
2024-09-16 12:20:00,1152.65,1152.74,1152.18,1152.18,300.0,1149.5491,1149.6388,1149.0803,1149.0803,300.0
2024-09-16 12:30:00,1153.4,1155.28,1153.38,1155.28,2312.0,1150.297,1152.172,1150.2771,1152.172,2312.0
2024-09-16 12:40:00,1155.33,1155.33,1154.73,1154.74,205.0,1152.2219,1152.2219,1151.6235,1151.6334,205.0
2024-09-16 12:50:00,1155.27,1156.0,1154.91,1155.59,2300.0,1152.162,1152.8901,1151.803,1152.4812,2300.0
2024-09-16 13:00:00,1155.14,1157.06,1154.84,1157.05,1240.0,1152.0324,1153.9472,1151.7332,1153.9372,1240.0
2024-09-16 13:10:00,1155.64,1156.77,1154.29,1155.64,677.0,1152.531,1153.658,1151.1847,1152.531,677.0
2024-09-16 13:20:00,1154.22,1155.57,1154.22,1155.57,201.0,1151.1148,1152.4612,1151.1148,1152.4612,201.0
2024-09-16 13:30:00,1154.99,1157.31,1154.99,1157.31,1700.0,1151.8828,1154.1965,1151.8828,1154.1965,1700.0
2024-09-16 13:40:00,1156.19,1156.64,1156.19,1156.63,300.0,1153.0795,1153.5283,1153.0795,1153.5184,300.0
2024-09-16 13:50:00,1157.4,1158.13,1156.78,1156.78,500.0,1154.2863,1155.0143,1153.668,1153.668,500.0
2024-09-16 14:00:00,1157.66,1158.36,1157.1,1158.36,1501.0,1154.5456,1155.2437,1153.9871,1155.2437,1501.0
2024-09-16 14:10:00,1158.51,1160.3,1158.35,1158.65,2382.0,1155.3933,1157.1785,1155.2337,1155.5329,2382.0
2024-09-16 14:20:00,1158.65,1159.35,1158.65,1159.35,400.0,1155.5329,1156.231,1155.5329,1156.231,400.0
2024-09-16 14:30:00,1158.75,1159.03,1157.63,1157.63,1993.0,1155.6327,1155.9119,1154.5157,1154.5157,1993.0
2024-09-16 14:40:00,1157.75,1158.04,1157.21,1157.98,1200.0,1154.6353,1154.9246,1154.0968,1154.8647,1200.0
2024-09-16 14:50:00,1157.74,1158.88,1157.42,1157.42,5942.0,1154.6254,1155.7623,1154.3062,1154.3062,5942.0
2024-09-16 15:00:00,1157.61,1157.61,1156.07,1156.13,2808.0,1154.4957,1154.4957,1152.9599,1153.0197,2808.0
2024-09-16 15:10:00,1155.38,1156.01,1154.98,1156.01,600.0,1152.2717,1152.9,1151.8728,1152.9,600.0
2024-09-16 15:20:00,1155.54,1155.59,1153.18,1154.15,6584.0,1152.4313,1152.4812,1150.0776,1151.045,6584.0
2024-09-16 15:30:00,1154.0,1155.71,1153.64,1154.48,2503.0,1150.8954,1152.6008,1150.5364,1151.3741,2503.0
2024-09-16 15:40:00,1154.45,1156.41,1152.99,1155.28,4222.0,1151.3442,1153.2989,1149.8881,1152.172,4222.0
2024-09-16 15:50:00,1155.96,1156.33,1152.62,1153.27,13244.0,1152.8502,1153.2192,1149.5191,1150.1674,13244.0
2024-09-17 09:30:00,1151.1,1151.1,1146.22,1146.41,5115.0,1148.0032,1148.0032,1143.1364,1143.3259,5115.0
2024-09-17 09:40:00,1146.08,1146.51,1144.61,1145.46,3095.0,1142.9967,1143.4256,1141.5307,1142.3784,3095.0
2024-09-17 09:50:00,1144.64,1144.64,1140.02,1142.23,2474.0,1141.5606,1141.5606,1136.953,1139.1571,2474.0
2024-09-17 10:00:00,1139.71,1144.47,1138.86,1144.47,1769.0,1136.6439,1141.3911,1135.7962,1141.3911,1769.0
2024-09-17 10:10:00,1142.93,1143.05,1141.79,1142.09,1025.0,1139.8552,1139.9749,1138.7183,1139.0175,1025.0
2024-09-17 10:20:00,1141.79,1143.18,1141.16,1141.16,2664.0,1138.7183,1140.1045,1138.09,1138.09,2664.0
2024-09-17 10:30:00,1141.33,1141.34,1136.93,1136.93,2234.0,1138.2595,1138.2695,1133.8714,1133.8714,2234.0
2024-09-17 10:40:00,1138.25,1140.64,1136.56,1140.64,5427.0,1135.1878,1137.5714,1133.5023,1137.5714,5427.0
2024-09-17 10:50:00,1139.93,1139.95,1137.35,1137.35,1200.0,1136.8633,1136.8832,1134.2902,1134.2902,1200.0
2024-09-17 11:00:00,1139.07,1140.75,1139.07,1140.42,600.0,1136.0056,1137.6811,1136.0056,1137.352,600.0
2024-09-17 11:10:00,1139.57,1141.67,1139.23,1141.67,975.0,1136.5043,1138.5986,1136.1652,1138.5986,975.0
2024-09-17 11:20:00,1141.59,1142.68,1141.08,1141.18,2415.0,1138.5188,1139.6059,1138.0102,1138.1099,2415.0
2024-09-17 11:30:00,1141.81,1145.72,1141.81,1145.72,1493.0,1138.7382,1142.6377,1138.7382,1142.6377,1493.0
2024-09-17 11:40:00,1145.75,1145.75,1144.01,1144.38,1104.0,1142.6676,1142.6676,1140.9323,1141.3013,1104.0
2024-09-17 11:50:00,1144.3,1144.3,1141.33,1141.34,3283.0,1141.2215,1141.2215,1138.2595,1138.2695,3283.0
2024-09-17 12:00:00,1140.72,1141.02,1140.26,1141.02,1100.0,1137.6512,1137.9504,1137.1924,1137.9504,1100.0
2024-09-17 12:10:00,1141.02,1141.82,1139.69,1140.01,2136.0,1137.9504,1138.7482,1136.6239,1136.9431,2136.0
2024-09-17 12:20:00,1140.01,1141.2,1139.48,1139.95,1412.0,1136.9431,1138.1299,1136.4145,1136.8832,1412.0
2024-09-17 12:30:00,1139.45,1139.71,1138.31,1138.82,1005.0,1136.3846,1136.6439,1135.2476,1135.7563,1005.0
2024-09-17 12:40:00,1138.82,1138.82,1136.76,1136.76,1400.0,1135.7563,1135.7563,1133.7018,1133.7018,1400.0
2024-09-17 12:50:00,1135.35,1136.81,1134.61,1134.61,4355.0,1132.2956,1133.7517,1131.5576,1131.5576,4355.0
2024-09-17 13:00:00,1134.99,1135.03,1134.99,1135.03,300.0,1131.9366,1131.9765,1131.9366,1131.9765,300.0
2024-09-17 13:10:00,1135.57,1136.96,1135.56,1136.96,300.0,1132.515,1133.9013,1132.505,1133.9013,300.0
2024-09-17 13:20:00,1137.07,1138.21,1137.07,1137.65,1529.0,1134.011,1135.1479,1134.011,1134.5894,1529.0
2024-09-17 13:30:00,1138.04,1138.04,1136.74,1137.18,2381.0,1134.9784,1134.9784,1133.6819,1134.1207,2381.0
2024-09-17 13:40:00,1136.16,1137.46,1134.59,1137.46,1179.0,1133.1034,1134.3999,1131.5376,1134.3999,1179.0
2024-09-17 13:50:00,1139.52,1139.52,1138.37,1138.86,600.0,1136.4544,1136.4544,1135.3075,1135.7962,600.0
2024-09-17 14:00:00,1139.13,1141.06,1139.13,1141.06,400.0,1136.0654,1137.9902,1136.0654,1137.9902,400.0
2024-09-17 14:10:00,1140.31,1141.06,1140.23,1141.02,1598.0,1137.2423,1137.9902,1137.1625,1137.9504,1598.0
2024-09-17 14:20:00,1141.12,1141.21,1140.13,1140.48,710.0,1138.0501,1138.1398,1137.0627,1137.4118,710.0
2024-09-17 14:30:00,1140.04,1140.24,1139.25,1140.1,2200.0,1136.973,1137.1724,1136.1851,1137.0328,2200.0
2024-09-17 14:40:00,1140.1,1140.76,1139.29,1140.28,4505.0,1137.0328,1137.6911,1136.225,1137.2123,4505.0
2024-09-17 14:50:00,1139.71,1140.01,1138.83,1139.81,6605.0,1136.6439,1136.9431,1135.7662,1136.7436,6605.0
2024-09-17 15:00:00,1140.13,1140.48,1138.4,1138.4,2197.0,1137.0627,1137.4118,1135.3374,1135.3374,2197.0
2024-09-17 15:10:00,1139.1,1140.64,1139.1,1140.03,2563.0,1136.0355,1137.5714,1136.0355,1136.963,2563.0
2024-09-17 15:20:00,1140.24,1143.55,1139.73,1143.55,1400.0,1137.1724,1140.4735,1136.6638,1140.4735,1400.0
2024-09-17 15:30:00,1143.64,1144.96,1143.63,1144.91,2199.0,1140.5633,1141.8798,1140.5533,1141.8299,2199.0
2024-09-17 15:40:00,1145.32,1145.89,1144.45,1144.85,4237.0,1142.2388,1142.8072,1141.3711,1141.77,4237.0
2024-09-17 15:50:00,1144.85,1147.52,1144.24,1146.77,13443.0,1141.77,1144.4329,1141.1617,1143.6849,13443.0
2024-09-18 09:30:00,1151.32,1153.93,1147.38,1153.93,6437.0,1148.2226,1150.8256,1144.2932,1150.8256,6437.0
2024-09-18 09:40:00,1151.8,1154.47,1148.15,1150.19,2539.0,1148.7014,1151.3642,1145.0612,1147.0957,2539.0
2024-09-18 09:50:00,1149.04,1149.04,1143.9,1147.11,2462.0,1145.9488,1145.9488,1140.8226,1144.024,2462.0
2024-09-18 10:00:00,1147.11,1150.94,1145.72,1147.87,3111.0,1144.024,1147.8437,1142.6377,1144.7819,3111.0
2024-09-18 10:10:00,1150.56,1152.48,1150.25,1152.48,1000.0,1147.4647,1149.3795,1147.1555,1149.3795,1000.0
2024-09-18 10:20:00,1151.5,1153.5,1151.5,1153.5,600.0,1148.4022,1150.3968,1148.4022,1150.3968,600.0
2024-09-18 10:30:00,1152.1,1152.15,1149.91,1149.91,2399.0,1149.0005,1149.0504,1146.8164,1146.8164,2399.0
2024-09-18 10:40:00,1150.62,1151.45,1149.13,1149.98,1859.0,1147.5245,1148.3523,1146.0385,1146.8862,1859.0
2024-09-18 10:50:00,1149.79,1149.79,1148.58,1149.2,1625.0,1146.6968,1146.6968,1145.49,1146.1083,1625.0
2024-09-18 11:00:00,1149.65,1149.65,1148.01,1148.02,700.0,1146.5571,1146.5571,1144.9215,1144.9315,700.0
2024-09-18 11:10:00,1146.14,1146.14,1143.64,1145.3,600.0,1143.0566,1143.0566,1140.5633,1142.2188,600.0
2024-09-18 11:20:00,1144.44,1145.14,1141.98,1144.37,2928.0,1141.3612,1142.0593,1138.9078,1141.2913,2928.0
2024-09-18 11:30:00,1144.33,1145.78,1143.98,1145.78,1000.0,1141.2514,1142.6975,1140.9024,1142.6975,1000.0
2024-09-18 11:40:00,1145.09,1145.91,1144.3,1144.3,1061.0,1142.0094,1142.8272,1141.2215,1141.2215,1061.0
2024-09-18 11:50:00,1144.5,1144.53,1143.78,1144.53,552.0,1141.421,1141.4509,1140.7029,1141.4509,552.0
2024-09-18 12:00:00,1143.31,1143.31,1141.74,1141.74,500.0,1140.2342,1140.2342,1138.6684,1138.6684,500.0
2024-09-18 12:10:00,1142.05,1143.4,1142.04,1142.8,1795.0,1138.9776,1140.3239,1138.9676,1139.7256,1795.0
2024-09-18 12:20:00,1142.73,1143.13,1142.72,1143.13,500.0,1139.6558,1140.0547,1139.6458,1140.0547,500.0
2024-09-18 12:30:00,1142.7,1145.98,1142.7,1145.57,1937.0,1139.6258,1142.897,1139.6258,1142.4881,1937.0
2024-09-18 12:40:00,1145.29,1145.29,1145.09,1145.09,667.0,1142.2089,1142.2089,1142.0094,1142.0094,667.0
2024-09-18 12:50:00,1143.84,1144.38,1143.84,1144.38,331.0,1140.7628,1141.3013,1140.7628,1141.3013,331.0
2024-09-18 13:00:00,1144.66,1145.54,1144.66,1145.54,504.0,1141.5806,1142.4582,1141.5806,1142.4582,504.0
2024-09-18 13:10:00,1145.81,1145.81,1145.8,1145.81,200.0,1142.7275,1142.7275,1142.7175,1142.7275,200.0
2024-09-18 13:20:00,1144.87,1144.87,1144.37,1144.37,600.0,1141.79,1141.79,1141.2913,1141.2913,600.0
2024-09-18 13:30:00,1145.23,1145.43,1145.22,1145.42,200.0,1142.149,1142.3485,1142.1391,1142.3385,200.0
2024-09-18 13:40:00,1145.13,1145.13,1145.13,1145.13,100.0,1142.0493,1142.0493,1142.0493,1142.0493,100.0
2024-09-18 13:50:00,1144.93,1146.84,1144.93,1145.44,724.0,1141.8498,1143.7547,1141.8498,1142.3585,724.0
2024-09-18 14:00:00,1144.92,1156.4,1144.92,1150.44,2960.0,1141.8399,1153.289,1141.8399,1147.345,2960.0
2024-09-18 14:10:00,1150.0,1150.56,1145.27,1150.53,3239.0,1146.9062,1147.4647,1142.1889,1147.4348,3239.0
2024-09-18 14:20:00,1148.66,1149.42,1148.11,1148.86,1172.0,1145.5698,1146.3278,1145.0213,1145.7693,1172.0
2024-09-18 14:30:00,1148.9,1150.19,1146.04,1146.04,1100.0,1145.8092,1147.0957,1142.9568,1142.9568,1100.0
2024-09-18 14:40:00,1146.07,1148.56,1145.89,1146.49,1000.0,1142.9868,1145.4701,1142.8072,1143.4056,1000.0
2024-09-18 14:50:00,1150.0,1150.1,1147.64,1147.64,3877.0,1146.9062,1147.0059,1144.5525,1144.5525,3877.0
2024-09-18 15:00:00,1146.33,1146.55,1142.72,1142.72,2741.0,1143.2461,1143.4655,1139.6458,1139.6458,2741.0
2024-09-18 15:10:00,1144.51,1145.78,1143.67,1143.67,1018.0,1141.431,1142.6975,1140.5932,1140.5932,1018.0
2024-09-18 15:20:00,1143.46,1144.93,1140.89,1143.95,4034.0,1140.3838,1141.8498,1137.8207,1140.8725,4034.0
2024-09-18 15:30:00,1143.75,1145.04,1142.52,1142.85,1333.0,1140.673,1141.9595,1139.4463,1139.7754,1333.0
2024-09-18 15:40:00,1142.57,1143.05,1137.64,1138.98,4925.0,1139.4962,1139.9749,1134.5794,1135.9158,4925.0
2024-09-18 15:50:00,1140.11,1140.38,1137.88,1139.06,10675.0,1137.0428,1137.3121,1134.8188,1135.9956,10675.0
2024-09-19 09:30:00,1149.66,1154.1,1149.66,1153.03,5625.0,1146.5671,1150.9952,1146.5671,1149.928,5625.0
2024-09-19 09:40:00,1150.9,1151.95,1149.29,1151.01,5820.0,1147.8038,1148.8509,1146.1981,1147.9135,5820.0
2024-09-19 09:50:00,1149.86,1151.61,1148.13,1151.61,2945.0,1146.7666,1148.5119,1145.0412,1148.5119,2945.0
2024-09-19 10:00:00,1151.61,1154.79,1151.61,1152.76,3252.0,1148.5119,1151.6833,1148.5119,1149.6588,3252.0
2024-09-19 10:10:00,1152.58,1153.38,1151.44,1153.38,7284.0,1149.4793,1150.2771,1148.3423,1150.2771,7284.0
2024-09-19 10:20:00,1153.88,1159.92,1153.87,1159.81,4205.0,1150.7758,1156.7995,1150.7658,1156.6898,4205.0
2024-09-19 10:30:00,1160.0,1165.72,1160.0,1165.17,3680.0,1156.8793,1162.5839,1156.8793,1162.0354,3680.0
2024-09-19 10:40:00,1165.23,1165.85,1162.03,1162.1,4661.0,1162.0952,1162.7136,1158.9038,1158.9736,4661.0
2024-09-19 10:50:00,1162.1,1163.63,1162.0,1162.31,2491.0,1158.9736,1160.4995,1158.8739,1159.1831,2491.0
2024-09-19 11:00:00,1162.7,1163.81,1160.82,1161.19,3638.0,1159.572,1160.679,1157.6971,1158.0661,3638.0
2024-09-19 11:10:00,1160.8,1163.87,1160.75,1162.91,4831.0,1157.6771,1160.7389,1157.6273,1159.7815,4831.0
2024-09-19 11:20:00,1162.86,1162.86,1159.67,1159.67,3688.0,1159.7316,1159.7316,1156.5502,1156.5502,3688.0
2024-09-19 11:30:00,1159.7,1162.46,1158.86,1161.51,4397.0,1156.5801,1159.3327,1155.7424,1158.3852,4397.0
2024-09-19 11:40:00,1161.85,1161.85,1160.99,1161.85,720.0,1158.7243,1158.7243,1157.8666,1158.7243,720.0
2024-09-19 11:50:00,1160.99,1162.04,1158.9,1162.04,2400.0,1157.8666,1158.9138,1155.7822,1158.9138,2400.0
2024-09-19 12:00:00,1161.11,1161.77,1161.11,1161.34,1526.0,1157.9863,1158.6445,1157.9863,1158.2157,1526.0
2024-09-19 12:10:00,1160.46,1161.42,1160.46,1160.48,3338.0,1157.3381,1158.2955,1157.3381,1157.358,3338.0
2024-09-19 12:20:00,1160.97,1160.97,1158.97,1158.97,4694.0,1157.8467,1157.8467,1155.8521,1155.8521,4694.0
2024-09-19 12:30:00,1159.12,1159.7,1158.3,1158.4,1583.0,1156.0017,1156.5801,1155.1839,1155.2836,1583.0
2024-09-19 12:40:00,1159.28,1159.53,1157.67,1159.02,1626.0,1156.1612,1156.4106,1154.5556,1155.9019,1626.0
2024-09-19 12:50:00,1158.76,1159.75,1156.53,1157.29,1246.0,1155.6426,1156.63,1153.4186,1154.1766,1246.0
2024-09-19 13:00:00,1157.67,1157.67,1155.38,1155.38,2683.0,1154.5556,1154.5556,1152.2717,1152.2717,2683.0
2024-09-19 13:10:00,1155.35,1158.99,1155.35,1158.41,719.0,1152.2418,1155.872,1152.2418,1155.2936,719.0
2024-09-19 13:20:00,1158.54,1160.05,1158.54,1158.74,1852.0,1155.4232,1156.9292,1155.4232,1155.6227,1852.0
2024-09-19 13:30:00,1159.02,1160.37,1158.16,1159.95,2389.0,1155.9019,1157.2483,1155.0442,1156.8294,2389.0
2024-09-19 13:40:00,1159.0,1159.93,1159.0,1159.16,1296.0,1155.882,1156.8095,1155.882,1156.0415,1296.0
2024-09-19 13:50:00,1159.97,1160.33,1159.6,1160.2,500.0,1156.8494,1157.2084,1156.4804,1157.0788,500.0
2024-09-19 14:00:00,1159.84,1161.2,1159.84,1160.31,1447.0,1156.7197,1158.0761,1156.7197,1157.1885,1447.0
2024-09-19 14:10:00,1161.9,1161.9,1156.26,1156.56,2790.0,1158.7742,1158.7742,1153.1494,1153.4485,2790.0
2024-09-19 14:20:00,1158.05,1158.05,1155.86,1156.39,659.0,1154.9345,1154.9345,1152.7504,1153.279,659.0
2024-09-19 14:30:00,1157.32,1157.34,1156.15,1157.13,993.0,1154.2065,1154.2264,1153.0396,1154.017,993.0
2024-09-19 14:40:00,1156.38,1156.45,1155.19,1155.19,819.0,1153.269,1153.3388,1152.0822,1152.0822,819.0
2024-09-19 14:50:00,1155.19,1157.41,1155.19,1157.4,1747.0,1152.0822,1154.2963,1152.0822,1154.2863,1747.0
2024-09-19 15:00:00,1156.26,1157.22,1156.11,1156.68,1501.0,1153.1494,1154.1068,1152.9998,1153.5682,1501.0
2024-09-19 15:10:00,1155.99,1157.32,1155.51,1155.51,1496.0,1152.8801,1154.2065,1152.4014,1152.4014,1496.0
2024-09-19 15:20:00,1153.67,1154.46,1152.33,1153.2,1830.0,1150.5663,1151.3542,1149.2299,1150.0976,1830.0
2024-09-19 15:30:00,1153.01,1154.09,1151.88,1154.09,3331.0,1149.9081,1150.9852,1148.7811,1150.9852,3331.0
2024-09-19 15:40:00,1154.18,1154.19,1151.86,1153.38,2418.0,1151.0749,1151.0849,1148.7612,1150.2771,2418.0
2024-09-19 15:50:00,1152.64,1152.65,1148.93,1150.18,28950.0,1149.5391,1149.5491,1145.8391,1147.0857,28950.0
2024-09-20 09:30:00,1145.99,1146.0,1145.99,1146.0,91486.0,1142.907,1142.917,1142.907,1142.917,91486.0
2024-09-20 09:40:00,1146.0,1146.0,1141.97,1143.98,2158.0,1142.917,1142.917,1138.8978,1140.9024,2158.0
2024-09-20 09:50:00,1145.66,1145.95,1143.98,1145.49,1864.0,1142.5779,1142.8671,1140.9024,1142.4083,1864.0
2024-09-20 10:00:00,1145.49,1145.49,1142.94,1143.15,1912.0,1142.4083,1142.4083,1139.8652,1140.0746,1912.0
2024-09-20 10:10:00,1143.15,1148.04,1141.86,1148.04,12174.0,1140.0746,1144.9515,1138.7881,1144.9515,12174.0
2024-09-20 10:20:00,1149.41,1149.42,1148.55,1148.55,500.0,1146.3178,1146.3278,1145.4601,1145.4601,500.0
2024-09-20 10:30:00,1148.49,1148.49,1147.5,1147.5,1545.0,1145.4003,1145.4003,1144.4129,1144.4129,1545.0
2024-09-20 10:40:00,1145.92,1147.53,1145.92,1147.53,450.0,1142.8372,1144.4428,1142.8372,1144.4428,450.0
2024-09-20 10:50:00,1147.53,1147.72,1145.87,1145.87,2595.0,1144.4428,1144.6323,1142.7873,1142.7873,2595.0
2024-09-20 11:00:00,1143.82,1144.41,1142.62,1142.65,2998.0,1140.7428,1141.3312,1139.546,1139.576,2998.0
2024-09-20 11:10:00,1142.44,1143.71,1141.91,1141.98,1318.0,1139.3665,1140.6331,1138.838,1138.9078,1318.0
2024-09-20 11:20:00,1141.85,1141.85,1141.15,1141.15,420.0,1138.7781,1138.7781,1138.08,1138.08,420.0
2024-09-20 11:30:00,1141.16,1142.72,1138.83,1140.05,2402.0,1138.09,1139.6458,1135.7662,1136.983,2402.0
2024-09-20 11:40:00,1139.22,1139.74,1137.5,1137.66,4396.0,1136.1552,1136.6738,1134.4398,1134.5994,4396.0
2024-09-20 11:50:00,1136.6,1138.08,1136.57,1136.71,10666.0,1133.5422,1135.0183,1133.5123,1133.6519,10666.0
2024-09-20 12:00:00,1139.2,1140.55,1139.2,1139.95,497.0,1136.1352,1137.4816,1136.1352,1136.8832,497.0
2024-09-20 12:10:00,1138.95,1139.09,1138.95,1139.09,200.0,1135.8859,1136.0255,1135.8859,1136.0255,200.0
2024-09-20 12:20:00,1138.99,1142.05,1138.99,1140.7,11436.0,1135.9258,1138.9776,1135.9258,1137.6312,11436.0
2024-09-20 12:30:00,1139.92,1141.35,1139.92,1141.35,648.0,1136.8533,1138.2795,1136.8533,1138.2795,648.0
2024-09-20 12:40:00,1140.58,1141.94,1140.57,1141.64,500.0,1137.5115,1138.8679,1137.5016,1138.5687,500.0
2024-09-20 12:50:00,1141.22,1142.02,1141.22,1142.01,561.0,1138.1498,1138.9477,1138.1498,1138.9377,561.0
2024-09-20 13:00:00,1141.0,1141.0,1140.42,1140.42,1078.0,1137.9304,1137.9304,1137.352,1137.352,1078.0
2024-09-20 13:10:00,1141.06,1143.93,1141.04,1143.68,2140.0,1137.9902,1140.8525,1137.9703,1140.6032,2140.0
2024-09-20 13:20:00,1144.87,1144.87,1142.85,1143.48,1000.0,1141.79,1141.79,1139.7754,1140.4037,1000.0
2024-09-20 13:30:00,1143.62,1143.62,1142.68,1143.18,500.0,1140.5434,1140.5434,1139.6059,1140.1045,500.0
2024-09-20 13:40:00,1142.63,1143.29,1142.29,1142.29,1842.0,1139.556,1140.2142,1139.2169,1139.2169,1842.0
2024-09-20 13:50:00,1142.0,1142.0,1141.32,1141.32,500.0,1138.9277,1138.9277,1138.2495,1138.2495,500.0
2024-09-20 14:00:00,1141.75,1141.75,1139.68,1139.71,3473.0,1138.6784,1138.6784,1136.614,1136.6439,3473.0
2024-09-20 14:10:00,1139.72,1139.8,1139.72,1139.8,300.0,1136.6538,1136.7336,1136.6538,1136.7336,300.0
2024-09-20 14:20:00,1139.8,1139.8,1139.8,1139.8,0.0,1136.7336,1136.7336,1136.7336,1136.7336,0.0
2024-09-20 14:30:00,1138.79,1138.79,1137.09,1137.87,800.0,1135.7264,1135.7264,1134.0309,1134.8088,800.0
2024-09-20 14:40:00,1137.91,1138.64,1137.25,1137.83,10846.0,1134.8487,1135.5768,1134.1905,1134.7689,10846.0
2024-09-20 14:50:00,1137.75,1139.27,1137.75,1139.27,1750.0,1134.6891,1136.2051,1134.6891,1136.2051,1750.0
2024-09-20 15:00:00,1139.38,1139.58,1138.26,1138.26,968.0,1136.3148,1136.5142,1135.1978,1135.1978,968.0
2024-09-20 15:10:00,1139.1,1139.41,1138.48,1138.68,1665.0,1136.0355,1136.3447,1135.4172,1135.6166,1665.0
2024-09-20 15:20:00,1138.95,1139.26,1138.79,1138.81,1076.0,1135.8859,1136.1951,1135.7264,1135.7463,1076.0
2024-09-20 15:30:00,1138.68,1142.21,1138.23,1142.21,2300.0,1135.6166,1139.1371,1135.1679,1139.1371,2300.0
2024-09-20 15:40:00,1141.64,1142.84,1136.22,1140.31,14093.0,1138.5687,1139.7655,1133.1633,1137.2423,14093.0
2024-09-20 15:50:00,1139.76,1144.91,1138.93,1144.9,27716.0,1136.6937,1141.8299,1135.866,1141.8199,27716.0
2024-09-23 09:30:00,1148.18,1148.18,1139.18,1147.0,7083.0,1145.0911,1145.0911,1136.1153,1143.9143,7083.0
2024-09-23 09:40:00,1147.77,1148.12,1145.08,1145.66,5247.0,1144.6822,1145.0313,1141.9994,1142.5779,5247.0
2024-09-23 09:50:00,1145.44,1149.8,1145.44,1148.53,437.0,1142.3585,1146.7067,1142.3585,1145.4401,437.0
2024-09-23 10:00:00,1146.81,1150.56,1146.81,1150.19,1124.0,1143.7248,1147.4647,1143.7248,1147.0957,1124.0
2024-09-23 10:10:00,1152.81,1154.56,1152.81,1153.48,2200.0,1149.7086,1151.4539,1149.7086,1150.3768,2200.0
2024-09-23 10:20:00,1153.03,1154.29,1152.02,1152.03,1975.0,1149.928,1151.1847,1148.9208,1148.9307,1975.0
2024-09-23 10:30:00,1153.46,1154.13,1151.4,1151.44,700.0,1150.3569,1151.0251,1148.3024,1148.3423,700.0
2024-09-23 10:40:00,1151.35,1151.41,1149.73,1149.73,1100.0,1148.2526,1148.3124,1146.6369,1146.6369,1100.0
2024-09-23 10:50:00,1149.88,1149.88,1149.88,1149.88,300.0,1146.7865,1146.7865,1146.7865,1146.7865,300.0
2024-09-23 11:00:00,1149.94,1149.94,1147.3,1147.4,1675.0,1146.8464,1146.8464,1144.2135,1144.3132,1675.0
2024-09-23 11:10:00,1145.99,1146.95,1145.74,1146.94,800.0,1142.907,1143.8644,1142.6577,1143.8544,800.0
2024-09-23 11:20:00,1146.96,1147.71,1146.51,1146.51,2280.0,1143.8744,1144.6224,1143.4256,1143.4256,2280.0
2024-09-23 11:30:00,1147.75,1148.08,1146.57,1146.81,2961.0,1144.6622,1144.9914,1143.4854,1143.7248,2961.0
2024-09-23 11:40:00,1146.59,1148.95,1145.23,1148.95,4076.0,1143.5054,1145.859,1142.149,1145.859,4076.0
2024-09-23 11:50:00,1146.49,1147.6,1146.25,1146.25,1338.0,1143.4056,1144.5126,1143.1663,1143.1663,1338.0
2024-09-23 12:00:00,1145.97,1147.94,1145.97,1147.56,1381.0,1142.887,1144.8517,1142.887,1144.4728,1381.0
2024-09-23 12:10:00,1148.43,1148.43,1134.03,1136.05,16716.0,1145.3404,1145.3404,1130.9792,1132.9937,16716.0
2024-09-23 12:20:00,1136.49,1138.81,1128.0,1128.0,15410.0,1133.4325,1135.7463,1124.9654,1124.9654,15410.0
2024-09-23 12:30:00,1128.42,1129.72,1097.0,1115.47,44903.0,1125.3842,1126.6808,1094.0488,1112.4691,44903.0
2024-09-23 12:40:00,1119.51,1119.51,1098.13,1116.58,16812.0,1116.4982,1116.4982,1095.1757,1113.5761,16812.0
2024-09-23 12:50:00,1116.29,1116.7,1095.02,1099.36,22328.0,1113.2869,1113.6958,1092.0741,1096.4024,22328.0
2024-09-23 13:00:00,1099.36,1111.79,1099.35,1110.11,11945.0,1096.4024,1108.799,1096.3925,1107.1235,11945.0
2024-09-23 13:10:00,1109.47,1115.95,1109.47,1114.47,7250.0,1106.4852,1112.9478,1106.4852,1111.4718,7250.0
2024-09-23 13:20:00,1115.86,1118.79,1102.6,1107.91,13901.0,1112.858,1115.7802,1099.6337,1104.9294,13901.0
2024-09-23 13:30:00,1107.93,1108.18,1102.01,1102.01,11902.0,1104.9494,1105.1987,1099.0453,1099.0453,11902.0
2024-09-23 13:40:00,1103.41,1108.4,1101.79,1105.63,10208.0,1100.4415,1105.4181,1098.8259,1102.6556,10208.0
2024-09-23 13:50:00,1106.47,1107.42,1105.5,1106.3,3864.0,1103.4933,1104.4407,1102.5259,1103.3238,3864.0
2024-09-23 14:00:00,1105.92,1106.44,1103.94,1103.94,3594.0,1102.9448,1103.4634,1100.9701,1100.9701,3594.0
2024-09-23 14:10:00,1103.33,1109.25,1099.43,1109.25,9246.0,1100.3617,1106.2658,1096.4722,1106.2658,9246.0
2024-09-23 14:20:00,1108.89,1111.57,1108.74,1111.57,2718.0,1105.9068,1108.5796,1105.7572,1108.5796,2718.0
2024-09-23 14:30:00,1108.3,1109.15,1108.14,1108.14,1032.0,1105.3184,1106.1661,1105.1588,1105.1588,1032.0
2024-09-23 14:40:00,1105.61,1106.4,1103.59,1103.59,1314.0,1102.6356,1103.4235,1100.621,1100.621,1314.0
2024-09-23 14:50:00,1103.62,1105.12,1101.0,1101.01,8234.0,1100.651,1102.1469,1098.038,1098.048,8234.0
2024-09-23 15:00:00,1100.95,1101.0,1096.2,1096.2,7906.0,1097.9882,1098.038,1093.2509,1093.2509,7906.0
2024-09-23 15:10:00,1094.23,1094.38,1086.67,1092.12,8444.0,1091.2862,1091.4358,1083.7466,1089.1819,8444.0
2024-09-23 15:20:00,1092.12,1093.31,1090.85,1092.18,9600.0,1089.1819,1090.3687,1087.9153,1089.2417,9600.0
2024-09-23 15:30:00,1091.38,1091.5,1081.23,1083.29,10734.0,1088.4439,1088.5636,1078.3212,1080.3757,10734.0
2024-09-23 15:40:00,1083.25,1087.74,1082.99,1086.46,30061.0,1080.3358,1084.8137,1080.0765,1083.5371,30061.0
2024-09-23 15:50:00,1086.91,1095.3,1084.6,1091.96,88069.0,1083.9859,1092.3534,1081.6821,1089.0223,88069.0
2024-09-24 09:30:00,1076.33,1080.0,1051.0,1051.0,47968.0,1073.4344,1077.0945,1048.1725,1048.1725,47968.0
2024-09-24 09:40:00,1052.08,1056.31,1044.71,1054.42,30159.0,1049.2496,1053.4682,1041.8995,1051.5833,30159.0
2024-09-24 09:50:00,1056.12,1060.32,1047.7,1054.9,36195.0,1053.2788,1057.4675,1044.8814,1052.062,36195.0
2024-09-24 10:00:00,1054.9,1054.91,1044.95,1047.36,17920.0,1052.062,1052.072,1042.1388,1044.5423,17920.0
2024-09-24 10:10:00,1046.43,1049.92,1043.83,1048.4,29832.0,1043.6148,1047.0954,1041.0218,1045.5795,29832.0
2024-09-24 10:20:00,1048.41,1048.41,1032.86,1042.73,29165.0,1045.5895,1045.5895,1030.0813,1039.9248,29165.0
2024-09-24 10:30:00,1042.73,1046.19,1039.18,1044.82,15738.0,1039.9248,1043.3755,1036.3843,1042.0092,15738.0
2024-09-24 10:40:00,1044.82,1049.79,1044.54,1048.95,36528.0,1042.0092,1046.9658,1041.7299,1046.128,36528.0
2024-09-24 10:50:00,1048.94,1048.94,1041.11,1041.66,17769.0,1046.1181,1046.1181,1038.3091,1038.8577,17769.0
2024-09-24 11:00:00,1041.72,1049.48,1041.71,1048.74,12522.0,1038.9175,1046.6566,1038.9075,1045.9186,12522.0
2024-09-24 11:10:00,1048.74,1051.58,1046.87,1050.6,20328.0,1045.9186,1048.751,1044.0536,1047.7736,20328.0
2024-09-24 11:20:00,1050.6,1050.6,1046.7,1046.71,14062.0,1047.7736,1047.7736,1043.8841,1043.8941,14062.0
2024-09-24 11:30:00,1046.71,1048.95,1046.37,1047.36,10531.0,1043.8941,1046.128,1043.555,1044.5423,10531.0
2024-09-24 11:40:00,1046.52,1048.7,1045.79,1047.4,14942.0,1043.7046,1045.8787,1042.9765,1044.5822,14942.0
2024-09-24 11:50:00,1047.63,1049.86,1046.37,1047.07,18172.0,1044.8116,1047.0356,1043.555,1044.2531,18172.0
2024-09-24 12:00:00,1047.17,1047.76,1045.55,1045.55,9975.0,1044.3528,1044.9412,1042.7372,1042.7372,9975.0
2024-09-24 12:10:00,1044.95,1047.3,1036.6,1039.0,10136.0,1042.1388,1044.4825,1033.8113,1036.2048,10136.0
2024-09-24 12:20:00,1038.12,1039.01,1033.37,1036.09,15208.0,1035.3272,1036.2148,1030.59,1033.3026,15208.0
2024-09-24 12:30:00,1035.72,1037.8,1032.71,1032.72,9116.0,1032.9336,1035.008,1029.9317,1029.9417,9116.0
2024-09-24 12:40:00,1033.4,1034.28,1030.08,1030.09,12440.0,1030.6199,1031.4975,1027.3088,1027.3188,12440.0
2024-09-24 12:50:00,1030.15,1031.09,1026.3,1026.64,24556.0,1027.3786,1028.3161,1023.539,1023.8781,24556.0
2024-09-24 13:00:00,1027.54,1030.93,1026.01,1029.97,24290.0,1024.7756,1028.1565,1023.2498,1027.1991,24290.0
2024-09-24 13:10:00,1030.16,1030.93,1025.01,1028.58,13301.0,1027.3886,1028.1565,1022.2524,1025.8128,13301.0
2024-09-24 13:20:00,1028.01,1028.8,1025.0,1025.0,13029.0,1025.2444,1026.0323,1022.2425,1022.2425,13029.0
2024-09-24 13:30:00,1026.39,1030.83,1022.22,1029.86,20316.0,1023.6287,1028.0568,1019.47,1027.0894,20316.0
2024-09-24 13:40:00,1030.2,1031.9,1026.11,1026.33,13792.0,1027.4285,1029.1239,1023.3495,1023.5689,13792.0
2024-09-24 13:50:00,1026.0,1027.45,1024.54,1024.81,13939.0,1023.2398,1024.6859,1021.7837,1022.053,13939.0
2024-09-24 14:00:00,1025.0,1027.57,1024.01,1025.0,25616.0,1022.2425,1024.8056,1021.2551,1022.2425,25616.0
2024-09-24 14:10:00,1024.76,1029.33,1023.19,1028.45,16642.0,1022.0031,1026.5608,1020.4373,1025.6832,16642.0
2024-09-24 14:20:00,1028.45,1028.73,1024.39,1025.11,13974.0,1025.6832,1025.9624,1021.6341,1022.3522,13974.0
2024-09-24 14:30:00,1024.78,1032.32,1023.51,1030.77,11546.0,1022.0231,1029.5428,1020.7565,1027.997,11546.0
2024-09-24 14:40:00,1030.02,1030.58,1027.62,1029.33,4734.0,1027.249,1027.8075,1024.8554,1026.5608,4734.0
2024-09-24 14:50:00,1027.59,1028.29,1026.5,1027.02,7409.0,1024.8255,1025.5236,1023.7384,1024.257,7409.0
2024-09-24 15:00:00,1027.02,1029.86,1026.87,1028.39,8217.0,1024.257,1027.0894,1024.1074,1025.6234,8217.0
2024-09-24 15:10:00,1028.51,1037.7,1028.5,1036.07,49300.0,1025.743,1034.9083,1025.7331,1033.2827,49300.0
2024-09-24 15:20:00,1035.5,1039.12,1031.84,1039.12,17921.0,1032.7142,1036.3245,1029.0641,1036.3245,17921.0
2024-09-24 15:30:00,1039.2,1043.5,1039.2,1043.21,26503.0,1036.4043,1040.6927,1036.4043,1040.4035,26503.0
2024-09-24 15:40:00,1043.21,1043.44,1035.34,1038.0,26753.0,1040.4035,1040.6329,1032.5547,1035.2075,26753.0
2024-09-24 15:50:00,1038.15,1046.85,1038.06,1045.9,77721.0,1035.3571,1044.0337,1035.2673,1043.0862,77721.0
2024-09-25 09:30:00,1048.52,1048.52,1027.41,1031.41,29599.0,1045.6992,1045.6992,1024.646,1028.6352,29599.0
2024-09-25 09:40:00,1028.49,1030.94,1020.73,1021.4,19331.0,1025.7231,1028.1665,1017.984,1018.6522,19331.0
2024-09-25 09:50:00,1020.0,1020.53,1012.23,1013.62,28498.0,1017.2559,1017.7845,1009.5068,1010.8931,28498.0
2024-09-25 10:00:00,1011.8,1013.4,1008.41,1012.74,11331.0,1009.078,1010.6737,1005.6971,1010.0155,11331.0
2024-09-25 10:10:00,1013.31,1017.49,1010.54,1016.4,21105.0,1010.5839,1014.7527,1007.8214,1013.6656,21105.0
2024-09-25 10:20:00,1016.56,1024.8,1014.02,1021.2,12636.0,1013.8252,1022.043,1011.292,1018.4527,12636.0
2024-09-25 10:30:00,1021.85,1029.35,1021.85,1027.42,19582.0,1019.101,1026.5808,1019.101,1024.656,19582.0
2024-09-25 10:40:00,1027.33,1029.48,1025.07,1026.57,12709.0,1024.5662,1026.7104,1022.3123,1023.8083,12709.0
2024-09-25 10:50:00,1026.58,1028.15,1025.55,1026.97,8807.0,1023.8182,1025.384,1022.791,1024.2072,8807.0
2024-09-25 11:00:00,1028.25,1032.76,1026.89,1032.76,14892.0,1025.4837,1029.9816,1024.1274,1029.9816,14892.0
2024-09-25 11:10:00,1032.04,1032.04,1028.55,1030.76,5388.0,1029.2635,1029.2635,1025.7829,1027.987,5388.0
2024-09-25 11:20:00,1031.75,1036.7,1031.74,1033.83,20074.0,1028.9743,1033.911,1028.9643,1031.0487,20074.0
2024-09-25 11:30:00,1034.58,1038.87,1033.59,1036.85,7368.0,1031.7967,1036.0752,1030.8094,1034.0606,7368.0
2024-09-25 11:40:00,1036.85,1037.04,1034.0,1035.54,5824.0,1034.0606,1034.2501,1031.2183,1032.7541,5824.0
2024-09-25 11:50:00,1035.54,1036.34,1033.55,1035.94,9205.0,1032.7541,1033.552,1030.7695,1033.153,9205.0
2024-09-25 12:00:00,1035.27,1035.34,1034.39,1034.4,1980.0,1032.4848,1032.5547,1031.6072,1031.6172,1980.0
2024-09-25 12:10:00,1035.27,1037.89,1035.27,1037.89,825.0,1032.4848,1035.0978,1032.4848,1035.0978,825.0
2024-09-25 12:20:00,1038.72,1039.1,1036.96,1036.97,2541.0,1035.9256,1036.3045,1034.1703,1034.1803,2541.0
2024-09-25 12:30:00,1036.95,1036.95,1033.98,1036.59,3818.0,1034.1603,1034.1603,1031.1983,1033.8013,3818.0
2024-09-25 12:40:00,1038.09,1039.13,1037.5,1037.79,5159.0,1035.2973,1036.3345,1034.7088,1034.9981,5159.0
2024-09-25 12:50:00,1037.9,1040.0,1036.92,1039.66,7860.0,1035.1078,1037.2021,1034.1304,1036.863,7860.0
2024-09-25 13:00:00,1039.73,1041.17,1039.48,1039.48,4473.0,1036.9328,1038.369,1036.6835,1036.6835,4473.0
2024-09-25 13:10:00,1039.62,1044.87,1039.61,1043.05,10876.0,1036.8231,1042.059,1036.8132,1040.2439,10876.0
2024-09-25 13:20:00,1043.52,1044.13,1039.63,1040.84,5522.0,1040.7127,1041.321,1036.8331,1038.0399,5522.0
2024-09-25 13:30:00,1041.12,1041.12,1035.03,1035.68,2341.0,1038.3191,1038.3191,1032.2455,1032.8937,2341.0
2024-09-25 13:40:00,1035.68,1035.68,1032.31,1032.31,2164.0,1032.8937,1032.8937,1029.5328,1029.5328,2164.0
2024-09-25 13:50:00,1032.97,1034.95,1031.81,1033.65,4801.0,1030.191,1032.1657,1029.0342,1030.8692,4801.0
2024-09-25 14:00:00,1034.48,1034.48,1030.18,1031.75,4716.0,1031.697,1031.697,1027.4085,1028.9743,4716.0
2024-09-25 14:10:00,1031.89,1034.99,1031.89,1032.65,2097.0,1029.1139,1032.2056,1029.1139,1029.8719,2097.0
2024-09-25 14:20:00,1031.63,1033.0,1030.86,1032.86,2882.0,1028.8546,1030.221,1028.0867,1030.0813,2882.0
2024-09-25 14:30:00,1033.62,1034.07,1032.64,1033.59,3809.0,1030.8393,1031.2881,1029.8619,1030.8094,3809.0
2024-09-25 14:40:00,1034.45,1036.16,1031.69,1032.02,4553.0,1031.6671,1033.3725,1028.9145,1029.2436,4553.0
2024-09-25 14:50:00,1032.44,1032.78,1031.41,1032.78,1991.0,1029.6625,1030.0015,1028.6352,1030.0015,1991.0
2024-09-25 15:00:00,1032.79,1033.2,1032.06,1033.13,2661.0,1030.0115,1030.4204,1029.2835,1030.3506,2661.0
2024-09-25 15:10:00,1033.52,1036.51,1033.19,1035.23,8243.0,1030.7396,1033.7215,1030.4104,1032.445,8243.0
2024-09-25 15:20:00,1035.26,1035.27,1031.47,1032.19,6355.0,1032.4749,1032.4848,1028.6951,1029.4131,6355.0
2024-09-25 15:30:00,1032.18,1032.71,1031.0,1031.6,3336.0,1029.4032,1029.9317,1028.2263,1028.8247,3336.0
2024-09-25 15:40:00,1031.64,1032.07,1029.75,1031.34,10259.0,1028.8646,1029.2935,1026.9797,1028.5654,10259.0
2024-09-25 15:50:00,1030.88,1032.21,1029.53,1031.53,30476.0,1028.1067,1029.4331,1026.7603,1028.7549,30476.0
2024-09-26 09:30:00,1063.4,1063.4,1030.55,1030.56,32469.0,1060.5392,1060.5392,1027.7775,1027.7875,32469.0
2024-09-26 09:40:00,1033.74,1040.22,1030.27,1038.68,12217.0,1030.959,1037.4215,1027.4983,1035.8857,12217.0
2024-09-26 09:50:00,1039.52,1040.99,1035.33,1037.55,12640.0,1036.7234,1038.1895,1032.5447,1034.7587,12640.0
2024-09-26 10:00:00,1038.61,1040.3,1036.0,1036.0,5054.0,1035.8159,1037.5013,1033.2129,1033.2129,5054.0
2024-09-26 10:10:00,1035.17,1037.03,1033.16,1037.03,2891.0,1032.3851,1034.2401,1030.3805,1034.2401,2891.0
2024-09-26 10:20:00,1035.54,1037.31,1034.0,1037.31,6398.0,1032.7541,1034.5194,1031.2183,1034.5194,6398.0
2024-09-26 10:30:00,1037.05,1040.23,1036.67,1040.17,5878.0,1034.2601,1037.4315,1033.8811,1037.3717,5878.0
2024-09-26 10:40:00,1039.33,1040.8,1037.0,1038.5,3156.0,1036.5339,1038.0,1034.2102,1035.7062,3156.0
2024-09-26 10:50:00,1039.78,1041.82,1038.49,1040.73,11609.0,1036.9827,1039.0172,1035.6962,1037.9302,11609.0
2024-09-26 11:00:00,1040.84,1047.77,1040.83,1045.46,4098.0,1038.0399,1044.9512,1038.0299,1042.6474,4098.0
2024-09-26 11:10:00,1043.95,1045.48,1040.56,1042.39,3786.0,1041.1415,1042.6674,1037.7606,1039.5857,3786.0
2024-09-26 11:20:00,1042.33,1043.5,1040.93,1042.44,4542.0,1039.5259,1040.6927,1038.1296,1039.6356,4542.0
2024-09-26 11:30:00,1042.44,1042.51,1040.58,1040.58,3828.0,1039.6356,1039.7054,1037.7806,1037.7806,3828.0
2024-09-26 11:40:00,1041.45,1041.5,1040.06,1040.99,1815.0,1038.6482,1038.6981,1037.262,1038.1895,1815.0
2024-09-26 11:50:00,1040.95,1046.17,1040.95,1046.17,2847.0,1038.1496,1043.3555,1038.1496,1043.3555,2847.0
2024-09-26 12:00:00,1046.16,1046.16,1043.41,1043.41,3052.0,1043.3456,1043.3456,1040.6029,1040.6029,3052.0
2024-09-26 12:10:00,1043.46,1044.25,1042.36,1043.08,3379.0,1040.6528,1041.4407,1039.5558,1040.2738,3379.0
2024-09-26 12:20:00,1043.08,1047.08,1042.74,1046.28,6904.0,1040.2738,1044.2631,1039.9348,1043.4652,6904.0
2024-09-26 12:30:00,1046.28,1047.09,1045.11,1045.12,3833.0,1043.4652,1044.273,1042.2984,1042.3083,3833.0
2024-09-26 12:40:00,1045.44,1046.16,1044.63,1044.79,5259.0,1042.6275,1043.3456,1041.8197,1041.9792,5259.0
2024-09-26 12:50:00,1044.9,1045.26,1043.49,1043.49,4537.0,1042.0889,1042.448,1040.6827,1040.6827,4537.0
2024-09-26 13:00:00,1044.09,1046.01,1044.09,1044.34,3958.0,1041.2811,1043.196,1041.2811,1041.5304,3958.0
2024-09-26 13:10:00,1043.72,1043.72,1041.51,1042.1,1360.0,1040.9121,1040.9121,1038.7081,1039.2965,1360.0
2024-09-26 13:20:00,1041.63,1043.41,1040.83,1042.38,8126.0,1038.8277,1040.6029,1038.0299,1039.5757,8126.0
2024-09-26 13:30:00,1043.41,1043.89,1040.0,1041.27,9229.0,1040.6029,1041.0817,1037.2021,1038.4687,9229.0
2024-09-26 13:40:00,1041.25,1043.37,1040.14,1042.29,3335.0,1038.4488,1040.5631,1037.3417,1039.486,3335.0
2024-09-26 13:50:00,1043.07,1045.0,1043.07,1043.55,1338.0,1040.2639,1042.1887,1040.2639,1040.7426,1338.0
2024-09-26 14:00:00,1043.59,1044.93,1043.39,1044.03,2440.0,1040.7825,1042.1189,1040.583,1041.2213,2440.0
2024-09-26 14:10:00,1043.29,1045.01,1042.68,1042.75,3941.0,1040.4833,1042.1986,1039.8749,1039.9447,3941.0
2024-09-26 14:20:00,1044.17,1044.98,1041.05,1041.05,2227.0,1041.3609,1042.1687,1038.2493,1038.2493,2227.0
2024-09-26 14:30:00,1040.23,1041.26,1040.02,1040.78,2037.0,1037.4315,1038.4587,1037.2221,1037.98,2037.0
2024-09-26 14:40:00,1041.75,1041.8,1039.75,1039.8,3305.0,1038.9474,1038.9973,1036.9528,1037.0027,3305.0
2024-09-26 14:50:00,1039.22,1040.7,1037.52,1038.04,4021.0,1036.4242,1037.9002,1034.7288,1035.2474,4021.0
2024-09-26 15:00:00,1038.75,1039.91,1038.75,1039.3,3213.0,1035.9555,1037.1124,1035.9555,1036.504,3213.0
2024-09-26 15:10:00,1040.03,1040.03,1036.09,1037.23,3143.0,1037.232,1037.232,1033.3026,1034.4396,3143.0
2024-09-26 15:20:00,1037.23,1039.19,1036.74,1039.19,2827.0,1034.4396,1036.3943,1033.9509,1036.3943,2827.0
2024-09-26 15:30:00,1038.05,1039.16,1037.94,1038.81,3514.0,1035.2574,1036.3644,1035.1477,1036.0153,3514.0
2024-09-26 15:40:00,1038.81,1039.18,1038.28,1038.55,3018.0,1036.0153,1036.3843,1035.4867,1035.756,3018.0
2024-09-26 15:50:00,1038.11,1040.55,1037.37,1040.02,22352.0,1035.3172,1037.7506,1034.5792,1037.2221,22352.0
2024-09-27 09:30:00,1043.64,1050.0,1036.88,1048.94,14143.0,1040.8323,1047.1752,1034.0905,1046.1181,14143.0
2024-09-27 09:40:00,1049.0,1061.0,1048.54,1061.0,11494.0,1046.1779,1058.1456,1045.7191,1058.1456,11494.0
2024-09-27 09:50:00,1057.87,1058.48,1054.03,1055.64,11237.0,1055.024,1055.6324,1051.1944,1052.8,11237.0
2024-09-27 10:00:00,1055.64,1057.97,1054.59,1057.96,5966.0,1052.8,1055.1238,1051.7529,1055.1138,5966.0
2024-09-27 10:10:00,1056.0,1057.77,1055.26,1057.0,3118.0,1053.1591,1054.9243,1052.4211,1054.1564,3118.0
2024-09-27 10:20:00,1057.07,1062.31,1057.06,1062.15,6969.0,1054.2262,1059.4521,1054.2162,1059.2925,6969.0
2024-09-27 10:30:00,1061.05,1070.0,1060.72,1066.85,17391.0,1058.1955,1067.1214,1057.8664,1063.9799,17391.0
2024-09-27 10:40:00,1066.97,1068.3,1063.32,1063.47,20379.0,1064.0996,1065.426,1060.4594,1060.609,20379.0
2024-09-27 10:50:00,1063.0,1063.71,1057.36,1060.1,7590.0,1060.1402,1060.8483,1054.5154,1057.248,7590.0
2024-09-27 11:00:00,1060.49,1066.86,1058.31,1064.58,9704.0,1057.637,1063.9899,1055.4629,1061.716,9704.0
2024-09-27 11:10:00,1065.94,1065.94,1060.61,1060.61,3449.0,1063.0723,1063.0723,1057.7567,1057.7567,3449.0
2024-09-27 11:20:00,1061.71,1061.82,1060.39,1061.29,5215.0,1058.8537,1058.9634,1057.5373,1058.4348,5215.0
2024-09-27 11:30:00,1061.29,1061.29,1060.03,1061.13,2384.0,1058.4348,1058.4348,1057.1782,1058.2753,2384.0
2024-09-27 11:40:00,1060.99,1061.88,1060.98,1061.81,3550.0,1058.1357,1059.0233,1058.1257,1058.9534,3550.0
2024-09-27 11:50:00,1061.88,1063.23,1061.0,1062.09,2871.0,1059.0233,1060.3696,1058.1456,1059.2327,2871.0
2024-09-27 12:00:00,1063.5,1064.26,1062.47,1062.5,3107.0,1060.6389,1061.3969,1059.6117,1059.6416,3107.0
2024-09-27 12:10:00,1061.5,1061.5,1058.83,1061.09,1547.0,1058.6443,1058.6443,1055.9815,1058.2354,1547.0
2024-09-27 12:20:00,1061.05,1061.07,1060.4,1061.07,3009.0,1058.1955,1058.2154,1057.5472,1058.2154,3009.0
2024-09-27 12:30:00,1060.21,1061.03,1058.73,1059.62,3502.0,1057.3578,1058.1755,1055.8817,1056.7693,3502.0
2024-09-27 12:40:00,1059.35,1059.35,1056.7,1056.7,2807.0,1056.5001,1056.5001,1053.8572,1053.8572,2807.0
2024-09-27 12:50:00,1057.84,1057.94,1055.35,1055.43,2732.0,1054.9941,1055.0939,1052.5108,1052.5906,2732.0
2024-09-27 13:00:00,1056.17,1058.74,1056.17,1058.64,2127.0,1053.3286,1055.8917,1053.3286,1055.792,2127.0
2024-09-27 13:10:00,1059.0,1062.0,1059.0,1062.0,1623.0,1056.151,1059.1429,1056.151,1059.1429,1623.0
2024-09-27 13:20:00,1062.69,1063.07,1061.83,1062.69,1500.0,1059.8311,1060.2101,1058.9734,1059.8311,1500.0
2024-09-27 13:30:00,1062.61,1063.07,1060.01,1060.01,2356.0,1059.7513,1060.2101,1057.1583,1057.1583,2356.0
2024-09-27 13:40:00,1060.39,1061.49,1059.32,1061.49,2976.0,1057.5373,1058.6343,1056.4701,1058.6343,2976.0
2024-09-27 13:50:00,1062.46,1062.98,1062.2,1062.98,500.0,1059.6017,1060.1203,1059.3424,1060.1203,500.0
2024-09-27 14:00:00,1062.49,1062.98,1061.01,1061.35,1807.0,1059.6316,1060.1203,1058.1556,1058.4947,1807.0
2024-09-27 14:10:00,1060.94,1061.66,1060.0,1061.46,3362.0,1058.0858,1058.8039,1057.1483,1058.6044,3362.0
2024-09-27 14:20:00,1061.47,1061.7,1056.79,1057.04,9132.0,1058.6144,1058.8437,1053.947,1054.1963,9132.0
2024-09-27 14:30:00,1055.6,1055.6,1054.37,1054.37,800.0,1052.7602,1052.7602,1051.5335,1051.5335,800.0
2024-09-27 14:40:00,1054.64,1056.73,1054.14,1056.73,1788.0,1051.8027,1053.8871,1051.3041,1053.8871,1788.0
2024-09-27 14:50:00,1055.97,1057.25,1055.5,1056.66,1509.0,1053.1292,1054.4057,1052.6604,1053.8173,1509.0
2024-09-27 15:00:00,1056.04,1056.46,1053.53,1053.63,1636.0,1053.199,1053.6178,1050.6957,1050.7955,1636.0
2024-09-27 15:10:00,1052.18,1053.51,1051.18,1051.18,5490.0,1049.3494,1050.6758,1048.352,1048.352,5490.0
2024-09-27 15:20:00,1051.57,1051.57,1048.7,1049.84,3483.0,1048.741,1048.741,1045.8787,1047.0156,3483.0
2024-09-27 15:30:00,1050.32,1051.05,1046.96,1046.98,6555.0,1047.4944,1048.2224,1044.1434,1044.1633,6555.0
2024-09-27 15:40:00,1046.93,1048.1,1042.93,1043.44,20288.0,1044.1135,1045.2803,1040.1242,1040.6329,20288.0
2024-09-27 15:50:00,1042.32,1044.13,1040.93,1041.92,32457.0,1039.5159,1041.321,1038.1296,1039.117,32457.0
2024-09-30 09:30:00,1040.73,1046.6,1040.73,1046.6,12068.0,1037.9302,1043.7844,1037.9302,1043.7844,12068.0
2024-09-30 09:40:00,1046.15,1046.82,1044.54,1045.0,4690.0,1043.3356,1044.0038,1041.7299,1042.1887,4690.0
2024-09-30 09:50:00,1044.25,1045.11,1039.64,1045.0,7973.0,1041.4407,1042.2984,1036.8431,1042.1887,7973.0
2024-09-30 10:00:00,1042.59,1043.58,1040.68,1042.76,7118.0,1039.7852,1040.7725,1037.8803,1039.9547,7118.0
2024-09-30 10:10:00,1042.34,1043.45,1041.68,1042.75,8803.0,1039.5358,1040.6428,1038.8776,1039.9447,8803.0
2024-09-30 10:20:00,1043.07,1049.84,1041.44,1049.84,4578.0,1040.2639,1047.0156,1038.6382,1047.0156,4578.0
2024-09-30 10:30:00,1050.0,1051.88,1047.76,1049.31,4476.0,1047.1752,1049.0502,1044.9412,1046.4871,4476.0
2024-09-30 10:40:00,1049.35,1051.62,1047.84,1051.6,12422.0,1046.527,1048.7909,1045.021,1048.7709,12422.0
2024-09-30 10:50:00,1051.65,1056.56,1049.73,1053.25,3355.0,1048.8208,1053.7176,1046.9059,1050.4165,3355.0
2024-09-30 11:00:00,1056.21,1056.44,1051.96,1054.75,3647.0,1053.3685,1053.5979,1049.1299,1051.9124,3647.0
2024-09-30 11:10:00,1054.18,1057.26,1053.99,1056.18,4990.0,1051.344,1054.4157,1051.1545,1053.3386,4990.0
2024-09-30 11:20:00,1057.26,1058.27,1054.86,1055.95,5254.0,1054.4157,1055.423,1052.0221,1053.1092,5254.0
2024-09-30 11:30:00,1056.17,1056.31,1054.83,1056.13,4699.0,1053.3286,1053.4682,1051.9922,1053.2887,4699.0
2024-09-30 11:40:00,1056.13,1056.13,1051.78,1051.78,5200.0,1053.2887,1053.2887,1048.9504,1048.9504,5200.0
2024-09-30 11:50:00,1051.9,1052.75,1051.31,1051.31,3726.0,1049.0701,1049.9178,1048.4817,1048.4817,3726.0
2024-09-30 12:00:00,1051.72,1051.92,1048.99,1049.17,2102.0,1048.8906,1049.0901,1046.1679,1046.3475,2102.0
2024-09-30 12:10:00,1049.51,1050.43,1048.72,1049.83,1358.0,1046.6865,1047.6041,1045.8987,1047.0057,1358.0
2024-09-30 12:20:00,1049.72,1050.16,1048.82,1049.48,1610.0,1046.896,1047.3348,1045.9984,1046.6566,1610.0
2024-09-30 12:30:00,1049.78,1050.16,1047.42,1047.42,2916.0,1046.9558,1047.3348,1044.6022,1044.6022,2916.0
2024-09-30 12:40:00,1047.44,1047.44,1044.61,1044.87,1602.0,1044.6221,1044.6221,1041.7997,1042.059,1602.0
2024-09-30 12:50:00,1044.99,1045.86,1044.41,1045.14,1830.0,1042.1787,1043.0464,1041.6003,1042.3283,1830.0
2024-09-30 13:00:00,1044.41,1044.67,1043.81,1044.01,2365.0,1041.6003,1041.8596,1041.0019,1041.2013,2365.0
2024-09-30 13:10:00,1043.76,1044.69,1043.76,1044.17,976.0,1040.952,1041.8795,1040.952,1041.3609,976.0
2024-09-30 13:20:00,1044.34,1044.79,1043.74,1043.74,1400.0,1041.5304,1041.9792,1040.9321,1040.9321,1400.0
2024-09-30 13:30:00,1043.25,1044.17,1042.49,1043.08,2410.0,1040.4434,1041.3609,1039.6854,1040.2738,2410.0
2024-09-30 13:40:00,1042.84,1043.07,1042.8,1042.8,560.0,1040.0345,1040.2639,1039.9946,1039.9946,560.0
2024-09-30 13:50:00,1042.6,1042.96,1041.69,1042.47,2270.0,1039.7951,1040.1542,1038.8876,1039.6655,2270.0
2024-09-30 14:00:00,1042.72,1042.72,1041.93,1041.95,1126.0,1039.9148,1039.9148,1039.1269,1039.1469,1126.0
2024-09-30 14:10:00,1042.48,1043.58,1042.1,1043.58,7771.0,1039.6755,1040.7725,1039.2965,1040.7725,7771.0
2024-09-30 14:20:00,1042.5,1042.5,1040.05,1041.51,2785.0,1039.6954,1039.6954,1037.252,1038.7081,2785.0
2024-09-30 14:30:00,1041.54,1043.25,1041.54,1043.25,600.0,1038.738,1040.4434,1038.738,1040.4434,600.0
2024-09-30 14:40:00,1048.4,1048.95,1047.48,1047.48,2525.0,1045.5795,1046.128,1044.662,1044.662,2525.0
2024-09-30 14:50:00,1047.27,1049.19,1046.98,1049.02,1785.0,1044.4526,1046.3674,1044.1633,1046.1979,1785.0
2024-09-30 15:00:00,1048.22,1051.23,1048.03,1050.89,4050.0,1045.4,1048.4019,1045.2105,1048.0628,4050.0
2024-09-30 15:10:00,1050.53,1051.54,1048.87,1051.54,2400.0,1047.7038,1048.7111,1046.0483,1048.7111,2400.0
2024-09-30 15:20:00,1051.63,1052.91,1049.97,1050.39,4879.0,1048.8008,1050.0774,1047.1453,1047.5642,4879.0
2024-09-30 15:30:00,1050.29,1051.56,1049.83,1051.26,2789.0,1047.4644,1048.731,1047.0057,1048.4318,2789.0
2024-09-30 15:40:00,1050.47,1055.44,1050.47,1054.99,6128.0,1047.644,1052.6006,1047.644,1052.1518,6128.0
2024-09-30 15:50:00,1053.98,1056.29,1049.97,1052.88,53099.0,1051.1445,1053.4483,1047.1453,1050.0475,53099.0
2024-10-01 09:30:00,1054.06,1061.6,1054.06,1058.8,22132.0,1051.2243,1058.744,1051.2243,1055.9515,22132.0
2024-10-01 09:40:00,1057.36,1061.01,1055.69,1056.0,8328.0,1054.5154,1058.1556,1052.8499,1053.1591,8328.0
2024-10-01 09:50:00,1055.11,1056.89,1051.0,1051.16,8803.0,1052.2715,1054.0467,1048.1725,1048.3321,8803.0
2024-10-01 10:00:00,1050.36,1053.48,1047.07,1048.02,6391.0,1047.5343,1050.6459,1044.2531,1045.2005,6391.0
2024-10-01 10:10:00,1048.7,1051.4,1047.62,1050.67,4201.0,1045.8787,1048.5715,1044.8016,1047.8434,4201.0
2024-10-01 10:20:00,1051.58,1053.7,1050.35,1051.3,6801.0,1048.751,1050.8653,1047.5243,1048.4717,6801.0
2024-10-01 10:30:00,1051.99,1056.19,1051.11,1055.15,2578.0,1049.1599,1053.3486,1048.2822,1052.3114,2578.0
2024-10-01 10:40:00,1054.89,1054.89,1046.83,1047.18,2932.0,1052.0521,1052.0521,1044.0137,1044.3628,2932.0
2024-10-01 10:50:00,1046.37,1048.29,1045.42,1047.51,12965.0,1043.555,1045.4698,1042.6075,1044.6919,12965.0
2024-10-01 11:00:00,1047.66,1048.08,1044.14,1044.35,18051.0,1044.8415,1045.2604,1041.331,1041.5404,18051.0
2024-10-01 11:10:00,1043.78,1044.56,1040.4,1041.28,12134.0,1040.972,1041.7499,1037.601,1038.4787,12134.0
2024-10-01 11:20:00,1042.01,1044.67,1041.38,1044.51,6155.0,1039.2067,1041.8596,1038.5784,1041.7,6155.0
2024-10-01 11:30:00,1043.61,1045.26,1042.87,1043.81,5536.0,1040.8024,1042.448,1040.0644,1041.0019,5536.0
2024-10-01 11:40:00,1043.99,1045.46,1043.81,1044.84,5670.0,1041.1814,1042.6474,1041.0019,1042.0291,5670.0
2024-10-01 11:50:00,1043.63,1048.02,1043.63,1048.02,2544.0,1040.8224,1045.2005,1040.8224,1045.2005,2544.0
2024-10-01 12:00:00,1047.5,1048.53,1047.0,1048.53,3000.0,1044.6819,1045.7092,1044.1833,1045.7092,3000.0
2024-10-01 12:10:00,1048.37,1048.37,1047.49,1048.29,1238.0,1045.5496,1045.5496,1044.672,1045.4698,1238.0
2024-10-01 12:20:00,1048.87,1048.87,1047.31,1047.94,4300.0,1046.0483,1046.0483,1044.4925,1045.1208,4300.0
2024-10-01 12:30:00,1048.35,1048.38,1046.18,1046.97,4367.0,1045.5297,1045.5596,1043.3655,1044.1534,4367.0
2024-10-01 12:40:00,1046.95,1047.42,1044.16,1044.25,3756.0,1044.1334,1044.6022,1041.3509,1041.4407,3756.0
2024-10-01 12:50:00,1044.86,1048.28,1044.86,1048.18,2633.0,1042.049,1045.4598,1042.049,1045.3601,2633.0
2024-10-01 13:00:00,1047.62,1047.62,1046.06,1046.87,1200.0,1044.8016,1044.8016,1043.2458,1044.0536,1200.0
2024-10-01 13:10:00,1046.46,1046.46,1044.67,1044.67,1228.0,1043.6447,1043.6447,1041.8596,1041.8596,1228.0
2024-10-01 13:20:00,1045.0,1045.0,1042.71,1043.89,2421.0,1042.1887,1042.1887,1039.9048,1041.0817,2421.0
2024-10-01 13:30:00,1044.06,1047.29,1042.81,1043.65,3256.0,1041.2512,1044.4725,1040.0046,1040.8423,3256.0
2024-10-01 13:40:00,1043.55,1045.07,1043.55,1044.73,1796.0,1040.7426,1042.2585,1040.7426,1041.9194,1796.0
2024-10-01 13:50:00,1045.25,1046.89,1045.25,1046.89,716.0,1042.438,1044.0736,1042.438,1044.0736,716.0
2024-10-01 14:00:00,1049.01,1049.01,1048.74,1048.75,1403.0,1046.1879,1046.1879,1045.9186,1045.9286,1403.0
2024-10-01 14:10:00,1049.27,1050.78,1048.99,1049.89,6573.0,1046.4472,1047.9531,1046.1679,1047.0655,6573.0
2024-10-01 14:20:00,1050.74,1051.06,1050.18,1051.06,1000.0,1047.9132,1048.2324,1047.3547,1048.2324,1000.0
2024-10-01 14:30:00,1051.54,1051.62,1049.94,1049.94,2302.0,1048.7111,1048.7909,1047.1154,1047.1154,2302.0
2024-10-01 14:40:00,1049.89,1051.25,1043.26,1050.06,19288.0,1047.0655,1048.4219,1040.4534,1047.2351,19288.0
2024-10-01 14:50:00,1051.55,1051.59,1050.6,1051.47,1762.0,1048.721,1048.7609,1047.7736,1048.6413,1762.0
2024-10-01 15:00:00,1051.48,1051.48,1050.01,1050.72,6874.0,1048.6512,1048.6512,1047.1852,1047.8933,6874.0
2024-10-01 15:10:00,1051.22,1051.43,1049.99,1049.99,1750.0,1048.3919,1048.6014,1047.1652,1047.1652,1750.0
2024-10-01 15:20:00,1049.68,1049.94,1048.82,1049.5,2953.0,1046.8561,1047.1154,1045.9984,1046.6766,2953.0
2024-10-01 15:30:00,1048.84,1048.84,1046.39,1047.86,2889.0,1046.0183,1046.0183,1043.5749,1045.041,2889.0
2024-10-01 15:40:00,1047.56,1047.66,1046.64,1047.19,2871.0,1044.7418,1044.8415,1043.8243,1044.3728,2871.0
2024-10-01 15:50:00,1046.07,1047.69,1044.99,1047.33,7186.0,1043.2558,1044.8714,1042.1787,1044.5124,7186.0
2024-10-02 09:30:00,1040.49,1042.5,1025.97,1037.92,14935.0,1037.6908,1039.6954,1023.2099,1035.1277,14935.0
2024-10-02 09:40:00,1036.76,1040.75,1036.38,1036.79,6643.0,1033.9708,1037.9501,1033.5919,1034.0008,6643.0
2024-10-02 09:50:00,1036.53,1038.69,1036.52,1038.5,3689.0,1033.7415,1035.8956,1033.7315,1035.7062,3689.0
2024-10-02 10:00:00,1036.84,1036.92,1031.0,1031.15,4348.0,1034.0506,1034.1304,1028.2263,1028.3759,4348.0
2024-10-02 10:10:00,1031.0,1034.28,1031.0,1033.42,23533.0,1028.2263,1031.4975,1028.2263,1030.6398,23533.0
2024-10-02 10:20:00,1034.87,1037.31,1033.43,1035.07,7131.0,1032.0859,1034.5194,1030.6498,1032.2854,7131.0
2024-10-02 10:30:00,1033.73,1036.94,1033.0,1036.94,11914.0,1030.949,1034.1504,1030.221,1034.1504,11914.0
2024-10-02 10:40:00,1038.22,1042.26,1037.71,1042.26,3171.0,1035.4269,1039.456,1034.9183,1039.456,3171.0
2024-10-02 10:50:00,1042.26,1042.26,1038.43,1040.0,6302.0,1039.456,1039.456,1035.6363,1037.2021,6302.0
2024-10-02 11:00:00,1040.48,1042.03,1039.16,1042.03,12312.0,1037.6808,1039.2267,1036.3644,1039.2267,12312.0
2024-10-02 11:10:00,1042.08,1045.69,1041.47,1045.68,1500.0,1039.2765,1042.8768,1038.6682,1042.8668,1500.0
2024-10-02 11:20:00,1045.95,1045.95,1041.08,1042.88,6706.0,1043.1361,1043.1361,1038.2792,1040.0744,6706.0
2024-10-02 11:30:00,1043.0,1044.76,1042.5,1042.62,5792.0,1040.1941,1041.9493,1039.6954,1039.8151,5792.0
2024-10-02 11:40:00,1042.62,1044.01,1042.0,1044.01,3618.0,1039.8151,1041.2013,1039.1967,1041.2013,3618.0
2024-10-02 11:50:00,1044.01,1044.01,1040.75,1040.75,3035.0,1041.2013,1041.2013,1037.9501,1037.9501,3035.0
2024-10-02 12:00:00,1040.79,1040.88,1037.56,1040.88,8174.0,1037.99,1038.0798,1034.7687,1038.0798,8174.0
2024-10-02 12:10:00,1040.87,1041.92,1039.9,1041.12,5361.0,1038.0698,1039.117,1037.1024,1038.3191,5361.0
2024-10-02 12:20:00,1041.12,1044.57,1040.88,1044.42,3148.0,1038.3191,1041.7598,1038.0798,1041.6102,3148.0
2024-10-02 12:30:00,1044.42,1044.42,1040.61,1041.81,7363.0,1041.6102,1041.6102,1037.8105,1039.0073,7363.0
2024-10-02 12:40:00,1042.32,1042.73,1039.0,1039.05,6743.0,1039.5159,1039.9248,1036.2048,1036.2547,6743.0
2024-10-02 12:50:00,1038.44,1040.54,1037.95,1039.83,8682.0,1035.6463,1037.7407,1035.1576,1037.0326,8682.0
2024-10-02 13:00:00,1039.58,1039.94,1036.72,1036.8,5339.0,1036.7833,1037.1423,1033.9309,1034.0107,5339.0
2024-10-02 13:10:00,1036.8,1039.45,1035.47,1039.45,2967.0,1034.0107,1036.6536,1032.6843,1036.6536,2967.0
2024-10-02 13:20:00,1039.19,1039.2,1036.9,1038.69,3543.0,1036.3943,1036.4043,1034.1105,1035.8956,3543.0
2024-10-02 13:30:00,1038.13,1038.84,1037.62,1038.82,4190.0,1035.3372,1036.0452,1034.8285,1036.0253,4190.0
2024-10-02 13:40:00,1038.81,1041.76,1038.18,1041.38,7930.0,1036.0153,1038.9574,1035.387,1038.5784,7930.0
2024-10-02 13:50:00,1041.38,1042.21,1039.82,1040.25,29085.0,1038.5784,1039.4062,1037.0226,1037.4514,29085.0
2024-10-02 14:00:00,1039.85,1042.63,1039.84,1042.11,3054.0,1037.0525,1039.825,1037.0426,1039.3064,3054.0
2024-10-02 14:10:00,1042.11,1042.13,1040.21,1040.39,5874.0,1039.3064,1039.3264,1037.4116,1037.5911,5874.0
2024-10-02 14:20:00,1040.25,1040.49,1037.86,1039.02,8999.0,1037.4514,1037.6908,1035.0679,1036.2248,8999.0
2024-10-02 14:30:00,1039.45,1042.31,1039.45,1041.99,2284.0,1036.6536,1039.5059,1036.6536,1039.1868,2284.0
2024-10-02 14:40:00,1042.05,1042.97,1040.94,1042.25,27447.0,1039.2466,1040.1641,1038.1396,1039.4461,27447.0
2024-10-02 14:50:00,1043.17,1043.17,1041.07,1041.91,13863.0,1040.3636,1040.3636,1038.2692,1039.107,13863.0
2024-10-02 15:00:00,1041.93,1042.2,1039.25,1040.11,7029.0,1039.1269,1039.3962,1036.4541,1037.3118,7029.0
2024-10-02 15:10:00,1039.92,1040.29,1037.01,1038.5,10125.0,1037.1223,1037.4913,1034.2202,1035.7062,10125.0
2024-10-02 15:20:00,1038.96,1040.4,1038.28,1039.44,16513.0,1036.1649,1037.601,1035.4867,1036.6436,16513.0
2024-10-02 15:30:00,1039.44,1040.77,1038.9,1038.9,17370.0,1036.6436,1037.9701,1036.1051,1036.1051,17370.0
2024-10-02 15:40:00,1038.6,1038.83,1036.62,1037.11,16402.0,1035.8059,1036.0353,1033.8312,1034.3199,16402.0
2024-10-02 15:50:00,1037.56,1041.58,1036.6,1039.89,26931.0,1034.7687,1038.7779,1033.8113,1037.0924,26931.0
2024-10-03 09:30:00,1037.5,1038.81,1031.9,1033.68,8722.0,1034.7088,1036.0153,1029.1239,1030.8991,8722.0
2024-10-03 09:40:00,1032.47,1032.89,1028.0,1028.29,3388.0,1029.6924,1030.1112,1025.2344,1025.5236,3388.0
2024-10-03 09:50:00,1029.47,1034.25,1028.59,1034.25,17950.0,1026.7005,1031.4676,1025.8228,1031.4676,17950.0
2024-10-03 10:00:00,1033.97,1034.71,1032.62,1033.25,6165.0,1031.1883,1031.9264,1029.842,1030.4703,6165.0
2024-10-03 10:10:00,1033.25,1035.73,1030.95,1032.0,20930.0,1030.4703,1032.9436,1028.1765,1029.2236,20930.0
2024-10-03 10:20:00,1030.92,1032.0,1027.61,1029.15,7531.0,1028.1465,1029.2236,1024.8455,1026.3813,7531.0
2024-10-03 10:30:00,1030.26,1031.2,1029.08,1029.08,2919.0,1027.4883,1028.4258,1026.3115,1026.3115,2919.0
2024-10-03 10:40:00,1029.08,1029.08,1027.17,1027.35,2088.0,1026.3115,1026.3115,1024.4066,1024.5862,2088.0
2024-10-03 10:50:00,1026.44,1029.12,1025.09,1025.12,6744.0,1023.6786,1026.3514,1022.3322,1022.3622,6744.0
2024-10-03 11:00:00,1026.29,1026.4,1025.42,1026.39,1250.0,1023.529,1023.6387,1022.6613,1023.6287,1250.0
2024-10-03 11:10:00,1025.45,1028.15,1024.0,1027.77,9705.0,1022.6913,1025.384,1021.2452,1025.005,9705.0
2024-10-03 11:20:00,1027.12,1028.65,1026.73,1027.48,4024.0,1024.3568,1025.8827,1023.9678,1024.7158,4024.0
2024-10-03 11:30:00,1027.27,1028.5,1026.09,1027.83,10409.0,1024.5064,1025.7331,1023.3295,1025.0649,10409.0
2024-10-03 11:40:00,1028.05,1029.43,1027.31,1028.05,5554.0,1025.2843,1026.6606,1024.5463,1025.2843,5554.0
2024-10-03 11:50:00,1028.05,1031.14,1028.05,1029.14,3450.0,1025.2843,1028.366,1025.2843,1026.3713,3450.0
2024-10-03 12:00:00,1029.25,1029.25,1026.11,1026.49,4875.0,1026.481,1026.481,1023.3495,1023.7285,4875.0
2024-10-03 12:10:00,1026.68,1027.44,1026.11,1027.33,9431.0,1023.918,1024.6759,1023.3495,1024.5662,9431.0
2024-10-03 12:20:00,1027.15,1028.3,1025.49,1025.68,26757.0,1024.3867,1025.5336,1022.7312,1022.9206,26757.0
2024-10-03 12:30:00,1024.85,1025.71,1020.65,1021.54,12149.0,1022.0929,1022.9506,1017.9042,1018.7918,12149.0
2024-10-03 12:40:00,1021.54,1023.55,1019.39,1021.79,9282.0,1018.7918,1020.7964,1016.6476,1019.0411,9282.0
2024-10-03 12:50:00,1021.13,1021.59,1019.0,1020.8,4271.0,1018.3829,1018.8416,1016.2586,1018.0538,4271.0
2024-10-03 13:00:00,1019.84,1021.82,1018.01,1018.01,2825.0,1017.0964,1019.071,1015.2713,1015.2713,2825.0
2024-10-03 13:10:00,1018.89,1019.0,1015.12,1015.13,2438.0,1016.1489,1016.2586,1012.3891,1012.399,2438.0
2024-10-03 13:20:00,1016.2,1017.79,1015.08,1016.9,9720.0,1013.4662,1015.0519,1012.3492,1014.1643,9720.0
2024-10-03 13:30:00,1016.73,1018.16,1015.68,1015.76,5796.0,1013.9947,1015.4209,1012.9475,1013.0273,5796.0
2024-10-03 13:40:00,1015.36,1015.75,1014.35,1014.61,8780.0,1012.6284,1013.0174,1011.6211,1011.8804,8780.0
2024-10-03 13:50:00,1015.16,1015.87,1014.45,1015.14,14074.0,1012.4289,1013.137,1011.7209,1012.409,14074.0
2024-10-03 14:00:00,1015.3,1015.87,1013.22,1014.92,14467.0,1012.5686,1013.137,1010.4942,1012.1896,14467.0
2024-10-03 14:10:00,1015.22,1016.86,1013.83,1016.64,16637.0,1012.4888,1014.1244,1011.1025,1013.905,16637.0
2024-10-03 14:20:00,1016.41,1017.09,1014.63,1015.93,20347.0,1013.6756,1014.3538,1011.9004,1013.1969,20347.0
2024-10-03 14:30:00,1016.71,1016.71,1014.41,1016.02,4317.0,1013.9748,1013.9748,1011.681,1013.2866,4317.0
2024-10-03 14:40:00,1016.53,1016.63,1013.53,1014.59,8039.0,1013.7953,1013.895,1010.8033,1011.8605,8039.0
2024-10-03 14:50:00,1014.97,1016.89,1014.77,1016.08,3249.0,1012.2395,1014.1543,1012.04,1013.3465,3249.0
2024-10-03 15:00:00,1015.64,1016.11,1014.41,1014.41,2421.0,1012.9077,1013.3764,1011.681,1011.681,2421.0
2024-10-03 15:10:00,1013.75,1014.51,1013.48,1014.02,6917.0,1011.0227,1011.7807,1010.7535,1011.292,6917.0
2024-10-03 15:20:00,1013.93,1014.68,1012.76,1013.65,12456.0,1011.2023,1011.9502,1010.0354,1010.923,12456.0
2024-10-03 15:30:00,1013.72,1014.08,1012.8,1013.54,4079.0,1010.9928,1011.3519,1010.0753,1010.8133,4079.0
2024-10-03 15:40:00,1013.6,1013.92,1011.51,1013.15,11389.0,1010.8731,1011.1923,1008.7888,1010.4244,11389.0
2024-10-03 15:50:00,1013.58,1014.49,1011.36,1014.41,42682.0,1010.8532,1011.7608,1008.6392,1011.681,42682.0
2024-10-04 09:30:00,1015.4,1023.09,1012.88,1014.37,23881.0,1012.6683,1020.3376,1010.1551,1011.6411,23881.0
2024-10-04 09:40:00,1014.99,1016.39,1014.0,1016.39,6552.0,1012.2594,1013.6556,1011.2721,1013.6556,6552.0
2024-10-04 09:50:00,1016.64,1018.79,1013.0,1013.03,15834.0,1013.905,1016.0492,1010.2748,1010.3047,15834.0
2024-10-04 10:00:00,1014.0,1015.2,1012.33,1012.4,18700.0,1011.2721,1012.4688,1009.6066,1009.6764,18700.0
2024-10-04 10:10:00,1011.68,1015.0,1010.29,1013.94,12682.0,1008.9583,1012.2694,1007.572,1011.2122,12682.0
2024-10-04 10:20:00,1014.15,1014.15,1007.28,1009.01,14009.0,1011.4217,1011.4217,1004.5701,1006.2955,14009.0
2024-10-04 10:30:00,1009.03,1014.65,1008.99,1014.12,5284.0,1006.3154,1011.9203,1006.2755,1011.3917,5284.0
2024-10-04 10:40:00,1014.25,1015.36,1011.71,1013.29,11726.0,1011.5214,1012.6284,1008.9882,1010.564,11726.0
2024-10-04 10:50:00,1013.54,1015.36,1012.7,1014.48,9952.0,1010.8133,1012.6284,1009.9756,1011.7508,9952.0
2024-10-04 11:00:00,1014.77,1016.0,1014.28,1015.47,5098.0,1012.04,1013.2667,1011.5513,1012.7381,5098.0
2024-10-04 11:10:00,1015.14,1016.52,1013.77,1013.77,8086.0,1012.409,1013.7853,1011.0427,1011.0427,8086.0
2024-10-04 11:20:00,1013.49,1014.66,1012.1,1014.48,8837.0,1010.7634,1011.9303,1009.3772,1011.7508,8837.0
2024-10-04 11:30:00,1014.19,1014.45,1013.0,1014.45,2417.0,1011.4616,1011.7209,1010.2748,1011.7209,2417.0
2024-10-04 11:40:00,1014.02,1015.55,1012.67,1012.68,5952.0,1011.292,1012.8179,1009.9456,1009.9556,5952.0
2024-10-04 11:50:00,1012.99,1015.07,1012.66,1014.0,9309.0,1010.2648,1012.3392,1009.9357,1011.2721,9309.0
2024-10-04 12:00:00,1015.07,1016.66,1014.79,1016.15,13266.0,1012.3392,1013.9249,1012.0599,1013.4163,13266.0
2024-10-04 12:10:00,1016.4,1016.73,1014.41,1014.83,6001.0,1013.6656,1013.9947,1011.681,1012.0998,6001.0
2024-10-04 12:20:00,1015.19,1015.36,1011.8,1013.2,2260.0,1012.4589,1012.6284,1009.078,1010.4742,2260.0
2024-10-04 12:30:00,1012.96,1014.62,1012.95,1013.92,3655.0,1010.2349,1011.8904,1010.2249,1011.1923,3655.0
2024-10-04 12:40:00,1014.44,1015.48,1014.0,1014.74,3181.0,1011.7109,1012.7481,1011.2721,1012.0101,3181.0
2024-10-04 12:50:00,1014.2,1014.2,1013.17,1013.17,716.0,1011.4715,1011.4715,1010.4443,1010.4443,716.0
2024-10-04 13:00:00,1012.67,1014.5,1012.67,1014.5,2762.0,1009.9456,1011.7707,1009.9456,1011.7707,2762.0
2024-10-04 13:10:00,1014.21,1014.82,1013.32,1014.05,8803.0,1011.4815,1012.0899,1010.5939,1011.3219,8803.0
2024-10-04 13:20:00,1014.05,1014.44,1013.78,1013.78,2601.0,1011.3219,1011.7109,1011.0527,1011.0527,2601.0
2024-10-04 13:30:00,1014.22,1014.22,1011.31,1011.55,4385.0,1011.4915,1011.4915,1008.5893,1008.8287,4385.0
2024-10-04 13:40:00,1011.82,1013.42,1011.82,1012.84,1800.0,1009.0979,1010.6936,1009.0979,1010.1152,1800.0
2024-10-04 13:50:00,1012.25,1012.98,1011.89,1012.16,4002.0,1009.5268,1010.2548,1009.1677,1009.437,4002.0
2024-10-04 14:00:00,1012.2,1012.2,1010.47,1011.58,1269.0,1009.4769,1009.4769,1007.7516,1008.8586,1269.0
2024-10-04 14:10:00,1011.31,1011.69,1010.58,1011.69,1300.0,1008.5893,1008.9683,1007.8613,1008.9683,1300.0
2024-10-04 14:20:00,1011.22,1012.04,1011.02,1011.03,5152.0,1008.4995,1009.3173,1008.3001,1008.3101,5152.0
2024-10-04 14:30:00,1011.4,1011.67,1010.6,1011.1,11699.0,1008.6791,1008.9483,1007.8812,1008.3799,11699.0
2024-10-04 14:40:00,1011.13,1012.0,1010.75,1011.51,22106.0,1008.4098,1009.2774,1008.0308,1008.7888,22106.0
2024-10-04 14:50:00,1011.6,1015.79,1011.29,1015.79,8608.0,1008.8785,1013.0573,1008.5694,1013.0573,8608.0
2024-10-04 15:00:00,1016.08,1016.19,1012.8,1013.2,13087.0,1013.3465,1013.4562,1010.0753,1010.4742,13087.0
2024-10-04 15:10:00,1013.32,1013.92,1011.02,1012.05,29837.0,1010.5939,1011.1923,1008.3001,1009.3273,29837.0
2024-10-04 15:20:00,1012.78,1015.23,1012.34,1014.2,32241.0,1010.0554,1012.4988,1009.6165,1011.4715,32241.0
2024-10-04 15:30:00,1014.2,1015.81,1013.14,1014.81,50291.0,1011.4715,1013.0772,1010.4144,1012.0799,50291.0
2024-10-04 15:40:00,1014.83,1015.01,1011.2,1013.4,54967.0,1012.0998,1012.2794,1008.4796,1010.6737,54967.0
2024-10-04 15:50:00,1013.67,1014.8,1011.2,1012.62,64828.0,1010.943,1012.0699,1008.4796,1009.8958,64828.0
2024-10-07 09:30:00,1011.22,1011.22,1007.18,1007.79,8072.0,1008.4995,1008.4995,1004.4704,1005.0788,8072.0
2024-10-07 09:40:00,1008.0,1011.1,1007.06,1008.54,7707.0,1005.2882,1008.3799,1004.3507,1005.8268,7707.0
2024-10-07 09:50:00,1009.1,1011.7,1007.72,1007.73,8744.0,1006.3853,1008.9783,1005.009,1005.0189,8744.0
2024-10-07 10:00:00,1008.9,1009.74,1005.68,1005.69,4244.0,1006.1858,1007.0235,1002.9745,1002.9844,4244.0
2024-10-07 10:10:00,1004.82,1004.99,1000.13,1000.28,9201.0,1002.1168,1002.2863,997.4394,997.589,9201.0
2024-10-07 10:20:00,1000.57,1005.81,1000.11,1004.09,4707.0,997.8782,1003.1041,997.4194,1001.3887,4707.0
2024-10-07 10:30:00,1003.77,1006.4,1003.77,1005.14,6761.0,1001.0696,1003.6925,1001.0696,1002.4359,6761.0
2024-10-07 10:40:00,1004.05,1004.05,1000.11,1000.75,3230.0,1001.3488,1001.3488,997.4194,998.0577,3230.0
2024-10-07 10:50:00,1001.01,1002.05,997.58,998.38,10214.0,998.317,999.3542,994.8962,995.6941,10214.0
2024-10-07 11:00:00,999.4,1000.79,998.04,1000.35,8849.0,996.7113,998.0976,995.355,997.6588,8849.0
2024-10-07 11:10:00,1001.5,1001.74,999.72,1000.33,6059.0,998.8057,999.0451,997.0305,997.6388,6059.0
2024-10-07 11:20:00,1001.02,1001.47,998.88,999.83,10257.0,998.327,998.7758,996.1927,997.1402,10257.0
2024-10-07 11:30:00,1000.98,1002.39,1000.14,1000.15,2657.0,998.2871,999.6933,997.4494,997.4593,2657.0
2024-10-07 11:40:00,1001.44,1002.13,1000.01,1001.16,2778.0,998.7459,999.434,997.3197,998.4666,2778.0
2024-10-07 11:50:00,1001.44,1001.44,997.51,997.51,1693.0,998.7459,998.7459,994.8264,994.8264,1693.0
2024-10-07 12:00:00,997.5,1001.07,997.5,998.94,8385.0,994.8165,998.3769,994.8165,996.2526,8385.0
2024-10-07 12:10:00,998.76,998.95,997.28,997.29,2000.0,996.0731,996.2626,994.5971,994.607,2000.0
2024-10-07 12:20:00,996.72,998.16,996.37,996.81,1600.0,994.0386,995.4747,993.6895,994.1283,1600.0
2024-10-07 12:30:00,996.81,996.81,995.88,996.26,3999.0,994.1283,994.1283,993.2008,993.5798,3999.0
2024-10-07 12:40:00,997.76,997.76,994.85,995.72,3550.0,995.0758,995.0758,992.1736,993.0412,3550.0
2024-10-07 12:50:00,995.69,996.54,995.68,996.54,1425.0,993.0113,993.859,993.0014,993.859,1425.0
2024-10-07 13:00:00,996.22,996.22,992.79,994.38,12395.0,993.5399,993.5399,990.1191,991.7049,12395.0
2024-10-07 13:10:00,994.69,997.77,994.68,997.18,9597.0,992.014,995.0857,992.004,994.4973,9597.0
2024-10-07 13:20:00,998.39,998.39,995.03,995.4,7603.0,995.7041,995.7041,992.3531,992.7221,7603.0
2024-10-07 13:30:00,995.74,997.77,994.18,996.25,7869.0,993.0612,995.0857,991.5054,993.5698,7869.0
2024-10-07 13:40:00,997.2,997.77,994.91,995.0,7191.0,994.5173,995.0857,992.2334,992.3232,7191.0
2024-10-07 13:50:00,995.0,998.0,995.0,997.61,3307.0,992.3232,995.3151,992.3232,994.9262,3307.0
2024-10-07 14:00:00,997.45,997.45,995.42,995.59,1200.0,994.7666,994.7666,992.7421,992.9116,1200.0
2024-10-07 14:10:00,995.35,997.84,995.35,997.82,2833.0,992.6722,995.1555,992.6722,995.1356,2833.0
2024-10-07 14:20:00,997.96,997.96,995.98,996.78,7843.0,995.2752,995.2752,993.3005,994.0984,7843.0
2024-10-07 14:30:00,996.34,1000.05,993.93,999.0,19031.0,993.6596,997.3596,991.2561,996.3124,19031.0
2024-10-07 14:40:00,999.0,999.88,996.1,997.02,6585.0,996.3124,997.1901,993.4202,994.3377,6585.0
2024-10-07 14:50:00,997.81,998.5,995.17,995.34,5821.0,995.1256,995.8138,992.4927,992.6623,5821.0
2024-10-07 15:00:00,995.5,996.05,994.42,995.7,3162.0,992.8218,993.3704,991.7447,993.0213,3162.0
2024-10-07 15:10:00,996.3,996.3,995.23,995.27,1599.0,993.6197,993.6197,992.5526,992.5925,1599.0
2024-10-07 15:20:00,995.2,996.19,994.13,996.19,3305.0,992.5226,993.51,991.4555,993.51,3305.0
2024-10-07 15:30:00,996.49,996.49,994.85,995.8,7197.0,993.8092,993.8092,992.1736,993.121,7197.0
2024-10-07 15:40:00,995.8,995.8,994.0,995.25,7590.0,993.121,993.121,991.3259,992.5725,7590.0
2024-10-07 15:50:00,995.13,996.63,993.25,996.09,26129.0,992.4528,993.9488,990.5779,993.4103,26129.0
2024-10-08 09:30:00,1001.59,1007.99,1000.41,1003.3,14818.0,998.8955,1005.2782,997.7186,1000.6009,14818.0
2024-10-08 09:40:00,1004.36,1007.65,1002.02,1004.66,31895.0,1001.658,1004.9392,999.3243,1001.9572,31895.0
2024-10-08 09:50:00,1004.29,1006.16,1002.0,1005.41,5777.0,1001.5882,1003.4532,999.3044,1002.7052,5777.0
2024-10-08 10:00:00,1005.11,1006.66,1002.59,1002.6,2936.0,1002.406,1003.9518,999.8928,999.9027,2936.0
2024-10-08 10:10:00,1005.12,1005.12,999.7,1000.23,5119.0,1002.416,1002.416,997.0105,997.5391,5119.0
2024-10-08 10:20:00,998.91,1000.9,998.91,1000.73,3107.0,996.2227,998.2073,996.2227,998.0378,3107.0
2024-10-08 10:30:00,1000.0,1001.22,1000.0,1000.61,2319.0,997.3097,998.5265,997.3097,997.9181,2319.0
2024-10-08 10:40:00,1000.3,1001.18,999.34,1000.94,3500.0,997.6089,998.4866,996.6515,998.2472,3500.0
2024-10-08 10:50:00,999.35,999.95,998.57,998.57,1600.0,996.6615,997.2599,995.8836,995.8836,1600.0
2024-10-08 11:00:00,999.27,1000.1,998.5,998.52,4395.0,996.5817,997.4095,995.8138,995.8337,4395.0
2024-10-08 11:10:00,998.5,998.51,996.18,998.51,5617.0,995.8138,995.8237,993.5,995.8237,5617.0
2024-10-08 11:20:00,998.59,999.42,998.3,998.3,1760.0,995.9035,996.7313,995.6143,995.6143,1760.0
2024-10-08 11:30:00,997.91,998.29,997.25,997.25,2722.0,995.2254,995.6043,994.5671,994.5671,2722.0
2024-10-08 11:40:00,997.54,998.13,995.51,995.51,4385.0,994.8564,995.4448,992.8318,992.8318,4385.0
2024-10-08 11:50:00,995.76,995.92,993.74,993.75,3600.0,993.0811,993.2407,991.0666,991.0765,3600.0
2024-10-08 12:00:00,993.51,995.58,993.0,994.81,9845.0,990.8372,992.9016,990.3286,992.1337,9845.0
2024-10-08 12:10:00,994.9,996.86,993.1,996.51,39733.0,992.2235,994.1782,990.4283,993.8291,39733.0
2024-10-08 12:20:00,996.18,997.38,995.86,996.68,6127.0,993.5,994.6968,993.1809,993.9987,6127.0
2024-10-08 12:30:00,997.38,998.23,995.24,998.04,7023.0,994.6968,995.5445,992.5625,995.355,7023.0
2024-10-08 12:40:00,998.39,999.21,995.63,997.1,3048.0,995.7041,996.5219,992.9515,994.4175,3048.0
2024-10-08 12:50:00,995.81,996.43,995.44,995.72,3686.0,993.131,993.7493,992.762,993.0412,3686.0
2024-10-08 13:00:00,995.98,996.14,993.14,993.85,8936.0,993.3005,993.4601,990.4682,991.1763,8936.0
2024-10-08 13:10:00,993.66,995.2,993.23,995.2,3910.0,990.9868,992.5226,990.5579,992.5226,3910.0
2024-10-08 13:20:00,995.2,998.34,994.66,997.89,11202.0,992.5226,995.6542,991.9841,995.2054,11202.0
2024-10-08 13:30:00,997.74,999.2,996.53,999.03,9017.0,995.0558,996.5119,993.8491,996.3423,9017.0
2024-10-08 13:40:00,999.03,1002.97,999.02,1002.78,8826.0,996.3423,1000.2717,996.3324,1000.0823,8826.0
2024-10-08 13:50:00,1002.88,1004.03,1002.64,1002.96,4207.0,1000.182,1001.3289,999.9426,1000.2618,4207.0
2024-10-08 14:00:00,1003.03,1003.03,1001.71,1002.13,4050.0,1000.3316,1000.3316,999.0151,999.434,4050.0
2024-10-08 14:10:00,1002.14,1004.28,1002.14,1004.08,5383.0,999.444,1001.5782,999.444,1001.3788,5383.0
2024-10-08 14:20:00,1004.08,1004.21,1002.36,1003.38,4954.0,1001.3788,1001.5084,999.6634,1000.6806,4954.0
2024-10-08 14:30:00,1003.11,1004.05,1002.53,1003.65,2931.0,1000.4114,1001.3488,999.8329,1000.9499,2931.0
2024-10-08 14:40:00,1003.32,1003.98,1002.51,1002.83,8180.0,1000.6208,1001.279,999.813,1000.1321,8180.0
2024-10-08 14:50:00,1002.98,1006.84,1002.74,1005.33,7965.0,1000.2817,1004.1313,1000.0424,1002.6254,7965.0
2024-10-08 15:00:00,1005.46,1005.82,1001.77,1002.73,17999.0,1002.755,1003.1141,999.075,1000.0324,17999.0
2024-10-08 15:10:00,1002.21,1004.93,1002.21,1004.53,6412.0,999.5138,1002.2265,999.5138,1001.8275,6412.0
2024-10-08 15:20:00,1004.52,1004.56,1003.6,1003.9,10920.0,1001.8176,1001.8575,1000.9,1001.1992,10920.0
2024-10-08 15:30:00,1003.31,1005.35,1003.3,1005.03,6825.0,1000.6108,1002.6453,1000.6009,1002.3262,6825.0
2024-10-08 15:40:00,1005.14,1005.42,1002.91,1003.89,12778.0,1002.4359,1002.7152,1000.2119,1001.1893,12778.0
2024-10-08 15:50:00,1003.96,1007.15,1002.16,1005.81,47430.0,1001.2591,1004.4405,999.4639,1003.1041,47430.0
2024-10-09 09:30:00,1007.46,1007.46,1001.0,1002.49,4181.0,1004.7497,1004.7497,998.307,999.793,4181.0
2024-10-09 09:40:00,1004.44,1007.25,1003.18,1004.59,2318.0,1001.7378,1004.5402,1000.4812,1001.8874,2318.0
2024-10-09 09:50:00,1007.25,1007.25,1002.69,1004.57,4166.0,1004.5402,1004.5402,999.9925,1001.8674,4166.0
2024-10-09 10:00:00,1003.0,1004.79,1003.0,1003.83,5467.0,1000.3017,1002.0868,1000.3017,1001.1294,5467.0
2024-10-09 10:10:00,1003.83,1006.94,1003.83,1006.11,2480.0,1001.1294,1004.2311,1001.1294,1003.4033,2480.0
2024-10-09 10:20:00,1005.48,1007.34,1005.48,1006.19,1000.0,1002.775,1004.63,1002.775,1003.4831,1000.0
2024-10-09 10:30:00,1006.29,1007.58,1005.52,1007.15,5383.0,1003.5828,1004.8693,1002.8149,1004.4405,5383.0
2024-10-09 10:40:00,1007.99,1008.04,1006.41,1006.67,4328.0,1005.2782,1005.3281,1003.7025,1003.9618,4328.0
2024-10-09 10:50:00,1006.67,1008.21,1006.0,1007.97,10330.0,1003.9618,1005.4976,1003.2936,1005.2583,10330.0
2024-10-09 11:00:00,1008.17,1008.17,1003.86,1004.21,3832.0,1005.4578,1005.4578,1001.1593,1001.5084,3832.0
2024-10-09 11:10:00,1004.22,1005.52,1003.77,1005.43,12183.0,1001.5184,1002.8149,1001.0696,1002.7251,12183.0
2024-10-09 11:20:00,1005.43,1007.37,1005.42,1006.77,4403.0,1002.7251,1004.6599,1002.7152,1004.0615,4403.0
2024-10-09 11:30:00,1006.71,1010.82,1005.9,1008.54,10778.0,1004.0017,1008.1006,1003.1939,1005.8268,10778.0
2024-10-09 11:40:00,1008.72,1008.89,1007.2,1007.44,2265.0,1006.0063,1006.1758,1004.4904,1004.7297,2265.0
2024-10-09 11:50:00,1008.0,1009.5,1007.43,1008.63,6102.0,1005.2882,1006.7842,1004.7197,1005.9165,6102.0
2024-10-09 12:00:00,1007.94,1008.6,1006.18,1006.19,8075.0,1005.2284,1005.8866,1003.4731,1003.4831,8075.0
2024-10-09 12:10:00,1007.14,1007.2,1005.0,1005.0,7501.0,1004.4305,1004.4904,1002.2963,1002.2963,7501.0
2024-10-09 12:20:00,1005.0,1005.97,1003.78,1005.69,3314.0,1002.2963,1003.2637,1001.0796,1002.9844,3314.0
2024-10-09 12:30:00,1006.4,1006.4,1004.01,1006.4,2933.0,1003.6925,1003.6925,1001.3089,1003.6925,2933.0
2024-10-09 12:40:00,1006.04,1006.1,1003.29,1004.6,7720.0,1003.3335,1003.3933,1000.5909,1001.8974,7720.0
2024-10-09 12:50:00,1004.6,1006.39,1003.41,1006.27,4229.0,1001.8974,1003.6825,1000.7106,1003.5629,4229.0
2024-10-09 13:00:00,1006.0,1006.0,1005.22,1005.53,5404.0,1003.2936,1003.2936,1002.5157,1002.8249,5404.0
2024-10-09 13:10:00,1005.53,1008.26,1005.35,1008.25,3197.0,1002.8249,1005.5475,1002.6453,1005.5375,3197.0
2024-10-09 13:20:00,1008.36,1008.39,1007.51,1007.51,1930.0,1005.6472,1005.6772,1004.7995,1004.7995,1930.0
2024-10-09 13:30:00,1007.51,1009.7,1007.1,1009.7,6725.0,1004.7995,1006.9836,1004.3906,1006.9836,6725.0
2024-10-09 13:40:00,1010.24,1011.73,1009.09,1009.09,7141.0,1007.5222,1009.0082,1006.3753,1006.3753,7141.0
2024-10-09 13:50:00,1010.15,1010.15,1007.88,1008.8,4941.0,1007.4324,1007.4324,1005.1685,1006.0861,4941.0
2024-10-09 14:00:00,1008.8,1011.81,1008.72,1011.63,6701.0,1006.0861,1009.088,1006.0063,1008.9084,6701.0
2024-10-09 14:10:00,1011.76,1013.41,1011.71,1012.36,9399.0,1009.0381,1010.6837,1008.9882,1009.6365,9399.0
2024-10-09 14:20:00,1012.73,1013.8,1010.27,1010.58,6900.0,1010.0055,1011.0726,1007.5521,1007.8613,6900.0
2024-10-09 14:30:00,1010.44,1014.09,1010.44,1014.06,1100.0,1007.7216,1011.3618,1007.7216,1011.3319,1100.0
2024-10-09 14:40:00,1014.6,1014.63,1009.46,1010.01,5233.0,1011.8705,1011.9004,1006.7443,1007.2928,5233.0
2024-10-09 14:50:00,1009.71,1009.73,1007.48,1008.19,7906.0,1006.9936,1007.0136,1004.7696,1005.4777,7906.0
2024-10-09 15:00:00,1008.25,1010.64,1008.25,1010.53,4504.0,1005.5375,1007.9211,1005.5375,1007.8114,4504.0
2024-10-09 15:10:00,1009.8,1010.08,1007.59,1008.0,4450.0,1007.0834,1007.3626,1004.8793,1005.2882,4450.0
2024-10-09 15:20:00,1008.28,1008.28,1005.26,1006.91,3508.0,1005.5675,1005.5675,1002.5556,1004.2011,3508.0
2024-10-09 15:30:00,1006.31,1008.63,1006.25,1008.28,5986.0,1003.6028,1005.9165,1003.5429,1005.5675,5986.0
2024-10-09 15:40:00,1008.31,1009.82,1007.0,1009.67,15104.0,1005.5974,1007.1033,1004.2909,1006.9537,15104.0
2024-10-09 15:50:00,1010.02,1014.15,1010.02,1011.55,14024.0,1007.3028,1011.4217,1007.3028,1008.8287,14024.0
2024-10-10 09:30:00,1011.56,1013.91,1003.49,1003.49,9345.0,1008.8386,1011.1823,1000.7903,1000.7903,9345.0
2024-10-10 09:40:00,1004.0,1009.33,1002.34,1007.1,12895.0,1001.299,1006.6146,999.6434,1004.3906,12895.0
2024-10-10 09:50:00,1007.4,1007.4,1005.0,1005.0,1872.0,1004.6898,1004.6898,1002.2963,1002.2963,1872.0
2024-10-10 10:00:00,1002.5,1004.21,1001.0,1003.57,18980.0,999.803,1001.5084,998.307,1000.8701,18980.0
2024-10-10 10:10:00,1003.57,1003.8,1000.0,1000.17,7446.0,1000.8701,1001.0995,997.3097,997.4793,7446.0
2024-10-10 10:20:00,1000.5,1001.81,1000.17,1001.0,6613.0,997.8084,999.1149,997.4793,998.307,6613.0
2024-10-10 10:30:00,1001.14,1002.75,1001.13,1002.5,4459.0,998.4467,1000.0523,998.4367,999.803,4459.0
2024-10-10 10:40:00,1003.27,1003.4,1002.0,1002.84,1449.0,1000.5709,1000.7006,999.3044,1000.1421,1449.0
2024-10-10 10:50:00,1001.99,1002.5,1000.0,1000.13,8276.0,999.2944,999.803,997.3097,997.4394,8276.0
2024-10-10 11:00:00,1000.13,1000.19,998.78,999.87,4396.0,997.4394,997.4992,996.093,997.1801,4396.0
2024-10-10 11:10:00,999.47,1001.96,998.9,1001.08,7265.0,996.7812,999.2645,996.2127,998.3868,7265.0
2024-10-10 11:20:00,1002.14,1003.3,1001.6,1002.41,3342.0,999.444,1000.6009,998.9054,999.7132,3342.0
2024-10-10 11:30:00,1003.43,1003.8,1000.89,1002.3,10087.0,1000.7305,1001.0995,998.1973,999.6035,10087.0
2024-10-10 11:40:00,1002.51,1003.87,1001.1,1002.29,11800.0,999.813,1001.1693,998.4068,999.5936,11800.0
2024-10-10 11:50:00,1003.0,1003.6,1001.8,1003.6,6857.0,1000.3017,1000.9,999.1049,1000.9,6857.0
2024-10-10 12:00:00,1004.0,1006.0,1003.35,1004.7,9651.0,1001.299,1003.2936,1000.6507,1001.9971,9651.0
2024-10-10 12:10:00,1005.2,1008.43,1005.14,1006.75,5185.0,1002.4957,1005.7171,1002.4359,1004.0416,5185.0
2024-10-10 12:20:00,1007.08,1008.5,1006.82,1008.5,3891.0,1004.3707,1005.7869,1004.1114,1005.7869,3891.0
2024-10-10 12:30:00,1008.42,1008.42,1006.42,1006.42,2818.0,1005.7071,1005.7071,1003.7125,1003.7125,2818.0
2024-10-10 12:40:00,1006.4,1006.44,1004.41,1005.36,2885.0,1003.6925,1003.7324,1001.7079,1002.6553,2885.0
2024-10-10 12:50:00,1004.53,1005.32,1003.9,1003.9,2222.0,1001.8275,1002.6154,1001.1992,1001.1992,2222.0
2024-10-10 13:00:00,1004.55,1004.56,1000.98,1000.98,3865.0,1001.8475,1001.8575,998.2871,998.2871,3865.0
2024-10-10 13:10:00,1000.0,1000.78,999.25,1000.43,4586.0,997.3097,998.0876,996.5618,997.7386,4586.0
2024-10-10 13:20:00,1000.52,1000.72,999.99,999.99,1043.0,997.8283,998.0278,997.2998,997.2998,1043.0
2024-10-10 13:30:00,1000.35,1001.5,1000.02,1001.02,3765.0,997.6588,998.8057,997.3297,998.327,3765.0
2024-10-10 13:40:00,1001.15,1001.34,1000.58,1001.34,808.0,998.4566,998.6461,997.8882,998.6461,808.0
2024-10-10 13:50:00,1001.6,1001.95,1000.02,1001.95,2295.0,998.9054,999.2545,997.3297,999.2545,2295.0
2024-10-10 14:00:00,1001.22,1001.4,1000.66,1001.15,853.0,998.5265,998.706,997.968,998.4566,853.0
2024-10-10 14:10:00,1001.65,1001.65,1000.0,1000.14,1385.0,998.9553,998.9553,997.3097,997.4494,1385.0
2024-10-10 14:20:00,999.97,1000.65,999.94,1000.24,816.0,997.2798,997.958,997.2499,997.5491,816.0
2024-10-10 14:30:00,1000.15,1000.82,1000.01,1000.77,2462.0,997.4593,998.1275,997.3197,998.0777,2462.0
2024-10-10 14:40:00,1000.75,1001.31,999.15,999.41,7227.0,998.0577,998.6162,996.462,996.7213,7227.0
2024-10-10 14:50:00,1001.01,1001.33,1000.36,1000.76,4684.0,998.317,998.6362,997.6688,998.0677,4684.0
2024-10-10 15:00:00,1001.22,1003.69,1001.22,1003.12,3662.0,998.5265,1000.9898,998.5265,1000.4213,3662.0
2024-10-10 15:10:00,1003.05,1003.43,1002.35,1003.1,1517.0,1000.3515,1000.7305,999.6534,1000.4014,1517.0
2024-10-10 15:20:00,1003.07,1003.51,1001.7,1002.35,6728.0,1000.3715,1000.8103,999.0052,999.6534,6728.0
2024-10-10 15:30:00,1002.73,1003.21,1002.25,1002.42,2370.0,1000.0324,1000.5111,999.5537,999.7232,2370.0
2024-10-10 15:40:00,1002.33,1002.36,1000.88,1001.04,2963.0,999.6335,999.6634,998.1874,998.3469,2963.0
2024-10-10 15:50:00,1001.09,1001.76,998.17,998.52,28190.0,998.3968,999.065,995.4847,995.8337,28190.0
2024-10-11 09:30:00,1003.31,1009.04,1000.08,1002.86,4117.0,1000.6108,1006.3254,997.3895,1000.162,4117.0
2024-10-11 09:40:00,1001.29,1003.26,996.56,998.23,9319.0,998.5963,1000.561,993.879,995.5445,9319.0
2024-10-11 09:50:00,998.05,999.68,996.71,996.71,2262.0,995.365,996.9906,994.0286,994.0286,2262.0
2024-10-11 10:00:00,997.5,1001.34,996.28,1001.34,4387.0,994.8165,998.6461,993.5997,998.6461,4387.0
2024-10-11 10:10:00,1001.34,1007.24,1001.34,1005.24,4260.0,998.6461,1004.5303,998.6461,1002.5356,4260.0
2024-10-11 10:20:00,1004.49,1006.2,1004.49,1005.28,2190.0,1001.7877,1003.4931,1001.7877,1002.5755,2190.0
2024-10-11 10:30:00,1004.65,1005.68,1003.05,1004.19,2470.0,1001.9472,1002.9745,1000.3515,1001.4885,2470.0
2024-10-11 10:40:00,1004.19,1005.64,1004.19,1005.53,2075.0,1001.4885,1002.9346,1001.4885,1002.8249,2075.0
2024-10-11 10:50:00,1006.1,1006.1,1001.84,1001.84,5495.0,1003.3933,1003.3933,999.1448,999.1448,5495.0
2024-10-11 11:00:00,1001.37,1003.86,1001.37,1003.86,1000.0,998.676,1001.1593,998.676,1001.1593,1000.0
2024-10-11 11:10:00,1004.42,1005.84,1004.16,1005.0,770.0,1001.7178,1003.134,1001.4585,1002.2963,770.0
2024-10-11 11:20:00,1005.0,1007.03,1003.83,1007.03,2204.0,1002.2963,1004.3208,1001.1294,1004.3208,2204.0
2024-10-11 11:30:00,1007.25,1012.64,1007.19,1011.7,4671.0,1004.5402,1009.9157,1004.4804,1008.9783,4671.0
2024-10-11 11:40:00,1012.0,1012.0,1008.23,1008.23,2748.0,1009.2774,1009.2774,1005.5176,1005.5176,2748.0
2024-10-11 11:50:00,1008.71,1009.8,1008.01,1009.8,2054.0,1005.9963,1007.0834,1005.2982,1007.0834,2054.0
2024-10-11 12:00:00,1010.74,1011.23,1009.61,1009.92,1839.0,1008.0208,1008.5095,1006.8939,1007.203,1839.0
2024-10-11 12:10:00,1009.94,1010.78,1009.28,1010.78,1130.0,1007.223,1008.0607,1006.5648,1008.0607,1130.0
2024-10-11 12:20:00,1010.02,1010.02,1008.91,1009.46,1825.0,1007.3028,1007.3028,1006.1958,1006.7443,1825.0
2024-10-11 12:30:00,1009.46,1010.01,1009.38,1009.47,1712.0,1006.7443,1007.2928,1006.6645,1006.7543,1712.0
2024-10-11 12:40:00,1009.47,1009.47,1007.73,1008.25,1325.0,1006.7543,1006.7543,1005.0189,1005.5375,1325.0
2024-10-11 12:50:00,1008.44,1008.98,1006.94,1008.98,1700.0,1005.727,1006.2656,1004.2311,1006.2656,1700.0
2024-10-11 13:00:00,1008.86,1008.86,1007.27,1007.27,1251.0,1006.1459,1006.1459,1004.5602,1004.5602,1251.0
2024-10-11 13:10:00,1007.8,1007.8,1007.14,1007.14,700.0,1005.0887,1005.0887,1004.4305,1004.4305,700.0
2024-10-11 13:20:00,1007.94,1008.53,1007.92,1008.53,390.0,1005.2284,1005.8168,1005.2084,1005.8168,390.0
2024-10-11 13:30:00,1009.95,1010.7,1008.45,1008.74,3630.0,1007.233,1007.9809,1005.737,1006.0262,3630.0
2024-10-11 13:40:00,1009.5,1012.59,1009.41,1012.59,6087.0,1006.7842,1009.8659,1006.6944,1009.8659,6087.0
2024-10-11 13:50:00,1012.69,1013.44,1012.52,1013.44,1200.0,1009.9656,1010.7136,1009.7961,1010.7136,1200.0
2024-10-11 14:00:00,1013.17,1014.44,1012.12,1013.02,4613.0,1010.4443,1011.7109,1009.3971,1010.2947,4613.0
2024-10-11 14:10:00,1013.45,1017.07,1013.36,1015.93,6672.0,1010.7235,1014.3338,1010.6338,1013.1969,6672.0
2024-10-11 14:20:00,1015.61,1017.26,1015.29,1015.74,4859.0,1012.8777,1014.5233,1012.5586,1013.0074,4859.0
2024-10-11 14:30:00,1017.26,1017.74,1014.49,1015.91,7121.0,1014.5233,1015.002,1011.7608,1013.1769,7121.0
2024-10-11 14:40:00,1014.62,1015.56,1012.19,1013.5,1812.0,1011.8904,1012.8279,1009.4669,1010.7734,1812.0
2024-10-11 14:50:00,1013.5,1016.52,1013.5,1015.79,7105.0,1010.7734,1013.7853,1010.7734,1013.0573,7105.0
2024-10-11 15:00:00,1016.63,1016.63,1014.93,1015.41,4545.0,1013.895,1013.895,1012.1996,1012.6783,4545.0
2024-10-11 15:10:00,1015.81,1016.03,1013.35,1013.65,2325.0,1013.0772,1013.2966,1010.6238,1010.923,2325.0
2024-10-11 15:20:00,1013.59,1015.29,1012.99,1013.0,5604.0,1010.8632,1012.5586,1010.2648,1010.2748,5604.0
2024-10-11 15:30:00,1013.28,1015.37,1013.28,1015.29,1442.0,1010.554,1012.6384,1010.554,1012.5586,1442.0
2024-10-11 15:40:00,1015.28,1015.97,1014.01,1014.5,3613.0,1012.5486,1013.2368,1011.282,1011.7707,3613.0
2024-10-11 15:50:00,1015.09,1016.2,1013.75,1015.6,22741.0,1012.3591,1013.4662,1011.0227,1012.8678,22741.0
2024-10-14 09:30:00,1018.48,1023.05,1013.34,1014.25,14086.0,1015.74,1020.2977,1010.6138,1011.5214,14086.0
2024-10-14 09:40:00,1013.33,1015.32,1012.23,1015.32,5760.0,1010.6039,1012.5885,1009.5068,1012.5885,5760.0
2024-10-14 09:50:00,1016.53,1019.74,1016.53,1017.62,1200.0,1013.7953,1016.9966,1013.7953,1014.8823,1200.0
2024-10-14 10:00:00,1018.11,1019.2,1017.0,1019.02,1431.0,1015.371,1016.4581,1014.264,1016.2786,1431.0
2024-10-14 10:10:00,1018.7,1022.11,1017.94,1022.11,1380.0,1015.9594,1019.3603,1015.2015,1019.3603,1380.0
2024-10-14 10:20:00,1023.52,1023.69,1021.45,1021.45,2016.0,1020.7665,1020.936,1018.702,1018.702,2016.0
2024-10-14 10:30:00,1023.0,1023.0,1019.82,1021.4,2806.0,1020.2479,1020.2479,1017.0764,1018.6522,2806.0
2024-10-14 10:40:00,1020.0,1020.82,1019.13,1019.18,1300.0,1017.2559,1018.0737,1016.3883,1016.4381,1300.0
2024-10-14 10:50:00,1019.05,1020.53,1017.26,1018.22,5024.0,1016.3085,1017.7845,1014.5233,1015.4807,5024.0
2024-10-14 11:00:00,1016.8,1017.79,1016.59,1016.59,1100.0,1014.0645,1015.0519,1013.8551,1013.8551,1100.0
2024-10-14 11:10:00,1017.35,1017.35,1016.0,1016.19,5807.0,1014.6131,1014.6131,1013.2667,1013.4562,5807.0
2024-10-14 11:20:00,1016.5,1017.0,1015.36,1015.43,1155.0,1013.7653,1014.264,1012.6284,1012.6982,1155.0
2024-10-14 11:30:00,1015.52,1016.07,1014.34,1014.34,2327.0,1012.788,1013.3365,1011.6112,1011.6112,2327.0
2024-10-14 11:40:00,1014.54,1014.61,1013.0,1013.0,640.0,1011.8106,1011.8804,1010.2748,1010.2748,640.0
2024-10-14 11:50:00,1014.15,1014.15,1012.83,1012.96,1765.0,1011.4217,1011.4217,1010.1052,1010.2349,1765.0
2024-10-14 12:00:00,1013.09,1013.62,1012.97,1013.61,400.0,1010.3645,1010.8931,1010.2448,1010.8831,400.0
2024-10-14 12:10:00,1013.6,1014.4,1013.54,1013.9,7425.0,1010.8731,1011.671,1010.8133,1011.1723,7425.0
2024-10-14 12:20:00,1013.72,1015.06,1012.1,1012.52,31064.0,1010.9928,1012.3292,1009.3772,1009.7961,31064.0
2024-10-14 12:30:00,1012.6,1013.38,1012.1,1013.2,19668.0,1009.8758,1010.6537,1009.3772,1010.4742,19668.0
2024-10-14 12:40:00,1013.13,1013.62,1012.06,1013.3,9586.0,1010.4044,1010.8931,1009.3373,1010.574,9586.0
2024-10-14 12:50:00,1013.75,1014.06,1012.63,1012.77,10039.0,1011.0227,1011.3319,1009.9058,1010.0454,10039.0
2024-10-14 13:00:00,1012.59,1013.53,1012.44,1012.74,22225.0,1009.8659,1010.8033,1009.7163,1010.0155,22225.0
2024-10-14 13:10:00,1012.66,1012.77,1010.14,1010.14,4995.0,1009.9357,1010.0454,1007.4225,1007.4225,4995.0
2024-10-14 13:20:00,1010.6,1010.79,1009.45,1010.79,2842.0,1007.8812,1008.0707,1006.7343,1008.0707,2842.0
2024-10-14 13:30:00,1012.68,1012.68,1011.8,1011.8,2100.0,1009.9556,1009.9556,1009.078,1009.078,2100.0
2024-10-14 13:40:00,1011.3,1012.5,1010.79,1012.29,3200.0,1008.5793,1009.7761,1008.0707,1009.5667,3200.0
2024-10-14 13:50:00,1012.29,1012.3,1010.97,1011.08,1900.0,1009.5667,1009.5766,1008.2502,1008.3599,1900.0
2024-10-14 14:00:00,1011.23,1012.45,1010.27,1012.1,9109.0,1008.5095,1009.7262,1007.5521,1009.3772,9109.0
2024-10-14 14:10:00,1012.1,1013.57,1011.77,1013.57,3002.0,1009.3772,1010.8432,1009.0481,1010.8432,3002.0
2024-10-14 14:20:00,1014.97,1016.07,1014.74,1014.74,3271.0,1012.2395,1013.3365,1012.0101,1012.0101,3271.0
2024-10-14 14:30:00,1014.74,1014.74,1014.74,1014.74,0.0,1012.0101,1012.0101,1012.0101,1012.0101,0.0
2024-10-14 14:40:00,1015.88,1016.85,1014.58,1014.89,2417.0,1013.147,1014.1144,1011.8505,1012.1597,2417.0
2024-10-14 14:50:00,1014.0,1014.33,1013.27,1014.15,600.0,1011.2721,1011.6012,1010.544,1011.4217,600.0
2024-10-14 15:00:00,1012.98,1013.05,1011.97,1012.84,2426.0,1010.2548,1010.3246,1009.2475,1010.1152,2426.0
2024-10-14 15:10:00,1012.84,1015.67,1012.78,1015.2,2631.0,1010.1152,1012.9376,1010.0554,1012.4688,2631.0
2024-10-14 15:20:00,1015.28,1015.53,1014.98,1015.53,1603.0,1012.5486,1012.798,1012.2494,1012.798,1603.0
2024-10-14 15:30:00,1015.68,1017.42,1015.68,1016.65,2714.0,1012.9475,1014.6829,1012.9475,1013.9149,2714.0
2024-10-14 15:40:00,1017.58,1017.87,1015.65,1017.45,2819.0,1014.8424,1015.1317,1012.9176,1014.7128,2819.0
2024-10-14 15:50:00,1016.98,1018.76,1013.71,1014.75,16812.0,1014.2441,1016.0193,1010.9828,1012.0201,16812.0
2024-10-15 09:30:00,1016.83,1019.0,1003.79,1015.59,11532.0,1014.0945,1016.2586,1001.0895,1012.8578,11532.0
2024-10-15 09:40:00,1015.59,1016.95,1014.78,1015.14,3968.0,1012.8578,1014.2141,1012.05,1012.409,3968.0
2024-10-15 09:50:00,1017.54,1018.83,1013.51,1015.35,3865.0,1014.8025,1016.0891,1010.7834,1012.6184,3865.0
2024-10-15 10:00:00,1014.52,1014.52,1009.35,1010.5,5709.0,1011.7907,1011.7907,1006.6346,1007.7815,5709.0
2024-10-15 10:10:00,1010.71,1020.62,1010.68,1020.62,8374.0,1007.9909,1017.8743,1007.961,1017.8743,8374.0
2024-10-15 10:20:00,1020.73,1024.36,1020.52,1020.52,2435.0,1017.984,1021.6042,1017.7745,1017.7745,2435.0
2024-10-15 10:30:00,1022.74,1024.36,1020.64,1021.36,6496.0,1019.9886,1021.6042,1017.8942,1018.6123,6496.0
2024-10-15 10:40:00,1021.71,1021.91,1018.2,1018.26,3944.0,1018.9613,1019.1608,1015.4608,1015.5206,3944.0
2024-10-15 10:50:00,1018.2,1019.14,1017.93,1018.08,3208.0,1015.4608,1016.3982,1015.1915,1015.3411,3208.0
2024-10-15 11:00:00,1019.2,1021.13,1018.22,1019.12,3741.0,1016.4581,1018.3829,1015.4807,1016.3783,3741.0
2024-10-15 11:10:00,1018.92,1018.92,1016.53,1017.18,3904.0,1016.1788,1016.1788,1013.7953,1014.4435,3904.0
2024-10-15 11:20:00,1018.24,1019.32,1016.13,1018.1,4143.0,1015.5007,1016.5778,1013.3963,1015.361,4143.0
2024-10-15 11:30:00,1019.33,1019.33,1017.36,1018.94,3443.0,1016.5877,1016.5877,1014.623,1016.1988,3443.0
2024-10-15 11:40:00,1019.24,1019.93,1017.12,1017.25,3349.0,1016.498,1017.1861,1014.3837,1014.5133,3349.0
2024-10-15 11:50:00,1016.47,1016.47,1012.84,1013.4,5393.0,1013.7354,1013.7354,1010.1152,1010.6737,5393.0
2024-10-15 12:00:00,1013.66,1015.52,1012.81,1015.33,12497.0,1010.933,1012.788,1010.0853,1012.5985,12497.0
2024-10-15 12:10:00,1015.03,1015.03,1012.72,1014.94,4496.0,1012.2993,1012.2993,1009.9955,1012.2095,4496.0
2024-10-15 12:20:00,1013.96,1015.0,1013.96,1014.75,2058.0,1011.2322,1012.2694,1011.2322,1012.0201,2058.0
2024-10-15 12:30:00,1014.79,1015.11,1013.87,1014.49,6353.0,1012.0599,1012.3791,1011.1424,1011.7608,6353.0
2024-10-15 12:40:00,1014.5,1014.51,1013.13,1013.17,2705.0,1011.7707,1011.7807,1010.4044,1010.4443,2705.0
2024-10-15 12:50:00,1012.04,1012.39,1011.47,1011.51,2427.0,1009.3173,1009.6664,1008.7489,1008.7888,2427.0
2024-10-15 13:00:00,1011.35,1013.0,1011.24,1012.94,11443.0,1008.6292,1010.2748,1008.5195,1010.2149,11443.0
2024-10-15 13:10:00,1012.4,1012.88,1011.77,1012.82,1221.0,1009.6764,1010.1551,1009.0481,1010.0952,1221.0
2024-10-15 13:20:00,1013.47,1014.95,1013.09,1014.0,1683.0,1010.7435,1012.2195,1010.3645,1011.2721,1683.0
2024-10-15 13:30:00,1014.0,1015.15,1013.99,1014.96,852.0,1011.2721,1012.419,1011.2621,1012.2295,852.0
2024-10-15 13:40:00,1016.1,1017.4,1016.1,1017.4,820.0,1013.3664,1014.6629,1013.3664,1014.6629,820.0
2024-10-15 13:50:00,1018.85,1018.85,1018.46,1018.47,1800.0,1016.109,1016.109,1015.7201,1015.73,1800.0
2024-10-15 14:00:00,1018.85,1020.46,1018.38,1019.51,3330.0,1016.109,1017.7147,1015.6403,1016.7672,3330.0
2024-10-15 14:10:00,1018.61,1019.22,1017.14,1017.14,2082.0,1015.8697,1016.478,1014.4036,1014.4036,2082.0
2024-10-15 14:20:00,1017.33,1018.62,1016.91,1016.92,1456.0,1014.5931,1015.8796,1014.1742,1014.1842,1456.0
2024-10-15 14:30:00,1016.78,1018.17,1015.48,1017.48,8824.0,1014.0446,1015.4309,1012.7481,1014.7427,8824.0
2024-10-15 14:40:00,1017.55,1018.49,1014.35,1014.35,11277.0,1014.8125,1015.75,1011.6211,1011.6211,11277.0
2024-10-15 14:50:00,1015.0,1015.78,1014.73,1015.02,789.0,1012.2694,1013.0473,1012.0001,1012.2893,789.0
2024-10-15 15:00:00,1015.84,1015.84,1013.83,1013.94,1438.0,1013.1071,1013.1071,1011.1025,1011.2122,1438.0
2024-10-15 15:10:00,1012.24,1012.53,1011.87,1012.53,514.0,1009.5168,1009.806,1009.1478,1009.806,514.0
2024-10-15 15:20:00,1013.38,1014.61,1013.37,1013.92,1830.0,1010.6537,1011.8804,1010.6438,1011.1923,1830.0
2024-10-15 15:30:00,1014.6,1014.6,1011.34,1011.67,6249.0,1011.8705,1011.8705,1008.6192,1008.9483,6249.0
2024-10-15 15:40:00,1011.49,1012.93,1011.49,1012.81,6008.0,1008.7688,1010.2049,1008.7688,1010.0853,6008.0
2024-10-15 15:50:00,1012.74,1016.77,1012.54,1016.69,15485.0,1010.0155,1014.0346,1009.816,1013.9548,15485.0
2024-10-16 09:30:00,1011.57,1013.86,1010.01,1012.25,4704.0,1008.8486,1011.1324,1007.2928,1009.5268,4704.0
2024-10-16 09:40:00,1012.25,1012.98,1010.18,1010.18,3270.0,1009.5268,1010.2548,1007.4623,1007.4623,3270.0
2024-10-16 09:50:00,1012.21,1013.66,1011.45,1013.33,1564.0,1009.4869,1010.933,1008.7289,1010.6039,1564.0
2024-10-16 10:00:00,1013.3,1020.55,1013.3,1020.54,3186.0,1010.574,1017.8044,1010.574,1017.7945,3186.0
2024-10-16 10:10:00,1019.45,1020.13,1014.89,1016.78,2978.0,1016.7074,1017.3856,1012.1597,1014.0446,2978.0
2024-10-16 10:20:00,1014.75,1016.04,1012.62,1013.92,1677.0,1012.0201,1013.3066,1009.8958,1011.1923,1677.0
2024-10-16 10:30:00,1013.58,1013.75,1012.49,1013.1,5683.0,1010.8532,1011.0227,1009.7661,1010.3745,5683.0
2024-10-16 10:40:00,1013.12,1013.6,1012.0,1012.23,5595.0,1010.3944,1010.8731,1009.2774,1009.5068,5595.0
2024-10-16 10:50:00,1013.0,1013.83,1011.84,1012.99,2556.0,1010.2748,1011.1025,1009.1179,1010.2648,2556.0
2024-10-16 11:00:00,1012.95,1013.18,1012.3,1013.18,500.0,1010.2249,1010.4543,1009.5766,1010.4543,500.0
2024-10-16 11:10:00,1013.18,1016.15,1013.17,1015.29,3118.0,1010.4543,1013.4163,1010.4443,1012.5586,3118.0
2024-10-16 11:20:00,1014.42,1015.44,1013.78,1014.12,1202.0,1011.6909,1012.7082,1011.0527,1011.3917,1202.0
2024-10-16 11:30:00,1014.52,1014.8,1013.17,1014.44,4508.0,1011.7907,1012.0699,1010.4443,1011.7109,4508.0
2024-10-16 11:40:00,1015.03,1016.83,1014.61,1016.73,800.0,1012.2993,1014.0945,1011.8804,1013.9947,800.0
2024-10-16 11:50:00,1016.5,1016.9,1014.01,1014.12,3407.0,1013.7653,1014.1643,1011.282,1011.3917,3407.0
2024-10-16 12:00:00,1014.24,1015.05,1013.64,1014.83,3583.0,1011.5114,1012.3192,1010.913,1012.0998,3583.0
2024-10-16 12:10:00,1014.84,1016.0,1014.83,1015.29,2683.0,1012.1098,1013.2667,1012.0998,1012.5586,2683.0
2024-10-16 12:20:00,1016.0,1016.53,1015.3,1016.25,2137.0,1013.2667,1013.7953,1012.5686,1013.516,2137.0
2024-10-16 12:30:00,1016.22,1017.47,1016.21,1017.47,2931.0,1013.4861,1014.7327,1013.4761,1014.7327,2931.0
2024-10-16 12:40:00,1016.86,1017.64,1016.5,1016.6,2208.0,1014.1244,1014.9023,1013.7653,1013.8651,2208.0
2024-10-16 12:50:00,1016.6,1016.82,1016.04,1016.56,2239.0,1013.8651,1014.0845,1013.3066,1013.8252,2239.0
2024-10-16 13:00:00,1017.36,1018.51,1016.62,1018.5,1500.0,1014.623,1015.7699,1013.885,1015.76,1500.0
2024-10-16 13:10:00,1018.1,1018.1,1016.17,1016.17,1695.0,1015.361,1015.361,1013.4362,1013.4362,1695.0
2024-10-16 13:20:00,1015.54,1015.95,1012.96,1014.0,3562.0,1012.8079,1013.2168,1010.2349,1011.2721,3562.0
2024-10-16 13:30:00,1013.34,1014.96,1013.34,1014.58,1275.0,1010.6138,1012.2295,1010.6138,1011.8505,1275.0
2024-10-16 13:40:00,1013.99,1015.37,1013.84,1015.37,716.0,1011.2621,1012.6384,1011.1125,1012.6384,716.0
2024-10-16 13:50:00,1014.46,1014.46,1013.4,1013.41,2249.0,1011.7308,1011.7308,1010.6737,1010.6837,2249.0
2024-10-16 14:00:00,1013.37,1014.08,1012.65,1012.77,700.0,1010.6438,1011.3519,1009.9257,1010.0454,700.0
2024-10-16 14:10:00,1013.43,1014.28,1013.42,1014.26,1040.0,1010.7036,1011.5513,1010.6936,1011.5314,1040.0
2024-10-16 14:20:00,1015.5,1015.89,1014.03,1015.42,1830.0,1012.768,1013.157,1011.302,1012.6882,1830.0
2024-10-16 14:30:00,1014.71,1016.06,1014.5,1016.06,500.0,1011.9802,1013.3265,1011.7707,1013.3265,500.0
2024-10-16 14:40:00,1015.17,1016.1,1015.17,1015.98,792.0,1012.4389,1013.3664,1012.4389,1013.2467,792.0
2024-10-16 14:50:00,1017.17,1017.17,1015.16,1015.16,707.0,1014.4335,1014.4335,1012.4289,1012.4289,707.0
2024-10-16 15:00:00,1014.06,1014.25,1011.2,1011.5,2471.0,1011.3319,1011.5214,1008.4796,1008.7788,2471.0
2024-10-16 15:10:00,1011.33,1012.13,1010.06,1010.35,12478.0,1008.6093,1009.4071,1007.3427,1007.6319,12478.0
2024-10-16 15:20:00,1010.44,1010.59,1009.42,1009.93,6307.0,1007.7216,1007.8712,1006.7044,1007.213,6307.0
2024-10-16 15:30:00,1009.93,1011.89,1009.71,1010.14,17544.0,1007.213,1009.1677,1006.9936,1007.4225,17544.0
2024-10-16 15:40:00,1010.78,1011.19,1009.0,1009.37,4549.0,1008.0607,1008.4696,1006.2855,1006.6545,4549.0
2024-10-16 15:50:00,1009.27,1010.67,1007.32,1007.39,21765.0,1006.5548,1007.951,1004.61,1004.6799,21765.0
2024-10-17 09:30:00,1012.28,1013.09,1007.03,1009.56,8074.0,1009.5567,1010.3645,1004.3208,1006.844,8074.0
2024-10-17 09:40:00,1008.77,1010.01,1006.53,1007.2,6746.0,1006.0561,1007.2928,1003.8222,1004.4904,6746.0
2024-10-17 09:50:00,1006.71,1011.55,1006.71,1011.24,13342.0,1004.0017,1008.8287,1004.0017,1008.5195,13342.0
2024-10-17 10:00:00,1010.83,1011.39,1006.01,1007.14,8069.0,1008.1106,1008.6691,1003.3036,1004.4305,8069.0
2024-10-17 10:10:00,1007.34,1008.3,1006.42,1007.72,5153.0,1004.63,1005.5874,1003.7125,1005.009,5153.0
2024-10-17 10:20:00,1007.95,1010.44,1007.95,1010.44,4339.0,1005.2383,1007.7216,1005.2383,1007.7216,4339.0
2024-10-17 10:30:00,1010.59,1010.71,1008.42,1008.42,2580.0,1007.8712,1007.9909,1005.7071,1005.7071,2580.0
2024-10-17 10:40:00,1009.42,1009.42,1008.7,1009.15,502.0,1006.7044,1006.7044,1005.9863,1006.4351,502.0
2024-10-17 10:50:00,1008.81,1009.41,1008.43,1008.43,1431.0,1006.096,1006.6944,1005.7171,1005.7171,1431.0
2024-10-17 11:00:00,1008.34,1008.34,1007.8,1007.83,1500.0,1005.6273,1005.6273,1005.0887,1005.1187,1500.0
2024-10-17 11:10:00,1008.01,1008.91,1007.51,1008.91,3125.0,1005.2982,1006.1958,1004.7995,1006.1958,3125.0
2024-10-17 11:20:00,1008.02,1009.19,1007.52,1009.19,2595.0,1005.3082,1006.475,1004.8095,1006.475,2595.0
2024-10-17 11:30:00,1009.59,1010.32,1007.7,1007.7,6315.0,1006.8739,1007.602,1004.989,1004.989,6315.0
2024-10-17 11:40:00,1008.27,1009.14,1006.03,1006.5,4254.0,1005.5575,1006.4251,1003.3235,1003.7922,4254.0
2024-10-17 11:50:00,1006.42,1006.42,1004.84,1006.01,1400.0,1003.7125,1003.7125,1002.1367,1003.3036,1400.0
2024-10-17 12:00:00,1006.78,1007.8,1006.45,1007.15,6869.0,1004.0715,1005.0887,1003.7424,1004.4405,6869.0
2024-10-17 12:10:00,1007.15,1007.15,1005.73,1005.73,1203.0,1004.4405,1004.4405,1003.0243,1003.0243,1203.0
2024-10-17 12:20:00,1007.11,1007.4,1005.3,1006.06,3900.0,1004.4006,1004.6898,1002.5955,1003.3534,3900.0
2024-10-17 12:30:00,1006.17,1006.86,1005.8,1005.8,10357.0,1003.4631,1004.1513,1003.0941,1003.0941,10357.0
2024-10-17 12:40:00,1006.03,1007.37,1006.02,1007.37,8390.0,1003.3235,1004.6599,1003.3135,1004.6599,8390.0
2024-10-17 12:50:00,1007.53,1007.54,1006.65,1006.82,2663.0,1004.8195,1004.8294,1003.9418,1004.1114,2663.0
2024-10-17 13:00:00,1006.7,1007.81,1006.1,1006.96,1459.0,1003.9917,1005.0987,1003.3933,1004.251,1459.0
2024-10-17 13:10:00,1006.96,1006.98,1006.13,1006.13,1600.0,1004.251,1004.271,1003.4232,1003.4232,1600.0
2024-10-17 13:20:00,1006.48,1006.48,1005.68,1005.69,359.0,1003.7723,1003.7723,1002.9745,1002.9844,359.0
2024-10-17 13:30:00,1005.65,1006.28,1005.46,1005.67,1811.0,1002.9445,1003.5728,1002.755,1002.9645,1811.0
2024-10-17 13:40:00,1006.02,1007.18,1005.62,1006.68,6145.0,1003.3135,1004.4704,1002.9146,1003.9718,6145.0
2024-10-17 13:50:00,1007.12,1007.12,1006.13,1006.13,3623.0,1004.4106,1004.4106,1003.4232,1003.4232,3623.0
2024-10-17 14:00:00,1006.55,1007.3,1003.27,1003.27,6506.0,1003.8421,1004.5901,1000.5709,1000.5709,6506.0
2024-10-17 14:10:00,1003.68,1004.39,1002.26,1003.34,2532.0,1000.9798,1001.6879,999.5637,1000.6407,2532.0
2024-10-17 14:20:00,1002.29,1003.48,1000.47,1000.61,13634.0,999.5936,1000.7804,997.7785,997.9181,13634.0
2024-10-17 14:30:00,1000.48,1002.73,1000.33,1002.73,11284.0,997.7884,1000.0324,997.6388,1000.0324,11284.0
2024-10-17 14:40:00,1002.66,1003.15,1001.31,1001.31,3893.0,999.9626,1000.4513,998.6162,998.6162,3893.0
2024-10-17 14:50:00,1002.79,1002.79,1000.73,1000.75,14768.0,1000.0922,1000.0922,998.0378,998.0577,14768.0
2024-10-17 15:00:00,1000.75,1002.39,1000.74,1000.92,9854.0,998.0577,999.6933,998.0477,998.2273,9854.0
2024-10-17 15:10:00,1000.87,1001.46,1000.03,1001.46,10976.0,998.1774,998.7658,997.3397,998.7658,10976.0
2024-10-17 15:20:00,1002.35,1002.35,999.59,999.59,7482.0,999.6534,999.6534,996.9008,996.9008,7482.0
2024-10-17 15:30:00,999.86,1000.23,998.93,999.09,25743.0,997.1701,997.5391,996.2426,996.4022,25743.0
2024-10-17 15:40:00,999.0,999.23,998.0,998.08,13534.0,996.3124,996.5418,995.3151,995.3949,13534.0
2024-10-17 15:50:00,998.14,1000.69,997.67,998.45,67632.0,995.4547,997.9979,994.986,995.7639,67632.0
2024-10-18 09:30:00,998.0,998.0,991.62,994.24,48462.0,995.3151,995.3151,988.9523,991.5652,48462.0
2024-10-18 09:40:00,994.24,998.43,992.4,997.17,6843.0,991.5652,995.744,989.7302,994.4873,6843.0
2024-10-18 09:50:00,997.39,997.7,995.64,995.65,15694.0,994.7068,995.0159,992.9615,992.9714,15694.0
2024-10-18 10:00:00,995.83,997.5,994.44,996.89,5934.0,993.151,994.8165,991.7647,994.2081,5934.0
2024-10-18 10:10:00,997.61,1000.43,997.11,998.54,8451.0,994.9262,997.7386,994.4275,995.8537,8451.0
2024-10-18 10:20:00,1000.28,1000.55,999.21,999.39,2419.0,997.589,997.8583,996.5219,996.7014,2419.0
2024-10-18 10:30:00,999.21,1001.92,998.35,999.77,13675.0,996.5219,999.2246,995.6642,997.0804,13675.0
2024-10-18 10:40:00,1000.24,1000.89,999.58,999.8,13150.0,997.5491,998.1973,996.8909,997.1103,13150.0
2024-10-18 10:50:00,999.47,1000.15,999.47,1000.14,337.0,996.7812,997.4593,996.7812,997.4494,337.0
2024-10-18 11:00:00,999.11,999.11,998.0,998.91,6893.0,996.4221,996.4221,995.3151,996.2227,6893.0
2024-10-18 11:10:00,998.78,999.67,998.31,999.2,8664.0,996.093,996.9806,995.6243,996.5119,8664.0
2024-10-18 11:20:00,999.33,999.56,998.51,998.51,3794.0,996.6415,996.8709,995.8237,995.8237,3794.0
2024-10-18 11:30:00,998.99,999.29,997.51,998.07,6102.0,996.3024,996.6016,994.8264,995.3849,6102.0
2024-10-18 11:40:00,997.83,998.1,996.77,997.85,6796.0,995.1456,995.4148,994.0884,995.1655,6796.0
2024-10-18 11:50:00,997.86,999.98,997.57,999.79,1477.0,995.1755,997.2898,994.8863,997.1003,1477.0
2024-10-18 12:00:00,1000.0,1000.55,999.87,1000.11,1822.0,997.3097,997.8583,997.1801,997.4194,1822.0
2024-10-18 12:10:00,1000.14,1000.14,999.51,999.52,1081.0,997.4494,997.4494,996.8211,996.831,1081.0
2024-10-18 12:20:00,999.57,999.7,999.1,999.18,3002.0,996.8809,997.0105,996.4122,996.4919,3002.0
2024-10-18 12:30:00,999.75,999.76,999.75,999.75,200.0,997.0604,997.0704,997.0604,997.0604,200.0
2024-10-18 12:40:00,999.39,999.43,998.93,998.93,600.0,996.7014,996.7413,996.2426,996.2426,600.0
2024-10-18 12:50:00,999.68,1000.83,999.68,1000.0,1558.0,996.9906,998.1375,996.9906,997.3097,1558.0
2024-10-18 13:00:00,999.55,999.89,999.55,999.89,300.0,996.8609,997.2,996.8609,997.2,300.0
2024-10-18 13:10:00,999.89,1001.01,999.44,999.45,4543.0,997.2,998.317,996.7512,996.7612,4543.0
2024-10-18 13:20:00,999.34,1001.28,999.34,1000.97,2951.0,996.6515,998.5863,996.6515,998.2771,2951.0
2024-10-18 13:30:00,1000.97,1002.29,1000.09,1002.12,17022.0,998.2771,999.5936,997.3995,999.424,17022.0
2024-10-18 13:40:00,1002.64,1002.64,1001.25,1001.25,1726.0,999.9426,999.9426,998.5564,998.5564,1726.0
2024-10-18 13:50:00,1001.21,1001.59,1001.2,1001.59,553.0,998.5165,998.8955,998.5065,998.8955,553.0
2024-10-18 14:00:00,1001.65,1002.41,999.99,1001.25,17172.0,998.9553,999.7132,997.2998,998.5564,17172.0
2024-10-18 14:10:00,1001.07,1001.61,1000.74,1000.92,1378.0,998.3769,998.9154,998.0477,998.2273,1378.0
2024-10-18 14:20:00,1001.99,1002.69,1000.81,1000.87,4795.0,999.2944,999.9925,998.1176,998.1774,4795.0
2024-10-18 14:30:00,1001.18,1001.61,999.04,999.04,2234.0,998.4866,998.9154,996.3523,996.3523,2234.0
2024-10-18 14:40:00,999.45,999.45,998.53,998.53,600.0,996.7612,996.7612,995.8437,995.8437,600.0
2024-10-18 14:50:00,998.57,998.57,997.18,997.18,1400.0,995.8836,995.8836,994.4973,994.4973,1400.0
2024-10-18 15:00:00,997.15,998.02,996.75,996.84,2717.0,994.4674,995.3351,994.0685,994.1582,2717.0
2024-10-18 15:10:00,996.8,997.37,995.92,996.2,1308.0,994.1183,994.6868,993.2407,993.52,1308.0
2024-10-18 15:20:00,996.41,996.63,995.14,995.36,8081.0,993.7294,993.9488,992.4628,992.6822,8081.0
2024-10-18 15:30:00,995.13,996.27,993.93,993.93,23819.0,992.4528,993.5898,991.2561,991.2561,23819.0
2024-10-18 15:40:00,993.9,994.67,992.7,994.0,5825.0,991.2261,991.9941,990.0294,991.3259,5825.0
2024-10-18 15:50:00,993.84,995.51,989.77,990.68,81168.0,991.1663,992.8318,987.1073,988.0148,81168.0
2024-10-21 09:30:00,985.9,991.24,980.0,987.1,19162.0,983.2477,988.5733,977.3635,984.4444,19162.0
2024-10-21 09:40:00,987.24,987.24,984.62,986.37,7357.0,984.5841,984.5841,981.9711,983.7164,7357.0
2024-10-21 09:50:00,986.36,986.36,982.22,983.06,15748.0,983.7064,983.7064,979.5776,980.4153,15748.0
2024-10-21 10:00:00,983.82,987.91,983.59,986.57,6807.0,981.1733,985.2523,980.9439,983.9159,6807.0
2024-10-21 10:10:00,985.73,988.42,985.73,987.8,1283.0,983.0781,985.7609,983.0781,985.1426,1283.0
2024-10-21 10:20:00,986.51,986.54,980.88,981.0,3060.0,983.856,983.8859,978.2412,978.3608,3060.0
2024-10-21 10:30:00,981.3,982.55,980.13,982.55,2161.0,978.66,979.9067,977.4932,979.9067,2161.0
2024-10-21 10:40:00,981.9,982.06,979.39,980.03,3815.0,979.2584,979.418,976.7552,977.3935,3815.0
2024-10-21 10:50:00,979.3,979.93,978.15,978.99,3676.0,976.6654,977.2937,975.5185,976.3563,3676.0
2024-10-21 11:00:00,978.04,979.63,974.25,974.25,8195.0,975.4088,976.9945,971.629,971.629,8195.0
2024-10-21 11:10:00,973.75,976.68,973.75,973.77,7823.0,971.1304,974.0525,971.1304,971.1503,7823.0
2024-10-21 11:20:00,973.76,974.57,972.84,973.6,2211.0,971.1403,971.9481,970.2228,970.9808,2211.0
2024-10-21 11:30:00,973.6,973.6,971.48,971.48,7007.0,970.9808,970.9808,968.8665,968.8665,7007.0
2024-10-21 11:40:00,971.75,971.9,969.09,971.18,10876.0,969.1357,969.2853,966.4829,968.5673,10876.0
2024-10-21 11:50:00,972.38,977.0,972.31,977.0,4379.0,969.764,974.3716,969.6942,974.3716,4379.0
2024-10-21 12:00:00,975.05,975.33,974.75,975.33,1764.0,972.4269,972.7061,972.1277,972.7061,1764.0
2024-10-21 12:10:00,976.01,976.36,974.87,975.62,3272.0,973.3843,973.7333,972.2473,972.9953,3272.0
2024-10-21 12:20:00,975.75,976.83,975.43,975.43,7298.0,973.125,974.2021,972.8058,972.8058,7298.0
2024-10-21 12:30:00,974.77,977.69,974.75,976.55,2838.0,972.1476,975.0598,972.1277,973.9228,2838.0
2024-10-21 12:40:00,976.74,976.76,976.36,976.37,919.0,974.1123,974.1323,973.7333,973.7433,919.0
2024-10-21 12:50:00,976.84,977.45,976.05,976.05,4994.0,974.212,974.8204,973.4242,973.4242,4994.0
2024-10-21 13:00:00,975.84,975.84,974.16,974.81,712.0,973.2147,973.2147,971.5392,972.1875,712.0
2024-10-21 13:10:00,974.09,974.68,973.75,974.07,3650.0,971.4694,972.0579,971.1304,971.4495,3650.0
2024-10-21 13:20:00,974.45,975.53,973.34,973.34,5332.0,971.8285,972.9056,970.7215,970.7215,5332.0
2024-10-21 13:30:00,973.79,973.86,972.98,973.7,2883.0,971.1702,971.2401,970.3624,971.0805,2883.0
2024-10-21 13:40:00,973.75,976.02,973.75,976.02,7902.0,971.1304,973.3942,971.1304,973.3942,7902.0
2024-10-21 13:50:00,975.65,976.8,975.03,975.27,13637.0,973.0252,974.1721,972.4069,972.6463,13637.0
2024-10-21 14:00:00,976.03,978.36,975.26,976.47,5051.0,973.4042,975.728,972.6363,973.843,5051.0
2024-10-21 14:10:00,976.35,976.72,975.54,976.59,4374.0,973.7234,974.0924,972.9155,973.9627,4374.0
2024-10-21 14:20:00,976.68,976.69,974.47,974.47,5081.0,974.0525,974.0624,971.8484,971.8484,5081.0
2024-10-21 14:30:00,974.47,974.47,972.54,973.27,5832.0,971.8484,971.8484,969.9236,970.6516,5832.0
2024-10-21 14:40:00,972.64,973.61,971.52,973.0,8072.0,970.0233,970.9907,968.9064,970.3824,8072.0
2024-10-21 14:50:00,973.68,974.2,972.99,973.41,5844.0,971.0605,971.5791,970.3724,970.7913,5844.0
2024-10-21 15:00:00,972.96,973.41,970.28,970.28,6027.0,970.3425,970.7913,967.6697,967.6697,6027.0
2024-10-21 15:10:00,970.7,972.64,970.26,972.16,5100.0,968.0886,970.0233,967.6497,969.5446,5100.0
2024-10-21 15:20:00,972.17,972.93,970.26,971.12,5013.0,969.5546,970.3126,967.6497,968.5074,5013.0
2024-10-21 15:30:00,970.48,970.48,968.0,969.0,11796.0,967.8691,967.8691,965.3958,966.3931,11796.0
2024-10-21 15:40:00,968.41,969.31,968.36,969.0,7699.0,965.8047,966.7023,965.7549,966.3931,7699.0
2024-10-21 15:50:00,969.16,972.39,967.9,968.21,80132.0,966.5527,969.774,965.2961,965.6053,80132.0
2024-10-22 09:30:00,963.0,968.62,960.66,966.54,19745.0,960.4093,966.0142,958.0756,963.9397,19745.0
2024-10-22 09:40:00,967.09,971.0,967.09,969.79,8827.0,964.4883,968.3878,964.4883,967.181,8827.0
2024-10-22 09:50:00,969.26,971.06,967.22,969.61,9264.0,966.6524,968.4476,964.6179,967.0015,9264.0
2024-10-22 10:00:00,970.24,972.75,969.71,971.33,6542.0,967.6298,970.133,967.1012,968.7169,6542.0
2024-10-22 10:10:00,971.33,972.62,969.21,969.25,8910.0,968.7169,970.0034,966.6026,966.6425,8910.0
2024-10-22 10:20:00,970.22,970.9,968.0,969.03,6684.0,967.6098,968.288,965.3958,966.4231,6684.0
2024-10-22 10:30:00,969.47,970.3,967.57,967.57,17654.0,966.8619,967.6896,964.967,964.967,17654.0
2024-10-22 10:40:00,967.58,969.6,967.57,969.31,2126.0,964.977,966.9915,964.967,966.7023,2126.0
2024-10-22 10:50:00,969.32,970.6,968.88,970.35,7266.0,966.7123,967.9888,966.2735,967.7395,7266.0
2024-10-22 11:00:00,970.35,971.0,969.46,969.48,3707.0,967.7395,968.3878,966.8519,966.8718,3707.0
2024-10-22 11:10:00,969.91,970.51,968.08,968.29,3746.0,967.3007,967.8991,965.4756,965.685,3746.0
2024-10-22 11:20:00,967.73,971.72,967.42,970.04,2000.0,965.1265,969.1058,964.8174,967.4303,2000.0
2024-10-22 11:30:00,970.47,970.85,968.9,968.98,5880.0,967.8592,968.2382,966.2934,966.3732,5880.0
2024-10-22 11:40:00,969.59,969.59,968.62,968.86,6891.0,966.9815,966.9815,966.0142,966.2535,6891.0
2024-10-22 11:50:00,968.57,968.75,968.3,968.35,1823.0,965.9643,966.1438,965.695,965.7449,1823.0
2024-10-22 12:00:00,968.37,968.88,968.29,968.86,2069.0,965.7648,966.2735,965.685,966.2535,2069.0
2024-10-22 12:10:00,968.86,969.03,968.16,968.16,2400.0,966.2535,966.4231,965.5554,965.5554,2400.0
2024-10-22 12:20:00,968.0,968.29,940.32,943.43,69396.0,965.3958,965.685,937.7903,940.8919,69396.0
2024-10-22 12:30:00,944.25,957.81,933.42,935.0,61136.0,941.7097,955.2332,930.9089,932.4846,61136.0
2024-10-22 12:40:00,933.89,935.3,919.42,927.58,101491.0,931.3776,932.7838,916.9465,925.0846,101491.0
2024-10-22 12:50:00,926.71,939.44,924.8,937.83,41771.0,924.2169,936.9127,922.312,935.307,41771.0
2024-10-22 13:00:00,940.88,947.5,936.77,940.64,29841.0,938.3488,944.951,934.2498,938.1094,29841.0
2024-10-22 13:10:00,940.56,942.49,938.06,939.22,12701.0,938.0296,939.9545,935.5364,936.6932,12701.0
2024-10-22 13:20:00,938.46,950.72,937.9,946.92,20329.0,935.9353,948.1623,935.3768,944.3725,20329.0
2024-10-22 13:30:00,946.98,949.5,943.19,948.73,17577.0,944.4324,946.9456,940.6526,946.1777,17577.0
2024-10-22 13:40:00,948.61,952.98,945.3,948.71,36431.0,946.058,950.4162,942.7569,946.1577,36431.0
2024-10-22 13:50:00,949.18,953.19,948.71,951.44,10697.0,946.6265,950.6257,946.1577,948.8804,10697.0
2024-10-22 14:00:00,951.08,952.3,950.37,952.09,8080.0,948.5213,949.7381,947.8133,949.5286,8080.0
2024-10-22 14:10:00,952.3,956.9,952.06,956.23,8108.0,949.7381,954.3257,949.4987,953.6575,8108.0
2024-10-22 14:20:00,956.23,956.28,951.77,953.25,16716.0,953.6575,953.7074,949.2095,950.6855,16716.0
2024-10-22 14:30:00,952.85,954.96,949.96,951.0,7108.0,950.2866,952.3909,947.4044,948.4416,7108.0
2024-10-22 14:40:00,951.57,956.51,951.57,953.92,7518.0,949.01,953.9367,949.01,951.3537,7518.0
2024-10-22 14:50:00,953.8,954.36,950.62,950.62,11394.0,951.234,951.7925,948.0626,948.0626,11394.0
2024-10-22 15:00:00,950.63,957.22,950.62,956.67,20542.0,948.0726,954.6448,948.0626,954.0963,20542.0
2024-10-22 15:10:00,957.32,960.53,957.1,958.63,11474.0,954.7446,957.9459,954.5251,956.051,11474.0
2024-10-22 15:20:00,960.16,965.12,957.32,957.45,46131.0,957.5769,962.5236,954.7446,954.8742,46131.0
2024-10-22 15:30:00,958.46,959.93,957.31,958.9,31518.0,955.8815,957.3475,954.7346,956.3203,31518.0
2024-10-22 15:40:00,958.9,958.9,953.2,956.74,44807.0,956.3203,956.3203,950.6356,954.1661,44807.0
2024-10-22 15:50:00,957.23,964.74,957.23,962.07,58633.0,954.6548,962.1446,954.6548,959.4818,58633.0
2024-10-23 09:30:00,951.8,959.6,943.78,943.78,14295.0,949.2394,957.0184,941.241,941.241,14295.0
2024-10-23 09:40:00,942.59,943.94,938.91,942.05,26104.0,940.0542,941.4005,936.3841,939.5156,26104.0
2024-10-23 09:50:00,942.8,943.5,938.1,940.24,11797.0,940.2636,940.9617,935.5763,937.7105,11797.0
2024-10-23 10:00:00,939.07,946.46,937.9,945.5,5083.0,936.5437,943.9138,935.3768,942.9564,5083.0
2024-10-23 10:10:00,945.0,947.16,941.07,941.07,7320.0,942.4577,944.6119,938.5383,938.5383,7320.0
2024-10-23 10:20:00,941.7,941.7,935.0,937.72,13799.0,939.1666,939.1666,932.4846,935.1973,13799.0
2024-10-23 10:30:00,937.35,940.45,937.14,937.14,7314.0,934.8283,937.9199,934.6188,934.6188,7314.0
2024-10-23 10:40:00,938.51,939.4,937.54,938.96,2869.0,935.9852,936.8728,935.0178,936.4339,2869.0
2024-10-23 10:50:00,939.61,939.65,937.91,938.48,2405.0,937.0822,937.1221,935.3868,935.9552,2405.0
2024-10-23 11:00:00,937.9,938.84,936.09,936.82,9596.0,935.3768,936.3143,933.5717,934.2997,9596.0
2024-10-23 11:10:00,937.12,937.12,934.51,935.72,7299.0,934.5989,934.5989,931.9959,933.2027,7299.0
2024-10-23 11:20:00,934.87,936.81,934.37,936.34,12762.0,932.3549,934.2897,931.8563,933.821,12762.0
2024-10-23 11:30:00,935.97,936.6,932.62,935.98,14711.0,933.452,934.0803,930.111,933.462,14711.0
2024-10-23 11:40:00,937.19,939.59,934.85,939.29,11395.0,934.6687,937.0623,932.335,936.7631,11395.0
2024-10-23 11:50:00,939.59,942.61,938.47,942.61,5512.0,937.0623,940.0741,935.9453,940.0741,5512.0
2024-10-23 12:00:00,942.15,943.12,941.37,942.01,5002.0,939.6154,940.5828,938.8375,939.4757,5002.0
2024-10-23 12:10:00,942.1,942.32,940.57,940.57,2800.0,939.5655,939.7849,938.0396,938.0396,2800.0
2024-10-23 12:20:00,940.04,940.04,937.89,939.4,4277.0,937.511,937.511,935.3668,936.8728,4277.0
2024-10-23 12:30:00,938.99,940.79,937.62,940.79,4352.0,936.4639,938.259,935.0976,938.259,4352.0
2024-10-23 12:40:00,940.3,941.15,939.47,939.47,5890.0,937.7703,938.6181,936.9426,936.9426,5890.0
2024-10-23 12:50:00,941.13,941.17,939.26,939.99,5349.0,938.5981,938.638,936.7331,937.4612,5349.0
2024-10-23 13:00:00,939.38,939.76,936.58,936.58,7146.0,936.8528,937.2318,934.0603,934.0603,7146.0
2024-10-23 13:10:00,936.45,939.17,935.99,938.22,11196.0,933.9307,936.6434,933.4719,935.6959,11196.0
2024-10-23 13:20:00,938.92,940.23,938.91,939.69,4215.0,936.3941,937.7005,936.3841,937.162,4215.0
2024-10-23 13:30:00,938.95,939.08,937.43,937.43,6403.0,936.424,936.5536,934.9081,934.9081,6403.0
2024-10-23 13:40:00,938.13,938.32,935.95,936.56,5344.0,935.6062,935.7957,933.432,934.0404,5344.0
2024-10-23 13:50:00,937.61,937.86,936.0,936.52,7105.0,935.0876,935.3369,933.4819,934.0005,7105.0
2024-10-23 14:00:00,935.55,936.29,932.59,933.36,12481.0,933.0331,933.7711,930.0811,930.849,12481.0
2024-10-23 14:10:00,933.34,935.87,932.53,935.76,10397.0,930.8291,933.3523,930.0212,933.2426,10397.0
2024-10-23 14:20:00,935.76,935.95,934.18,934.2,4169.0,933.2426,933.432,931.6668,931.6868,4169.0
2024-10-23 14:30:00,934.0,934.56,933.14,934.36,7065.0,931.4873,932.0458,930.6296,931.8463,7065.0
2024-10-23 14:40:00,935.27,936.96,935.03,936.46,2919.0,932.7539,934.4393,932.5145,933.9407,2919.0
2024-10-23 14:50:00,936.75,938.51,936.75,936.95,8171.0,934.2299,935.9852,934.2299,934.4294,8171.0
2024-10-23 15:00:00,937.79,940.16,937.78,939.58,4278.0,935.2671,937.6307,935.2571,937.0523,4278.0
2024-10-23 15:10:00,939.99,939.99,938.05,939.05,4347.0,937.4612,937.4612,935.5264,936.5237,4347.0
2024-10-23 15:20:00,939.62,939.77,938.0,939.45,4271.0,937.0922,937.2418,935.4765,936.9226,4271.0
2024-10-23 15:30:00,939.48,941.32,937.13,940.28,8753.0,936.9525,938.7876,934.6089,937.7504,8753.0
2024-10-23 15:40:00,940.4,940.4,938.19,939.35,9616.0,937.8701,937.8701,935.666,936.8229,9616.0
2024-10-23 15:50:00,939.34,941.79,937.58,941.38,49649.0,936.8129,939.2563,935.0577,938.8474,49649.0
2024-10-24 09:30:00,944.9,952.02,943.19,946.93,8725.0,942.358,949.4588,940.6526,944.3825,8725.0
2024-10-24 09:40:00,946.51,947.2,941.24,941.24,4466.0,943.9636,944.6518,938.7078,938.7078,4466.0
2024-10-24 09:50:00,941.98,946.11,941.27,944.78,3624.0,939.4458,943.5647,938.7377,942.2383,3624.0
2024-10-24 10:00:00,943.24,944.66,941.11,942.16,2373.0,940.7024,942.1186,938.5782,939.6253,2373.0
2024-10-24 10:10:00,943.19,943.19,940.2,941.25,1817.0,940.6526,940.6526,937.6706,938.7178,1817.0
2024-10-24 10:20:00,942.91,944.11,941.38,944.11,1857.0,940.3733,941.5701,938.8474,941.5701,1857.0
2024-10-24 10:30:00,943.24,943.24,941.63,941.63,2708.0,940.7024,940.7024,939.0968,939.0968,2708.0
2024-10-24 10:40:00,940.28,941.17,939.53,939.58,1662.0,937.7504,938.638,937.0024,937.0523,1662.0
2024-10-24 10:50:00,939.58,940.52,938.9,940.52,2600.0,937.0523,937.9897,936.3741,937.9897,2600.0
2024-10-24 11:00:00,939.86,940.09,938.09,938.09,1300.0,937.3315,937.5609,935.5663,935.5663,1300.0
2024-10-24 11:10:00,938.1,939.27,938.09,939.0,1650.0,935.5763,936.7431,935.5663,936.4738,1650.0
2024-10-24 11:20:00,938.32,938.32,935.85,936.38,3165.0,935.7957,935.7957,933.3323,933.8609,3165.0
2024-10-24 11:30:00,935.41,936.0,935.2,936.0,1000.0,932.8935,933.4819,932.6841,933.4819,1000.0
2024-10-24 11:40:00,936.74,936.82,935.57,935.57,2909.0,934.2199,934.2997,933.0531,933.0531,2909.0
2024-10-24 11:50:00,934.98,940.45,934.83,940.45,26282.0,932.4647,937.9199,932.3151,937.9199,26282.0
2024-10-24 12:00:00,940.45,940.47,939.37,939.38,3102.0,937.9199,937.9399,936.8428,936.8528,3102.0
2024-10-24 12:10:00,939.3,939.3,937.63,938.75,1684.0,936.773,936.773,935.1075,936.2245,1684.0
2024-10-24 12:20:00,938.71,941.03,938.64,939.45,8724.0,936.1846,938.4984,936.1148,936.9226,8724.0
2024-10-24 12:30:00,940.39,940.44,939.55,940.39,5973.0,937.8601,937.91,937.0224,937.8601,5973.0
2024-10-24 12:40:00,939.45,940.19,937.92,939.11,3935.0,936.9226,937.6606,935.3967,936.5835,3935.0
2024-10-24 12:50:00,939.11,939.46,938.1,938.1,1536.0,936.5835,936.9326,935.5763,935.5763,1536.0
2024-10-24 13:00:00,938.08,938.08,934.76,935.28,3714.0,935.5563,935.5563,932.2452,932.7638,3714.0
2024-10-24 13:10:00,935.28,936.6,935.0,936.6,3116.0,932.7638,934.0803,932.4846,934.0803,3116.0
2024-10-24 13:20:00,936.03,936.77,936.0,936.62,1381.0,933.5118,934.2498,933.4819,934.1002,1381.0
2024-10-24 13:30:00,936.77,937.54,936.0,936.77,3188.0,934.2498,935.0178,933.4819,934.2498,3188.0
2024-10-24 13:40:00,936.0,936.78,935.81,936.47,2920.0,933.4819,934.2598,933.2924,933.9506,2920.0
2024-10-24 13:50:00,936.83,936.84,935.82,935.82,3989.0,934.3097,934.3197,933.3024,933.3024,3989.0
2024-10-24 14:00:00,935.67,936.2,935.04,935.54,3054.0,933.1528,933.6814,932.5245,933.0231,3054.0
2024-10-24 14:10:00,935.26,935.43,935.26,935.43,300.0,932.7439,932.9134,932.7439,932.9134,300.0
2024-10-24 14:20:00,936.41,936.52,934.74,934.75,3318.0,933.8908,934.0005,932.2253,932.2353,3318.0
2024-10-24 14:30:00,935.39,935.39,934.23,935.03,2480.0,932.8736,932.8736,931.7167,932.5145,2480.0
2024-10-24 14:40:00,934.31,935.13,934.3,934.95,2900.0,931.7965,932.6143,931.7865,932.4347,2900.0
2024-10-24 14:50:00,934.22,935.23,934.22,934.91,3411.0,931.7067,932.714,931.7067,932.3948,3411.0
2024-10-24 15:00:00,935.0,936.34,934.38,934.74,19993.0,932.4846,933.821,931.8663,932.2253,19993.0
2024-10-24 15:10:00,936.54,936.54,933.38,934.25,6569.0,934.0205,934.0205,930.869,931.7366,6569.0
2024-10-24 15:20:00,934.15,934.15,933.32,934.0,1630.0,931.6369,931.6369,930.8091,931.4873,1630.0
2024-10-24 15:30:00,933.73,933.81,931.83,932.95,5851.0,931.218,931.2978,929.3231,930.4401,5851.0
2024-10-24 15:40:00,931.62,933.07,930.35,931.78,12602.0,929.1137,930.5598,927.8471,929.2733,12602.0
2024-10-24 15:50:00,931.12,931.8,928.5,929.72,27697.0,928.615,929.2932,926.0021,927.2188,27697.0
2024-10-25 09:30:00,930.23,939.87,930.23,939.2,10923.0,927.7274,937.3415,927.7274,936.6733,10923.0
2024-10-25 09:40:00,940.0,941.4,938.83,939.15,4963.0,937.4711,938.8674,936.3043,936.6234,4963.0
2024-10-25 09:50:00,940.13,940.36,938.42,940.22,6800.0,937.6008,937.8302,935.8954,937.6906,6800.0
2024-10-25 10:00:00,940.07,943.83,940.06,941.2,5289.0,937.541,941.2908,937.531,938.6679,5289.0
2024-10-25 10:10:00,940.7,942.04,939.84,940.92,7074.0,938.1693,939.5057,937.3116,938.3887,7074.0
2024-10-25 10:20:00,940.48,942.0,939.11,939.11,7545.0,937.9499,939.4658,936.5835,936.5835,7545.0
2024-10-25 10:30:00,940.04,940.51,938.78,939.32,4325.0,937.511,937.9798,936.2544,936.793,4325.0
2024-10-25 10:40:00,940.5,940.65,936.98,937.73,3975.0,937.9698,938.1194,934.4593,935.2073,3975.0
2024-10-25 10:50:00,937.73,938.01,934.82,934.82,1739.0,935.2073,935.4865,932.3051,932.3051,1739.0
2024-10-25 11:00:00,935.93,937.21,935.46,935.88,2331.0,933.4121,934.6887,932.9434,933.3622,2331.0
2024-10-25 11:10:00,935.63,936.85,934.25,936.85,1807.0,933.1129,934.3296,931.7366,934.3296,1807.0
2024-10-25 11:20:00,936.72,937.03,934.14,935.1,3491.0,934.2,934.5091,931.6269,932.5843,3491.0
2024-10-25 11:30:00,934.99,934.99,933.64,933.7,1000.0,932.4746,932.4746,931.1283,931.1881,1000.0
2024-10-25 11:40:00,934.41,936.21,933.64,936.07,3475.0,931.8962,933.6913,931.1283,933.5517,3475.0
2024-10-25 11:50:00,936.41,936.95,934.88,935.19,5469.0,933.8908,934.4294,932.3649,932.6741,5469.0
2024-10-25 12:00:00,934.27,936.81,934.24,936.44,5800.0,931.7566,934.2897,931.7266,933.9207,5800.0
2024-10-25 12:10:00,937.04,937.04,935.01,935.84,4381.0,934.5191,934.5191,932.4946,933.3223,4381.0
2024-10-25 12:20:00,935.83,936.81,934.95,936.14,3864.0,933.3124,934.2897,932.4347,933.6215,3864.0
2024-10-25 12:30:00,935.98,936.24,934.92,935.64,4732.0,933.462,933.7213,932.4048,933.1229,4732.0
2024-10-25 12:40:00,935.33,937.79,935.26,936.62,7200.0,932.8137,935.2671,932.7439,934.1002,7200.0
2024-10-25 12:50:00,936.68,937.7,935.92,936.93,3900.0,934.1601,935.1773,933.4021,934.4094,3900.0
2024-10-25 13:00:00,936.83,937.7,934.76,936.63,6928.0,934.3097,935.1773,932.2452,934.1102,6928.0
2024-10-25 13:10:00,936.5,936.59,934.76,934.96,4174.0,933.9806,934.0703,932.2452,932.4447,4174.0
2024-10-25 13:20:00,935.73,936.24,934.57,934.57,6396.0,933.2126,933.7213,932.0558,932.0558,6396.0
2024-10-25 13:30:00,934.57,934.8,932.97,932.97,1489.0,932.0558,932.2851,930.4601,930.4601,1489.0
2024-10-25 13:40:00,933.34,933.99,933.33,933.94,1028.0,930.8291,931.4773,930.8191,931.4275,1028.0
2024-10-25 13:50:00,934.88,935.4,934.47,934.48,1086.0,932.3649,932.8835,931.956,931.966,1086.0
2024-10-25 14:00:00,934.06,934.27,932.74,932.74,2726.0,931.5471,931.7566,930.2307,930.2307,2726.0
2024-10-25 14:10:00,932.95,933.46,932.26,933.46,1100.0,930.4401,930.9487,929.752,930.9487,1100.0
2024-10-25 14:20:00,932.67,933.85,932.41,933.85,2034.0,930.1609,931.3377,929.9016,931.3377,2034.0
2024-10-25 14:30:00,933.57,933.99,933.23,933.35,3147.0,931.0584,931.4773,930.7194,930.839,3147.0
2024-10-25 14:40:00,933.25,935.03,932.38,935.01,5371.0,930.7393,932.5145,929.8716,932.4946,5371.0
2024-10-25 14:50:00,935.0,935.43,934.35,935.43,4242.0,932.4846,932.9134,931.8363,932.9134,4242.0
2024-10-25 15:00:00,935.42,935.75,933.92,934.77,17413.0,932.9035,933.2326,931.4075,932.2552,17413.0
2024-10-25 15:10:00,934.77,934.77,934.0,934.67,1330.0,932.2552,932.2552,931.4873,932.1555,1330.0
2024-10-25 15:20:00,934.68,935.2,934.24,935.2,2383.0,932.1655,932.6841,931.7266,932.6841,2383.0
2024-10-25 15:30:00,935.38,935.42,934.82,935.01,3336.0,932.8636,932.9035,932.3051,932.4946,3336.0
2024-10-25 15:40:00,935.13,935.87,934.58,935.32,7985.0,932.6143,933.3523,932.0657,932.8037,7985.0
2024-10-25 15:50:00,935.05,935.08,932.53,932.55,28321.0,932.5345,932.5644,930.0212,930.0412,28321.0
2024-10-28 09:30:00,934.78,940.0,934.07,938.0,9206.0,932.2652,937.4711,931.5571,935.4765,9206.0
2024-10-28 09:40:00,941.12,943.27,939.05,942.33,1941.0,938.5881,940.7324,936.5237,939.7949,1941.0
2024-10-28 09:50:00,942.54,942.96,937.77,937.77,2946.0,940.0043,940.4232,935.2471,935.2471,2946.0
2024-10-28 10:00:00,939.63,939.63,937.23,937.97,830.0,937.1021,937.1021,934.7086,935.4466,830.0
2024-10-28 10:10:00,938.0,939.96,936.94,937.63,2164.0,935.4765,937.4313,934.4194,935.1075,2164.0
2024-10-28 10:20:00,939.08,940.8,937.87,940.8,6514.0,936.5536,938.269,935.3469,938.269,6514.0
2024-10-28 10:30:00,941.09,941.09,939.61,939.98,3050.0,938.5582,938.5582,937.0822,937.4512,3050.0
2024-10-28 10:40:00,939.0,940.07,936.58,936.58,2400.0,936.4738,937.541,934.0603,934.0603,2400.0
2024-10-28 10:50:00,937.49,937.93,936.79,937.14,2833.0,934.9679,935.4067,934.2698,934.6188,2833.0
2024-10-28 11:00:00,937.08,937.73,936.74,937.1,2947.0,934.559,935.2073,934.2199,934.579,2947.0
2024-10-28 11:10:00,937.67,938.74,936.54,936.65,1715.0,935.1474,936.2145,934.0205,934.1302,1715.0
2024-10-28 11:20:00,937.69,937.98,936.93,936.93,3807.0,935.1674,935.4566,934.4094,934.4094,3807.0
2024-10-28 11:30:00,936.65,937.14,935.79,936.67,7906.0,934.1302,934.6188,933.2725,934.1501,7906.0
2024-10-28 11:40:00,936.35,938.65,935.88,938.15,8651.0,933.831,936.1248,933.3622,935.6261,8651.0
2024-10-28 11:50:00,938.16,941.0,938.15,939.6,7777.0,935.6361,938.4685,935.6261,937.0722,7777.0
2024-10-28 12:00:00,938.49,938.93,936.89,938.07,3336.0,935.9652,936.404,934.3695,935.5463,3336.0
2024-10-28 12:10:00,936.97,939.34,936.96,939.09,6700.0,934.4493,936.8129,934.4393,936.5636,6700.0
2024-10-28 12:20:00,939.31,939.61,938.0,938.89,2628.0,936.783,937.0822,935.4765,936.3641,2628.0
2024-10-28 12:30:00,938.06,939.6,936.89,937.97,1305.0,935.5364,937.0722,934.3695,935.4466,1305.0
2024-10-28 12:40:00,937.97,938.78,937.42,937.65,4176.0,935.4466,936.2544,934.8981,935.1275,4176.0
2024-10-28 12:50:00,936.56,936.88,933.15,933.54,4682.0,934.0404,934.3595,930.6396,931.0285,4682.0
2024-10-28 13:00:00,933.62,936.06,933.58,935.44,2832.0,931.1083,933.5417,931.0684,932.9234,2832.0
2024-10-28 13:10:00,935.81,936.28,934.13,935.11,2577.0,933.2924,933.7612,931.6169,932.5943,2577.0
2024-10-28 13:20:00,935.26,935.33,934.03,934.85,6399.0,932.7439,932.8137,931.5172,932.335,6399.0
2024-10-28 13:30:00,934.12,934.87,934.12,934.85,810.0,931.607,932.3549,931.607,932.335,810.0
2024-10-28 13:40:00,935.77,935.77,933.43,934.27,2026.0,933.2525,933.2525,930.9188,931.7566,2026.0
2024-10-28 13:50:00,934.27,934.27,934.0,934.24,505.0,931.7566,931.7566,931.4873,931.7266,505.0
2024-10-28 14:00:00,933.5,934.74,933.26,934.74,3530.0,930.9886,932.2253,930.7493,932.2253,3530.0
2024-10-28 14:10:00,933.86,934.58,933.32,934.58,1300.0,931.3477,932.0657,930.8091,932.0657,1300.0
2024-10-28 14:20:00,933.39,933.93,931.42,933.63,7384.0,930.8789,931.4175,928.9142,931.1183,7384.0
2024-10-28 14:30:00,932.83,933.64,931.55,932.07,3641.0,930.3204,931.1283,929.0439,929.5625,3641.0
2024-10-28 14:40:00,931.86,932.1,930.67,931.96,5331.0,929.353,929.5924,928.1662,929.4528,5331.0
2024-10-28 14:50:00,932.16,933.26,932.15,932.2,7460.0,929.6522,930.7493,929.6423,929.6921,7460.0
2024-10-28 15:00:00,932.06,932.81,930.69,930.69,2744.0,929.5525,930.3005,928.1862,928.1862,2744.0
2024-10-28 15:10:00,931.42,932.56,930.72,931.94,5739.0,928.9142,930.0512,928.2161,929.4328,5739.0
2024-10-28 15:20:00,931.99,933.26,931.12,932.15,3628.0,929.4827,930.7493,928.615,929.6423,3628.0
2024-10-28 15:30:00,931.13,932.43,930.19,930.81,23150.0,928.625,929.9215,927.6875,928.3059,23150.0
2024-10-28 15:40:00,930.92,931.47,927.28,929.56,24290.0,928.4156,928.9641,924.7854,927.0592,24290.0
2024-10-28 15:50:00,929.13,930.5,927.2,927.89,33129.0,926.6304,927.9967,924.7056,925.3937,33129.0
2024-10-29 09:30:00,927.2,932.38,926.79,929.23,5631.0,924.7056,929.8716,924.2967,926.7301,5631.0
2024-10-29 09:40:00,929.97,930.72,925.91,927.05,2562.0,927.4681,928.2161,923.4191,924.556,2562.0
2024-10-29 09:50:00,927.03,929.16,927.03,928.03,3896.0,924.536,926.6603,924.536,925.5334,3896.0
2024-10-29 10:00:00,927.11,927.78,925.03,926.54,4093.0,924.6158,925.284,922.5414,924.0474,4093.0
2024-10-29 10:10:00,925.65,928.3,925.48,928.3,2715.0,923.1598,925.8026,922.9902,925.8026,2715.0
2024-10-29 10:20:00,928.23,930.63,927.13,927.37,4356.0,925.7328,928.1264,924.6358,924.8751,4356.0
2024-10-29 10:30:00,928.98,929.71,928.79,928.79,2200.0,926.4808,927.2088,926.2913,926.2913,2200.0
2024-10-29 10:40:00,928.55,929.75,927.34,928.98,8046.0,926.052,927.2487,924.8452,926.4808,8046.0
2024-10-29 10:50:00,928.91,931.6,928.89,928.89,3481.0,926.411,929.0937,926.391,926.391,3481.0
2024-10-29 11:00:00,929.58,929.95,927.89,928.43,3929.0,927.0792,927.4482,925.3937,925.9323,3929.0
2024-10-29 11:10:00,928.36,928.36,925.2,925.2,9738.0,925.8625,925.8625,922.711,922.711,9738.0
2024-10-29 11:20:00,925.5,926.92,924.68,924.79,16381.0,923.0102,924.4263,922.1924,922.3021,16381.0
2024-10-29 11:30:00,925.69,928.3,925.0,927.31,2535.0,923.1996,925.8026,922.5115,924.8153,2535.0
2024-10-29 11:40:00,928.18,929.5,926.64,928.97,2102.0,925.6829,926.9994,924.1471,926.4708,2102.0
2024-10-29 11:50:00,929.16,929.16,926.62,926.62,2460.0,926.6603,926.6603,924.1271,924.1271,2460.0
2024-10-29 12:00:00,927.92,928.57,927.37,927.55,1996.0,925.4236,926.0719,924.8751,925.0546,1996.0
2024-10-29 12:10:00,927.21,929.0,927.21,927.42,3139.0,924.7156,926.5007,924.7156,924.925,3139.0
2024-10-29 12:20:00,927.4,927.4,925.52,925.73,2426.0,924.905,924.905,923.0301,923.2395,2426.0
2024-10-29 12:30:00,925.02,927.04,924.63,925.0,15323.0,922.5314,924.546,922.1425,922.5115,15323.0
2024-10-29 12:40:00,924.84,924.84,923.75,924.01,9121.0,922.3519,922.3519,921.2649,921.5242,9121.0
2024-10-29 12:50:00,924.58,924.67,924.1,924.67,1658.0,922.0926,922.1824,921.6139,922.1824,1658.0
2024-10-29 13:00:00,925.31,926.9,924.65,926.83,6440.0,922.8207,924.4064,922.1624,924.3366,6440.0
2024-10-29 13:10:00,926.85,927.0,926.56,927.0,1203.0,924.3565,924.5061,924.0673,924.5061,1203.0
2024-10-29 13:20:00,927.0,927.0,925.86,926.75,8439.0,924.5061,924.5061,923.3692,924.2568,8439.0
2024-10-29 13:30:00,927.0,928.09,927.0,927.99,3590.0,924.5061,925.5932,924.5061,925.4935,3590.0
2024-10-29 13:40:00,928.41,928.52,927.39,928.52,3072.0,925.9123,926.022,924.8951,926.022,3072.0
2024-10-29 13:50:00,928.17,930.14,928.16,929.94,2322.0,925.673,927.6377,925.663,927.4382,2322.0
2024-10-29 14:00:00,930.78,930.78,927.92,929.79,11575.0,928.276,928.276,925.4236,927.2886,11575.0
2024-10-29 14:10:00,929.79,930.14,929.06,929.5,5905.0,927.2886,927.6377,926.5606,926.9994,5905.0
2024-10-29 14:20:00,929.47,931.25,929.47,931.25,5199.0,926.9695,928.7447,926.9695,928.7447,5199.0
2024-10-29 14:30:00,931.25,932.01,928.54,930.54,10585.0,928.7447,929.5026,926.042,928.0366,10585.0
2024-10-29 14:40:00,929.64,929.64,928.61,928.89,2526.0,927.139,927.139,926.1118,926.391,2526.0
2024-10-29 14:50:00,928.89,929.01,927.44,927.44,4536.0,926.391,926.5107,924.9449,924.9449,4536.0
2024-10-29 15:00:00,927.44,928.04,926.43,927.5,7296.0,924.9449,925.5433,923.9377,925.0048,7296.0
2024-10-29 15:10:00,927.93,928.15,927.22,927.44,3084.0,925.4336,925.653,924.7255,924.9449,3084.0
2024-10-29 15:20:00,927.43,927.43,926.71,927.12,4769.0,924.935,924.935,924.2169,924.6258,4769.0
2024-10-29 15:30:00,927.26,927.26,925.38,926.95,12574.0,924.7654,924.7654,922.8905,924.4563,12574.0
2024-10-29 15:40:00,926.37,927.99,926.0,926.85,10402.0,923.8778,925.4935,923.5088,924.3565,10402.0
2024-10-29 15:50:00,926.5,927.78,925.38,926.85,40078.0,924.0075,925.284,922.8905,924.3565,40078.0
2024-10-30 09:30:00,919.73,921.56,918.03,919.18,8671.0,917.2557,919.0808,915.5603,916.7072,8671.0
2024-10-30 09:40:00,917.46,920.64,914.84,919.34,11750.0,914.9918,918.1632,912.3788,916.8667,11750.0
2024-10-30 09:50:00,919.52,927.74,919.52,927.74,18308.0,917.0462,925.2441,917.0462,925.2441,18308.0
2024-10-30 10:00:00,924.63,928.43,924.03,927.73,11518.0,922.1425,925.9323,921.5441,925.2342,11518.0
2024-10-30 10:10:00,928.13,930.47,926.89,930.25,29884.0,925.6331,927.9668,924.3964,927.7474,29884.0
2024-10-30 10:20:00,931.46,933.99,928.75,933.99,5549.0,928.9541,931.4773,926.2514,931.4773,5549.0
2024-10-30 10:30:00,934.26,935.76,931.19,932.28,5998.0,931.7466,933.2426,928.6849,929.7719,5998.0
2024-10-30 10:40:00,931.9,933.46,930.91,933.2,1303.0,929.3929,930.9487,928.4056,930.6894,1303.0
2024-10-30 10:50:00,933.3,933.75,932.1,933.46,1000.0,930.7892,931.238,929.5924,930.9487,1000.0
2024-10-30 11:00:00,933.71,934.42,932.73,932.73,1300.0,931.1981,931.9062,930.2207,930.2207,1300.0
2024-10-30 11:10:00,932.72,935.86,932.72,933.37,1950.0,930.2107,933.3423,930.2107,930.859,1950.0
2024-10-30 11:20:00,933.57,934.27,933.19,934.22,999.0,931.0584,931.7566,930.6795,931.7067,999.0
2024-10-30 11:30:00,933.66,934.17,932.89,933.15,1656.0,931.1482,931.6568,930.3803,930.6396,1656.0
2024-10-30 11:40:00,933.1,933.1,932.12,933.03,600.0,930.5897,930.5897,929.6123,930.5199,600.0
2024-10-30 11:50:00,933.6,933.6,933.07,933.09,950.0,931.0884,931.0884,930.5598,930.5797,950.0
2024-10-30 12:00:00,933.08,933.08,930.72,930.72,1300.0,930.5698,930.5698,928.2161,928.2161,1300.0
2024-10-30 12:10:00,930.01,930.69,928.71,930.69,2652.0,927.508,928.1862,926.2115,928.1862,2652.0
2024-10-30 12:20:00,930.66,930.88,929.35,930.56,1665.0,928.1563,928.3757,926.8498,928.0565,1665.0
2024-10-30 12:30:00,930.56,931.26,929.28,930.79,3148.0,928.0565,928.7547,926.78,928.2859,3148.0
2024-10-30 12:40:00,930.79,930.79,929.28,929.52,1599.0,928.2859,928.2859,926.78,927.0193,1599.0
2024-10-30 12:50:00,929.17,929.27,927.21,928.18,1104.0,926.6703,926.77,924.7156,925.6829,1104.0
2024-10-30 13:00:00,928.01,929.4,927.75,927.99,1424.0,925.5134,926.8997,925.2541,925.4935,1424.0
2024-10-30 13:10:00,929.46,929.77,927.55,927.96,3577.0,926.9595,927.2687,925.0546,925.4635,3577.0
2024-10-30 13:20:00,926.92,927.8,926.92,926.99,2267.0,924.4263,925.304,924.4263,924.4961,2267.0
2024-10-30 13:30:00,926.92,927.11,925.2,925.56,4135.0,924.4263,924.6158,922.711,923.07,4135.0
2024-10-30 13:40:00,925.5,926.18,924.81,924.89,2765.0,923.0102,923.6883,922.322,922.4018,2765.0
2024-10-30 13:50:00,925.95,925.95,923.61,923.61,2100.0,923.4589,923.4589,921.1252,921.1252,2100.0
2024-10-30 14:00:00,923.05,925.83,923.05,925.52,2879.0,920.5667,923.3393,920.5667,923.0301,2879.0
2024-10-30 14:10:00,924.7,925.24,923.91,923.91,1350.0,922.2123,922.7509,921.4244,921.4244,1350.0
2024-10-30 14:20:00,923.84,924.22,923.19,923.42,1461.0,921.3546,921.7336,920.7064,920.9358,1461.0
2024-10-30 14:30:00,923.6,924.46,923.26,924.43,5804.0,921.1153,921.973,920.7762,921.943,5804.0
2024-10-30 14:40:00,924.43,924.54,923.17,923.51,2905.0,921.943,922.0527,920.6864,921.0255,2905.0
2024-10-30 14:50:00,923.52,926.48,923.52,926.48,6801.0,921.0355,923.9875,921.0355,923.9875,6801.0
2024-10-30 15:00:00,926.93,926.94,924.79,926.0,6581.0,924.4363,924.4463,922.3021,923.5088,6581.0
2024-10-30 15:10:00,926.0,926.5,924.39,924.93,3029.0,923.5088,924.0075,921.9031,922.4417,3029.0
2024-10-30 15:20:00,925.0,925.43,924.2,925.31,3335.0,922.5115,922.9403,921.7137,922.8207,3335.0
2024-10-30 15:30:00,925.31,925.31,923.51,923.81,6023.0,922.8207,922.8207,921.0255,921.3247,6023.0
2024-10-30 15:40:00,923.26,924.46,922.3,923.3,7600.0,920.7762,921.973,919.8188,920.8161,7600.0
2024-10-30 15:50:00,923.28,923.96,921.18,922.85,43254.0,920.7961,921.4743,918.7018,920.3673,43254.0
2024-10-31 09:30:00,875.0,883.15,838.78,864.38,60639.0,872.646,880.7741,836.5235,862.0546,60639.0
2024-10-31 09:40:00,865.58,869.24,850.0,850.0,43313.0,863.2514,866.9015,847.7133,847.7133,43313.0
2024-10-31 09:50:00,848.82,854.69,846.31,851.4,47790.0,846.5364,852.3907,844.0332,849.1095,47790.0
2024-10-31 10:00:00,851.36,853.4,829.99,833.25,50438.0,849.0696,851.1041,827.7571,831.0083,50438.0
2024-10-31 10:10:00,833.32,842.59,830.89,833.67,63515.0,831.0781,840.3232,828.6547,831.4272,63515.0
2024-10-31 10:20:00,833.67,847.96,832.76,841.24,27950.0,831.4272,845.6788,830.5197,838.9768,27950.0
2024-10-31 10:30:00,841.47,844.93,830.97,831.78,30903.0,839.2062,842.6569,828.7345,829.5423,30903.0
2024-10-31 10:40:00,830.91,833.62,825.0,833.02,20605.0,828.6746,831.3773,822.7805,830.779,20605.0
2024-10-31 10:50:00,834.13,839.49,833.39,834.98,15245.0,831.886,837.2315,831.148,832.7337,15245.0
2024-10-31 11:00:00,836.75,841.0,833.48,833.49,42214.0,834.4989,838.7375,831.2377,831.2477,42214.0
2024-10-31 11:10:00,834.47,835.62,832.0,834.36,12260.0,832.2251,833.372,829.7617,832.1153,12260.0
2024-10-31 11:20:00,833.65,836.92,830.31,833.75,26444.0,831.4073,834.6685,828.0762,831.507,26444.0
2024-10-31 11:30:00,833.09,835.24,831.44,834.93,23670.0,830.8488,832.993,829.2032,832.6838,23670.0
2024-10-31 11:40:00,834.46,835.33,830.0,834.54,36262.0,832.2151,833.0827,827.7671,832.2949,36262.0
2024-10-31 11:50:00,833.95,836.49,832.6,834.06,18423.0,831.7065,834.2396,830.3601,831.8162,18423.0
2024-10-31 12:00:00,834.28,837.3,832.6,837.3,6401.0,832.0356,835.0474,830.3601,835.0474,6401.0
2024-10-31 12:10:00,835.71,835.71,828.0,831.61,25016.0,833.4617,833.4617,825.7725,829.3727,25016.0
2024-10-31 12:20:00,831.45,835.9,830.87,832.92,27254.0,829.2132,833.6512,828.6347,830.6792,27254.0
2024-10-31 12:30:00,834.35,834.8,828.53,830.0,19554.0,832.1054,832.5542,826.301,827.7671,19554.0
2024-10-31 12:40:00,829.85,830.11,824.64,824.64,14707.0,827.6175,827.8768,822.4215,822.4215,14707.0
2024-10-31 12:50:00,824.28,825.55,821.24,822.98,23325.0,822.0625,823.329,819.0306,820.766,23325.0
2024-10-31 13:00:00,822.98,825.13,820.54,823.11,12192.0,820.766,822.9102,818.3325,820.8956,12192.0
2024-10-31 13:10:00,824.16,830.4,824.11,828.43,21533.0,821.9428,828.166,821.8929,826.2013,21533.0
2024-10-31 13:20:00,828.34,828.62,824.5,824.57,13037.0,826.1115,826.3908,822.2819,822.3517,13037.0
2024-10-31 13:30:00,824.25,825.68,822.15,824.37,9050.0,822.0325,823.4587,819.9382,822.1522,9050.0
2024-10-31 13:40:00,824.37,824.59,820.23,821.01,8195.0,822.1522,822.3716,818.0234,818.8013,8195.0
2024-10-31 13:50:00,820.8,821.89,818.2,819.96,15272.0,818.5918,819.6789,815.9988,817.7541,15272.0
2024-10-31 14:00:00,820.63,820.63,815.99,815.99,20249.0,818.4223,818.4223,813.7948,813.7948,20249.0
2024-10-31 14:10:00,816.48,819.36,815.99,817.8,33692.0,814.2835,817.1557,813.7948,815.5999,33692.0
2024-10-31 14:20:00,818.77,825.63,817.99,824.71,10793.0,816.5673,823.4088,815.7894,822.4913,10793.0
2024-10-31 14:30:00,824.87,830.73,824.86,828.89,19466.0,822.6509,828.4951,822.6409,826.6601,19466.0
2024-10-31 14:40:00,829.73,831.22,822.23,823.49,26209.0,827.4978,828.9838,820.018,821.2746,26209.0
2024-10-31 14:50:00,823.39,827.16,822.9,826.72,10391.0,821.1749,824.9347,820.6862,824.4959,10391.0
2024-10-31 15:00:00,827.24,827.3,820.9,824.05,36702.0,825.0145,825.0743,818.6916,821.8331,36702.0
2024-10-31 15:10:00,825.15,828.95,824.59,827.77,63881.0,822.9301,826.7199,822.3716,825.5431,63881.0
2024-10-31 15:20:00,827.46,827.5,823.32,825.05,28116.0,825.2339,825.2738,821.105,822.8304,28116.0
2024-10-31 15:30:00,825.05,830.16,824.1,830.15,18582.0,822.8304,827.9266,821.883,827.9167,18582.0
2024-10-31 15:40:00,829.43,834.97,827.57,833.56,65317.0,827.1986,832.7237,825.3436,831.3175,65317.0
2024-10-31 15:50:00,834.43,841.41,832.94,838.19,108447.0,832.1852,839.1464,830.6992,835.935,108447.0
2024-11-01 09:30:00,844.61,855.0,842.98,854.69,29723.0,842.3378,852.6998,840.7122,852.3907,29723.0
2024-11-01 09:40:00,855.0,862.0,855.0,855.2,32848.0,852.6998,859.681,852.6998,852.8993,32848.0
2024-11-01 09:50:00,855.94,855.94,849.55,852.02,23478.0,853.6373,853.6373,847.2645,849.7278,23478.0
2024-11-01 10:00:00,849.54,849.59,841.91,843.8,18936.0,847.2545,847.3044,839.645,841.53,18936.0
2024-11-01 10:10:00,843.8,844.8,842.5,844.3,8335.0,841.53,842.5273,840.2334,842.0286,8335.0
2024-11-01 10:20:00,844.09,847.63,844.09,847.18,5587.0,841.8192,845.3496,841.8192,844.9009,5587.0
2024-11-01 10:30:00,847.55,849.51,843.4,843.4,12013.0,845.2699,847.2246,841.131,841.131,12013.0
2024-11-01 10:40:00,844.28,844.64,841.04,841.04,11966.0,842.0087,842.3677,838.7774,838.7774,11966.0
2024-11-01 10:50:00,843.03,843.77,841.04,843.77,4796.0,840.762,841.5,838.7774,841.5,4796.0
2024-11-01 11:00:00,843.86,843.95,838.2,838.2,7628.0,841.5898,841.6795,835.945,835.945,7628.0
2024-11-01 11:10:00,839.22,840.89,839.22,840.35,6559.0,836.9623,838.6278,836.9623,838.0892,6559.0
2024-11-01 11:20:00,841.11,844.4,840.44,842.38,43948.0,838.8472,842.1283,838.179,840.1138,43948.0
2024-11-01 11:30:00,843.77,845.27,843.0,843.31,21516.0,841.5,842.996,840.7321,841.0413,21516.0
2024-11-01 11:40:00,842.66,847.04,842.66,846.49,12903.0,840.393,844.7612,840.393,844.2127,12903.0
2024-11-01 11:50:00,846.45,852.79,845.86,848.56,16065.0,844.1728,850.4958,843.5844,846.2771,16065.0
2024-11-01 12:00:00,848.71,849.5,847.67,848.5,7107.0,846.4267,847.2146,845.3895,846.2173,7107.0
2024-11-01 12:10:00,848.5,850.29,848.05,849.63,6027.0,846.2173,848.0025,845.7685,847.3443,6027.0
2024-11-01 12:20:00,849.01,849.82,848.3,848.94,9944.0,846.7259,847.5338,846.0178,846.6561,9944.0
2024-11-01 12:30:00,848.05,851.06,848.05,850.15,2848.0,845.7685,848.7704,845.7685,847.8629,2848.0
2024-11-01 12:40:00,850.72,851.33,846.35,846.45,7111.0,848.4313,849.0397,844.0731,844.1728,7111.0
2024-11-01 12:50:00,846.46,847.32,845.58,846.16,3633.0,844.1828,845.0405,843.3052,843.8836,3633.0
2024-11-01 13:00:00,846.84,846.98,845.34,845.86,6471.0,844.5618,844.7014,843.0658,843.5844,6471.0
2024-11-01 13:10:00,846.0,846.42,844.46,845.43,5959.0,843.724,844.1429,842.1882,843.1556,5959.0
2024-11-01 13:20:00,845.26,845.5,843.98,843.98,2936.0,842.986,843.2254,841.7095,841.7095,2936.0
2024-11-01 13:30:00,843.98,843.98,841.02,841.08,6849.0,841.7095,841.7095,838.7574,838.8173,6849.0
2024-11-01 13:40:00,840.72,841.32,839.8,841.03,10764.0,838.4582,839.0566,837.5407,838.7674,10764.0
2024-11-01 13:50:00,841.78,841.97,840.43,840.76,7450.0,839.5154,839.7049,838.169,838.4981,7450.0
2024-11-01 14:00:00,840.54,840.92,838.49,838.49,8096.0,838.2787,838.6577,836.2342,836.2342,8096.0
2024-11-01 14:10:00,838.32,838.98,837.88,838.98,3437.0,836.0647,836.7229,835.6259,836.7229,3437.0
2024-11-01 14:20:00,838.81,843.33,838.71,843.03,8044.0,836.5534,841.0612,836.4536,840.762,8044.0
2024-11-01 14:30:00,842.81,843.43,840.87,841.5,7358.0,840.5426,841.1609,838.6078,839.2361,7358.0
2024-11-01 14:40:00,841.4,844.26,840.68,843.37,7998.0,839.1364,841.9887,838.4183,841.1011,7998.0
2024-11-01 14:50:00,843.26,843.66,842.86,843.29,3940.0,840.9914,841.3903,840.5925,841.0213,3940.0
2024-11-01 15:00:00,843.03,843.05,841.67,841.79,5578.0,840.762,840.782,839.4057,839.5254,5578.0
2024-11-01 15:10:00,841.22,842.65,841.01,841.86,8629.0,838.9569,840.383,838.7475,839.5952,8629.0
2024-11-01 15:20:00,841.75,842.86,840.98,840.98,14987.0,839.4855,840.5925,838.7175,838.7175,14987.0
2024-11-01 15:30:00,840.98,841.37,840.1,841.2,16091.0,838.7175,839.1065,837.8399,838.9369,16091.0
2024-11-01 15:40:00,841.15,842.0,839.19,840.81,22031.0,838.8871,839.7348,836.9324,838.548,22031.0
2024-11-01 15:50:00,840.47,844.54,839.77,843.61,41546.0,838.2089,842.268,837.5108,841.3405,41546.0
2024-11-04 09:30:00,845.59,850.39,843.72,843.72,13892.0,843.3151,848.1022,841.4502,841.4502,13892.0
2024-11-04 09:40:00,843.58,852.01,842.55,849.56,13856.0,841.3105,849.7179,840.2833,847.2745,13856.0
2024-11-04 09:50:00,849.62,850.61,846.0,847.72,5701.0,847.3343,848.3216,843.724,845.4394,5701.0
2024-11-04 10:00:00,847.71,847.91,843.01,843.79,9893.0,845.4294,845.6289,840.7421,841.52,9893.0
2024-11-04 10:10:00,844.37,845.35,841.52,841.88,27895.0,842.0984,843.0758,839.2561,839.6151,27895.0
2024-11-04 10:20:00,842.23,846.57,842.23,846.36,5204.0,839.9642,844.2925,839.9642,844.0831,5204.0
2024-11-04 10:30:00,845.67,846.51,844.3,846.3,3991.0,843.3949,844.2327,842.0286,844.0232,3991.0
2024-11-04 10:40:00,846.03,849.0,846.02,849.0,7324.0,843.754,846.716,843.744,846.716,7324.0
2024-11-04 10:50:00,848.67,850.0,847.52,847.87,10745.0,846.3869,847.7133,845.2399,845.589,10745.0
2024-11-04 11:00:00,846.93,849.56,846.92,849.56,2238.0,844.6515,847.2745,844.6416,847.2745,2238.0
2024-11-04 11:10:00,850.0,850.7,848.11,850.0,4221.0,847.7133,848.4114,845.8284,847.7133,4221.0
2024-11-04 11:20:00,849.67,850.67,846.61,848.05,34454.0,847.3842,848.3815,844.3324,845.7685,34454.0
2024-11-04 11:30:00,848.07,848.07,845.07,845.19,3184.0,845.7885,845.7885,842.7965,842.9162,3184.0
2024-11-04 11:40:00,845.21,845.35,843.07,843.07,1440.0,842.9362,843.0758,840.8019,840.8019,1440.0
2024-11-04 11:50:00,840.9,841.97,840.32,840.75,6600.0,838.6378,839.7049,838.0593,838.4882,6600.0
2024-11-04 12:00:00,840.88,840.88,837.1,837.31,3251.0,838.6178,838.6178,834.848,835.0574,3251.0
2024-11-04 12:10:00,838.04,840.01,837.66,839.03,2755.0,835.7854,837.7501,835.4065,836.7728,2755.0
2024-11-04 12:20:00,840.63,842.49,840.38,842.46,2837.0,838.3685,840.2235,838.1192,840.1936,2837.0
2024-11-04 12:30:00,842.15,842.15,841.12,841.72,2094.0,839.8844,839.8844,838.8572,839.4555,2094.0
2024-11-04 12:40:00,842.36,842.92,840.56,840.91,2677.0,840.0938,840.6523,838.2987,838.6477,2677.0
2024-11-04 12:50:00,841.03,841.22,840.33,840.33,625.0,838.7674,838.9569,838.0693,838.0693,625.0
2024-11-04 13:00:00,840.44,840.44,838.3,838.3,2779.0,838.179,838.179,836.0447,836.0447,2779.0
2024-11-04 13:10:00,839.01,840.1,838.12,838.53,2993.0,836.7528,837.8399,835.8652,836.2741,2993.0
2024-11-04 13:20:00,839.11,839.83,837.5,837.5,5312.0,836.8526,837.5706,835.2469,835.2469,5312.0
2024-11-04 13:30:00,837.88,839.13,837.44,838.2,2061.0,835.6259,836.8725,835.1871,835.945,2061.0
2024-11-04 13:40:00,838.54,839.34,836.12,836.5,3612.0,836.2841,837.082,833.8706,834.2496,3612.0
2024-11-04 13:50:00,836.53,837.3,835.32,835.32,1255.0,834.2795,835.0474,833.0728,833.0728,1255.0
2024-11-04 14:00:00,836.04,836.06,833.18,833.18,6220.0,833.7908,833.8108,830.9385,830.9385,6220.0
2024-11-04 14:10:00,833.76,834.42,829.57,830.09,11132.0,831.517,832.1752,827.3382,827.8568,11132.0
2024-11-04 14:20:00,829.57,831.75,828.84,828.92,9845.0,827.3382,829.5124,826.6102,826.69,9845.0
2024-11-04 14:30:00,829.72,831.84,828.84,829.71,6112.0,827.4878,829.6021,826.6102,827.4779,6112.0
2024-11-04 14:40:00,830.54,830.94,828.91,829.26,5986.0,828.3056,828.7045,826.68,827.0291,5986.0
2024-11-04 14:50:00,829.54,830.88,829.01,829.01,4857.0,827.3083,828.6447,826.7797,826.7797,4857.0
2024-11-04 15:00:00,829.73,830.81,829.04,830.51,2263.0,827.4978,828.5749,826.8097,828.2757,2263.0
2024-11-04 15:10:00,830.51,830.51,829.16,830.2,6476.0,828.2757,828.2757,826.9293,827.9665,6476.0
2024-11-04 15:20:00,830.46,832.05,830.11,831.13,10123.0,828.2258,829.8116,827.8768,828.894,10123.0
2024-11-04 15:30:00,830.84,831.17,829.34,829.8,11454.0,828.6048,828.9339,827.1089,827.5676,11454.0
2024-11-04 15:40:00,829.84,830.91,829.5,829.64,11917.0,827.6075,828.6746,827.2684,827.408,11917.0
2024-11-04 15:50:00,830.16,830.85,826.76,828.84,46614.0,827.9266,828.6148,824.5358,826.6102,46614.0
2024-11-05 09:30:00,824.94,827.96,821.01,824.37,56724.0,822.7207,825.7326,818.8013,822.1522,56724.0
2024-11-05 09:40:00,823.0,828.1,823.0,826.1,25825.0,820.7859,825.8722,820.7859,823.8776,25825.0
2024-11-05 09:50:00,826.63,828.89,824.87,828.4,8615.0,824.4061,826.6601,822.6509,826.1714,8615.0
2024-11-05 10:00:00,828.99,830.88,826.75,828.08,2981.0,826.7598,828.6447,824.5258,825.8522,2981.0
2024-11-05 10:10:00,827.02,827.37,819.14,820.22,8650.0,824.7951,825.1442,816.9363,818.0134,8650.0
2024-11-05 10:20:00,820.87,824.78,820.79,822.53,4267.0,818.6616,822.5611,818.5819,820.3172,4267.0
2024-11-05 10:30:00,821.69,822.53,819.81,822.45,7956.0,819.4794,820.3172,817.6045,820.2374,7956.0
2024-11-05 10:40:00,823.99,824.39,822.86,823.63,4644.0,821.7732,822.1722,820.6463,821.4142,4644.0
2024-11-05 10:50:00,823.38,826.31,823.06,825.25,4483.0,821.1649,824.087,820.8457,823.0299,4483.0
2024-11-05 11:00:00,826.22,827.28,825.73,827.28,1000.0,823.9972,825.0544,823.5086,825.0544,1000.0
2024-11-05 11:10:00,826.95,826.95,824.37,826.29,2107.0,824.7253,824.7253,822.1522,824.0671,2107.0
2024-11-05 11:20:00,826.57,826.79,825.5,826.28,1777.0,824.3463,824.5657,823.2792,824.0571,1777.0
2024-11-05 11:30:00,827.02,831.21,826.33,830.73,3773.0,824.7951,828.9738,824.107,828.4951,3773.0
2024-11-05 11:40:00,831.23,831.23,826.82,827.75,6073.0,828.9938,828.9938,824.5956,825.5231,6073.0
2024-11-05 11:50:00,827.75,831.94,827.69,830.96,4790.0,825.5231,829.7019,825.4633,828.7245,4790.0
2024-11-05 12:00:00,831.0,831.21,830.33,830.63,2469.0,828.7644,828.9738,828.0962,828.3954,2469.0
2024-11-05 12:10:00,830.66,833.92,830.66,833.35,5052.0,828.4253,831.6765,828.4253,831.1081,5052.0
2024-11-05 12:20:00,834.44,836.63,833.63,834.92,4156.0,832.1951,834.3792,831.3873,832.6738,4156.0
2024-11-05 12:30:00,834.94,836.02,832.66,832.67,2456.0,832.6938,833.7709,830.4199,830.4299,2456.0
2024-11-05 12:40:00,831.63,832.05,831.0,831.0,900.0,829.3927,829.8116,828.7644,828.7644,900.0
2024-11-05 12:50:00,830.16,830.16,830.03,830.03,1043.0,827.9266,827.9266,827.797,827.797,1043.0
2024-11-05 13:00:00,829.91,830.14,828.99,830.13,2672.0,827.6773,827.9067,826.7598,827.8967,2672.0
2024-11-05 13:10:00,830.05,830.05,826.99,827.86,3621.0,827.8169,827.8169,824.7652,825.6328,3621.0
2024-11-05 13:20:00,827.81,828.61,826.76,826.87,10055.0,825.583,826.3808,824.5358,824.6455,10055.0
2024-11-05 13:30:00,826.76,826.76,823.36,824.63,11740.0,824.5358,824.5358,821.1449,822.4115,11740.0
2024-11-05 13:40:00,824.44,829.15,824.44,829.15,2163.0,822.222,826.9194,822.222,826.9194,2163.0
2024-11-05 13:50:00,828.36,828.68,828.28,828.67,582.0,826.1315,826.4506,826.0517,826.4407,582.0
2024-11-05 14:00:00,828.5,828.51,826.49,827.34,2500.0,826.2711,826.2811,824.2665,825.1142,2500.0
2024-11-05 14:10:00,826.65,826.75,825.05,826.0,1358.0,824.4261,824.5258,822.8304,823.7778,1358.0
2024-11-05 14:20:00,825.82,827.87,825.66,826.66,6547.0,823.5983,825.6428,823.4388,824.4361,6547.0
2024-11-05 14:30:00,826.66,828.88,826.66,828.84,2120.0,824.4361,826.6501,824.4361,826.6102,2120.0
2024-11-05 14:40:00,828.78,830.54,827.98,830.38,3710.0,826.5504,828.3056,825.7525,828.1461,3710.0
2024-11-05 14:50:00,830.14,830.45,828.59,829.28,3306.0,827.9067,828.2159,826.3609,827.049,3306.0
2024-11-05 15:00:00,829.23,829.23,828.9,828.91,900.0,826.9991,826.9991,826.67,826.68,900.0
2024-11-05 15:10:00,828.81,829.5,827.89,829.02,3835.0,826.5803,827.2684,825.6628,826.7897,3835.0
2024-11-05 15:20:00,829.03,829.64,828.62,828.78,3585.0,826.7997,827.408,826.3908,826.5504,3585.0
2024-11-05 15:30:00,829.71,830.14,828.62,828.62,3650.0,827.4779,827.9067,826.3908,826.3908,3650.0
2024-11-05 15:40:00,828.22,828.69,826.94,827.53,5414.0,825.9919,826.4606,824.7153,825.3037,5414.0
2024-11-05 15:50:00,827.72,829.41,827.03,829.35,27023.0,825.4932,827.1787,824.8051,827.1188,27023.0
2024-11-06 09:30:00,844.51,844.51,825.01,829.53,19260.0,842.238,842.238,822.7905,827.2983,19260.0
2024-11-06 09:40:00,829.37,829.37,815.42,821.85,6016.0,827.1388,827.1388,813.2263,819.639,6016.0
2024-11-06 09:50:00,819.63,822.47,816.98,821.0,7406.0,817.425,820.2573,814.7821,818.7913,7406.0
2024-11-06 10:00:00,822.76,826.97,821.47,825.93,15063.0,820.5466,824.7452,819.26,823.708,15063.0
2024-11-06 10:10:00,827.06,828.83,822.87,822.88,56806.0,824.835,826.6002,820.6563,820.6662,56806.0
2024-11-06 10:20:00,822.92,823.5,819.22,821.94,6206.0,820.7061,821.2846,817.0161,819.7288,6206.0
2024-11-06 10:30:00,820.48,821.94,818.52,819.13,6835.0,818.2727,819.7288,816.318,816.9263,6835.0
2024-11-06 10:40:00,818.24,821.17,816.86,820.26,9726.0,816.0387,818.9608,814.6624,818.0533,9726.0
2024-11-06 10:50:00,821.1,821.97,814.91,815.28,8029.0,818.891,819.7587,812.7177,813.0867,8029.0
2024-11-06 11:00:00,814.87,822.6,814.51,821.5,12273.0,812.6778,820.387,812.3188,819.2899,12273.0
2024-11-06 11:10:00,821.47,822.8,820.21,822.13,8127.0,819.26,820.5864,818.0034,819.9183,8127.0
2024-11-06 11:20:00,821.22,822.55,819.57,821.69,8835.0,819.0107,820.3371,817.3651,819.4794,8835.0
2024-11-06 11:30:00,821.76,824.28,821.61,821.98,5532.0,819.5492,822.0625,819.3996,819.7687,5532.0
2024-11-06 11:40:00,822.2,823.0,819.54,821.2,24758.0,819.9881,820.7859,817.3352,818.9908,24758.0
2024-11-06 11:50:00,821.2,823.21,819.95,819.95,8906.0,818.9908,820.9953,817.7441,817.7441,8906.0
2024-11-06 12:00:00,819.53,820.0,818.0,818.76,2559.0,817.3252,817.794,815.7994,816.5573,2559.0
2024-11-06 12:10:00,817.67,818.8,816.59,817.5,7200.0,815.4702,816.5972,814.3932,815.3007,7200.0
2024-11-06 12:20:00,817.5,818.63,816.12,816.26,4163.0,815.3007,816.4277,813.9244,814.064,4163.0
2024-11-06 12:30:00,816.25,817.75,816.09,817.32,4165.0,814.0541,815.55,813.8945,815.1212,4165.0
2024-11-06 12:40:00,817.7,817.7,816.0,817.38,2065.0,815.5002,815.5002,813.8047,815.181,2065.0
2024-11-06 12:50:00,817.63,819.06,817.07,819.03,3002.0,815.4304,816.8565,814.8719,816.8266,3002.0
2024-11-06 13:00:00,818.12,819.0,817.54,817.54,3100.0,815.919,816.7967,815.3406,815.3406,3100.0
2024-11-06 13:10:00,817.29,818.82,816.99,818.82,2191.0,815.0913,816.6172,814.7921,816.6172,2191.0
2024-11-06 13:20:00,818.6,818.85,816.95,818.85,9105.0,816.3977,816.6471,814.7522,816.6471,9105.0
2024-11-06 13:30:00,819.01,819.02,817.7,818.78,8014.0,816.8066,816.8166,815.5002,816.5773,8014.0
2024-11-06 13:40:00,818.33,818.59,817.01,817.04,2856.0,816.1285,816.3878,814.812,814.8419,2856.0
2024-11-06 13:50:00,818.41,818.41,816.31,816.92,4485.0,816.2083,816.2083,814.1139,814.7223,4485.0
2024-11-06 14:00:00,817.14,817.59,813.55,813.98,4863.0,814.9417,815.3905,811.3613,811.7902,4863.0
2024-11-06 14:10:00,814.56,815.44,813.99,814.65,3729.0,812.3686,813.2462,811.8001,812.4584,3729.0
2024-11-06 14:20:00,814.6,815.34,814.14,814.92,2741.0,812.4085,813.1465,811.9497,812.7276,2741.0
2024-11-06 14:30:00,814.48,815.89,813.72,815.75,5100.0,812.2888,813.695,811.5309,813.5554,5100.0
2024-11-06 14:40:00,815.75,815.76,813.53,814.31,4426.0,813.5554,813.5654,811.3414,812.1193,4426.0
2024-11-06 14:50:00,814.85,816.51,813.56,815.4,5153.0,812.6578,814.3134,811.3713,813.2064,5153.0
2024-11-06 15:00:00,815.34,815.87,814.21,814.21,3313.0,813.1465,813.6751,812.0196,812.0196,3313.0
2024-11-06 15:10:00,814.85,816.22,814.85,816.21,2282.0,812.6578,814.0242,812.6578,814.0142,2282.0
2024-11-06 15:20:00,816.01,816.02,815.05,815.45,3028.0,813.8147,813.8247,812.8573,813.2562,3028.0
2024-11-06 15:30:00,815.46,816.54,815.36,815.93,4151.0,813.2662,814.3433,813.1665,813.7349,4151.0
2024-11-06 15:40:00,815.36,819.53,814.24,818.38,13831.0,813.1665,817.3252,812.0495,816.1783,13831.0
2024-11-06 15:50:00,818.38,818.49,814.75,816.49,57146.0,816.1783,816.288,812.5581,814.2934,57146.0
2024-11-07 09:30:00,817.88,820.05,814.05,818.5,10139.0,815.6797,817.8438,811.86,816.298,10139.0
2024-11-07 09:40:00,818.51,819.04,815.66,816.24,2877.0,816.308,816.8366,813.4657,814.0441,2877.0
2024-11-07 09:50:00,815.82,817.81,815.56,815.64,4177.0,813.6252,815.6099,813.3659,813.4457,4177.0
2024-11-07 10:00:00,815.64,820.27,815.64,818.92,5531.0,813.4457,818.0633,813.4457,816.7169,5531.0
2024-11-07 10:10:00,819.2,820.82,817.0,817.0,5780.0,816.9961,818.6118,814.8021,814.8021,5780.0
2024-11-07 10:20:00,819.52,819.53,817.55,819.03,4830.0,817.3153,817.3252,815.3506,816.8266,4830.0
2024-11-07 10:30:00,819.25,821.54,819.04,821.07,6304.0,817.046,819.3298,816.8366,818.8611,6304.0
2024-11-07 10:40:00,820.71,822.0,818.5,819.06,13356.0,818.5021,819.7886,816.298,816.8565,13356.0
2024-11-07 10:50:00,818.99,822.0,816.15,817.33,16578.0,816.7867,819.7886,813.9543,815.1312,16578.0
2024-11-07 11:00:00,817.95,818.19,816.48,817.1,7065.0,815.7495,815.9889,814.2835,814.9018,7065.0
2024-11-07 11:10:00,818.75,818.76,816.21,816.38,7469.0,816.5473,816.5573,814.0142,814.1837,7469.0
2024-11-07 11:20:00,816.38,817.52,816.18,817.16,9087.0,814.1837,815.3207,813.9843,814.9616,9087.0
2024-11-07 11:30:00,816.86,822.38,816.7,821.08,104198.0,814.6624,820.1676,814.5029,818.8711,104198.0
2024-11-07 11:40:00,821.24,821.24,819.58,820.93,3299.0,819.0306,819.0306,817.3751,818.7215,3299.0
2024-11-07 11:50:00,820.88,828.66,820.67,826.42,25173.0,818.6716,826.4307,818.4622,824.1967,25173.0
2024-11-07 12:00:00,826.2,828.02,825.17,828.01,4251.0,823.9773,825.7924,822.9501,825.7824,4251.0
2024-11-07 12:10:00,827.58,831.46,826.77,830.87,10629.0,825.3536,829.2232,824.5458,828.6347,10629.0
2024-11-07 12:20:00,830.87,832.53,829.94,830.78,5455.0,828.6347,830.2903,827.7072,828.545,5455.0
2024-11-07 12:30:00,830.63,830.91,828.99,828.99,2386.0,828.3954,828.6746,826.7598,826.7598,2386.0
2024-11-07 12:40:00,828.99,831.66,828.99,831.44,1773.0,826.7598,829.4226,826.7598,829.2032,1773.0
2024-11-07 12:50:00,830.26,831.31,828.04,828.5,2025.0,828.0264,829.0736,825.8124,826.2711,2025.0
2024-11-07 13:00:00,828.5,829.48,828.09,828.5,3674.0,826.2711,827.2485,825.8622,826.2711,3674.0
2024-11-07 13:10:00,828.5,830.84,828.5,829.9,5016.0,826.2711,828.6048,826.2711,827.6673,5016.0
2024-11-07 13:20:00,829.9,830.79,829.79,830.66,814.0,827.6673,828.555,827.5576,828.4253,814.0
2024-11-07 13:30:00,830.39,831.5,829.45,831.5,7407.0,828.156,829.263,827.2186,829.263,7407.0
2024-11-07 13:40:00,831.5,832.1,831.14,831.17,5898.0,829.263,829.8614,828.904,828.9339,5898.0
2024-11-07 13:50:00,831.17,832.0,829.68,830.21,3208.0,828.9339,829.7617,827.4479,827.9765,3208.0
2024-11-07 14:00:00,829.43,830.59,826.66,826.66,3190.0,827.1986,828.3555,824.4361,824.4361,3190.0
2024-11-07 14:10:00,827.55,827.76,825.77,825.77,2106.0,825.3237,825.5331,823.5485,823.5485,2106.0
2024-11-07 14:20:00,826.67,826.95,826.15,826.45,1000.0,824.446,824.7253,823.9274,824.2266,1000.0
2024-11-07 14:30:00,826.83,827.39,826.41,826.99,2517.0,824.6056,825.1641,824.1867,824.7652,2517.0
2024-11-07 14:40:00,826.26,827.15,825.33,827.15,1600.0,824.0371,824.9247,823.1096,824.9247,1600.0
2024-11-07 14:50:00,826.68,829.1,826.67,829.1,4485.0,824.456,826.8695,824.446,826.8695,4485.0
2024-11-07 15:00:00,829.2,829.58,826.99,827.52,3562.0,826.9692,827.3482,824.7652,825.2938,3562.0
2024-11-07 15:10:00,827.52,829.22,827.52,828.8,2480.0,825.2938,826.9892,825.2938,826.5703,2480.0
2024-11-07 15:20:00,828.8,829.53,827.96,827.96,4076.0,826.5703,827.2983,825.7326,825.7326,4076.0
2024-11-07 15:30:00,827.86,829.39,825.9,826.94,5175.0,825.6328,827.1587,823.6781,824.7153,5175.0
2024-11-07 15:40:00,827.08,827.52,825.38,826.66,5978.0,824.8549,825.2938,823.1595,824.4361,5978.0
2024-11-07 15:50:00,826.26,826.29,823.2,824.95,24569.0,824.0371,824.0671,820.9854,822.7307,24569.0
2024-11-08 09:30:00,826.57,830.0,825.0,827.97,8088.0,824.3463,827.7671,822.7805,825.7425,8088.0
2024-11-08 09:40:00,826.34,828.99,824.92,826.41,2753.0,824.1169,826.7598,822.7007,824.1867,2753.0
2024-11-08 09:50:00,826.2,826.49,824.21,826.22,3136.0,823.9773,824.2665,821.9927,823.9972,3136.0
2024-11-08 10:00:00,826.22,826.25,823.4,823.41,8471.0,823.9972,824.0272,821.1848,821.1948,8471.0
2024-11-08 10:10:00,822.9,826.42,822.86,825.65,7657.0,820.6862,824.1967,820.6463,823.4288,7657.0
2024-11-08 10:20:00,825.45,826.85,824.5,825.48,1037.0,823.2293,824.6256,822.2819,823.2592,1037.0
2024-11-08 10:30:00,825.5,830.0,825.49,830.0,1347.0,823.2792,827.7671,823.2692,827.7671,1347.0
2024-11-08 10:40:00,830.32,830.73,829.17,829.99,1856.0,828.0862,828.4951,826.9393,827.7571,1856.0
2024-11-08 10:50:00,829.93,829.95,828.07,828.07,3171.0,827.6973,827.7172,825.8423,825.8423,3171.0
2024-11-08 11:00:00,827.04,828.16,826.44,828.16,4262.0,824.815,825.932,824.2167,825.932,4262.0
2024-11-08 11:10:00,827.63,829.22,825.76,826.83,3223.0,825.4035,826.9892,823.5385,824.6056,3223.0
2024-11-08 11:20:00,827.13,827.72,825.32,825.32,3012.0,824.9048,825.4932,823.0997,823.0997,3012.0
2024-11-08 11:30:00,826.05,826.97,824.36,824.9,11628.0,823.8277,824.7452,822.1423,822.6808,11628.0
2024-11-08 11:40:00,825.11,828.4,824.87,828.4,6850.0,822.8902,826.1714,822.6509,826.1714,6850.0
2024-11-08 11:50:00,829.25,829.25,827.98,827.98,2454.0,827.0191,827.0191,825.7525,825.7525,2454.0
2024-11-08 12:00:00,827.47,827.48,827.47,827.47,150.0,825.2439,825.2539,825.2439,825.2439,150.0
2024-11-08 12:10:00,829.18,829.41,828.39,829.41,5599.0,826.9493,827.1787,826.1614,827.1787,5599.0
2024-11-08 12:20:00,829.17,829.64,826.99,827.47,3258.0,826.9393,827.408,824.7652,825.2439,3258.0
2024-11-08 12:30:00,827.38,830.05,826.59,829.97,5096.0,825.1541,827.8169,824.3663,827.7372,5096.0
2024-11-08 12:40:00,829.33,830.24,829.0,829.75,2306.0,827.0989,828.0064,826.7698,827.5178,2306.0
2024-11-08 12:50:00,830.24,830.54,828.11,828.11,7187.0,828.0064,828.3056,825.8822,825.8822,7187.0
2024-11-08 13:00:00,828.0,829.47,828.0,829.47,220.0,825.7725,827.2385,825.7725,827.2385,220.0
2024-11-08 13:10:00,828.74,828.74,827.4,827.4,1757.0,826.5105,826.5105,825.1741,825.1741,1757.0
2024-11-08 13:20:00,827.27,827.58,825.99,826.76,2230.0,825.0444,825.3536,823.7679,824.5358,2230.0
2024-11-08 13:30:00,826.76,828.64,826.46,826.63,5499.0,824.5358,826.4107,824.2366,824.4061,5499.0
2024-11-08 13:40:00,826.69,829.79,826.29,828.53,9325.0,824.466,827.5576,824.0671,826.301,9325.0
2024-11-08 13:50:00,828.33,828.62,825.0,825.0,16230.0,826.1016,826.3908,822.7805,822.7805,16230.0
2024-11-08 14:00:00,824.4,826.4,822.8,826.0,7849.0,822.1821,824.1768,820.5864,823.7778,7849.0
2024-11-08 14:10:00,825.72,825.72,823.17,824.84,5456.0,823.4986,823.4986,820.9555,822.621,5456.0
2024-11-08 14:20:00,825.09,825.71,824.92,825.5,2042.0,822.8703,823.4886,822.7007,823.2792,2042.0
2024-11-08 14:30:00,824.8,826.59,824.8,826.59,3008.0,822.5811,824.3663,822.5811,824.3663,3008.0
2024-11-08 14:40:00,826.94,827.66,826.69,827.04,4058.0,824.7153,825.4334,824.466,824.815,4058.0
2024-11-08 14:50:00,826.77,827.31,824.71,824.71,9440.0,824.5458,825.0843,822.4913,822.4913,9440.0
2024-11-08 15:00:00,825.77,827.29,824.3,827.29,32300.0,823.5485,825.0644,822.0824,825.0644,32300.0
2024-11-08 15:10:00,827.46,829.34,827.43,828.42,4267.0,825.2339,827.1089,825.204,826.1913,4267.0
2024-11-08 15:20:00,827.63,828.65,827.26,828.41,1622.0,825.4035,826.4207,825.0344,826.1814,1622.0
2024-11-08 15:30:00,828.48,829.54,828.17,829.0,5437.0,826.2512,827.3083,825.942,826.7698,5437.0
2024-11-08 15:40:00,828.68,829.35,828.14,828.7,5099.0,826.4506,827.1188,825.9121,826.4706,5099.0
2024-11-08 15:50:00,828.33,830.0,827.22,828.2,25028.0,826.1016,827.7671,824.9946,825.9719,25028.0
2024-11-11 09:30:00,824.0,828.0,820.45,827.11,12767.0,821.7832,825.7725,818.2428,824.8849,12767.0
2024-11-11 09:40:00,827.1,829.99,825.63,827.45,9177.0,824.8749,827.7571,823.4088,825.2239,9177.0
2024-11-11 09:50:00,828.84,834.42,828.8,832.02,9800.0,826.6102,832.1752,826.5703,829.7816,9800.0
2024-11-11 10:00:00,832.6,832.6,825.64,825.64,17643.0,830.3601,830.3601,823.4188,823.4188,17643.0
2024-11-11 10:10:00,824.9,830.6,823.73,830.6,22796.0,822.6808,828.3655,821.5139,828.3655,22796.0
2024-11-11 10:20:00,830.33,832.3,829.0,829.05,5351.0,828.0962,830.0609,826.7698,826.8196,5351.0
2024-11-11 10:30:00,830.48,830.88,827.32,827.68,3432.0,828.2458,828.6447,825.0943,825.4533,3432.0
2024-11-11 10:40:00,828.48,828.92,827.3,828.38,8485.0,826.2512,826.69,825.0743,826.1514,8485.0
2024-11-11 10:50:00,828.89,829.78,825.63,826.0,5399.0,826.6601,827.5477,823.4088,823.7778,5399.0
2024-11-11 11:00:00,825.75,828.5,825.5,828.09,2409.0,823.5285,826.2711,823.2792,825.8622,2409.0
2024-11-11 11:10:00,830.0,830.14,827.66,828.43,6476.0,827.7671,827.9067,825.4334,826.2013,6476.0
2024-11-11 11:20:00,828.17,828.17,826.04,826.04,1538.0,825.942,825.942,823.8177,823.8177,1538.0
2024-11-11 11:30:00,826.04,827.57,825.62,826.42,2014.0,823.8177,825.3436,823.3989,824.1967,2014.0
2024-11-11 11:40:00,826.04,826.14,825.57,825.89,2041.0,823.8177,823.9175,823.349,823.6681,2041.0
2024-11-11 11:50:00,826.72,828.95,826.6,828.39,19111.0,824.4959,826.7199,824.3762,826.1614,19111.0
2024-11-11 12:00:00,827.99,828.0,825.25,825.62,5095.0,825.7625,825.7725,823.0299,823.3989,5095.0
2024-11-11 12:10:00,825.66,826.03,824.88,824.94,1600.0,823.4388,823.8078,822.6609,822.7207,1600.0
2024-11-11 12:20:00,825.12,826.66,824.54,826.48,5541.0,822.9002,824.4361,822.3218,824.2565,5541.0
2024-11-11 12:30:00,827.17,827.5,826.04,826.89,7051.0,824.9447,825.2738,823.8177,824.6654,7051.0
2024-11-11 12:40:00,826.34,826.4,825.48,825.8,4147.0,824.1169,824.1768,823.2592,823.5784,4147.0
2024-11-11 12:50:00,825.97,826.65,825.72,826.01,2492.0,823.7479,824.4261,823.4986,823.7878,2492.0
2024-11-11 13:00:00,826.22,826.22,822.52,823.82,3320.0,823.9972,823.9972,820.3072,821.6037,3320.0
2024-11-11 13:10:00,823.82,826.43,823.82,826.42,3812.0,821.6037,824.2067,821.6037,824.1967,3812.0
2024-11-11 13:20:00,826.8,827.99,826.41,826.41,8544.0,824.5757,825.7625,824.1867,824.1867,8544.0
2024-11-11 13:30:00,826.43,826.59,825.52,826.34,3550.0,824.2067,824.3663,823.2991,824.1169,3550.0
2024-11-11 13:40:00,826.58,826.78,825.81,826.58,2979.0,824.3563,824.5557,823.5884,824.3563,2979.0
2024-11-11 13:50:00,826.52,826.68,825.91,826.61,6571.0,824.2964,824.456,823.6881,824.3862,6571.0
2024-11-11 14:00:00,825.98,826.49,825.56,826.05,1650.0,823.7579,824.2665,823.339,823.8277,1650.0
2024-11-11 14:10:00,826.02,826.03,825.85,825.85,1600.0,823.7978,823.8078,823.6282,823.6282,1600.0
2024-11-11 14:20:00,825.88,825.93,825.28,825.5,2879.0,823.6582,823.708,823.0598,823.2792,2879.0
2024-11-11 14:30:00,825.6,826.12,824.97,825.33,4712.0,823.3789,823.8975,822.7506,823.1096,4712.0
2024-11-11 14:40:00,825.33,825.78,825.25,825.45,4235.0,823.1096,823.5584,823.0299,823.2293,4235.0
2024-11-11 14:50:00,825.44,825.51,824.49,825.19,4599.0,823.2193,823.2892,822.2719,822.97,4599.0
2024-11-11 15:00:00,824.72,824.72,823.74,823.84,5607.0,822.5013,822.5013,821.5239,821.6237,5607.0
2024-11-11 15:10:00,823.74,824.35,823.64,824.15,2833.0,821.5239,822.1323,821.4242,821.9328,2833.0
2024-11-11 15:20:00,824.27,825.86,824.18,824.84,6692.0,822.0525,823.6382,821.9627,822.621,6692.0
2024-11-11 15:30:00,824.99,825.15,824.24,825.15,5432.0,822.7706,822.9301,822.0226,822.9301,5432.0
2024-11-11 15:40:00,825.25,825.51,824.57,824.6,3941.0,823.0299,823.2892,822.3517,822.3816,3941.0
2024-11-11 15:50:00,824.94,826.13,824.52,825.69,16642.0,822.7207,823.9075,822.3018,823.4687,16642.0
2024-11-12 09:30:00,824.31,831.0,824.31,824.52,12670.0,822.0924,828.7644,822.0924,822.3018,12670.0
2024-11-12 09:40:00,825.9,827.37,823.22,823.33,3495.0,823.6781,825.1442,821.0053,821.115,3495.0
2024-11-12 09:50:00,823.5,826.04,821.62,825.6,9291.0,821.2846,823.8177,819.4096,823.3789,9291.0
2024-11-12 10:00:00,825.26,825.52,822.66,822.68,11160.0,823.0398,823.2991,820.4468,820.4668,11160.0
2024-11-12 10:10:00,822.85,825.06,822.21,825.06,5594.0,820.6363,822.8404,819.998,822.8404,5594.0
2024-11-12 10:20:00,825.06,825.06,823.09,823.81,9074.0,822.8404,822.8404,820.8757,821.5937,9074.0
2024-11-12 10:30:00,823.79,824.96,823.5,824.96,5297.0,821.5738,822.7406,821.2846,822.7406,5297.0
2024-11-12 10:40:00,824.07,824.28,822.93,823.08,5886.0,821.853,822.0625,820.7161,820.8657,5886.0
2024-11-12 10:50:00,823.08,824.54,822.67,824.06,7624.0,820.8657,822.3218,820.4568,821.8431,7624.0
2024-11-12 11:00:00,823.88,824.0,820.0,821.34,11290.0,821.6635,821.7832,817.794,819.1304,11290.0
2024-11-12 11:10:00,821.12,821.52,818.87,819.87,5375.0,818.911,819.3099,816.667,817.6643,5375.0
2024-11-12 11:20:00,819.83,820.47,819.0,820.32,5976.0,817.6244,818.2627,816.7967,818.1131,5976.0
2024-11-12 11:30:00,819.91,821.58,819.45,820.61,4934.0,817.7042,819.3697,817.2455,818.4023,4934.0
2024-11-12 11:40:00,820.82,822.88,820.82,821.9,2784.0,818.6118,820.6662,818.6118,819.6889,2784.0
2024-11-12 11:50:00,822.54,822.59,821.8,821.82,1573.0,820.3271,820.377,819.5891,819.6091,1573.0
2024-11-12 12:00:00,821.2,821.93,820.93,820.94,2423.0,818.9908,819.7188,818.7215,818.7315,2423.0
2024-11-12 12:10:00,820.82,820.86,818.95,819.17,1844.0,818.6118,818.6517,816.7468,816.9662,1844.0
2024-11-12 12:20:00,819.32,821.02,819.31,821.01,1987.0,817.1158,818.8112,817.1058,818.8013,1987.0
2024-11-12 12:30:00,820.09,823.62,820.09,822.67,8330.0,817.8837,821.4042,817.8837,820.4568,8330.0
2024-11-12 12:40:00,822.58,823.26,820.97,821.66,2395.0,820.367,821.0452,818.7614,819.4495,2395.0
2024-11-12 12:50:00,822.1,822.25,821.07,821.07,2590.0,819.8883,820.0379,818.8611,818.8611,2590.0
2024-11-12 13:00:00,821.1,821.1,819.92,820.8,1215.0,818.891,818.891,817.7142,818.5918,1215.0
2024-11-12 13:10:00,820.68,820.9,818.88,819.62,1889.0,818.4722,818.6916,816.677,817.415,1889.0
2024-11-12 13:20:00,820.1,820.73,819.29,820.73,5955.0,817.8937,818.522,817.0859,818.522,5955.0
2024-11-12 13:30:00,820.86,821.05,820.49,820.51,1255.0,818.6517,818.8412,818.2827,818.3026,1255.0
2024-11-12 13:40:00,820.54,820.54,818.11,818.37,5824.0,818.3325,818.3325,815.9091,816.1684,5824.0
2024-11-12 13:50:00,818.43,819.53,818.43,818.72,4039.0,816.2282,817.3252,816.2282,816.5174,4039.0
2024-11-12 14:00:00,817.88,818.03,817.14,817.84,1414.0,815.6797,815.8293,814.9417,815.6398,1414.0
2024-11-12 14:10:00,818.41,819.44,817.41,819.28,5930.0,816.2083,817.2355,815.2109,817.0759,5930.0
2024-11-12 14:20:00,819.49,820.47,818.84,820.47,3481.0,817.2854,818.2627,816.6371,818.2627,3481.0
2024-11-12 14:30:00,819.91,821.72,819.5,821.72,1852.0,817.7042,819.5094,817.2953,819.5094,1852.0
2024-11-12 14:40:00,821.38,821.38,819.65,820.04,2378.0,819.1703,819.1703,817.4449,817.8339,2378.0
2024-11-12 14:50:00,819.06,819.44,818.76,818.97,3284.0,816.8565,817.2355,816.5573,816.7668,3284.0
2024-11-12 15:00:00,818.97,819.15,818.26,818.39,7639.0,816.7668,816.9463,816.0587,816.1883,7639.0
2024-11-12 15:10:00,818.57,819.74,818.11,819.68,3941.0,816.3678,817.5347,815.9091,817.4748,3941.0
2024-11-12 15:20:00,819.49,819.73,818.47,818.58,2640.0,817.2854,817.5247,816.2681,816.3778,2640.0
2024-11-12 15:30:00,818.6,819.08,817.56,818.78,3477.0,816.3977,816.8765,815.3605,816.5773,3477.0
2024-11-12 15:40:00,819.06,819.64,818.7,819.11,4708.0,816.8565,817.4349,816.4975,816.9064,4708.0
2024-11-12 15:50:00,819.63,821.34,818.89,821.0,57124.0,817.425,819.1304,816.687,818.7913,57124.0
2024-11-13 09:30:00,815.45,821.43,814.95,821.43,15827.0,813.2562,819.2201,812.7576,819.2201,15827.0
2024-11-13 09:40:00,822.85,823.56,821.35,823.05,6098.0,820.6363,821.3444,819.1403,820.8358,6098.0
2024-11-13 09:50:00,823.5,823.51,817.48,818.14,6434.0,821.2846,821.2945,815.2808,815.939,6434.0
2024-11-13 10:00:00,818.41,818.41,814.1,815.75,4189.0,816.2083,816.2083,811.9099,813.5554,4189.0
2024-11-13 10:10:00,815.78,817.43,814.74,814.74,1991.0,813.5853,815.2309,812.5481,812.5481,1991.0
2024-11-13 10:20:00,814.02,815.0,811.66,811.66,5159.0,811.8301,812.8074,809.4764,809.4764,5159.0
2024-11-13 10:30:00,812.41,812.71,811.25,811.26,3226.0,810.2244,810.5236,809.0675,809.0775,3226.0
2024-11-13 10:40:00,810.66,814.1,810.53,813.41,2504.0,808.4791,811.9099,808.3495,811.2217,2504.0
2024-11-13 10:50:00,813.41,813.41,811.23,811.23,2420.0,811.2217,811.2217,809.0476,809.0476,2420.0
2024-11-13 11:00:00,812.01,813.7,811.0,812.12,6482.0,809.8255,811.5109,808.8182,809.9352,6482.0
2024-11-13 11:10:00,812.33,812.33,810.22,811.12,2115.0,810.1446,810.1446,808.0403,808.9379,2115.0
2024-11-13 11:20:00,811.12,814.81,810.35,814.13,5086.0,808.9379,812.6179,808.1699,811.9398,5086.0
2024-11-13 11:30:00,814.07,817.1,814.07,816.65,4995.0,811.8799,814.9018,811.8799,814.453,4995.0
2024-11-13 11:40:00,816.64,816.85,816.33,816.33,1369.0,814.443,814.6525,814.1339,814.1339,1369.0
2024-11-13 11:50:00,816.2,816.2,814.68,814.76,1174.0,814.0042,814.0042,812.4883,812.5681,1174.0
2024-11-13 12:00:00,814.76,816.11,814.12,815.75,1880.0,812.5681,813.9144,811.9298,813.5554,1880.0
2024-11-13 12:10:00,815.75,817.4,815.19,816.8,5589.0,813.5554,815.201,812.9969,814.6026,5589.0
2024-11-13 12:20:00,817.03,817.48,815.2,816.67,3430.0,814.832,815.2808,813.0069,814.4729,3430.0
2024-11-13 12:30:00,815.9,817.06,815.25,816.14,1259.0,813.705,814.8619,813.0568,813.9444,1259.0
2024-11-13 12:40:00,816.55,816.93,815.0,815.37,3769.0,814.3533,814.7322,812.8074,813.1764,3769.0
2024-11-13 12:50:00,815.47,816.03,814.88,815.08,4272.0,813.2762,813.8347,812.6878,812.8872,4272.0
2024-11-13 13:00:00,814.61,814.69,812.23,812.93,1543.0,812.4185,812.4983,810.0449,810.743,1543.0
2024-11-13 13:10:00,813.41,813.41,811.06,812.77,2739.0,811.2217,811.2217,808.878,810.5834,2739.0
2024-11-13 13:20:00,812.77,813.52,811.98,813.51,2063.0,810.5834,811.3314,809.7956,811.3214,2063.0
2024-11-13 13:30:00,813.31,813.31,811.29,811.29,7779.0,811.122,811.122,809.1074,809.1074,7779.0
2024-11-13 13:40:00,811.4,812.27,810.86,811.14,8227.0,809.2171,810.0848,808.6786,808.9578,8227.0
2024-11-13 13:50:00,811.54,811.56,810.25,810.27,7259.0,809.3567,809.3767,808.0702,808.0902,7259.0
2024-11-13 14:00:00,810.53,811.28,810.17,810.92,8305.0,808.3495,809.0974,807.9904,808.7384,8305.0
2024-11-13 14:10:00,811.23,811.97,810.98,811.67,13483.0,809.0476,809.7856,808.7982,809.4864,13483.0
2024-11-13 14:20:00,811.67,813.17,810.61,810.61,10261.0,809.4864,810.9824,808.4292,808.4292,10261.0
2024-11-13 14:30:00,810.02,811.51,809.28,809.28,4408.0,807.8408,809.3268,807.1028,807.1028,4408.0
2024-11-13 14:40:00,809.39,810.04,808.03,808.04,4974.0,807.2125,807.8608,805.8562,805.8662,4974.0
2024-11-13 14:50:00,808.5,809.73,808.24,809.07,3244.0,806.3249,807.5516,806.0656,806.8934,3244.0
2024-11-13 15:00:00,808.82,809.4,807.65,808.08,13388.0,806.6441,807.2225,805.4772,805.906,13388.0
2024-11-13 15:10:00,808.18,809.0,808.17,809.0,3509.0,806.0058,806.8236,805.9958,806.8236,3509.0
2024-11-13 15:20:00,808.39,809.0,807.13,807.55,3710.0,806.2152,806.8236,804.9586,805.3775,3710.0
2024-11-13 15:30:00,807.54,807.9,806.47,807.7,17267.0,805.3675,805.7265,804.3004,805.5271,17267.0
2024-11-13 15:40:00,807.66,808.32,806.6,806.6,8021.0,805.4872,806.1454,804.43,804.43,8021.0
2024-11-13 15:50:00,806.6,806.6,803.33,804.3,30234.0,804.43,804.43,801.1688,802.1362,30234.0
2024-11-14 09:30:00,800.15,800.15,794.75,797.59,15940.0,797.9974,797.9974,792.6119,795.4443,15940.0
2024-11-14 09:40:00,798.06,799.5,794.81,798.36,22718.0,795.913,797.3491,792.6717,796.2122,22718.0
2024-11-14 09:50:00,798.36,799.72,794.4,795.55,9874.0,796.2122,797.5685,792.2629,793.4098,9874.0
2024-11-14 10:00:00,795.74,796.8,793.36,794.4,7640.0,793.5992,794.6564,791.2256,792.2629,7640.0
2024-11-14 10:10:00,794.95,797.03,794.41,794.41,13447.0,792.8114,794.8858,792.2728,792.2728,13447.0
2024-11-14 10:20:00,794.74,800.33,794.74,799.54,3796.0,792.6019,798.1769,792.6019,797.389,3796.0
2024-11-14 10:30:00,799.17,801.45,798.89,800.15,2106.0,797.02,799.2939,796.7408,797.9974,2106.0
2024-11-14 10:40:00,800.15,802.22,799.79,801.48,9495.0,797.9974,800.0618,797.6384,799.3238,9495.0
2024-11-14 10:50:00,801.91,802.95,799.99,801.17,17404.0,799.7526,800.7898,797.8378,799.0146,17404.0
2024-11-14 11:00:00,801.91,803.42,799.8,799.8,3436.0,799.7526,801.2586,797.6483,797.6483,3436.0
2024-11-14 11:10:00,800.87,801.4,800.2,800.44,1229.0,798.7154,799.244,798.0472,798.2866,1229.0
2024-11-14 11:20:00,800.44,801.57,799.16,801.57,7120.0,798.2866,799.4136,797.01,799.4136,7120.0
2024-11-14 11:30:00,801.67,802.14,799.52,799.94,8261.0,799.5133,799.982,797.3691,797.7879,8261.0
2024-11-14 11:40:00,799.89,800.45,798.53,798.53,11330.0,797.7381,798.2966,796.3817,796.3817,11330.0
2024-11-14 11:50:00,797.79,798.0,795.49,796.85,4523.0,795.6437,795.8532,793.3499,794.7063,4523.0
2024-11-14 12:00:00,796.88,798.81,795.5,796.57,5398.0,794.7362,796.661,793.3599,794.427,5398.0
2024-11-14 12:10:00,796.16,797.13,795.0,796.0,17679.0,794.0181,794.9855,792.8612,793.8585,17679.0
2024-11-14 12:20:00,796.0,797.08,795.82,796.57,6662.0,793.8585,794.9356,793.679,794.427,6662.0
2024-11-14 12:30:00,796.17,797.45,795.64,797.45,3560.0,794.0281,795.3046,793.4995,795.3046,3560.0
2024-11-14 12:40:00,797.03,798.0,795.0,796.3,6751.0,794.8858,795.8532,792.8612,794.1577,6751.0
2024-11-14 12:50:00,795.87,797.28,795.64,796.94,3140.0,793.7289,795.1351,793.4995,794.796,3140.0
2024-11-14 13:00:00,796.82,796.84,796.44,796.44,700.0,794.6763,794.6963,794.2974,794.2974,700.0
2024-11-14 13:10:00,797.24,797.57,796.77,796.8,1915.0,795.0952,795.4243,794.6265,794.6564,1915.0
2024-11-14 13:20:00,796.8,798.0,796.8,797.5,900.0,794.6564,795.8532,794.6564,795.3545,900.0
2024-11-14 13:30:00,797.08,797.08,795.7,796.38,4914.0,794.9356,794.9356,793.5594,794.2375,4914.0
2024-11-14 13:40:00,796.38,797.78,795.78,797.63,11613.0,794.2375,795.6338,793.6391,795.4842,11613.0
2024-11-14 13:50:00,797.78,797.87,796.56,796.56,1063.0,795.6338,795.7235,794.417,794.417,1063.0
2024-11-14 14:00:00,796.93,797.21,795.6,795.61,9027.0,794.786,795.0653,793.4596,793.4696,9027.0
2024-11-14 14:10:00,795.63,797.43,794.08,797.43,24165.0,793.4895,795.2847,791.9437,795.2847,24165.0
2024-11-14 14:20:00,796.74,796.85,796.0,796.71,2490.0,794.5966,794.7063,793.8585,794.5666,2490.0
2024-11-14 14:30:00,796.63,796.99,795.46,796.04,12139.0,794.4869,794.8459,793.32,793.8984,12139.0
2024-11-14 14:40:00,796.05,796.41,793.36,794.59,8943.0,793.9084,794.2674,791.2256,792.4523,8943.0
2024-11-14 14:50:00,795.27,795.44,791.62,793.29,9600.0,793.1305,793.3001,789.4903,791.1558,9600.0
2024-11-14 15:00:00,793.38,793.41,789.14,789.83,11141.0,791.2456,791.2755,787.017,787.7051,11141.0
2024-11-14 15:10:00,789.92,790.6,788.06,788.83,12059.0,787.7949,788.4731,785.9399,786.7078,12059.0
2024-11-14 15:20:00,788.1,789.62,787.32,788.91,18167.0,785.9798,787.4957,785.2019,786.7876,18167.0
2024-11-14 15:30:00,788.95,789.32,783.46,785.26,16600.0,786.8275,787.1965,781.3523,783.1474,16600.0
2024-11-14 15:40:00,785.88,785.99,781.53,782.25,29576.0,783.7658,783.8755,779.4275,780.1455,29576.0
2024-11-14 15:50:00,782.25,784.27,780.95,782.36,94600.0,780.1455,782.1601,778.849,780.2552,94600.0
2024-11-15 09:30:00,782.78,783.1,767.46,768.44,56491.0,780.6741,780.9933,765.3953,766.3727,56491.0
2024-11-15 09:40:00,770.4,770.4,765.01,766.58,16414.0,768.3274,768.3274,762.9519,764.5177,16414.0
2024-11-15 09:50:00,767.67,772.66,766.16,769.68,18155.0,765.6048,770.5813,764.0988,767.6094,18155.0
2024-11-15 10:00:00,769.59,769.59,763.57,765.41,14198.0,767.5196,767.5196,761.5158,763.3508,14198.0
2024-11-15 10:10:00,765.02,767.17,763.16,766.76,12802.0,762.9619,765.1061,761.1069,764.6972,12802.0
2024-11-15 10:20:00,766.46,766.46,760.05,761.59,10476.0,764.398,764.398,758.0053,759.5411,10476.0
2024-11-15 10:30:00,762.05,764.47,761.15,762.02,8951.0,759.9999,762.4134,759.1023,759.97,8951.0
2024-11-15 10:40:00,762.09,763.25,761.45,762.41,4994.0,760.0398,761.1967,759.4015,760.3589,4994.0
2024-11-15 10:50:00,763.37,763.86,757.2,758.56,11128.0,761.3163,761.805,755.1629,756.5193,11128.0
2024-11-15 11:00:00,758.13,758.15,754.21,754.34,17574.0,756.0904,756.1104,752.181,752.3106,17574.0
2024-11-15 11:10:00,754.93,760.65,753.69,760.31,15126.0,752.899,758.6036,751.6624,758.2646,15126.0
2024-11-15 11:20:00,760.31,760.35,757.17,757.65,9887.0,758.2646,758.3045,755.133,755.6117,9887.0
2024-11-15 11:30:00,757.15,757.35,755.03,755.92,13049.0,755.1131,755.3125,752.9988,753.8864,13049.0
2024-11-15 11:40:00,755.01,758.94,754.68,755.01,12350.0,752.9788,756.8982,752.6497,752.9788,12350.0
2024-11-15 11:50:00,755.02,757.72,755.02,757.5,8052.0,752.9888,755.6815,752.9888,755.4621,8052.0
2024-11-15 12:00:00,757.54,761.64,755.85,760.76,8981.0,755.502,759.591,753.8166,758.7134,8981.0
2024-11-15 12:10:00,761.78,763.92,760.5,761.3,14262.0,759.7306,761.8649,758.4541,759.2519,14262.0
2024-11-15 12:20:00,761.3,762.5,759.76,761.5,10829.0,759.2519,760.4487,757.716,759.4514,10829.0
2024-11-15 12:30:00,761.39,761.76,757.75,760.49,17491.0,759.3417,759.7107,755.7114,758.4441,17491.0
2024-11-15 12:40:00,760.1,761.18,758.42,760.13,7335.0,758.0551,759.1322,756.3796,758.085,7335.0
2024-11-15 12:50:00,759.46,760.95,758.56,760.34,6376.0,757.4168,758.9028,756.5193,758.2945,6376.0
2024-11-15 13:00:00,760.71,763.82,760.71,763.82,10175.0,758.6635,761.7651,758.6635,761.7651,10175.0
2024-11-15 13:10:00,765.0,765.0,763.5,763.5,3964.0,762.9419,762.9419,761.446,761.446,3964.0
2024-11-15 13:20:00,764.04,764.46,763.0,763.96,4128.0,761.9845,762.4034,760.9473,761.9047,4128.0
2024-11-15 13:30:00,763.43,764.94,763.04,764.79,21244.0,761.3762,762.8821,760.9872,762.7325,21244.0
2024-11-15 13:40:00,764.84,767.16,764.49,764.97,19740.0,762.7824,765.0961,762.4333,762.912,19740.0
2024-11-15 13:50:00,764.98,765.92,763.0,763.08,3406.0,762.922,763.8595,760.9473,761.0271,3406.0
2024-11-15 14:00:00,763.0,763.77,760.28,761.32,9905.0,760.9473,761.7153,758.2346,759.2718,9905.0
2024-11-15 14:10:00,761.07,761.68,760.09,761.08,7869.0,759.0225,759.6309,758.0452,759.0325,7869.0
2024-11-15 14:20:00,761.57,761.57,759.29,759.5,3204.0,759.5212,759.5212,757.2473,757.4567,3204.0
2024-11-15 14:30:00,759.52,760.33,758.96,759.29,3231.0,757.4767,758.2845,756.9182,757.2473,3231.0
2024-11-15 14:40:00,759.78,762.69,759.49,761.32,10911.0,757.736,760.6382,757.4468,759.2718,10911.0
2024-11-15 14:50:00,762.59,762.59,761.08,761.51,3000.0,760.5384,760.5384,759.0325,759.4613,3000.0
2024-11-15 15:00:00,761.6,762.8,760.68,761.88,3280.0,759.5511,760.7479,758.6336,759.8303,3280.0
2024-11-15 15:10:00,761.31,762.21,760.38,761.68,5841.0,759.2619,760.1595,758.3344,759.6309,5841.0
2024-11-15 15:20:00,762.02,762.36,760.56,760.67,4204.0,759.97,760.309,758.5139,758.6236,4204.0
2024-11-15 15:30:00,760.57,762.88,760.57,762.67,9412.0,758.5239,760.8276,758.5239,760.6182,9412.0
2024-11-15 15:40:00,762.43,762.43,756.87,756.92,36272.0,760.3789,760.3789,754.8338,754.8837,36272.0
2024-11-15 15:50:00,756.55,756.91,755.08,756.31,59383.0,754.5147,754.8737,753.0486,754.2753,59383.0
2024-11-18 09:30:00,751.97,760.0,750.2,756.51,33399.0,749.947,757.9554,748.1818,754.4748,33399.0
2024-11-18 09:40:00,756.41,759.22,755.08,756.45,19258.0,754.3751,757.1775,753.0486,754.4149,19258.0
2024-11-18 09:50:00,756.62,757.45,753.5,754.36,24768.0,754.5845,755.4123,751.4729,752.3306,24768.0
2024-11-18 10:00:00,755.16,759.33,754.5,758.0,8967.0,753.1284,757.2872,752.4702,755.9608,8967.0
2024-11-18 10:10:00,758.0,758.01,753.09,754.89,7661.0,755.9608,755.9708,751.064,752.8591,7661.0
2024-11-18 10:20:00,754.63,756.39,754.14,755.54,9470.0,752.5998,754.3551,752.1112,753.5074,9470.0
2024-11-18 10:30:00,757.27,759.13,756.54,758.06,6394.0,755.2327,757.0877,754.5047,756.0206,6394.0
2024-11-18 10:40:00,758.11,759.76,757.65,759.62,2312.0,756.0705,757.716,755.6117,757.5764,2312.0
2024-11-18 10:50:00,758.97,758.97,757.5,758.09,3321.0,756.9282,756.9282,755.4621,756.0505,3321.0
2024-11-18 11:00:00,758.24,760.82,757.23,757.94,9626.0,756.2001,758.7732,755.1928,755.9009,9626.0
2024-11-18 11:10:00,757.8,757.8,755.4,755.43,2400.0,755.7613,755.7613,753.3678,753.3977,2400.0
2024-11-18 11:20:00,754.91,758.41,754.91,756.83,4858.0,752.8791,756.3697,752.8791,754.7939,4858.0
2024-11-18 11:30:00,756.97,757.39,755.01,755.01,9406.0,754.9335,755.3524,752.9788,752.9788,9406.0
2024-11-18 11:40:00,754.86,755.78,754.86,755.0,2100.0,752.8292,753.7467,752.8292,752.9688,2100.0
2024-11-18 11:50:00,754.75,755.87,753.6,755.82,4409.0,752.7195,753.8365,751.5726,753.7866,4409.0
2024-11-18 12:00:00,755.24,757.13,755.02,755.69,2675.0,753.2082,755.0931,752.9888,753.657,2675.0
2024-11-18 12:10:00,756.35,757.09,756.09,757.08,3245.0,754.3152,755.0532,754.0559,755.0433,3245.0
2024-11-18 12:20:00,756.2,756.29,755.06,756.29,4341.0,754.1656,754.2554,753.0287,754.2554,4341.0
2024-11-18 12:30:00,756.49,758.4,755.1,758.4,4038.0,754.4548,756.3597,753.0686,756.3597,4038.0
2024-11-18 12:40:00,758.4,758.4,757.36,757.5,3857.0,756.3597,756.3597,755.3225,755.4621,3857.0
2024-11-18 12:50:00,758.04,760.26,757.92,759.66,7407.0,756.0007,758.2147,755.881,757.6163,7407.0
2024-11-18 13:00:00,759.57,760.0,758.09,760.0,1244.0,757.5266,757.9554,756.0505,757.9554,1244.0
2024-11-18 13:10:00,759.6,760.44,759.55,759.8,6683.0,757.5565,758.3942,757.5066,757.7559,6683.0
2024-11-18 13:20:00,759.65,760.63,759.42,760.2,14691.0,757.6063,758.5837,757.377,758.1549,14691.0
2024-11-18 13:30:00,760.25,760.63,759.36,759.74,4028.0,758.2047,758.5837,757.3171,757.6961,4028.0
2024-11-18 13:40:00,760.33,760.82,758.57,758.7,17295.0,758.2845,758.7732,756.5292,756.6589,17295.0
2024-11-18 13:50:00,759.0,759.95,758.39,759.39,8604.0,756.9581,757.9055,756.3497,757.347,8604.0
2024-11-18 14:00:00,760.57,760.7,758.92,759.86,7133.0,758.5239,758.6535,756.8783,757.8158,7133.0
2024-11-18 14:10:00,759.99,760.12,759.5,760.01,1262.0,757.9454,758.0751,757.4567,757.9654,1262.0
2024-11-18 14:20:00,759.51,760.03,758.01,759.56,11137.0,757.4667,757.9853,755.9708,757.5166,11137.0
2024-11-18 14:30:00,758.17,759.93,757.57,759.93,5354.0,756.1303,757.8856,755.5319,757.8856,5354.0
2024-11-18 14:40:00,760.12,760.61,759.63,760.26,4980.0,758.0751,758.5638,757.5864,758.2147,4980.0
2024-11-18 14:50:00,760.32,761.31,760.29,760.91,4535.0,758.2745,759.2619,758.2446,758.8629,4535.0
2024-11-18 15:00:00,760.66,761.42,760.51,761.02,1719.0,758.6136,759.3716,758.464,758.9727,1719.0
2024-11-18 15:10:00,761.02,761.58,759.57,759.6,6466.0,758.9727,759.5311,757.5266,757.5565,6466.0
2024-11-18 15:20:00,759.96,760.49,759.05,760.18,7841.0,757.9155,758.4441,757.008,758.1349,7841.0
2024-11-18 15:30:00,760.5,760.81,759.61,760.31,18145.0,758.4541,758.7632,757.5664,758.2646,18145.0
2024-11-18 15:40:00,760.32,760.85,759.42,760.21,14220.0,758.2745,758.8031,757.377,758.1648,14220.0
2024-11-18 15:50:00,760.29,762.7,759.4,762.38,49520.0,758.2446,760.6481,757.357,760.329,49520.0
2024-11-19 09:30:00,756.56,758.6,750.2,756.0,31693.0,754.5247,756.5592,748.1818,753.9662,31693.0
2024-11-19 09:40:00,756.7,757.21,750.3,754.31,14147.0,754.6643,755.1729,748.2815,752.2807,14147.0
2024-11-19 09:50:00,754.84,754.97,745.9,745.92,16631.0,752.8093,752.9389,743.8933,743.9133,16631.0
2024-11-19 10:00:00,746.05,747.16,738.37,743.3,18794.0,744.0429,745.1499,736.3836,741.3003,18794.0
2024-11-19 10:10:00,742.73,743.28,736.19,742.21,13989.0,740.7319,741.2804,734.2095,740.2133,13989.0
2024-11-19 10:20:00,741.59,744.66,738.04,743.0,8777.0,739.5949,742.6567,736.0545,741.0011,8777.0
2024-11-19 10:30:00,742.73,745.2,741.87,743.35,10904.0,740.7319,743.1952,739.8742,741.3502,10904.0
2024-11-19 10:40:00,744.18,746.01,743.4,745.53,10953.0,742.178,744.003,741.4001,743.5243,10953.0
2024-11-19 10:50:00,745.04,750.0,743.42,747.92,10289.0,743.0356,747.9823,741.42,745.9079,10289.0
2024-11-19 11:00:00,748.05,748.05,745.67,746.88,7703.0,746.0375,746.0375,743.6639,744.8707,7703.0
2024-11-19 11:10:00,746.14,746.88,743.17,743.17,4319.0,744.1327,744.8707,741.1707,741.1707,4319.0
2024-11-19 11:20:00,743.65,744.59,741.4,741.95,11438.0,741.6494,742.5869,739.4054,739.954,11438.0
2024-11-19 11:30:00,741.61,743.53,740.8,743.53,17872.0,739.6149,741.5297,738.8071,741.5297,17872.0
2024-11-19 11:40:00,744.19,745.66,743.23,744.24,5781.0,742.1879,743.654,741.2305,742.2378,5781.0
2024-11-19 11:50:00,744.34,744.79,743.23,743.23,3938.0,742.3375,742.7863,741.2305,741.2305,3938.0
2024-11-19 12:00:00,743.02,743.45,741.86,741.87,3288.0,741.0211,741.4499,739.8642,739.8742,3288.0
2024-11-19 12:10:00,741.86,743.22,741.75,742.25,4909.0,739.8642,741.2205,739.7545,740.2531,4909.0
2024-11-19 12:20:00,742.22,745.92,741.73,745.92,8727.0,740.2232,743.9133,739.7345,743.9133,8727.0
2024-11-19 12:30:00,745.92,750.12,745.07,749.66,10931.0,743.9133,748.102,743.0656,747.6432,10931.0
2024-11-19 12:40:00,750.03,751.06,749.23,749.58,7117.0,748.0122,749.0394,747.2144,747.5634,7117.0
2024-11-19 12:50:00,748.85,750.91,747.68,747.68,6844.0,746.8354,748.8899,745.6685,745.6685,6844.0
2024-11-19 13:00:00,747.35,748.43,747.25,747.82,3842.0,745.3394,746.4165,745.2397,745.8082,3842.0
2024-11-19 13:10:00,747.81,747.87,746.15,746.16,3400.0,745.7982,745.858,744.1427,744.1526,3400.0
2024-11-19 13:20:00,746.15,746.95,745.68,746.7,2771.0,744.1427,744.9405,743.6739,744.6912,2771.0
2024-11-19 13:30:00,746.7,747.33,745.91,746.54,4087.0,744.6912,745.3195,743.9033,744.5316,4087.0
2024-11-19 13:40:00,746.61,747.3,745.16,747.0,3836.0,744.6014,745.2896,743.1553,744.9904,3836.0
2024-11-19 13:50:00,746.49,748.67,746.34,748.4,10454.0,744.4817,746.6559,744.3321,746.3866,10454.0
2024-11-19 14:00:00,748.43,749.49,746.53,746.75,7240.0,746.4165,747.4737,744.5216,744.741,7240.0
2024-11-19 14:10:00,746.55,747.21,746.17,746.92,3371.0,744.5416,745.1998,744.1626,744.9106,3371.0
2024-11-19 14:20:00,747.1,747.66,745.91,746.77,2947.0,745.0901,745.6486,743.9033,744.761,2947.0
2024-11-19 14:30:00,746.09,746.24,744.15,744.81,12506.0,744.0828,744.2324,742.148,742.8063,12506.0
2024-11-19 14:40:00,745.38,747.34,745.38,747.14,1300.0,743.3747,745.3295,743.3747,745.13,1300.0
2024-11-19 14:50:00,747.01,748.14,745.26,746.84,9319.0,745.0003,746.1273,743.2551,744.8308,9319.0
2024-11-19 15:00:00,746.44,746.73,743.04,743.04,6112.0,744.4319,744.7211,741.041,741.041,6112.0
2024-11-19 15:10:00,743.36,744.19,742.75,742.98,2865.0,741.3602,742.1879,740.7518,740.9812,2865.0
2024-11-19 15:20:00,743.33,743.96,742.87,743.58,7054.0,741.3302,741.9585,740.8715,741.5796,7054.0
2024-11-19 15:30:00,743.26,745.62,743.24,744.58,9051.0,741.2604,743.6141,741.2405,742.5769,9051.0
2024-11-19 15:40:00,744.37,744.41,741.33,742.4,13919.0,742.3674,742.4073,739.3356,740.4027,13919.0
2024-11-19 15:50:00,742.54,745.6,742.03,744.43,62521.0,740.5424,743.5941,740.0337,742.4273,62521.0
2024-11-20 09:30:00,742.19,743.31,736.45,740.44,17212.0,740.1933,741.3103,734.4688,738.448,17212.0
2024-11-20 09:40:00,740.15,745.65,736.01,741.61,16616.0,738.1588,743.644,734.0299,739.6149,16616.0
2024-11-20 09:50:00,741.61,744.65,739.86,744.65,9059.0,739.6149,742.6467,737.8696,742.6467,9059.0
2024-11-20 10:00:00,744.65,746.5,741.78,742.21,5574.0,742.6467,744.4917,739.7844,740.2133,5574.0
2024-11-20 10:10:00,741.91,746.0,740.64,742.08,3904.0,739.9141,743.9931,738.6475,740.0836,3904.0
2024-11-20 10:20:00,740.84,744.89,739.31,744.09,6459.0,738.8469,742.886,737.3211,742.0882,6459.0
2024-11-20 10:30:00,743.64,745.76,743.64,744.86,3513.0,741.6394,743.7537,741.6394,742.8561,3513.0
2024-11-20 10:40:00,745.16,749.0,745.16,748.69,6955.0,743.1553,746.985,743.1553,746.6758,6955.0
2024-11-20 10:50:00,747.98,750.69,746.46,750.0,6298.0,745.9677,748.6704,744.4518,747.9823,6298.0
2024-11-20 11:00:00,749.69,750.23,747.87,748.19,14606.0,747.6731,748.2117,745.858,746.1772,14606.0
2024-11-20 11:10:00,748.26,748.99,745.57,745.57,6011.0,746.247,746.975,743.5642,743.5642,6011.0
2024-11-20 11:20:00,747.0,747.0,742.6,742.6,5090.0,744.9904,744.9904,740.6022,740.6022,5090.0
2024-11-20 11:30:00,742.8,744.31,742.8,744.31,6120.0,740.8017,742.3076,740.8017,742.3076,6120.0
2024-11-20 11:40:00,744.8,747.24,744.8,747.23,1479.0,742.7963,745.2297,742.7963,745.2198,1479.0
2024-11-20 11:50:00,747.23,748.95,747.18,748.95,4267.0,745.2198,746.9351,745.1699,746.9351,4267.0
2024-11-20 12:00:00,749.88,750.0,747.34,747.43,3143.0,747.8626,747.9823,745.3295,745.4192,3143.0
2024-11-20 12:10:00,747.43,747.43,745.92,745.92,738.0,745.4192,745.4192,743.9133,743.9133,738.0
2024-11-20 12:20:00,745.92,746.46,744.63,745.91,5838.0,743.9133,744.4518,742.6267,743.9033,5838.0
2024-11-20 12:30:00,745.66,747.0,745.29,745.29,2791.0,743.654,744.9904,743.285,743.285,2791.0
2024-11-20 12:40:00,745.63,746.34,744.84,744.84,4143.0,743.6241,744.3321,742.8362,742.8362,4143.0
2024-11-20 12:50:00,744.94,745.34,742.71,742.8,3536.0,742.9359,743.3348,740.7119,740.8017,3536.0
2024-11-20 13:00:00,742.0,743.39,742.0,742.71,1450.0,740.0038,741.3901,740.0038,740.7119,1450.0
2024-11-20 13:10:00,742.72,743.58,742.0,742.0,4503.0,740.7219,741.5796,740.0038,740.0038,4503.0
2024-11-20 13:20:00,741.45,742.34,741.33,741.73,2683.0,739.4553,740.3429,739.3356,739.7345,2683.0
2024-11-20 13:30:00,741.36,742.38,739.23,739.64,5584.0,739.3655,740.3828,737.2413,737.6502,5584.0
2024-11-20 13:40:00,740.01,740.02,739.23,739.77,2100.0,738.0192,738.0291,737.2413,737.7798,2100.0
2024-11-20 13:50:00,739.77,740.39,739.07,739.57,4502.0,737.7798,738.3982,737.0817,737.5804,4502.0
2024-11-20 14:00:00,739.44,741.0,739.05,740.92,5682.0,737.4507,739.0065,737.0618,738.9267,5682.0
2024-11-20 14:10:00,740.51,741.2,739.01,739.01,4829.0,738.5178,739.206,737.0219,737.0219,4829.0
2024-11-20 14:20:00,739.49,740.11,739.32,739.87,3855.0,737.5006,738.1189,737.331,737.8796,3855.0
2024-11-20 14:30:00,739.87,740.86,739.5,740.25,5675.0,737.8796,738.8669,737.5105,738.2585,5675.0
2024-11-20 14:40:00,740.72,742.43,740.72,741.38,2259.0,738.7273,740.4327,738.7273,739.3855,2259.0
2024-11-20 14:50:00,741.43,741.45,740.02,740.4,5259.0,739.4354,739.4553,738.0291,738.4081,5259.0
2024-11-20 15:00:00,740.25,740.55,739.53,740.16,2746.0,738.2585,738.5577,737.5405,738.1688,2746.0
2024-11-20 15:10:00,740.84,741.31,740.74,741.13,2188.0,738.8469,739.3157,738.7472,739.1362,2188.0
2024-11-20 15:20:00,740.54,741.77,740.37,741.51,7288.0,738.5477,739.7744,738.3782,739.5151,7288.0
2024-11-20 15:30:00,740.76,743.99,740.76,742.37,9984.0,738.7672,741.9885,738.7672,740.3728,9984.0
2024-11-20 15:40:00,743.13,743.41,741.96,743.41,5550.0,741.1308,741.41,739.9639,741.41,5550.0
2024-11-20 15:50:00,743.57,743.96,742.46,742.78,38751.0,741.5696,741.9585,740.4626,740.7817,38751.0
2024-11-21 09:30:00,744.87,746.86,740.18,741.99,23039.0,742.8661,744.8507,738.1887,739.9938,23039.0
2024-11-21 09:40:00,741.99,745.51,741.9,742.13,7670.0,739.9938,743.5044,739.9041,740.1335,7670.0
2024-11-21 09:50:00,742.0,742.59,736.31,739.53,16521.0,740.0038,740.5922,734.3291,737.5405,16521.0
2024-11-21 10:00:00,741.39,741.39,735.95,738.19,8685.0,739.3955,739.3955,733.9701,736.2041,8685.0
2024-11-21 10:10:00,737.83,742.11,737.75,742.11,5812.0,735.845,740.1135,735.7653,740.1135,5812.0
2024-11-21 10:20:00,739.8,741.61,739.75,740.51,3622.0,737.8097,739.6149,737.7599,738.5178,3622.0
2024-11-21 10:30:00,739.75,741.51,739.71,741.34,1714.0,737.7599,739.5151,737.72,739.3456,1714.0
2024-11-21 10:40:00,739.99,742.7,739.99,742.33,6609.0,737.9992,740.7019,737.9992,740.3329,6609.0
2024-11-21 10:50:00,742.32,745.7,742.32,743.45,6043.0,740.323,743.6939,740.323,741.4499,6043.0
2024-11-21 11:00:00,744.94,746.5,744.13,746.49,4766.0,742.9359,744.4917,742.1281,744.4817,4766.0
2024-11-21 11:10:00,746.0,747.32,745.64,746.89,8492.0,743.9931,745.3095,743.634,744.8807,8492.0
2024-11-21 11:20:00,746.89,747.74,745.81,746.51,9453.0,744.8807,745.7284,743.8036,744.5017,9453.0
2024-11-21 11:30:00,747.53,747.53,745.98,746.49,4610.0,745.5189,745.5189,743.9731,744.4817,4610.0
2024-11-21 11:40:00,746.42,746.42,743.94,744.21,4240.0,744.4119,744.4119,741.9386,742.2079,4240.0
2024-11-21 11:50:00,744.63,745.86,744.63,745.59,3596.0,742.6267,743.8534,742.6267,743.5842,3596.0
2024-11-21 12:00:00,744.38,745.88,743.62,745.76,6935.0,742.3774,743.8734,741.6195,743.7537,6935.0
2024-11-21 12:10:00,746.74,748.1,746.01,746.67,14350.0,744.7311,746.0874,744.003,744.6613,14350.0
2024-11-21 12:20:00,746.64,749.72,746.4,748.47,15130.0,744.6313,747.7031,744.392,746.4564,15130.0
2024-11-21 12:30:00,749.72,749.72,747.62,748.01,3464.0,747.7031,747.7031,745.6087,745.9977,3464.0
2024-11-21 12:40:00,748.01,753.56,748.01,753.28,8530.0,745.9977,751.5327,745.9977,751.2535,8530.0
2024-11-21 12:50:00,753.36,757.56,752.44,756.21,12725.0,751.3333,755.522,750.4157,754.1756,12725.0
2024-11-21 13:00:00,755.15,756.68,752.96,754.22,16634.0,753.1184,754.6443,750.9343,752.1909,16634.0
2024-11-21 13:10:00,754.0,755.11,753.05,753.06,3700.0,751.9715,753.0786,751.0241,751.0341,3700.0
2024-11-21 13:20:00,753.0,754.08,752.44,752.44,7526.0,750.9742,752.0513,750.4157,750.4157,7526.0
2024-11-21 13:30:00,754.06,755.92,752.81,752.85,10103.0,752.0314,753.8864,750.7847,750.8246,10103.0
2024-11-21 13:40:00,752.84,753.08,751.81,752.0,7903.0,750.8147,751.054,749.7874,749.9769,7903.0
2024-11-21 13:50:00,751.95,752.43,749.79,750.68,14962.0,749.9271,750.4058,747.7729,748.6605,14962.0
2024-11-21 14:00:00,751.21,751.64,748.0,749.8,12414.0,749.189,749.6179,745.9877,747.7828,12414.0
2024-11-21 14:10:00,749.26,749.26,748.22,748.22,1811.0,747.2443,747.2443,746.2071,746.2071,1811.0
2024-11-21 14:20:00,747.57,749.5,747.11,749.23,7515.0,745.5588,747.4836,745.1001,747.2144,7515.0
2024-11-21 14:30:00,749.42,749.43,748.41,749.43,2395.0,747.4039,747.4138,746.3966,747.4138,2395.0
2024-11-21 14:40:00,748.8,749.25,746.71,746.72,4141.0,746.7855,747.2343,744.7012,744.7111,4141.0
2024-11-21 14:50:00,747.61,748.23,744.58,745.89,36009.0,745.5987,746.2171,742.5769,743.8834,36009.0
2024-11-21 15:00:00,745.89,748.19,745.46,746.05,33211.0,743.8834,746.1772,743.4545,744.0429,33211.0
2024-11-21 15:10:00,746.49,747.3,745.46,747.06,30443.0,744.4817,745.2896,743.4545,745.0502,30443.0
2024-11-21 15:20:00,747.02,747.37,745.72,745.72,6050.0,745.0103,745.3594,743.7138,743.7138,6050.0
2024-11-21 15:30:00,746.12,746.45,744.81,745.47,15896.0,744.1127,744.4419,742.8063,743.4645,15896.0
2024-11-21 15:40:00,745.47,747.79,744.6,747.37,19983.0,743.4645,745.7782,742.5968,745.3594,19983.0
2024-11-21 15:50:00,747.47,747.6,744.15,744.32,61530.0,745.4591,745.5888,742.148,742.3176,61530.0
2024-11-22 09:30:00,744.7,748.98,742.44,747.77,22982.0,742.6966,746.965,740.4426,745.7583,22982.0
2024-11-22 09:40:00,746.34,748.68,742.0,748.68,47307.0,744.3321,746.6659,740.0038,746.6659,47307.0
2024-11-22 09:50:00,749.78,749.79,743.96,746.0,9912.0,747.7629,747.7729,741.9585,743.9931,9912.0
2024-11-22 10:00:00,745.62,747.67,743.56,747.67,36972.0,743.6141,745.6586,741.5596,745.6586,36972.0
2024-11-22 10:10:00,747.53,750.0,746.22,747.58,31686.0,745.5189,747.9823,744.2125,745.5688,31686.0
2024-11-22 10:20:00,747.91,747.91,744.85,745.52,7990.0,745.8979,745.8979,742.8462,743.5144,7990.0
2024-11-22 10:30:00,746.55,747.28,745.19,745.6,14005.0,744.5416,745.2696,743.1852,743.5941,14005.0
2024-11-22 10:40:00,745.6,749.32,745.42,747.78,13517.0,743.5941,747.3041,743.4146,745.7683,13517.0
2024-11-22 10:50:00,747.53,751.4,747.53,750.52,15278.0,745.5189,749.3785,745.5189,748.5009,15278.0
2024-11-22 11:00:00,750.52,751.25,749.03,749.8,8872.0,748.5009,749.2289,747.0149,747.7828,8872.0
2024-11-22 11:10:00,750.27,750.37,747.46,747.86,9333.0,748.2516,748.3513,745.4491,745.8481,9333.0
2024-11-22 11:20:00,747.96,748.12,746.02,747.0,17740.0,745.9478,746.1074,744.013,744.9904,17740.0
2024-11-22 11:30:00,746.88,747.42,745.95,746.82,9060.0,744.8707,745.4092,743.9432,744.8109,9060.0
2024-11-22 11:40:00,746.72,747.94,745.59,747.24,23394.0,744.7111,745.9278,743.5842,745.2297,23394.0
2024-11-22 11:50:00,746.3,746.74,745.57,746.1,21370.0,744.2923,744.7311,743.5642,744.0928,21370.0
2024-11-22 12:00:00,746.23,747.32,745.24,747.32,27875.0,744.2224,745.3095,743.2351,745.3095,27875.0
2024-11-22 12:10:00,746.92,747.75,746.17,746.94,24616.0,744.9106,745.7384,744.1626,744.9305,24616.0
2024-11-22 12:20:00,746.94,746.95,745.91,746.71,19069.0,744.9305,744.9405,743.9033,744.7012,19069.0
2024-11-22 12:30:00,746.71,747.0,745.89,746.95,3274.0,744.7012,744.9904,743.8834,744.9405,3274.0
2024-11-22 12:40:00,746.0,747.75,746.0,747.24,6648.0,743.9931,745.7384,743.9931,745.2297,6648.0
2024-11-22 12:50:00,747.28,747.72,747.0,747.41,10700.0,745.2696,745.7084,744.9904,745.3993,10700.0
2024-11-22 13:00:00,747.47,747.8,746.18,747.7,3905.0,745.4591,745.7882,744.1726,745.6885,3905.0
2024-11-22 13:10:00,747.7,751.02,747.7,749.3,10924.0,745.6885,748.9996,745.6885,747.2842,10924.0
2024-11-22 13:20:00,748.68,748.94,747.85,748.94,4812.0,746.6659,746.9252,745.8381,746.9252,4812.0
2024-11-22 13:30:00,747.99,749.76,747.8,747.81,5729.0,745.9777,747.7429,745.7882,745.7982,5729.0
2024-11-22 13:40:00,747.06,747.27,746.2,746.75,3145.0,745.0502,745.2596,744.1925,744.741,3145.0
2024-11-22 13:50:00,746.26,746.46,745.39,745.88,4516.0,744.2524,744.4518,743.3847,743.8734,4516.0
2024-11-22 14:00:00,745.72,746.13,744.96,745.91,6744.0,743.7138,744.1227,742.9559,743.9033,6744.0
2024-11-22 14:10:00,745.69,745.74,744.45,744.63,3620.0,743.6839,743.7338,742.4472,742.6267,3620.0
2024-11-22 14:20:00,744.61,744.61,742.83,743.12,5741.0,742.6068,742.6068,740.8316,741.1208,5741.0
2024-11-22 14:30:00,742.86,744.21,742.33,744.21,3848.0,740.8615,742.2079,740.3329,742.2079,3848.0
2024-11-22 14:40:00,744.1,744.16,743.58,743.99,1700.0,742.0982,742.158,741.5796,741.9885,1700.0
2024-11-22 14:50:00,743.39,744.23,742.24,742.34,10462.0,741.3901,742.2278,740.2432,740.3429,10462.0
2024-11-22 15:00:00,742.31,742.38,740.84,742.01,6529.0,740.313,740.3828,738.8469,740.0138,6529.0
2024-11-22 15:10:00,741.97,741.98,740.74,740.83,6286.0,739.9739,739.9839,738.7472,738.837,6286.0
2024-11-22 15:20:00,741.0,741.58,740.52,740.96,25291.0,739.0065,739.585,738.5278,738.9666,25291.0
2024-11-22 15:30:00,741.03,741.46,739.8,739.88,26377.0,739.0364,739.4653,737.8097,737.8895,26377.0
2024-11-22 15:40:00,739.55,740.88,739.15,740.2,14242.0,737.5604,738.8868,737.1615,738.2087,14242.0
2024-11-22 15:50:00,739.89,740.21,737.63,737.93,53128.0,737.8995,738.2186,735.6456,735.9448,53128.0
2024-11-25 09:30:00,747.97,752.0,741.62,750.75,95392.0,745.9578,749.9769,739.6248,748.7303,95392.0
2024-11-25 09:40:00,750.75,757.41,750.75,752.63,37249.0,748.7303,755.3724,748.7303,750.6052,37249.0
2024-11-25 09:50:00,752.72,755.54,750.01,751.57,12706.0,750.695,753.5074,747.9923,749.5481,12706.0
2024-11-25 10:00:00,751.81,753.85,751.0,752.0,22926.0,749.7874,751.8219,748.9796,749.9769,22926.0
2024-11-25 10:10:00,752.0,754.92,748.93,754.62,27363.0,749.9769,752.8891,746.9152,752.5899,27363.0
2024-11-25 10:20:00,754.62,757.86,754.62,755.22,18596.0,752.5899,755.8212,752.5899,753.1883,18596.0
2024-11-25 10:30:00,755.59,756.4,753.57,754.31,15721.0,753.5573,754.3651,751.5427,752.2807,15721.0
2024-11-25 10:40:00,753.97,753.97,750.91,751.02,9534.0,751.9416,751.9416,748.8899,748.9996,9534.0
2024-11-25 10:50:00,750.17,750.23,747.5,748.76,5004.0,748.1518,748.2117,745.489,746.7456,5004.0
2024-11-25 11:00:00,748.85,749.02,746.6,746.62,6458.0,746.8354,747.0049,744.5914,744.6114,6458.0
2024-11-25 11:10:00,747.75,747.75,745.43,746.97,6306.0,745.7384,745.7384,743.4246,744.9605,6306.0
2024-11-25 11:20:00,746.97,746.98,745.0,745.7,5687.0,744.9605,744.9704,742.9958,743.6939,5687.0
2024-11-25 11:30:00,744.82,746.03,744.53,744.54,3219.0,742.8162,744.023,742.527,742.537,3219.0
2024-11-25 11:40:00,745.14,746.11,743.71,744.02,4026.0,743.1354,744.1028,741.7092,742.0184,4026.0
2024-11-25 11:50:00,744.02,744.92,742.61,742.61,5016.0,742.0184,742.916,740.6122,740.6122,5016.0
2024-11-25 12:00:00,742.96,746.15,742.96,744.94,9259.0,740.9612,744.1427,740.9612,742.9359,9259.0
2024-11-25 12:10:00,744.88,745.45,744.13,745.17,11288.0,742.8761,743.4445,742.1281,743.1653,11288.0
2024-11-25 12:20:00,745.09,745.09,742.4,743.18,5365.0,743.0855,743.0855,740.4027,741.1806,5365.0
2024-11-25 12:30:00,742.29,744.91,742.1,744.71,4747.0,740.293,742.906,740.1036,742.7065,4747.0
2024-11-25 12:40:00,744.72,745.77,743.4,744.91,10730.0,742.7165,743.7637,741.4001,742.906,10730.0
2024-11-25 12:50:00,745.35,747.51,745.01,746.72,27439.0,743.3448,745.499,743.0057,744.7111,27439.0
2024-11-25 13:00:00,747.11,747.91,746.22,746.22,4361.0,745.1001,745.8979,744.2125,744.2125,4361.0
2024-11-25 13:10:00,746.47,749.25,746.09,746.28,7771.0,744.4618,747.2343,744.0828,744.2723,7771.0
2024-11-25 13:20:00,745.76,745.97,743.35,743.35,7432.0,743.7537,743.9631,741.3502,741.3502,7432.0
2024-11-25 13:30:00,744.67,746.7,743.98,745.68,10007.0,742.6666,744.6912,741.9785,743.6739,10007.0
2024-11-25 13:40:00,745.68,747.43,745.15,747.35,4950.0,743.6739,745.4192,743.1453,745.3394,4950.0
2024-11-25 13:50:00,746.98,748.34,746.29,747.16,6820.0,744.9704,746.3268,744.2823,745.1499,6820.0
2024-11-25 14:00:00,747.26,749.99,747.26,749.03,5589.0,745.2497,747.9723,745.2497,747.0149,5589.0
2024-11-25 14:10:00,749.94,749.94,747.79,747.79,6341.0,747.9225,747.9225,745.7782,745.7782,6341.0
2024-11-25 14:20:00,747.5,747.5,746.15,746.57,17309.0,745.489,745.489,744.1427,744.5615,17309.0
2024-11-25 14:30:00,746.58,747.07,744.87,744.87,5355.0,744.5715,745.0602,742.8661,742.8661,5355.0
2024-11-25 14:40:00,744.08,745.89,744.0,745.32,2519.0,742.0782,743.8834,741.9984,743.3149,2519.0
2024-11-25 14:50:00,745.32,746.25,744.63,745.48,6062.0,743.3149,744.2424,742.6267,743.4745,6062.0
2024-11-25 15:00:00,746.78,746.87,745.21,746.45,8973.0,744.771,744.8607,743.2052,744.4419,8973.0
2024-11-25 15:10:00,746.45,747.36,744.69,747.35,20532.0,744.4419,745.3494,742.6866,745.3394,20532.0
2024-11-25 15:20:00,747.35,749.49,746.37,749.49,31698.0,745.3394,747.4737,744.3621,747.4737,31698.0
2024-11-25 15:30:00,749.17,749.33,747.15,747.64,10488.0,747.1545,747.3141,745.14,745.6286,10488.0
2024-11-25 15:40:00,747.64,748.08,746.76,746.76,22826.0,745.6286,746.0675,744.751,744.751,22826.0
2024-11-25 15:50:00,746.8,749.82,746.48,749.48,81493.0,744.7909,747.8028,744.4718,747.4637,81493.0
2024-11-26 09:30:00,743.4,749.34,736.5,738.0,28731.0,741.4001,747.3241,734.5186,736.0146,28731.0
2024-11-26 09:40:00,736.5,739.72,736.5,739.38,20722.0,734.5186,737.73,734.5186,737.3909,20722.0
2024-11-26 09:50:00,739.67,742.73,739.67,742.73,4689.0,737.6801,740.7319,737.6801,740.7319,4689.0
2024-11-26 10:00:00,742.5,743.37,740.17,742.47,5198.0,740.5025,741.3701,738.1787,740.4726,5198.0
2024-11-26 10:10:00,743.19,745.75,742.53,744.51,11063.0,741.1906,743.7437,740.5324,742.5071,11063.0
2024-11-26 10:20:00,745.1,745.88,741.07,743.29,7495.0,743.0955,743.8734,739.0763,741.2904,7495.0
2024-11-26 10:30:00,741.74,745.42,741.74,744.24,9418.0,739.7445,743.4146,739.7445,742.2378,9418.0
2024-11-26 10:40:00,743.45,747.94,743.45,746.98,10129.0,741.4499,745.9278,741.4499,744.9704,10129.0
2024-11-26 10:50:00,747.0,747.7,744.67,746.0,6807.0,744.9904,745.6885,742.6666,743.9931,6807.0
2024-11-26 11:00:00,745.8,746.37,742.6,745.85,6600.0,743.7936,744.3621,740.6022,743.8435,6600.0
2024-11-26 11:10:00,745.83,745.83,743.97,744.66,4170.0,743.8235,743.8235,741.9685,742.6567,4170.0
2024-11-26 11:20:00,744.82,746.86,744.48,746.19,6583.0,742.8162,744.8507,742.4771,744.1825,6583.0
2024-11-26 11:30:00,746.38,747.8,745.81,746.53,12619.0,744.372,745.7882,743.8036,744.5216,12619.0
2024-11-26 11:40:00,746.53,747.25,745.5,746.24,5979.0,744.5216,745.2397,743.4944,744.2324,5979.0
2024-11-26 11:50:00,746.17,749.5,745.72,748.74,8154.0,744.1626,747.4836,743.7138,746.7257,8154.0
2024-11-26 12:00:00,747.97,750.45,747.54,749.73,4496.0,745.9578,748.4311,745.5289,747.713,4496.0
2024-11-26 12:10:00,750.0,751.85,749.2,751.0,4988.0,747.9823,749.8273,747.1845,748.9796,4988.0
2024-11-26 12:20:00,751.49,751.49,750.29,750.74,2360.0,749.4683,749.4683,748.2715,748.7203,2360.0
2024-11-26 12:30:00,751.45,752.97,750.29,750.94,6032.0,749.4284,750.9443,748.2715,748.9198,6032.0
2024-11-26 12:40:00,751.31,752.07,750.24,751.81,5701.0,749.2888,750.0467,748.2217,749.7874,5701.0
2024-11-26 12:50:00,751.5,752.87,751.5,751.62,5466.0,749.4783,750.8446,749.4783,749.5979,5466.0
2024-11-26 13:00:00,751.17,751.76,750.93,751.55,3100.0,749.1492,749.7376,748.9098,749.5281,3100.0
2024-11-26 13:10:00,751.6,753.0,750.84,752.08,5626.0,749.578,750.9742,748.82,750.0567,5626.0
2024-11-26 13:20:00,752.38,752.38,749.27,749.27,1901.0,750.3559,750.3559,747.2543,747.2543,1901.0
2024-11-26 13:30:00,750.3,751.66,750.28,751.6,1807.0,748.2815,749.6378,748.2615,749.578,1807.0
2024-11-26 13:40:00,750.89,750.99,750.31,750.99,2994.0,748.8699,748.9696,748.2915,748.9696,2994.0
2024-11-26 13:50:00,750.48,751.9,749.58,749.76,6285.0,748.461,749.8772,747.5634,747.7429,6285.0
2024-11-26 14:00:00,750.8,750.8,749.15,749.23,3203.0,748.7801,748.7801,747.1346,747.2144,3203.0
2024-11-26 14:10:00,749.14,749.8,748.33,748.41,9986.0,747.1246,747.7828,746.3168,746.3966,9986.0
2024-11-26 14:20:00,748.35,748.35,746.48,748.34,2131.0,746.3367,746.3367,744.4718,746.3268,2131.0
2024-11-26 14:30:00,748.77,750.13,748.53,748.58,4256.0,746.7556,748.1119,746.5163,746.5661,4256.0
2024-11-26 14:40:00,749.26,751.13,748.69,751.12,2020.0,747.2443,749.1093,746.6758,749.0993,2020.0
2024-11-26 14:50:00,750.62,753.42,750.38,752.86,9176.0,748.6006,751.3931,748.3613,750.8346,9176.0
2024-11-26 15:00:00,752.9,753.04,750.16,750.83,5830.0,750.8745,751.0141,748.1419,748.8101,5830.0
2024-11-26 15:10:00,751.53,752.68,751.35,752.68,4310.0,749.5082,750.6551,749.3287,750.6551,4310.0
2024-11-26 15:20:00,753.05,753.05,750.39,751.23,16227.0,751.0241,751.0241,748.3713,749.209,16227.0
2024-11-26 15:30:00,751.93,753.1,751.65,752.59,5372.0,749.9071,751.074,749.6279,750.5653,5372.0
2024-11-26 15:40:00,752.21,754.15,752.04,753.62,5327.0,750.1864,752.1211,750.0168,751.5926,5327.0
2024-11-26 15:50:00,754.06,754.18,752.08,753.06,44633.0,752.0314,752.1511,750.0567,751.0341,44633.0
2024-11-27 09:30:00,756.72,758.53,749.51,751.84,13454.0,754.6842,756.4894,747.4936,749.8173,13454.0
2024-11-27 09:40:00,752.12,757.84,752.05,756.21,11565.0,750.0966,755.8012,750.0268,754.1756,11565.0
2024-11-27 09:50:00,756.21,756.55,754.24,756.4,2756.0,754.1756,754.5147,752.2109,754.3651,2756.0
2024-11-27 10:00:00,755.0,757.69,755.0,756.42,10676.0,752.9688,755.6516,752.9688,754.385,10676.0
2024-11-27 10:10:00,756.42,758.48,755.71,758.28,6331.0,754.385,756.4395,753.6769,756.24,6331.0
2024-11-27 10:20:00,757.25,758.0,755.73,756.89,4251.0,755.2128,755.9608,753.6969,754.8538,4251.0
2024-11-27 10:30:00,756.99,756.99,755.35,755.37,2703.0,754.9535,754.9535,753.3179,753.3379,2703.0
2024-11-27 10:40:00,756.1,756.46,754.44,754.91,3582.0,754.0659,754.4249,752.4104,752.8791,3582.0
2024-11-27 10:50:00,754.31,756.94,754.3,756.55,2405.0,752.2807,754.9036,752.2707,754.5147,2405.0
2024-11-27 11:00:00,756.92,758.27,756.17,758.24,5939.0,754.8837,756.2301,754.1357,756.2001,5939.0
2024-11-27 11:10:00,758.39,758.4,756.52,756.52,7583.0,756.3497,756.3597,754.4848,754.4848,7583.0
2024-11-27 11:20:00,755.93,757.1,755.92,757.09,3938.0,753.8963,755.0632,753.8864,755.0532,3938.0
2024-11-27 11:30:00,756.64,756.64,754.6,755.43,4345.0,754.6044,754.6044,752.5699,753.3977,4345.0
2024-11-27 11:40:00,755.66,755.77,753.36,754.57,8870.0,753.6271,753.7368,751.3333,752.54,8870.0
2024-11-27 11:50:00,755.09,756.35,754.73,756.11,7344.0,753.0586,754.3152,752.6996,754.0759,7344.0
2024-11-27 12:00:00,756.11,757.28,756.11,756.89,4465.0,754.0759,755.2427,754.0759,754.8538,4465.0
2024-11-27 12:10:00,757.67,760.15,757.21,760.01,4888.0,755.6317,758.105,755.1729,757.9654,4888.0
2024-11-27 12:20:00,759.84,762.08,759.8,762.08,5625.0,757.7958,760.0298,757.7559,760.0298,5625.0
2024-11-27 12:30:00,762.01,762.16,760.04,760.95,2575.0,759.96,760.1096,757.9953,758.9028,2575.0
2024-11-27 12:40:00,760.28,761.1,760.0,760.55,2090.0,758.2346,759.0524,757.9554,758.5039,2090.0
2024-11-27 12:50:00,761.06,761.74,760.27,760.38,9278.0,759.0125,759.6907,758.2247,758.3344,9278.0
2024-11-27 13:00:00,761.25,762.15,759.99,759.99,5423.0,759.202,760.0996,757.9454,757.9454,5423.0
2024-11-27 13:10:00,759.99,759.99,756.64,757.43,3632.0,757.9454,757.9454,754.6044,755.3923,3632.0
2024-11-27 13:20:00,757.06,757.48,755.0,755.0,4659.0,755.0233,755.4422,752.9688,752.9688,4659.0
2024-11-27 13:30:00,755.0,755.11,752.67,753.23,3364.0,752.9688,753.0786,750.6451,751.2036,3364.0
2024-11-27 13:40:00,753.43,753.92,752.49,752.89,2563.0,751.4031,751.8918,750.4656,750.8645,2563.0
2024-11-27 13:50:00,752.86,753.6,752.79,753.25,1879.0,750.8346,751.5726,750.7648,751.2236,1879.0
2024-11-27 14:00:00,753.34,754.58,753.25,754.07,2329.0,751.3133,752.55,751.2236,752.0414,2329.0
2024-11-27 14:10:00,754.03,754.57,753.26,753.39,3433.0,752.0015,752.54,751.2335,751.3632,3433.0
2024-11-27 14:20:00,753.96,756.35,753.96,756.35,3709.0,751.9316,754.3152,751.9316,754.3152,3709.0
2024-11-27 14:30:00,756.83,757.44,755.88,756.96,4063.0,754.7939,755.4023,753.8465,754.9236,4063.0
2024-11-27 14:40:00,756.25,757.46,755.73,757.0,3130.0,754.2155,755.4222,753.6969,754.9635,3130.0
2024-11-27 14:50:00,756.01,756.71,755.74,756.27,2980.0,753.9761,754.6742,753.7069,754.2354,2980.0
2024-11-27 15:00:00,756.11,756.11,754.95,755.38,3504.0,754.0759,754.0759,752.919,753.3478,3504.0
2024-11-27 15:10:00,755.0,755.0,753.27,753.42,3118.0,752.9688,752.9688,751.2435,751.3931,3118.0
2024-11-27 15:20:00,753.35,754.17,753.04,753.8,4978.0,751.3233,752.1411,751.0141,751.7721,4978.0
2024-11-27 15:30:00,753.99,756.13,753.82,755.33,7067.0,751.9616,754.0958,751.792,753.298,7067.0
2024-11-27 15:40:00,755.32,756.9,755.32,755.68,9110.0,753.288,754.8637,753.288,753.647,9110.0
2024-11-27 15:50:00,755.0,756.38,754.34,754.5,21022.0,752.9688,754.3451,752.3106,752.4702,21022.0
2024-11-29 09:30:00,746.62,751.4,742.98,742.99,31022.0,744.6114,749.3785,740.9812,740.9912,31022.0
2024-11-29 09:40:00,746.44,746.44,742.47,742.79,8779.0,744.4319,744.4319,740.4726,740.7917,8779.0
2024-11-29 09:50:00,743.42,743.9,740.0,741.32,27590.0,741.42,741.8987,738.0092,739.3257,27590.0
2024-11-29 10:00:00,741.54,744.61,740.73,742.75,13628.0,739.5451,742.6068,738.7372,740.7518,13628.0
2024-11-29 10:10:00,743.37,746.66,743.37,744.87,4723.0,741.3701,744.6513,741.3701,742.8661,4723.0
2024-11-29 10:20:00,745.86,746.76,743.15,746.66,7177.0,743.8534,744.751,741.1507,744.6513,7177.0
2024-11-29 10:30:00,745.98,747.51,745.22,746.68,18667.0,743.9731,745.499,743.2152,744.6712,18667.0
2024-11-29 10:40:00,747.18,750.21,746.2,749.48,7240.0,745.1699,748.1917,744.1925,747.4637,7240.0
2024-11-29 10:50:00,750.2,750.97,749.31,749.96,3279.0,748.1818,748.9497,747.2942,747.9424,3279.0
2024-11-29 11:00:00,750.35,752.77,749.65,751.59,3730.0,748.3314,750.7448,747.6332,749.568,3730.0
2024-11-29 11:10:00,751.53,751.53,749.67,749.67,2214.0,749.5082,749.5082,747.6532,747.6532,2214.0
2024-11-29 11:20:00,750.45,753.73,750.44,751.82,3430.0,748.4311,751.7023,748.4211,749.7974,3430.0
2024-11-29 11:30:00,751.72,751.82,750.99,751.3,1760.0,749.6977,749.7974,748.9696,749.2788,1760.0
2024-11-29 11:40:00,751.44,752.08,750.99,751.42,1332.0,749.4184,750.0567,748.9696,749.3985,1332.0
2024-11-29 11:50:00,751.3,751.41,750.97,750.98,2584.0,749.2788,749.3885,748.9497,748.9597,2584.0
2024-11-29 12:00:00,750.44,751.27,750.13,750.83,4303.0,748.4211,749.2489,748.1119,748.8101,4303.0
2024-11-29 12:10:00,750.37,750.87,749.3,750.87,2888.0,748.3513,748.85,747.2842,748.85,2888.0
2024-11-29 12:20:00,751.4,752.67,751.39,752.38,3107.0,749.3785,750.6451,749.3686,750.3559,3107.0
2024-11-29 12:30:00,753.0,753.59,752.82,753.15,4825.0,750.9742,751.5626,750.7947,751.1238,4825.0
2024-11-29 12:40:00,753.51,754.51,749.85,750.79,31482.0,751.4829,752.4802,747.8327,748.7702,31482.0
2024-11-29 12:50:00,752.21,752.21,749.5,749.76,12787.0,750.1864,750.1864,747.4836,747.7429,12787.0
2024-12-02 09:30:00,750.01,754.62,748.4,752.54,15610.0,747.9923,752.5899,746.3866,750.5155,15610.0
2024-12-02 09:40:00,754.7,757.2,752.48,753.83,8908.0,752.6697,755.1629,750.4556,751.802,8908.0
2024-12-02 09:50:00,753.83,755.04,751.52,752.91,4723.0,751.802,753.0087,749.4982,750.8845,4723.0
2024-12-02 10:00:00,751.96,753.56,750.21,751.09,5668.0,749.937,751.5327,748.1917,749.0694,5668.0
2024-12-02 10:10:00,751.14,755.66,751.1,753.95,5443.0,749.1192,753.6271,749.0793,751.9217,5443.0
2024-12-02 10:20:00,754.63,758.19,754.32,757.02,10830.0,752.5998,756.1503,752.2907,754.9834,10830.0
2024-12-02 10:30:00,755.32,758.59,755.32,758.32,2829.0,753.288,756.5492,753.288,756.2799,2829.0
2024-12-02 10:40:00,758.59,758.98,756.14,757.65,8750.0,756.5492,756.9381,754.1058,755.6117,8750.0
2024-12-02 10:50:00,757.31,757.31,755.78,756.0,4408.0,755.2726,755.2726,753.7467,753.9662,4408.0
2024-12-02 11:00:00,756.53,758.91,756.52,758.21,5066.0,754.4947,756.8683,754.4848,756.1702,5066.0
2024-12-02 11:10:00,758.12,758.12,755.89,757.73,19467.0,756.0805,756.0805,753.8565,755.6915,19467.0
2024-12-02 11:20:00,756.33,757.26,755.55,755.89,5358.0,754.2953,755.2228,753.5174,753.8565,5358.0
2024-12-02 11:30:00,755.44,755.46,752.99,753.0,8066.0,753.4077,753.4276,750.9643,750.9742,8066.0
2024-12-02 11:40:00,753.0,754.4,752.5,752.9,16053.0,750.9742,752.3705,750.4756,750.8745,16053.0
2024-12-02 11:50:00,752.94,754.28,752.94,754.28,1119.0,750.9144,752.2508,750.9144,752.2508,1119.0
2024-12-02 12:00:00,754.71,758.18,754.71,756.87,4412.0,752.6796,756.1403,752.6796,754.8338,4412.0
2024-12-02 12:10:00,757.96,758.1,756.79,756.8,2591.0,755.9209,756.0605,754.754,754.764,2591.0
2024-12-02 12:20:00,756.78,757.45,756.12,757.45,3270.0,754.7441,755.4123,754.0858,755.4123,3270.0
2024-12-02 12:30:00,756.92,758.5,755.91,756.38,8084.0,754.8837,756.4594,753.8764,754.3451,8084.0
2024-12-02 12:40:00,756.5,757.25,756.43,756.59,2882.0,754.4648,755.2128,754.395,754.5546,2882.0
2024-12-02 12:50:00,757.1,758.2,756.55,756.55,4748.0,755.0632,756.1602,754.5147,754.5147,4748.0
2024-12-02 13:00:00,756.91,757.41,756.61,756.93,2701.0,754.8737,755.3724,754.5745,754.8937,2701.0
2024-12-02 13:10:00,757.41,758.3,756.93,757.35,10994.0,755.3724,756.26,754.8937,755.3125,10994.0
2024-12-02 13:20:00,756.85,759.44,756.85,759.44,5056.0,754.8139,757.3969,754.8139,757.3969,5056.0
2024-12-02 13:30:00,759.44,760.88,758.68,759.12,4597.0,757.3969,758.833,756.6389,757.0778,4597.0
2024-12-02 13:40:00,758.68,759.88,758.36,759.61,2921.0,756.6389,757.8357,756.3198,757.5664,2921.0
2024-12-02 13:50:00,759.68,759.82,758.17,759.0,3320.0,757.6363,757.7759,756.1303,756.9581,3320.0
2024-12-02 14:00:00,758.99,759.26,758.43,758.43,3455.0,756.9481,757.2174,756.3896,756.3896,3455.0
2024-12-02 14:10:00,758.51,758.65,757.9,758.05,5281.0,756.4694,756.609,755.861,756.0106,5281.0
2024-12-02 14:20:00,757.98,757.98,756.83,757.38,2844.0,755.9408,755.9408,754.7939,755.3424,2844.0
2024-12-02 14:30:00,757.46,758.25,756.4,757.93,7265.0,755.4222,756.2101,754.3651,755.891,7265.0
2024-12-02 14:40:00,757.61,757.84,757.16,757.79,2915.0,755.5718,755.8012,755.123,755.7513,2915.0
2024-12-02 14:50:00,757.79,758.1,756.88,757.42,7786.0,755.7513,756.0605,754.8438,755.3823,7786.0
2024-12-02 15:00:00,757.41,757.81,757.23,757.48,2214.0,755.3724,755.7713,755.1928,755.4422,2214.0
2024-12-02 15:10:00,757.8,758.5,756.8,757.82,7350.0,755.7613,756.4594,754.764,755.7813,7350.0
2024-12-02 15:20:00,758.42,759.56,757.7,759.56,9595.0,756.3796,757.5166,755.6616,757.5166,9595.0
2024-12-02 15:30:00,759.25,761.86,759.25,761.16,12097.0,757.2074,759.8104,757.2074,759.1123,12097.0
2024-12-02 15:40:00,760.5,763.0,760.5,762.54,11808.0,758.4541,760.9473,758.4541,760.4886,11808.0
2024-12-02 15:50:00,762.54,763.89,761.32,762.93,67650.0,760.4886,761.8349,759.2718,760.8775,67650.0
2024-12-03 09:30:00,758.53,770.0,756.01,758.0,11012.0,756.4894,767.9285,753.9761,755.9608,11012.0
2024-12-03 09:40:00,757.91,757.91,753.65,754.08,2872.0,755.871,755.871,751.6225,752.0513,2872.0
2024-12-03 09:50:00,755.94,757.97,754.11,754.71,5475.0,753.9063,755.9309,752.0812,752.6796,5475.0
2024-12-03 10:00:00,755.12,758.26,754.73,757.26,3622.0,753.0885,756.2201,752.6996,755.2228,3622.0
2024-12-03 10:10:00,758.0,758.06,754.4,755.16,6789.0,755.9608,756.0206,752.3705,753.1284,6789.0
2024-12-03 10:20:00,754.93,756.17,753.76,755.3,2848.0,752.899,754.1357,751.7322,753.268,2848.0
2024-12-03 10:30:00,755.86,756.43,755.18,756.42,1405.0,753.8265,754.395,753.1484,754.385,1405.0
2024-12-03 10:40:00,756.56,756.88,755.24,755.32,3856.0,754.5247,754.8438,753.2082,753.288,3856.0
2024-12-03 10:50:00,755.77,756.88,755.74,756.43,5286.0,753.7368,754.8438,753.7069,754.395,5286.0
2024-12-03 11:00:00,756.01,757.61,755.1,757.2,3398.0,753.9761,755.5718,753.0686,755.1629,3398.0
2024-12-03 11:10:00,758.08,758.24,757.13,757.41,3883.0,756.0406,756.2001,755.0931,755.3724,3883.0
2024-12-03 11:20:00,757.41,758.52,756.37,758.12,2568.0,755.3724,756.4794,754.3352,756.0805,2568.0
2024-12-03 11:30:00,758.26,758.63,756.61,757.01,5219.0,756.2201,756.5891,754.5745,754.9734,5219.0
2024-12-03 11:40:00,756.58,757.4,755.01,755.01,3717.0,754.5446,755.3624,752.9788,752.9788,3717.0
2024-12-03 11:50:00,755.05,755.13,754.01,754.63,2230.0,753.0187,753.0985,751.9815,752.5998,2230.0
2024-12-03 12:00:00,755.23,755.25,754.0,754.12,3347.0,753.1982,753.2182,751.9715,752.0912,3347.0
2024-12-03 12:10:00,754.16,754.16,753.57,753.6,2496.0,752.1311,752.1311,751.5427,751.5726,2496.0
2024-12-03 12:20:00,753.55,753.56,752.68,752.71,2746.0,751.5227,751.5327,750.6551,750.685,2746.0
2024-12-03 12:30:00,752.7,752.7,751.44,751.81,7969.0,750.675,750.675,749.4184,749.7874,7969.0
2024-12-03 12:40:00,750.92,752.49,750.33,751.24,11933.0,748.8998,750.4656,748.3114,749.219,11933.0
2024-12-03 12:50:00,751.25,753.21,750.49,752.79,8832.0,749.2289,751.1837,748.471,750.7648,8832.0
2024-12-03 13:00:00,753.38,753.4,751.67,752.25,5365.0,751.3532,751.3732,749.6478,750.2262,5365.0
2024-12-03 13:10:00,752.72,752.81,752.0,752.6,1644.0,750.695,750.7847,749.9769,750.5753,1644.0
2024-12-03 13:20:00,752.0,752.19,751.0,752.11,3075.0,749.9769,750.1664,748.9796,750.0866,3075.0
2024-12-03 13:30:00,751.0,751.0,749.36,749.42,8361.0,748.9796,748.9796,747.344,747.4039,8361.0
2024-12-03 13:40:00,749.72,749.76,748.35,748.5,2200.0,747.7031,747.7429,746.3367,746.4863,2200.0
2024-12-03 13:50:00,748.47,750.0,747.56,750.0,5594.0,746.4564,747.9823,745.5489,747.9823,5594.0
2024-12-03 14:00:00,749.5,749.98,748.98,749.98,2396.0,747.4836,747.9624,746.965,747.9624,2396.0
2024-12-03 14:10:00,749.68,749.75,748.73,749.07,2151.0,747.6632,747.733,746.7157,747.0548,2151.0
2024-12-03 14:20:00,749.0,751.53,748.84,751.53,6474.0,746.985,749.5082,746.8254,749.5082,6474.0
2024-12-03 14:30:00,751.6,751.66,750.85,751.11,3561.0,749.578,749.6378,748.83,749.0893,3561.0
2024-12-03 14:40:00,751.25,752.22,751.07,752.22,2546.0,749.2289,750.1963,749.0494,750.1963,2546.0
2024-12-03 14:50:00,751.86,752.85,751.51,752.64,8362.0,749.8373,750.8246,749.4882,750.6152,8362.0
2024-12-03 15:00:00,752.58,752.65,751.76,751.93,3671.0,750.5554,750.6252,749.7376,749.9071,3671.0
2024-12-03 15:10:00,751.4,751.41,749.31,750.19,6680.0,749.3785,749.3885,747.2942,748.1718,6680.0
2024-12-03 15:20:00,749.8,750.22,748.81,749.18,7053.0,747.7828,748.2017,746.7955,747.1645,7053.0
2024-12-03 15:30:00,749.28,749.66,748.88,749.12,7375.0,747.2642,747.6432,746.8653,747.1047,7375.0
2024-12-03 15:40:00,749.53,750.13,749.16,749.49,11707.0,747.5136,748.1119,747.1446,747.4737,11707.0
2024-12-03 15:50:00,749.13,750.77,748.4,749.49,26756.0,747.1146,748.7502,746.3866,747.4737,26756.0
2024-12-04 09:30:00,748.56,751.52,747.29,747.96,9327.0,746.5462,749.4982,745.2796,745.9478,9327.0
2024-12-04 09:40:00,748.75,749.76,745.01,749.06,4399.0,746.7357,747.7429,743.0057,747.0448,4399.0
2024-12-04 09:50:00,749.06,749.61,747.09,747.73,7722.0,747.0448,747.5933,745.0801,745.7184,7722.0
2024-12-04 10:00:00,747.95,748.58,745.51,747.84,5493.0,745.9378,746.5661,743.5044,745.8281,5493.0
2024-12-04 10:10:00,747.21,747.91,745.5,745.92,4116.0,745.1998,745.8979,743.4944,743.9133,4116.0
2024-12-04 10:20:00,746.44,746.44,744.14,745.63,2554.0,744.4319,744.4319,742.1381,743.6241,2554.0
2024-12-04 10:30:00,745.63,747.17,745.63,745.69,2577.0,743.6241,745.1599,743.6241,743.6839,2577.0
2024-12-04 10:40:00,745.34,747.2,744.83,747.2,3093.0,743.3348,745.1898,742.8262,745.1898,3093.0
2024-12-04 10:50:00,747.17,748.0,746.6,747.64,5579.0,745.1599,745.9877,744.5914,745.6286,5579.0
2024-12-04 11:00:00,747.64,749.45,747.6,747.66,1536.0,745.6286,747.4338,745.5888,745.6486,1536.0
2024-12-04 11:10:00,748.3,748.44,747.47,747.98,3898.0,746.2869,746.4265,745.4591,745.9677,3898.0
2024-12-04 11:20:00,747.98,750.0,747.85,749.34,3300.0,745.9677,747.9823,745.8381,747.3241,3300.0
2024-12-04 11:30:00,750.0,750.85,748.58,748.6,7013.0,747.9823,748.83,746.5661,746.5861,7013.0
2024-12-04 11:40:00,748.65,749.8,748.34,748.57,5074.0,746.6359,747.7828,746.3268,746.5561,5074.0
2024-12-04 11:50:00,748.67,749.81,747.71,748.67,4218.0,746.6559,747.7928,745.6985,746.6559,4218.0
2024-12-04 12:00:00,748.86,749.81,748.51,749.81,1900.0,746.8454,747.7928,746.4963,747.7928,1900.0
2024-12-04 12:10:00,748.99,749.35,748.75,749.34,3039.0,746.975,747.334,746.7357,747.3241,3039.0
2024-12-04 12:20:00,749.44,751.86,749.38,751.45,7407.0,747.4238,749.8373,747.364,749.4284,7407.0
2024-12-04 12:30:00,752.0,752.0,750.42,751.77,4400.0,749.9769,749.9769,748.4012,749.7475,4400.0
2024-12-04 12:40:00,751.83,752.75,751.47,752.05,8888.0,749.8074,750.7249,749.4483,750.0268,8888.0
2024-12-04 12:50:00,752.14,752.14,751.34,751.89,1000.0,750.1165,750.1165,749.3187,749.8672,1000.0
2024-12-04 13:00:00,751.79,751.79,750.11,750.76,1327.0,749.7675,749.7675,748.092,748.7403,1327.0
2024-12-04 13:10:00,750.76,750.82,750.37,750.82,700.0,748.7403,748.8001,748.3513,748.8001,700.0
2024-12-04 13:20:00,750.4,750.83,750.0,750.03,3425.0,748.3812,748.8101,747.9823,748.0122,3425.0
2024-12-04 13:30:00,750.1,750.12,748.44,748.88,2059.0,748.082,748.102,746.4265,746.8653,2059.0
2024-12-04 13:40:00,748.23,750.59,748.23,749.77,1955.0,746.2171,748.5707,746.2171,747.7529,1955.0
2024-12-04 13:50:00,749.47,749.95,748.78,749.03,3321.0,747.4537,747.9324,746.7656,747.0149,3321.0
2024-12-04 14:00:00,749.51,749.81,748.89,748.97,4758.0,747.4936,747.7928,746.8753,746.9551,4758.0
2024-12-04 14:10:00,748.97,750.38,748.97,749.51,2770.0,746.9551,748.3613,746.9551,747.4936,2770.0
2024-12-04 14:20:00,750.7,751.02,748.25,748.9,7520.0,748.6804,748.9996,746.237,746.8853,7520.0
2024-12-04 14:30:00,749.51,750.89,749.1,750.38,4813.0,747.4936,748.8699,747.0847,748.3613,4813.0
2024-12-04 14:40:00,749.87,751.07,749.84,750.44,10223.0,747.8526,749.0494,747.8227,748.4211,10223.0
2024-12-04 14:50:00,750.44,751.15,750.43,750.75,4200.0,748.4211,749.1292,748.4111,748.7303,4200.0
2024-12-04 15:00:00,751.04,752.03,750.59,750.87,15397.0,749.0195,750.0068,748.5707,748.85,15397.0
2024-12-04 15:10:00,750.87,752.85,750.86,752.58,13635.0,748.85,750.8246,748.84,750.5554,13635.0
2024-12-04 15:20:00,752.31,753.44,752.24,753.32,7547.0,750.2861,751.413,750.2163,751.2934,7547.0
2024-12-04 15:30:00,753.79,754.5,752.54,754.5,20148.0,751.7621,752.4702,750.5155,752.4702,20148.0
2024-12-04 15:40:00,754.49,755.9,753.9,755.51,18121.0,752.4602,753.8664,751.8718,753.4775,18121.0
2024-12-04 15:50:00,755.55,756.13,752.12,754.4,40459.0,753.5174,754.0958,750.0966,752.3705,40459.0
2024-12-05 09:30:00,751.55,756.04,749.68,755.51,15097.0,749.5281,754.0061,747.6632,753.4775,15097.0
2024-12-05 09:40:00,757.03,759.32,756.56,757.06,16644.0,754.9934,757.2772,754.5247,755.0233,16644.0
2024-12-05 09:50:00,757.06,757.96,756.72,757.37,2753.0,755.0233,755.9209,754.6842,755.3325,2753.0
2024-12-05 10:00:00,757.36,761.16,756.43,761.02,11103.0,755.3225,759.1123,754.395,758.9727,11103.0
2024-12-05 10:10:00,761.73,762.14,759.33,760.48,16142.0,759.6807,760.0896,757.2872,758.4341,16142.0
2024-12-05 10:20:00,760.28,761.01,759.1,759.17,14796.0,758.2346,758.9627,757.0578,757.1276,14796.0
2024-12-05 10:30:00,758.46,758.7,756.77,758.43,7758.0,756.4195,756.6589,754.7341,756.3896,7758.0
2024-12-05 10:40:00,758.96,761.5,758.48,760.31,5194.0,756.9182,759.4514,756.4395,758.2646,5194.0
2024-12-05 10:50:00,760.85,763.95,760.85,761.27,5798.0,758.8031,761.8948,758.8031,759.222,5798.0
2024-12-05 11:00:00,761.16,761.16,758.25,758.88,22100.0,759.1123,759.1123,756.2101,756.8384,22100.0
2024-12-05 11:10:00,758.89,760.36,758.89,759.2,2346.0,756.8484,758.3144,756.8484,757.1575,2346.0
2024-12-05 11:20:00,759.5,759.54,758.42,759.47,7994.0,757.4567,757.4966,756.3796,757.4268,7994.0
2024-12-05 11:30:00,759.38,763.34,759.38,761.29,12418.0,757.3371,761.2864,757.3371,759.2419,12418.0
2024-12-05 11:40:00,760.62,761.64,759.67,761.0,5297.0,758.5737,759.591,757.6263,758.9527,5297.0
2024-12-05 11:50:00,761.66,764.0,761.57,764.0,10688.0,759.6109,761.9446,759.5212,761.9446,10688.0
2024-12-05 12:00:00,764.92,764.92,761.82,764.18,4602.0,762.8622,762.8622,759.7705,762.1242,4602.0
2024-12-05 12:10:00,763.93,765.87,763.56,763.56,10183.0,761.8748,763.8096,761.5058,761.5058,10183.0
2024-12-05 12:20:00,763.38,763.39,762.44,763.35,6713.0,761.3263,761.3363,760.3888,761.2964,6713.0
2024-12-05 12:30:00,762.8,763.66,762.35,763.21,3932.0,760.7479,761.6056,760.2991,761.1568,3932.0
2024-12-05 12:40:00,763.9,765.99,763.7,765.96,4068.0,761.8449,763.9293,761.6454,763.8994,4068.0
2024-12-05 12:50:00,766.62,766.62,764.12,765.42,6784.0,764.5576,764.5576,762.0643,763.3608,6784.0
2024-12-05 13:00:00,765.0,765.0,763.1,764.08,7782.0,762.9419,762.9419,761.0471,762.0244,7782.0
2024-12-05 13:10:00,764.23,764.78,762.74,764.23,5345.0,762.174,762.7225,760.688,762.174,5345.0
2024-12-05 13:20:00,762.71,762.71,760.0,760.8,911.0,760.6581,760.6581,757.9554,758.7532,911.0
2024-12-05 13:30:00,760.74,762.27,760.29,762.22,4060.0,758.6934,760.2193,758.2446,760.1694,4060.0
2024-12-05 13:40:00,761.85,762.59,761.47,762.59,2412.0,759.8004,760.5384,759.4214,760.5384,2412.0
2024-12-05 13:50:00,762.64,763.43,762.24,763.09,5672.0,760.5883,761.3762,760.1894,761.0371,5672.0
2024-12-05 14:00:00,763.02,763.65,762.54,763.5,1638.0,760.9673,761.5956,760.4886,761.446,1638.0
2024-12-05 14:10:00,763.74,763.9,763.61,763.78,1803.0,761.6853,761.8449,761.5557,761.7252,1803.0
2024-12-05 14:20:00,763.71,764.91,763.4,764.91,3837.0,761.6554,762.8522,761.3462,762.8522,3837.0
2024-12-05 14:30:00,764.8,765.61,764.57,764.97,2517.0,762.7425,763.5503,762.5131,762.912,2517.0
2024-12-05 14:40:00,765.02,765.02,762.85,764.05,11880.0,762.9619,762.9619,760.7977,761.9945,11880.0
2024-12-05 14:50:00,764.06,764.06,759.9,760.9,10773.0,762.0045,762.0045,757.8557,758.853,10773.0
2024-12-05 15:00:00,760.89,762.7,760.75,762.7,7146.0,758.843,760.6481,758.7034,760.6481,7146.0
2024-12-05 15:10:00,762.71,763.23,761.8,762.48,11220.0,760.6581,761.1767,759.7506,760.4287,11220.0
2024-12-05 15:20:00,762.98,765.03,762.98,764.66,12049.0,760.9274,762.9719,760.9274,762.6029,12049.0
2024-12-05 15:30:00,764.32,765.7,764.0,765.43,10220.0,762.2638,763.6401,761.9446,763.3708,10220.0
2024-12-05 15:40:00,765.61,766.4,764.8,765.78,7742.0,763.5503,764.3382,762.7425,763.7198,7742.0
2024-12-05 15:50:00,765.87,768.02,764.78,768.02,44981.0,763.8096,765.9538,762.7225,765.9538,44981.0
2024-12-06 09:30:00,768.64,774.84,765.16,773.22,25470.0,766.5722,772.7555,763.1015,771.1398,25470.0
2024-12-06 09:40:00,773.21,774.15,771.2,772.24,6972.0,771.1299,772.0673,769.1253,770.1625,6972.0
2024-12-06 09:50:00,772.07,772.96,771.18,772.78,2186.0,769.9929,770.8805,769.1053,770.701,2186.0
2024-12-06 10:00:00,773.22,773.22,769.66,771.97,5654.0,771.1398,771.1398,767.5894,769.8932,5654.0
2024-12-06 10:10:00,772.06,774.27,771.14,773.75,2557.0,769.983,772.187,769.0654,771.6684,2557.0
2024-12-06 10:20:00,773.38,775.46,772.0,774.61,13231.0,771.2994,773.3738,769.9231,772.5261,13231.0
2024-12-06 10:30:00,774.68,774.89,772.37,774.06,4804.0,772.5959,772.8053,770.2921,771.9776,4804.0
2024-12-06 10:40:00,773.95,774.38,771.08,773.19,10417.0,771.8679,772.2967,769.0056,771.1099,10417.0
2024-12-06 10:50:00,773.84,776.23,773.25,775.84,5760.0,771.7582,774.1417,771.1698,773.7528,5760.0
2024-12-06 11:00:00,776.33,777.24,774.9,776.04,7443.0,774.2415,775.149,772.8153,773.9522,7443.0
2024-12-06 11:10:00,776.08,776.2,774.34,775.0,7317.0,773.9921,774.1118,772.2568,772.915,7317.0
2024-12-06 11:20:00,774.87,775.53,771.44,775.53,7411.0,772.7854,773.4436,769.3646,773.4436,7411.0
2024-12-06 11:30:00,775.0,776.14,774.18,774.19,5852.0,772.915,774.052,772.0972,772.1072,5852.0
2024-12-06 11:40:00,773.98,776.65,773.7,775.85,4809.0,771.8978,774.5606,771.6185,773.7628,4809.0
2024-12-06 11:50:00,775.75,775.94,775.15,775.9,5013.0,773.663,773.8525,773.0646,773.8126,5013.0
2024-12-06 12:00:00,775.93,776.49,774.96,775.45,4159.0,773.8425,774.401,772.8752,773.3638,4159.0
2024-12-06 12:10:00,775.69,776.86,773.3,776.6,9672.0,773.6032,774.77,771.2196,774.5107,9672.0
2024-12-06 12:20:00,776.59,777.42,770.88,771.4,5636.0,774.5008,775.3285,768.8061,769.3247,5636.0
2024-12-06 12:30:00,771.55,771.94,770.82,771.05,5159.0,769.4743,769.8633,768.7463,768.9757,5159.0
2024-12-06 12:40:00,771.35,772.95,770.97,772.23,4983.0,769.2749,770.8706,768.8959,770.1525,4983.0
2024-12-06 12:50:00,772.72,774.79,771.96,773.79,8367.0,770.6412,772.7056,769.8832,771.7083,8367.0
2024-12-06 13:00:00,773.7,773.82,772.61,772.61,1895.0,771.6185,771.7382,770.5315,770.5315,1895.0
2024-12-06 13:10:00,773.82,775.39,773.52,773.88,5237.0,771.7382,773.304,771.439,771.7981,5237.0
2024-12-06 13:20:00,774.15,774.8,773.67,774.06,7887.0,772.0673,772.7156,771.5886,771.9776,7887.0
2024-12-06 13:30:00,774.02,774.02,772.63,772.85,2100.0,771.9377,771.9377,770.5514,770.7708,2100.0
2024-12-06 13:40:00,773.11,773.4,772.0,773.25,5682.0,771.0301,771.3193,769.9231,771.1698,5682.0
2024-12-06 13:50:00,773.25,773.74,771.71,773.74,4337.0,771.1698,771.6584,769.6339,771.6584,4337.0
2024-12-06 14:00:00,773.74,774.81,773.63,774.81,6881.0,771.6584,772.7256,771.5487,772.7256,6881.0
2024-12-06 14:10:00,774.82,775.15,774.16,774.54,9729.0,772.7355,773.0646,772.0773,772.4563,9729.0
2024-12-06 14:20:00,774.56,774.96,773.94,774.63,4190.0,772.4762,772.8752,771.8579,772.546,4190.0
2024-12-06 14:30:00,774.6,775.38,774.39,774.8,3538.0,772.5161,773.294,772.3067,772.7156,3538.0
2024-12-06 14:40:00,775.22,775.97,775.0,775.97,5523.0,773.1345,773.8824,772.915,773.8824,5523.0
2024-12-06 14:50:00,776.03,777.56,775.44,775.96,11549.0,773.9423,775.4682,773.3539,773.8725,11549.0
2024-12-06 15:00:00,775.96,777.21,775.87,777.21,4361.0,773.8725,775.1191,773.7827,775.1191,4361.0
2024-12-06 15:10:00,777.26,778.05,775.89,776.17,9436.0,775.169,775.9568,773.8026,774.0819,9436.0
2024-12-06 15:20:00,776.17,776.46,775.63,776.46,7506.0,774.0819,774.3711,773.5433,774.3711,7506.0
2024-12-06 15:30:00,776.46,777.2,776.01,776.04,11584.0,774.3711,775.1091,773.9223,773.9522,11584.0
2024-12-06 15:40:00,775.88,776.45,775.43,775.88,17332.0,773.7927,774.3611,773.3439,773.7927,17332.0
2024-12-06 15:50:00,775.56,778.12,775.41,778.09,59730.0,773.4735,776.0266,773.3239,775.9967,59730.0
2024-12-09 09:30:00,777.0,777.0,773.0,774.74,20506.0,774.9097,774.9097,770.9204,772.6557,20506.0
2024-12-09 09:40:00,775.09,779.99,775.09,779.16,5864.0,773.0048,777.8916,773.0048,777.0639,5864.0
2024-12-09 09:50:00,779.02,781.55,777.15,781.55,8420.0,776.9242,779.4474,775.0593,779.4474,8420.0
2024-12-09 10:00:00,781.64,786.37,781.02,786.31,12116.0,779.5372,784.2545,778.9188,784.1946,12116.0
2024-12-09 10:10:00,787.19,790.18,785.5,790.18,9087.0,785.0722,788.0542,783.3868,788.0542,9087.0
2024-12-09 10:20:00,790.67,794.17,790.18,792.35,16580.0,788.5429,792.0335,788.0542,790.2184,16580.0
2024-12-09 10:30:00,792.48,798.53,790.73,797.37,18219.0,790.348,796.3817,788.6027,795.2249,18219.0
2024-12-09 10:40:00,797.01,798.45,794.67,795.47,17652.0,794.8658,796.302,792.5321,793.33,17652.0
2024-12-09 10:50:00,794.99,797.98,794.0,797.23,16221.0,792.8513,795.8332,791.8639,795.0852,16221.0
2024-12-09 11:00:00,796.63,800.99,796.63,799.49,20391.0,794.4869,798.8351,794.4869,797.3392,20391.0
2024-12-09 11:10:00,799.11,799.61,797.22,797.22,17907.0,796.9602,797.4588,795.0753,795.0753,17907.0
2024-12-09 11:20:00,797.18,798.55,795.85,796.65,16077.0,795.0354,796.4017,793.709,794.5068,16077.0
2024-12-09 11:30:00,796.34,796.34,791.73,792.78,8339.0,794.1976,794.1976,789.6,790.6472,8339.0
2024-12-09 11:40:00,792.58,794.62,792.58,793.7,5240.0,790.4477,792.4823,790.4477,791.5647,5240.0
2024-12-09 11:50:00,793.5,795.5,793.1,795.27,3904.0,791.3653,793.3599,790.9663,793.1305,3904.0
2024-12-09 12:00:00,795.27,795.27,792.12,792.99,15623.0,793.1305,793.1305,789.989,790.8566,15623.0
2024-12-09 12:10:00,792.99,792.99,789.05,789.05,12517.0,790.8566,790.8566,786.9272,786.9272,12517.0
2024-12-09 12:20:00,788.16,790.53,788.16,789.67,5252.0,786.0396,788.4033,786.0396,787.5456,5252.0
2024-12-09 12:30:00,789.48,790.54,789.45,790.24,2814.0,787.3561,788.4132,787.3262,788.114,2814.0
2024-12-09 12:40:00,790.55,791.9,790.28,791.0,3977.0,788.4232,789.7696,788.1539,788.872,3977.0
2024-12-09 12:50:00,791.43,791.78,789.05,789.53,8831.0,789.3008,789.6499,786.9272,787.406,8831.0
2024-12-09 13:00:00,789.51,789.81,788.94,789.81,5783.0,787.386,787.6852,786.8175,787.6852,5783.0
2024-12-09 13:10:00,789.81,790.15,789.32,790.06,2631.0,787.6852,788.0243,787.1965,787.9345,2631.0
2024-12-09 13:20:00,789.95,790.48,788.88,788.88,11459.0,787.8248,788.3534,786.7577,786.7577,11459.0
2024-12-09 13:30:00,788.82,790.1,788.43,789.7,3983.0,786.6979,787.9744,786.3089,787.5755,3983.0
2024-12-09 13:40:00,790.1,790.98,790.0,790.48,4489.0,787.9744,788.8521,787.8747,788.3534,4489.0
2024-12-09 13:50:00,790.98,791.58,790.78,790.8,2818.0,788.8521,789.4504,788.6526,788.6725,2818.0
2024-12-09 14:00:00,790.81,790.81,788.19,789.28,6525.0,788.6825,788.6825,786.0696,787.1566,6525.0
2024-12-09 14:10:00,789.29,789.45,788.56,789.14,4503.0,787.1666,787.3262,786.4386,787.017,4503.0
2024-12-09 14:20:00,789.14,789.66,787.9,789.04,8831.0,787.017,787.5356,785.7803,786.9173,8831.0
2024-12-09 14:30:00,788.91,788.99,787.06,787.48,7118.0,786.7876,786.8674,784.9426,785.3615,7118.0
2024-12-09 14:40:00,787.53,787.99,787.18,787.58,3888.0,785.4113,785.8701,785.0623,785.4612,3888.0
2024-12-09 14:50:00,787.7,788.34,786.73,787.61,7629.0,785.5809,786.2192,784.6135,785.4911,7629.0
2024-12-09 15:00:00,787.53,787.53,786.43,787.08,5671.0,785.4113,785.4113,784.3143,784.9625,5671.0
2024-12-09 15:10:00,787.03,788.35,786.93,787.94,5781.0,784.9127,786.2291,784.8129,785.8202,5781.0
2024-12-09 15:20:00,787.91,787.92,787.31,787.87,3480.0,785.7903,785.8003,785.1919,785.7504,3480.0
2024-12-09 15:30:00,787.87,788.01,784.95,784.96,16927.0,785.7504,785.89,782.8383,782.8482,16927.0
2024-12-09 15:40:00,784.26,786.22,784.26,785.74,16464.0,782.1501,784.1049,782.1501,783.6261,16464.0
2024-12-09 15:50:00,785.19,788.27,782.2,788.0,74518.0,783.0776,786.1493,780.0957,785.8801,74518.0
2024-12-10 09:30:00,784.1,791.49,782.12,783.99,27128.0,781.9906,789.3607,780.0159,781.8809,27128.0
2024-12-10 09:40:00,783.85,784.1,768.0,769.8,35819.0,781.7412,781.9906,765.9339,767.729,35819.0
2024-12-10 09:50:00,768.99,772.82,768.61,772.06,15497.0,766.9212,770.7409,766.5422,769.983,15497.0
2024-12-10 10:00:00,772.17,772.23,766.13,767.5,16588.0,770.0927,770.1525,764.0689,765.4352,16588.0
2024-12-10 10:10:00,767.0,767.0,762.69,764.44,12649.0,764.9366,764.9366,760.6382,762.3835,12649.0
2024-12-10 10:20:00,765.09,770.31,765.08,769.57,13419.0,763.0317,768.2377,763.0217,767.4997,13419.0
2024-12-10 10:30:00,769.22,769.76,766.0,766.0,29106.0,767.1506,767.6891,763.9393,763.9393,29106.0
2024-12-10 10:40:00,765.24,767.36,764.19,764.2,9718.0,763.1813,765.2956,762.1341,762.1441,9718.0
2024-12-10 10:50:00,764.11,765.32,763.5,765.31,5507.0,762.0543,763.2611,761.446,763.2511,5507.0
2024-12-10 11:00:00,765.33,772.22,765.02,770.05,14433.0,763.2711,770.1425,762.9619,767.9784,14433.0
2024-12-10 11:10:00,770.06,770.2,768.29,768.64,11611.0,767.9883,768.128,766.2231,766.5722,11611.0
2024-12-10 11:20:00,768.67,771.09,768.18,771.09,9245.0,766.6021,769.0156,766.1134,769.0156,9245.0
2024-12-10 11:30:00,771.18,772.91,769.95,772.07,6127.0,769.1053,770.8307,767.8786,769.9929,6127.0
2024-12-10 11:40:00,772.52,772.7,769.99,770.04,11903.0,770.4417,770.6212,767.9185,767.9684,11903.0
2024-12-10 11:50:00,770.93,771.09,769.16,769.73,18003.0,768.856,769.0156,767.0908,767.6592,18003.0
2024-12-10 12:00:00,770.28,770.28,766.43,768.55,19717.0,768.2077,768.2077,764.3681,766.4824,19717.0
2024-12-10 12:10:00,767.49,769.08,767.49,769.08,12436.0,765.4252,767.011,765.4252,767.011,12436.0
2024-12-10 12:20:00,768.74,769.03,767.91,768.4,9828.0,766.6719,766.9611,765.8441,766.3328,9828.0
2024-12-10 12:30:00,768.69,770.27,768.69,769.51,4122.0,766.622,768.1978,766.622,767.4398,4122.0
2024-12-10 12:40:00,770.27,772.63,769.59,772.63,3549.0,768.1978,770.5514,767.5196,770.5514,3549.0
2024-12-10 12:50:00,772.47,773.43,771.9,773.0,7132.0,770.3918,771.3493,769.8234,770.9204,7132.0
2024-12-10 13:00:00,772.67,773.92,770.64,773.76,8389.0,770.5913,771.8379,768.5668,771.6784,8389.0
2024-12-10 13:10:00,773.94,774.8,773.02,774.67,11746.0,771.8579,772.7156,770.9404,772.5859,11746.0
2024-12-10 13:20:00,774.75,774.75,773.96,774.5,7794.0,772.6657,772.6657,771.8778,772.4164,7794.0
2024-12-10 13:30:00,774.32,775.74,774.31,775.26,8402.0,772.2369,773.6531,772.2269,773.1743,8402.0
2024-12-10 13:40:00,775.4,776.51,775.3,776.39,8219.0,773.314,774.421,773.2142,774.3013,8219.0
2024-12-10 13:50:00,776.6,777.18,775.48,775.79,15639.0,774.5107,775.0892,773.3938,773.7029,15639.0
2024-12-10 14:00:00,776.25,778.56,776.15,778.45,15739.0,774.1617,776.4655,774.0619,776.3558,15739.0
2024-12-10 14:10:00,778.48,778.76,777.29,778.55,7364.0,776.3857,776.6649,775.1989,776.4555,7364.0
2024-12-10 14:20:00,779.31,779.98,778.32,779.53,12828.0,777.2134,777.8816,776.2261,777.4329,12828.0
2024-12-10 14:30:00,779.54,779.65,774.79,777.5,8214.0,777.4428,777.5525,772.7056,775.4083,8214.0
2024-12-10 14:40:00,777.63,779.82,777.63,779.76,21858.0,775.538,777.7221,775.538,777.6622,21858.0
2024-12-10 14:50:00,779.61,780.56,779.59,780.29,7666.0,777.5126,778.4601,777.4927,778.1908,7666.0
2024-12-10 15:00:00,779.84,780.2,778.77,779.84,3512.0,777.742,778.1011,776.6749,777.742,3512.0
2024-12-10 15:10:00,780.14,780.14,778.55,778.7,12751.0,778.0412,778.0412,776.4555,776.6051,12751.0
2024-12-10 15:20:00,778.68,779.18,777.0,779.01,18036.0,776.5851,777.0838,774.9097,776.9143,18036.0
2024-12-10 15:30:00,778.97,778.97,776.47,776.97,18366.0,776.8744,776.8744,774.3811,774.8797,18366.0
2024-12-10 15:40:00,777.06,777.29,775.6,776.4,27303.0,774.9695,775.1989,773.5134,774.3113,27303.0
2024-12-10 15:50:00,776.26,778.54,774.28,778.51,81624.0,774.1717,776.4455,772.197,776.4156,81624.0
2024-12-11 09:30:00,776.98,781.32,774.17,774.18,8175.0,774.8897,779.218,772.0873,772.0972,8175.0
2024-12-11 09:40:00,774.7,774.7,768.41,769.5,8709.0,772.6158,772.6158,766.3428,767.4298,8709.0
2024-12-11 09:50:00,769.14,773.82,766.86,770.59,19103.0,767.0708,771.7382,764.7969,768.5169,19103.0
2024-12-11 10:00:00,769.71,776.08,769.7,774.0,18231.0,767.6393,773.9921,767.6293,771.9177,18231.0
2024-12-11 10:10:00,774.2,776.74,771.92,773.92,8322.0,772.1172,774.6504,769.8433,771.8379,8322.0
2024-12-11 10:20:00,773.7,774.95,771.21,772.59,3900.0,771.6185,772.8652,769.1352,770.5115,3900.0
2024-12-11 10:30:00,771.67,772.56,768.66,772.16,4347.0,769.594,770.4816,766.5921,770.0827,4347.0
2024-12-11 10:40:00,772.16,773.99,772.16,773.25,12688.0,770.0827,771.9078,770.0827,771.1698,12688.0
2024-12-11 10:50:00,773.61,774.13,770.76,771.43,13857.0,771.5288,772.0474,768.6864,769.3546,13857.0
2024-12-11 11:00:00,770.72,774.17,769.66,773.82,20834.0,768.6466,772.0873,767.5894,771.7382,20834.0
2024-12-11 11:10:00,773.7,776.14,773.69,776.14,8450.0,771.6185,774.052,771.6086,774.052,8450.0
2024-12-11 11:20:00,775.84,776.34,774.49,774.98,6825.0,773.7528,774.2514,772.4064,772.8951,6825.0
2024-12-11 11:30:00,775.28,775.55,774.0,775.17,19637.0,773.1943,773.4636,771.9177,773.0846,19637.0
2024-12-11 11:40:00,775.02,778.07,774.56,775.51,11492.0,772.935,775.9768,772.4762,773.4237,11492.0
2024-12-11 11:50:00,776.52,776.52,774.42,775.46,1931.0,774.431,774.431,772.3366,773.3738,1931.0
2024-12-11 12:00:00,775.46,776.5,774.76,775.97,4962.0,773.3738,774.411,772.6757,773.8824,4962.0
2024-12-11 12:10:00,775.75,778.43,775.75,778.43,14472.0,773.663,776.3358,773.663,776.3358,14472.0
2024-12-11 12:20:00,778.36,778.53,777.68,778.12,4620.0,776.266,776.4355,775.5878,776.0266,4620.0
2024-12-11 12:30:00,778.26,778.38,775.83,777.5,13198.0,776.1663,776.2859,773.7428,775.4083,13198.0
2024-12-11 12:40:00,777.0,778.36,776.98,777.94,11111.0,774.9097,776.266,774.8897,775.8471,11111.0
2024-12-11 12:50:00,777.9,779.0,777.42,778.3,7870.0,775.8072,776.9043,775.3285,776.2062,7870.0
2024-12-11 13:00:00,779.23,780.5,779.01,779.88,2678.0,777.1337,778.4002,776.9143,777.7819,2678.0
2024-12-11 13:10:00,779.44,781.29,779.44,779.7,3592.0,777.3431,779.1881,777.3431,777.6024,3592.0
2024-12-11 13:20:00,780.1,780.47,779.82,779.82,2459.0,778.0013,778.3703,777.7221,777.7221,2459.0
2024-12-11 13:30:00,779.76,780.99,779.76,780.45,2698.0,777.6622,778.8889,777.6622,778.3504,2698.0
2024-12-11 13:40:00,780.46,780.46,778.27,778.97,3618.0,778.3604,778.3604,776.1762,776.8744,3618.0
2024-12-11 13:50:00,778.25,778.66,777.84,778.44,3949.0,776.1563,776.5652,775.7474,776.3458,3949.0
2024-12-11 14:00:00,778.22,778.48,777.59,778.17,3773.0,776.1264,776.3857,775.4981,776.0765,3773.0
2024-12-11 14:10:00,777.9,778.47,777.64,778.14,4025.0,775.8072,776.3757,775.5479,776.0466,4025.0
2024-12-11 14:20:00,778.13,779.22,777.71,779.22,3134.0,776.0366,777.1237,775.6178,777.1237,3134.0
2024-12-11 14:30:00,778.83,780.43,778.83,780.43,4905.0,776.7347,778.3304,776.7347,778.3304,4905.0
2024-12-11 14:40:00,780.38,781.0,780.04,780.37,2772.0,778.2806,778.8989,777.9415,778.2706,2772.0
2024-12-11 14:50:00,780.48,780.78,780.1,780.78,1452.0,778.3803,778.6795,778.0013,778.6795,1452.0
2024-12-11 15:00:00,780.3,780.3,779.13,779.5,4068.0,778.2008,778.2008,777.0339,777.4029,4068.0
2024-12-11 15:10:00,779.71,779.71,777.99,778.46,6283.0,777.6124,777.6124,775.897,776.3657,6283.0
2024-12-11 15:20:00,778.65,779.87,778.33,778.9,7626.0,776.5552,777.7719,776.2361,776.8046,7626.0
2024-12-11 15:30:00,778.61,779.03,776.2,776.2,21989.0,776.5153,776.9342,774.1118,774.1118,21989.0
2024-12-11 15:40:00,776.08,776.08,772.79,773.12,9215.0,773.9921,773.9921,770.711,771.0401,9215.0
2024-12-11 15:50:00,773.86,774.42,772.58,773.01,36647.0,771.7781,772.3366,770.5016,770.9304,36647.0
2024-12-12 09:30:00,773.12,778.74,769.02,771.2,25002.0,771.0401,776.645,766.9511,769.1253,25002.0
2024-12-12 09:40:00,771.32,775.48,767.97,771.34,14309.0,769.2449,773.3938,765.904,769.2649,14309.0
2024-12-12 09:50:00,771.34,773.08,766.25,767.49,8178.0,769.2649,771.0002,764.1886,765.4252,8178.0
2024-12-12 10:00:00,767.71,767.86,762.71,764.87,9266.0,765.6447,765.7943,760.6581,762.8123,9266.0
2024-12-12 10:10:00,764.96,766.94,763.47,764.01,6285.0,762.9021,764.8767,761.4161,761.9546,6285.0
2024-12-12 10:20:00,763.9,764.37,762.0,762.78,2569.0,761.8449,762.3136,759.95,760.7279,2569.0
2024-12-12 10:30:00,761.86,763.89,760.89,760.89,2523.0,759.8104,761.8349,758.843,758.843,2523.0
2024-12-12 10:40:00,761.4,761.8,759.99,761.5,4648.0,759.3516,759.7506,757.9454,759.4514,4648.0
2024-12-12 10:50:00,761.17,761.91,760.48,760.86,1518.0,759.1222,759.8603,758.4341,758.8131,1518.0
2024-12-12 11:00:00,761.91,762.51,755.64,757.05,13221.0,759.8603,760.4586,753.6071,755.0133,13221.0
2024-12-12 11:10:00,756.93,757.86,754.77,757.01,8189.0,754.8937,755.8212,752.7395,754.9734,8189.0
2024-12-12 11:20:00,756.7,758.65,755.5,755.5,6203.0,754.6643,756.609,753.4675,753.4675,6203.0
2024-12-12 11:30:00,755.94,756.35,754.61,754.61,5362.0,753.9063,754.3152,752.5799,752.5799,5362.0
2024-12-12 11:40:00,755.1,755.44,753.78,754.54,4099.0,753.0686,753.4077,751.7521,752.5101,4099.0
2024-12-12 11:50:00,754.73,755.49,754.5,755.49,4688.0,752.6996,753.4575,752.4702,753.4575,4688.0
2024-12-12 12:00:00,754.47,754.99,754.44,754.58,2299.0,752.4403,752.9589,752.4104,752.55,2299.0
2024-12-12 12:10:00,754.95,756.01,754.27,754.87,3800.0,752.919,753.9761,752.2408,752.8392,3800.0
2024-12-12 12:20:00,754.87,756.36,754.87,755.78,11771.0,752.8392,754.3252,752.8392,753.7467,11771.0
2024-12-12 12:30:00,755.68,756.16,751.98,752.46,10031.0,753.647,754.1257,749.957,750.4357,10031.0
2024-12-12 12:40:00,752.34,752.6,751.13,751.32,4086.0,750.316,750.5753,749.1093,749.2987,4086.0
2024-12-12 12:50:00,751.53,752.6,751.38,752.6,12473.0,749.5082,750.5753,749.3586,750.5753,12473.0
2024-12-12 13:00:00,752.75,754.04,751.24,753.55,5895.0,750.7249,752.0114,749.219,751.5227,5895.0
2024-12-12 13:10:00,752.86,753.03,751.44,753.03,2868.0,750.8346,751.0041,749.4184,751.0041,2868.0
2024-12-12 13:20:00,753.05,754.29,752.45,753.7,4821.0,751.0241,752.2608,750.4257,751.6723,4821.0
2024-12-12 13:30:00,753.07,753.07,751.32,752.37,2400.0,751.044,751.044,749.2987,750.3459,2400.0
2024-12-12 13:40:00,753.08,753.08,750.75,752.9,13515.0,751.054,751.054,748.7303,750.8745,13515.0
2024-12-12 13:50:00,751.99,753.08,751.47,752.54,15234.0,749.9669,751.054,749.4483,750.5155,15234.0
2024-12-12 14:00:00,752.54,752.56,749.81,752.16,19870.0,750.5155,750.5354,747.7928,750.1365,19870.0
2024-12-12 14:10:00,752.02,753.04,750.69,751.48,25536.0,749.9969,751.0141,748.6704,749.4583,25536.0
2024-12-12 14:20:00,750.44,750.82,748.29,749.44,9721.0,748.4211,748.8001,746.2769,747.4238,9721.0
2024-12-12 14:30:00,749.67,750.09,748.79,748.79,3367.0,747.6532,748.0721,746.7756,746.7756,3367.0
2024-12-12 14:40:00,748.86,749.76,746.93,747.25,8783.0,746.8454,747.7429,744.9206,745.2397,8783.0
2024-12-12 14:50:00,747.72,748.04,746.01,746.44,4823.0,745.7084,746.0276,744.003,744.4319,4823.0
2024-12-12 15:00:00,746.27,746.27,743.28,743.28,9109.0,744.2623,744.2623,741.2804,741.2804,9109.0
2024-12-12 15:10:00,743.98,744.56,743.51,743.73,6590.0,741.9785,742.5569,741.5098,741.7292,6590.0
2024-12-12 15:20:00,744.17,744.82,743.16,743.83,13969.0,742.168,742.8162,741.1607,741.8289,13969.0
2024-12-12 15:30:00,744.41,745.75,741.14,741.29,12392.0,742.4073,743.7437,739.1461,739.2957,12392.0
2024-12-12 15:40:00,741.16,743.17,740.76,740.98,16514.0,739.1661,741.1707,738.7672,738.9866,16514.0
2024-12-12 15:50:00,740.83,742.85,740.46,740.63,51870.0,738.837,740.8515,738.468,738.6375,51870.0
2024-12-13 09:30:00,738.45,740.17,731.8,733.84,14053.0,736.4634,738.1787,729.8313,731.8658,14053.0
2024-12-13 09:40:00,733.47,735.63,732.5,732.5,3433.0,731.4968,733.651,730.5294,730.5294,3433.0
2024-12-13 09:50:00,733.0,737.63,732.8,736.0,5034.0,731.028,735.6456,730.8286,734.02,5034.0
2024-12-13 10:00:00,736.75,738.29,734.67,738.21,5053.0,734.7679,736.3038,732.6935,736.224,5053.0
2024-12-13 10:10:00,738.77,739.71,737.15,738.55,4209.0,736.7825,737.72,735.1669,736.5631,4209.0
2024-12-13 10:20:00,738.37,738.37,736.34,736.34,3884.0,736.3836,736.3836,734.359,734.359,3884.0
2024-12-13 10:30:00,735.78,736.35,734.17,735.18,4018.0,733.8006,734.369,732.1949,733.2022,4018.0
2024-12-13 10:40:00,735.0,735.46,733.79,735.04,10202.0,733.0227,733.4814,731.8159,733.0625,10202.0
2024-12-13 10:50:00,734.85,739.7,733.7,737.05,22711.0,732.8731,737.71,731.7262,735.0671,22711.0
2024-12-13 11:00:00,737.99,737.99,735.23,735.93,4609.0,736.0046,736.0046,733.252,733.9502,4609.0
2024-12-13 11:10:00,735.09,736.11,733.96,734.5,5155.0,733.1124,734.1297,731.9855,732.524,5155.0
2024-12-13 11:20:00,734.5,734.63,731.21,732.6,13350.0,732.524,732.6536,729.2428,730.6291,13350.0
2024-12-13 11:30:00,734.39,736.29,733.62,734.74,3952.0,732.4143,734.3092,731.6464,732.7634,3952.0
2024-12-13 11:40:00,735.06,735.37,732.63,733.21,4955.0,733.0825,733.3917,730.659,731.2375,4955.0
2024-12-13 11:50:00,733.35,734.5,731.58,733.17,5814.0,731.3771,732.524,729.6119,731.1976,5814.0
2024-12-13 12:00:00,733.17,734.36,732.33,732.34,6125.0,731.1976,732.3844,730.3598,730.3698,6125.0
2024-12-13 12:10:00,732.5,732.87,730.77,731.58,5253.0,730.5294,730.8984,728.804,729.6119,5253.0
2024-12-13 12:20:00,731.46,731.46,729.49,730.74,4656.0,729.4922,729.4922,727.5275,728.7741,4656.0
2024-12-13 12:30:00,730.74,731.44,729.51,729.52,3143.0,728.7741,729.4722,727.5474,727.5574,3143.0
2024-12-13 12:40:00,729.72,730.0,728.8,729.01,2367.0,727.7569,728.0361,726.8393,727.0488,2367.0
2024-12-13 12:50:00,728.93,729.43,728.68,728.68,2000.0,726.969,727.4676,726.7197,726.7197,2000.0
2024-12-13 13:00:00,728.76,730.29,728.75,729.83,4461.0,726.7994,728.3253,726.7895,727.8666,4461.0
2024-12-13 13:10:00,730.0,731.63,730.0,731.63,5306.0,728.0361,729.6617,728.0361,729.6617,5306.0
2024-12-13 13:20:00,730.88,732.78,730.68,732.06,1512.0,728.9137,730.8086,728.7143,730.0906,1512.0
2024-12-13 13:30:00,732.78,733.23,732.16,733.23,3046.0,730.8086,731.2574,730.1903,731.2574,3046.0
2024-12-13 13:40:00,732.48,732.57,731.35,732.57,1615.0,730.5094,730.5992,729.3825,730.5992,1615.0
2024-12-13 13:50:00,731.89,732.46,731.75,731.75,1363.0,729.921,730.4895,729.7814,729.7814,1363.0
2024-12-13 14:00:00,732.19,732.78,731.59,732.3,3570.0,730.2202,730.8086,729.6218,730.3299,3570.0
2024-12-13 14:10:00,732.97,732.97,732.0,732.63,3466.0,730.9981,730.9981,730.0307,730.659,3466.0
2024-12-13 14:20:00,732.5,732.51,731.36,731.36,2651.0,730.5294,730.5394,729.3924,729.3924,2651.0
2024-12-13 14:30:00,731.78,731.78,731.24,731.53,643.0,729.8113,729.8113,729.2728,729.562,643.0
2024-12-13 14:40:00,731.72,731.72,730.45,730.45,1506.0,729.7515,729.7515,728.4849,728.4849,1506.0
2024-12-13 14:50:00,730.04,731.01,729.95,730.61,9732.0,728.076,729.0434,727.9862,728.6445,9732.0
2024-12-13 15:00:00,731.06,731.33,729.89,731.29,4233.0,729.0933,729.3625,727.9264,729.3226,4233.0
2024-12-13 15:10:00,731.42,731.83,730.12,731.16,5174.0,729.4523,729.8612,728.1558,729.193,5174.0
2024-12-13 15:20:00,731.73,732.0,730.0,731.48,3539.0,729.7615,730.0307,728.0361,729.5121,3539.0
2024-12-13 15:30:00,731.48,732.56,731.05,732.56,3707.0,729.5121,730.5892,729.0833,730.5892,3707.0
2024-12-13 15:40:00,731.4,732.5,731.4,732.5,7080.0,729.4323,730.5294,729.4323,730.5294,7080.0
2024-12-13 15:50:00,732.31,733.01,730.65,730.94,23361.0,730.3399,731.038,728.6844,728.9736,23361.0
2024-12-16 09:30:00,730.52,735.82,726.0,733.58,19506.0,728.5547,733.8404,724.0469,731.6065,19506.0
2024-12-16 09:40:00,732.01,737.56,731.71,735.67,4681.0,730.0407,735.5758,729.7415,733.6909,4681.0
2024-12-16 09:50:00,736.09,736.09,734.0,734.52,4127.0,734.1097,734.1097,732.0253,732.5439,4127.0
2024-12-16 10:00:00,734.49,735.14,731.93,732.36,7288.0,732.514,733.1623,729.9609,730.3898,7288.0
2024-12-16 10:10:00,732.96,734.89,732.63,734.89,5500.0,730.9881,732.9129,730.659,732.9129,5500.0
2024-12-16 10:20:00,734.47,735.01,732.34,734.28,4174.0,732.4941,733.0326,730.3698,732.3046,4174.0
2024-12-16 10:30:00,734.92,736.0,734.71,734.71,1873.0,732.9429,734.02,732.7334,732.7334,1873.0
2024-12-16 10:40:00,734.9,736.37,734.71,735.97,4040.0,732.9229,734.389,732.7334,733.99,4040.0
2024-12-16 10:50:00,735.81,736.43,734.92,735.74,1385.0,733.8305,734.4488,732.9429,733.7607,1385.0
2024-12-16 11:00:00,735.78,737.0,735.04,737.0,2342.0,733.8006,735.0173,733.0625,735.0173,2342.0
2024-12-16 11:10:00,737.15,738.0,735.67,735.74,3579.0,735.1669,736.0146,733.6909,733.7607,3579.0
2024-12-16 11:20:00,736.25,736.25,734.61,735.88,6317.0,734.2693,734.2693,732.6337,733.9003,6317.0
2024-12-16 11:30:00,736.11,736.78,735.19,736.21,5043.0,734.1297,734.7979,733.2121,734.2294,5043.0
2024-12-16 11:40:00,736.95,736.95,734.73,735.67,4983.0,734.9674,734.9674,732.7534,733.6909,4983.0
2024-12-16 11:50:00,734.98,736.63,734.82,734.82,3604.0,733.0027,734.6483,732.8431,732.8431,3604.0
2024-12-16 12:00:00,736.06,736.97,734.46,736.04,2258.0,734.0798,734.9874,732.4841,734.0599,2258.0
2024-12-16 12:10:00,736.13,738.77,736.13,737.77,5835.0,734.1496,736.7825,734.1496,735.7852,5835.0
2024-12-16 12:20:00,737.28,739.39,737.28,738.16,4940.0,735.2965,737.4008,735.2965,736.1742,4940.0
2024-12-16 12:30:00,738.3,739.2,736.8,737.55,3303.0,736.3138,737.2114,734.8178,735.5658,3303.0
2024-12-16 12:40:00,738.0,738.98,736.7,737.35,12551.0,736.0146,736.9919,734.7181,735.3663,12551.0
2024-12-16 12:50:00,735.88,735.88,734.85,735.07,1768.0,733.9003,733.9003,732.8731,733.0925,1768.0
2024-12-16 13:00:00,734.76,734.85,734.08,734.85,1392.0,732.7833,732.8731,732.1051,732.8731,1392.0
2024-12-16 13:10:00,734.82,735.12,734.34,734.37,4494.0,732.8431,733.1423,732.3644,732.3943,4494.0
2024-12-16 13:20:00,734.74,734.79,733.73,734.55,5291.0,732.7634,732.8132,731.7561,732.5739,5291.0
2024-12-16 13:30:00,734.49,735.02,732.65,733.02,2721.0,732.514,733.0426,730.679,731.048,2721.0
2024-12-16 13:40:00,732.83,733.93,732.71,733.93,1450.0,730.8585,731.9555,730.7388,731.9555,1450.0
2024-12-16 13:50:00,733.92,733.92,732.44,732.44,7570.0,731.9456,731.9456,730.4695,730.4695,7570.0
2024-12-16 14:00:00,732.44,732.44,729.49,730.01,5025.0,730.4695,730.4695,727.5275,728.0461,5025.0
2024-12-16 14:10:00,729.76,730.36,728.06,728.82,6568.0,727.7968,728.3951,726.1013,726.8593,6568.0
2024-12-16 14:20:00,728.81,729.12,727.2,727.2,8089.0,726.8493,727.1585,725.2436,725.2436,8089.0
2024-12-16 14:30:00,727.22,728.2,726.86,728.2,5595.0,725.2636,726.2409,724.9046,726.2409,5595.0
2024-12-16 14:40:00,728.54,728.56,727.53,728.25,4435.0,726.58,726.6,725.5727,726.2908,4435.0
2024-12-16 14:50:00,728.17,728.99,727.86,727.86,6867.0,726.211,727.0288,725.9019,725.9019,6867.0
2024-12-16 15:00:00,727.51,727.76,726.89,727.25,6055.0,725.5528,725.8021,724.9345,725.2935,6055.0
2024-12-16 15:10:00,727.3,727.59,726.72,726.75,9174.0,725.3434,725.6326,724.7649,724.7948,9174.0
2024-12-16 15:20:00,726.75,726.76,725.19,725.63,11620.0,724.7948,724.8048,723.239,723.6779,11620.0
2024-12-16 15:30:00,726.03,726.22,722.23,722.63,17639.0,724.0768,724.2663,720.287,720.6859,17639.0
2024-12-16 15:40:00,722.9,726.17,722.81,724.82,10329.0,720.9552,724.2164,720.8654,722.87,10329.0
2024-12-16 15:50:00,724.78,727.0,723.97,724.64,30211.0,722.8301,725.0442,722.0223,722.6905,30211.0
2024-12-17 09:30:00,721.37,741.86,721.08,740.39,26830.0,719.4293,739.8642,719.1401,738.3982,26830.0
2024-12-17 09:40:00,740.44,740.82,736.4,738.16,9238.0,738.448,738.827,734.4189,736.1742,9238.0
2024-12-17 09:50:00,737.06,738.57,736.29,736.37,8755.0,735.0771,736.583,734.3092,734.389,8755.0
2024-12-17 10:00:00,737.38,740.79,736.37,738.61,5326.0,735.3963,738.7971,734.389,736.6229,5326.0
2024-12-17 10:10:00,738.69,744.8,738.16,743.37,13152.0,736.7027,742.7963,736.1742,741.3701,13152.0
2024-12-17 10:20:00,743.43,744.01,739.3,741.03,4426.0,741.43,742.0084,737.3111,739.0364,4426.0
2024-12-17 10:30:00,741.13,741.94,740.01,741.89,7471.0,739.1362,739.944,738.0192,739.8941,7471.0
2024-12-17 10:40:00,742.08,742.08,738.95,739.14,5540.0,740.0836,740.0836,736.962,737.1515,5540.0
2024-12-17 10:50:00,740.46,740.46,736.87,737.99,2180.0,738.468,738.468,734.8876,736.0046,2180.0
2024-12-17 11:00:00,738.0,741.51,737.76,741.5,5165.0,736.0146,739.5151,735.7752,739.5052,5165.0
2024-12-17 11:10:00,741.75,743.88,741.75,742.64,5089.0,739.7545,741.8788,739.7545,740.6421,5089.0
2024-12-17 11:20:00,743.05,743.05,740.56,741.02,8660.0,741.051,741.051,738.5677,739.0265,8660.0
2024-12-17 11:30:00,741.0,743.37,740.71,741.18,11248.0,739.0065,741.3701,738.7173,739.186,11248.0
2024-12-17 11:40:00,741.62,741.63,739.26,741.19,13190.0,739.6248,739.6348,737.2712,739.196,13190.0
2024-12-17 11:50:00,740.63,741.8,739.58,740.3,11306.0,738.6375,739.8044,737.5903,738.3084,11306.0
2024-12-17 12:00:00,740.68,742.07,738.74,740.52,44259.0,738.6874,740.0736,736.7526,738.5278,44259.0
2024-12-17 12:10:00,740.45,742.72,739.79,740.57,7991.0,738.458,740.7219,737.7998,738.5777,7991.0
2024-12-17 12:20:00,741.11,741.15,737.41,737.41,8039.0,739.1162,739.1561,735.4262,735.4262,8039.0
2024-12-17 12:30:00,737.45,739.89,737.25,739.89,14836.0,735.4661,737.8995,735.2666,737.8995,14836.0
2024-12-17 12:40:00,739.87,740.74,738.64,739.33,16963.0,737.8796,738.7472,736.6529,737.341,16963.0
2024-12-17 12:50:00,740.27,741.78,739.35,739.64,14469.0,738.2785,739.7844,737.361,737.6502,14469.0
2024-12-17 13:00:00,739.69,740.73,738.06,739.85,8176.0,737.7,738.7372,736.0744,737.8596,8176.0
2024-12-17 13:10:00,740.06,740.06,739.12,739.12,9788.0,738.069,738.069,737.1316,737.1316,9788.0
2024-12-17 13:20:00,739.57,741.34,739.18,740.66,17459.0,737.5804,739.3456,737.1914,738.6674,17459.0
2024-12-17 13:30:00,740.5,741.83,739.0,741.5,20848.0,738.5079,739.8343,737.0119,739.5052,20848.0
2024-12-17 13:40:00,740.15,740.83,739.79,740.53,7447.0,738.1588,738.837,737.7998,738.5378,7447.0
2024-12-17 13:50:00,741.19,742.46,739.76,739.76,3635.0,739.196,740.4626,737.7698,737.7698,3635.0
2024-12-17 14:00:00,740.35,740.36,738.89,739.64,25201.0,738.3583,738.3682,736.9022,737.6502,25201.0
2024-12-17 14:10:00,739.18,742.1,739.18,742.1,2145.0,737.1914,740.1036,737.1914,740.1036,2145.0
2024-12-17 14:20:00,742.07,742.07,740.59,740.89,3483.0,740.0736,740.0736,738.5976,738.8968,3483.0
2024-12-17 14:30:00,740.49,741.09,740.2,740.36,4046.0,738.4979,739.0963,738.2087,738.3682,4046.0
2024-12-17 14:40:00,740.01,741.69,739.58,741.69,10300.0,738.0192,739.6947,737.5903,739.6947,10300.0
2024-12-17 14:50:00,741.1,741.82,739.7,739.71,14043.0,739.1062,739.8243,737.71,737.72,14043.0
2024-12-17 15:00:00,739.5,739.68,738.78,738.79,3155.0,737.5105,737.6901,736.7925,736.8025,3155.0
2024-12-17 15:10:00,739.43,740.16,739.19,740.07,6044.0,737.4407,738.1688,737.2014,738.079,6044.0
2024-12-17 15:20:00,739.73,741.69,739.62,741.1,5345.0,737.7399,739.6947,737.6302,739.1062,5345.0
2024-12-17 15:30:00,741.25,743.17,741.25,742.94,3412.0,739.2558,741.1707,739.2558,740.9413,3412.0
2024-12-17 15:40:00,742.48,744.17,742.48,743.73,11974.0,740.4825,742.168,740.4825,741.7292,11974.0
2024-12-17 15:50:00,743.85,744.41,739.75,739.77,46708.0,741.8488,742.4073,737.7599,737.7798,46708.0
2024-12-18 09:30:00,735.21,745.0,735.21,744.25,18007.0,733.2321,742.9958,733.2321,742.2478,18007.0
2024-12-18 09:40:00,742.61,742.61,736.61,738.44,5476.0,740.6122,740.6122,734.6283,736.4534,5476.0
2024-12-18 09:50:00,737.0,738.62,736.57,737.59,3059.0,735.0173,736.6329,734.5884,735.6057,3059.0
2024-12-18 10:00:00,739.43,739.43,736.52,736.91,4720.0,737.4407,737.4407,734.5386,734.9275,4720.0
2024-12-18 10:10:00,737.82,740.59,737.69,738.89,5600.0,735.8351,738.5976,735.7054,736.9022,5600.0
2024-12-18 10:20:00,738.88,740.62,737.59,739.41,6362.0,736.8922,738.6275,735.6057,737.4208,6362.0
2024-12-18 10:30:00,739.63,742.33,738.88,741.2,6221.0,737.6402,740.3329,736.8922,739.206,6221.0
2024-12-18 10:40:00,740.65,741.28,740.07,740.88,7613.0,738.6575,739.2858,738.079,738.8868,7613.0
2024-12-18 10:50:00,740.88,741.49,738.4,738.4,8696.0,738.8868,739.4952,736.4135,736.4135,8696.0
2024-12-18 11:00:00,738.41,739.01,737.41,738.34,5468.0,736.4235,737.0219,735.4262,736.3537,5468.0
2024-12-18 11:10:00,737.85,737.86,737.46,737.47,912.0,735.865,735.875,735.476,735.486,912.0
2024-12-18 11:20:00,738.38,741.21,738.38,740.48,4156.0,736.3936,739.2159,736.3936,738.4879,4156.0
2024-12-18 11:30:00,740.07,742.51,739.34,742.51,5295.0,738.079,740.5124,737.351,740.5124,5295.0
2024-12-18 11:40:00,742.05,742.05,740.78,740.78,2374.0,740.0537,740.0537,738.7871,738.7871,2374.0
2024-12-18 11:50:00,740.63,741.2,738.96,738.96,4049.0,738.6375,739.206,736.972,736.972,4049.0
2024-12-18 12:00:00,738.94,739.73,737.23,737.72,3164.0,736.9521,737.7399,735.2467,735.7353,3164.0
2024-12-18 12:10:00,737.2,738.9,737.2,738.9,1800.0,735.2167,736.9122,735.2167,736.9122,1800.0
2024-12-18 12:20:00,739.7,739.7,738.73,739.1,2571.0,737.71,737.71,736.7426,737.1116,2571.0
2024-12-18 12:30:00,738.43,738.7,738.1,738.14,1655.0,736.4434,736.7127,736.1143,736.1542,1655.0
2024-12-18 12:40:00,738.13,738.36,737.27,737.62,2730.0,736.1442,736.3736,735.2865,735.6356,2730.0
2024-12-18 12:50:00,737.62,738.22,736.65,736.65,1884.0,735.6356,736.234,734.6682,734.6682,1884.0
2024-12-18 13:00:00,736.54,737.25,734.42,734.52,4187.0,734.5585,735.2666,732.4442,732.5439,4187.0
2024-12-18 13:10:00,735.0,736.29,732.83,732.89,50169.0,733.0227,734.3092,730.8585,730.9183,50169.0
2024-12-18 13:20:00,732.32,733.68,731.72,732.36,2161.0,730.3499,731.7062,729.7515,730.3898,2161.0
2024-12-18 13:30:00,732.74,733.21,731.75,732.01,3450.0,730.7687,731.2375,729.7814,730.0407,3450.0
2024-12-18 13:40:00,731.58,732.31,730.63,732.31,1631.0,729.6119,730.3399,728.6644,730.3399,1631.0
2024-12-18 13:50:00,732.0,732.14,731.38,731.75,1305.0,730.0307,730.1703,729.4124,729.7814,1305.0
2024-12-18 14:00:00,731.75,732.01,726.41,727.93,9346.0,729.7814,730.0407,724.4558,725.9717,9346.0
2024-12-18 14:10:00,727.0,727.5,724.0,724.83,10119.0,725.0442,725.5428,722.0522,722.88,10119.0
2024-12-18 14:20:00,724.12,725.85,724.12,725.44,11823.0,722.1719,723.8973,722.1719,723.4884,11823.0
2024-12-18 14:30:00,725.84,725.84,723.97,724.62,4704.0,723.8873,723.8873,722.0223,722.6706,4704.0
2024-12-18 14:40:00,724.74,725.22,721.97,721.98,5065.0,722.7903,723.269,720.0277,720.0377,5065.0
2024-12-18 14:50:00,722.14,722.37,720.46,721.42,7832.0,720.1973,720.4266,718.5218,719.4792,7832.0
2024-12-18 15:00:00,722.14,722.25,719.76,719.77,7647.0,720.1973,720.307,717.8237,717.8336,7647.0
2024-12-18 15:10:00,719.36,720.91,718.28,719.5,11948.0,717.4247,718.9706,716.3476,717.5644,11948.0
2024-12-18 15:20:00,718.67,719.91,716.58,716.98,8549.0,716.7366,717.9732,714.6522,715.0511,8549.0
2024-12-18 15:30:00,716.98,718.31,715.18,715.18,11446.0,715.0511,716.3776,713.256,713.256,11446.0
2024-12-18 15:40:00,715.0,715.26,712.3,714.88,12996.0,713.0765,713.3358,710.3837,712.9568,12996.0
2024-12-18 15:50:00,714.83,717.15,713.75,714.27,47769.0,712.9069,715.2207,711.8298,712.3484,47769.0
2024-12-19 09:30:00,711.0,714.05,706.76,709.87,29395.0,709.0872,712.129,704.8586,707.9603,29395.0
2024-12-19 09:40:00,708.02,709.67,693.64,693.64,27598.0,706.1152,707.7608,691.7739,691.7739,27598.0
2024-12-19 09:50:00,693.64,698.08,693.0,694.02,32827.0,691.7739,696.202,691.1356,692.1529,32827.0
2024-12-19 10:00:00,694.84,700.41,694.6,697.25,23346.0,692.9707,698.5257,692.7313,695.3742,23346.0
2024-12-19 10:10:00,697.29,702.74,695.63,701.4,14300.0,695.4141,700.8494,693.7586,699.513,14300.0
2024-12-19 10:20:00,701.4,701.4,698.11,700.19,6584.0,699.513,699.513,696.2319,698.3063,6584.0
2024-12-19 10:30:00,700.54,700.54,697.05,699.75,14422.0,698.6554,698.6554,695.1747,697.8675,14422.0
2024-12-19 10:40:00,699.46,701.65,698.0,699.01,22405.0,697.5783,699.7624,696.1222,697.1295,22405.0
2024-12-19 10:50:00,700.5,707.36,699.73,705.84,21870.0,698.6155,705.457,697.8475,703.9411,21870.0
2024-12-19 11:00:00,704.99,706.56,700.0,700.49,14973.0,703.0934,704.6592,698.1168,698.6055,14973.0
2024-12-19 11:10:00,701.16,705.85,700.86,704.36,7786.0,699.2737,703.9511,698.9745,702.4651,7786.0
2024-12-19 11:20:00,704.94,706.0,704.47,705.06,11061.0,703.0435,704.1007,702.5748,703.1632,11061.0
2024-12-19 11:30:00,705.05,706.21,704.32,705.0,4650.0,703.1532,704.3101,702.4252,703.1034,4650.0
2024-12-19 11:40:00,704.99,704.99,703.39,704.63,1500.0,703.0934,703.0934,701.4977,702.7344,1500.0
2024-12-19 11:50:00,704.75,705.01,704.24,704.81,1673.0,702.854,703.1133,702.3454,702.9139,1673.0
2024-12-19 12:00:00,704.3,704.72,702.64,702.64,6244.0,702.4052,702.8241,700.7497,700.7497,6244.0
2024-12-19 12:10:00,702.42,702.87,701.11,702.85,2570.0,700.5303,700.9791,699.2238,700.9591,2570.0
2024-12-19 12:20:00,702.62,704.23,702.53,703.94,4089.0,700.7298,702.3354,700.64,702.0462,4089.0
2024-12-19 12:30:00,703.51,706.2,702.75,705.0,5596.0,701.6174,704.3001,700.8594,703.1034,5596.0
2024-12-19 12:40:00,705.16,706.2,704.99,704.99,4004.0,703.2629,704.3001,703.0934,703.0934,4004.0
2024-12-19 12:50:00,704.82,705.99,704.66,705.99,2307.0,702.9238,704.0907,702.7643,704.0907,2307.0
2024-12-19 13:00:00,705.93,705.93,704.71,705.68,3414.0,704.0309,704.0309,702.8141,703.7815,3414.0
2024-12-19 13:10:00,706.47,707.56,705.97,706.75,3517.0,704.5694,705.6565,704.0708,704.8487,3517.0
2024-12-19 13:20:00,706.75,707.4,706.4,707.28,1884.0,704.8487,705.4969,704.4996,705.3772,1884.0
2024-12-19 13:30:00,706.62,706.79,705.65,705.89,5113.0,704.719,704.8885,703.7516,703.991,5113.0
2024-12-19 13:40:00,706.39,707.88,706.39,707.18,1915.0,704.4896,705.9756,704.4896,705.2775,1915.0
2024-12-19 13:50:00,707.5,710.43,707.5,710.37,4995.0,705.5966,708.5188,705.5966,708.4589,4995.0
2024-12-19 14:00:00,710.81,712.13,709.97,712.13,3838.0,708.8977,710.2142,708.06,710.2142,3838.0
2024-12-19 14:10:00,712.6,712.6,710.66,711.85,2042.0,710.6829,710.6829,708.7481,709.9349,2042.0
2024-12-19 14:20:00,712.17,712.9,710.81,711.18,9133.0,710.2541,710.9821,708.8977,709.2667,9133.0
2024-12-19 14:30:00,711.46,711.75,710.04,710.67,7639.0,709.546,709.8352,708.1298,708.7581,7639.0
2024-12-19 14:40:00,710.53,710.73,709.81,710.0,3730.0,708.6185,708.8179,707.9004,708.0899,3730.0
2024-12-19 14:50:00,710.85,712.57,710.85,711.74,6499.0,708.9376,710.653,708.9376,709.8252,6499.0
2024-12-19 15:00:00,712.5,713.25,711.36,712.57,5901.0,710.5832,711.3312,709.4463,710.653,5901.0
2024-12-19 15:10:00,712.57,713.18,711.63,713.18,1247.0,710.653,711.2614,709.7155,711.2614,1247.0
2024-12-19 15:20:00,712.74,713.18,711.29,711.5,7224.0,710.8225,711.2614,709.3764,709.5859,7224.0
2024-12-19 15:30:00,711.58,712.37,709.35,711.05,16895.0,709.6657,710.4535,707.4417,709.1371,16895.0
2024-12-19 15:40:00,711.19,711.33,709.84,709.85,5867.0,709.2767,709.4163,707.9303,707.9403,5867.0
2024-12-19 15:50:00,709.28,709.84,706.33,707.79,24186.0,707.3718,707.9303,704.4298,705.8859,24186.0
2024-12-20 09:30:00,710.2,715.42,708.54,708.54,136938.0,708.2894,713.4953,706.6338,706.6338,136938.0
2024-12-20 09:40:00,708.21,711.05,705.0,707.0,7361.0,706.3047,709.1371,703.1034,705.098,7361.0
2024-12-20 09:50:00,707.14,707.92,704.27,705.11,8005.0,705.2376,706.0155,702.3753,703.2131,8005.0
2024-12-20 10:00:00,705.33,707.92,703.24,706.0,16210.0,703.4325,706.0155,701.3481,704.1007,16210.0
2024-12-20 10:10:00,705.39,707.42,704.56,706.01,1874.0,703.4923,705.5169,702.6645,704.1106,1874.0
2024-12-20 10:20:00,705.04,707.19,704.26,706.65,4052.0,703.1433,705.2875,702.3654,704.7489,4052.0
2024-12-20 10:30:00,707.92,708.7,706.74,707.12,2200.0,706.0155,706.7934,704.8387,705.2177,2200.0
2024-12-20 10:40:00,706.08,707.53,703.26,703.87,6972.0,704.1805,705.6266,701.368,701.9764,6972.0
2024-12-20 10:50:00,703.9,704.25,703.38,703.82,2949.0,702.0063,702.3554,701.4877,701.9265,2949.0
2024-12-20 11:00:00,703.52,705.7,703.0,705.43,4762.0,701.6273,703.8015,701.1087,703.5322,4762.0
2024-12-20 11:10:00,705.4,708.63,705.4,708.03,3204.0,703.5023,706.7236,703.5023,706.1252,3204.0
2024-12-20 11:20:00,708.28,709.16,707.9,709.11,1874.0,706.3745,707.2522,705.9956,707.2023,1874.0
2024-12-20 11:30:00,709.09,710.41,708.24,710.38,4747.0,707.1824,708.4988,706.3346,708.4689,4747.0
2024-12-20 11:40:00,710.22,713.9,710.22,713.9,10031.0,708.3093,711.9794,708.3093,711.9794,10031.0
2024-12-20 11:50:00,713.8,715.23,712.62,715.23,5680.0,711.8797,713.3058,710.7029,713.3058,5680.0
2024-12-20 12:00:00,713.47,713.83,712.49,713.17,3490.0,711.5506,711.9096,710.5732,711.2514,3490.0
2024-12-20 12:10:00,713.75,715.46,713.74,715.29,4510.0,711.8298,713.5352,711.8198,713.3657,4510.0
2024-12-20 12:20:00,715.29,717.61,715.2,716.79,7850.0,713.3657,715.6794,713.2759,714.8616,7850.0
2024-12-20 12:30:00,716.47,716.77,714.38,715.4,4306.0,714.5425,714.8417,712.4581,713.4754,4306.0
2024-12-20 12:40:00,714.71,715.95,712.5,713.89,6200.0,712.7872,714.0239,710.5832,711.9694,6200.0
2024-12-20 12:50:00,714.64,716.88,713.51,713.82,6622.0,712.7174,714.9514,711.5905,711.8996,6622.0
2024-12-20 13:00:00,713.82,714.46,712.72,712.73,3376.0,711.8996,712.5379,710.8026,710.8126,3376.0
2024-12-20 13:10:00,712.58,713.48,711.22,711.69,7536.0,710.663,711.5605,709.3066,709.7754,7536.0
2024-12-20 13:20:00,712.6,712.6,710.43,710.43,3839.0,710.6829,710.6829,708.5188,708.5188,3839.0
2024-12-20 13:30:00,711.12,712.33,710.57,711.13,1955.0,709.2069,710.4136,708.6584,709.2169,1955.0
2024-12-20 13:40:00,710.68,711.92,710.68,710.88,2624.0,708.7681,710.0047,708.7681,708.9675,2624.0
2024-12-20 13:50:00,710.48,711.66,708.06,708.14,5766.0,708.5686,709.7454,706.1551,706.2349,5766.0
2024-12-20 14:00:00,707.91,709.4,707.39,707.39,6325.0,706.0055,707.4915,705.4869,705.4869,6325.0
2024-12-20 14:10:00,707.71,708.43,707.13,707.26,3997.0,705.8061,706.5241,705.2276,705.3573,3997.0
2024-12-20 14:20:00,706.84,708.19,705.7,705.7,29330.0,704.9384,706.2848,703.8015,703.8015,29330.0
2024-12-20 14:30:00,706.91,711.01,706.23,709.52,6717.0,705.0082,709.0972,704.3301,707.6112,6717.0
2024-12-20 14:40:00,709.68,709.68,707.55,707.77,3206.0,707.7708,707.7708,705.6465,705.8659,3206.0
2024-12-20 14:50:00,707.82,707.82,705.46,706.02,3910.0,705.9158,705.9158,703.5621,704.1206,3910.0
2024-12-20 15:00:00,706.32,707.61,705.54,705.87,11051.0,704.4198,705.7063,703.6419,703.971,11051.0
2024-12-20 15:10:00,705.58,706.64,705.23,705.74,7612.0,703.6818,704.7389,703.3327,703.8414,7612.0
2024-12-20 15:20:00,705.34,707.0,705.33,706.09,2936.0,703.4424,705.098,703.4325,704.1904,2936.0
2024-12-20 15:30:00,706.35,707.55,704.81,707.55,9877.0,704.4497,705.6465,702.9139,705.6465,9877.0
2024-12-20 15:40:00,707.35,707.35,702.77,703.12,8554.0,705.447,705.447,700.8794,701.2284,8554.0
2024-12-20 15:50:00,703.99,705.06,700.83,701.85,40223.0,702.0961,703.1632,698.9446,699.9618,40223.0
2024-12-23 09:30:00,708.38,716.0,706.78,713.3,53821.0,706.4743,714.0738,704.8786,711.381,53821.0
2024-12-23 09:40:00,712.47,715.0,709.44,710.3,6724.0,710.5533,713.0765,707.5314,708.3891,6724.0
2024-12-23 09:50:00,709.33,711.37,706.16,709.79,26975.0,707.4217,709.4562,704.2602,707.8805,26975.0
2024-12-23 10:00:00,710.89,715.53,709.77,715.02,16184.0,708.9775,713.605,707.8605,713.0964,16184.0
2024-12-23 10:10:00,715.37,715.37,709.02,710.78,4312.0,713.4455,713.4455,707.1125,708.8678,4312.0
2024-12-23 10:20:00,711.17,712.86,709.82,712.2,3739.0,709.2568,710.9422,707.9104,710.284,3739.0
2024-12-23 10:30:00,712.52,715.7,711.15,713.8,6264.0,710.6031,713.7746,709.2368,711.8797,6264.0
2024-12-23 10:40:00,713.09,713.09,708.53,710.5,10465.0,711.1716,711.1716,706.6239,708.5886,10465.0
2024-12-23 10:50:00,710.29,710.94,709.23,710.88,4300.0,708.3791,709.0274,707.322,708.9675,4300.0
2024-12-23 11:00:00,711.59,714.0,711.59,712.65,7640.0,709.6756,712.0791,709.6756,710.7328,7640.0
2024-12-23 11:10:00,712.65,713.01,710.65,710.92,3167.0,710.7328,711.0918,708.7382,709.0074,3167.0
2024-12-23 11:20:00,711.04,712.47,710.67,710.96,4185.0,709.1271,710.5533,708.7581,709.0473,4185.0
2024-12-23 11:30:00,711.48,711.93,710.08,710.08,2230.0,709.5659,710.0147,708.1697,708.1697,2230.0
2024-12-23 11:40:00,710.93,711.85,710.58,711.85,972.0,709.0174,709.9349,708.6683,709.9349,972.0
2024-12-23 11:50:00,711.75,711.75,709.78,709.78,31107.0,709.8352,709.8352,707.8705,707.8705,31107.0
2024-12-23 12:00:00,709.7,710.4,707.77,707.77,3871.0,707.7907,708.4888,705.8659,705.8659,3871.0
2024-12-23 12:10:00,708.86,710.42,708.6,708.97,3075.0,706.953,708.5088,706.6937,707.0627,3075.0
2024-12-23 12:20:00,708.84,709.23,706.5,706.84,9271.0,706.933,707.322,704.5993,704.9384,9271.0
2024-12-23 12:30:00,707.4,709.29,707.26,708.37,4076.0,705.4969,707.3818,705.3573,706.4643,4076.0
2024-12-23 12:40:00,709.16,710.84,708.4,710.84,1680.0,707.2522,708.9277,706.4942,708.9277,1680.0
2024-12-23 12:50:00,710.54,711.33,710.0,710.82,4499.0,708.6285,709.4163,708.0899,708.9077,4499.0
2024-12-23 13:00:00,710.83,714.0,710.46,714.0,5986.0,708.9177,712.0791,708.5487,712.0791,5986.0
2024-12-23 13:10:00,714.06,715.43,714.05,714.45,3027.0,712.139,713.5053,712.129,712.5279,3027.0
2024-12-23 13:20:00,714.51,715.37,712.75,714.95,3825.0,712.5878,713.4455,710.8325,713.0266,3825.0
2024-12-23 13:30:00,715.39,715.48,713.87,714.71,4492.0,713.4654,713.5552,711.9495,712.7872,4492.0
2024-12-23 13:40:00,714.57,715.29,713.63,713.69,3181.0,712.6476,713.3657,711.7101,711.77,3181.0
2024-12-23 13:50:00,714.08,716.64,714.08,716.03,8039.0,712.1589,714.712,712.1589,714.1037,8039.0
2024-12-23 14:00:00,716.33,718.05,716.33,717.0,3069.0,714.4029,716.1183,714.4029,715.0711,3069.0
2024-12-23 14:10:00,718.11,718.19,717.01,717.37,2833.0,716.1781,716.2579,715.0811,715.4401,2833.0
2024-12-23 14:20:00,717.31,717.8,715.93,716.11,1861.0,715.3802,715.8689,714.004,714.1835,1861.0
2024-12-23 14:30:00,716.6,716.76,714.21,714.57,2136.0,714.6722,714.8317,712.2886,712.6476,2136.0
2024-12-23 14:40:00,714.53,717.6,714.53,717.5,3354.0,712.6077,715.6695,712.6077,715.5697,3354.0
2024-12-23 14:50:00,717.3,717.7,715.51,715.51,4413.0,715.3703,715.7692,713.5851,713.5851,4413.0
2024-12-23 15:00:00,715.07,717.1,714.2,714.2,2863.0,713.1463,715.1708,712.2786,712.2786,2863.0
2024-12-23 15:10:00,714.19,715.74,713.93,715.54,13227.0,712.2686,713.8145,712.0093,713.615,13227.0
2024-12-23 15:20:00,715.41,716.42,715.22,716.36,14464.0,713.4854,714.4926,713.2959,714.4328,14464.0
2024-12-23 15:30:00,716.37,717.73,715.15,717.51,9005.0,714.4428,715.7991,713.2261,715.5797,9005.0
2024-12-23 15:40:00,717.51,718.12,714.85,714.85,21637.0,715.5797,716.1881,712.9269,712.9269,21637.0
2024-12-23 15:50:00,714.85,715.75,714.1,715.05,34828.0,712.9269,713.8244,712.1789,713.1263,34828.0
2024-12-24 09:30:00,712.89,720.0,706.15,706.67,14325.0,710.9721,718.063,704.2503,704.7689,14325.0
2024-12-24 09:40:00,709.4,709.4,706.51,708.26,3425.0,707.4915,707.4915,704.6093,706.3546,3425.0
2024-12-24 09:50:00,708.26,709.07,706.35,707.28,9706.0,706.3546,707.1624,704.4497,705.3772,9706.0
2024-12-24 10:00:00,706.91,709.16,706.83,708.68,8520.0,705.0082,707.2522,704.9284,706.7735,8520.0
2024-12-24 10:10:00,708.75,710.63,708.16,708.8,4298.0,706.8433,708.7182,706.2549,706.8931,4298.0
2024-12-24 10:20:00,708.68,713.0,708.48,710.44,2827.0,706.7735,711.0818,706.574,708.5287,2827.0
2024-12-24 10:30:00,710.28,712.09,710.0,711.05,8984.0,708.3692,710.1743,708.0899,709.1371,8984.0
2024-12-24 10:40:00,710.15,710.92,709.07,710.4,4464.0,708.2395,709.0074,707.1624,708.4888,4464.0
2024-12-24 10:50:00,710.38,710.78,708.89,710.04,5657.0,708.4689,708.8678,706.9829,708.1298,5657.0
2024-12-24 11:00:00,710.21,711.0,709.25,711.0,7213.0,708.2993,709.0872,707.3419,709.0872,7213.0
2024-12-24 11:10:00,711.0,712.31,709.62,710.13,25181.0,709.0872,710.3937,707.7109,708.2196,25181.0
2024-12-24 11:20:00,710.13,711.58,709.87,711.53,3899.0,708.2196,709.6657,707.9603,709.6158,3899.0
2024-12-24 11:30:00,710.95,712.21,710.94,711.77,987.0,709.0374,710.294,709.0274,709.8551,987.0
2024-12-24 11:40:00,711.97,714.0,711.78,713.96,4124.0,710.0546,712.0791,709.8651,712.0393,4124.0
2024-12-24 11:50:00,713.26,713.7,712.06,712.06,3533.0,711.3411,711.78,710.1444,710.1444,3533.0
2024-12-24 12:00:00,711.61,711.88,710.02,711.7,5424.0,709.6956,709.9649,708.1099,709.7853,5424.0
2024-12-24 12:10:00,711.3,711.31,710.8,710.8,1474.0,709.3864,709.3964,708.8878,708.8878,1474.0
2024-12-24 12:20:00,711.24,711.73,709.53,710.21,3304.0,709.3266,709.8153,707.6212,708.2993,3304.0
2024-12-24 12:30:00,710.0,713.01,710.0,711.87,3808.0,708.0899,711.0918,708.0899,709.9549,3808.0
2024-12-24 12:40:00,711.77,711.9,711.34,711.86,2615.0,709.8551,709.9848,709.4263,709.9449,2615.0
2024-12-24 12:50:00,712.19,714.3,711.9,714.3,33314.0,710.274,712.3783,709.9848,712.3783,33314.0
2024-12-26 09:30:00,709.08,715.65,709.08,714.8,38502.0,707.1724,713.7247,707.1724,712.877,38502.0
2024-12-26 09:40:00,717.16,717.16,711.58,714.85,3108.0,715.2306,715.2306,709.6657,712.9269,3108.0
2024-12-26 09:50:00,714.05,716.87,713.79,715.46,3247.0,712.129,714.9414,711.8697,713.5352,3247.0
2024-12-26 10:00:00,715.46,716.71,713.6,714.49,11162.0,713.5352,714.7819,711.6802,712.5678,11162.0
2024-12-26 10:10:00,715.69,715.69,712.4,715.19,32391.0,713.7646,713.7646,710.4835,713.2659,32391.0
2024-12-26 10:20:00,715.1,715.46,713.74,714.12,3305.0,713.1762,713.5352,711.8198,712.1988,3305.0
2024-12-26 10:30:00,713.79,714.71,713.79,714.13,1695.0,711.8697,712.7872,711.8697,712.2088,1695.0
2024-12-26 10:40:00,714.13,714.7,713.51,714.21,1400.0,712.2088,712.7773,711.5905,712.2886,1400.0
2024-12-26 10:50:00,713.58,715.8,713.57,714.92,9932.0,711.6603,713.8743,711.6503,712.9967,9932.0
2024-12-26 11:00:00,715.69,717.19,715.0,716.51,9084.0,713.7646,715.2606,713.0765,714.5824,9084.0
2024-12-26 11:10:00,717.06,717.06,715.73,715.73,2641.0,715.1309,715.1309,713.8045,713.8045,2641.0
2024-12-26 11:20:00,716.31,717.26,715.0,715.46,3704.0,714.3829,715.3304,713.0765,713.5352,3704.0
2024-12-26 11:30:00,715.49,717.46,715.49,717.46,25263.0,713.5651,715.5298,713.5651,715.5298,25263.0
2024-12-26 11:40:00,716.32,718.42,716.32,717.6,4037.0,714.3929,716.4873,714.3929,715.6695,4037.0
2024-12-26 11:50:00,718.27,718.27,715.22,715.78,12730.0,716.3377,716.3377,713.2959,713.8544,12730.0
2024-12-26 12:00:00,716.2,717.08,716.2,716.97,1892.0,714.2732,715.1509,714.2732,715.0412,1892.0
2024-12-26 12:10:00,716.68,717.21,715.27,717.21,20764.0,714.7519,715.2805,713.3457,715.2805,20764.0
2024-12-26 12:20:00,716.29,717.9,716.17,716.2,1885.0,714.363,715.9687,714.2433,714.2732,1885.0
2024-12-26 12:30:00,716.74,716.74,714.85,715.25,1480.0,714.8118,714.8118,712.9269,713.3258,1480.0
2024-12-26 12:40:00,715.05,716.74,714.88,716.04,11960.0,713.1263,714.8118,712.9568,714.1137,11960.0
2024-12-26 12:50:00,715.38,716.57,714.28,716.57,2816.0,713.4554,714.6422,712.3584,714.6422,2816.0
2024-12-26 13:00:00,716.89,716.89,716.08,716.27,817.0,714.9614,714.9614,714.1536,714.343,817.0
2024-12-26 13:10:00,716.01,716.01,715.25,715.5,2703.0,714.0837,714.0837,713.3258,713.5751,2703.0
2024-12-26 13:20:00,715.49,716.14,714.84,715.04,6980.0,713.5651,714.2134,712.9169,713.1164,6980.0
2024-12-26 13:30:00,715.5,715.5,713.45,715.11,6233.0,713.5751,713.5751,711.5306,713.1862,6233.0
2024-12-26 13:40:00,714.88,716.82,714.69,715.74,2728.0,712.9568,714.8916,712.7673,713.8145,2728.0
2024-12-26 13:50:00,715.74,716.1,713.81,715.03,8903.0,713.8145,714.1735,711.8897,713.1064,8903.0
2024-12-26 14:00:00,714.38,715.07,714.13,714.64,2685.0,712.4581,713.1463,712.2088,712.7174,2685.0
2024-12-26 14:10:00,714.12,715.59,714.12,714.54,7019.0,712.1988,713.6649,712.1988,712.6177,7019.0
2024-12-26 14:20:00,714.29,714.42,713.62,713.63,2100.0,712.3684,712.498,711.7002,711.7101,2100.0
2024-12-26 14:30:00,713.63,713.92,713.06,713.08,1160.0,711.7101,711.9994,711.1417,711.1616,1160.0
2024-12-26 14:40:00,713.42,713.89,713.2,713.34,2729.0,711.5007,711.9694,711.2813,711.4209,2729.0
2024-12-26 14:50:00,713.6,714.36,713.17,714.36,1858.0,711.6802,712.4382,711.2514,712.4382,1858.0
2024-12-26 15:00:00,714.27,715.63,713.92,715.62,15127.0,712.3484,713.7048,711.9994,713.6948,15127.0
2024-12-26 15:10:00,715.99,716.07,715.21,716.07,4114.0,714.0638,714.1436,713.2859,714.1436,4114.0
2024-12-26 15:20:00,716.34,718.14,715.69,717.6,8680.0,714.4129,716.208,713.7646,715.6695,8680.0
2024-12-26 15:30:00,717.51,717.98,717.27,717.73,3675.0,715.5797,716.0484,715.3404,715.7991,3675.0
2024-12-26 15:40:00,717.67,718.49,717.01,717.03,6486.0,715.7393,716.5571,715.0811,715.101,6486.0
2024-12-26 15:50:00,717.75,717.98,715.56,716.34,25379.0,715.8191,716.0484,713.635,714.4129,25379.0
2024-12-27 09:30:00,710.52,716.85,709.97,715.3,17371.0,708.6085,714.9215,708.06,713.3757,17371.0
2024-12-27 09:40:00,715.05,718.99,715.05,716.63,8835.0,713.1263,717.0557,713.1263,714.7021,8835.0
2024-12-27 09:50:00,716.19,716.6,715.3,715.47,3730.0,714.2633,714.6722,713.3757,713.5452,3730.0
2024-12-27 10:00:00,716.17,716.27,712.13,713.18,99964.0,714.2433,714.343,710.2142,711.2614,99964.0
2024-12-27 10:10:00,713.3,713.73,711.4,711.4,4430.0,711.381,711.8099,709.4861,709.4861,4430.0
2024-12-27 10:20:00,711.84,714.06,711.82,712.61,3326.0,709.925,712.139,709.905,710.6929,3326.0
2024-12-27 10:30:00,713.65,713.65,709.97,712.21,12176.0,711.7301,711.7301,708.06,710.294,12176.0
2024-12-27 10:40:00,712.31,712.71,712.21,712.21,2070.0,710.3937,710.7926,710.294,710.294,2070.0
2024-12-27 10:50:00,713.15,714.15,711.38,713.84,7956.0,711.2314,712.2287,709.4662,711.9196,7956.0
2024-12-27 11:00:00,713.46,713.84,711.2,712.51,7583.0,711.5406,711.9196,709.2867,710.5932,7583.0
2024-12-27 11:10:00,712.1,713.02,711.56,711.56,2006.0,710.1843,711.1018,709.6457,709.6457,2006.0
2024-12-27 11:20:00,712.06,715.09,711.84,715.09,3388.0,710.1444,713.1662,709.925,713.1662,3388.0
2024-12-27 11:30:00,714.94,716.8,714.08,715.91,1800.0,713.0166,714.8716,712.1589,713.984,1800.0
2024-12-27 11:40:00,715.11,715.11,714.85,714.91,1888.0,713.1862,713.1862,712.9269,712.9867,1888.0
2024-12-27 11:50:00,714.17,714.94,712.52,714.94,35513.0,712.2487,713.0166,710.6031,713.0166,35513.0
2024-12-27 12:00:00,714.55,714.58,712.69,713.0,3242.0,712.6277,712.6576,710.7727,711.0818,3242.0
2024-12-27 12:10:00,713.39,713.41,711.63,712.58,3876.0,711.4708,711.4907,709.7155,710.663,3876.0
2024-12-27 12:20:00,712.55,712.55,709.66,710.63,17806.0,710.6331,710.6331,707.7508,708.7182,17806.0
2024-12-27 12:30:00,710.53,712.17,709.8,710.13,11552.0,708.6185,710.2541,707.8904,708.2196,11552.0
2024-12-27 12:40:00,710.38,711.33,710.38,710.95,2023.0,708.4689,709.4163,708.4689,709.0374,2023.0
2024-12-27 12:50:00,710.92,712.23,710.91,711.07,3611.0,709.0074,710.3139,708.9975,709.157,3611.0
2024-12-27 13:00:00,711.1,711.1,709.83,710.26,1250.0,709.187,709.187,707.9204,708.3492,1250.0
2024-12-27 13:10:00,709.54,710.22,709.09,710.02,3600.0,707.6311,708.3093,707.1824,708.1099,3600.0
2024-12-27 13:20:00,710.06,712.49,709.34,710.84,5400.0,708.1497,710.5732,707.4317,708.9277,5400.0
2024-12-27 13:30:00,710.66,712.49,710.66,712.49,1707.0,708.7481,710.5732,708.7481,710.5732,1707.0
2024-12-27 13:40:00,711.75,712.31,711.4,712.31,1994.0,709.8352,710.3937,709.4861,710.3937,1994.0
2024-12-27 13:50:00,712.54,713.93,712.31,713.93,3760.0,710.6231,712.0093,710.3937,712.0093,3760.0
2024-12-27 14:00:00,712.78,713.59,712.29,712.91,1755.0,710.8624,711.6703,710.3737,710.9921,1755.0
2024-12-27 14:10:00,712.95,714.78,712.94,714.78,3737.0,711.032,712.8571,711.022,712.8571,3737.0
2024-12-27 14:20:00,714.49,715.34,714.45,714.98,3876.0,712.5678,713.4155,712.5279,713.0565,3876.0
2024-12-27 14:30:00,714.63,715.15,714.1,715.15,2800.0,712.7075,713.2261,712.1789,713.2261,2800.0
2024-12-27 14:40:00,714.8,714.8,713.41,714.69,1900.0,712.877,712.877,711.4907,712.7673,1900.0
2024-12-27 14:50:00,715.28,715.28,713.88,714.01,4480.0,713.3557,713.3557,711.9595,712.0891,4480.0
2024-12-27 15:00:00,714.01,714.56,713.03,713.09,4326.0,712.0891,712.6376,711.1118,711.1716,4326.0
2024-12-27 15:10:00,712.24,713.42,712.22,713.2,11843.0,710.3239,711.5007,710.3039,711.2813,11843.0
2024-12-27 15:20:00,713.2,713.26,711.88,712.62,5332.0,711.2813,711.3411,709.9649,710.7029,5332.0
2024-12-27 15:30:00,712.58,714.72,712.38,712.65,6072.0,710.663,712.7972,710.4635,710.7328,6072.0
2024-12-27 15:40:00,711.99,712.52,710.13,711.5,12071.0,710.0746,710.6031,708.2196,709.5859,12071.0
2024-12-27 15:50:00,711.5,714.33,711.05,712.57,31178.0,709.5859,712.4083,709.1371,710.653,31178.0
2024-12-30 09:30:00,708.04,708.97,702.97,703.95,16203.0,706.1352,707.0627,701.0788,702.0562,16203.0
2024-12-30 09:40:00,702.49,704.37,702.0,703.84,3713.0,700.6001,702.4751,700.1114,701.9465,3713.0
2024-12-30 09:50:00,703.68,703.68,701.2,703.23,3796.0,701.7869,701.7869,699.3136,701.3381,3796.0
2024-12-30 10:00:00,702.83,705.77,702.54,705.76,8208.0,700.9392,703.8713,700.65,703.8613,8208.0
2024-12-30 10:10:00,704.93,705.92,703.76,703.76,5272.0,703.0335,704.0209,701.8667,701.8667,5272.0
2024-12-30 10:20:00,704.81,706.0,704.22,705.2,3488.0,702.9139,704.1007,702.3255,703.3028,3488.0
2024-12-30 10:30:00,704.79,705.92,703.05,703.05,6474.0,702.8939,704.0209,701.1586,701.1586,6474.0
2024-12-30 10:40:00,703.06,705.2,703.05,703.94,4777.0,701.1686,703.3028,701.1586,702.0462,4777.0
2024-12-30 10:50:00,703.87,704.97,703.05,704.18,3200.0,701.9764,703.0734,701.1586,702.2856,3200.0
2024-12-30 11:00:00,703.31,704.4,703.01,704.4,2553.0,701.4179,702.505,701.1187,702.505,2553.0
2024-12-30 11:10:00,704.47,704.95,704.11,704.11,2558.0,702.5748,703.0535,702.2158,702.2158,2558.0
2024-12-30 11:20:00,705.41,705.41,703.63,703.71,4859.0,703.5123,703.5123,701.737,701.8168,4859.0
2024-12-30 11:30:00,704.32,704.47,701.81,704.0,7266.0,702.4252,702.5748,699.9219,702.1061,7266.0
2024-12-30 11:40:00,703.82,704.5,703.19,703.19,5172.0,701.9265,702.6047,701.2982,701.2982,5172.0
2024-12-30 11:50:00,702.88,704.24,702.69,702.69,1718.0,700.9891,702.3454,700.7996,700.7996,1718.0
2024-12-30 12:00:00,703.24,704.4,703.09,704.31,1211.0,701.3481,702.505,701.1985,702.4152,1211.0
2024-12-30 12:10:00,703.9,705.0,703.2,703.2,2400.0,702.0063,703.1034,701.3082,701.3082,2400.0
2024-12-30 12:20:00,703.3,705.21,703.29,704.57,13954.0,701.4079,703.3128,701.398,702.6745,13954.0
2024-12-30 12:30:00,704.01,704.8,703.03,703.93,5050.0,702.116,702.9039,701.1387,702.0362,5050.0
2024-12-30 12:40:00,703.54,704.38,703.09,704.31,2633.0,701.6473,702.485,701.1985,702.4152,2633.0
2024-12-30 12:50:00,703.57,704.9,703.4,704.57,4002.0,701.6772,703.0036,701.5077,702.6745,4002.0
2024-12-30 13:00:00,704.49,705.0,703.63,704.6,2061.0,702.5947,703.1034,701.737,702.7044,2061.0
2024-12-30 13:10:00,704.83,705.98,704.61,704.76,10194.0,702.9338,704.0807,702.7144,702.864,10194.0
2024-12-30 13:20:00,704.53,705.6,704.25,705.39,1602.0,702.6346,703.7017,702.3554,703.4923,1602.0
2024-12-30 13:30:00,704.91,705.87,704.57,704.57,3427.0,703.0136,703.971,702.6745,702.6745,3427.0
2024-12-30 13:40:00,704.75,706.8,704.58,706.8,4690.0,702.854,704.8985,702.6845,704.8985,4690.0
2024-12-30 13:50:00,706.19,706.75,705.54,705.78,2281.0,704.2902,704.8487,703.6419,703.8813,2281.0
2024-12-30 14:00:00,706.12,706.17,705.39,705.39,800.0,704.2203,704.2702,703.4923,703.4923,800.0
2024-12-30 14:10:00,705.05,705.53,703.98,704.2,4761.0,703.1532,703.6319,702.0861,702.3055,4761.0
2024-12-30 14:20:00,703.99,703.99,702.4,702.65,3692.0,702.0961,702.0961,700.5104,700.7597,3692.0
2024-12-30 14:30:00,702.52,703.64,702.52,702.57,1550.0,700.63,701.747,700.63,700.6799,1550.0
2024-12-30 14:40:00,702.35,703.42,702.29,703.29,6697.0,700.4605,701.5276,700.4007,701.398,6697.0
2024-12-30 14:50:00,703.53,703.55,702.79,703.02,2236.0,701.6373,701.6573,700.8993,701.1287,2236.0
2024-12-30 15:00:00,702.82,703.27,702.0,702.0,4070.0,700.9292,701.378,700.1114,700.1114,4070.0
2024-12-30 15:10:00,702.1,702.65,701.64,702.58,3285.0,700.2112,700.7597,699.7524,700.6899,3285.0
2024-12-30 15:20:00,702.6,702.6,700.82,700.83,3484.0,700.7098,700.7098,698.9346,698.9446,3484.0
2024-12-30 15:30:00,700.87,701.34,700.41,700.96,3077.0,698.9845,699.4532,698.5257,699.0742,3077.0
2024-12-30 15:40:00,701.41,702.88,701.0,702.49,4658.0,699.523,700.9891,699.1141,700.6001,4658.0
2024-12-30 15:50:00,702.3,704.38,702.05,702.17,13220.0,700.4106,702.485,700.1613,700.281,13220.0
2024-12-31 09:30:00,703.9,712.5,703.38,710.05,12745.0,702.0063,710.5832,701.4877,708.1398,12745.0
2024-12-31 09:40:00,710.62,711.0,708.48,709.99,6367.0,708.7082,709.0872,706.574,708.0799,6367.0
2024-12-31 09:50:00,709.25,710.96,709.02,709.96,4205.0,707.3419,709.0473,707.1125,708.05,4205.0
2024-12-31 10:00:00,709.3,710.01,706.48,707.45,9666.0,707.3918,708.0999,704.5794,705.5468,9666.0
2024-12-31 10:10:00,707.46,708.95,706.94,707.85,10474.0,705.5567,707.0427,705.0381,705.9457,10474.0
2024-12-31 10:20:00,707.9,710.0,707.81,708.56,4841.0,705.9956,708.0899,705.9058,706.6538,4841.0
2024-12-31 10:30:00,708.85,709.37,707.75,709.13,2802.0,706.943,707.4616,705.846,707.2223,2802.0
2024-12-31 10:40:00,709.18,709.97,707.39,708.57,2808.0,707.2721,708.06,705.4869,706.6638,2808.0
2024-12-31 10:50:00,707.47,709.23,706.87,707.0,2213.0,705.5667,707.322,704.9683,705.098,2213.0
2024-12-31 11:00:00,706.96,707.47,706.03,706.75,5490.0,705.0581,705.5667,704.1306,704.8487,5490.0
2024-12-31 11:10:00,706.75,708.2,706.74,707.41,2900.0,704.8487,706.2948,704.8387,705.5069,2900.0
2024-12-31 11:20:00,707.33,709.06,706.93,707.93,5006.0,705.4271,707.1524,705.0282,706.0255,5006.0
2024-12-31 11:30:00,707.94,709.0,707.57,708.63,4184.0,706.0355,707.0926,705.6664,706.7236,4184.0
2024-12-31 11:40:00,709.0,709.0,707.68,708.12,4220.0,707.0926,707.0926,705.7762,706.215,4220.0
2024-12-31 11:50:00,708.72,708.72,706.88,707.36,3346.0,706.8134,706.8134,704.9783,705.457,3346.0
2024-12-31 12:00:00,706.82,707.54,706.05,707.01,2616.0,704.9185,705.6365,704.1505,705.108,2616.0
2024-12-31 12:10:00,707.54,708.06,705.92,706.69,2031.0,705.6365,706.1551,704.0209,704.7888,2031.0
2024-12-31 12:20:00,707.47,707.69,706.35,706.69,3811.0,705.5667,705.7861,704.4497,704.7888,3811.0
2024-12-31 12:30:00,706.83,706.99,705.71,705.82,3284.0,704.9284,705.088,703.8115,703.9212,3284.0
2024-12-31 12:40:00,705.92,706.33,705.84,706.12,1575.0,704.0209,704.4298,703.9411,704.2203,1575.0
2024-12-31 12:50:00,706.13,708.69,706.13,708.69,3273.0,704.2303,706.7834,704.2303,706.7834,3273.0
2024-12-31 13:00:00,708.7,710.0,708.62,709.61,3878.0,706.7934,708.0899,706.7136,707.701,3878.0
2024-12-31 13:10:00,708.99,710.03,708.99,710.0,1332.0,707.0826,708.1198,707.0826,708.0899,1332.0
2024-12-31 13:20:00,709.14,709.18,707.33,707.86,3805.0,707.2322,707.2721,705.4271,705.9557,3805.0
2024-12-31 13:30:00,707.77,709.13,707.77,708.76,2372.0,705.8659,707.2223,705.8659,706.8532,2372.0
2024-12-31 13:40:00,709.0,710.33,709.0,709.99,1230.0,707.0926,708.419,707.0926,708.0799,1230.0
2024-12-31 13:50:00,710.0,710.5,709.43,709.43,3305.0,708.0899,708.5886,707.5214,707.5214,3305.0
2024-12-31 14:00:00,709.42,710.4,709.32,709.97,1717.0,707.5115,708.4888,707.4117,708.06,1717.0
2024-12-31 14:10:00,710.11,710.59,709.67,709.71,1591.0,708.1996,708.6783,707.7608,707.8007,1591.0
2024-12-31 14:20:00,709.91,710.35,709.28,709.93,1360.0,708.0002,708.439,707.3718,708.0201,1360.0
2024-12-31 14:30:00,709.76,710.21,709.43,710.21,1500.0,707.8506,708.2993,707.5214,708.2993,1500.0
2024-12-31 14:40:00,710.42,710.57,709.55,710.57,991.0,708.5088,708.6584,707.6411,708.6584,991.0
2024-12-31 14:50:00,710.65,711.78,710.65,711.78,3195.0,708.7382,709.8651,708.7382,709.8651,3195.0
2024-12-31 15:00:00,711.66,712.16,711.18,711.18,3802.0,709.7454,710.2441,709.2667,709.2667,3802.0
2024-12-31 15:10:00,710.94,711.63,709.51,710.0,2467.0,709.0274,709.7155,707.6012,708.0899,2467.0
2024-12-31 15:20:00,710.08,711.19,709.65,711.01,4024.0,708.1697,709.2767,707.7409,709.0972,4024.0
2024-12-31 15:30:00,711.12,711.47,710.26,711.3,3793.0,709.2069,709.556,708.3492,709.3864,3793.0
2024-12-31 15:40:00,710.78,711.93,710.0,711.93,2028.0,708.8678,710.0147,708.0899,710.0147,2028.0
2024-12-31 15:50:00,712.16,713.0,711.05,712.34,18854.0,710.2441,711.0818,709.1371,710.4236,18854.0
2025-01-02 09:30:00,719.77,726.81,718.9,719.5,12360.0,717.8336,724.8547,716.966,717.5644,12360.0
2025-01-02 09:40:00,719.84,720.75,719.61,720.39,2175.0,717.9034,718.811,717.6741,718.452,2175.0
2025-01-02 09:50:00,720.57,721.5,718.17,718.36,4189.0,718.6315,719.559,716.2379,716.4274,4189.0
2025-01-02 10:00:00,719.1,719.1,716.37,716.74,2608.0,717.1654,717.1654,714.4428,714.8118,2608.0
2025-01-02 10:10:00,716.34,718.02,715.86,718.01,3336.0,714.4129,716.0883,713.9341,716.0784,3336.0
2025-01-02 10:20:00,717.34,717.34,716.5,716.54,3117.0,715.4102,715.4102,714.5724,714.6123,3117.0
2025-01-02 10:30:00,715.36,716.78,715.36,716.25,2801.0,713.4355,714.8517,713.4355,714.3231,2801.0
2025-01-02 10:40:00,716.24,716.24,715.0,716.01,2119.0,714.3131,714.3131,713.0765,714.0837,2119.0
2025-01-02 10:50:00,716.4,716.4,716.18,716.19,2131.0,714.4727,714.4727,714.2533,714.2633,2131.0
2025-01-02 11:00:00,716.41,716.47,714.9,716.28,6180.0,714.4827,714.5425,712.9767,714.353,6180.0
2025-01-02 11:10:00,716.28,716.58,716.24,716.24,846.0,714.353,714.6522,714.3131,714.3131,846.0
2025-01-02 11:20:00,716.42,716.5,714.32,715.99,6442.0,714.4926,714.5724,712.3983,714.0638,6442.0
2025-01-02 11:30:00,716.38,716.86,716.03,716.68,1452.0,714.4527,714.9315,714.1037,714.7519,1452.0
2025-01-02 11:40:00,716.42,716.42,715.77,715.8,812.0,714.4926,714.4926,713.8444,713.8743,812.0
2025-01-02 11:50:00,716.06,716.06,715.52,715.52,803.0,714.1336,714.1336,713.5951,713.5951,803.0
2025-01-02 12:00:00,715.68,715.9,715.62,715.8,410.0,713.7546,713.974,713.6948,713.8743,410.0
2025-01-02 12:10:00,716.31,717.13,716.0,716.38,4592.0,714.3829,715.2007,714.0738,714.4527,4592.0
2025-01-02 12:20:00,715.48,715.48,714.53,714.59,3313.0,713.5552,713.5552,712.6077,712.6676,3313.0
2025-01-02 12:30:00,714.57,714.96,713.33,713.34,8013.0,712.6476,713.0366,711.411,711.4209,8013.0
2025-01-02 12:40:00,712.47,713.31,711.92,712.82,1586.0,710.5533,711.391,710.0047,710.9023,1586.0
2025-01-02 12:50:00,712.32,713.23,712.32,713.23,733.0,710.4037,711.3112,710.4037,711.3112,733.0
2025-01-02 13:00:00,712.77,714.12,712.2,714.12,7572.0,710.8525,712.1988,710.284,712.1988,7572.0
2025-01-02 13:10:00,714.8,714.82,712.32,712.47,6454.0,712.877,712.8969,710.4037,710.5533,6454.0
2025-01-02 13:20:00,713.24,713.39,712.07,713.22,7083.0,711.3212,711.4708,710.1543,711.3012,7083.0
2025-01-02 13:30:00,713.06,713.1,712.28,713.07,2428.0,711.1417,711.1816,710.3638,711.1517,2428.0
2025-01-02 13:40:00,712.63,713.1,712.39,712.39,1508.0,710.7128,711.1816,710.4735,710.4735,1508.0
2025-01-02 13:50:00,712.55,712.7,711.92,712.7,1697.0,710.6331,710.7826,710.0047,710.7826,1697.0
2025-01-02 14:00:00,712.5,714.03,712.06,714.03,7775.0,710.5832,712.1091,710.1444,712.1091,7775.0
2025-01-02 14:10:00,713.55,713.55,712.96,713.0,1652.0,711.6304,711.6304,711.0419,711.0818,1652.0
2025-01-02 14:20:00,713.0,714.03,712.68,714.03,2690.0,711.0818,712.1091,710.7627,712.1091,2690.0
2025-01-02 14:30:00,714.09,714.17,713.06,713.06,1669.0,712.1689,712.2487,711.1417,711.1417,1669.0
2025-01-02 14:40:00,713.06,713.82,712.73,713.67,2621.0,711.1417,711.8996,710.8126,711.75,2621.0
2025-01-02 14:50:00,713.8,714.42,713.0,713.12,3604.0,711.8797,712.498,711.0818,711.2015,3604.0
2025-01-02 15:00:00,713.23,714.27,713.23,714.12,1213.0,711.3112,712.3484,711.3112,712.1988,1213.0
2025-01-02 15:10:00,714.53,714.72,714.47,714.72,1361.0,712.6077,712.7972,712.5479,712.7972,1361.0
2025-01-02 15:20:00,714.88,715.41,714.03,715.02,6759.0,712.9568,713.4854,712.1091,713.0964,6759.0
2025-01-02 15:30:00,715.0,715.48,713.84,714.28,8059.0,713.0765,713.5552,711.9196,712.3584,8059.0
2025-01-02 15:40:00,714.28,714.48,713.26,714.48,7059.0,712.3584,712.5579,711.3411,712.5579,7059.0
2025-01-02 15:50:00,713.75,715.97,713.75,715.96,21390.0,711.8298,714.0438,711.8298,714.0339,21390.0
2025-01-03 09:30:00,716.07,717.61,715.87,716.81,8263.0,714.1436,715.6794,713.9441,714.8816,8263.0
2025-01-03 09:40:00,718.24,718.99,715.99,717.46,3830.0,716.3077,717.0557,714.0638,715.5298,3830.0
2025-01-03 09:50:00,717.46,717.51,715.42,717.09,3338.0,715.5298,715.5797,713.4953,715.1608,3338.0
2025-01-03 10:00:00,717.68,718.71,717.68,718.71,972.0,715.7492,716.7765,715.7492,716.7765,972.0
2025-01-03 10:10:00,718.79,718.79,716.36,717.32,8284.0,716.8563,716.8563,714.4328,715.3902,8284.0
2025-01-03 10:20:00,716.35,718.45,716.35,718.25,2689.0,714.4228,716.5172,714.4228,716.3177,2689.0
2025-01-03 10:30:00,718.23,719.64,718.07,718.45,19937.0,716.2978,717.704,716.1382,716.5172,19937.0
2025-01-03 10:40:00,718.45,718.47,717.15,717.16,2995.0,716.5172,716.5371,715.2207,715.2306,2995.0
2025-01-03 10:50:00,717.46,718.44,716.8,716.8,6804.0,715.5298,716.5072,714.8716,714.8716,6804.0
2025-01-03 11:00:00,716.75,718.09,716.3,717.13,10380.0,714.8218,716.1581,714.373,715.2007,10380.0
2025-01-03 11:10:00,717.13,717.14,714.76,715.5,8830.0,715.2007,715.2107,712.8371,713.5751,8830.0
2025-01-03 11:20:00,715.5,716.39,714.76,715.43,5147.0,713.5751,714.4627,712.8371,713.5053,5147.0
2025-01-03 11:30:00,716.39,718.91,716.38,717.98,6501.0,714.4627,716.9759,714.4527,716.0484,6501.0
2025-01-03 11:40:00,718.19,719.11,718.19,718.72,10694.0,716.2579,717.1754,716.2579,716.7865,10694.0
2025-01-03 11:50:00,718.72,719.12,717.98,718.58,10429.0,716.7865,717.1854,716.0484,716.6468,10429.0
2025-01-03 12:00:00,718.48,720.25,718.48,720.25,8720.0,716.5471,718.3123,716.5471,718.3123,8720.0
2025-01-03 12:10:00,720.71,720.74,719.96,719.96,2634.0,718.7711,718.801,718.0231,718.0231,2634.0
2025-01-03 12:20:00,720.13,720.28,719.81,720.28,4250.0,718.1927,718.3423,717.8735,718.3423,4250.0
2025-01-03 12:30:00,720.48,720.48,719.53,719.94,2138.0,718.5417,718.5417,717.5943,718.0032,2138.0
2025-01-03 12:40:00,719.46,719.46,717.69,717.7,2567.0,717.5245,717.5245,715.7592,715.7692,2567.0
2025-01-03 12:50:00,717.7,718.0,717.12,717.77,2418.0,715.7692,716.0684,715.1908,715.839,2418.0
2025-01-03 13:00:00,717.99,718.6,717.73,718.6,1006.0,716.0584,716.6668,715.7991,716.6668,1006.0
2025-01-03 13:10:00,718.6,718.86,717.99,718.41,5770.0,716.6668,716.9261,716.0584,716.4773,5770.0
2025-01-03 13:20:00,718.66,720.02,717.99,720.02,7529.0,716.7266,718.083,716.0584,718.083,7529.0
2025-01-03 13:30:00,720.11,721.58,720.1,721.38,1567.0,718.1727,719.6388,718.1627,719.4393,1567.0
2025-01-03 13:40:00,720.89,721.19,720.17,720.87,7065.0,718.9506,719.2498,718.2326,718.9307,7065.0
2025-01-03 13:50:00,720.35,721.05,720.07,720.32,8147.0,718.4121,719.1102,718.1328,718.3821,8147.0
2025-01-03 14:00:00,720.26,721.05,719.98,720.38,2234.0,718.3223,719.1102,718.0431,718.442,2234.0
2025-01-03 14:10:00,720.38,720.45,719.4,719.89,2180.0,718.442,718.5118,717.4646,717.9533,2180.0
2025-01-03 14:20:00,720.12,720.53,719.51,720.0,2100.0,718.1827,718.5916,717.5743,718.063,2100.0
2025-01-03 14:30:00,720.3,721.59,720.29,721.59,4100.0,718.3622,719.6487,718.3522,719.6487,4100.0
2025-01-03 14:40:00,720.58,721.7,720.58,721.29,2905.0,718.6414,719.7584,718.6414,719.3495,2905.0
2025-01-03 14:50:00,721.07,721.72,720.8,721.72,2055.0,719.1301,719.7784,718.8609,719.7784,2055.0
2025-01-03 15:00:00,722.0,722.0,721.08,721.11,5021.0,720.0576,720.0576,719.1401,719.17,5021.0
2025-01-03 15:10:00,721.16,721.71,720.41,720.41,4981.0,719.2199,719.7684,718.4719,718.4719,4981.0
2025-01-03 15:20:00,720.21,720.21,718.07,718.97,4876.0,718.2724,718.2724,716.1382,717.0358,4876.0
2025-01-03 15:30:00,718.97,718.97,718.36,718.7,2555.0,717.0358,717.0358,716.4274,716.7665,2555.0
2025-01-03 15:40:00,718.68,718.99,718.23,718.72,9474.0,716.7466,717.0557,716.2978,716.7865,9474.0
2025-01-03 15:50:00,718.5,719.16,717.43,718.35,21066.0,716.567,717.2253,715.4999,716.4174,21066.0
2025-01-06 09:30:00,715.0,722.63,715.0,722.22,18985.0,713.0765,720.6859,713.0765,720.277,18985.0
2025-01-06 09:40:00,722.22,726.95,722.18,726.05,15533.0,720.277,724.9943,720.2371,724.0967,15533.0
2025-01-06 09:50:00,725.33,727.05,725.14,726.64,14990.0,723.3787,725.094,723.1892,724.6851,14990.0
2025-01-06 10:00:00,725.7,725.7,723.25,723.85,5823.0,723.7477,723.7477,721.3043,721.9027,5823.0
2025-01-06 10:10:00,725.21,728.1,725.01,727.44,9969.0,723.259,726.1412,723.0595,725.483,9969.0
2025-01-06 10:20:00,728.1,729.65,727.32,728.4,6680.0,726.1412,727.687,725.3633,726.4404,6680.0
2025-01-06 10:30:00,729.5,733.69,729.2,729.92,8027.0,727.5375,731.7162,727.2383,727.9563,8027.0
2025-01-06 10:40:00,730.5,731.93,729.91,730.05,2000.0,728.5348,729.9609,727.9463,728.086,2000.0
2025-01-06 10:50:00,730.05,731.01,729.5,731.01,6943.0,728.086,729.0434,727.5375,729.0434,6943.0
2025-01-06 11:00:00,731.41,731.45,727.01,727.16,4542.0,729.4423,729.4822,725.0541,725.2037,4542.0
2025-01-06 11:10:00,727.54,729.61,727.01,728.97,4242.0,725.5827,727.6472,725.0541,727.0089,4242.0
2025-01-06 11:20:00,729.35,730.34,729.31,729.31,10365.0,727.3879,728.3752,727.348,727.348,10365.0
2025-01-06 11:30:00,730.27,730.88,728.29,730.38,7897.0,728.3054,728.9137,726.3307,728.4151,7897.0
2025-01-06 11:40:00,730.44,732.34,729.88,729.88,12311.0,728.4749,730.3698,727.9164,727.9164,12311.0
2025-01-06 11:50:00,729.78,730.5,728.42,729.46,5530.0,727.8167,728.5348,726.4604,727.4976,5530.0
2025-01-06 12:00:00,729.45,729.46,726.04,726.04,2205.0,727.4876,727.4976,724.0868,724.0868,2205.0
2025-01-06 12:10:00,725.47,726.2,721.85,721.88,3769.0,723.5183,724.2463,719.908,719.9379,3769.0
2025-01-06 12:20:00,721.88,722.75,721.3,721.85,7201.0,719.9379,720.8056,719.3595,719.908,7201.0
2025-01-06 12:30:00,721.57,722.65,721.02,721.02,4390.0,719.6288,720.7059,719.0803,719.0803,4390.0
2025-01-06 12:40:00,720.5,721.25,720.0,721.25,2104.0,718.5617,719.3096,718.063,719.3096,2104.0
2025-01-06 12:50:00,721.77,721.77,720.5,720.5,1335.0,719.8282,719.8282,718.5617,718.5617,1335.0
2025-01-06 13:00:00,720.99,720.99,717.25,717.86,6522.0,719.0503,719.0503,715.3204,715.9288,6522.0
2025-01-06 13:10:00,718.4,719.52,717.85,719.5,9169.0,716.4673,717.5843,715.9188,717.5644,9169.0
2025-01-06 13:20:00,719.16,719.52,718.92,719.2,620.0,717.2253,717.5843,716.9859,717.2652,620.0
2025-01-06 13:30:00,718.65,720.12,718.65,719.69,1920.0,716.7166,718.1827,716.7166,717.7538,1920.0
2025-01-06 13:40:00,719.91,719.91,718.02,718.02,1233.0,717.9732,717.9732,716.0883,716.0883,1233.0
2025-01-06 13:50:00,717.59,719.79,717.59,719.79,6261.0,715.6595,717.8536,715.6595,717.8536,6261.0
2025-01-06 14:00:00,718.64,718.67,717.29,717.52,9174.0,716.7067,716.7366,715.3603,715.5897,9174.0
2025-01-06 14:10:00,717.47,719.68,717.0,719.68,12700.0,715.5398,717.7439,715.0711,717.7439,12700.0
2025-01-06 14:20:00,719.86,719.86,719.0,719.47,10317.0,717.9234,717.9234,717.0657,717.5344,10317.0
2025-01-06 14:30:00,719.11,720.74,719.11,720.13,4109.0,717.1754,718.801,717.1754,718.1927,4109.0
2025-01-06 14:40:00,720.54,720.54,718.95,719.46,4948.0,718.6016,718.6016,717.0158,717.5245,4948.0
2025-01-06 14:50:00,719.3,719.3,718.12,719.1,28415.0,717.3649,717.3649,716.1881,717.1654,28415.0
2025-01-06 15:00:00,718.93,719.36,717.01,717.01,4476.0,716.9959,717.4247,715.0811,715.0811,4476.0
2025-01-06 15:10:00,717.01,717.01,716.27,716.57,2635.0,715.0811,715.0811,714.343,714.6422,2635.0
2025-01-06 15:20:00,716.1,717.55,716.1,716.87,4320.0,714.1735,715.6196,714.1735,714.9414,4320.0
2025-01-06 15:30:00,717.19,717.8,716.44,716.79,4955.0,715.2606,715.8689,714.5126,714.8616,4955.0
2025-01-06 15:40:00,716.5,716.51,714.26,714.63,17058.0,714.5724,714.5824,712.3384,712.7075,17058.0
2025-01-06 15:50:00,714.63,716.45,713.75,716.45,24364.0,712.7075,714.5226,711.8298,714.5226,24364.0
2025-01-07 09:30:00,716.34,722.96,716.34,722.87,11069.0,714.4129,721.015,714.4129,720.9253,11069.0
2025-01-07 09:40:00,724.09,729.35,722.98,727.07,9527.0,722.142,727.3879,721.035,725.114,9527.0
2025-01-07 09:50:00,727.04,731.64,726.24,731.42,18630.0,725.0841,729.6717,724.2862,729.4523,18630.0
2025-01-07 10:00:00,733.5,733.5,728.75,728.75,7947.0,731.5267,731.5267,726.7895,726.7895,7947.0
2025-01-07 10:10:00,729.61,730.72,726.96,730.72,3802.0,727.6472,728.7542,725.0043,728.7542,3802.0
2025-01-07 10:20:00,730.47,731.58,729.26,731.58,6736.0,728.5048,729.6119,727.2981,729.6119,6736.0
2025-01-07 10:30:00,732.04,734.44,731.5,733.01,4320.0,730.0706,732.4642,729.5321,731.038,4320.0
2025-01-07 10:40:00,732.34,733.85,728.99,730.09,2068.0,730.3698,731.8757,727.0288,728.1259,2068.0
2025-01-07 10:50:00,730.22,733.75,730.21,732.4,2676.0,728.2555,731.776,728.2455,730.4296,2676.0
2025-01-07 11:00:00,732.89,733.51,730.98,730.98,2861.0,730.9183,731.5367,729.0135,729.0135,2861.0
2025-01-07 11:10:00,730.25,730.76,728.46,729.3,3077.0,728.2854,728.7941,726.5002,727.338,3077.0
2025-01-07 11:20:00,728.21,728.21,725.01,725.46,6930.0,726.2509,726.2509,723.0595,723.5083,6930.0
2025-01-07 11:30:00,724.71,726.48,724.7,726.26,3298.0,722.7603,724.5256,722.7504,724.3062,3298.0
2025-01-07 11:40:00,726.95,727.01,725.46,727.01,1291.0,724.9943,725.0541,723.5083,725.0541,1291.0
2025-01-07 11:50:00,725.62,728.29,725.61,727.38,3145.0,723.6679,726.3307,723.6579,725.4232,3145.0
2025-01-07 12:00:00,727.56,728.25,725.63,725.79,4334.0,725.6027,726.2908,723.6779,723.8374,4334.0
2025-01-07 12:10:00,725.55,729.01,725.55,728.0,1935.0,723.5981,727.0488,723.5981,726.0415,1935.0
2025-01-07 12:20:00,729.1,729.1,727.83,728.43,4718.0,727.1385,727.1385,725.8719,726.4703,4718.0
2025-01-07 12:30:00,728.59,729.68,727.02,728.15,3934.0,726.6299,727.717,725.0641,726.1911,3934.0
2025-01-07 12:40:00,728.0,729.01,727.8,728.47,1700.0,726.0415,727.0488,725.842,726.5102,1700.0
2025-01-07 12:50:00,728.22,731.57,727.8,731.12,6959.0,726.2609,729.6019,725.842,729.1531,6959.0
2025-01-07 13:00:00,731.98,734.4,731.98,733.4,8551.0,730.0108,732.4243,730.0108,731.427,8551.0
2025-01-07 13:10:00,733.14,733.63,731.8,732.46,4432.0,731.1677,731.6563,729.8313,730.4895,4432.0
2025-01-07 13:20:00,732.95,733.31,732.14,732.73,4428.0,730.9782,731.3372,730.1703,730.7588,4428.0
2025-01-07 13:30:00,732.92,732.98,731.6,731.72,2432.0,730.9482,731.0081,729.6318,729.7515,2432.0
2025-01-07 13:40:00,731.52,732.09,730.43,732.09,4455.0,729.552,730.1205,728.4649,730.1205,4455.0
2025-01-07 13:50:00,731.5,731.71,730.61,730.61,3584.0,729.5321,729.7415,728.6445,728.6445,3584.0
2025-01-07 14:00:00,731.66,732.01,730.79,731.48,6861.0,729.6916,730.0407,728.824,729.5121,6861.0
2025-01-07 14:10:00,731.8,733.13,730.86,732.32,9903.0,729.8313,731.1577,728.8938,730.3499,9903.0
2025-01-07 14:20:00,731.85,732.38,731.5,731.56,4103.0,729.8811,730.4097,729.5321,729.5919,4103.0
2025-01-07 14:30:00,731.43,732.37,731.32,731.9,4193.0,729.4623,730.3997,729.3526,729.931,4193.0
2025-01-07 14:40:00,731.66,731.72,730.81,731.68,4611.0,729.6916,729.7515,728.8439,729.7116,4611.0
2025-01-07 14:50:00,731.12,731.91,730.64,731.91,8222.0,729.1531,729.941,728.6744,729.941,8222.0
2025-01-07 15:00:00,731.9,732.43,731.06,732.34,14730.0,729.931,730.4596,729.0933,730.3698,14730.0
2025-01-07 15:10:00,731.51,731.75,730.31,730.58,9317.0,729.542,729.7814,728.3453,728.6145,9317.0
2025-01-07 15:20:00,730.29,730.29,728.34,728.5,18017.0,728.3253,728.3253,726.3806,726.5401,18017.0
2025-01-07 15:30:00,728.53,728.87,726.97,728.33,11652.0,726.5701,726.9091,725.0143,726.3706,11652.0
2025-01-07 15:40:00,728.74,730.88,728.41,729.67,17145.0,726.7795,728.9137,726.4504,727.707,17145.0
2025-01-07 15:50:00,729.62,731.36,728.86,730.93,51678.0,727.6571,729.3924,726.8992,728.9636,51678.0
2025-01-08 09:30:00,728.04,730.1,725.6,728.39,13373.0,726.0814,728.1358,723.6479,726.4304,13373.0
2025-01-08 09:40:00,729.58,729.68,726.07,727.32,2650.0,727.6172,727.717,724.1167,725.3633,2650.0
2025-01-08 09:50:00,727.01,729.06,727.01,728.0,3676.0,725.0541,727.0986,725.0541,726.0415,3676.0
2025-01-08 10:00:00,727.79,731.41,726.38,728.23,6286.0,725.8321,729.4423,724.4258,726.2709,6286.0
2025-01-08 10:10:00,731.37,732.83,731.3,731.92,3757.0,729.4024,730.8585,729.3326,729.9509,3757.0
2025-01-08 10:20:00,732.04,734.23,732.04,734.0,3812.0,730.0706,732.2547,730.0706,732.0253,3812.0
2025-01-08 10:30:00,733.99,734.22,733.0,734.03,8442.0,732.0154,732.2448,731.028,732.0553,8442.0
2025-01-08 10:40:00,734.0,736.0,733.76,735.68,8145.0,732.0253,734.02,731.786,733.7008,8145.0
2025-01-08 10:50:00,735.52,736.38,735.29,736.28,2154.0,733.5413,734.3989,733.3119,734.2992,2154.0
2025-01-08 11:00:00,736.03,736.4,734.94,735.31,3988.0,734.0499,734.4189,732.9628,733.3318,3988.0
2025-01-08 11:10:00,736.0,736.59,733.33,736.34,11366.0,734.02,734.6084,731.3571,734.359,11366.0
2025-01-08 11:20:00,736.18,738.0,736.14,737.29,2605.0,734.1995,736.0146,734.1596,735.3065,2605.0
2025-01-08 11:30:00,737.82,740.32,736.25,740.32,3141.0,735.8351,738.3283,734.2693,738.3283,3141.0
2025-01-08 11:40:00,739.9,740.97,738.64,740.77,3967.0,737.9095,738.9766,736.6529,738.7771,3967.0
2025-01-08 11:50:00,740.59,741.01,738.95,741.01,1235.0,738.5976,739.0165,736.962,739.0165,1235.0
2025-01-08 12:00:00,740.41,741.91,738.25,739.32,6913.0,738.4181,739.9141,736.2639,737.331,6913.0
2025-01-08 12:10:00,739.42,739.42,737.94,738.56,800.0,737.4308,737.4308,735.9547,736.5731,800.0
2025-01-08 12:20:00,738.67,739.12,737.89,738.21,1800.0,736.6828,737.1316,735.9049,736.224,1800.0
2025-01-08 12:30:00,738.47,739.38,738.06,739.38,2200.0,736.4833,737.3909,736.0744,737.3909,2200.0
2025-01-08 12:40:00,739.74,741.9,739.21,740.57,3135.0,737.7499,739.9041,737.2213,738.5777,3135.0
2025-01-08 12:50:00,740.91,741.89,740.91,741.39,1700.0,738.9168,739.8941,738.9168,739.3955,1700.0
2025-01-08 13:00:00,741.01,742.48,741.0,741.74,4238.0,739.0165,740.4825,739.0065,739.7445,4238.0
2025-01-08 13:10:00,742.33,743.01,742.0,742.05,2483.0,740.3329,741.0111,740.0038,740.0537,2483.0
2025-01-08 13:20:00,742.15,742.32,741.0,741.0,1748.0,740.1534,740.323,739.0065,739.0065,1748.0
2025-01-08 13:30:00,741.79,743.28,741.55,741.55,3212.0,739.7944,741.2804,739.555,739.555,3212.0
2025-01-08 13:40:00,741.45,741.45,738.76,738.76,2847.0,739.4553,739.4553,736.7725,736.7725,2847.0
2025-01-08 13:50:00,739.55,739.82,738.45,739.63,2660.0,737.5604,737.8297,736.4634,737.6402,2660.0
2025-01-08 14:00:00,738.5,739.85,738.5,739.65,4148.0,736.5132,737.8596,736.5132,737.6601,4148.0
2025-01-08 14:10:00,739.67,739.67,738.55,739.6,2386.0,737.6801,737.6801,736.5631,737.6103,2386.0
2025-01-08 14:20:00,738.78,740.93,738.78,740.34,8928.0,736.7925,738.9367,736.7925,738.3483,8928.0
2025-01-08 14:30:00,740.0,740.19,739.51,739.75,2441.0,738.0092,738.1987,737.5205,737.7599,2441.0
2025-01-08 14:40:00,739.63,740.36,739.63,740.16,2202.0,737.6402,738.3682,737.6402,738.1688,2202.0
2025-01-08 14:50:00,739.84,740.45,738.06,738.16,9817.0,737.8496,738.458,736.0744,736.1742,9817.0
2025-01-08 15:00:00,738.5,739.1,738.16,738.34,8146.0,736.5132,737.1116,736.1742,736.3537,8146.0
2025-01-08 15:10:00,739.05,740.29,738.61,740.29,2800.0,737.0618,738.2984,736.6229,738.2984,2800.0
2025-01-08 15:20:00,739.78,741.81,739.58,741.44,13315.0,737.7898,739.8143,737.5903,739.4453,13315.0
2025-01-08 15:30:00,741.96,741.96,739.69,741.42,5729.0,739.9639,739.9639,737.7,739.4254,5729.0
2025-01-08 15:40:00,741.06,741.06,737.27,737.79,15837.0,739.0664,739.0664,735.2865,735.8051,15837.0
2025-01-08 15:50:00,737.27,737.3,733.0,733.54,67737.0,735.2865,735.3165,731.028,731.5666,67737.0
2025-01-10 09:30:00,722.37,724.73,708.57,717.24,40612.0,720.4266,722.7803,706.6638,715.3104,40612.0
2025-01-10 09:40:00,715.7,717.87,710.49,710.5,14157.0,713.7746,715.9387,708.5786,708.5886,14157.0
2025-01-10 09:50:00,710.01,711.16,705.81,709.34,14054.0,708.0999,709.2468,703.9112,707.4317,14054.0
2025-01-10 10:00:00,709.34,710.0,706.94,709.45,4765.0,707.4317,708.0899,705.0381,707.5414,4765.0
2025-01-10 10:10:00,709.2,710.57,707.46,707.84,4988.0,707.2921,708.6584,705.5567,705.9357,4988.0
2025-01-10 10:20:00,707.68,709.11,706.24,708.17,10801.0,705.7762,707.2023,704.34,706.2648,10801.0
2025-01-10 10:30:00,707.94,708.53,707.01,708.22,6482.0,706.0355,706.6239,705.108,706.3147,6482.0
2025-01-10 10:40:00,706.41,706.41,701.61,701.61,9237.0,704.5096,704.5096,699.7225,699.7225,9237.0
2025-01-10 10:50:00,701.33,703.37,700.0,702.49,8553.0,699.4432,701.4777,698.1168,700.6001,8553.0
2025-01-10 11:00:00,702.77,706.62,702.28,705.82,10425.0,700.8794,704.719,700.3907,703.9212,10425.0
2025-01-10 11:10:00,705.67,705.67,702.99,703.5,10185.0,703.7716,703.7716,701.0988,701.6074,10185.0
2025-01-10 11:20:00,703.73,703.89,701.75,702.4,7022.0,701.8368,701.9963,699.8621,700.5104,7022.0
2025-01-10 11:30:00,702.79,704.14,700.87,700.88,8264.0,700.8993,702.2457,698.9845,698.9944,8264.0
2025-01-10 11:40:00,700.5,701.53,697.08,699.01,20401.0,698.6155,699.6427,695.2047,697.1295,20401.0
2025-01-10 11:50:00,699.78,701.01,697.93,698.99,16688.0,697.8974,699.1241,696.0524,697.1095,16688.0
2025-01-10 12:00:00,697.2,697.65,694.76,695.18,26800.0,695.3243,695.7731,692.8909,693.3098,26800.0
2025-01-10 12:10:00,695.1,697.55,691.0,696.57,51610.0,693.23,695.6734,689.141,694.696,51610.0
2025-01-10 12:20:00,697.2,698.33,695.64,697.0,18069.0,695.3243,696.4513,693.7685,695.1249,18069.0
2025-01-10 12:30:00,697.04,700.44,696.98,698.54,11076.0,695.1648,698.5556,695.1049,696.6607,11076.0
2025-01-10 12:40:00,698.34,699.09,696.62,697.94,9473.0,696.4613,697.2093,694.7459,696.0624,9473.0
2025-01-10 12:50:00,697.64,699.0,697.01,698.3,10260.0,695.7632,697.1195,695.1349,696.4214,10260.0
2025-01-10 13:00:00,698.18,699.19,696.3,698.88,19845.0,696.3017,697.309,694.4268,696.9998,19845.0
2025-01-10 13:10:00,698.26,699.24,698.0,699.24,7735.0,696.3815,697.3589,696.1222,697.3589,7735.0
2025-01-10 13:20:00,699.29,700.43,699.28,699.81,10164.0,697.4087,698.5457,697.3987,697.9273,10164.0
2025-01-10 13:30:00,699.82,700.22,697.78,697.78,4840.0,697.9373,698.3362,695.9028,695.9028,4840.0
2025-01-10 13:40:00,697.78,698.51,697.3,698.35,3336.0,695.9028,696.6308,695.4241,696.4713,3336.0
2025-01-10 13:50:00,698.33,699.97,697.51,697.51,4387.0,696.4513,698.0869,695.6335,695.6335,4387.0
2025-01-10 14:00:00,697.79,698.05,695.42,696.47,3003.0,695.9128,696.1721,693.5491,694.5963,3003.0
2025-01-10 14:10:00,695.89,696.17,695.44,695.89,3363.0,694.0179,694.2971,693.5691,694.0179,3363.0
2025-01-10 14:20:00,695.32,696.81,694.5,694.82,7766.0,693.4494,694.9354,692.6316,692.9507,7766.0
2025-01-10 14:30:00,694.34,696.12,694.34,694.56,14961.0,692.472,694.2473,692.472,692.6914,14961.0
2025-01-10 14:40:00,694.14,695.08,694.0,694.02,5528.0,692.2726,693.21,692.133,692.1529,5528.0
2025-01-10 14:50:00,694.64,695.36,694.0,694.0,8860.0,692.7712,693.4893,692.133,692.133,8860.0
2025-01-10 15:00:00,693.9,695.17,693.33,694.27,6830.0,692.0332,693.2998,691.4648,692.4022,6830.0
2025-01-10 15:10:00,694.49,694.5,692.0,692.31,7829.0,692.6216,692.6316,690.1383,690.4475,7829.0
2025-01-10 15:20:00,692.43,694.52,692.43,693.59,9165.0,690.5672,692.6516,690.5672,691.7241,9165.0
2025-01-10 15:30:00,693.7,694.5,693.24,693.6,8840.0,691.8338,692.6316,691.375,691.734,8840.0
2025-01-10 15:40:00,693.36,694.75,693.01,694.11,8466.0,691.4947,692.8809,691.1456,692.2427,8466.0
2025-01-10 15:50:00,694.36,697.85,693.58,697.13,59520.0,692.492,695.9726,691.7141,695.2545,59520.0
2025-01-13 09:30:00,670.92,680.5,666.81,678.05,55644.0,669.115,678.6693,665.0161,676.2259,55644.0
2025-01-13 09:40:00,678.81,690.49,677.72,688.56,35847.0,676.9838,688.6324,675.8968,686.7076,35847.0
2025-01-13 09:50:00,688.12,689.19,680.45,680.45,28401.0,686.2688,687.3359,678.6194,678.6194,28401.0
2025-01-13 10:00:00,679.82,683.59,678.05,683.59,24229.0,677.9911,681.751,676.2259,681.751,24229.0
2025-01-13 10:10:00,683.34,683.34,678.88,682.01,13288.0,681.5016,681.5016,677.0536,680.1752,13288.0
2025-01-13 10:20:00,682.38,682.39,677.85,681.42,39373.0,680.5442,680.5542,676.0264,679.5868,39373.0
2025-01-13 10:30:00,681.0,685.02,681.0,683.3,34983.0,679.1679,683.1771,679.1679,681.4617,34983.0
2025-01-13 10:40:00,682.79,688.35,682.78,686.32,37714.0,680.9531,686.4982,680.9431,684.4736,37714.0
2025-01-13 10:50:00,686.67,687.3,684.11,685.23,21441.0,684.8227,685.451,682.2696,683.3865,21441.0
2025-01-13 11:00:00,685.36,685.37,681.41,682.04,18826.0,683.5162,683.5262,679.5768,680.2051,18826.0
2025-01-13 11:10:00,681.82,685.41,681.8,683.13,14013.0,679.9857,683.5661,679.9658,681.2922,14013.0
2025-01-13 11:20:00,683.42,688.6,683.23,687.69,15965.0,681.5814,686.7475,681.3919,685.8399,15965.0
2025-01-13 11:30:00,687.42,687.65,685.69,686.32,10480.0,685.5707,685.8,683.8453,684.4736,10480.0
2025-01-13 11:40:00,686.68,688.46,686.08,686.69,9211.0,684.8326,686.6079,684.2343,684.8426,9211.0
2025-01-13 11:50:00,686.69,688.13,686.56,686.72,10867.0,684.8426,686.2787,684.713,684.8725,10867.0
2025-01-13 12:00:00,686.89,692.5,686.89,692.0,13067.0,685.0421,690.637,685.0421,690.1383,13067.0
2025-01-13 12:10:00,692.35,694.42,691.14,694.42,5332.0,690.4874,692.5518,689.2806,692.5518,5332.0
2025-01-13 12:20:00,694.09,694.85,693.02,693.02,6536.0,692.2227,692.9807,691.1556,691.1556,6536.0
2025-01-13 12:30:00,693.76,695.45,693.45,693.81,3871.0,691.8936,693.5791,691.5844,691.9435,3871.0
2025-01-13 12:40:00,693.81,695.64,693.63,695.34,2400.0,691.9435,693.7685,691.7639,693.4693,2400.0
2025-01-13 12:50:00,695.91,696.59,693.9,696.59,5916.0,694.0378,694.716,692.0332,694.716,5916.0
2025-01-13 13:00:00,696.17,697.28,695.62,696.67,8359.0,694.2971,695.4041,693.7486,694.7958,8359.0
2025-01-13 13:10:00,696.78,698.26,696.05,698.26,4986.0,694.9055,696.3815,694.1774,696.3815,4986.0
2025-01-13 13:20:00,697.26,700.68,697.04,700.68,7054.0,695.3842,698.795,695.1648,698.795,7054.0
2025-01-13 13:30:00,700.7,704.24,700.16,703.62,7114.0,698.8149,702.3454,698.2764,701.7271,7114.0
2025-01-13 13:40:00,703.3,705.44,702.4,704.65,7870.0,701.4079,703.5422,700.5104,702.7543,7870.0
2025-01-13 13:50:00,704.65,706.05,704.0,705.15,4825.0,702.7543,704.1505,702.1061,703.253,4825.0
2025-01-13 14:00:00,704.76,705.71,702.04,702.62,7990.0,702.864,703.8115,700.1513,700.7298,7990.0
2025-01-13 14:10:00,702.65,703.14,700.97,701.49,10800.0,700.7597,701.2484,699.0842,699.6028,10800.0
2025-01-13 14:20:00,701.45,702.48,700.08,702.45,8368.0,699.5629,700.5901,698.1966,700.5602,8368.0
2025-01-13 14:30:00,702.29,705.43,702.29,704.81,8135.0,700.4007,703.5322,700.4007,702.9139,8135.0
2025-01-13 14:40:00,705.05,706.16,704.0,704.59,8737.0,703.1532,704.2602,702.1061,702.6945,8737.0
2025-01-13 14:50:00,704.59,709.09,703.09,708.17,11686.0,702.6945,707.1824,701.1985,706.2648,11686.0
2025-01-13 15:00:00,707.31,709.08,706.69,708.06,3308.0,705.4071,707.1724,704.7888,706.1551,3308.0
2025-01-13 15:10:00,708.5,709.07,707.47,707.8,8193.0,706.5939,707.1624,705.5667,705.8958,8193.0
2025-01-13 15:20:00,707.46,710.21,707.0,710.21,18421.0,705.5567,708.2993,705.098,708.2993,18421.0
2025-01-13 15:30:00,709.0,711.27,709.0,709.82,8532.0,707.0926,709.3565,707.0926,707.9104,8532.0
2025-01-13 15:40:00,710.19,714.89,710.18,714.13,23524.0,708.2794,712.9668,708.2694,712.2088,23524.0
2025-01-13 15:50:00,714.59,717.37,713.65,717.09,59879.0,712.6676,715.4401,711.7301,715.1608,59879.0
2025-01-14 09:30:00,714.01,715.98,704.33,704.61,30211.0,712.0891,714.0538,702.4352,702.7144,30211.0
2025-01-14 09:40:00,705.17,705.17,698.5,699.27,8956.0,703.2729,703.2729,696.6208,697.3888,8956.0
2025-01-14 09:50:00,699.01,704.31,699.01,703.01,7607.0,697.1295,702.4152,697.1295,701.1187,7607.0
2025-01-14 10:00:00,703.63,709.16,703.63,707.04,7344.0,701.737,707.2522,701.737,705.1379,7344.0
2025-01-14 10:10:00,706.99,710.77,706.98,710.56,12219.0,705.088,708.8578,705.078,708.6484,12219.0
2025-01-14 10:20:00,710.36,710.66,708.75,708.83,18643.0,708.4489,708.7481,706.8433,706.9231,18643.0
2025-01-14 10:30:00,708.7,709.87,707.55,708.51,3033.0,706.7934,707.9603,705.6465,706.6039,3033.0
2025-01-14 10:40:00,708.75,708.75,705.53,706.99,4947.0,706.8433,706.8433,703.6319,705.088,4947.0
2025-01-14 10:50:00,705.55,706.11,704.48,704.81,2729.0,703.6519,704.2104,702.5848,702.9139,2729.0
2025-01-14 11:00:00,704.58,705.25,703.28,703.9,3619.0,702.6845,703.3527,701.388,702.0063,3619.0
2025-01-14 11:10:00,703.75,703.75,701.84,701.84,1785.0,701.8567,701.8567,699.9519,699.9519,1785.0
2025-01-14 11:20:00,702.96,703.1,701.46,702.27,5092.0,701.0688,701.2085,699.5729,700.3807,5092.0
2025-01-14 11:30:00,701.28,701.28,698.0,698.96,6476.0,699.3934,699.3934,696.1222,697.0796,6476.0
2025-01-14 11:40:00,699.48,699.48,698.53,698.56,1350.0,697.5982,697.5982,696.6508,696.6807,1350.0
2025-01-14 11:50:00,699.27,699.28,697.21,697.21,4120.0,697.3888,697.3987,695.3343,695.3343,4120.0
2025-01-14 12:00:00,697.21,698.43,695.74,697.9,2886.0,695.3343,696.551,693.8683,696.0225,2886.0
2025-01-14 12:10:00,697.99,699.43,697.95,699.31,2150.0,696.1122,697.5483,696.0723,697.4287,2150.0
2025-01-14 12:20:00,698.84,699.56,698.26,698.59,3200.0,696.9599,697.678,696.3815,696.7106,3200.0
2025-01-14 12:30:00,698.6,698.6,696.37,696.37,5584.0,696.7206,696.7206,694.4966,694.4966,5584.0
2025-01-14 12:40:00,696.61,698.1,696.58,697.36,8260.0,694.7359,696.2219,694.706,695.4839,8260.0
2025-01-14 12:50:00,697.41,697.59,696.51,696.51,2713.0,695.5338,695.7133,694.6362,694.6362,2713.0
2025-01-14 13:00:00,696.97,697.61,696.97,697.25,1244.0,695.095,695.7332,695.095,695.3742,1244.0
2025-01-14 13:10:00,697.17,698.0,696.3,697.63,3193.0,695.2944,696.1222,694.4268,695.7532,3193.0
2025-01-14 13:20:00,697.39,697.79,697.0,697.1,5555.0,695.5138,695.9128,695.1249,695.2246,5555.0
2025-01-14 13:30:00,697.73,699.18,697.73,699.0,11768.0,695.8529,697.299,695.8529,697.1195,11768.0
2025-01-14 13:40:00,698.27,698.94,697.32,697.88,3752.0,696.3915,697.0597,695.444,696.0025,3752.0
2025-01-14 13:50:00,698.0,699.43,698.0,698.83,2979.0,696.1222,697.5483,696.1222,696.95,2979.0
2025-01-14 14:00:00,698.8,698.8,696.37,697.16,4235.0,696.92,696.92,694.4966,695.2845,4235.0
2025-01-14 14:10:00,697.16,697.16,694.76,695.54,4097.0,695.2845,695.2845,692.8909,693.6688,4097.0
2025-01-14 14:20:00,695.72,696.71,695.5,696.57,4241.0,693.8483,694.8357,693.6289,694.696,4241.0
2025-01-14 14:30:00,696.58,697.6,696.57,697.08,2980.0,694.706,695.7233,694.696,695.2047,2980.0
2025-01-14 14:40:00,696.71,696.87,693.65,693.65,9488.0,694.8357,694.9952,691.7839,691.7839,9488.0
2025-01-14 14:50:00,693.64,693.64,689.26,689.45,11191.0,691.7739,691.7739,687.4057,687.5952,11191.0
2025-01-14 15:00:00,689.35,689.77,687.27,688.01,11066.0,687.4955,687.9143,685.4211,686.1591,11066.0
2025-01-14 15:10:00,687.98,688.5,686.34,686.46,6296.0,686.1291,686.6478,684.4936,684.6132,6296.0
2025-01-14 15:20:00,686.87,688.19,686.59,687.89,6800.0,685.0221,686.3386,684.7429,686.0394,6800.0
2025-01-14 15:30:00,688.07,688.84,687.13,687.67,8872.0,686.2189,686.9868,685.2814,685.82,8872.0
2025-01-14 15:40:00,687.26,689.46,686.0,688.04,45301.0,685.4111,687.6052,684.1545,686.189,45301.0
2025-01-14 15:50:00,689.11,691.62,688.24,690.72,29481.0,687.2561,689.7594,686.3885,688.8618,29481.0
2025-01-15 09:30:00,700.61,702.96,698.2,700.35,22014.0,698.7252,701.0688,696.3217,698.4659,22014.0
2025-01-15 09:40:00,698.88,703.0,698.88,699.54,9309.0,696.9998,701.1087,696.9998,697.6581,9309.0
2025-01-15 09:50:00,699.5,702.55,698.68,702.35,8225.0,697.6182,700.66,696.8004,700.4605,8225.0
2025-01-15 10:00:00,702.96,705.41,702.96,705.0,5328.0,701.0688,703.5123,701.0688,703.1034,5328.0
2025-01-15 10:10:00,706.39,706.39,703.45,703.45,4583.0,704.4896,704.4896,701.5575,701.5575,4583.0
2025-01-15 10:20:00,702.43,705.12,702.43,703.17,5383.0,700.5403,703.223,700.5403,701.2783,5383.0
2025-01-15 10:30:00,703.06,704.19,700.53,700.59,4706.0,701.1686,702.2955,698.6454,698.7052,4706.0
2025-01-15 10:40:00,700.44,701.27,699.55,699.55,2606.0,698.5556,699.3834,697.668,697.668,2606.0
2025-01-15 10:50:00,699.54,701.39,699.23,700.15,10002.0,697.6581,699.5031,697.3489,698.2664,10002.0
2025-01-15 11:00:00,700.15,701.72,699.23,699.68,26510.0,698.2664,699.8322,697.3489,697.7977,26510.0
2025-01-15 11:10:00,700.05,700.05,699.21,699.65,7540.0,698.1667,698.1667,697.3289,697.7678,7540.0
2025-01-15 11:20:00,699.62,701.42,699.61,700.84,7104.0,697.7378,699.533,697.7279,698.9546,7104.0
2025-01-15 11:30:00,700.58,701.07,699.0,701.07,3660.0,698.6953,699.1839,697.1195,699.1839,3660.0
2025-01-15 11:40:00,701.11,701.23,698.93,700.15,9772.0,699.2238,699.3435,697.0497,698.2664,9772.0
2025-01-15 11:50:00,699.79,700.86,699.75,700.54,957.0,697.9074,698.9745,697.8675,698.6554,957.0
2025-01-15 12:00:00,700.09,701.58,700.08,701.29,1807.0,698.2066,699.6926,698.1966,699.4033,1807.0
2025-01-15 12:10:00,701.26,701.76,700.88,701.43,5059.0,699.3734,699.8721,698.9944,699.543,5059.0
2025-01-15 12:20:00,701.42,701.42,700.78,701.36,1406.0,699.533,699.533,698.8947,699.4732,1406.0
2025-01-15 12:30:00,701.36,703.44,700.82,703.44,3938.0,699.4732,701.5476,698.9346,701.5476,3938.0
2025-01-15 12:40:00,702.75,703.02,702.02,703.01,2970.0,700.8594,701.1287,700.1314,701.1187,2970.0
2025-01-15 12:50:00,702.42,702.78,701.45,702.0,3194.0,700.5303,700.8893,699.5629,700.1114,3194.0
2025-01-15 13:00:00,701.94,704.04,701.94,703.89,5981.0,700.0516,702.1459,700.0516,701.9963,5981.0
2025-01-15 13:10:00,703.78,705.09,703.42,705.06,9543.0,701.8866,703.1931,701.5276,703.1632,9543.0
2025-01-15 13:20:00,705.0,705.0,704.19,704.55,2769.0,703.1034,703.1034,702.2955,702.6546,2769.0
2025-01-15 13:30:00,704.52,705.43,704.17,705.16,5822.0,702.6247,703.5322,702.2756,703.2629,5822.0
2025-01-15 13:40:00,705.09,705.55,703.62,705.55,5327.0,703.1931,703.6519,701.7271,703.6519,5327.0
2025-01-15 13:50:00,705.55,706.19,704.75,705.61,2130.0,703.6519,704.2902,702.854,703.7117,2130.0
2025-01-15 14:00:00,706.06,707.05,705.5,706.8,4333.0,704.1605,705.1478,703.602,704.8985,4333.0
2025-01-15 14:10:00,706.69,707.09,706.62,706.79,1000.0,704.7888,705.1877,704.719,704.8885,1000.0
2025-01-15 14:20:00,707.11,710.0,706.79,708.8,4405.0,705.2077,708.0899,704.8885,706.8931,4405.0
2025-01-15 14:30:00,710.0,711.08,709.02,711.08,2908.0,708.0899,709.167,707.1125,709.167,2908.0
2025-01-15 14:40:00,711.1,712.6,710.77,710.77,7610.0,709.187,710.6829,708.8578,708.8578,7610.0
2025-01-15 14:50:00,710.51,710.51,707.96,707.96,8905.0,708.5985,708.5985,706.0554,706.0554,8905.0
2025-01-15 15:00:00,707.84,708.78,707.73,708.78,2977.0,705.9357,706.8732,705.826,706.8732,2977.0
2025-01-15 15:10:00,708.78,708.91,705.69,707.57,13744.0,706.8732,707.0028,703.7915,705.6664,13744.0
2025-01-15 15:20:00,707.67,708.85,707.28,707.67,5085.0,705.7662,706.943,705.3772,705.7662,5085.0
2025-01-15 15:30:00,707.52,707.9,705.53,705.75,14351.0,705.6166,705.9956,703.6319,703.8513,14351.0
2025-01-15 15:40:00,705.63,705.63,703.92,704.59,4828.0,703.7317,703.7317,702.0263,702.6945,4828.0
2025-01-15 15:50:00,704.16,706.07,702.61,703.73,38698.0,702.2656,704.1705,700.7198,701.8368,38698.0
2025-01-16 09:30:00,701.04,705.93,701.04,703.1,17735.0,699.154,704.0309,699.154,701.2085,17735.0
2025-01-16 09:40:00,702.96,703.11,700.75,701.67,11162.0,701.0688,701.2184,698.8648,699.7823,11162.0
2025-01-16 09:50:00,701.87,701.87,699.07,700.92,7791.0,699.9818,699.9818,697.1893,699.0343,7791.0
2025-01-16 10:00:00,700.61,700.61,697.1,699.76,5964.0,698.7252,698.7252,695.2246,697.8775,5964.0
2025-01-16 10:10:00,700.0,703.63,699.4,702.31,9753.0,698.1168,701.737,697.5184,700.4206,9753.0
2025-01-16 10:20:00,701.7,702.56,697.92,700.13,13673.0,699.8122,700.6699,696.0424,698.2465,13673.0
2025-01-16 10:30:00,699.23,700.14,697.61,697.7,14910.0,697.3489,698.2564,695.7332,695.823,14910.0
2025-01-16 10:40:00,697.68,700.11,696.62,699.15,8287.0,695.8031,698.2265,694.7459,697.2691,8287.0
2025-01-16 10:50:00,699.86,702.78,699.41,701.6,7045.0,697.9772,700.8893,697.5284,699.7125,7045.0
2025-01-16 11:00:00,701.59,702.38,700.9,701.08,5669.0,699.7025,700.4904,699.0144,699.1939,5669.0
2025-01-16 11:10:00,700.88,703.22,700.77,702.43,5117.0,698.9944,701.3282,698.8847,700.5403,5117.0
2025-01-16 11:20:00,702.73,703.02,701.95,701.96,6615.0,700.8395,701.1287,700.0616,700.0715,6615.0
2025-01-16 11:30:00,701.51,702.74,701.33,702.23,3356.0,699.6228,700.8494,699.4432,700.3408,3356.0
2025-01-16 11:40:00,702.77,703.33,702.58,703.13,6500.0,700.8794,701.4379,700.6899,701.2384,6500.0
2025-01-16 11:50:00,703.03,704.35,702.66,704.11,10945.0,701.1387,702.4551,700.7697,702.2158,10945.0
2025-01-16 12:00:00,704.38,706.54,703.9,704.54,11365.0,702.485,704.6392,702.0063,702.6446,11365.0
2025-01-16 12:10:00,704.82,704.84,702.85,703.59,12076.0,702.9238,702.9438,700.9591,701.6972,12076.0
2025-01-16 12:20:00,703.32,704.36,702.13,704.36,11179.0,701.4279,702.4651,700.2411,702.4651,11179.0
2025-01-16 12:30:00,704.58,704.64,702.92,704.15,13434.0,702.6845,702.7443,701.029,702.2556,13434.0
2025-01-16 12:40:00,703.99,704.89,703.43,703.84,2452.0,702.0961,702.9937,701.5376,701.9465,2452.0
2025-01-16 12:50:00,703.71,704.9,702.34,702.9,9574.0,701.8168,703.0036,700.4505,701.009,9574.0
2025-01-16 13:00:00,702.47,703.12,701.2,701.2,10273.0,700.5802,701.2284,699.3136,699.3136,10273.0
2025-01-16 13:10:00,701.21,702.2,700.59,700.94,31092.0,699.3236,700.3109,698.7052,699.0543,31092.0
2025-01-16 13:20:00,700.75,701.92,700.44,701.41,4031.0,698.8648,700.0316,698.5556,699.523,4031.0
2025-01-16 13:30:00,701.41,701.99,698.84,698.84,4804.0,699.523,700.1015,696.9599,696.9599,4804.0
2025-01-16 13:40:00,698.87,699.24,697.46,698.31,4046.0,696.9899,697.3589,695.5836,696.4314,4046.0
2025-01-16 13:50:00,697.32,698.16,696.96,696.96,6513.0,695.444,696.2818,695.085,695.085,6513.0
2025-01-16 14:00:00,696.96,698.16,695.55,697.88,14770.0,695.085,696.2818,693.6788,696.0025,14770.0
2025-01-16 14:10:00,697.89,698.74,697.89,698.13,2174.0,696.0125,696.8602,696.0125,696.2518,2174.0
2025-01-16 14:20:00,697.81,699.03,697.81,698.59,9094.0,695.9327,697.1494,695.9327,696.7106,9094.0
2025-01-16 14:30:00,698.59,699.99,698.59,698.67,7075.0,696.7106,698.1068,696.7106,696.7904,7075.0
2025-01-16 14:40:00,698.79,698.79,697.9,698.03,3945.0,696.9101,696.9101,696.0225,696.1521,3945.0
2025-01-16 14:50:00,697.83,698.33,697.13,697.13,4191.0,695.9527,696.4513,695.2545,695.2545,4191.0
2025-01-16 15:00:00,697.01,697.01,696.05,696.05,1638.0,695.1349,695.1349,694.1774,694.1774,1638.0
2025-01-16 15:10:00,696.05,696.05,693.91,694.06,7004.0,694.1774,694.1774,692.0432,692.1928,7004.0
2025-01-16 15:20:00,694.17,694.4,692.05,692.05,6273.0,692.3025,692.5319,690.1882,690.1882,6273.0
2025-01-16 15:30:00,692.91,693.26,692.0,692.01,6553.0,691.0459,691.3949,690.1383,690.1483,6553.0
2025-01-16 15:40:00,691.33,693.16,691.33,693.16,7829.0,689.4701,691.2952,689.4701,691.2952,7829.0
2025-01-16 15:50:00,693.2,694.89,692.42,693.29,28430.0,691.3351,693.0206,690.5572,691.4249,28430.0
2025-01-17 09:30:00,704.17,707.48,698.28,698.29,83353.0,702.2756,705.5767,696.4014,696.4114,83353.0
2025-01-17 09:40:00,697.85,701.72,697.31,699.19,6143.0,695.9726,699.8322,695.434,697.309,6143.0
2025-01-17 09:50:00,699.46,700.42,699.05,699.82,3567.0,697.5783,698.5357,697.1694,697.9373,3567.0
2025-01-17 10:00:00,699.75,699.78,697.38,698.67,6617.0,697.8675,697.8974,695.5039,696.7904,6617.0
2025-01-17 10:10:00,697.5,698.91,696.46,696.7,3637.0,695.6235,697.0297,694.5863,694.8257,3637.0
2025-01-17 10:20:00,697.7,698.82,696.34,696.34,2981.0,695.823,696.94,694.4667,694.4667,2981.0
2025-01-17 10:30:00,695.93,696.03,693.9,693.9,2400.0,694.0578,694.1575,692.0332,692.0332,2400.0
2025-01-17 10:40:00,693.72,695.26,692.3,692.3,3673.0,691.8537,693.3896,690.4375,690.4375,3673.0
2025-01-17 10:50:00,692.28,692.91,690.33,690.71,7034.0,690.4176,691.0459,688.4728,688.8518,7034.0
2025-01-17 11:00:00,690.46,690.67,688.62,689.14,9328.0,688.6025,688.8119,686.7674,687.286,9328.0
2025-01-17 11:10:00,690.44,690.55,689.57,689.57,2581.0,688.5825,688.6922,687.7149,687.7149,2581.0
2025-01-17 11:20:00,689.14,689.14,687.33,687.83,7210.0,687.286,687.286,685.4809,685.9796,7210.0
2025-01-17 11:30:00,688.23,690.02,687.63,688.1,8596.0,686.3785,688.1637,685.7801,686.2488,8596.0
2025-01-17 11:40:00,688.02,688.8,687.34,688.18,2451.0,686.169,686.9469,685.4909,686.3286,2451.0
2025-01-17 11:50:00,688.98,688.98,688.03,688.03,1901.0,687.1265,687.1265,686.179,686.179,1901.0
2025-01-17 12:00:00,687.83,688.61,687.59,688.11,6758.0,685.9796,686.7575,685.7402,686.2588,6758.0
2025-01-17 12:10:00,688.61,688.61,686.01,686.52,4162.0,686.7575,686.7575,684.1644,684.6731,4162.0
2025-01-17 12:20:00,686.52,688.46,685.26,687.5,9552.0,684.6731,686.6079,683.4165,685.6504,9552.0
2025-01-17 12:30:00,687.72,687.72,685.8,685.8,4758.0,685.8698,685.8698,683.955,683.955,4758.0
2025-01-17 12:40:00,685.7,685.72,683.9,684.1,3895.0,683.8553,683.8752,682.0601,682.2596,3895.0
2025-01-17 12:50:00,684.23,685.55,683.71,685.5,5241.0,682.3892,683.7057,681.8706,683.6558,5241.0
2025-01-17 13:00:00,685.5,686.34,684.91,684.91,3000.0,683.6558,684.4936,683.0674,683.0674,3000.0
2025-01-17 13:10:00,685.3,686.01,685.16,685.31,1500.0,683.4564,684.1644,683.3167,683.4663,1500.0
2025-01-17 13:20:00,685.89,687.41,685.76,686.63,9798.0,684.0448,685.5607,683.9151,684.7828,9798.0
2025-01-17 13:30:00,686.73,687.28,685.93,686.4,900.0,684.8825,685.431,684.0847,684.5534,900.0
2025-01-17 13:40:00,685.65,685.75,685.0,685.75,2029.0,683.8054,683.9051,683.1572,683.9051,2029.0
2025-01-17 13:50:00,685.02,685.98,684.51,684.95,13371.0,683.1771,684.1345,682.6685,683.1073,13371.0
2025-01-17 14:00:00,685.63,686.1,684.94,685.73,4045.0,683.7855,684.2542,683.0973,683.8852,4045.0
2025-01-17 14:10:00,686.1,686.1,684.59,685.16,4722.0,684.2542,684.2542,682.7483,683.3167,4722.0
2025-01-17 14:20:00,685.21,685.91,684.28,684.34,3439.0,683.3666,684.0647,682.4391,682.4989,3439.0
2025-01-17 14:30:00,684.57,684.57,683.66,684.35,4376.0,682.7283,682.7283,681.8208,682.5089,4376.0
2025-01-17 14:40:00,684.35,684.56,683.86,684.55,4277.0,682.5089,682.7184,682.0202,682.7084,4277.0
2025-01-17 14:50:00,684.52,684.84,683.99,684.05,4250.0,682.6785,682.9976,682.1499,682.2097,4250.0
2025-01-17 15:00:00,684.0,686.17,684.0,685.54,4742.0,682.1599,684.324,682.1599,683.6957,4742.0
2025-01-17 15:10:00,685.96,686.6,685.76,685.95,10101.0,684.1146,684.7529,683.9151,684.1046,10101.0
2025-01-17 15:20:00,685.89,686.18,684.52,684.73,3568.0,684.0448,684.334,682.6785,682.8879,3568.0
2025-01-17 15:30:00,684.73,684.88,683.36,683.85,7631.0,682.8879,683.0375,681.5216,682.0103,7631.0
2025-01-17 15:40:00,683.85,684.29,682.53,682.7,10643.0,682.0103,682.4491,680.6938,680.8634,10643.0
2025-01-17 15:50:00,682.57,683.29,680.89,681.5,65950.0,680.7337,681.4518,679.0582,679.6666,65950.0
2025-01-21 09:30:00,685.92,691.7,685.27,688.06,28896.0,684.0747,689.8391,683.4264,686.2089,28896.0
2025-01-21 09:40:00,688.51,692.93,686.64,688.75,15548.0,686.6577,691.0658,684.7928,686.8971,15548.0
2025-01-21 09:50:00,688.38,688.89,684.31,685.29,15023.0,686.5281,687.0367,682.469,683.4464,15023.0
2025-01-21 10:00:00,686.06,689.59,685.19,689.59,12129.0,684.2143,687.7348,683.3467,687.7348,12129.0
2025-01-21 10:10:00,689.59,689.69,688.27,688.27,4959.0,687.7348,687.8345,686.4184,686.4184,4959.0
2025-01-21 10:20:00,688.03,688.8,687.0,687.19,11112.0,686.179,686.9469,685.1518,685.3413,11112.0
2025-01-21 10:30:00,687.63,688.68,687.18,688.14,6679.0,685.7801,686.8273,685.3313,686.2887,6679.0
2025-01-21 10:40:00,688.14,688.14,683.99,685.27,11721.0,686.2887,686.2887,682.1499,683.4264,11721.0
2025-01-21 10:50:00,685.5,685.6,682.63,683.04,6492.0,683.6558,683.7556,680.7935,681.2024,6492.0
2025-01-21 11:00:00,683.02,683.89,681.52,683.18,23233.0,681.1825,682.0502,679.6865,681.3421,23233.0
2025-01-21 11:10:00,683.19,685.79,683.18,684.62,5898.0,681.352,683.945,681.3421,682.7782,5898.0
2025-01-21 11:20:00,684.85,687.16,684.36,684.36,10058.0,683.0076,685.3114,682.5189,682.5189,10058.0
2025-01-21 11:30:00,685.91,686.68,684.5,684.97,8657.0,684.0647,684.8326,682.6585,683.1272,8657.0
2025-01-21 11:40:00,684.49,685.0,683.48,684.93,7161.0,682.6485,683.1572,681.6413,683.0874,7161.0
2025-01-21 11:50:00,684.58,686.18,683.56,685.6,7288.0,682.7383,684.334,681.721,683.7556,7288.0
2025-01-21 12:00:00,685.61,686.01,682.51,684.68,17275.0,683.7655,684.1644,680.6739,682.838,17275.0
2025-01-21 12:10:00,684.91,685.75,683.74,685.49,11229.0,683.0674,683.9051,681.9006,683.6458,11229.0
2025-01-21 12:20:00,685.88,686.18,684.46,685.63,10809.0,684.0348,684.334,682.6186,683.7855,10809.0
2025-01-21 12:30:00,685.32,686.24,685.1,685.74,8769.0,683.4763,684.3938,683.2569,683.8952,8769.0
2025-01-21 12:40:00,685.74,686.17,685.29,685.71,9482.0,683.8952,684.324,683.4464,683.8653,9482.0
2025-01-21 12:50:00,685.74,690.0,685.25,689.11,26853.0,683.8952,688.1437,683.4065,687.2561,26853.0
2025-01-21 13:00:00,689.11,690.51,688.5,690.22,8165.0,687.2561,688.6523,686.6478,688.3631,8165.0
2025-01-21 13:10:00,690.73,691.44,690.45,690.47,4000.0,688.8718,689.5798,688.5925,688.6125,4000.0
2025-01-21 13:20:00,690.52,691.57,689.95,690.44,4357.0,688.6623,689.7095,688.0939,688.5825,4357.0
2025-01-21 13:30:00,690.72,690.81,688.37,688.37,7254.0,688.8618,688.9515,686.5181,686.5181,7254.0
2025-01-21 13:40:00,688.65,689.4,688.4,689.21,8855.0,686.7973,687.5453,686.548,687.3558,8855.0
2025-01-21 13:50:00,689.33,690.36,689.32,690.36,3577.0,687.4755,688.5027,687.4655,688.5027,3577.0
2025-01-21 14:00:00,691.0,691.17,690.57,690.67,3333.0,689.141,689.3106,688.7122,688.8119,3333.0
2025-01-21 14:10:00,690.67,690.69,688.88,689.41,5191.0,688.8119,688.8319,687.0267,687.5553,5191.0
2025-01-21 14:20:00,688.84,688.84,687.39,687.39,12343.0,686.9868,686.9868,685.5407,685.5407,12343.0
2025-01-21 14:30:00,687.2,688.19,686.63,687.2,11545.0,685.3512,686.3386,684.7828,685.3512,11545.0
2025-01-21 14:40:00,687.32,688.81,687.23,687.6,6535.0,685.4709,686.9569,685.3812,685.7502,6535.0
2025-01-21 14:50:00,687.2,690.06,687.09,690.06,52916.0,685.3512,688.2036,685.2415,688.2036,52916.0
2025-01-21 15:00:00,690.5,691.03,689.8,690.54,9465.0,688.6424,689.1709,687.9443,688.6823,9465.0
2025-01-21 15:10:00,690.54,691.05,689.97,689.97,7203.0,688.6823,689.1909,688.1138,688.1138,7203.0
2025-01-21 15:20:00,690.16,690.16,688.73,689.28,14694.0,688.3033,688.3033,686.8771,687.4257,14694.0
2025-01-21 15:30:00,688.79,688.79,687.5,687.79,11526.0,686.937,686.937,685.6504,685.9397,11526.0
2025-01-21 15:40:00,688.05,688.4,687.6,688.28,11083.0,686.199,686.548,685.7502,686.4283,11083.0
2025-01-21 15:50:00,687.79,688.6,686.23,687.87,44120.0,685.9397,686.7475,684.3839,686.0194,44120.0
2025-01-22 09:30:00,689.77,693.47,688.28,691.39,14831.0,687.9143,691.6044,686.4283,689.53,14831.0
2025-01-22 09:40:00,691.39,694.76,689.75,693.24,12745.0,689.53,692.8909,687.8944,691.375,12745.0
2025-01-22 09:50:00,693.64,696.63,692.82,695.85,11976.0,691.7739,694.7559,690.9561,693.978,11976.0
2025-01-22 10:00:00,695.85,699.11,695.33,699.05,11644.0,693.978,697.2292,693.4594,697.1694,11644.0
2025-01-22 10:10:00,698.77,699.88,694.38,696.09,8103.0,696.8901,697.9971,692.5119,694.2173,8103.0
2025-01-22 10:20:00,696.1,696.1,693.51,694.22,6303.0,694.2273,694.2273,691.6443,692.3524,6303.0
2025-01-22 10:30:00,693.81,695.48,693.64,695.48,8690.0,691.9435,693.609,691.7739,693.609,8690.0
2025-01-22 10:40:00,694.63,694.63,691.91,692.38,4403.0,692.7613,692.7613,690.0486,690.5173,4403.0
2025-01-22 10:50:00,691.13,691.74,689.5,689.5,6365.0,689.2707,689.879,687.6451,687.6451,6365.0
2025-01-22 11:00:00,689.61,690.7,689.61,689.9,5559.0,687.7548,688.8418,687.7548,688.044,5559.0
2025-01-22 11:10:00,690.5,690.85,689.35,690.2,5451.0,688.6424,688.9914,687.4955,688.3432,5451.0
2025-01-22 11:20:00,690.35,692.17,690.35,691.24,9065.0,688.4928,690.3079,688.4928,689.3804,9065.0
2025-01-22 11:30:00,691.83,691.85,690.24,691.09,10195.0,689.9688,689.9887,688.3831,689.2308,10195.0
2025-01-22 11:40:00,691.13,691.56,690.54,690.54,2025.0,689.2707,689.6995,688.6823,688.6823,2025.0
2025-01-22 11:50:00,690.9,691.33,689.67,691.0,7436.0,689.0413,689.4701,687.8146,689.141,7436.0
2025-01-22 12:00:00,691.01,691.51,689.28,689.47,7200.0,689.151,689.6497,687.4257,687.6151,7200.0
2025-01-22 12:10:00,689.25,689.9,688.86,689.24,3150.0,687.3957,688.044,687.0068,687.3858,3150.0
2025-01-22 12:20:00,689.23,689.77,688.62,688.97,2338.0,687.3758,687.9143,686.7674,687.1165,2338.0
2025-01-22 12:30:00,688.42,688.53,687.14,687.39,3429.0,686.568,686.6777,685.2914,685.5407,3429.0
2025-01-22 12:40:00,687.04,687.55,687.01,687.33,5483.0,685.1917,685.7003,685.1618,685.4809,5483.0
2025-01-22 12:50:00,687.33,687.83,686.05,686.06,6910.0,685.4809,685.9796,684.2043,684.2143,6910.0
2025-01-22 13:00:00,686.14,686.15,685.0,685.73,13605.0,684.2941,684.3041,683.1572,683.8852,13605.0
2025-01-22 13:10:00,685.47,687.43,685.41,685.74,8344.0,683.6259,685.5806,683.5661,683.8952,8344.0
2025-01-22 13:20:00,685.65,686.64,685.48,686.11,2500.0,683.8054,684.7928,683.6359,684.2642,2500.0
2025-01-22 13:30:00,686.12,686.12,685.56,685.56,5490.0,684.2742,684.2742,683.7157,683.7157,5490.0
2025-01-22 13:40:00,685.61,686.49,685.0,685.01,8120.0,683.7655,684.6432,683.1572,683.1671,8120.0
2025-01-22 13:50:00,685.43,685.65,685.08,685.34,4242.0,683.586,683.8054,683.237,683.4963,4242.0
2025-01-22 14:00:00,684.91,685.25,683.33,684.54,13006.0,683.0674,683.4065,681.4917,682.6984,13006.0
2025-01-22 14:10:00,684.63,685.32,684.48,684.88,2010.0,682.7882,683.4763,682.6386,683.0375,2010.0
2025-01-22 14:20:00,684.92,685.51,684.42,684.98,3661.0,683.0774,683.6658,682.5787,683.1372,3661.0
2025-01-22 14:30:00,684.46,685.22,684.42,684.71,6777.0,682.6186,683.3766,682.5787,682.8679,6777.0
2025-01-22 14:40:00,684.72,685.09,682.88,683.34,6310.0,682.8779,683.2469,681.0429,681.5016,6310.0
2025-01-22 14:50:00,683.28,683.9,682.83,683.02,3954.0,681.4418,682.0601,680.993,681.1825,3954.0
2025-01-22 15:00:00,682.89,684.02,682.41,683.58,7634.0,681.0528,682.1798,680.5741,681.741,7634.0
2025-01-22 15:10:00,683.49,683.52,682.01,682.25,6660.0,681.6512,681.6811,680.1752,680.4146,6660.0
2025-01-22 15:20:00,682.45,682.5,681.74,682.21,16196.0,680.614,680.6639,679.9059,680.3747,16196.0
2025-01-22 15:30:00,682.16,682.28,679.21,680.42,27975.0,680.3248,680.4445,677.3827,678.5895,27975.0
2025-01-22 15:40:00,680.84,680.85,679.02,679.02,24280.0,679.0084,679.0183,677.1933,677.1933,24280.0
2025-01-22 15:50:00,679.0,680.31,677.68,679.24,59034.0,677.1733,678.4798,675.8569,677.4127,59034.0
2025-01-23 09:30:00,680.54,683.8,679.34,682.11,20067.0,678.7092,681.9604,677.5124,680.2749,20067.0
2025-01-23 09:40:00,682.11,682.11,678.28,681.46,9436.0,680.2749,680.2749,676.4552,679.6267,9436.0
2025-01-23 09:50:00,681.44,681.44,679.64,679.9,4495.0,679.6067,679.6067,677.8116,678.0709,4495.0
2025-01-23 10:00:00,679.88,680.57,678.92,679.86,6547.0,678.0509,678.7391,677.0935,678.031,6547.0
2025-01-23 10:10:00,679.64,680.02,678.75,680.02,14462.0,677.8116,678.1906,676.924,678.1906,14462.0
2025-01-23 10:20:00,679.27,680.49,678.68,679.86,14643.0,677.4426,678.6593,676.8542,678.031,14643.0
2025-01-23 10:30:00,679.71,681.23,679.71,680.93,9711.0,677.8814,679.3973,677.8814,679.0981,9711.0
2025-01-23 10:40:00,680.94,683.3,680.45,682.82,15894.0,679.1081,681.4617,678.6194,680.983,15894.0
2025-01-23 10:50:00,682.6,683.99,682.59,683.39,9979.0,680.7636,682.1499,680.7537,681.5515,9979.0
2025-01-23 11:00:00,683.81,684.58,683.54,683.95,5136.0,681.9704,682.7383,681.7011,682.11,5136.0
2025-01-23 11:10:00,683.98,685.88,681.9,685.57,18435.0,682.1399,684.0348,680.0655,683.7256,18435.0
2025-01-23 11:20:00,685.0,686.06,684.13,684.78,6363.0,683.1572,684.2143,682.2895,682.9378,6363.0
2025-01-23 11:30:00,684.74,684.97,683.93,684.85,4916.0,682.8979,683.1272,682.09,683.0076,4916.0
2025-01-23 11:40:00,685.25,686.43,684.7,684.99,6996.0,683.4065,684.5833,682.858,683.1472,6996.0
2025-01-23 11:50:00,684.61,685.32,684.0,684.27,6581.0,682.7682,683.4763,682.1599,682.4291,6581.0
2025-01-23 12:00:00,684.62,685.02,683.0,683.79,7174.0,682.7782,683.1771,681.1625,681.9504,7174.0
2025-01-23 12:10:00,684.11,684.86,683.72,684.3,3235.0,682.2696,683.0175,681.8806,682.4591,3235.0
2025-01-23 12:20:00,684.86,687.04,684.86,685.88,11367.0,683.0175,685.1917,683.0175,684.0348,11367.0
2025-01-23 12:30:00,686.74,686.74,685.45,686.18,4798.0,684.8925,684.8925,683.606,684.334,4798.0
2025-01-23 12:40:00,686.25,687.58,685.94,686.16,12296.0,684.4038,685.7302,684.0946,684.314,12296.0
2025-01-23 12:50:00,686.15,687.02,684.33,684.36,7411.0,684.3041,685.1717,682.489,682.5189,7411.0
2025-01-23 13:00:00,684.32,685.0,682.7,682.89,5463.0,682.479,683.1572,680.8634,681.0528,5463.0
2025-01-23 13:10:00,682.91,685.7,682.64,685.18,12616.0,681.0728,683.8553,680.8035,683.3367,12616.0
2025-01-23 13:20:00,685.33,685.53,683.0,683.0,21764.0,683.4863,683.6857,681.1625,681.1625,21764.0
2025-01-23 13:30:00,683.57,684.44,683.0,683.67,36180.0,681.731,682.5987,681.1625,681.8307,36180.0
2025-01-23 13:40:00,684.71,686.13,683.68,686.05,7019.0,682.8679,684.2841,681.8407,684.2043,7019.0
2025-01-23 13:50:00,686.36,688.28,685.98,687.0,35355.0,684.5135,686.4283,684.1345,685.1518,35355.0
2025-01-23 14:00:00,688.28,688.28,685.94,687.24,2683.0,686.4283,686.4283,684.0946,685.3911,2683.0
2025-01-23 14:10:00,686.04,686.34,685.21,685.99,10791.0,684.1944,684.4936,683.3666,684.1445,10791.0
2025-01-23 14:20:00,686.0,688.99,685.96,688.42,10690.0,684.1545,687.1364,684.1146,686.568,10690.0
2025-01-23 14:30:00,688.42,691.45,687.85,691.41,28549.0,686.568,689.5898,685.9995,689.5499,28549.0
2025-01-23 14:40:00,691.16,692.0,690.2,692.0,9026.0,689.3006,690.1383,688.3432,690.1383,9026.0
2025-01-23 14:50:00,691.82,692.51,690.83,692.46,11021.0,689.9588,690.647,688.9715,690.5971,11021.0
2025-01-23 15:00:00,692.17,692.81,691.5,692.8,4679.0,690.3079,690.9462,689.6397,690.9362,4679.0
2025-01-23 15:10:00,692.6,692.81,690.5,692.8,16605.0,690.7367,690.9462,688.6424,690.9362,16605.0
2025-01-23 15:20:00,693.02,695.27,693.02,693.73,17028.0,691.1556,693.3995,691.1556,691.8637,17028.0
2025-01-23 15:30:00,694.64,695.73,693.19,695.73,11606.0,692.7712,693.8583,691.3251,693.8583,11606.0
2025-01-23 15:40:00,696.19,696.19,694.2,694.64,9495.0,694.3171,694.3171,692.3324,692.7712,9495.0
2025-01-23 15:50:00,694.64,695.93,693.58,694.36,48888.0,692.7712,694.0578,691.7141,692.492,48888.0
2025-01-24 09:30:00,688.74,693.84,688.71,690.53,19021.0,686.8871,691.9734,686.8572,688.6723,19021.0
2025-01-24 09:40:00,689.81,690.6,683.94,685.56,19831.0,687.9542,688.7421,682.1,683.7157,19831.0
2025-01-24 09:50:00,685.15,686.28,682.19,684.94,22079.0,683.3068,684.4337,680.3547,683.0973,22079.0
2025-01-24 10:00:00,684.01,684.01,680.0,681.03,29112.0,682.1698,682.1698,678.1706,679.1978,29112.0
2025-01-24 10:10:00,680.5,681.35,678.05,678.14,12299.0,678.6693,679.517,676.2259,676.3156,12299.0
2025-01-24 10:20:00,678.02,680.4,676.52,677.7,25283.0,676.1959,678.5695,674.7,675.8768,25283.0
2025-01-24 10:30:00,677.29,680.0,676.23,678.97,21936.0,675.4679,678.1706,674.4108,677.1434,21936.0
2025-01-24 10:40:00,678.97,679.55,677.5,679.15,11254.0,677.1434,677.7218,675.6773,677.3229,11254.0
2025-01-24 10:50:00,679.06,680.79,677.43,680.66,15197.0,677.2331,678.9585,675.6075,678.8288,15197.0
2025-01-24 11:00:00,680.78,681.55,679.97,681.47,10179.0,678.9485,679.7164,678.1407,679.6367,10179.0
2025-01-24 11:10:00,680.95,685.0,680.51,685.0,24150.0,679.1181,683.1572,678.6792,683.1572,24150.0
2025-01-24 11:20:00,684.74,685.47,683.63,683.63,13203.0,682.8979,683.6259,681.7909,681.7909,13203.0
2025-01-24 11:30:00,683.63,683.85,682.55,682.77,6954.0,681.7909,682.0103,680.7138,680.9332,6954.0
2025-01-24 11:40:00,683.31,683.87,680.9,682.82,31025.0,681.4717,682.0302,679.0682,680.983,31025.0
2025-01-24 11:50:00,682.83,684.34,682.59,683.75,25970.0,680.993,682.4989,680.7537,681.9105,25970.0
2025-01-24 12:00:00,683.75,685.78,683.51,684.13,18371.0,681.9105,683.9351,681.6712,682.2895,18371.0
2025-01-24 12:10:00,685.04,685.69,683.67,684.26,10092.0,683.1971,683.8453,681.8307,682.4192,10092.0
2025-01-24 12:20:00,684.96,685.08,684.0,684.87,4311.0,683.1173,683.237,682.1599,683.0275,4311.0
2025-01-24 12:30:00,684.16,684.93,683.63,684.68,4732.0,682.3194,683.0874,681.7909,682.838,4732.0
2025-01-24 12:40:00,684.69,685.81,683.5,683.68,10169.0,682.848,683.965,681.6612,681.8407,10169.0
2025-01-24 12:50:00,683.56,685.44,683.56,684.73,5669.0,681.721,683.596,681.721,682.8879,5669.0
2025-01-24 13:00:00,685.16,685.16,683.64,684.01,2425.0,683.3167,683.3167,681.8008,682.1698,2425.0
2025-01-24 13:10:00,684.08,685.62,683.79,685.39,4500.0,682.2396,683.7755,681.9504,683.5461,4500.0
2025-01-24 13:20:00,684.83,685.0,682.52,682.52,9276.0,682.9876,683.1572,680.6838,680.6838,9276.0
2025-01-24 13:30:00,683.5,684.35,683.46,684.24,3313.0,681.6612,682.5089,681.6213,682.3992,3313.0
2025-01-24 13:40:00,683.73,684.0,683.15,683.74,21337.0,681.8906,682.1599,681.3121,681.9006,21337.0
2025-01-24 13:50:00,683.51,683.51,682.06,682.38,2944.0,681.6712,681.6712,680.2251,680.5442,2944.0
2025-01-24 14:00:00,681.98,682.53,681.49,682.48,8220.0,680.1453,680.6938,679.6566,680.6439,8220.0
2025-01-24 14:10:00,682.34,682.95,681.4,682.92,3065.0,680.5043,681.1127,679.5669,681.0828,3065.0
2025-01-24 14:20:00,681.71,682.52,681.71,682.52,2281.0,679.876,680.6838,679.876,680.6838,2281.0
2025-01-24 14:30:00,682.33,682.85,682.16,682.3,3400.0,680.4943,681.013,680.3248,680.4644,3400.0
2025-01-24 14:40:00,682.02,682.44,681.79,682.19,3479.0,680.1852,680.6041,679.9558,680.3547,3479.0
2025-01-24 14:50:00,682.25,682.25,681.15,681.34,6880.0,680.4146,680.4146,679.3175,679.507,6880.0
2025-01-24 15:00:00,681.25,681.34,679.7,680.09,5453.0,679.4173,679.507,677.8714,678.2604,5453.0
2025-01-24 15:10:00,680.06,680.2,679.77,679.84,2752.0,678.2305,678.3701,677.9412,678.011,2752.0
2025-01-24 15:20:00,679.37,679.74,678.61,678.82,8346.0,677.5423,677.9113,676.7844,676.9938,8346.0
2025-01-24 15:30:00,679.0,679.88,678.66,678.66,11092.0,677.1733,678.0509,676.8342,676.8342,11092.0
2025-01-24 15:40:00,678.93,679.48,678.0,678.7,12031.0,677.1035,677.652,676.176,676.8741,12031.0
2025-01-24 15:50:00,678.44,678.88,675.11,675.5,51864.0,676.6148,677.0536,673.2938,673.6827,51864.0
2025-01-27 09:30:00,676.73,698.45,676.73,697.86,55741.0,674.9094,696.571,674.9094,695.9826,55741.0
2025-01-27 09:40:00,696.66,697.5,692.14,693.86,21587.0,694.7858,695.6235,690.278,691.9933,21587.0
2025-01-27 09:50:00,692.98,694.81,687.69,687.79,15251.0,691.1157,692.9408,685.8399,685.9397,15251.0
2025-01-27 10:00:00,687.89,688.47,685.17,686.82,10508.0,686.0394,686.6178,683.3267,684.9723,10508.0
2025-01-27 10:10:00,687.29,688.46,685.18,688.46,9533.0,685.441,686.6079,683.3367,686.6079,9533.0
2025-01-27 10:20:00,687.96,692.29,687.96,691.0,12974.0,686.1092,690.4276,686.1092,689.141,12974.0
2025-01-27 10:30:00,690.95,691.19,688.11,688.2,7293.0,689.0912,689.3305,686.2588,686.3486,7293.0
2025-01-27 10:40:00,687.74,687.76,682.89,682.89,6718.0,685.8898,685.9097,681.0528,681.0528,6718.0
2025-01-27 10:50:00,684.16,684.16,681.15,683.4,7526.0,682.3194,682.3194,679.3175,681.5615,7526.0
2025-01-27 11:00:00,682.86,683.56,680.79,683.16,15354.0,681.0229,681.721,678.9585,681.3221,15354.0
2025-01-27 11:10:00,684.12,684.12,683.07,683.32,3151.0,682.2795,682.2795,681.2324,681.4817,3151.0
2025-01-27 11:20:00,684.28,685.94,684.0,685.52,11202.0,682.4391,684.0946,682.1599,683.6758,11202.0
2025-01-27 11:30:00,685.44,687.53,684.97,686.21,18190.0,683.596,685.6804,683.1272,684.3639,18190.0
2025-01-27 11:40:00,685.19,687.18,684.89,686.29,7928.0,683.3467,685.3313,683.0475,684.4437,7928.0
2025-01-27 11:50:00,686.43,686.48,684.86,685.85,3387.0,684.5833,684.6332,683.0175,684.0049,3387.0
2025-01-27 12:00:00,685.08,685.08,682.91,683.55,6720.0,683.237,683.237,681.0728,681.7111,6720.0
2025-01-27 12:10:00,683.56,685.47,683.43,685.31,2304.0,681.721,683.6259,681.5914,683.4663,2304.0
2025-01-27 12:20:00,685.43,687.86,684.97,687.86,12849.0,683.586,686.0095,683.1272,686.0095,12849.0
2025-01-27 12:30:00,688.32,688.82,687.59,687.78,6155.0,686.4682,686.9669,685.7402,685.9297,6155.0
2025-01-27 12:40:00,687.8,689.83,687.53,687.55,3839.0,685.9496,687.9742,685.6804,685.7003,3839.0
2025-01-27 12:50:00,687.56,688.44,684.56,685.16,15603.0,685.7103,686.5879,682.7184,683.3167,15603.0
2025-01-27 13:00:00,684.53,685.49,682.0,685.19,15207.0,682.6884,683.6458,680.1652,683.3467,15207.0
2025-01-27 13:10:00,684.14,685.19,683.84,684.02,1758.0,682.2995,683.3467,682.0003,682.1798,1758.0
2025-01-27 13:20:00,684.75,685.11,683.51,684.23,5521.0,682.9078,683.2669,681.6712,682.3892,5521.0
2025-01-27 13:30:00,684.69,686.47,684.68,685.7,7423.0,682.848,684.6232,682.838,683.8553,7423.0
2025-01-27 13:40:00,685.69,686.1,684.39,684.39,12906.0,683.8453,684.2542,682.5488,682.5488,12906.0
2025-01-27 13:50:00,685.29,686.38,684.41,686.38,5936.0,683.4464,684.5335,682.5688,684.5335,5936.0
2025-01-27 14:00:00,686.27,688.32,685.23,685.81,6912.0,684.4238,686.4682,683.3865,683.965,6912.0
2025-01-27 14:10:00,686.22,686.22,684.57,686.1,2987.0,684.3739,684.3739,682.7283,684.2542,2987.0
2025-01-27 14:20:00,685.63,687.71,685.27,687.5,3634.0,683.7855,685.8599,683.4264,685.6504,3634.0
2025-01-27 14:30:00,687.45,687.94,685.26,685.71,7929.0,685.6006,686.0893,683.4165,683.8653,7929.0
2025-01-27 14:40:00,685.54,685.98,684.74,684.74,3585.0,683.6957,684.1345,682.8979,682.8979,3585.0
2025-01-27 14:50:00,685.02,685.24,684.68,684.82,4487.0,683.1771,683.3965,682.838,682.9777,4487.0
2025-01-27 15:00:00,685.17,685.17,683.51,683.55,6659.0,683.3267,683.3267,681.6712,681.7111,6659.0
2025-01-27 15:10:00,683.69,684.22,682.71,684.14,8138.0,681.8507,682.3793,680.8733,682.2995,8138.0
2025-01-27 15:20:00,684.7,685.3,684.15,684.23,7119.0,682.858,683.4564,682.3095,682.3892,7119.0
2025-01-27 15:30:00,684.17,686.44,683.71,686.38,26761.0,682.3294,684.5933,681.8706,684.5335,26761.0
2025-01-27 15:40:00,686.38,688.11,685.85,686.24,26478.0,684.5335,686.2588,684.0049,684.3938,26478.0
2025-01-27 15:50:00,686.48,687.23,684.26,684.67,34505.0,684.6332,685.3812,682.4192,682.8281,34505.0
2025-01-28 09:30:00,682.11,684.47,679.47,682.25,10934.0,680.2749,682.6286,677.642,680.4146,10934.0
2025-01-28 09:40:00,682.25,683.52,679.71,681.0,4957.0,680.4146,681.6811,677.8814,679.1679,4957.0
2025-01-28 09:50:00,681.0,684.52,680.51,683.4,3887.0,679.1679,682.6785,678.6792,681.5615,3887.0
2025-01-28 10:00:00,683.05,683.92,678.14,679.26,10878.0,681.2124,682.0801,676.3156,677.4326,10878.0
2025-01-28 10:10:00,678.78,681.38,678.13,681.38,5668.0,676.9539,679.5469,676.3056,679.5469,5668.0
2025-01-28 10:20:00,681.37,681.5,679.38,680.35,3787.0,679.5369,679.6666,677.5523,678.5197,3787.0
2025-01-28 10:30:00,680.61,687.12,680.6,686.75,10890.0,678.779,685.2715,678.769,684.9025,10890.0
2025-01-28 10:40:00,686.76,690.31,685.59,689.6,7030.0,684.9124,688.4529,683.7456,687.7448,7030.0
2025-01-28 10:50:00,689.41,690.02,687.24,687.88,3899.0,687.5553,688.1637,685.3911,686.0294,3899.0
2025-01-28 11:00:00,687.93,688.84,686.75,687.91,3313.0,686.0793,686.9868,684.9025,686.0593,3313.0
2025-01-28 11:10:00,686.99,689.1,686.84,687.08,5917.0,685.1418,687.2461,684.9922,685.2316,5917.0
2025-01-28 11:20:00,687.19,687.19,685.7,686.13,4483.0,685.3413,685.3413,683.8553,684.2841,4483.0
2025-01-28 11:30:00,686.5,686.69,684.38,685.62,3100.0,684.6531,684.8426,682.5388,683.7755,3100.0
2025-01-28 11:40:00,684.46,685.79,684.46,685.79,400.0,682.6186,683.945,682.6186,683.945,400.0
2025-01-28 11:50:00,685.27,686.63,685.2,686.63,1758.0,683.4264,684.7828,683.3566,684.7828,1758.0
2025-01-28 12:00:00,686.09,687.57,685.45,687.57,2727.0,684.2442,685.7203,683.606,685.7203,2727.0
2025-01-28 12:10:00,687.66,687.66,686.71,686.97,3772.0,685.81,685.81,684.8626,685.1219,3772.0
2025-01-28 12:20:00,686.53,687.94,686.35,687.72,1280.0,684.6831,686.0893,684.5035,685.8698,1280.0
2025-01-28 12:30:00,687.11,688.89,687.1,687.1,5174.0,685.2615,687.0367,685.2515,685.2515,5174.0
2025-01-28 12:40:00,687.25,687.67,686.74,687.04,2867.0,685.4011,685.82,684.8925,685.1917,2867.0
2025-01-28 12:50:00,687.01,687.99,685.79,686.04,10861.0,685.1618,686.1391,683.945,684.1944,10861.0
2025-01-28 13:00:00,686.4,687.3,686.4,686.83,1800.0,684.5534,685.451,684.5534,684.9822,1800.0
2025-01-28 13:10:00,687.48,687.96,686.59,687.54,5512.0,685.6305,686.1092,684.7429,685.6903,5512.0
2025-01-28 13:20:00,687.54,689.16,687.54,687.9,5743.0,685.6903,687.306,685.6903,686.0494,5743.0
2025-01-28 13:30:00,688.56,688.71,687.88,687.88,3475.0,686.7076,686.8572,686.0294,686.0294,3475.0
2025-01-28 13:40:00,688.44,688.44,686.89,687.22,4066.0,686.5879,686.5879,685.0421,685.3712,4066.0
2025-01-28 13:50:00,686.72,687.26,686.06,686.43,1984.0,684.8725,685.4111,684.2143,684.5833,1984.0
2025-01-28 14:00:00,686.17,686.69,685.77,686.52,4435.0,684.324,684.8426,683.9251,684.6731,4435.0
2025-01-28 14:10:00,685.61,685.97,684.94,685.66,4416.0,683.7655,684.1246,683.0973,683.8154,4416.0
2025-01-28 14:20:00,685.18,686.08,684.41,686.08,5571.0,683.3367,684.2343,682.5688,684.2343,5571.0
2025-01-28 14:30:00,685.7,685.7,684.35,684.47,2203.0,683.8553,683.8553,682.5089,682.6286,2203.0
2025-01-28 14:40:00,684.61,686.57,684.58,686.18,6656.0,682.7682,684.7229,682.7383,684.334,6656.0
2025-01-28 14:50:00,686.1,688.26,686.09,688.08,9537.0,684.2542,686.4084,684.2442,686.2289,9537.0
2025-01-28 15:00:00,688.39,688.39,687.3,687.94,3749.0,686.538,686.538,685.451,686.0893,3749.0
2025-01-28 15:10:00,687.61,688.5,687.41,687.41,5661.0,685.7601,686.6478,685.5607,685.5607,5661.0
2025-01-28 15:20:00,687.54,687.54,686.19,686.62,4725.0,685.6903,685.6903,684.344,684.7728,4725.0
2025-01-28 15:30:00,686.28,686.85,685.59,686.0,26742.0,684.4337,685.0022,683.7456,684.1545,26742.0
2025-01-28 15:40:00,685.51,686.95,685.5,686.95,3963.0,683.6658,685.1019,683.6558,685.1019,3963.0
2025-01-28 15:50:00,686.8,687.46,685.8,686.2,18250.0,684.9523,685.6105,683.955,684.3539,18250.0
2025-01-29 09:30:00,685.96,692.05,685.96,692.04,10345.0,684.1146,690.1882,684.1146,690.1782,10345.0
2025-01-29 09:40:00,691.14,691.43,688.35,689.18,3770.0,689.2806,689.5699,686.4982,687.3259,3770.0
2025-01-29 09:50:00,689.18,689.31,687.37,688.95,12716.0,687.3259,687.4556,685.5208,687.0965,12716.0
2025-01-29 10:00:00,689.7,697.08,689.28,695.91,12565.0,687.8445,695.2047,687.4257,694.0378,12565.0
2025-01-29 10:10:00,695.91,697.57,694.74,694.74,7740.0,694.0378,695.6934,692.871,692.871,7740.0
2025-01-29 10:20:00,694.24,694.93,691.61,693.94,8480.0,692.3723,693.0605,689.7494,692.0731,8480.0
2025-01-29 10:30:00,693.92,694.17,691.51,691.51,2700.0,692.0532,692.3025,689.6497,689.6497,2700.0
2025-01-29 10:40:00,692.28,693.89,691.53,692.0,3420.0,690.4176,692.0233,689.6696,690.1383,3420.0
2025-01-29 10:50:00,692.2,692.95,691.39,691.76,3266.0,690.3378,691.0858,689.53,689.899,3266.0
2025-01-29 11:00:00,692.44,693.77,692.32,693.4,2440.0,690.5772,691.9036,690.4575,691.5346,2440.0
2025-01-29 11:10:00,693.4,694.0,691.67,693.24,3546.0,691.5346,692.133,689.8092,691.375,3546.0
2025-01-29 11:20:00,692.94,692.94,692.93,692.94,200.0,691.0758,691.0758,691.0658,691.0758,200.0
2025-01-29 11:30:00,692.94,693.77,692.14,693.61,3672.0,691.0758,691.9036,690.278,691.744,3672.0
2025-01-29 11:40:00,694.38,694.38,692.58,693.76,2786.0,692.5119,692.5119,690.7168,691.8936,2786.0
2025-01-29 11:50:00,694.2,694.45,692.67,692.67,3726.0,692.3324,692.5817,690.8065,690.8065,3726.0
2025-01-29 12:00:00,693.67,694.26,693.05,693.06,4310.0,691.8038,692.3923,691.1855,691.1955,4310.0
2025-01-29 12:10:00,692.48,692.97,691.98,691.98,2441.0,690.617,691.1057,690.1184,690.1184,2441.0
2025-01-29 12:20:00,692.0,692.01,689.63,689.74,4831.0,690.1383,690.1483,687.7747,687.8844,4831.0
2025-01-29 12:30:00,689.62,689.76,687.8,687.8,2543.0,687.7647,687.9044,685.9496,685.9496,2543.0
2025-01-29 12:40:00,687.56,687.56,686.27,686.5,2100.0,685.7103,685.7103,684.4238,684.6531,2100.0
2025-01-29 12:50:00,686.01,686.38,685.38,686.01,5788.0,684.1644,684.5335,683.5361,684.1644,5788.0
2025-01-29 13:00:00,685.46,686.51,684.47,685.01,5057.0,683.6159,684.6631,682.6286,683.1671,5057.0
2025-01-29 13:10:00,685.2,685.65,684.76,685.64,1899.0,683.3566,683.8054,682.9178,683.7954,1899.0
2025-01-29 13:20:00,686.0,686.71,685.98,686.44,2429.0,684.1545,684.8626,684.1345,684.5933,2429.0
2025-01-29 13:30:00,687.8,687.8,686.26,686.26,1412.0,685.9496,685.9496,684.4138,684.4138,1412.0
2025-01-29 13:40:00,686.52,686.52,686.52,686.52,200.0,684.6731,684.6731,684.6731,684.6731,200.0
2025-01-29 13:50:00,686.56,686.57,686.26,686.26,428.0,684.713,684.7229,684.4138,684.4138,428.0
2025-01-29 14:00:00,686.18,686.18,683.97,683.97,3942.0,684.334,684.334,682.1299,682.1299,3942.0
2025-01-29 14:10:00,683.64,683.65,682.32,682.47,2651.0,681.8008,681.8108,680.4844,680.634,2651.0
2025-01-29 14:20:00,682.39,683.44,682.39,683.44,2450.0,680.5542,681.6014,680.5542,681.6014,2450.0
2025-01-29 14:30:00,683.56,684.67,682.66,684.54,1843.0,681.721,682.8281,680.8235,682.6984,1843.0
2025-01-29 14:40:00,686.16,689.05,686.16,687.44,11131.0,684.314,687.1963,684.314,685.5906,11131.0
2025-01-29 14:50:00,687.3,688.04,685.8,686.4,2640.0,685.451,686.189,683.955,684.5534,2640.0
2025-01-29 15:00:00,686.56,686.56,684.57,685.21,1800.0,684.713,684.713,682.7283,683.3666,1800.0
2025-01-29 15:10:00,685.2,686.19,684.38,684.43,2730.0,683.3566,684.344,682.5388,682.5887,2730.0
2025-01-29 15:20:00,686.13,687.38,685.48,685.49,2743.0,684.2841,685.5308,683.6359,683.6458,2743.0
2025-01-29 15:30:00,685.48,686.07,685.04,685.37,2116.0,683.6359,684.2243,683.1971,683.5262,2116.0
2025-01-29 15:40:00,685.47,687.39,685.42,687.34,4037.0,683.6259,685.5407,683.576,685.4909,4037.0
2025-01-29 15:50:00,687.35,688.52,686.05,686.86,13050.0,685.5008,686.6677,684.2043,685.0122,13050.0
2025-01-30 09:30:00,688.31,689.62,676.65,680.41,22146.0,686.4583,687.7647,674.8296,678.5795,22146.0
2025-01-30 09:40:00,680.08,681.0,674.33,680.13,11660.0,678.2504,679.1679,672.5159,678.3003,11660.0
2025-01-30 09:50:00,680.02,685.11,680.02,680.26,10913.0,678.1906,683.2669,678.1906,678.4299,10913.0
2025-01-30 10:00:00,679.85,680.76,677.51,678.15,6744.0,678.021,678.9286,675.6873,676.3256,6744.0
2025-01-30 10:10:00,678.09,678.17,676.02,676.02,4726.0,676.2658,676.3455,674.2013,674.2013,4726.0
2025-01-30 10:20:00,677.37,678.78,675.0,676.07,10900.0,675.5477,676.9539,673.1841,674.2512,10900.0
2025-01-30 10:30:00,675.0,678.7,675.0,677.5,7250.0,673.1841,676.8741,673.1841,675.6773,7250.0
2025-01-30 10:40:00,678.02,680.0,677.06,679.75,7987.0,676.1959,678.1706,675.2385,677.9213,7987.0
2025-01-30 10:50:00,679.83,680.64,675.9,675.9,7794.0,678.0011,678.8089,674.0816,674.0816,7794.0
2025-01-30 11:00:00,675.82,678.2,675.7,676.96,8775.0,674.0019,676.3755,673.8822,675.1388,8775.0
2025-01-30 11:10:00,677.54,680.24,677.32,679.18,21091.0,675.7172,678.41,675.4978,677.3528,21091.0
2025-01-30 11:20:00,679.19,680.96,678.51,680.76,9106.0,677.3628,679.128,676.6846,678.9286,9106.0
2025-01-30 11:30:00,680.3,682.98,680.24,681.52,6344.0,678.4698,681.1426,678.41,679.6865,6344.0
2025-01-30 11:40:00,682.1,684.43,682.1,683.76,9847.0,680.265,682.5887,680.265,681.9205,9847.0
2025-01-30 11:50:00,684.16,684.71,683.61,684.6,4500.0,682.3194,682.8679,681.7709,682.7582,4500.0
2025-01-30 12:00:00,683.81,683.81,682.55,683.1,1900.0,681.9704,681.9704,680.7138,681.2623,1900.0
2025-01-30 12:10:00,682.98,682.98,680.75,682.52,4082.0,681.1426,681.1426,678.9186,680.6838,4082.0
2025-01-30 12:20:00,682.52,682.52,680.53,680.56,3309.0,680.6838,680.6838,678.6992,678.7291,3309.0
2025-01-30 12:30:00,680.98,681.35,679.65,680.01,3067.0,679.148,679.517,677.8216,678.1806,3067.0
2025-01-30 12:40:00,680.46,681.43,680.29,680.29,2516.0,678.6294,679.5968,678.4598,678.4598,2516.0
2025-01-30 12:50:00,680.39,682.11,680.11,682.05,6062.0,678.5596,680.2749,678.2803,680.2151,6062.0
2025-01-30 13:00:00,681.85,683.63,681.84,682.92,3126.0,680.0156,681.7909,680.0057,681.0828,3126.0
2025-01-30 13:10:00,682.21,683.79,682.21,682.55,2626.0,680.3747,681.9504,680.3747,680.7138,2626.0
2025-01-30 13:20:00,683.52,685.12,683.52,684.34,5641.0,681.6811,683.2768,681.6811,682.4989,5641.0
2025-01-30 13:30:00,684.35,685.22,684.34,684.43,3567.0,682.5089,683.3766,682.4989,682.5887,3567.0
2025-01-30 13:40:00,684.25,685.05,683.61,684.52,4613.0,682.4092,683.207,681.7709,682.6785,4613.0
2025-01-30 13:50:00,684.6,687.34,684.6,686.39,3988.0,682.7582,685.4909,682.7582,684.5434,3988.0
2025-01-30 14:00:00,685.68,686.21,684.92,684.92,3000.0,683.8353,684.3639,683.0774,683.0774,3000.0
2025-01-30 14:10:00,685.68,685.68,682.7,682.7,4438.0,683.8353,683.8353,680.8634,680.8634,4438.0
2025-01-30 14:20:00,682.7,682.88,680.89,681.55,8164.0,680.8634,681.0429,679.0582,679.7164,8164.0
2025-01-30 14:30:00,681.55,682.62,681.53,682.62,4523.0,679.7164,680.7836,679.6965,680.7836,4523.0
2025-01-30 14:40:00,682.96,683.22,682.06,682.12,5953.0,681.1227,681.382,680.2251,680.2849,5953.0
2025-01-30 14:50:00,682.25,683.77,682.07,683.49,17539.0,680.4146,681.9305,680.235,681.6512,17539.0
2025-01-30 15:00:00,683.49,686.66,683.49,685.77,13419.0,681.6512,684.8127,681.6512,683.9251,13419.0
2025-01-30 15:10:00,685.42,687.21,685.26,686.97,5384.0,683.576,685.3612,683.4165,685.1219,5384.0
2025-01-30 15:20:00,686.87,687.21,685.06,685.06,3894.0,685.0221,685.3612,683.217,683.217,3894.0
2025-01-30 15:30:00,685.54,687.38,685.0,685.65,11664.0,683.6957,685.5308,683.1572,683.8054,11664.0
2025-01-30 15:40:00,685.27,685.27,681.67,682.24,19838.0,683.4264,683.4264,679.8361,680.4046,19838.0
2025-01-30 15:50:00,682.65,683.94,682.33,682.88,26135.0,680.8135,682.1,680.4943,681.0429,26135.0
2025-01-31 09:30:00,677.29,684.0,677.29,677.9,16962.0,675.4679,682.1599,675.4679,676.0763,16962.0
2025-01-31 09:40:00,678.44,680.64,676.12,678.87,13980.0,676.6148,678.8089,674.3011,677.0437,13980.0
2025-01-31 09:50:00,678.64,679.77,678.02,678.58,4140.0,676.8143,677.9412,676.1959,676.7544,4140.0
2025-01-31 10:00:00,679.17,682.2,678.81,681.85,9228.0,677.3429,680.3647,676.9838,680.0156,9228.0
2025-01-31 10:10:00,682.01,684.59,680.88,683.02,13765.0,680.1752,682.7483,679.0483,681.1825,13765.0
2025-01-31 10:20:00,683.0,685.58,682.5,684.77,9525.0,681.1625,683.7356,680.6639,682.9278,9525.0
2025-01-31 10:30:00,685.0,685.0,682.0,683.68,5732.0,683.1572,683.1572,680.1652,681.8407,5732.0
2025-01-31 10:40:00,682.01,682.81,680.68,681.88,9133.0,680.1752,680.9731,678.8488,680.0456,9133.0
2025-01-31 10:50:00,682.03,683.44,681.36,682.72,3932.0,680.1952,681.6014,679.527,680.8833,3932.0
2025-01-31 11:00:00,684.1,686.15,683.65,683.75,4704.0,682.2596,684.3041,681.8108,681.9105,4704.0
2025-01-31 11:10:00,684.32,684.87,681.67,683.17,6981.0,682.479,683.0275,679.8361,681.3321,6981.0
2025-01-31 11:20:00,684.49,684.71,683.3,683.9,2643.0,682.6485,682.8679,681.4617,682.0601,2643.0
2025-01-31 11:30:00,683.29,683.92,681.96,682.36,4152.0,681.4518,682.0801,680.1253,680.5243,4152.0
2025-01-31 11:40:00,682.36,684.38,681.51,684.38,2586.0,680.5243,682.5388,679.6766,682.5388,2586.0
2025-01-31 11:50:00,683.83,685.8,682.8,684.15,16166.0,681.9903,683.955,680.9631,682.3095,16166.0
2025-01-31 12:00:00,684.08,685.81,684.08,684.55,7549.0,682.2396,683.965,682.2396,682.7084,7549.0
2025-01-31 12:10:00,684.5,685.29,683.91,685.29,4233.0,682.6585,683.4464,682.0701,683.4464,4233.0
2025-01-31 12:20:00,685.82,688.0,685.3,688.0,3027.0,683.975,686.1491,683.4564,686.1491,3027.0
2025-01-31 12:30:00,686.66,686.83,685.3,685.3,3977.0,684.8127,684.9822,683.4564,683.4564,3977.0
2025-01-31 12:40:00,686.19,686.76,685.77,686.76,8740.0,684.344,684.9124,683.9251,684.9124,8740.0
2025-01-31 12:50:00,686.56,686.65,684.01,684.01,4027.0,684.713,684.8027,682.1698,682.1698,4027.0
2025-01-31 13:00:00,684.17,684.17,682.71,682.71,3840.0,682.3294,682.3294,680.8733,680.8733,3840.0
2025-01-31 13:10:00,682.59,683.26,679.97,679.97,10558.0,680.7537,681.4218,678.1407,678.1407,10558.0
2025-01-31 13:20:00,679.52,680.69,678.08,678.64,22862.0,677.6919,678.8588,676.2558,676.8143,22862.0
2025-01-31 13:30:00,678.82,679.38,675.0,675.44,27601.0,676.9938,677.5523,673.1841,673.6229,27601.0
2025-01-31 13:40:00,675.02,678.12,675.0,677.77,18743.0,673.204,676.2957,673.1841,675.9466,18743.0
2025-01-31 13:50:00,676.26,676.85,675.0,676.5,9847.0,674.4407,675.0291,673.1841,674.68,9847.0
2025-01-31 14:00:00,676.12,678.54,675.2,675.28,7325.0,674.3011,676.7145,673.3835,673.4633,7325.0
2025-01-31 14:10:00,675.25,675.71,673.9,673.9,6541.0,673.4334,673.8922,672.087,672.087,6541.0
2025-01-31 14:20:00,673.9,675.37,673.33,675.08,10278.0,672.087,673.5531,671.5186,673.2639,10278.0
2025-01-31 14:30:00,675.13,675.63,674.5,674.5,11560.0,673.3137,673.8124,672.6854,672.6854,11560.0
2025-01-31 14:40:00,674.53,675.12,674.0,674.08,2787.0,672.7153,673.3037,672.1868,672.2665,2787.0
2025-01-31 14:50:00,674.0,677.68,674.0,676.79,18310.0,672.1868,675.8569,672.1868,674.9693,18310.0
2025-01-31 15:00:00,676.5,676.53,673.85,674.5,5652.0,674.68,674.71,672.0372,672.6854,5652.0
2025-01-31 15:10:00,674.59,675.44,674.28,674.85,5885.0,672.7752,673.6229,672.466,673.0345,5885.0
2025-01-31 15:20:00,674.79,675.9,674.64,675.29,3816.0,672.9746,674.0816,672.825,673.4733,3816.0
2025-01-31 15:30:00,675.29,676.21,674.01,674.01,5569.0,673.4733,674.3908,672.1967,672.1967,5569.0
2025-01-31 15:40:00,673.95,675.32,673.0,675.3,9014.0,672.1369,673.5032,671.1895,673.4833,9014.0
2025-01-31 15:50:00,675.82,675.93,671.96,672.49,38914.0,674.0019,674.1116,670.1522,670.6808,38914.0
2025-02-03 09:30:00,668.8,671.88,665.0,668.63,25308.0,667.0007,670.0725,663.211,666.8312,25308.0
2025-02-03 09:40:00,669.1,670.87,664.04,666.17,22158.0,667.2999,669.0652,662.2536,664.3778,22158.0
2025-02-03 09:50:00,665.36,666.75,663.65,663.71,8411.0,663.57,664.9563,661.8646,661.9244,8411.0
2025-02-03 10:00:00,664.63,667.8,663.43,665.82,7306.0,662.842,666.0034,661.6452,664.0288,7306.0
2025-02-03 10:10:00,665.55,666.75,663.88,666.3,8177.0,663.7595,664.9563,662.094,664.5075,8177.0
2025-02-03 10:20:00,665.2,671.34,664.77,671.34,10986.0,663.4104,669.5339,662.9816,669.5339,10986.0
2025-02-03 10:30:00,670.78,673.65,669.87,672.39,8051.0,668.9754,671.8377,668.0679,670.5811,8051.0
2025-02-03 10:40:00,671.7,672.0,668.11,668.11,24471.0,669.8929,670.1921,666.3126,666.3126,24471.0
2025-02-03 10:50:00,668.15,668.73,666.92,668.09,8836.0,666.3525,666.9309,665.1258,666.2927,8836.0
2025-02-03 11:00:00,667.71,669.7,667.08,669.26,5655.0,665.9137,667.8983,665.2854,667.4595,5655.0
2025-02-03 11:10:00,669.89,670.74,669.35,669.79,4007.0,668.0878,668.9355,667.5493,667.9881,4007.0
2025-02-03 11:20:00,669.57,670.97,668.94,669.12,4573.0,667.7687,669.1649,667.1404,667.3199,4573.0
2025-02-03 11:30:00,668.95,669.49,668.59,669.09,4150.0,667.1503,667.6889,666.7913,667.29,4150.0
2025-02-03 11:40:00,669.49,671.22,668.51,670.64,7480.0,667.6889,669.4142,666.7115,668.8358,7480.0
2025-02-03 11:50:00,670.31,671.29,667.0,667.72,9740.0,668.5067,669.4841,665.2056,665.9237,9740.0
2025-02-03 12:00:00,667.45,668.85,667.19,668.32,7023.0,665.6544,667.0506,665.3951,666.522,7023.0
2025-02-03 12:10:00,667.37,668.53,666.95,668.53,7850.0,665.5746,666.7315,665.1557,666.7315,7850.0
2025-02-03 12:20:00,668.53,671.31,668.53,670.31,5312.0,666.7315,669.504,666.7315,668.5067,5312.0
2025-02-03 12:30:00,669.75,670.03,668.32,668.32,3887.0,667.9482,668.2274,666.522,666.522,3887.0
2025-02-03 12:40:00,668.11,668.11,666.21,666.86,5337.0,666.3126,666.3126,664.4177,665.066,5337.0
2025-02-03 12:50:00,666.68,667.81,665.62,666.74,6415.0,664.8865,666.0134,663.8293,664.9463,6415.0
2025-02-03 13:00:00,666.24,666.94,665.0,665.84,8971.0,664.4476,665.1458,663.211,664.0487,8971.0
2025-02-03 13:10:00,666.13,667.53,665.4,666.71,5985.0,664.3379,665.7342,663.6099,664.9164,5985.0
2025-02-03 13:20:00,667.25,667.96,666.64,666.76,3612.0,665.4549,666.163,664.8466,664.9662,3612.0
2025-02-03 13:30:00,666.9,667.96,666.5,667.61,3912.0,665.1059,666.163,664.7069,665.814,3912.0
2025-02-03 13:40:00,667.6,668.3,666.08,667.31,5315.0,665.804,666.5021,664.2881,665.5148,5315.0
2025-02-03 13:50:00,667.59,668.39,666.88,668.12,5788.0,665.794,666.5919,665.0859,666.3226,5788.0
2025-02-03 14:00:00,667.84,668.21,667.3,668.21,8718.0,666.0433,666.4123,665.5048,666.4123,8718.0
2025-02-03 14:10:00,668.26,668.65,666.01,667.26,13219.0,666.4622,666.8512,664.2183,665.4649,13219.0
2025-02-03 14:20:00,666.83,668.39,666.82,667.2,6735.0,665.036,666.5919,665.0261,665.4051,6735.0
2025-02-03 14:30:00,667.14,669.19,666.92,668.66,7949.0,665.3452,667.3897,665.1258,666.8611,7949.0
2025-02-03 14:40:00,668.12,669.67,668.12,669.32,7673.0,666.3226,667.8684,666.3226,667.5194,7673.0
2025-02-03 14:50:00,669.47,670.15,668.38,668.5,6800.0,667.6689,668.3471,666.5819,666.7016,6800.0
2025-02-03 15:00:00,668.53,669.11,668.0,668.28,6911.0,666.7315,667.3099,666.2029,666.4821,6911.0
2025-02-03 15:10:00,668.28,668.28,667.25,667.81,7913.0,666.4821,666.4821,665.4549,666.0134,7913.0
2025-02-03 15:20:00,668.1,669.22,667.91,667.97,14104.0,666.3026,667.4196,666.1131,666.173,14104.0
2025-02-03 15:30:00,668.42,669.22,668.22,668.58,11443.0,666.6218,667.4196,666.4223,666.7813,11443.0
2025-02-03 15:40:00,668.55,668.55,667.61,668.0,15288.0,666.7514,666.7514,665.814,666.2029,15288.0
2025-02-03 15:50:00,667.75,668.7,665.55,666.05,38556.0,665.9536,666.901,663.7595,664.2581,38556.0
2025-02-04 09:30:00,650.0,672.81,642.0,672.81,85038.0,648.2513,671.0,640.2728,671.0,85038.0
2025-02-04 09:40:00,671.91,679.31,668.44,678.19,53198.0,670.1024,677.4825,666.6417,676.3655,53198.0
2025-02-04 09:50:00,678.16,683.31,677.14,680.17,40988.0,676.3356,681.4717,675.3183,678.3402,40988.0
2025-02-04 10:00:00,681.5,686.95,681.41,686.16,34150.0,679.6666,685.1019,679.5768,684.314,34150.0
2025-02-04 10:10:00,685.05,695.0,685.04,694.91,30987.0,683.207,693.1303,683.1971,693.0405,30987.0
2025-02-04 10:20:00,694.51,694.79,683.7,686.38,27610.0,692.6416,692.9208,681.8607,684.5335,27610.0
2025-02-04 10:30:00,686.81,692.98,686.15,689.14,23232.0,684.9623,691.1157,684.3041,687.286,23232.0
2025-02-04 10:40:00,690.82,693.6,689.29,691.5,31129.0,688.9615,691.734,687.4356,689.6397,31129.0
2025-02-04 10:50:00,691.94,696.45,691.01,695.08,20207.0,690.0785,694.5764,689.151,693.21,20207.0
2025-02-04 11:00:00,695.48,701.3,693.24,700.72,28263.0,693.609,699.4133,691.375,698.8349,28263.0
2025-02-04 11:10:00,701.71,704.51,699.12,703.36,27697.0,699.8222,702.6147,697.2392,701.4678,27697.0
2025-02-04 11:20:00,703.36,706.35,702.86,705.59,38238.0,701.4678,704.4497,700.9691,703.6918,38238.0
2025-02-04 11:30:00,704.81,709.98,703.51,707.2,24154.0,702.9139,708.07,701.6174,705.2974,24154.0
2025-02-04 11:40:00,707.5,708.1,699.28,699.49,19533.0,705.5966,706.195,697.3987,697.6082,19533.0
2025-02-04 11:50:00,699.56,701.69,697.69,701.12,19592.0,697.678,699.8023,695.813,699.2338,19592.0
2025-02-04 12:00:00,701.26,703.97,700.48,703.97,22561.0,699.3734,702.0761,698.5955,702.0761,22561.0
2025-02-04 12:10:00,702.38,702.46,696.41,696.94,18351.0,700.4904,700.5702,694.5365,695.065,18351.0
2025-02-04 12:20:00,696.94,697.59,695.33,696.87,15524.0,695.065,695.7133,693.4594,694.9952,15524.0
2025-02-04 12:30:00,696.19,697.6,694.1,696.0,14711.0,694.3171,695.7233,692.2327,694.1276,14711.0
2025-02-04 12:40:00,696.94,698.96,695.93,696.73,8333.0,695.065,697.0796,694.0578,694.8556,8333.0
2025-02-04 12:50:00,697.02,697.21,695.99,697.15,4446.0,695.1448,695.3343,694.1176,695.2745,4446.0
2025-02-04 13:00:00,697.21,698.9,697.21,698.7,6270.0,695.3343,697.0198,695.3343,696.8203,6270.0
2025-02-04 13:10:00,698.22,702.64,698.22,699.78,21225.0,696.3416,700.7497,696.3416,697.8974,21225.0
2025-02-04 13:20:00,700.16,701.97,700.04,701.18,5420.0,698.2764,700.0815,698.1567,699.2936,5420.0
2025-02-04 13:30:00,700.95,700.95,698.0,698.56,7660.0,699.0643,699.0643,696.1222,696.6807,7660.0
2025-02-04 13:40:00,698.65,700.95,698.45,700.85,7925.0,696.7704,699.0643,696.571,698.9645,7925.0
2025-02-04 13:50:00,700.98,701.8,700.17,700.36,4614.0,699.0942,699.912,698.2864,698.4758,4614.0
2025-02-04 14:00:00,701.07,703.02,699.22,703.0,8511.0,699.1839,701.1287,697.3389,701.1087,8511.0
2025-02-04 14:10:00,702.99,705.17,702.99,704.87,6978.0,701.0988,703.2729,701.0988,702.9737,6978.0
2025-02-04 14:20:00,704.67,706.36,703.96,706.34,6088.0,702.7742,704.4597,702.0662,704.4398,6088.0
2025-02-04 14:30:00,706.41,708.76,706.37,707.14,13677.0,704.5096,706.8532,704.4697,705.2376,13677.0
2025-02-04 14:40:00,707.15,708.22,706.15,707.43,13319.0,705.2476,706.3147,704.2503,705.5268,13319.0
2025-02-04 14:50:00,707.37,707.4,703.65,703.9,13953.0,705.467,705.4969,701.757,702.0063,13953.0
2025-02-04 15:00:00,703.65,704.87,703.0,704.24,12233.0,701.757,702.9737,701.1087,702.3454,12233.0
2025-02-04 15:10:00,704.31,704.93,701.97,702.17,7855.0,702.4152,703.0335,700.0815,700.281,7855.0
2025-02-04 15:20:00,702.79,702.79,700.01,700.3,11432.0,700.8993,700.8993,698.1268,698.416,11432.0
2025-02-04 15:30:00,700.66,700.91,699.0,700.07,14300.0,698.775,699.0244,697.1195,698.1866,14300.0
2025-02-04 15:40:00,699.88,700.11,697.67,698.82,17004.0,697.9971,698.2265,695.7931,696.94,17004.0
2025-02-04 15:50:00,698.28,700.41,696.17,696.97,56451.0,696.4014,698.5257,694.2971,695.095,56451.0
2025-02-05 09:30:00,708.8,728.0,700.01,727.48,35016.0,706.8931,726.0415,698.1268,725.5229,35016.0
2025-02-05 09:40:00,729.25,729.25,719.92,722.99,30719.0,727.2881,727.2881,717.9832,721.045,30719.0
2025-02-05 09:50:00,724.79,726.91,721.72,725.83,37124.0,722.8401,724.9544,719.7784,723.8773,37124.0
2025-02-05 10:00:00,725.74,725.74,717.2,719.8,46848.0,723.7876,723.7876,715.2705,717.8635,46848.0
2025-02-05 10:10:00,719.8,720.52,708.51,709.67,36943.0,717.8635,718.5816,706.6039,707.7608,36943.0
2025-02-05 10:20:00,709.12,713.46,706.9,709.14,19679.0,707.2123,711.5406,704.9983,707.2322,19679.0
2025-02-05 10:30:00,710.14,712.94,708.51,711.89,11388.0,708.2295,711.022,706.6039,709.9748,11388.0
2025-02-05 10:40:00,712.78,714.77,709.54,710.46,8553.0,710.8624,712.8471,707.6311,708.5487,8553.0
2025-02-05 10:50:00,709.63,711.32,708.72,711.32,8430.0,707.7209,709.4064,706.8134,709.4064,8430.0
2025-02-05 11:00:00,711.54,711.54,708.28,711.15,1500.0,709.6258,709.6258,706.3745,709.2368,1500.0
2025-02-05 11:10:00,710.86,712.8,710.26,711.93,3640.0,708.9476,710.8824,708.3492,710.0147,3640.0
2025-02-05 11:20:00,711.92,713.02,710.64,710.64,20766.0,710.0047,711.1018,708.7282,708.7282,20766.0
2025-02-05 11:30:00,710.64,710.64,705.59,706.0,9355.0,708.7282,708.7282,703.6918,704.1007,9355.0
2025-02-05 11:40:00,706.49,707.64,703.81,704.93,11055.0,704.5894,705.7363,701.9166,703.0335,11055.0
2025-02-05 11:50:00,705.68,707.53,705.59,706.5,3356.0,703.7815,705.6266,703.6918,704.5993,3356.0
2025-02-05 12:00:00,706.55,708.41,706.23,708.41,3810.0,704.6492,706.5042,704.3301,706.5042,3810.0
2025-02-05 12:10:00,709.56,711.11,708.21,711.06,17277.0,707.6511,709.1969,706.3047,709.1471,17277.0
2025-02-05 12:20:00,710.7,711.14,709.52,710.38,11251.0,708.788,709.2268,707.6112,708.4689,11251.0
2025-02-05 12:30:00,711.21,713.07,710.37,712.6,5970.0,709.2967,711.1517,708.4589,710.6829,5970.0
2025-02-05 12:40:00,713.27,714.14,712.34,713.5,11043.0,711.3511,712.2188,710.4236,711.5805,11043.0
2025-02-05 12:50:00,713.16,713.5,710.22,711.31,17938.0,711.2414,711.5805,708.3093,709.3964,17938.0
2025-02-05 13:00:00,711.12,712.19,710.32,711.98,4167.0,709.2069,710.274,708.409,710.0646,4167.0
2025-02-05 13:10:00,711.98,712.88,709.78,711.5,14664.0,710.0646,710.9622,707.8705,709.5859,14664.0
2025-02-05 13:20:00,712.04,713.8,711.61,711.96,9896.0,710.1244,711.8797,709.6956,710.0446,9896.0
2025-02-05 13:30:00,712.2,715.45,712.2,715.4,15924.0,710.284,713.5252,710.284,713.4754,15924.0
2025-02-05 13:40:00,715.78,716.86,714.77,716.24,8936.0,713.8544,714.9315,712.8471,714.3131,8936.0
2025-02-05 13:50:00,716.97,717.0,714.99,715.85,5406.0,715.0412,715.0711,713.0665,713.9242,5406.0
2025-02-05 14:00:00,716.13,716.84,714.05,714.06,14291.0,714.2034,714.9115,712.129,712.139,14291.0
2025-02-05 14:10:00,713.34,716.05,713.34,715.45,6477.0,711.4209,714.1236,711.4209,713.5252,6477.0
2025-02-05 14:20:00,715.54,717.91,714.89,716.24,11563.0,713.615,715.9786,712.9668,714.3131,11563.0
2025-02-05 14:30:00,716.13,718.15,713.39,717.85,44023.0,714.2034,716.218,711.4708,715.9188,44023.0
2025-02-05 14:40:00,717.23,718.59,716.61,718.37,15753.0,715.3005,716.6568,714.6821,716.4374,15753.0
2025-02-05 14:50:00,718.21,720.01,718.21,720.01,8489.0,716.2778,718.073,716.2778,718.073,8489.0
2025-02-05 15:00:00,720.51,722.66,720.51,721.25,27262.0,718.5716,720.7159,718.5716,719.3096,27262.0
2025-02-05 15:10:00,720.79,721.32,719.3,720.22,8903.0,718.8509,719.3795,717.3649,718.2824,8903.0
2025-02-05 15:20:00,720.21,720.41,719.06,719.2,9045.0,718.2724,718.4719,717.1255,717.2652,9045.0
2025-02-05 15:30:00,719.26,721.45,719.13,721.45,9638.0,717.325,719.5091,717.1953,719.5091,9638.0
2025-02-05 15:40:00,721.5,722.11,719.43,720.03,13880.0,719.559,720.1673,717.4945,718.0929,13880.0
2025-02-05 15:50:00,719.39,719.7,715.27,717.32,99241.0,717.4546,717.7638,713.3457,715.3902,99241.0
2025-02-06 09:30:00,714.28,723.99,713.42,723.14,19479.0,712.3584,722.0423,711.5007,721.1946,19479.0
2025-02-06 09:40:00,724.52,731.97,724.25,731.72,27742.0,722.5708,730.0008,722.3016,729.7515,27742.0
2025-02-06 09:50:00,732.9,734.27,723.76,723.76,22402.0,730.9283,732.2946,721.8129,721.8129,22402.0
2025-02-06 10:00:00,723.97,727.19,720.23,725.87,18100.0,722.0223,725.2337,718.2924,723.9172,18100.0
2025-02-06 10:10:00,724.41,725.67,723.89,725.53,2612.0,722.4611,723.7178,721.9425,723.5781,2612.0
2025-02-06 10:20:00,726.08,727.95,724.76,725.58,6760.0,724.1267,725.9916,722.8102,723.628,6760.0
2025-02-06 10:30:00,724.52,727.0,723.1,725.45,9292.0,722.5708,725.0442,721.1547,723.4983,9292.0
2025-02-06 10:40:00,725.27,725.61,722.21,722.26,4188.0,723.3188,723.6579,720.2671,720.3169,4188.0
2025-02-06 10:50:00,723.0,723.86,721.17,721.46,11380.0,721.0549,721.9126,719.2299,719.5191,11380.0
2025-02-06 11:00:00,720.82,724.4,720.81,724.05,2507.0,718.8808,722.4512,718.8708,722.1021,2507.0
2025-02-06 11:10:00,724.86,726.7,723.57,726.6,11608.0,722.9099,724.745,721.6234,724.6453,11608.0
2025-02-06 11:20:00,725.63,725.63,721.77,723.33,13284.0,723.6779,723.6779,719.8282,721.384,13284.0
2025-02-06 11:30:00,723.33,724.69,720.25,720.69,12128.0,721.384,722.7404,718.3123,718.7512,12128.0
2025-02-06 11:40:00,721.82,721.87,720.52,720.54,5037.0,719.8781,719.928,718.5816,718.6016,5037.0
2025-02-06 11:50:00,721.19,721.89,719.59,720.6,5689.0,719.2498,719.9479,717.6541,718.6614,5689.0
2025-02-06 12:00:00,720.75,722.91,719.9,722.5,7677.0,718.811,720.9652,717.9633,720.5563,7677.0
2025-02-06 12:10:00,722.94,723.37,721.35,723.25,9785.0,720.9951,721.4239,719.4094,721.3043,9785.0
2025-02-06 12:20:00,722.89,723.25,722.83,723.16,2200.0,720.9452,721.3043,720.8854,721.2145,2200.0
2025-02-06 12:30:00,723.71,725.22,723.53,725.22,2820.0,721.763,723.269,721.5835,723.269,2820.0
2025-02-06 12:40:00,725.53,726.63,724.94,725.84,9545.0,723.5781,724.6752,722.9897,723.8873,9545.0
2025-02-06 12:50:00,726.13,727.0,725.86,726.9,4951.0,724.1765,725.0442,723.9072,724.9444,4951.0
2025-02-06 13:00:00,727.18,728.42,726.2,727.0,8155.0,725.2237,726.4604,724.2463,725.0442,8155.0
2025-02-06 13:10:00,726.68,726.68,723.35,724.14,7054.0,724.725,724.725,721.404,722.1919,7054.0
2025-02-06 13:20:00,723.79,723.89,722.8,723.89,6331.0,721.8428,721.9425,720.8555,721.9425,6331.0
2025-02-06 13:30:00,723.71,723.89,721.65,721.66,4028.0,721.763,721.9425,719.7086,719.7185,4028.0
2025-02-06 13:40:00,722.22,722.24,719.97,720.45,11328.0,720.277,720.297,718.0331,718.5118,11328.0
2025-02-06 13:50:00,720.44,721.02,718.8,720.0,10177.0,718.5018,719.0803,716.8662,718.063,10177.0
2025-02-06 14:00:00,720.17,721.73,720.15,721.73,2457.0,718.2326,719.7884,718.2126,719.7884,2457.0
2025-02-06 14:10:00,721.06,721.69,719.87,721.12,5219.0,719.1202,719.7485,717.9334,719.18,5219.0
2025-02-06 14:20:00,721.41,721.7,719.9,719.9,6850.0,719.4692,719.7584,717.9633,717.9633,6850.0
2025-02-06 14:30:00,719.31,719.71,718.37,719.09,3384.0,717.3749,717.7738,716.4374,717.1555,3384.0
2025-02-06 14:40:00,718.97,719.63,718.22,719.21,10705.0,717.0358,717.694,716.2878,717.2751,10705.0
2025-02-06 14:50:00,719.75,719.82,718.59,719.24,6300.0,717.8137,717.8835,716.6568,717.3051,6300.0
2025-02-06 15:00:00,719.44,720.23,718.61,719.34,10176.0,717.5045,718.2924,716.6767,717.4048,10176.0
2025-02-06 15:10:00,719.25,720.68,718.78,720.2,9782.0,717.315,718.7412,716.8463,718.2625,9782.0
2025-02-06 15:20:00,720.18,720.43,719.05,720.2,7735.0,718.2425,718.4919,717.1156,718.2625,7735.0
2025-02-06 15:30:00,720.28,722.07,720.27,720.81,12334.0,718.3423,720.1274,718.3323,718.8708,12334.0
2025-02-06 15:40:00,720.92,722.05,719.89,721.54,8529.0,718.9805,720.1075,717.9533,719.5989,8529.0
2025-02-06 15:50:00,722.07,723.36,721.4,722.06,45399.0,720.1274,721.414,719.4592,720.1175,45399.0
2025-02-07 09:30:00,726.46,728.99,723.02,726.6,15905.0,724.5056,727.0288,721.0749,724.6453,15905.0
2025-02-07 09:40:00,728.86,731.42,726.41,727.2,18030.0,726.8992,729.4523,724.4558,725.2436,18030.0
2025-02-07 09:50:00,726.28,726.28,723.95,725.27,3166.0,724.3261,724.3261,722.0024,723.3188,3166.0
2025-02-07 10:00:00,725.27,726.24,722.69,724.34,12384.0,723.3188,724.2862,720.7458,722.3913,12384.0
2025-02-07 10:10:00,726.26,728.35,726.06,728.35,2939.0,724.3062,726.3905,724.1067,726.3905,2939.0
2025-02-07 10:20:00,728.62,729.81,727.16,728.61,32978.0,726.6598,727.8466,725.2037,726.6498,32978.0
2025-02-07 10:30:00,728.61,728.61,725.01,725.98,8856.0,726.6498,726.6498,723.0595,724.0269,8856.0
2025-02-07 10:40:00,725.98,726.57,724.02,724.61,4172.0,724.0269,724.6153,722.0722,722.6606,4172.0
2025-02-07 10:50:00,723.75,725.4,720.0,723.48,18411.0,721.8029,723.4485,718.063,721.5336,18411.0
2025-02-07 11:00:00,723.29,723.29,721.73,722.0,6100.0,721.3442,721.3442,719.7884,720.0576,6100.0
2025-02-07 11:10:00,721.99,724.33,721.83,722.68,6517.0,720.0477,722.3814,719.8881,720.7358,6517.0
2025-02-07 11:20:00,723.14,723.14,719.33,720.93,8797.0,721.1946,721.1946,717.3948,718.9905,8797.0
2025-02-07 11:30:00,721.09,723.05,719.52,720.78,5655.0,719.1501,721.1048,717.5843,718.8409,5655.0
2025-02-07 11:40:00,720.98,721.07,719.15,719.16,3017.0,719.0404,719.1301,717.2153,717.2253,3017.0
2025-02-07 11:50:00,718.98,720.53,718.29,719.46,8536.0,717.0458,718.5916,716.3576,717.5245,8536.0
2025-02-07 12:00:00,719.5,721.04,719.0,720.0,47953.0,717.5644,719.1002,717.0657,718.063,47953.0
2025-02-07 12:10:00,719.69,720.0,716.23,716.9,4797.0,717.7538,718.063,714.3031,714.9713,4797.0
2025-02-07 12:20:00,718.17,718.69,716.0,716.82,2824.0,716.2379,716.7565,714.0738,714.8916,2824.0
2025-02-07 12:30:00,715.72,716.76,715.72,716.76,900.0,713.7945,714.8317,713.7945,714.8317,900.0
2025-02-07 12:40:00,717.3,718.15,716.48,717.6,2375.0,715.3703,716.218,714.5525,715.6695,2375.0
2025-02-07 12:50:00,717.53,717.53,715.0,715.0,2866.0,715.5997,715.5997,713.0765,713.0765,2866.0
2025-02-07 13:00:00,715.45,716.3,715.0,715.78,4512.0,713.5252,714.373,713.0765,713.8544,4512.0
2025-02-07 13:10:00,715.93,717.04,715.92,716.75,600.0,714.004,715.111,713.994,714.8218,600.0
2025-02-07 13:20:00,716.75,717.05,716.12,716.19,3079.0,714.8218,715.1209,714.1934,714.2633,3079.0
2025-02-07 13:30:00,716.11,716.51,715.67,716.08,2533.0,714.1835,714.5824,713.7447,714.1536,2533.0
2025-02-07 13:40:00,715.32,715.68,715.0,715.62,2500.0,713.3956,713.7546,713.0765,713.6948,2500.0
2025-02-07 13:50:00,715.63,715.64,715.0,715.01,2028.0,713.7048,713.7147,713.0765,713.0864,2028.0
2025-02-07 14:00:00,715.2,716.63,714.67,716.63,14239.0,713.2759,714.7021,712.7473,714.7021,14239.0
2025-02-07 14:10:00,716.63,716.81,714.36,715.0,2570.0,714.7021,714.8816,712.4382,713.0765,2570.0
2025-02-07 14:20:00,715.0,716.84,714.93,716.57,3726.0,713.0765,714.9115,713.0066,714.6422,3726.0
2025-02-07 14:30:00,716.92,718.07,716.08,716.21,4300.0,714.9913,716.1382,714.1536,714.2832,4300.0
2025-02-07 14:40:00,716.26,717.1,716.12,716.55,4864.0,714.3331,715.1708,714.1934,714.6223,4864.0
2025-02-07 14:50:00,716.67,716.71,715.37,715.47,4922.0,714.742,714.7819,713.4455,713.5452,4922.0
2025-02-07 15:00:00,715.0,715.74,714.59,715.32,12858.0,713.0765,713.8145,712.6676,713.3956,12858.0
2025-02-07 15:10:00,715.28,715.62,714.77,715.61,3527.0,713.3557,713.6948,712.8471,713.6848,3527.0
2025-02-07 15:20:00,715.39,715.51,714.5,714.63,6229.0,713.4654,713.5851,712.5778,712.7075,6229.0
2025-02-07 15:30:00,714.85,715.7,714.29,714.46,8144.0,712.9269,713.7746,712.3684,712.5379,8144.0
2025-02-07 15:40:00,714.91,715.32,714.27,715.32,6789.0,712.9867,713.3956,712.3484,713.3956,6789.0
2025-02-07 15:50:00,715.15,715.16,709.55,709.77,101322.0,713.2261,713.236,707.6411,707.8605,101322.0
2025-02-10 09:30:00,714.45,719.78,710.79,711.65,23755.0,712.5279,717.8436,708.8778,709.7355,23755.0
2025-02-10 09:40:00,710.37,719.03,710.36,714.63,9878.0,708.4589,717.0956,708.4489,712.7075,9878.0
2025-02-10 09:50:00,714.39,715.82,713.01,714.58,2250.0,712.4681,713.8943,711.0918,712.6576,2250.0
2025-02-10 10:00:00,714.43,715.43,707.63,708.57,19460.0,712.508,713.5053,705.7263,706.6638,19460.0
2025-02-10 10:10:00,709.02,709.19,705.15,705.46,7091.0,707.1125,707.2821,703.253,703.5621,7091.0
2025-02-10 10:20:00,705.15,706.21,703.26,706.21,5748.0,703.253,704.3101,701.368,704.3101,5748.0
2025-02-10 10:30:00,705.83,708.59,705.16,706.4,7038.0,703.9311,706.6837,703.2629,704.4996,7038.0
2025-02-10 10:40:00,706.4,708.59,706.4,708.06,2792.0,704.4996,706.6837,704.4996,706.1551,2792.0
2025-02-10 10:50:00,708.42,708.42,704.87,706.36,6676.0,706.5142,706.5142,702.9737,704.4597,6676.0
2025-02-10 11:00:00,706.31,706.31,703.51,703.51,6493.0,704.4098,704.4098,701.6174,701.6174,6493.0
2025-02-10 11:10:00,704.0,705.06,703.69,704.6,6563.0,702.1061,703.1632,701.7969,702.7044,6563.0
2025-02-10 11:20:00,704.13,704.6,702.0,703.12,17735.0,702.2357,702.7044,700.1114,701.2284,17735.0
2025-02-10 11:30:00,702.62,702.62,700.57,701.69,6745.0,700.7298,700.7298,698.6853,699.8023,6745.0
2025-02-10 11:40:00,701.79,703.5,701.0,701.0,1945.0,699.902,701.6074,699.1141,699.1141,1945.0
2025-02-10 11:50:00,700.57,701.0,699.22,700.71,3464.0,698.6853,699.1141,697.3389,698.8249,3464.0
2025-02-10 12:00:00,700.75,702.51,700.54,702.51,2365.0,698.8648,700.6201,698.6554,700.6201,2365.0
2025-02-10 12:10:00,702.48,705.61,701.86,705.61,5652.0,700.5901,703.7117,699.9718,703.7117,5652.0
2025-02-10 12:20:00,705.35,705.39,704.89,705.01,1000.0,703.4524,703.4923,702.9937,703.1133,1000.0
2025-02-10 12:30:00,705.24,705.7,705.24,705.55,1605.0,703.3427,703.8015,703.3427,703.6519,1605.0
2025-02-10 12:40:00,705.48,706.07,704.49,706.07,2437.0,703.5821,704.1705,702.5947,704.1705,2437.0
2025-02-10 12:50:00,706.02,706.06,703.96,704.87,3368.0,704.1206,704.1605,702.0662,702.9737,3368.0
2025-02-10 13:00:00,704.48,704.48,703.77,703.9,1966.0,702.5848,702.5848,701.8767,702.0063,1966.0
2025-02-10 13:10:00,703.94,704.17,703.08,703.47,1898.0,702.0462,702.2756,701.1885,701.5775,1898.0
2025-02-10 13:20:00,703.0,703.04,702.22,702.98,2221.0,701.1087,701.1486,700.3308,701.0888,2221.0
2025-02-10 13:30:00,702.95,703.51,701.73,701.73,4214.0,701.0589,701.6174,699.8422,699.8422,4214.0
2025-02-10 13:40:00,702.49,702.69,700.98,701.05,3594.0,700.6001,700.7996,699.0942,699.164,3594.0
2025-02-10 13:50:00,700.96,701.49,699.98,700.31,6277.0,699.0742,699.6028,698.0969,698.426,6277.0
2025-02-10 14:00:00,699.93,700.7,698.79,699.2,3459.0,698.047,698.8149,696.9101,697.319,3459.0
2025-02-10 14:10:00,699.62,699.85,699.2,699.39,1402.0,697.7378,697.9672,697.319,697.5085,1402.0
2025-02-10 14:20:00,699.58,699.76,698.89,699.34,3000.0,697.6979,697.8775,697.0098,697.4586,3000.0
2025-02-10 14:30:00,699.67,699.72,699.29,699.42,2700.0,697.7877,697.8376,697.4087,697.5384,2700.0
2025-02-10 14:40:00,699.97,700.0,698.75,698.84,2541.0,698.0869,698.1168,696.8702,696.9599,2541.0
2025-02-10 14:50:00,698.91,698.91,697.17,698.44,5251.0,697.0297,697.0297,695.2944,696.561,5251.0
2025-02-10 15:00:00,698.18,699.08,698.16,698.2,9118.0,696.3017,697.1993,696.2818,696.3217,9118.0
2025-02-10 15:10:00,698.2,698.48,696.62,697.97,6628.0,696.3217,696.6009,694.7459,696.0923,6628.0
2025-02-10 15:20:00,698.01,698.01,695.41,695.46,12723.0,696.1322,696.1322,693.5392,693.589,12723.0
2025-02-10 15:30:00,695.46,695.88,694.12,694.12,19428.0,693.589,694.0079,692.2526,692.2526,19428.0
2025-02-10 15:40:00,694.62,695.11,692.34,692.34,13057.0,692.7513,693.24,690.4774,690.4774,13057.0
2025-02-10 15:50:00,692.92,693.5,688.92,689.72,74009.0,691.0559,691.6343,687.0666,687.8645,74009.0
2025-02-11 09:30:00,680.63,680.79,666.6,666.84,55169.0,678.7989,678.9585,664.8067,665.046,55169.0
2025-02-11 09:40:00,667.71,674.0,664.19,673.23,22618.0,665.9137,672.1868,662.4032,671.4188,22618.0
2025-02-11 09:50:00,673.91,677.4,673.67,677.4,9016.0,672.097,675.5776,671.8576,675.5776,9016.0
2025-02-11 10:00:00,676.91,678.52,671.42,672.66,12206.0,675.0889,676.6946,669.6137,670.8504,12206.0
2025-02-11 10:10:00,672.79,673.16,671.59,672.4,11159.0,670.98,671.349,669.7832,670.5911,11159.0
2025-02-11 10:20:00,671.78,673.95,671.78,673.69,6100.0,669.9727,672.1369,669.9727,671.8776,6100.0
2025-02-11 10:30:00,672.54,674.95,672.29,674.95,9059.0,670.7307,673.1342,670.4814,673.1342,9059.0
2025-02-11 10:40:00,674.78,674.78,673.0,674.75,5160.0,672.9647,672.9647,671.1895,672.9347,5160.0
2025-02-11 10:50:00,674.91,675.08,672.48,673.81,10237.0,673.0943,673.2639,670.6708,671.9973,10237.0
2025-02-11 11:00:00,673.81,677.37,673.75,676.86,7394.0,671.9973,675.5477,671.9374,675.0391,7394.0
2025-02-11 11:10:00,677.3,677.94,676.8,676.8,3968.0,675.4779,676.1162,674.9792,674.9792,3968.0
2025-02-11 11:20:00,676.0,677.59,675.85,677.59,2264.0,674.1814,675.7671,674.0318,675.7671,2264.0
2025-02-11 11:30:00,678.05,678.8,677.01,678.69,5760.0,676.2259,676.9738,675.1887,676.8641,5760.0
2025-02-11 11:40:00,679.24,679.24,677.62,678.41,2683.0,677.4127,677.4127,675.797,676.5849,2683.0
2025-02-11 11:50:00,678.02,678.02,676.04,676.13,4893.0,676.1959,676.1959,674.2213,674.311,4893.0
2025-02-11 12:00:00,676.55,676.55,671.01,671.01,10076.0,674.7299,674.7299,669.2048,669.2048,10076.0
2025-02-11 12:10:00,670.82,671.71,669.74,670.76,28789.0,669.0153,669.9029,667.9382,668.9555,28789.0
2025-02-11 12:20:00,670.86,671.93,670.14,670.68,8282.0,669.0552,670.1223,668.3371,668.8757,8282.0
2025-02-11 12:30:00,671.19,672.06,670.76,671.06,5602.0,669.3843,670.252,668.9555,669.2547,5602.0
2025-02-11 12:40:00,671.14,672.54,671.06,671.84,3941.0,669.3345,670.7307,669.2547,670.0326,3941.0
2025-02-11 12:50:00,672.3,672.31,670.92,670.92,1709.0,670.4913,670.5013,669.115,669.115,1709.0
2025-02-11 13:00:00,671.45,671.45,671.27,671.28,3542.0,669.6436,669.6436,669.4641,669.4741,3542.0
2025-02-11 13:10:00,671.22,671.32,669.71,669.86,7784.0,669.4142,669.514,667.9083,668.0579,7784.0
2025-02-11 13:20:00,669.79,669.79,667.83,667.83,3012.0,667.9881,667.9881,666.0334,666.0334,3012.0
2025-02-11 13:30:00,667.91,668.77,667.33,668.06,10114.0,666.1131,666.9708,665.5347,666.2627,10114.0
2025-02-11 13:40:00,667.85,668.4,667.53,667.79,5171.0,666.0533,666.6018,665.7342,665.9935,5171.0
2025-02-11 13:50:00,667.79,667.8,666.66,667.18,6808.0,665.9935,666.0034,664.8665,665.3851,6808.0
2025-02-11 14:00:00,667.23,670.0,666.66,668.88,10397.0,665.435,668.1975,664.8665,667.0805,10397.0
2025-02-11 14:10:00,669.14,670.0,669.14,669.84,11214.0,667.3398,668.1975,667.3398,668.038,11214.0
2025-02-11 14:20:00,669.99,672.2,669.99,671.52,8377.0,668.1875,670.3916,668.1875,669.7134,8377.0
2025-02-11 14:30:00,671.58,673.35,671.58,672.83,6316.0,669.7733,671.5385,669.7733,671.0199,6316.0
2025-02-11 14:40:00,672.87,673.33,670.65,672.61,26943.0,671.0598,671.5186,668.8458,670.8005,26943.0
2025-02-11 14:50:00,671.6,671.92,668.93,668.93,17292.0,669.7932,670.1124,667.1304,667.1304,17292.0
2025-02-11 15:00:00,669.38,670.38,669.38,670.3,13439.0,667.5792,668.5765,667.5792,668.4967,13439.0
2025-02-11 15:10:00,670.38,672.4,669.2,670.35,24765.0,668.5765,670.5911,667.3997,668.5466,24765.0
2025-02-11 15:20:00,670.05,670.16,667.33,667.56,4849.0,668.2474,668.3571,665.5347,665.7641,4849.0
2025-02-11 15:30:00,667.45,668.61,667.1,667.36,13294.0,665.6544,666.8113,665.3053,665.5646,13294.0
2025-02-11 15:40:00,667.01,667.74,666.59,667.32,9204.0,665.2156,665.9436,664.7967,665.5247,9204.0
2025-02-11 15:50:00,667.67,668.32,664.78,664.81,109629.0,665.8738,666.522,662.9916,663.0215,109629.0
2025-02-12 09:30:00,659.96,665.38,659.96,665.38,16597.0,658.1845,663.5899,658.1845,663.5899,16597.0
2025-02-12 09:40:00,666.01,670.0,666.01,669.03,8424.0,664.2183,668.1975,664.2183,667.2301,8424.0
2025-02-12 09:50:00,669.32,669.98,667.2,667.4,13248.0,667.5194,668.1776,665.4051,665.6045,13248.0
2025-02-12 10:00:00,667.62,668.9,662.11,663.3,14983.0,665.8239,667.1005,660.3287,661.5155,14983.0
2025-02-12 10:10:00,664.58,666.64,662.26,665.55,9348.0,662.7921,664.8466,660.4783,663.7595,9348.0
2025-02-12 10:20:00,665.55,670.06,665.54,667.76,30080.0,663.7595,668.2574,663.7495,665.9635,30080.0
2025-02-12 10:30:00,667.93,670.98,666.69,669.12,17171.0,666.1331,669.1749,664.8964,667.3199,17171.0
2025-02-12 10:40:00,669.12,670.51,664.06,664.06,7135.0,667.3199,668.7061,662.2735,662.2735,7135.0
2025-02-12 10:50:00,665.06,665.85,663.7,665.49,14482.0,663.2708,664.0587,661.9145,663.6997,14482.0
2025-02-12 11:00:00,664.36,665.62,664.28,665.07,7864.0,662.5727,663.8293,662.4929,663.2808,7864.0
2025-02-12 11:10:00,665.11,665.11,661.24,661.24,11782.0,663.3207,663.3207,659.4611,659.4611,11782.0
2025-02-12 11:20:00,661.24,662.27,658.44,659.69,12250.0,659.4611,660.4883,656.6686,657.9153,12250.0
2025-02-12 11:30:00,660.31,661.97,659.12,659.12,17382.0,658.5336,660.1891,657.3468,657.3468,17382.0
2025-02-12 11:40:00,659.06,661.9,658.86,661.72,7820.0,657.287,660.1193,657.0875,659.9398,7820.0
2025-02-12 11:50:00,661.72,664.67,660.91,661.44,19409.0,659.9398,662.8819,659.132,659.6605,19409.0
2025-02-12 12:00:00,661.86,662.26,660.76,660.76,5489.0,660.0794,660.4783,658.9824,658.9824,5489.0
2025-02-12 12:10:00,660.87,662.4,660.86,662.08,9907.0,659.0921,660.618,659.0821,660.2988,9907.0
2025-02-12 12:20:00,660.83,662.83,660.83,661.69,11764.0,659.0522,661.0468,659.0522,659.9099,11764.0
2025-02-12 12:30:00,661.69,662.66,659.66,659.66,10645.0,659.9099,660.8773,657.8853,657.8853,10645.0
2025-02-12 12:40:00,660.06,662.59,659.82,662.59,6865.0,658.2843,660.8075,658.0449,660.8075,6865.0
2025-02-12 12:50:00,662.87,662.87,661.6,662.19,2653.0,661.0867,661.0867,659.8201,660.4085,2653.0
2025-02-12 13:00:00,662.12,662.18,660.73,660.73,5484.0,660.3387,660.3986,658.9525,658.9525,5484.0
2025-02-12 13:10:00,660.89,661.01,659.2,659.23,8099.0,659.112,659.2317,657.4266,657.4565,8099.0
2025-02-12 13:20:00,659.28,659.94,657.41,657.76,5648.0,657.5064,658.1646,655.6414,655.9904,5648.0
2025-02-12 13:30:00,657.83,658.06,657.33,657.76,4016.0,656.0603,656.2896,655.5616,655.9904,4016.0
2025-02-12 13:40:00,657.76,659.78,657.58,658.81,4732.0,655.9904,658.005,655.8109,657.0376,4732.0
2025-02-12 13:50:00,659.12,660.61,658.38,659.99,8039.0,657.3468,658.8328,656.6088,658.2145,8039.0
2025-02-12 14:00:00,659.06,660.0,658.73,659.49,7747.0,657.287,658.2244,656.9578,657.7158,7747.0
2025-02-12 14:10:00,659.75,659.75,655.98,657.25,15566.0,657.9751,657.9751,654.2152,655.4818,15566.0
2025-02-12 14:20:00,656.57,659.94,655.85,658.68,17756.0,654.8037,658.1646,654.0856,656.908,17756.0
2025-02-12 14:30:00,659.47,661.08,659.47,660.2,9791.0,657.6958,659.3015,657.6958,658.4239,9791.0
2025-02-12 14:40:00,660.38,662.28,660.37,661.66,6371.0,658.6034,660.4983,658.5934,659.88,6371.0
2025-02-12 14:50:00,661.84,662.01,660.0,660.11,12005.0,660.0595,660.229,658.2244,658.3341,12005.0
2025-02-12 15:00:00,660.37,660.37,658.74,659.47,12800.0,658.5934,658.5934,656.9678,657.6958,12800.0
2025-02-12 15:10:00,660.11,661.12,659.0,661.12,17516.0,658.3341,659.3414,657.2271,659.3414,17516.0
2025-02-12 15:20:00,661.07,664.38,661.07,664.23,5561.0,659.2915,662.5926,659.2915,662.443,5561.0
2025-02-12 15:30:00,663.95,665.11,662.95,663.7,12756.0,662.1638,663.3207,661.1665,661.9145,12756.0
2025-02-12 15:40:00,663.63,663.83,662.38,663.0,8722.0,661.8447,662.0441,660.598,661.2164,8722.0
2025-02-12 15:50:00,663.11,664.45,661.62,663.67,50172.0,661.3261,662.6625,659.8401,661.8846,50172.0
2025-02-13 09:30:00,665.46,670.78,661.93,662.52,13599.0,663.6697,668.9754,660.1492,660.7376,13599.0
2025-02-13 09:40:00,662.52,669.1,662.52,669.08,6485.0,660.7376,667.2999,660.7376,667.28,6485.0
2025-02-13 09:50:00,669.11,670.81,668.34,668.34,6100.0,667.3099,669.0053,666.542,666.542,6100.0
2025-02-13 10:00:00,669.5,670.13,666.97,669.07,3277.0,667.6989,668.3272,665.1757,667.27,3277.0
2025-02-13 10:10:00,669.09,672.14,667.03,672.14,5123.0,667.29,670.3318,665.2355,670.3318,5123.0
2025-02-13 10:20:00,669.94,670.96,667.72,667.72,9067.0,668.1377,669.1549,665.9237,665.9237,9067.0
2025-02-13 10:30:00,669.0,673.56,669.0,672.54,4141.0,667.2002,671.7479,667.2002,670.7307,4141.0
2025-02-13 10:40:00,672.64,672.67,670.56,671.72,11608.0,670.8304,670.8603,668.756,669.9129,11608.0
2025-02-13 10:50:00,671.94,672.53,669.26,670.87,6933.0,670.1323,670.7207,667.4595,669.0652,6933.0
2025-02-13 11:00:00,670.93,676.09,670.48,676.06,3358.0,669.125,674.2711,668.6762,674.2412,3358.0
2025-02-13 11:10:00,675.72,677.69,675.22,676.05,9691.0,673.9021,675.8668,673.4035,674.2312,9691.0
2025-02-13 11:20:00,675.2,675.95,674.0,674.01,9061.0,673.3835,674.1315,672.1868,672.1967,9061.0
2025-02-13 11:30:00,673.34,673.95,671.66,672.25,8869.0,671.5285,672.1369,669.8531,670.4415,8869.0
2025-02-13 11:40:00,672.18,674.62,671.8,674.27,4195.0,670.3717,672.8051,669.9927,672.456,4195.0
2025-02-13 11:50:00,674.97,674.97,671.89,672.49,7631.0,673.1542,673.1542,670.0824,670.6808,7631.0
2025-02-13 12:00:00,672.36,673.02,671.42,671.6,5919.0,670.5512,671.2094,669.6137,669.7932,5919.0
2025-02-13 12:10:00,671.15,672.0,670.7,671.33,6619.0,669.3444,670.1921,668.8956,669.5239,6619.0
2025-02-13 12:20:00,671.96,672.39,671.55,671.9,1551.0,670.1522,670.5811,669.7434,670.0924,1551.0
2025-02-13 12:30:00,672.31,672.92,672.27,672.37,2518.0,670.5013,671.1097,670.4614,670.5611,2518.0
2025-02-13 12:40:00,672.57,672.92,671.82,672.0,4790.0,670.7606,671.1097,670.0126,670.1921,4790.0
2025-02-13 12:50:00,672.13,672.26,670.16,671.04,5571.0,670.3218,670.4514,668.3571,669.2347,5571.0
2025-02-13 13:00:00,670.94,670.96,670.22,670.51,1800.0,669.135,669.1549,668.4169,668.7061,1800.0
2025-02-13 13:10:00,670.33,671.76,670.2,670.77,4358.0,668.5266,669.9528,668.397,668.9654,4358.0
2025-02-13 13:20:00,670.76,670.83,669.4,669.72,2655.0,668.9555,669.0253,667.5991,667.9183,2655.0
2025-02-13 13:30:00,669.76,670.98,669.76,670.63,4918.0,667.9582,669.1749,667.9582,668.8258,4918.0
2025-02-13 13:40:00,670.7,670.7,668.58,669.5,2428.0,668.8956,668.8956,666.7813,667.6989,2428.0
2025-02-13 13:50:00,671.6,672.17,669.5,672.11,6543.0,669.7932,670.3617,667.6989,670.3018,6543.0
2025-02-13 14:00:00,672.11,672.84,671.81,671.81,3843.0,670.3018,671.0299,670.0027,670.0027,3843.0
2025-02-13 14:10:00,671.53,673.19,670.89,672.31,3419.0,669.7234,671.3789,669.0851,670.5013,3419.0
2025-02-13 14:20:00,672.69,673.87,672.36,672.37,5297.0,670.8803,672.0571,670.5512,670.5611,5297.0
2025-02-13 14:30:00,672.61,672.7,670.74,671.38,5049.0,670.8005,670.8903,668.9355,669.5738,5049.0
2025-02-13 14:40:00,671.11,672.54,670.79,671.37,3230.0,669.3045,670.7307,668.9854,669.5638,3230.0
2025-02-13 14:50:00,672.84,672.85,670.71,671.84,4565.0,671.0299,671.0399,668.9056,670.0326,4565.0
2025-02-13 15:00:00,672.32,672.32,671.45,671.46,4909.0,670.5113,670.5113,669.6436,669.6536,4909.0
2025-02-13 15:10:00,671.41,673.16,671.06,672.42,2848.0,669.6037,671.349,669.2547,670.611,2848.0
2025-02-13 15:20:00,671.93,672.33,671.01,671.68,4282.0,670.1223,670.5213,669.2048,669.873,4282.0
2025-02-13 15:30:00,671.91,673.8,671.56,673.01,5263.0,670.1024,671.9873,669.7533,671.1994,5263.0
2025-02-13 15:40:00,673.38,673.9,672.06,672.06,4178.0,671.5684,672.087,670.252,670.252,4178.0
2025-02-13 15:50:00,673.06,674.34,671.95,673.84,24354.0,671.2493,672.5258,670.1423,672.0272,24354.0
2025-02-14 09:30:00,678.2,681.27,677.76,681.21,13806.0,676.3755,679.4372,675.9366,679.3774,13806.0
2025-02-14 09:40:00,681.21,684.0,679.72,683.05,10903.0,679.3774,682.1599,677.8914,681.2124,10903.0
2025-02-14 09:50:00,683.05,683.11,679.22,681.06,13107.0,681.2124,681.2723,677.3927,679.2278,13107.0
2025-02-14 10:00:00,681.0,681.96,678.67,678.77,8262.0,679.1679,680.1253,676.8442,676.9439,8262.0
2025-02-14 10:10:00,679.06,679.06,677.16,677.39,1160.0,677.2331,677.2331,675.3383,675.5676,1160.0
2025-02-14 10:20:00,677.63,677.63,674.5,674.5,7884.0,675.807,675.807,672.6854,672.6854,7884.0
2025-02-14 10:30:00,675.34,676.0,671.81,672.04,7834.0,673.5232,674.1814,670.0027,670.232,7834.0
2025-02-14 10:40:00,672.04,673.27,671.55,673.26,4338.0,670.232,671.4587,669.7434,671.4488,4338.0
2025-02-14 10:50:00,673.16,674.25,672.89,674.25,4055.0,671.349,672.4361,671.0797,672.4361,4055.0
2025-02-14 11:00:00,674.47,675.92,674.47,675.12,3160.0,672.6555,674.1016,672.6555,673.3037,3160.0
2025-02-14 11:10:00,675.55,675.99,673.41,673.41,10352.0,673.7326,674.1714,671.5983,671.5983,10352.0
2025-02-14 11:20:00,673.31,673.31,672.24,672.44,2910.0,671.4986,671.4986,670.4315,670.631,2910.0
2025-02-14 11:30:00,672.52,674.87,672.19,674.87,6295.0,670.7107,673.0544,670.3816,673.0544,6295.0
2025-02-14 11:40:00,674.53,675.42,674.53,675.07,5530.0,672.7153,673.6029,672.7153,673.2539,5530.0
2025-02-14 11:50:00,674.53,676.64,674.4,676.42,3682.0,672.7153,674.8197,672.5857,674.6002,3682.0
2025-02-14 12:00:00,676.77,676.78,675.73,675.74,1518.0,674.9493,674.9593,673.9121,673.9221,1518.0
2025-02-14 12:10:00,675.56,675.74,672.97,672.98,7376.0,673.7426,673.9221,671.1595,671.1695,7376.0
2025-02-14 12:20:00,673.08,674.03,673.08,673.71,9492.0,671.2692,672.2167,671.2692,671.8975,9492.0
2025-02-14 12:30:00,673.85,675.7,673.41,675.0,5801.0,672.0372,673.8822,671.5983,673.1841,5801.0
2025-02-14 12:40:00,675.0,676.19,674.92,676.19,4458.0,673.1841,674.3709,673.1043,674.3709,4458.0
2025-02-14 12:50:00,675.71,676.0,674.6,675.0,3665.0,673.8922,674.1814,672.7851,673.1841,3665.0
2025-02-14 13:00:00,675.6,675.6,674.43,675.21,6662.0,673.7825,673.7825,672.6156,673.3935,6662.0
2025-02-14 13:10:00,675.57,676.3,674.85,676.3,2930.0,673.7525,674.4806,673.0345,674.4806,2930.0
2025-02-14 13:20:00,676.14,676.6,675.57,675.57,1776.0,674.321,674.7798,673.7525,673.7525,1776.0
2025-02-14 13:30:00,675.87,677.05,675.87,676.94,2450.0,674.0517,675.2286,674.0517,675.1189,2450.0
2025-02-14 13:40:00,677.25,677.74,677.0,677.13,1350.0,675.428,675.9167,675.1787,675.3083,1350.0
2025-02-14 13:50:00,678.09,678.09,676.8,677.24,4326.0,676.2658,676.2658,674.9792,675.418,4326.0
2025-02-14 14:00:00,676.81,681.97,676.37,679.19,18795.0,674.9892,680.1353,674.5504,677.3628,18795.0
2025-02-14 14:10:00,679.66,679.66,677.9,678.6,5256.0,677.8315,677.8315,676.0763,676.7744,5256.0
2025-02-14 14:20:00,678.49,679.05,677.61,678.42,2300.0,676.6647,677.2232,675.787,676.5949,2300.0
2025-02-14 14:30:00,679.11,679.19,677.96,679.19,2989.0,677.283,677.3628,676.1361,677.3628,2989.0
2025-02-14 14:40:00,678.79,680.51,678.63,679.37,5954.0,676.9639,678.6792,676.8043,677.5423,5954.0
2025-02-14 14:50:00,679.25,680.46,679.11,680.46,7830.0,677.4226,678.6294,677.283,678.6294,7830.0
2025-02-14 15:00:00,679.8,680.2,678.47,679.61,4125.0,677.9712,678.3701,676.6447,677.7817,4125.0
2025-02-14 15:10:00,679.3,679.93,678.7,679.43,6420.0,677.4725,678.1008,676.8741,677.6022,6420.0
2025-02-14 15:20:00,679.43,680.17,677.92,677.92,4867.0,677.6022,678.3402,676.0962,676.0962,4867.0
2025-02-14 15:30:00,678.26,678.91,677.83,678.41,4921.0,676.4353,677.0836,676.0065,676.5849,4921.0
2025-02-14 15:40:00,678.41,679.11,675.28,675.43,8143.0,676.5849,677.283,673.4633,673.6129,8143.0
2025-02-14 15:50:00,676.09,676.09,673.19,673.39,34559.0,674.2711,674.2711,671.3789,671.5784,34559.0
2025-02-18 09:30:00,678.96,681.85,674.88,680.48,13429.0,677.1334,680.0156,673.0644,678.6493,13429.0
2025-02-18 09:40:00,683.0,689.95,680.93,687.32,10427.0,681.1625,688.0939,679.0981,685.4709,10427.0
2025-02-18 09:50:00,687.75,688.3,680.07,680.7,10064.0,685.8998,686.4483,678.2404,678.8687,10064.0
2025-02-18 10:00:00,680.98,685.9,679.83,685.15,17380.0,679.148,684.0547,678.0011,683.3068,17380.0
2025-02-18 10:10:00,685.42,687.93,685.36,686.59,7810.0,683.576,686.0793,683.5162,684.7429,7810.0
2025-02-18 10:20:00,687.06,688.49,686.0,686.97,13291.0,685.2116,686.6378,684.1545,685.1219,13291.0
2025-02-18 10:30:00,686.97,689.21,686.68,689.1,4774.0,685.1219,687.3558,684.8326,687.2461,4774.0
2025-02-18 10:40:00,688.59,689.81,688.0,688.29,4874.0,686.7375,687.9542,686.1491,686.4383,4874.0
2025-02-18 10:50:00,687.95,689.18,687.95,689.18,1999.0,686.0992,687.3259,686.0992,687.3259,1999.0
2025-02-18 11:00:00,688.03,689.01,686.71,687.48,8667.0,686.179,687.1564,684.8626,685.6305,8667.0
2025-02-18 11:10:00,687.87,689.56,684.28,684.67,13541.0,686.0194,687.7049,682.4391,682.8281,13541.0
2025-02-18 11:20:00,684.91,684.91,681.26,682.75,8077.0,683.0674,683.0674,679.4272,680.9132,8077.0
2025-02-18 11:30:00,682.73,683.63,680.79,680.79,4343.0,680.8933,681.7909,678.9585,678.9585,4343.0
2025-02-18 11:40:00,681.3,681.88,680.83,681.54,3407.0,679.4671,680.0456,678.9984,679.7065,3407.0
2025-02-18 11:50:00,681.32,681.41,680.03,680.79,3513.0,679.4871,679.5768,678.2005,678.9585,3513.0
2025-02-18 12:00:00,680.79,680.79,678.93,679.6,6150.0,678.9585,678.9585,677.1035,677.7717,6150.0
2025-02-18 12:10:00,679.24,679.24,677.55,677.55,2139.0,677.4127,677.4127,675.7272,675.7272,2139.0
2025-02-18 12:20:00,678.39,679.22,677.74,678.04,3790.0,676.5649,677.3927,675.9167,676.2159,3790.0
2025-02-18 12:30:00,677.74,678.72,677.56,677.56,6881.0,675.9167,676.8941,675.7372,675.7372,6881.0
2025-02-18 12:40:00,677.4,678.83,677.4,678.06,1234.0,675.5776,677.0038,675.5776,676.2358,1234.0
2025-02-18 12:50:00,678.53,678.8,678.03,678.47,1416.0,676.7046,676.9738,676.2059,676.6447,1416.0
2025-02-18 13:00:00,678.5,679.16,678.46,678.5,3131.0,676.6747,677.3329,676.6348,676.6747,3131.0
2025-02-18 13:10:00,678.5,679.11,677.91,678.46,4838.0,676.6747,677.283,676.0862,676.6348,4838.0
2025-02-18 13:20:00,678.67,679.78,677.97,679.64,3834.0,676.8442,677.9512,676.1461,677.8116,3834.0
2025-02-18 13:30:00,679.76,680.0,676.75,677.39,6590.0,677.9313,678.1706,674.9294,675.5676,6590.0
2025-02-18 13:40:00,677.86,678.23,677.5,678.16,1055.0,676.0364,676.4054,675.6773,676.3356,1055.0
2025-02-18 13:50:00,678.2,678.84,676.87,677.26,5281.0,676.3755,677.0137,675.049,675.438,5281.0
2025-02-18 14:00:00,677.84,678.13,677.12,677.21,2936.0,676.0164,676.3056,675.2984,675.3881,2936.0
2025-02-18 14:10:00,677.04,677.94,676.38,677.8,2476.0,675.2186,676.1162,674.5604,675.9765,2476.0
2025-02-18 14:20:00,677.88,679.56,677.58,678.62,2915.0,676.0563,677.7318,675.7571,676.7943,2915.0
2025-02-18 14:30:00,678.38,679.97,678.37,678.85,3122.0,676.555,678.1407,676.545,677.0237,3122.0
2025-02-18 14:40:00,678.68,679.14,678.08,678.84,8829.0,676.8542,677.3129,676.2558,677.0137,8829.0
2025-02-18 14:50:00,678.88,678.89,677.72,677.73,2400.0,677.0536,677.0636,675.8968,675.9067,2400.0
2025-02-18 15:00:00,678.0,679.19,677.81,678.62,1800.0,676.176,677.3628,675.9865,676.7943,1800.0
2025-02-18 15:10:00,678.6,678.6,677.88,678.03,5538.0,676.7744,676.7744,676.0563,676.2059,5538.0
2025-02-18 15:20:00,678.13,679.47,678.12,679.34,2027.0,676.3056,677.642,676.2957,677.5124,2027.0
2025-02-18 15:30:00,679.34,680.33,679.34,680.09,4500.0,677.5124,678.4997,677.5124,678.2604,4500.0
2025-02-18 15:40:00,679.96,680.2,679.22,679.49,5326.0,678.1307,678.3701,677.3927,677.662,5326.0
2025-02-18 15:50:00,679.8,680.26,678.77,679.99,20407.0,677.9712,678.4299,676.9439,678.1606,20407.0
2025-02-19 09:30:00,675.29,682.11,675.29,678.1,11704.0,673.4733,680.2749,673.4733,676.2757,11704.0
2025-02-19 09:40:00,680.0,685.05,679.85,682.55,1372.0,678.1706,683.207,678.021,680.7138,1372.0
2025-02-19 09:50:00,682.9,683.33,682.79,683.33,1500.0,681.0628,681.4917,680.9531,681.4917,1500.0
2025-02-19 10:00:00,684.12,686.69,682.61,686.69,5697.0,682.2795,684.8426,680.7736,684.8426,5697.0
2025-02-19 10:10:00,685.52,687.33,684.35,685.98,10269.0,683.6758,685.4809,682.5089,684.1345,10269.0
2025-02-19 10:20:00,685.53,687.41,685.0,686.25,4900.0,683.6857,685.5607,683.1572,684.4038,4900.0
2025-02-19 10:30:00,686.25,688.0,686.25,688.0,4606.0,684.4038,686.1491,684.4038,686.1491,4606.0
2025-02-19 10:40:00,688.06,688.67,687.41,688.16,8849.0,686.2089,686.8173,685.5607,686.3087,8849.0
2025-02-19 10:50:00,687.98,688.0,686.11,687.62,4154.0,686.1291,686.1491,684.2642,685.7701,4154.0
2025-02-19 11:00:00,687.45,687.6,686.73,686.78,2883.0,685.6006,685.7502,684.8825,684.9324,2883.0
2025-02-19 11:10:00,686.78,687.85,685.53,685.53,4837.0,684.9324,685.9995,683.6857,683.6857,4837.0
2025-02-19 11:20:00,686.09,686.12,684.92,685.7,3663.0,684.2442,684.2742,683.0774,683.8553,3663.0
2025-02-19 11:30:00,685.22,685.29,683.41,684.04,6630.0,683.3766,683.4464,681.5714,682.1997,6630.0
2025-02-19 11:40:00,684.04,684.04,681.65,681.65,4355.0,682.1997,682.1997,679.8162,679.8162,4355.0
2025-02-19 11:50:00,682.08,682.15,680.37,680.79,4574.0,680.245,680.3148,678.5396,678.9585,4574.0
2025-02-19 12:00:00,680.75,681.78,680.33,681.78,1671.0,678.9186,679.9458,678.4997,679.9458,1671.0
2025-02-19 12:10:00,681.79,682.0,679.84,680.39,3022.0,679.9558,680.1652,678.011,678.5596,3022.0
2025-02-19 12:20:00,680.24,680.46,679.56,680.0,2725.0,678.41,678.6294,677.7318,678.1706,2725.0
2025-02-19 12:30:00,679.85,681.02,679.58,680.69,3500.0,678.021,679.1879,677.7517,678.8588,3500.0
2025-02-19 12:40:00,680.77,681.31,680.09,681.31,4047.0,678.9385,679.4771,678.2604,679.4771,4047.0
2025-02-19 12:50:00,681.31,683.08,681.17,682.08,4652.0,679.4771,681.2423,679.3375,680.245,4652.0
2025-02-19 13:00:00,681.64,683.17,681.42,682.13,2588.0,679.8062,681.3321,679.5868,680.2949,2588.0
2025-02-19 13:10:00,681.5,683.03,681.35,682.98,4449.0,679.6666,681.1925,679.517,681.1426,4449.0
2025-02-19 13:20:00,682.28,683.1,681.68,682.1,3019.0,680.4445,681.2623,679.8461,680.265,3019.0
2025-02-19 13:30:00,682.09,682.68,681.67,681.72,1703.0,680.255,680.8434,679.8361,679.886,1703.0
2025-02-19 13:40:00,681.68,681.97,681.66,681.97,1300.0,679.8461,680.1353,679.8262,680.1353,1300.0
2025-02-19 13:50:00,681.97,682.44,681.13,682.44,3784.0,680.1353,680.6041,679.2976,680.6041,3784.0
2025-02-19 14:00:00,681.55,682.56,681.08,681.66,5526.0,679.7164,680.7237,679.2477,679.8262,5526.0
2025-02-19 14:10:00,681.32,682.61,681.32,682.07,624.0,679.4871,680.7736,679.4871,680.235,624.0
2025-02-19 14:20:00,683.29,683.31,682.42,682.78,1500.0,681.4518,681.4717,680.5841,680.9431,1500.0
2025-02-19 14:30:00,682.66,683.99,681.89,683.99,6987.0,680.8235,682.1499,680.0555,682.1499,6987.0
2025-02-19 14:40:00,683.6,684.46,683.55,684.34,5405.0,681.7609,682.6186,681.7111,682.4989,5405.0
2025-02-19 14:50:00,684.33,684.73,683.71,684.63,4800.0,682.489,682.8879,681.8706,682.7882,4800.0
2025-02-19 15:00:00,684.65,684.65,683.75,683.75,2971.0,682.8081,682.8081,681.9105,681.9105,2971.0
2025-02-19 15:10:00,683.8,684.84,683.56,684.7,1996.0,681.9604,682.9976,681.721,682.858,1996.0
2025-02-19 15:20:00,684.7,685.56,684.53,684.65,7014.0,682.858,683.7157,682.6884,682.8081,7014.0
2025-02-19 15:30:00,685.17,688.1,685.16,687.53,6387.0,683.3267,686.2488,683.3167,685.6804,6387.0
2025-02-19 15:40:00,687.56,688.41,687.14,687.95,6117.0,685.7103,686.558,685.2914,686.0992,6117.0
2025-02-19 15:50:00,687.96,688.4,685.09,685.91,28704.0,686.1092,686.548,683.2469,684.0647,28704.0
2025-02-20 09:30:00,688.05,689.97,685.45,688.75,13069.0,687.0665,688.9838,684.4703,687.7655,13069.0
2025-02-20 09:40:00,688.75,690.65,688.03,689.09,3005.0,687.7655,689.6628,687.0466,688.1051,3005.0
2025-02-20 09:50:00,689.03,692.42,688.0,692.34,7171.0,688.0451,691.4303,687.0166,691.3504,7171.0
2025-02-20 10:00:00,691.43,693.49,691.4,693.49,3320.0,690.4417,692.4988,690.4118,692.4988,3320.0
2025-02-20 10:10:00,693.31,696.5,693.31,696.5,5476.0,692.319,695.5045,692.319,695.5045,5476.0
2025-02-20 10:20:00,696.03,696.68,694.76,696.68,5201.0,695.0351,695.6842,693.767,695.6842,5201.0
2025-02-20 10:30:00,696.64,699.99,696.64,698.17,11910.0,695.6443,698.9895,695.6443,697.1721,11910.0
2025-02-20 10:40:00,699.09,700.93,698.55,700.54,5239.0,698.0908,699.9281,697.5515,699.5387,5239.0
2025-02-20 10:50:00,700.54,702.24,699.77,701.64,8631.0,699.5387,701.2363,698.7698,700.6371,8631.0
2025-02-20 11:00:00,700.94,703.15,700.11,702.66,6056.0,699.9381,702.145,699.1093,701.6557,6056.0
2025-02-20 11:10:00,702.35,702.72,698.55,700.19,9709.0,701.3461,701.7156,697.5515,699.1892,9709.0
2025-02-20 11:20:00,700.12,700.74,698.13,699.44,7660.0,699.1193,699.7384,697.1321,698.4403,7660.0
2025-02-20 11:30:00,697.76,698.12,696.59,696.89,4558.0,696.7627,697.1222,695.5943,695.8939,4558.0
2025-02-20 11:40:00,697.1,697.34,694.97,695.16,3998.0,696.1036,696.3433,693.9767,694.1664,3998.0
2025-02-20 11:50:00,695.57,696.35,694.5,695.23,3800.0,694.5758,695.3547,693.5073,694.2363,3800.0
2025-02-20 12:00:00,695.07,696.42,694.79,695.22,3553.0,694.0765,695.4246,693.7969,694.2263,3553.0
2025-02-20 12:10:00,695.03,697.98,694.87,697.54,6116.0,694.0366,696.9824,693.8768,696.543,6116.0
2025-02-20 12:20:00,697.54,698.0,694.57,695.91,6904.0,696.543,697.0023,693.5772,694.9153,6904.0
2025-02-20 12:30:00,696.17,697.44,695.74,695.85,2200.0,695.1749,696.4431,694.7456,694.8554,2200.0
2025-02-20 12:40:00,695.8,696.39,695.5,696.33,1619.0,694.8055,695.3946,694.5059,695.3347,1619.0
2025-02-20 12:50:00,696.03,696.05,694.78,695.01,6746.0,695.0351,695.0551,693.7869,694.0166,6746.0
2025-02-20 13:00:00,695.51,695.95,694.63,694.63,2570.0,694.5159,694.9553,693.6371,693.6371,2570.0
2025-02-20 13:10:00,695.03,695.33,694.03,695.32,1644.0,694.0366,694.3361,693.038,694.3262,1644.0
2025-02-20 13:20:00,694.7,694.85,693.92,694.49,1738.0,693.707,693.8568,692.9282,693.4973,1738.0
2025-02-20 13:30:00,694.43,695.25,693.92,694.68,3712.0,693.4374,694.2563,692.9282,693.6871,3712.0
2025-02-20 13:40:00,695.32,696.63,695.32,695.84,1838.0,694.3262,695.6343,694.3262,694.8454,1838.0
2025-02-20 13:50:00,695.92,697.08,695.21,697.08,4028.0,694.9253,696.0836,694.2163,696.0836,4028.0
2025-02-20 14:00:00,697.0,697.0,696.19,696.3,1457.0,696.0038,696.0038,695.1949,695.3048,1457.0
2025-02-20 14:10:00,696.86,697.09,696.29,696.95,1223.0,695.864,696.0936,695.2948,695.9538,1223.0
2025-02-20 14:20:00,697.12,697.51,695.41,695.41,4013.0,696.1236,696.513,694.416,694.416,4013.0
2025-02-20 14:30:00,695.1,695.1,693.29,693.29,1556.0,694.1065,694.1065,692.2991,692.2991,1556.0
2025-02-20 14:40:00,693.38,694.44,693.3,694.04,3302.0,692.3889,693.4474,692.309,693.048,3302.0
2025-02-20 14:50:00,694.11,694.52,693.14,693.14,3720.0,693.1179,693.5273,692.1493,692.1493,3720.0
2025-02-20 15:00:00,693.09,693.22,692.95,693.16,1284.0,692.0993,692.2292,691.9595,692.1692,1284.0
2025-02-20 15:10:00,693.16,694.0,692.56,693.42,6308.0,692.1692,693.008,691.5701,692.4289,6308.0
2025-02-20 15:20:00,693.76,693.84,692.51,693.38,2916.0,692.7684,692.8483,691.5202,692.3889,2916.0
2025-02-20 15:30:00,693.37,694.68,692.57,694.68,4507.0,692.3789,693.6871,691.5801,693.6871,4507.0
2025-02-20 15:40:00,694.52,695.94,693.53,695.94,8307.0,693.5273,694.9453,692.5387,694.9453,8307.0
2025-02-20 15:50:00,695.99,696.69,695.07,696.34,15300.0,694.9952,695.6942,694.0765,695.3447,15300.0
2025-02-21 09:30:00,697.74,698.1,693.07,696.13,24920.0,696.7427,697.1022,692.0794,695.135,24920.0
2025-02-21 09:40:00,696.2,699.81,694.85,697.41,5981.0,695.2049,698.8097,693.8568,696.4132,5981.0
2025-02-21 09:50:00,697.16,697.16,695.0,696.1,5106.0,696.1635,696.1635,694.0066,695.105,5106.0
2025-02-21 10:00:00,696.08,696.99,695.03,695.89,4439.0,695.0851,695.9938,694.0366,694.8953,4439.0
2025-02-21 10:10:00,696.05,697.52,696.01,696.77,1556.0,695.0551,696.523,695.0152,695.7741,1556.0
2025-02-21 10:20:00,696.54,697.66,695.89,696.9,5734.0,695.5444,696.6628,694.8953,695.9039,5734.0
2025-02-21 10:30:00,696.82,697.01,693.76,694.3,5088.0,695.824,696.0137,692.7684,693.3076,5088.0
2025-02-21 10:40:00,693.72,694.43,693.07,694.41,900.0,692.7284,693.4374,692.0794,693.4175,900.0
2025-02-21 10:50:00,693.91,695.46,693.9,695.09,2149.0,692.9182,694.466,692.9082,694.0965,2149.0
2025-02-21 11:00:00,695.3,696.82,695.21,696.82,5506.0,694.3062,695.824,694.2163,695.824,5506.0
2025-02-21 11:10:00,696.91,700.0,696.91,699.31,7044.0,695.9139,698.9995,695.9139,698.3105,7044.0
2025-02-21 11:20:00,699.22,699.23,697.67,698.97,2819.0,698.2206,698.2306,696.6728,697.9709,2819.0
2025-02-21 11:30:00,698.37,700.0,698.31,700.0,1635.0,697.3718,698.9995,697.3119,698.9995,1635.0
2025-02-21 11:40:00,700.5,700.7,699.41,700.3,3744.0,699.4987,699.6985,698.4103,699.299,3744.0
2025-02-21 11:50:00,700.27,700.27,698.48,699.72,2604.0,699.2691,699.2691,697.4816,698.7199,2604.0
2025-02-21 12:00:00,699.7,699.7,699.09,699.09,1626.0,698.6999,698.6999,698.0908,698.0908,1626.0
2025-02-21 12:10:00,699.03,700.32,698.66,698.66,2827.0,698.0309,699.319,697.6614,697.6614,2827.0
2025-02-21 12:20:00,698.46,698.91,698.01,698.48,1033.0,697.4617,697.911,697.0123,697.4816,1033.0
2025-02-21 12:30:00,698.48,698.61,697.08,698.61,2100.0,697.4816,697.6115,696.0836,697.6115,2100.0
2025-02-21 12:40:00,698.73,699.89,697.77,699.39,4779.0,697.7313,698.8896,696.7727,698.3903,4779.0
2025-02-21 12:50:00,699.9,700.15,699.23,699.56,2393.0,698.8996,699.1492,698.2306,698.5601,2393.0
2025-02-21 13:00:00,699.44,699.95,698.65,699.53,2075.0,698.4403,698.9495,697.6514,698.5301,2075.0
2025-02-21 13:10:00,699.53,701.74,699.52,701.47,2993.0,698.5301,700.737,698.5202,700.4674,2993.0
2025-02-21 13:20:00,701.6,702.45,700.37,700.37,5187.0,700.5972,701.446,699.3689,699.3689,5187.0
2025-02-21 13:30:00,700.34,702.83,699.47,702.83,5156.0,699.339,701.8254,698.4702,701.8254,5156.0
2025-02-21 13:40:00,701.5,701.5,700.02,700.68,1019.0,700.4973,700.4973,699.0194,699.6785,1019.0
2025-02-21 13:50:00,700.28,701.78,700.28,701.27,2070.0,699.2791,700.7769,699.2791,700.2676,2070.0
2025-02-21 14:00:00,701.27,701.98,700.84,701.43,4216.0,700.2676,700.9766,699.8383,700.4274,4216.0
2025-02-21 14:10:00,701.99,703.38,701.62,702.98,2897.0,700.9866,702.3746,700.6171,701.9752,2897.0
2025-02-21 14:20:00,702.98,703.43,702.21,702.25,5501.0,701.9752,702.4246,701.2063,701.2462,5501.0
2025-02-21 14:30:00,701.81,703.61,701.6,703.61,6132.0,700.8069,702.6043,700.5972,702.6043,6132.0
2025-02-21 14:40:00,703.19,703.42,701.82,702.45,3407.0,702.1849,702.4146,700.8169,701.446,3407.0
2025-02-21 14:50:00,702.44,703.75,702.4,703.12,1924.0,701.436,702.7441,701.396,702.115,1924.0
2025-02-21 15:00:00,703.12,703.68,701.94,702.5,4469.0,702.115,702.6742,700.9367,701.4959,4469.0
2025-02-21 15:10:00,701.99,701.99,699.76,699.77,6677.0,700.9866,700.9866,698.7598,698.7698,6677.0
2025-02-21 15:20:00,700.27,702.02,699.7,701.97,4453.0,699.2691,701.0166,698.6999,700.9666,4453.0
2025-02-21 15:30:00,701.73,702.71,701.72,702.69,3793.0,700.727,701.7056,700.717,701.6856,3793.0
2025-02-21 15:40:00,702.7,703.57,701.47,703.44,9601.0,701.6956,702.5644,700.4674,702.4345,9601.0
2025-02-21 15:50:00,703.56,704.08,699.99,700.26,32008.0,702.5544,703.0736,698.9895,699.2591,32008.0
2025-02-24 09:30:00,703.93,705.0,702.09,702.72,10814.0,702.9238,703.9923,701.0865,701.7156,10814.0
2025-02-24 09:40:00,702.71,707.67,700.43,706.92,5834.0,701.7056,706.6585,699.4288,705.9096,5834.0
2025-02-24 09:50:00,706.46,713.93,706.46,713.63,12101.0,705.4502,712.9096,705.4502,712.61,12101.0
2025-02-24 10:00:00,712.84,725.0,712.6,721.99,18290.0,711.8211,723.9637,711.5815,720.958,18290.0
2025-02-24 10:10:00,721.87,721.93,716.69,720.04,14567.0,720.8382,720.8981,715.6656,719.0108,14567.0
2025-02-24 10:20:00,717.07,720.82,714.98,716.1,15401.0,716.0451,719.7897,713.9581,715.0765,15401.0
2025-02-24 10:30:00,716.1,719.42,714.65,718.95,8054.0,715.0765,718.3917,713.6285,717.9224,8054.0
2025-02-24 10:40:00,717.33,720.97,716.07,719.19,14079.0,716.3047,719.9395,715.0465,718.162,14079.0
2025-02-24 10:50:00,718.54,718.55,716.52,718.41,9577.0,717.513,717.5229,715.4959,717.3831,9577.0
2025-02-24 11:00:00,717.08,719.5,716.03,719.5,12538.0,716.0551,718.4716,715.0066,718.4716,12538.0
2025-02-24 11:10:00,718.0,719.38,717.49,719.38,5762.0,716.9737,718.3518,716.4645,718.3518,5762.0
2025-02-24 11:20:00,718.72,720.37,717.19,717.86,7087.0,717.6927,719.3403,716.1649,716.8339,7087.0
2025-02-24 11:30:00,717.17,718.13,716.22,717.51,9669.0,716.1449,717.1036,715.1963,716.4844,9669.0
2025-02-24 11:40:00,716.76,717.69,715.66,717.69,7343.0,715.7355,716.6642,714.6371,716.6642,7343.0
2025-02-24 11:50:00,717.06,718.78,715.89,716.54,10919.0,716.0351,717.7526,714.8668,715.5158,10919.0
2025-02-24 12:00:00,716.61,716.91,715.32,716.53,4542.0,715.5857,715.8853,714.2976,715.5058,4542.0
2025-02-24 12:10:00,716.8,716.81,714.49,716.51,5315.0,715.7755,715.7854,713.4688,715.4859,5315.0
2025-02-24 12:20:00,716.56,716.56,715.1,716.25,2629.0,715.5358,715.5358,714.0779,715.2262,2629.0
2025-02-24 12:30:00,715.94,717.4,715.81,717.4,1986.0,714.9167,716.3746,714.7869,716.3746,1986.0
2025-02-24 12:40:00,717.77,718.05,714.3,714.31,7603.0,716.7441,717.0237,713.279,713.289,7603.0
2025-02-24 12:50:00,714.49,714.49,711.8,712.49,6414.0,713.4688,713.4688,710.7826,711.4716,6414.0
2025-02-24 13:00:00,712.5,712.82,708.64,708.64,5797.0,711.4816,711.8011,707.6271,707.6271,5797.0
2025-02-24 13:10:00,708.56,709.53,707.01,708.34,3923.0,707.5472,708.5158,705.9994,707.3275,3923.0
2025-02-24 13:20:00,708.12,709.6,707.48,709.03,3319.0,707.1079,708.5857,706.4688,708.0166,3319.0
2025-02-24 13:30:00,709.03,710.3,708.86,710.19,4673.0,708.0166,709.2847,707.8468,709.1749,4673.0
2025-02-24 13:40:00,710.58,710.7,708.99,709.05,4716.0,709.5643,709.6842,707.9766,708.0365,4716.0
2025-02-24 13:50:00,709.01,709.29,707.76,708.09,3053.0,707.9966,708.2762,706.7484,707.0779,3053.0
2025-02-24 14:00:00,708.24,708.75,708.24,708.75,618.0,707.2277,707.737,707.2277,707.737,618.0
2025-02-24 14:10:00,707.75,708.91,707.75,708.65,1700.0,706.7384,707.8967,706.7384,707.6371,1700.0
2025-02-24 14:20:00,708.76,711.55,708.76,710.48,3311.0,707.7469,710.533,707.7469,709.4645,3311.0
2025-02-24 14:30:00,710.65,712.91,710.65,712.65,4213.0,709.6342,711.891,709.6342,711.6314,4213.0
2025-02-24 14:40:00,712.45,712.97,711.54,712.97,1643.0,711.4317,711.9509,710.523,711.9509,1643.0
2025-02-24 14:50:00,713.2,715.11,712.73,715.1,6140.0,712.1806,714.0879,711.7113,714.0779,6140.0
2025-02-24 15:00:00,715.1,717.15,714.64,717.08,6418.0,714.0779,716.125,713.6185,716.0551,6418.0
2025-02-24 15:10:00,716.94,718.26,715.8,716.8,8295.0,715.9153,717.2334,714.7769,715.7755,8295.0
2025-02-24 15:20:00,716.5,717.43,716.33,716.91,3809.0,715.4759,716.4046,715.3061,715.8853,3809.0
2025-02-24 15:30:00,716.96,718.05,716.01,716.36,7264.0,715.9352,717.0237,714.9866,715.3361,7264.0
2025-02-24 15:40:00,716.16,716.91,712.86,714.59,23048.0,715.1364,715.8853,711.8411,713.5686,23048.0
2025-02-24 15:50:00,715.21,715.28,711.6,713.74,60614.0,714.1877,714.2576,710.5829,712.7198,60614.0
2025-02-25 09:30:00,720.0,721.0,715.5,719.71,16491.0,718.9709,719.9694,714.4773,718.6813,16491.0
2025-02-25 09:40:00,718.75,735.0,718.75,735.0,23076.0,717.7227,733.9494,717.7227,733.9494,23076.0
2025-02-25 09:50:00,735.98,739.0,733.41,733.81,11482.0,734.928,737.9437,732.3617,732.7611,11482.0
2025-02-25 10:00:00,734.27,735.85,730.68,730.68,9157.0,733.2205,734.7982,729.6356,729.6356,9157.0
2025-02-25 10:10:00,730.87,732.93,728.91,731.22,19312.0,729.8253,731.8824,727.8681,730.1748,19312.0
2025-02-25 10:20:00,731.51,733.73,730.58,732.54,8106.0,730.4644,732.6813,729.5358,731.493,8106.0
2025-02-25 10:30:00,733.59,736.17,732.87,736.0,12449.0,732.5415,735.1178,731.8225,734.948,12449.0
2025-02-25 10:40:00,736.0,736.82,732.58,734.77,20367.0,734.948,735.7668,731.5329,733.7198,20367.0
2025-02-25 10:50:00,734.55,735.02,732.84,734.67,6740.0,733.5001,733.9694,731.7925,733.6199,6740.0
2025-02-25 11:00:00,733.9,734.32,730.5,730.92,20776.0,732.851,733.2704,729.4559,729.8753,20776.0
2025-02-25 11:10:00,730.47,734.18,729.89,731.43,18110.0,729.4259,733.1306,728.8467,730.3845,18110.0
2025-02-25 11:20:00,731.43,732.71,730.11,730.87,6999.0,730.3845,731.6627,729.0664,729.8253,6999.0
2025-02-25 11:30:00,730.05,730.8,725.92,726.95,8768.0,729.0065,729.7554,724.8824,725.9109,8768.0
2025-02-25 11:40:00,727.19,728.57,726.5,728.13,11270.0,726.1506,727.5286,725.4616,727.0893,11270.0
2025-02-25 11:50:00,727.72,730.69,727.62,729.7,7717.0,726.6798,729.6456,726.58,728.657,7717.0
2025-02-25 12:00:00,730.99,732.74,730.27,731.7,7430.0,729.9452,731.6927,729.2262,730.6542,7430.0
2025-02-25 12:10:00,732.17,733.28,730.18,730.47,14744.0,731.1235,732.2319,729.1363,729.4259,14744.0
2025-02-25 12:20:00,730.48,731.74,730.0,731.74,5483.0,729.4359,730.6941,728.9566,730.6941,5483.0
2025-02-25 12:30:00,731.36,733.62,731.36,733.59,4740.0,730.3146,732.5714,730.3146,732.5415,4740.0
2025-02-25 12:40:00,732.59,734.81,732.59,733.34,2132.0,731.5429,733.7597,731.5429,732.2918,2132.0
2025-02-25 12:50:00,733.06,733.18,730.05,730.05,9135.0,732.0122,732.132,729.0065,729.0065,9135.0
2025-02-25 13:00:00,731.29,731.72,730.81,731.1,4041.0,730.2447,730.6741,729.7654,730.055,4041.0
2025-02-25 13:10:00,730.66,731.1,728.85,729.32,6936.0,729.6156,730.055,727.8082,728.2776,6936.0
2025-02-25 13:20:00,729.31,729.65,726.43,726.72,5731.0,728.2676,728.6071,725.3917,725.6813,5731.0
2025-02-25 13:30:00,726.37,726.94,725.87,725.88,4666.0,725.3318,725.901,724.8325,724.8425,4666.0
2025-02-25 13:40:00,725.88,726.88,724.87,724.99,6306.0,724.8425,725.841,723.8339,723.9537,6306.0
2025-02-25 13:50:00,724.86,724.86,724.02,724.31,2886.0,723.8239,723.8239,722.9851,723.2747,2886.0
2025-02-25 14:00:00,724.25,724.65,720.0,720.91,7690.0,723.2148,723.6142,718.9709,719.8796,7690.0
2025-02-25 14:10:00,721.01,722.77,720.52,722.49,3980.0,719.9794,721.7369,719.4901,721.4573,3980.0
2025-02-25 14:20:00,722.23,722.76,720.0,720.0,2948.0,721.1977,721.7269,718.9709,718.9709,2948.0
2025-02-25 14:30:00,720.7,722.73,720.24,721.96,3197.0,719.6699,721.697,719.2105,720.9281,3197.0
2025-02-25 14:40:00,722.5,724.09,722.28,723.11,4181.0,721.4673,723.055,721.2476,722.0764,4181.0
2025-02-25 14:50:00,723.38,724.5,723.03,724.5,2200.0,722.346,723.4644,721.9965,723.4644,2200.0
2025-02-25 15:00:00,724.24,725.78,723.49,724.14,6675.0,723.2048,724.7426,722.4559,723.105,6675.0
2025-02-25 15:10:00,724.1,724.21,722.6,723.48,5131.0,723.065,723.1749,721.5672,722.4459,5131.0
2025-02-25 15:20:00,723.7,723.7,721.42,721.42,4332.0,722.6656,722.6656,720.3888,720.3888,4332.0
2025-02-25 15:30:00,721.93,722.04,719.77,720.05,7462.0,720.8981,721.008,718.7412,719.0208,7462.0
2025-02-25 15:40:00,719.75,720.41,718.08,719.18,13300.0,718.7212,719.3803,717.0536,718.152,13300.0
2025-02-25 15:50:00,719.0,724.33,719.0,723.47,46573.0,717.9723,723.2947,717.9723,722.4359,46573.0
2025-02-26 09:30:00,721.29,721.41,706.96,707.68,12890.0,720.259,720.3789,705.9495,706.6685,12890.0
2025-02-26 09:40:00,709.67,717.58,709.67,716.46,3183.0,708.6556,716.5543,708.6556,715.4359,3183.0
2025-02-26 09:50:00,716.93,717.13,711.85,712.72,8190.0,715.9053,716.105,710.8325,711.7013,8190.0
2025-02-26 10:00:00,713.4,716.09,713.11,714.7,3174.0,712.3803,715.0665,712.0907,713.6785,3174.0
2025-02-26 10:10:00,715.09,715.5,713.49,714.79,3821.0,714.0679,714.4773,712.4702,713.7683,3821.0
2025-02-26 10:20:00,712.94,714.72,712.94,713.52,5319.0,711.921,713.6984,711.921,712.5001,5319.0
2025-02-26 10:30:00,714.48,715.19,712.12,712.5,2158.0,713.4588,714.1678,711.1021,711.4816,2158.0
2025-02-26 10:40:00,712.84,712.84,711.2,712.05,2408.0,711.8211,711.8211,710.1835,711.0322,2408.0
2025-02-26 10:50:00,712.85,713.69,711.76,712.56,2690.0,711.8311,712.6699,710.7427,711.5415,2690.0
2025-02-26 11:00:00,713.67,715.72,713.03,714.95,1770.0,712.6499,714.697,712.0108,713.9281,1770.0
2025-02-26 11:10:00,714.44,716.31,713.01,714.97,6308.0,713.4188,715.2862,711.9909,713.9481,6308.0
2025-02-26 11:20:00,713.36,714.4,712.28,712.28,3746.0,712.3404,713.3789,711.2619,711.2619,3746.0
2025-02-26 11:30:00,711.05,711.28,709.87,710.77,3508.0,710.0337,710.2633,708.8554,709.7541,3508.0
2025-02-26 11:40:00,710.64,710.8,708.0,708.77,4398.0,709.6243,709.784,706.988,707.7569,4398.0
2025-02-26 11:50:00,709.28,709.29,707.8,707.81,500.0,708.2662,708.2762,706.7883,706.7983,500.0
2025-02-26 12:00:00,707.72,707.8,706.43,707.39,4206.0,706.7084,706.7883,705.4203,706.3789,4206.0
2025-02-26 12:10:00,708.08,708.19,706.52,707.14,3142.0,707.0679,707.1778,705.5101,706.1293,3142.0
2025-02-26 12:20:00,707.14,709.91,707.14,709.91,2627.0,706.1293,708.8953,706.1293,708.8953,2627.0
2025-02-26 12:30:00,709.69,709.99,705.43,705.44,3821.0,708.6756,708.9752,704.4217,704.4317,3821.0
2025-02-26 12:40:00,705.11,705.55,704.0,705.35,5217.0,704.1022,704.5415,702.9937,704.3418,5217.0
2025-02-26 12:50:00,705.36,705.36,702.17,702.36,3414.0,704.3518,704.3518,701.1664,701.3561,3414.0
2025-02-26 13:00:00,702.85,704.23,702.4,703.95,2244.0,701.8454,703.2234,701.396,702.9438,2244.0
2025-02-26 13:10:00,704.02,704.03,702.4,703.01,1472.0,703.0137,703.0237,701.396,702.0052,1472.0
2025-02-26 13:20:00,702.93,702.95,702.01,702.01,2577.0,701.9253,701.9452,701.0066,701.0066,2577.0
2025-02-26 13:30:00,702.25,702.76,701.4,701.4,1385.0,701.2462,701.7555,700.3975,700.3975,1385.0
2025-02-26 13:40:00,701.15,702.23,701.07,701.71,3027.0,700.1478,701.2263,700.0679,700.707,3027.0
2025-02-26 13:50:00,702.54,704.38,702.02,702.76,3935.0,701.5358,703.3732,701.0166,701.7555,3935.0
2025-02-26 14:00:00,702.01,704.73,702.01,704.73,6774.0,701.0066,703.7227,701.0066,703.7227,6774.0
2025-02-26 14:10:00,705.05,706.01,704.95,705.6,5715.0,704.0422,705.0009,703.9424,704.5915,5715.0
2025-02-26 14:20:00,705.71,707.58,705.71,707.58,917.0,704.7013,706.5686,704.7013,706.5686,917.0
2025-02-26 14:30:00,708.17,708.54,707.8,707.8,2427.0,707.1578,707.5273,706.7883,706.7883,2427.0
2025-02-26 14:40:00,707.92,708.62,707.02,707.02,3869.0,706.9081,707.6071,706.0094,706.0094,3869.0
2025-02-26 14:50:00,707.3,707.3,705.46,705.89,1799.0,706.289,706.289,704.4517,704.881,1799.0
2025-02-26 15:00:00,706.62,706.78,704.78,705.26,1799.0,705.61,705.7698,703.7726,704.2519,1799.0
2025-02-26 15:10:00,705.22,707.03,705.08,706.71,3315.0,704.212,706.0194,704.0722,705.6999,3315.0
2025-02-26 15:20:00,706.41,706.88,705.49,705.78,2900.0,705.4003,705.8696,704.4816,704.7712,2900.0
2025-02-26 15:30:00,706.06,706.76,705.45,706.25,1633.0,705.0508,705.7498,704.4417,705.2405,1633.0
2025-02-26 15:40:00,706.4,708.95,706.19,707.04,5098.0,705.3903,707.9367,705.1806,706.0294,5098.0
2025-02-26 15:50:00,707.45,709.22,706.13,706.95,20383.0,706.4388,708.2063,705.1207,705.9395,20383.0
2025-02-27 09:30:00,705.9,716.13,705.9,710.5,8761.0,704.891,715.1064,704.891,709.4845,8761.0
2025-02-27 09:40:00,710.5,715.88,709.96,714.94,9894.0,709.4845,714.8568,708.9452,713.9181,9894.0
2025-02-27 09:50:00,713.75,717.93,712.41,717.93,5587.0,712.7298,716.9038,711.3917,716.9038,5587.0
2025-02-27 10:00:00,720.0,720.0,716.05,716.05,2400.0,718.9709,718.9709,715.0265,715.0265,2400.0
2025-02-27 10:10:00,715.75,721.0,715.62,720.23,12741.0,714.727,719.9694,714.5971,719.2005,12741.0
2025-02-27 10:20:00,719.0,721.0,716.24,716.24,4607.0,717.9723,719.9694,715.2163,715.2163,4607.0
2025-02-27 10:30:00,717.52,717.53,712.7,714.0,3538.0,716.4944,716.5044,711.6813,712.9795,3538.0
2025-02-27 10:40:00,714.34,715.77,713.68,713.69,502.0,713.319,714.7469,712.6599,712.6699,502.0
2025-02-27 10:50:00,714.46,715.18,712.54,712.54,2605.0,713.4388,714.1578,711.5215,711.5215,2605.0
2025-02-27 11:00:00,712.57,713.52,712.56,713.19,3604.0,711.5515,712.5001,711.5415,712.1706,3604.0
2025-02-27 11:10:00,713.19,713.3,711.42,713.3,3169.0,712.1706,712.2805,710.4031,712.2805,3169.0
2025-02-27 11:20:00,713.58,714.84,713.05,713.05,1755.0,712.5601,713.8183,712.0308,712.0308,1755.0
2025-02-27 11:30:00,713.84,714.93,713.84,714.93,1000.0,712.8197,713.9081,712.8197,713.9081,1000.0
2025-02-27 11:40:00,715.0,715.0,712.29,713.24,6215.0,713.978,713.978,711.2719,712.2205,6215.0
2025-02-27 11:50:00,713.24,713.24,712.3,712.31,1134.0,712.2205,712.2205,711.2819,711.2919,1134.0
2025-02-27 12:00:00,712.17,713.24,711.89,713.24,1990.0,711.1521,712.2205,710.8725,712.2205,1990.0
2025-02-27 12:10:00,711.71,711.85,710.85,711.34,3051.0,710.6927,710.8325,709.834,710.3233,3051.0
2025-02-27 12:20:00,710.02,712.24,710.01,712.24,2638.0,709.0051,711.222,708.9952,711.222,2638.0
2025-02-27 12:30:00,711.72,712.27,711.12,711.59,1699.0,710.7027,711.2519,710.1036,710.5729,1699.0
2025-02-27 12:40:00,711.17,711.17,709.09,709.76,2581.0,710.1535,710.1535,708.0765,708.7455,2581.0
2025-02-27 12:50:00,709.03,710.47,708.87,710.46,760.0,708.0166,709.4545,707.8568,709.4445,760.0
2025-02-27 13:00:00,709.84,709.84,709.14,709.21,300.0,708.8254,708.8254,708.1264,708.1963,300.0
2025-02-27 13:10:00,709.79,709.95,709.45,709.83,987.0,708.7755,708.9352,708.436,708.8154,987.0
2025-02-27 13:20:00,710.0,710.1,709.3,709.36,3426.0,708.9852,709.085,708.2862,708.3461,3426.0
2025-02-27 13:30:00,709.36,710.62,709.09,710.44,2387.0,708.3461,709.6043,708.0765,709.4245,2387.0
2025-02-27 13:40:00,710.48,710.48,710.06,710.42,1790.0,709.4645,709.4645,709.0451,709.4046,1790.0
2025-02-27 13:50:00,710.58,710.58,709.81,709.82,400.0,709.5643,709.5643,708.7954,708.8054,400.0
2025-02-27 14:00:00,710.04,710.3,709.76,709.8,1201.0,709.0251,709.2847,708.7455,708.7855,1201.0
2025-02-27 14:10:00,709.74,710.11,709.4,709.67,3790.0,708.7255,709.095,708.386,708.6556,3790.0
2025-02-27 14:20:00,709.26,709.26,708.05,708.42,2299.0,708.2462,708.2462,707.038,707.4074,2299.0
2025-02-27 14:30:00,708.08,708.08,707.04,707.07,5423.0,707.0679,707.0679,706.0294,706.0594,5423.0
2025-02-27 14:40:00,706.61,707.22,705.26,706.67,1815.0,705.6,706.2091,704.2519,705.6599,1815.0
2025-02-27 14:50:00,707.22,707.22,706.29,706.57,2200.0,706.2091,706.2091,705.2805,705.5601,2200.0
2025-02-27 15:00:00,707.09,707.09,705.43,705.43,1700.0,706.0793,706.0793,704.4217,704.4217,1700.0
2025-02-27 15:10:00,705.35,705.45,703.12,704.06,7579.0,704.3418,704.4417,702.115,703.0537,7579.0
2025-02-27 15:20:00,703.62,704.65,703.33,703.34,2897.0,702.6143,703.6428,702.3247,702.3347,2897.0
2025-02-27 15:30:00,703.73,704.57,703.23,703.23,3317.0,702.7241,703.5629,702.2248,702.2248,3317.0
2025-02-27 15:40:00,703.09,703.9,703.05,703.63,2838.0,702.085,702.8939,702.0451,702.6243,2838.0
2025-02-27 15:50:00,703.91,703.91,700.67,702.57,27940.0,702.9039,702.9039,699.6685,701.5658,27940.0
2025-02-28 09:30:00,701.32,708.58,701.02,704.28,12007.0,700.3176,707.5672,700.018,703.2733,12007.0
2025-02-28 09:40:00,704.39,704.54,698.81,698.82,12909.0,703.3832,703.533,697.8112,697.8212,12909.0
2025-02-28 09:50:00,699.03,699.58,695.61,697.56,17495.0,698.0309,698.5801,694.6157,696.563,17495.0
2025-02-28 10:00:00,698.64,700.36,697.4,699.85,9950.0,697.6414,699.3589,696.4032,698.8497,9950.0
2025-02-28 10:10:00,699.85,699.85,694.09,694.09,6945.0,698.8497,698.8497,693.0979,693.0979,6945.0
2025-02-28 10:20:00,693.71,696.13,693.71,695.61,3473.0,692.7185,695.135,692.7185,694.6157,3473.0
2025-02-28 10:30:00,695.62,697.84,695.62,696.56,6712.0,694.6257,696.8426,694.6257,695.5644,6712.0
2025-02-28 10:40:00,696.37,698.1,694.88,695.54,4544.0,695.3747,697.1022,693.8868,694.5458,4544.0
2025-02-28 10:50:00,695.73,698.79,695.73,697.83,8214.0,694.7356,697.7912,694.7356,696.8326,8214.0
2025-02-28 11:00:00,697.59,697.65,694.98,696.55,12476.0,696.5929,696.6528,693.9866,695.5544,12476.0
2025-02-28 11:10:00,696.96,696.96,695.97,696.33,565.0,695.9638,695.9638,694.9752,695.3347,565.0
2025-02-28 11:20:00,696.89,697.07,694.29,694.39,6337.0,695.8939,696.0737,693.2976,693.3975,6337.0
2025-02-28 11:30:00,695.01,696.45,694.53,696.02,5717.0,694.0166,695.4545,693.5373,695.0252,5717.0
2025-02-28 11:40:00,696.85,698.82,696.42,698.82,4723.0,695.854,697.8212,695.4246,697.8212,4723.0
2025-02-28 11:50:00,698.96,700.84,698.75,700.6,2562.0,697.961,699.8383,697.7513,699.5986,2562.0
2025-02-28 12:00:00,700.61,700.61,699.28,699.48,2052.0,699.6086,699.6086,698.2805,698.4802,2052.0
2025-02-28 12:10:00,699.48,700.84,699.05,699.06,3749.0,698.4802,699.8383,698.0508,698.0608,3749.0
2025-02-28 12:20:00,698.86,700.13,698.86,699.92,3277.0,697.8611,699.1293,697.8611,698.9196,3277.0
2025-02-28 12:30:00,699.91,700.0,697.47,698.2,7354.0,698.9096,698.9995,696.4731,697.202,7354.0
2025-02-28 12:40:00,697.42,697.42,694.45,695.23,3000.0,696.4232,696.4232,693.4574,694.2363,3000.0
2025-02-28 12:50:00,694.31,695.5,694.0,695.38,6748.0,693.3176,694.5059,693.008,694.3861,6748.0
2025-02-28 13:00:00,694.79,696.09,693.82,695.97,26774.0,693.7969,695.0951,692.8283,694.9752,26774.0
2025-02-28 13:10:00,695.07,696.39,695.07,696.36,5711.0,694.0765,695.3946,694.0765,695.3647,5711.0
2025-02-28 13:20:00,696.41,697.48,696.16,697.34,3220.0,695.4146,696.4831,695.165,696.3433,3220.0
2025-02-28 13:30:00,697.46,698.19,697.34,697.91,2097.0,696.4631,697.1921,696.3433,696.9125,2097.0
2025-02-28 13:40:00,697.5,698.27,696.01,698.0,7694.0,696.503,697.2719,695.0152,697.0023,7694.0
2025-02-28 13:50:00,698.44,698.73,695.88,695.88,2364.0,697.4417,697.7313,694.8854,694.8854,2364.0
2025-02-28 14:00:00,696.5,697.55,695.86,697.38,4955.0,695.5045,696.553,694.8654,696.3832,4955.0
2025-02-28 14:10:00,697.47,698.1,696.28,696.28,3121.0,696.4731,697.1022,695.2848,695.2848,3121.0
2025-02-28 14:20:00,696.22,696.58,694.34,694.89,10287.0,695.2249,695.5844,693.3476,693.8968,10287.0
2025-02-28 14:30:00,695.04,696.46,694.86,696.33,6017.0,694.0466,695.4645,693.8668,695.3347,6017.0
2025-02-28 14:40:00,695.88,696.52,694.86,696.44,9980.0,694.8854,695.5244,693.8668,695.4446,9980.0
2025-02-28 14:50:00,696.44,697.6,696.06,696.17,7608.0,695.4446,696.6029,695.0651,695.1749,7608.0
2025-02-28 15:00:00,696.31,698.5,695.94,698.32,12603.0,695.3147,697.5016,694.9453,697.3219,12603.0
2025-02-28 15:10:00,697.65,698.22,697.04,697.8,13649.0,696.6528,697.222,696.0437,696.8026,13649.0
2025-02-28 15:20:00,697.83,698.9,697.47,698.78,2850.0,696.8326,697.901,696.4731,697.7812,2850.0
2025-02-28 15:30:00,698.77,699.47,698.24,699.38,5719.0,697.7712,698.4702,697.242,698.3804,5719.0
2025-02-28 15:40:00,698.93,700.0,698.84,699.39,25370.0,697.931,698.9995,697.8411,698.3903,25370.0
2025-02-28 15:50:00,699.06,699.53,695.67,698.88,43163.0,698.0608,698.5301,694.6757,697.8811,43163.0
2025-03-03 09:30:00,701.91,704.65,695.3,698.19,7357.0,700.9067,703.6428,694.3062,697.1921,7357.0
2025-03-03 09:40:00,698.37,699.29,696.57,697.13,4912.0,697.3718,698.2905,695.5744,696.1336,4912.0
2025-03-03 09:50:00,699.07,699.38,695.5,695.97,4972.0,698.0708,698.3804,694.5059,694.9752,4972.0
2025-03-03 10:00:00,695.96,696.73,693.89,695.49,10454.0,694.9652,695.7341,692.8982,694.4959,10454.0
2025-03-03 10:10:00,694.02,694.02,688.9,688.97,2750.0,693.028,693.028,687.9153,687.9852,2750.0
2025-03-03 10:20:00,688.88,689.64,686.68,687.45,5188.0,687.8954,688.6543,685.6985,686.4674,5188.0
2025-03-03 10:30:00,687.97,688.09,684.33,687.87,7297.0,686.9867,687.1065,683.3519,686.8868,7297.0
2025-03-03 10:40:00,687.24,688.06,686.6,687.11,3917.0,686.2577,687.0765,685.6186,686.1279,3917.0
2025-03-03 10:50:00,687.14,688.04,686.03,686.39,3773.0,686.1578,687.0566,685.0494,685.4089,3773.0
2025-03-03 11:00:00,686.6,688.41,686.01,686.77,2578.0,685.6186,687.426,685.0295,685.7884,2578.0
2025-03-03 11:10:00,686.83,687.41,685.8,686.26,3567.0,685.8483,686.4275,684.8198,685.2791,3567.0
2025-03-03 11:20:00,686.96,687.87,685.52,685.9,3638.0,685.9781,686.8868,684.5402,684.9196,3638.0
2025-03-03 11:30:00,686.31,687.79,685.5,686.43,6330.0,685.329,686.8069,684.5202,685.4489,6330.0
2025-03-03 11:40:00,686.25,688.14,685.17,688.14,6036.0,685.2691,687.1564,684.1907,687.1564,6036.0
2025-03-03 11:50:00,688.55,688.67,687.28,687.57,1931.0,687.5658,687.6857,686.2976,686.5872,1931.0
2025-03-03 12:00:00,688.25,688.26,686.99,688.14,3198.0,687.2663,687.2762,686.0081,687.1564,3198.0
2025-03-03 12:10:00,688.07,689.49,688.07,689.49,2586.0,687.0865,688.5045,687.0865,688.5045,2586.0
2025-03-03 12:20:00,690.08,690.94,689.85,690.35,3950.0,689.0936,689.9524,688.864,689.3633,3950.0
2025-03-03 12:30:00,690.69,691.0,689.5,690.88,3893.0,689.7028,690.0123,688.5145,689.8925,3893.0
2025-03-03 12:40:00,690.92,691.23,689.84,691.22,2218.0,689.9324,690.242,688.854,690.232,2218.0
2025-03-03 12:50:00,690.3,691.31,690.3,690.74,2288.0,689.3133,690.3219,689.3133,689.7527,2288.0
2025-03-03 13:00:00,690.35,690.7,688.28,689.5,2950.0,689.3633,689.7128,687.2962,688.5145,2950.0
2025-03-03 13:10:00,688.83,689.65,687.0,688.49,12118.0,687.8454,688.6643,686.018,687.5059,12118.0
2025-03-03 13:20:00,688.24,689.6,687.37,687.92,4622.0,687.2563,688.6143,686.3875,686.9367,4622.0
2025-03-03 13:30:00,688.29,689.62,687.08,688.45,6866.0,687.3062,688.6343,686.0979,687.466,6866.0
2025-03-03 13:40:00,688.45,689.6,687.82,688.79,2927.0,687.466,688.6143,686.8369,687.8055,2927.0
2025-03-03 13:50:00,688.95,688.95,687.45,688.17,1225.0,687.9653,687.9653,686.4674,687.1864,1225.0
2025-03-03 14:00:00,687.95,688.89,687.94,688.85,3856.0,686.9667,687.9053,686.9567,687.8654,3856.0
2025-03-03 14:10:00,689.6,689.61,688.24,688.47,2666.0,688.6143,688.6243,687.2563,687.4859,2666.0
2025-03-03 14:20:00,687.9,688.69,687.84,688.08,2329.0,686.9168,687.7056,686.8568,687.0965,2329.0
2025-03-03 14:30:00,689.05,690.02,688.77,690.01,1746.0,688.0651,689.0337,687.7855,689.0237,1746.0
2025-03-03 14:40:00,689.91,691.24,689.85,690.24,3400.0,688.9239,690.252,688.864,689.2534,3400.0
2025-03-03 14:50:00,690.08,690.08,687.35,688.17,1300.0,689.0936,689.0936,686.3675,687.1864,1300.0
2025-03-03 15:00:00,687.25,687.25,685.72,686.08,4563.0,686.2677,686.2677,684.7399,685.0994,4563.0
2025-03-03 15:10:00,686.16,687.41,685.5,686.82,5921.0,685.1792,686.4275,684.5202,685.8383,5921.0
2025-03-03 15:20:00,686.82,687.71,684.51,684.81,3600.0,685.8383,686.727,683.5316,683.8312,3600.0
2025-03-03 15:30:00,685.22,685.57,684.39,684.39,2783.0,684.2406,684.5901,683.4118,683.4118,2783.0
2025-03-03 15:40:00,684.53,686.81,683.46,686.04,6165.0,683.5516,685.8283,682.4831,685.0594,6165.0
2025-03-03 15:50:00,686.79,686.95,683.69,684.87,30977.0,685.8083,685.9681,682.7128,683.8911,30977.0
2025-03-04 09:30:00,688.48,695.95,680.0,680.66,30533.0,687.4959,694.9553,679.0281,679.6871,30533.0
2025-03-04 09:40:00,685.44,693.71,685.07,693.0,11928.0,684.4603,692.7185,684.0908,692.0095,11928.0
2025-03-04 09:50:00,692.92,692.92,688.65,688.66,7764.0,691.9296,691.9296,687.6657,687.6757,7764.0
2025-03-04 10:00:00,687.53,696.01,686.71,695.0,11104.0,686.5473,695.0152,685.7285,694.0066,11104.0
2025-03-04 10:10:00,694.96,695.83,692.27,695.39,6507.0,693.9667,694.8354,691.2805,694.3961,6507.0
2025-03-04 10:20:00,694.79,697.46,692.28,693.12,11788.0,693.7969,696.4631,691.2905,692.1293,11788.0
2025-03-04 10:30:00,693.03,693.12,689.67,692.31,5085.0,692.0394,692.1293,688.6842,691.3205,5085.0
2025-03-04 10:40:00,690.8,690.8,686.34,687.57,3301.0,689.8126,689.8126,685.359,686.5872,3301.0
2025-03-04 10:50:00,687.34,688.67,686.22,687.39,14386.0,686.3576,687.6857,685.2392,686.4075,14386.0
2025-03-04 11:00:00,687.56,688.33,684.43,685.58,4097.0,686.5772,687.3461,683.4517,684.6001,4097.0
2025-03-04 11:10:00,686.61,686.86,684.55,684.7,8032.0,685.6286,685.8782,683.5715,683.7213,8032.0
2025-03-04 11:20:00,685.48,689.73,685.07,688.52,4821.0,684.5002,688.7441,684.0908,687.5359,4821.0
2025-03-04 11:30:00,689.73,690.7,687.68,689.79,5043.0,688.7441,689.7128,686.6971,688.8041,5043.0
2025-03-04 11:40:00,689.99,694.5,689.99,692.78,2512.0,689.0038,693.5073,689.0038,691.7898,2512.0
2025-03-04 11:50:00,694.0,694.0,691.07,691.14,5857.0,693.008,693.008,690.0822,690.1521,5857.0
2025-03-04 12:00:00,692.03,692.03,688.96,689.34,3015.0,691.0409,691.0409,687.9752,688.3547,3015.0
2025-03-04 12:10:00,689.93,690.76,687.54,688.49,3713.0,688.9439,689.7727,686.5573,687.5059,3713.0
2025-03-04 12:20:00,688.55,688.7,684.97,686.65,8652.0,687.5658,687.7156,683.9909,685.6685,8652.0
2025-03-04 12:30:00,686.38,686.43,683.99,684.04,8549.0,685.3989,685.4489,683.0123,683.0623,8549.0
2025-03-04 12:40:00,684.04,685.5,683.46,684.26,5314.0,683.0623,684.5202,682.4831,683.282,5314.0
2025-03-04 12:50:00,684.43,684.43,681.06,681.07,9506.0,683.4517,683.4517,680.0865,680.0965,9506.0
2025-03-04 13:00:00,682.42,683.41,681.06,682.1,4798.0,681.4446,682.4332,680.0865,681.125,4798.0
2025-03-04 13:10:00,682.14,683.16,681.03,682.06,5251.0,681.165,682.1835,680.0566,681.0851,5251.0
2025-03-04 13:20:00,681.46,683.29,680.04,681.79,10960.0,680.486,682.3133,679.068,680.8155,10960.0
2025-03-04 13:30:00,681.49,683.09,672.5,676.13,11978.0,680.5159,682.1136,671.5388,675.1636,11978.0
2025-03-04 13:40:00,680.0,683.29,678.76,678.76,6346.0,679.0281,682.3133,677.7898,677.7898,6346.0
2025-03-04 13:50:00,678.01,682.45,676.58,681.73,8045.0,677.0409,681.4745,675.6129,680.7556,8045.0
2025-03-04 14:00:00,681.8,682.65,678.58,681.57,32131.0,680.8255,681.6743,677.6101,680.5958,32131.0
2025-03-04 14:10:00,681.57,682.0,680.53,681.66,5595.0,680.5958,681.0252,679.5573,680.6857,5595.0
2025-03-04 14:20:00,681.05,682.22,679.77,680.5,2637.0,680.0765,681.2449,678.7984,679.5273,2637.0
2025-03-04 14:30:00,680.56,681.93,678.84,679.99,11540.0,679.5873,680.9553,677.8697,679.0181,11540.0
2025-03-04 14:40:00,681.0,681.21,678.51,678.51,4896.0,680.0266,680.2363,677.5402,677.5402,4896.0
2025-03-04 14:50:00,680.87,683.02,680.41,683.01,6032.0,679.8968,682.0437,679.4375,682.0337,6032.0
2025-03-04 15:00:00,683.08,683.93,681.08,681.45,11106.0,682.1036,682.9524,680.1065,680.476,11106.0
2025-03-04 15:10:00,681.52,681.83,680.14,681.44,4512.0,680.5459,680.8554,679.1679,680.466,4512.0
2025-03-04 15:20:00,681.44,684.45,681.44,684.22,10221.0,680.466,683.4717,680.466,683.242,10221.0
2025-03-04 15:30:00,683.46,683.76,682.1,682.25,6075.0,682.4831,682.7827,681.125,681.2748,6075.0
2025-03-04 15:40:00,682.09,682.09,677.74,678.49,15303.0,681.1151,681.1151,676.7713,677.5202,15303.0
2025-03-04 15:50:00,678.49,678.49,674.06,675.24,99151.0,677.5202,677.5202,673.0965,674.2749,99151.0
2025-03-05 09:30:00,673.98,684.18,673.98,683.43,11791.0,673.0167,683.2021,673.0167,682.4531,11791.0
2025-03-05 09:40:00,683.32,685.22,682.16,684.44,21479.0,682.3433,684.2406,681.185,683.4617,21479.0
2025-03-05 09:50:00,683.5,683.5,679.66,679.67,9131.0,682.523,682.523,678.6885,678.6985,9131.0
2025-03-05 10:00:00,679.59,684.62,679.58,684.6,11662.0,678.6186,683.6414,678.6087,683.6215,11662.0
2025-03-05 10:10:00,683.75,684.19,680.33,681.96,3318.0,682.7727,683.2121,679.3576,680.9852,3318.0
2025-03-05 10:20:00,681.37,681.68,679.67,679.67,7712.0,680.3961,680.7056,678.6985,678.6985,7712.0
2025-03-05 10:30:00,678.98,678.98,676.24,677.66,7602.0,678.0095,678.0095,675.2734,676.6914,7602.0
2025-03-05 10:40:00,676.61,679.01,675.78,677.71,1550.0,675.6429,678.0395,674.8141,676.7413,1550.0
2025-03-05 10:50:00,678.39,680.38,678.38,679.85,2137.0,677.4204,679.4075,677.4104,678.8783,2137.0
2025-03-05 11:00:00,679.76,679.76,677.41,677.87,4893.0,678.7884,678.7884,676.4418,676.9011,4893.0
2025-03-05 11:10:00,677.87,677.87,675.39,676.69,1547.0,676.9011,676.9011,674.4246,675.7228,1547.0
2025-03-05 11:20:00,675.82,676.67,675.06,675.71,3102.0,674.854,675.7028,674.0951,674.7442,3102.0
2025-03-05 11:30:00,676.22,676.94,673.41,675.87,9544.0,675.2535,675.9724,672.4475,674.904,9544.0
2025-03-05 11:40:00,675.33,675.42,673.74,674.25,3824.0,674.3647,674.4546,672.777,673.2863,3824.0
2025-03-05 11:50:00,673.5,675.78,673.15,675.41,5522.0,672.5373,674.8141,672.1878,674.4446,5522.0
2025-03-05 12:00:00,675.0,677.31,675.0,676.95,1929.0,674.0352,676.3419,674.0352,675.9824,1929.0
2025-03-05 12:10:00,676.67,676.67,675.73,676.64,1956.0,675.7028,675.7028,674.7642,675.6729,1956.0
2025-03-05 12:20:00,676.63,678.57,676.63,678.57,2000.0,675.6629,677.6001,675.6629,677.6001,2000.0
2025-03-05 12:30:00,679.33,680.4,679.18,679.58,2632.0,678.359,679.4275,678.2092,678.6087,2632.0
2025-03-05 12:40:00,679.52,679.82,678.96,679.65,2626.0,678.5487,678.8483,677.9895,678.6786,2626.0
2025-03-05 12:50:00,680.27,681.42,680.08,681.2,2017.0,679.2977,680.446,679.1079,680.2263,2017.0
2025-03-05 13:00:00,681.6,682.51,680.47,680.49,2202.0,680.6258,681.5345,679.4974,679.5174,2202.0
2025-03-05 13:10:00,680.63,682.77,680.63,682.19,3379.0,679.6572,681.7941,679.6572,681.2149,3379.0
2025-03-05 13:20:00,683.26,683.62,681.9,683.51,3100.0,682.2834,682.6429,680.9253,682.533,3100.0
2025-03-05 13:30:00,682.86,685.6,682.86,684.48,4767.0,681.884,684.62,681.884,683.5016,4767.0
2025-03-05 13:40:00,684.5,686.85,683.53,686.5,3240.0,683.5216,685.8683,682.553,685.5188,3240.0
2025-03-05 13:50:00,686.24,688.11,686.23,688.11,1346.0,685.2591,687.1265,685.2491,687.1265,1346.0
2025-03-05 14:00:00,688.14,691.9,688.14,691.9,7869.0,687.1564,690.911,687.1564,690.911,7869.0
2025-03-05 14:10:00,692.1,692.79,691.28,692.35,5854.0,691.1108,691.7998,690.2919,691.3604,5854.0
2025-03-05 14:20:00,692.3,692.3,690.84,690.84,3245.0,691.3105,691.3105,689.8526,689.8526,3245.0
2025-03-05 14:30:00,690.85,692.15,689.96,691.48,4240.0,689.8625,691.1607,688.9738,690.4916,4240.0
2025-03-05 14:40:00,691.55,691.82,689.01,691.08,4140.0,690.5615,690.8312,688.0252,690.0922,4140.0
2025-03-05 14:50:00,691.54,691.54,689.58,689.58,2585.0,690.5516,690.5516,688.5944,688.5944,2585.0
2025-03-05 15:00:00,689.89,691.24,689.8,691.0,5161.0,688.9039,690.252,688.814,690.0123,5161.0
2025-03-05 15:10:00,691.01,691.37,688.01,688.29,6758.0,690.0223,690.3818,687.0266,687.3062,6758.0
2025-03-05 15:20:00,688.77,688.8,687.5,688.6,5543.0,687.7855,687.8155,686.5173,687.6158,5543.0
2025-03-05 15:30:00,688.63,689.29,687.33,689.29,7270.0,687.6457,688.3048,686.3476,688.3048,7270.0
2025-03-05 15:40:00,689.31,690.98,687.97,688.37,5907.0,688.3247,689.9924,686.9867,687.3861,5907.0
2025-03-05 15:50:00,687.54,688.03,685.34,686.45,25048.0,686.5573,687.0466,684.3604,685.4688,25048.0
2025-03-06 09:30:00,683.1,687.5,682.25,687.5,7386.0,682.1236,686.5173,681.2748,686.5173,7386.0
2025-03-06 09:40:00,685.95,689.66,685.95,686.82,6298.0,684.9695,688.6742,684.9695,685.8383,6298.0
2025-03-06 09:50:00,687.77,687.85,684.81,684.81,4200.0,686.7869,686.8668,683.8312,683.8312,4200.0
2025-03-06 10:00:00,684.32,687.16,683.3,687.15,13844.0,683.3419,686.1778,682.3233,686.1678,13844.0
2025-03-06 10:10:00,687.17,688.0,685.61,686.74,2915.0,686.1878,687.0166,684.63,685.7584,2915.0
2025-03-06 10:20:00,686.73,686.73,685.7,685.7,1950.0,685.7484,685.7484,684.7199,684.7199,1950.0
2025-03-06 10:30:00,685.46,688.0,685.45,688.0,2998.0,684.4802,687.0166,684.4703,687.0166,2998.0
2025-03-06 10:40:00,687.39,690.0,687.39,690.0,2157.0,686.4075,689.0138,686.4075,689.0138,2157.0
2025-03-06 10:50:00,685.88,688.1,684.77,688.1,3101.0,684.8996,687.1165,683.7912,687.1165,3101.0
2025-03-06 11:00:00,688.23,690.75,688.23,690.27,3179.0,687.2463,689.7627,687.2463,689.2834,3179.0
2025-03-06 11:10:00,690.55,690.83,688.66,688.82,4687.0,689.563,689.8426,687.6757,687.8354,4687.0
2025-03-06 11:20:00,688.82,689.53,687.7,688.76,3292.0,687.8354,688.5444,686.717,687.7755,3292.0
2025-03-06 11:30:00,689.39,689.67,688.48,688.51,5246.0,688.4046,688.6842,687.4959,687.5259,5246.0
2025-03-06 11:40:00,689.16,689.39,688.82,688.97,3200.0,688.175,688.4046,687.8354,687.9852,3200.0
2025-03-06 11:50:00,687.94,688.4,687.71,687.85,3037.0,686.9567,687.416,686.727,686.8668,3037.0
2025-03-06 12:00:00,687.38,687.8,684.84,686.87,3277.0,686.3975,686.8169,683.8611,685.8882,3277.0
2025-03-06 12:10:00,686.57,687.44,685.92,687.44,4566.0,685.5887,686.4574,684.9396,686.4574,4566.0
2025-03-06 12:20:00,687.68,688.31,687.68,688.13,3775.0,686.6971,687.3262,686.6971,687.1464,3775.0
2025-03-06 12:30:00,688.92,689.5,688.2,688.35,4624.0,687.9353,688.5145,687.2163,687.3661,4624.0
2025-03-06 12:40:00,688.91,690.99,688.69,690.99,3150.0,687.9253,690.0023,687.7056,690.0023,3150.0
2025-03-06 12:50:00,690.68,691.98,689.77,691.98,6051.0,689.6928,690.9909,688.7841,690.9909,6051.0
2025-03-06 13:00:00,691.98,692.05,690.75,690.75,6811.0,690.9909,691.0608,689.7627,689.7627,6811.0
2025-03-06 13:10:00,690.7,692.39,690.69,692.38,2419.0,689.7128,691.4003,689.7028,691.3904,2419.0
2025-03-06 13:20:00,693.17,694.11,692.13,692.13,2166.0,692.1792,693.1179,691.1407,691.1407,2166.0
2025-03-06 13:30:00,692.91,692.91,691.66,692.53,4906.0,691.9196,691.9196,690.6714,691.5401,4906.0
2025-03-06 13:40:00,692.54,693.43,691.98,693.43,3344.0,691.5501,692.4389,690.9909,692.4389,3344.0
2025-03-06 13:50:00,693.86,694.34,692.84,693.31,2600.0,692.8682,693.3476,691.8497,692.319,2600.0
2025-03-06 14:00:00,693.38,695.1,692.59,695.1,3184.0,692.3889,694.1065,691.6001,694.1065,3184.0
2025-03-06 14:10:00,695.74,696.27,695.65,695.99,2661.0,694.7456,695.2748,694.6557,694.9952,2661.0
2025-03-06 14:20:00,696.0,697.31,695.69,696.29,2325.0,695.0052,696.3133,694.6956,695.2948,2325.0
2025-03-06 14:30:00,698.37,699.45,695.78,697.01,11983.0,697.3718,698.4503,694.7855,696.0137,11983.0
2025-03-06 14:40:00,697.0,700.0,697.0,697.62,18921.0,696.0038,698.9995,696.0038,696.6229,18921.0
2025-03-06 14:50:00,697.28,697.51,693.32,694.6,14165.0,696.2834,696.513,692.329,693.6072,14165.0
2025-03-06 15:00:00,694.91,697.05,694.65,694.78,8265.0,693.9167,696.0537,693.6571,693.7869,8265.0
2025-03-06 15:10:00,694.63,698.31,693.98,697.96,18256.0,693.6371,697.3119,692.9881,696.9624,18256.0
2025-03-06 15:20:00,698.85,699.71,697.1,698.41,13452.0,697.8511,698.7099,696.1036,697.4117,13452.0
2025-03-06 15:30:00,698.9,701.0,697.53,697.53,13078.0,697.901,699.998,696.533,696.533,13078.0
2025-03-06 15:40:00,697.81,698.34,694.57,697.26,20491.0,696.8126,697.3418,693.5772,696.2634,20491.0
2025-03-06 15:50:00,697.1,699.82,696.94,698.66,40983.0,696.1036,698.8197,695.9438,697.6614,40983.0
2025-03-07 09:30:00,698.63,700.0,696.43,699.5,11409.0,697.6314,698.9995,695.4346,698.5002,11409.0
2025-03-07 09:40:00,697.92,707.13,697.01,706.51,15231.0,696.9224,706.1193,696.0137,705.5002,15231.0
2025-03-07 09:50:00,706.19,708.15,703.02,705.78,10607.0,705.1806,707.1378,702.0151,704.7712,10607.0
2025-03-07 10:00:00,706.89,709.16,706.66,709.16,5531.0,705.8796,708.1464,705.6499,708.1464,5531.0
2025-03-07 10:10:00,708.34,708.34,706.01,707.33,1568.0,707.3275,707.3275,705.0009,706.319,1568.0
2025-03-07 10:20:00,708.58,719.29,708.58,719.29,23159.0,707.5672,718.2619,707.5672,718.2619,23159.0
2025-03-07 10:30:00,718.79,723.97,716.33,720.71,14487.0,717.7626,722.9352,715.3061,719.6799,14487.0
2025-03-07 10:40:00,720.79,723.55,718.94,723.14,7689.0,719.7597,722.5158,717.9124,722.1064,7689.0
2025-03-07 10:50:00,723.07,724.18,718.44,720.3,10377.0,722.0365,723.1449,717.4131,719.2704,10377.0
2025-03-07 11:00:00,719.55,719.55,716.64,718.4,11704.0,718.5215,718.5215,715.6157,717.3732,11704.0
2025-03-07 11:10:00,718.35,720.4,716.29,718.4,11151.0,717.3232,719.3703,715.2662,717.3732,11151.0
2025-03-07 11:20:00,718.33,719.81,715.22,719.81,15668.0,717.3033,718.7811,714.1977,718.7811,15668.0
2025-03-07 11:30:00,719.1,720.2,717.53,718.23,6631.0,718.0722,719.1706,716.5044,717.2034,6631.0
2025-03-07 11:40:00,719.21,719.3,717.23,719.05,5774.0,718.182,718.2719,716.2048,718.0222,5774.0
2025-03-07 11:50:00,719.72,723.46,718.82,723.46,6569.0,718.6913,722.4259,717.7926,722.4259,6569.0
2025-03-07 12:00:00,722.73,725.0,720.0,720.0,12083.0,721.697,723.9637,718.9709,718.9709,12083.0
2025-03-07 12:10:00,720.0,722.1,719.79,721.89,5873.0,718.9709,721.0679,718.7612,720.8582,5873.0
2025-03-07 12:20:00,722.07,723.81,721.44,722.56,3713.0,721.0379,722.7754,720.4088,721.5272,3713.0
2025-03-07 12:30:00,722.58,726.55,722.53,726.46,5820.0,721.5472,725.5115,721.4973,725.4216,5820.0
2025-03-07 12:40:00,725.56,727.96,724.45,725.04,7830.0,724.5229,726.9195,723.4145,724.0037,7830.0
2025-03-07 12:50:00,725.83,726.94,725.27,725.64,5217.0,724.7925,725.901,724.2333,724.6028,5217.0
2025-03-07 13:00:00,726.3,728.34,725.88,727.47,7932.0,725.2619,727.299,724.8425,726.4302,7932.0
2025-03-07 13:10:00,725.75,727.04,725.75,726.81,2840.0,724.7127,726.0008,724.7127,725.7711,2840.0
2025-03-07 13:20:00,727.42,729.57,727.15,728.28,6600.0,726.3803,728.5272,726.1107,727.239,6600.0
2025-03-07 13:30:00,728.22,729.75,725.24,726.18,15267.0,727.1791,728.7069,724.2034,725.142,15267.0
2025-03-07 13:40:00,725.86,727.47,725.86,726.87,3616.0,724.8225,726.4302,724.8225,725.8311,3616.0
2025-03-07 13:50:00,725.91,727.08,725.84,727.0,2306.0,724.8724,726.0408,724.8025,725.9609,2306.0
2025-03-07 14:00:00,727.21,728.53,724.33,724.34,9463.0,726.1706,727.4887,723.2947,723.3047,9463.0
2025-03-07 14:10:00,724.37,725.17,719.15,719.15,13700.0,723.3346,724.1335,718.1221,718.1221,13700.0
2025-03-07 14:20:00,719.39,720.0,716.11,717.05,6547.0,718.3617,718.9709,715.0864,716.0251,6547.0
2025-03-07 14:30:00,717.13,720.93,716.11,719.74,6559.0,716.105,719.8995,715.0864,718.7112,6559.0
2025-03-07 14:40:00,719.83,720.03,715.7,715.7,3909.0,718.8011,719.0008,714.677,714.677,3909.0
2025-03-07 14:50:00,714.97,715.42,713.69,714.67,5777.0,713.9481,714.3974,712.6699,713.6485,5777.0
2025-03-07 15:00:00,714.67,714.67,713.48,714.26,4794.0,713.6485,713.6485,712.4602,713.2391,4794.0
2025-03-07 15:10:00,714.26,715.04,713.02,713.81,8235.0,713.2391,714.018,712.0009,712.7897,8235.0
2025-03-07 15:20:00,713.57,713.57,711.23,712.44,6391.0,712.5501,712.5501,710.2134,711.4217,6391.0
2025-03-07 15:30:00,712.45,713.61,711.51,711.87,4368.0,711.4317,712.59,710.493,710.8525,4368.0
2025-03-07 15:40:00,711.71,711.71,709.78,710.81,13362.0,710.6927,710.6927,708.7655,709.794,13362.0
2025-03-07 15:50:00,711.56,711.88,707.32,707.76,29689.0,710.5429,710.8625,706.309,706.7484,29689.0
2025-03-10 09:30:00,710.01,729.97,709.38,727.07,29025.0,708.9952,728.9266,708.3661,726.0308,29025.0
2025-03-10 09:40:00,727.07,731.49,722.34,726.22,23193.0,726.0308,730.4445,721.3075,725.182,23193.0
2025-03-10 09:50:00,726.22,728.18,725.48,725.7,11162.0,725.182,727.1392,724.443,724.6627,11162.0
2025-03-10 10:00:00,725.69,731.0,725.69,730.45,15187.0,724.6527,729.9552,724.6527,729.4059,15187.0
2025-03-10 10:10:00,729.83,734.0,728.53,732.55,10544.0,728.7868,732.9509,727.4887,731.5029,10544.0
2025-03-10 10:20:00,732.99,735.0,730.1,730.77,11089.0,731.9423,733.9494,729.0564,729.7255,11089.0
2025-03-10 10:30:00,731.5,732.23,729.28,730.58,11838.0,730.4544,731.1834,728.2376,729.5358,11838.0
2025-03-10 10:40:00,732.17,737.4,731.38,736.81,11435.0,731.1235,736.346,730.3346,735.7569,11435.0
2025-03-10 10:50:00,736.36,741.73,736.36,741.73,8946.0,735.3075,740.6698,735.3075,740.6698,8946.0
2025-03-10 11:00:00,741.38,744.94,739.86,743.62,19681.0,740.3203,743.8752,738.8025,742.5571,19681.0
2025-03-10 11:10:00,744.0,747.15,743.09,747.15,9276.0,742.9366,746.0821,742.0279,746.0821,9276.0
2025-03-10 11:20:00,745.97,747.68,744.0,745.53,10740.0,744.9038,746.6113,742.9366,744.4644,10740.0
2025-03-10 11:30:00,745.28,746.49,742.48,742.48,11662.0,744.2147,745.423,741.4187,741.4187,11662.0
2025-03-10 11:40:00,741.96,741.96,734.01,736.44,13155.0,740.8995,740.8995,732.9609,735.3874,13155.0
2025-03-10 11:50:00,736.98,740.54,736.85,736.85,7843.0,735.9266,739.4815,735.7968,735.7968,7843.0
2025-03-10 12:00:00,739.5,741.0,737.0,739.65,10974.0,738.443,739.9409,735.9466,738.5928,10974.0
2025-03-10 12:10:00,739.52,741.64,739.52,740.0,11146.0,738.463,740.5799,738.463,738.9423,11146.0
2025-03-10 12:20:00,741.42,743.0,738.95,742.99,16175.0,740.3603,741.938,737.8938,741.928,16175.0
2025-03-10 12:30:00,744.0,746.53,742.13,743.32,13490.0,742.9366,745.463,741.0692,742.2575,13490.0
2025-03-10 12:40:00,743.0,744.96,743.0,743.95,12186.0,741.938,743.8952,741.938,742.8866,12186.0
2025-03-10 12:50:00,743.95,748.29,743.95,746.0,16244.0,742.8866,747.2204,742.8866,744.9337,16244.0
2025-03-10 13:00:00,745.87,745.88,741.91,743.5,4834.0,744.8039,744.8139,740.8496,742.4373,4834.0
2025-03-10 13:10:00,743.5,744.76,741.0,741.0,21516.0,742.4373,743.6955,739.9409,739.9409,21516.0
2025-03-10 13:20:00,741.26,742.76,739.87,741.92,6010.0,740.2005,741.6983,738.8125,740.8595,6010.0
2025-03-10 13:30:00,740.86,742.87,740.0,742.16,4815.0,739.8011,741.8082,738.9423,741.0992,4815.0
2025-03-10 13:40:00,742.16,742.97,740.65,741.22,6279.0,741.0992,741.908,739.5914,740.1605,6279.0
2025-03-10 13:50:00,741.22,741.22,739.6,740.3,5913.0,740.1605,740.1605,738.5429,739.2419,5913.0
2025-03-10 14:00:00,740.3,740.37,738.66,738.66,7043.0,739.2419,739.3118,737.6042,737.6042,7043.0
2025-03-10 14:10:00,739.35,740.26,737.89,740.26,18969.0,738.2932,739.2019,736.8353,739.2019,18969.0
2025-03-10 14:20:00,739.51,740.0,737.73,739.08,8370.0,738.453,738.9423,736.6755,738.0236,8370.0
2025-03-10 14:30:00,739.63,741.0,738.25,740.37,13977.0,738.5728,739.9409,737.1948,739.3118,13977.0
2025-03-10 14:40:00,740.29,742.86,739.22,741.99,15456.0,739.2319,741.7982,738.1634,740.9294,15456.0
2025-03-10 14:50:00,741.99,742.39,740.28,741.13,15472.0,740.9294,741.3289,739.2219,740.0707,15472.0
2025-03-10 15:00:00,741.13,741.6,734.68,735.56,14904.0,740.0707,740.54,733.6299,734.5086,14904.0
2025-03-10 15:10:00,734.81,739.95,734.77,739.81,11810.0,733.7597,738.8924,733.7198,738.7526,11810.0
2025-03-10 15:20:00,739.07,745.6,739.04,744.67,36282.0,738.0136,744.5343,737.9837,743.6056,36282.0
2025-03-10 15:30:00,744.41,746.49,742.09,744.25,39786.0,743.346,745.423,741.0293,743.1862,39786.0
2025-03-10 15:40:00,744.25,745.12,742.15,744.42,23261.0,743.1862,744.055,741.0892,743.356,23261.0
2025-03-10 15:50:00,745.12,747.25,743.38,745.19,81880.0,744.055,746.1819,742.3175,744.1249,81880.0
2025-03-11 09:30:00,746.7,747.7,730.0,734.05,22463.0,745.6327,746.6313,728.9566,733.0008,22463.0
2025-03-11 09:40:00,735.23,735.24,724.18,724.18,12484.0,734.1791,734.1891,723.1449,723.1449,12484.0
2025-03-11 09:50:00,724.95,725.08,720.43,721.22,10588.0,723.9138,724.0436,719.4003,720.1891,10588.0
2025-03-11 10:00:00,720.3,721.55,714.06,717.24,18553.0,719.2704,720.5187,713.0394,716.2148,18553.0
2025-03-11 10:10:00,717.39,722.4,716.93,720.78,12076.0,716.3646,721.3674,715.9053,719.7498,12076.0
2025-03-11 10:20:00,720.78,721.99,719.22,720.35,10165.0,719.7498,720.958,718.192,719.3204,10165.0
2025-03-11 10:30:00,721.54,723.23,720.1,720.1,7156.0,720.5087,722.1963,719.0707,719.0707,7156.0
2025-03-11 10:40:00,720.09,720.09,713.91,714.81,13245.0,719.0607,719.0607,712.8896,713.7883,13245.0
2025-03-11 10:50:00,715.21,717.27,714.19,716.61,8501.0,714.1877,716.2448,713.1692,715.5857,8501.0
2025-03-11 11:00:00,716.83,717.42,712.39,716.86,12172.0,715.8054,716.3946,711.3718,715.8354,12172.0
2025-03-11 11:10:00,717.35,719.13,714.64,719.12,4071.0,716.3247,718.1021,713.6185,718.0921,4071.0
2025-03-11 11:20:00,717.75,719.12,716.82,717.79,2572.0,716.7241,718.0921,715.7954,716.764,2572.0
2025-03-11 11:30:00,716.94,719.57,716.94,718.7,5919.0,715.9153,718.5415,715.9153,717.6727,5919.0
2025-03-11 11:40:00,718.88,719.9,717.26,717.99,2367.0,717.8525,718.871,716.2348,716.9638,2367.0
2025-03-11 11:50:00,717.36,718.69,715.12,715.12,4514.0,716.3347,717.6627,714.0979,714.0979,4514.0
2025-03-11 12:00:00,716.06,716.7,715.11,716.7,6717.0,715.0365,715.6756,714.0879,715.6756,6717.0
2025-03-11 12:10:00,716.05,716.7,714.37,716.34,7812.0,715.0265,715.6756,713.3489,715.3161,7812.0
2025-03-11 12:20:00,716.34,717.83,714.94,715.07,4676.0,715.3161,716.804,713.9181,714.0479,4676.0
2025-03-11 12:30:00,715.07,715.84,713.61,715.84,11426.0,714.0479,714.8168,712.59,714.8168,11426.0
2025-03-11 12:40:00,716.33,717.9,715.75,716.68,3226.0,715.3061,716.8739,714.727,715.6556,3226.0
2025-03-11 12:50:00,717.26,717.81,714.91,715.91,4824.0,716.2348,716.784,713.8882,714.8867,4824.0
2025-03-11 13:00:00,715.1,716.31,714.69,715.78,9278.0,714.0779,715.2862,713.6685,714.7569,9278.0
2025-03-11 13:10:00,716.35,717.71,715.73,717.28,9102.0,715.3261,716.6842,714.707,716.2548,9102.0
2025-03-11 13:20:00,717.77,719.0,717.66,718.28,4209.0,716.7441,717.9723,716.6342,717.2533,4209.0
2025-03-11 13:30:00,718.04,718.74,715.0,715.64,5385.0,717.0137,717.7127,713.978,714.6171,5385.0
2025-03-11 13:40:00,715.81,716.73,714.5,715.69,3020.0,714.7869,715.7056,713.4787,714.667,3020.0
2025-03-11 13:50:00,716.0,717.31,712.7,714.89,11503.0,714.9766,716.2847,711.6813,713.8682,11503.0
2025-03-11 14:00:00,715.08,717.58,715.0,717.57,7707.0,714.0579,716.5543,713.978,716.5444,7707.0
2025-03-11 14:10:00,717.37,718.55,717.06,717.47,3944.0,716.3446,717.5229,716.0351,716.4445,3944.0
2025-03-11 14:20:00,718.57,719.82,718.07,718.79,5305.0,717.5429,718.7911,717.0436,717.7626,5305.0
2025-03-11 14:30:00,718.76,719.69,716.98,718.78,9232.0,717.7326,718.6613,715.9552,717.7526,9232.0
2025-03-11 14:40:00,719.69,723.23,719.68,722.56,4649.0,718.6613,722.1963,718.6513,721.5272,4649.0
2025-03-11 14:50:00,721.74,724.39,721.74,723.59,8286.0,720.7084,723.3546,720.7084,722.5557,8286.0
2025-03-11 15:00:00,723.64,724.69,722.22,722.7,5393.0,722.6057,723.6542,721.1877,721.667,5393.0
2025-03-11 15:10:00,722.64,722.86,721.0,721.7,4927.0,721.6071,721.8268,719.9694,720.6684,4927.0
2025-03-11 15:20:00,721.39,723.47,721.02,722.78,5933.0,720.3589,722.4359,719.9894,721.7469,5933.0
2025-03-11 15:30:00,722.78,723.04,720.06,720.07,11390.0,721.7469,722.0065,719.0308,719.0408,11390.0
2025-03-11 15:40:00,720.63,721.41,718.68,720.09,17400.0,719.6,720.3789,717.6528,719.0607,17400.0
2025-03-11 15:50:00,719.46,720.53,717.41,717.41,53090.0,718.4316,719.5001,716.3846,716.3846,53090.0
2025-03-12 09:30:00,709.94,712.46,685.47,692.49,24631.0,708.9253,711.4417,684.4902,691.5002,24631.0
2025-03-12 09:40:00,692.99,693.42,687.0,688.44,6764.0,691.9995,692.4289,686.018,687.456,6764.0
2025-03-12 09:50:00,687.32,689.04,686.01,688.03,9354.0,686.3376,688.0551,685.0295,687.0466,9354.0
2025-03-12 10:00:00,689.53,694.97,688.47,694.0,11081.0,688.5444,693.9767,687.4859,693.008,11081.0
2025-03-12 10:10:00,694.15,697.95,692.0,695.2,18060.0,693.1578,696.9524,691.0109,694.2063,18060.0
2025-03-12 10:20:00,695.97,702.95,693.81,701.18,14209.0,694.9752,701.9452,692.8183,700.1778,14209.0
2025-03-12 10:30:00,701.95,702.25,696.17,696.17,9918.0,700.9467,701.2462,695.1749,695.1749,9918.0
2025-03-12 10:40:00,696.08,696.33,691.81,692.61,19049.0,695.0851,695.3347,690.8212,691.62,19049.0
2025-03-12 10:50:00,691.36,693.27,684.28,684.28,5553.0,690.3718,692.2791,683.3019,683.3019,5553.0
2025-03-12 11:00:00,685.02,688.29,683.42,686.2,8856.0,684.0409,687.3062,682.4432,685.2192,8856.0
2025-03-12 11:10:00,686.0,687.78,685.77,686.52,11006.0,685.0195,686.7969,684.7898,685.5387,11006.0
2025-03-12 11:20:00,685.85,688.9,685.11,688.13,7912.0,684.8697,687.9153,684.1307,687.1464,7912.0
2025-03-12 11:30:00,688.13,690.29,686.61,688.71,4312.0,687.1464,689.3033,685.6286,687.7256,4312.0
2025-03-12 11:40:00,687.55,687.55,685.97,686.08,3978.0,686.5673,686.5673,684.9895,685.0994,3978.0
2025-03-12 11:50:00,685.9,687.44,684.33,687.15,6266.0,684.9196,686.4574,683.3519,686.1678,6266.0
2025-03-12 12:00:00,687.26,688.72,686.64,688.72,2244.0,686.2777,687.7356,685.6586,687.7356,2244.0
2025-03-12 12:10:00,688.77,693.34,688.77,693.34,3571.0,687.7855,692.349,687.7855,692.349,3571.0
2025-03-12 12:20:00,694.13,695.81,692.42,692.91,2244.0,693.1379,694.8155,691.4303,691.9196,2244.0
2025-03-12 12:30:00,695.0,695.21,692.87,692.87,9702.0,694.0066,694.2163,691.8797,691.8797,9702.0
2025-03-12 12:40:00,691.11,692.33,691.0,691.77,3917.0,690.1222,691.3404,690.0123,690.7812,3917.0
2025-03-12 12:50:00,691.09,692.17,687.86,687.86,2971.0,690.1022,691.1807,686.8768,686.8768,2971.0
2025-03-12 13:00:00,688.64,690.39,687.49,690.38,2813.0,687.6557,689.4032,686.5073,689.3932,2813.0
2025-03-12 13:10:00,689.93,691.99,689.93,691.93,1924.0,688.9439,691.0009,688.9439,690.941,1924.0
2025-03-12 13:20:00,691.98,692.94,691.75,692.61,2249.0,690.9909,691.9496,690.7613,691.62,2249.0
2025-03-12 13:30:00,693.09,693.53,691.49,692.42,3037.0,692.0993,692.5387,690.5016,691.4303,3037.0
2025-03-12 13:40:00,692.2,692.8,691.28,691.31,1904.0,691.2106,691.8098,690.2919,690.3219,1904.0
2025-03-12 13:50:00,691.63,691.75,689.38,690.54,6855.0,690.6414,690.7613,688.3946,689.553,6855.0
2025-03-12 14:00:00,690.79,692.31,690.79,691.76,900.0,689.8026,691.3205,689.8026,690.7712,900.0
2025-03-12 14:10:00,691.76,693.2,690.66,690.66,6999.0,690.7712,692.2092,689.6728,689.6728,6999.0
2025-03-12 14:20:00,690.3,690.3,688.65,688.98,1903.0,689.3133,689.3133,687.6657,687.9952,1903.0
2025-03-12 14:30:00,688.94,689.88,688.23,689.14,4293.0,687.9553,688.8939,687.2463,688.155,4293.0
2025-03-12 14:40:00,689.74,691.74,689.59,691.26,5074.0,688.7541,690.7513,688.6043,690.272,5074.0
2025-03-12 14:50:00,690.08,696.43,690.08,693.88,6072.0,689.0936,695.4346,689.0936,692.8882,6072.0
2025-03-12 15:00:00,693.56,693.62,691.24,693.62,5582.0,692.5687,692.6286,690.252,692.6286,5582.0
2025-03-12 15:10:00,693.11,694.18,692.26,692.26,3019.0,692.1193,693.1878,691.2705,691.2705,3019.0
2025-03-12 15:20:00,692.95,693.15,690.15,692.06,6955.0,691.9595,692.1593,689.1635,691.0708,6955.0
2025-03-12 15:30:00,692.75,692.78,687.86,689.76,7430.0,691.7598,691.7898,686.8768,688.7741,7430.0
2025-03-12 15:40:00,688.97,690.28,688.3,690.19,4660.0,687.9852,689.2934,687.3162,689.2035,4660.0
2025-03-12 15:50:00,689.69,690.43,688.28,688.95,20205.0,688.7042,689.4431,687.2962,687.9653,20205.0
2025-03-13 09:30:00,687.43,696.44,687.43,696.44,9827.0,686.4474,695.4446,686.4474,695.4446,9827.0
2025-03-13 09:40:00,697.14,698.95,695.6,696.69,3850.0,696.1436,697.951,694.6058,695.6942,3850.0
2025-03-13 09:50:00,695.65,697.67,692.67,692.68,6277.0,694.6557,696.6728,691.6799,691.6899,6277.0
2025-03-13 10:00:00,692.61,693.31,690.0,691.83,6830.0,691.62,692.319,689.0138,690.8411,6830.0
2025-03-13 10:10:00,691.83,693.79,691.33,693.78,3099.0,690.8411,692.7983,690.3419,692.7884,3099.0
2025-03-13 10:20:00,693.65,693.65,686.16,688.35,4235.0,692.6585,692.6585,685.1792,687.3661,4235.0
2025-03-13 10:30:00,689.96,690.64,686.43,687.63,6920.0,688.9738,689.6528,685.4489,686.6471,6920.0
2025-03-13 10:40:00,686.58,690.41,686.58,689.86,1709.0,685.5986,689.4232,685.5986,688.874,1709.0
2025-03-13 10:50:00,689.31,689.98,683.46,685.15,7436.0,688.3247,688.9938,682.4831,684.1707,7436.0
2025-03-13 11:00:00,685.25,685.47,683.25,683.25,2616.0,684.2705,684.4902,682.2734,682.2734,2616.0
2025-03-13 11:10:00,683.26,683.38,679.33,680.33,10314.0,682.2834,682.4032,678.359,679.3576,10314.0
2025-03-13 11:20:00,680.64,682.1,678.53,680.83,19643.0,679.6671,681.125,677.5602,679.8569,19643.0
2025-03-13 11:30:00,680.64,680.67,677.34,678.12,5010.0,679.6671,679.6971,676.3719,677.1507,5010.0
2025-03-13 11:40:00,678.13,680.04,678.0,679.51,2215.0,677.1607,679.068,677.0309,678.5388,2215.0
2025-03-13 11:50:00,678.73,679.7,677.7,679.33,6718.0,677.7599,678.7285,676.7313,678.359,6718.0
2025-03-13 12:00:00,679.44,680.46,677.93,679.7,6048.0,678.4689,679.4874,676.961,678.7285,6048.0
2025-03-13 12:10:00,680.33,681.3,678.17,679.84,4284.0,679.3576,680.3262,677.2007,678.8683,4284.0
2025-03-13 12:20:00,680.24,680.96,679.12,680.96,6265.0,679.2677,679.9867,678.1493,679.9867,6265.0
2025-03-13 12:30:00,680.92,683.59,680.26,683.59,5055.0,679.9467,682.6129,679.2877,682.6129,5055.0
2025-03-13 12:40:00,682.92,682.92,680.39,681.98,3915.0,681.9439,681.9439,679.4175,681.0052,3915.0
2025-03-13 12:50:00,682.4,682.89,682.17,682.34,900.0,681.4246,681.9139,681.1949,681.3647,900.0
2025-03-13 13:00:00,682.99,683.79,682.34,682.87,1958.0,682.0138,682.8126,681.3647,681.8939,1958.0
2025-03-13 13:10:00,683.08,683.08,681.6,682.4,1514.0,682.1036,682.1036,680.6258,681.4246,1514.0
2025-03-13 13:20:00,682.62,682.62,681.6,682.34,3783.0,681.6443,681.6443,680.6258,681.3647,3783.0
2025-03-13 13:30:00,682.09,682.09,680.06,680.11,2717.0,681.1151,681.1151,679.088,679.1379,2717.0
2025-03-13 13:40:00,679.66,681.2,678.99,680.37,4330.0,678.6885,680.2263,678.0195,679.3975,4330.0
2025-03-13 13:50:00,680.53,682.51,679.82,679.83,1915.0,679.5573,681.5345,678.8483,678.8583,1915.0
2025-03-13 14:00:00,680.47,683.05,680.16,683.05,1167.0,679.4974,682.0737,679.1878,682.0737,1167.0
2025-03-13 14:10:00,683.11,683.55,682.66,683.1,2100.0,682.1336,682.573,681.6842,682.1236,2100.0
2025-03-13 14:20:00,683.28,683.35,682.18,682.79,4111.0,682.3034,682.3733,681.2049,681.8141,4111.0
2025-03-13 14:30:00,682.66,684.96,682.65,684.87,11137.0,681.6842,683.981,681.6743,683.8911,11137.0
2025-03-13 14:40:00,684.85,685.48,683.99,685.24,3020.0,683.8711,684.5002,683.0123,684.2606,3020.0
2025-03-13 14:50:00,684.91,685.98,684.45,685.5,7193.0,683.931,684.9995,683.4717,684.5202,7193.0
2025-03-13 15:00:00,685.61,686.13,685.2,686.01,2082.0,684.63,685.1493,684.2206,685.0295,2082.0
2025-03-13 15:10:00,685.78,686.97,685.19,685.8,4798.0,684.7998,685.9881,684.2106,684.8198,4798.0
2025-03-13 15:20:00,685.22,686.08,682.57,683.15,4892.0,684.2406,685.0994,681.5944,682.1735,4892.0
2025-03-13 15:30:00,682.63,685.8,682.63,684.55,7588.0,681.6543,684.8198,681.6543,683.5715,7588.0
2025-03-13 15:40:00,685.35,688.68,685.26,685.82,7202.0,684.3704,687.6956,684.2805,684.8397,7202.0
2025-03-13 15:50:00,685.23,685.23,679.95,680.51,42902.0,684.2506,684.2506,678.9781,679.5373,42902.0
2025-03-14 09:30:00,680.61,686.98,678.17,684.96,7456.0,679.6372,685.9981,677.2007,683.981,7456.0
2025-03-14 09:40:00,681.75,685.74,681.75,684.84,5069.0,680.7755,684.7598,680.7755,683.8611,5069.0
2025-03-14 09:50:00,683.52,686.62,680.0,684.84,6153.0,682.543,685.6386,679.0281,683.8611,6153.0
2025-03-14 10:00:00,681.61,686.51,680.52,682.69,4843.0,680.6357,685.5287,679.5473,681.7142,4843.0
2025-03-14 10:10:00,681.01,681.02,677.99,679.18,7694.0,680.0366,680.0466,677.0209,678.2092,7694.0
2025-03-14 10:20:00,678.35,680.73,678.35,679.1,5296.0,677.3804,679.757,677.3804,678.1293,5296.0
2025-03-14 10:30:00,680.21,681.41,678.0,679.88,16542.0,679.2378,680.436,677.0309,678.9082,16542.0
2025-03-14 10:40:00,679.73,679.73,675.33,675.75,14740.0,678.7584,678.7584,674.3647,674.7841,14740.0
2025-03-14 10:50:00,675.66,676.79,674.08,674.48,29379.0,674.6943,675.8226,673.1165,673.5159,29379.0
2025-03-14 11:00:00,675.04,675.4,657.0,665.51,125021.0,674.0751,674.4346,656.0609,664.5588,125021.0
2025-03-14 11:10:00,664.04,672.5,661.33,670.29,24211.0,663.0909,671.5388,660.3847,669.3319,24211.0
2025-03-14 11:20:00,671.04,672.55,669.96,670.18,8554.0,670.0809,671.5887,669.0024,669.2221,8554.0
2025-03-14 11:30:00,671.2,671.66,668.46,668.46,4604.0,670.2406,670.7,667.5045,667.5045,4604.0
2025-03-14 11:40:00,669.14,670.53,667.11,668.05,7803.0,668.1836,669.5716,666.1565,667.0951,7803.0
2025-03-14 11:50:00,668.05,668.82,667.27,668.38,6998.0,667.0951,667.864,666.3162,667.4247,6998.0
2025-03-14 12:00:00,668.54,670.0,666.97,668.49,9974.0,667.5844,669.0423,666.0167,667.5345,9974.0
2025-03-14 12:10:00,668.5,668.86,667.51,668.67,6477.0,667.5445,667.904,666.5559,667.7142,6477.0
2025-03-14 12:20:00,668.48,668.86,667.63,667.67,10180.0,667.5245,667.904,666.6757,666.7157,10180.0
2025-03-14 12:30:00,667.6,668.09,664.87,664.87,24946.0,666.6458,667.1351,663.9197,663.9197,24946.0
2025-03-14 12:40:00,664.88,665.63,661.13,663.45,15633.0,663.9297,664.6786,660.185,662.5017,15633.0
2025-03-14 12:50:00,663.77,664.99,662.86,664.0,4991.0,662.8212,664.0395,661.9125,663.0509,4991.0
2025-03-14 13:00:00,664.0,664.86,661.26,664.82,16849.0,663.0509,663.9097,660.3148,663.8697,16849.0
2025-03-14 13:10:00,663.74,664.43,661.89,663.31,8062.0,662.7913,663.4803,660.9439,662.3619,8062.0
2025-03-14 13:20:00,662.49,664.84,662.49,663.58,12347.0,661.5431,663.8897,661.5431,662.6315,12347.0
2025-03-14 13:30:00,663.1,663.49,661.16,661.64,12792.0,662.1522,662.5416,660.215,660.6943,12792.0
2025-03-14 13:40:00,661.44,664.36,661.33,663.04,11333.0,660.4946,663.4104,660.3847,662.0923,11333.0
2025-03-14 13:50:00,663.79,670.08,663.37,667.0,22831.0,662.8412,669.1222,662.4218,666.0466,22831.0
2025-03-14 14:00:00,667.57,672.51,667.57,669.06,7300.0,666.6158,671.5488,666.6158,668.1037,7300.0
2025-03-14 14:10:00,668.89,668.89,664.58,664.62,2879.0,667.9339,667.9339,663.6301,663.67,2879.0
2025-03-14 14:20:00,664.52,665.96,663.4,664.66,12938.0,663.5702,665.0081,662.4518,663.71,12938.0
2025-03-14 14:30:00,665.0,666.17,664.3,665.81,33528.0,664.0495,665.2178,663.3505,664.8583,33528.0
2025-03-14 14:40:00,664.68,665.8,664.19,665.36,7404.0,663.7299,664.8483,663.2406,664.409,7404.0
2025-03-14 14:50:00,665.0,665.27,663.02,664.25,2130.0,664.0495,664.3191,662.0723,663.3006,2130.0
2025-03-14 15:00:00,664.6,667.64,664.59,667.64,11674.0,663.6501,666.6857,663.6401,666.6857,11674.0
2025-03-14 15:10:00,666.88,670.16,666.88,667.82,5992.0,665.9268,669.2021,665.9268,666.8655,5992.0
2025-03-14 15:20:00,667.6,668.5,667.31,668.0,1761.0,666.6458,667.5445,666.3562,667.0452,1761.0
2025-03-14 15:30:00,667.82,667.82,663.78,663.78,4469.0,666.8655,666.8655,662.8312,662.8312,4469.0
2025-03-14 15:40:00,663.69,665.17,663.56,665.17,4737.0,662.7414,664.2192,662.6115,664.2192,4737.0
2025-03-14 15:50:00,664.65,668.0,664.0,666.23,51637.0,663.7,667.0452,663.0509,665.2777,51637.0
2025-03-17 09:30:00,668.26,672.7,664.67,664.68,17342.0,667.3048,671.7385,663.72,663.7299,17342.0
2025-03-17 09:40:00,667.79,672.0,666.24,669.29,9357.0,666.8355,671.0395,665.2877,668.3334,9357.0
2025-03-17 09:50:00,668.96,669.37,667.01,668.08,4149.0,668.0038,668.4132,666.0566,667.1251,4149.0
2025-03-17 10:00:00,669.23,669.92,664.83,668.81,11719.0,668.2734,668.9625,663.8797,667.854,11719.0
2025-03-17 10:10:00,668.81,669.52,666.72,667.88,4135.0,667.854,668.563,665.767,666.9254,4135.0
2025-03-17 10:20:00,667.84,670.0,666.75,669.24,6922.0,666.8854,669.0423,665.797,668.2834,6922.0
2025-03-17 10:30:00,669.24,671.09,669.2,670.0,10835.0,668.2834,670.1308,668.2435,669.0423,10835.0
2025-03-17 10:40:00,670.0,670.99,668.86,669.36,3253.0,669.0423,670.0309,667.904,668.4033,3253.0
2025-03-17 10:50:00,668.96,669.17,667.77,668.26,3496.0,668.0038,668.2135,666.8155,667.3048,3496.0
2025-03-17 11:00:00,668.65,669.5,668.1,669.5,2152.0,667.6943,668.5431,667.1451,668.5431,2152.0
2025-03-17 11:10:00,668.48,668.8,668.28,668.42,1220.0,667.5245,667.8441,667.3248,667.4646,1220.0
2025-03-17 11:20:00,668.63,668.63,666.56,666.89,2481.0,667.6743,667.6743,665.6073,665.9368,2481.0
2025-03-17 11:30:00,666.86,667.1,665.26,666.02,1908.0,665.9068,666.1465,664.3091,665.068,1908.0
2025-03-17 11:40:00,666.51,667.51,666.51,667.51,3217.0,665.5573,666.5559,665.5573,666.5559,3217.0
2025-03-17 11:50:00,667.32,668.56,667.0,668.06,2884.0,666.3662,667.6044,666.0466,667.1051,2884.0
2025-03-17 12:00:00,668.23,670.46,667.83,669.45,21907.0,667.2749,669.5017,666.8754,668.4931,21907.0
2025-03-17 12:10:00,669.52,669.56,668.3,668.81,2528.0,668.563,668.603,667.3448,667.854,2528.0
2025-03-17 12:20:00,668.69,670.2,668.68,669.0,4354.0,667.7342,669.2421,667.7242,668.0438,4354.0
2025-03-17 12:30:00,669.5,670.31,668.97,670.31,6122.0,668.5431,669.3519,668.0138,669.3519,6122.0
2025-03-17 12:40:00,670.19,673.13,670.0,673.13,11804.0,669.2321,672.1679,669.0423,672.1679,11804.0
2025-03-17 12:50:00,673.27,673.28,672.84,673.13,2128.0,672.3077,672.3177,671.8783,672.1679,2128.0
2025-03-17 13:00:00,672.77,672.77,672.0,672.08,6567.0,671.8084,671.8084,671.0395,671.1194,6567.0
2025-03-17 13:10:00,672.09,672.36,671.82,671.84,3406.0,671.1294,671.399,670.8597,670.8797,3406.0
2025-03-17 13:20:00,671.8,672.0,670.43,671.47,8246.0,670.8398,671.0395,669.4717,670.5102,8246.0
2025-03-17 13:30:00,672.0,673.0,671.5,672.7,17871.0,671.0395,672.0381,670.5402,671.7385,17871.0
2025-03-17 13:40:00,673.0,673.0,672.03,672.56,7974.0,672.0381,672.0381,671.0694,671.5987,7974.0
2025-03-17 13:50:00,672.56,675.99,672.56,674.95,23022.0,671.5987,675.0238,671.5987,673.9853,23022.0
2025-03-17 14:00:00,674.87,678.08,674.83,677.86,9006.0,673.9054,677.1108,673.8654,676.8911,9006.0
2025-03-17 14:10:00,677.98,678.4,676.71,677.05,5737.0,677.0109,677.4303,675.7428,676.0823,5737.0
2025-03-17 14:20:00,676.8,676.8,675.93,676.36,2054.0,675.8326,675.8326,674.9639,675.3933,2054.0
2025-03-17 14:30:00,675.67,676.8,675.67,676.19,8156.0,674.7042,675.8326,674.7042,675.2235,8156.0
2025-03-17 14:40:00,675.89,676.62,675.86,676.59,5975.0,674.9239,675.6529,674.894,675.6229,5975.0
2025-03-17 14:50:00,676.59,676.59,675.42,675.59,3813.0,675.6229,675.6229,674.4546,674.6244,3813.0
2025-03-17 15:00:00,675.41,675.53,674.72,674.78,5971.0,674.4446,674.5644,673.7556,673.8155,5971.0
2025-03-17 15:10:00,674.01,675.5,674.0,674.8,13767.0,673.0466,674.5345,673.0366,673.8355,13767.0
2025-03-17 15:20:00,674.8,676.69,674.79,676.51,4352.0,673.8355,675.7228,673.8255,675.543,4352.0
2025-03-17 15:30:00,676.8,678.15,676.05,677.07,7004.0,675.8326,677.1807,675.0837,676.1022,7004.0
2025-03-17 15:40:00,677.0,679.83,676.58,679.83,11303.0,676.0323,678.8583,675.6129,678.8583,11303.0
2025-03-17 15:50:00,679.3,679.41,677.23,677.74,57894.0,678.3291,678.4389,676.262,676.7713,57894.0
2025-03-18 09:30:00,678.0,678.0,673.17,677.03,7627.0,677.0309,677.0309,672.2078,676.0623,7627.0
2025-03-18 09:40:00,677.62,678.27,677.08,677.58,3755.0,676.6515,677.3005,676.1122,676.6115,3755.0
2025-03-18 09:50:00,677.2,677.81,674.08,674.8,10629.0,676.2321,676.8412,673.1165,673.8355,10629.0
2025-03-18 10:00:00,675.62,676.15,673.99,675.25,16982.0,674.6543,675.1836,673.0266,674.2848,16982.0
2025-03-18 10:10:00,675.25,675.3,673.96,673.97,5285.0,674.2848,674.3348,672.9967,673.0067,5285.0
2025-03-18 10:20:00,672.62,675.37,672.37,672.37,5299.0,671.6586,674.4047,671.409,671.409,5299.0
2025-03-18 10:30:00,672.0,673.71,672.0,673.7,1124.0,671.0395,672.747,671.0395,672.7371,1124.0
2025-03-18 10:40:00,673.52,674.19,671.92,671.92,1905.0,672.5573,673.2264,670.9596,670.9596,1905.0
2025-03-18 10:50:00,671.88,673.29,671.4,672.56,10042.0,670.9197,672.3276,670.4403,671.5987,10042.0
2025-03-18 11:00:00,671.83,673.3,671.46,673.0,9076.0,670.8697,672.3376,670.5003,672.0381,9076.0
2025-03-18 11:10:00,672.71,672.75,671.82,671.83,2318.0,671.7485,671.7884,670.8597,670.8697,2318.0
2025-03-18 11:20:00,671.77,674.08,671.31,673.59,5345.0,670.8098,673.1165,670.3505,672.6272,5345.0
2025-03-18 11:30:00,672.39,673.53,672.39,673.4,2457.0,671.4289,672.5673,671.4289,672.4375,2457.0
2025-03-18 11:40:00,673.24,673.44,671.79,671.79,1479.0,672.2777,672.4774,670.8298,670.8298,1479.0
2025-03-18 11:50:00,672.49,672.53,672.28,672.53,400.0,671.5288,671.5687,671.3191,671.5687,400.0
2025-03-18 12:00:00,672.82,672.82,671.81,671.81,2345.0,671.8583,671.8583,670.8498,670.8498,2345.0
2025-03-18 12:10:00,672.5,673.36,671.62,671.62,3876.0,671.5388,672.3975,670.66,670.66,3876.0
2025-03-18 12:20:00,671.51,671.74,670.73,670.73,2479.0,670.5502,670.7799,669.7713,669.7713,2479.0
2025-03-18 12:30:00,670.26,670.34,669.71,669.71,600.0,669.302,669.3819,668.7528,668.7528,600.0
2025-03-18 12:40:00,669.71,670.77,669.19,670.44,1959.0,668.7528,669.8112,668.2335,669.4817,1959.0
2025-03-18 12:50:00,669.72,669.78,668.34,669.12,2091.0,668.7627,668.8227,667.3847,668.1636,2091.0
2025-03-18 13:00:00,668.43,668.43,667.02,667.02,3675.0,667.4746,667.4746,666.0666,666.0666,3675.0
2025-03-18 13:10:00,667.39,669.1,667.39,668.25,3264.0,666.4361,668.1436,666.4361,667.2948,3264.0
2025-03-18 13:20:00,668.29,670.05,668.11,669.23,2578.0,667.3348,669.0923,667.155,668.2734,2578.0
2025-03-18 13:30:00,669.98,671.5,669.85,671.5,11576.0,669.0224,670.5402,668.8926,670.5402,11576.0
2025-03-18 13:40:00,671.14,672.57,671.14,671.78,2553.0,670.1807,671.6087,670.1807,670.8198,2553.0
2025-03-18 13:50:00,671.84,671.92,670.79,670.79,2059.0,670.8797,670.9596,669.8312,669.8312,2059.0
2025-03-18 14:00:00,671.12,671.9,669.88,669.89,6206.0,670.1607,670.9396,668.9225,668.9325,6206.0
2025-03-18 14:10:00,669.94,671.0,669.05,671.0,2327.0,668.9824,670.0409,668.0937,670.0409,2327.0
2025-03-18 14:20:00,670.95,671.35,670.45,670.96,6104.0,669.991,670.3904,669.4917,670.001,6104.0
2025-03-18 14:30:00,671.06,671.08,670.53,670.97,1562.0,670.1008,670.1208,669.5716,670.011,1562.0
2025-03-18 14:40:00,670.7,671.0,669.87,670.19,5318.0,669.7413,670.0409,668.9125,669.2321,5318.0
2025-03-18 14:50:00,670.71,670.71,669.37,669.73,1450.0,669.7513,669.7513,668.4132,668.7727,1450.0
2025-03-18 15:00:00,669.18,669.8,668.44,668.86,2717.0,668.2235,668.8426,667.4846,667.904,2717.0
2025-03-18 15:10:00,669.01,670.18,668.63,669.62,3968.0,668.0538,669.2221,667.6743,668.6629,3968.0
2025-03-18 15:20:00,669.58,670.64,669.58,670.64,2042.0,668.6229,669.6814,668.6229,669.6814,2042.0
2025-03-18 15:30:00,670.0,670.15,669.04,669.47,2894.0,669.0423,669.1921,668.0837,668.5131,2894.0
2025-03-18 15:40:00,669.34,669.52,667.61,667.62,5619.0,668.3833,668.563,666.6558,666.6657,5619.0
2025-03-18 15:50:00,668.16,668.64,664.3,664.91,38630.0,667.205,667.6843,663.3505,663.9596,38630.0
2025-03-19 09:30:00,663.51,672.83,663.51,669.73,8918.0,662.5616,671.8683,662.5616,668.7727,8918.0
2025-03-19 09:40:00,670.55,671.96,667.51,670.0,3418.0,669.5916,670.9995,666.5559,669.0423,3418.0
2025-03-19 09:50:00,669.33,672.37,667.77,670.66,8101.0,668.3733,671.409,666.8155,669.7014,8101.0
2025-03-19 10:00:00,669.23,669.23,665.0,667.85,4780.0,668.2734,668.2734,664.0495,666.8954,4780.0
2025-03-19 10:10:00,667.24,667.24,665.35,666.59,1303.0,666.2863,666.2863,664.399,665.6372,1303.0
2025-03-19 10:20:00,666.58,667.61,666.57,667.31,5012.0,665.6272,666.6558,665.6172,666.3562,5012.0
2025-03-19 10:30:00,666.97,667.61,665.01,665.02,4755.0,666.0167,666.6558,664.0595,664.0695,4755.0
2025-03-19 10:40:00,664.87,664.88,664.87,664.87,100.0,663.9197,663.9297,663.9197,663.9197,100.0
2025-03-19 10:50:00,664.82,665.43,663.87,663.87,1708.0,663.8697,664.4789,662.9211,662.9211,1708.0
2025-03-19 11:00:00,663.47,664.17,663.26,663.63,1394.0,662.5217,663.2207,662.312,662.6814,1394.0
2025-03-19 11:10:00,663.63,663.63,660.91,660.91,2844.0,662.6814,662.6814,659.9653,659.9653,2844.0
2025-03-19 11:20:00,660.04,660.57,659.03,660.46,4040.0,659.0966,659.6258,658.088,659.516,4040.0
2025-03-19 11:30:00,661.06,662.41,660.19,662.41,1971.0,660.1151,661.4632,659.2464,661.4632,1971.0
2025-03-19 11:40:00,662.38,664.03,661.78,663.89,2960.0,661.4332,663.0809,660.8341,662.9411,2960.0
2025-03-19 11:50:00,664.0,665.12,663.44,664.29,2080.0,663.0509,664.1693,662.4917,663.3405,2080.0
2025-03-19 12:00:00,664.06,664.42,663.77,664.42,1490.0,663.1108,663.4703,662.8212,663.4703,1490.0
2025-03-19 12:10:00,664.5,664.53,663.14,663.43,2485.0,663.5502,663.5802,662.1921,662.4817,2485.0
2025-03-19 12:20:00,663.0,663.09,662.27,662.27,1200.0,662.0523,662.1422,661.3234,661.3234,1200.0
2025-03-19 12:30:00,662.05,662.54,661.11,662.07,3357.0,661.1037,661.593,660.1651,661.1237,3357.0
2025-03-19 12:40:00,661.57,662.5,661.57,662.29,500.0,660.6244,661.5531,660.6244,661.3434,500.0
2025-03-19 12:50:00,662.62,663.21,662.62,662.89,1483.0,661.6729,662.262,661.6729,661.9425,1483.0
2025-03-19 13:00:00,662.74,662.9,661.46,661.84,2509.0,661.7927,661.9525,660.5146,660.894,2509.0
2025-03-19 13:10:00,661.8,661.8,660.83,661.49,2276.0,660.8541,660.8541,659.8855,660.5445,2276.0
2025-03-19 13:20:00,661.43,662.04,661.42,661.51,800.0,660.4846,661.0937,660.4746,660.5645,800.0
2025-03-19 13:30:00,661.51,662.01,661.09,661.09,2287.0,660.5645,661.0638,660.1451,660.1451,2287.0
2025-03-19 13:40:00,661.51,661.52,660.52,660.61,2343.0,660.5645,660.5745,659.5759,659.6658,2343.0
2025-03-19 13:50:00,660.57,661.77,660.22,661.51,2436.0,659.6258,660.8241,659.2763,660.5645,2436.0
2025-03-19 14:00:00,661.08,663.31,660.42,662.24,10615.0,660.1351,662.3619,659.476,661.2934,10615.0
2025-03-19 14:10:00,662.24,662.93,662.15,662.69,4356.0,661.2934,661.9824,661.2036,661.7428,4356.0
2025-03-19 14:20:00,662.67,664.32,662.35,662.35,4736.0,661.7228,663.3705,661.4033,661.4033,4736.0
2025-03-19 14:30:00,663.0,664.23,663.0,663.89,2978.0,662.0523,663.2806,662.0523,662.9411,2978.0
2025-03-19 14:40:00,663.95,665.5,663.44,664.58,8027.0,663.001,664.5488,662.4917,663.6301,8027.0
2025-03-19 14:50:00,664.75,666.44,664.74,665.85,2501.0,663.7998,665.4874,663.7899,664.8983,2501.0
2025-03-19 15:00:00,666.15,668.55,666.15,668.54,9060.0,665.1978,667.5944,665.1978,667.5844,9060.0
2025-03-19 15:10:00,668.81,670.85,668.53,669.85,7465.0,667.854,669.8911,667.5744,668.8926,7465.0
2025-03-19 15:20:00,669.86,672.51,669.42,671.96,11703.0,668.9025,671.5488,668.4632,670.9995,11703.0
2025-03-19 15:30:00,672.65,674.19,672.14,672.66,9826.0,671.6886,673.2264,671.1793,671.6985,9826.0
2025-03-19 15:40:00,672.9,674.57,672.67,672.71,14581.0,671.9382,673.6058,671.7085,671.7485,14581.0
2025-03-19 15:50:00,672.46,673.88,671.13,672.49,26222.0,671.4988,672.9168,670.1707,671.5288,26222.0
2025-03-20 09:30:00,670.0,670.94,667.38,667.38,5300.0,669.0423,669.981,666.4261,666.4261,5300.0
2025-03-20 09:40:00,668.4,670.36,668.4,670.36,7231.0,667.4446,669.4018,667.4446,669.4018,7231.0
2025-03-20 09:50:00,669.88,670.36,668.5,670.0,8504.0,668.9225,669.4018,667.5445,669.0423,8504.0
2025-03-20 10:00:00,669.82,674.83,669.82,674.83,3710.0,668.8626,673.8654,668.8626,673.8654,3710.0
2025-03-20 10:10:00,674.0,674.25,673.0,673.0,1618.0,673.0366,673.2863,672.0381,672.0381,1618.0
2025-03-20 10:20:00,673.0,673.33,671.82,672.35,4058.0,672.0381,672.3676,670.8597,671.389,4058.0
2025-03-20 10:30:00,673.0,674.69,672.43,673.81,2950.0,672.0381,673.7256,671.4689,672.8469,2950.0
2025-03-20 10:40:00,673.68,674.05,672.43,672.43,1425.0,672.7171,673.0866,671.4689,671.4689,1425.0
2025-03-20 10:50:00,672.0,672.0,669.42,670.14,4128.0,671.0395,671.0395,668.4632,669.1821,4128.0
2025-03-20 11:00:00,670.3,670.48,669.54,669.73,3631.0,669.3419,669.5217,668.583,668.7727,3631.0
2025-03-20 11:10:00,668.52,669.7,667.25,667.85,1500.0,667.5645,668.7428,666.2963,666.8954,1500.0
2025-03-20 11:20:00,667.2,667.2,664.35,664.79,3776.0,666.2463,666.2463,663.4004,663.8398,3776.0
2025-03-20 11:30:00,664.75,668.5,663.33,667.39,2614.0,663.7998,667.5445,662.3819,666.4361,2614.0
2025-03-20 11:40:00,667.91,670.4,667.72,670.37,4690.0,666.9553,669.4418,666.7656,669.4118,4690.0
2025-03-20 11:50:00,670.59,672.25,670.34,670.34,4843.0,669.6315,671.2891,669.3819,669.3819,4843.0
2025-03-20 12:00:00,669.78,670.11,668.4,668.41,3492.0,668.8227,669.1522,667.4446,667.4546,3492.0
2025-03-20 12:10:00,668.41,668.81,666.72,667.13,1820.0,667.4546,667.854,665.767,666.1764,1820.0
2025-03-20 12:20:00,667.13,667.64,666.11,666.66,3555.0,666.1764,666.6857,665.1579,665.7071,3555.0
2025-03-20 12:30:00,666.67,667.35,666.24,666.24,2859.0,665.7171,666.3961,665.2877,665.2877,2859.0
2025-03-20 12:40:00,666.3,666.8,665.15,665.17,2500.0,665.3476,665.8469,664.1993,664.2192,2500.0
2025-03-20 12:50:00,664.14,665.8,664.14,664.51,3560.0,663.1907,664.8483,663.1907,663.5602,3560.0
2025-03-20 13:00:00,664.83,666.1,664.21,666.1,1326.0,663.8797,665.1479,663.2606,665.1479,1326.0
2025-03-20 13:10:00,665.71,666.93,665.12,665.89,3356.0,664.7585,665.9767,664.1693,664.9382,3356.0
2025-03-20 13:20:00,666.44,666.44,663.88,663.94,1112.0,665.4874,665.4874,662.9311,662.991,1112.0
2025-03-20 13:30:00,663.89,665.34,663.68,665.34,2400.0,662.9411,664.389,662.7314,664.389,2400.0
2025-03-20 13:40:00,665.52,668.44,665.03,666.48,10503.0,664.5687,667.4846,664.0794,665.5274,10503.0
2025-03-20 13:50:00,666.44,667.2,664.92,664.92,2206.0,665.4874,666.2463,663.9696,663.9696,2206.0
2025-03-20 14:00:00,665.5,666.2,665.01,665.01,2431.0,664.5488,665.2478,664.0595,664.0595,2431.0
2025-03-20 14:10:00,664.95,666.21,664.95,665.8,1072.0,663.9996,665.2578,663.9996,664.8483,1072.0
2025-03-20 14:20:00,665.8,665.96,665.01,665.01,4090.0,664.8483,665.0081,664.0595,664.0595,4090.0
2025-03-20 14:30:00,665.02,666.0,664.81,666.0,1933.0,664.0695,665.0481,663.8598,665.0481,1933.0
2025-03-20 14:40:00,666.13,666.13,664.33,664.33,2240.0,665.1779,665.1779,663.3804,663.3804,2240.0
2025-03-20 14:50:00,664.74,665.3,664.0,664.15,5255.0,663.7899,664.3491,663.0509,663.2007,5255.0
2025-03-20 15:00:00,664.46,664.57,664.0,664.0,2299.0,663.5103,663.6201,663.0509,663.0509,2299.0
2025-03-20 15:10:00,664.25,664.26,662.33,663.88,2908.0,663.3006,663.3105,661.3833,662.9311,2908.0
2025-03-20 15:20:00,664.13,664.23,663.42,663.42,4620.0,663.1807,663.2806,662.4717,662.4717,4620.0
2025-03-20 15:30:00,662.77,664.03,662.33,662.33,8556.0,661.8227,663.0809,661.3833,661.3833,8556.0
2025-03-20 15:40:00,663.32,663.85,662.84,663.76,1726.0,662.3719,662.9011,661.8926,662.8113,1726.0
2025-03-20 15:50:00,663.62,665.0,662.36,662.36,32840.0,662.6715,664.0495,661.4133,661.4133,32840.0
2025-03-21 09:30:00,658.0,660.52,654.0,658.26,98315.0,657.0595,659.5759,653.0652,657.3191,98315.0
2025-03-21 09:40:00,658.93,660.32,656.95,657.62,4521.0,657.9882,659.3762,656.011,656.68,4521.0
2025-03-21 09:50:00,657.62,660.0,657.61,659.39,2818.0,656.68,659.0566,656.6701,658.4475,2818.0
2025-03-21 10:00:00,659.54,661.0,658.61,661.0,3281.0,658.5973,660.0552,657.6686,660.0552,3281.0
2025-03-21 10:10:00,659.93,660.84,659.1,659.39,5241.0,658.9867,659.8954,658.1579,658.4475,5241.0
2025-03-21 10:20:00,659.46,659.89,656.37,656.91,4695.0,658.5174,658.9468,655.4318,655.9711,4695.0
2025-03-21 10:30:00,657.99,658.26,657.37,657.37,5105.0,657.0495,657.3191,656.4304,656.4304,5105.0
2025-03-21 10:40:00,658.19,658.22,656.08,656.54,13529.0,657.2492,657.2792,655.1422,655.6016,13529.0
2025-03-21 10:50:00,656.44,659.0,656.44,657.98,9016.0,655.5017,658.0581,655.5017,657.0395,9016.0
2025-03-21 11:00:00,657.68,658.78,657.01,658.0,8387.0,656.74,657.8384,656.0709,657.0595,8387.0
2025-03-21 11:10:00,657.21,657.21,655.87,656.03,1910.0,656.2706,656.2706,654.9325,655.0923,1910.0
2025-03-21 11:20:00,655.85,655.91,655.35,655.35,900.0,654.9126,654.9725,654.4133,654.4133,900.0
2025-03-21 11:30:00,655.42,657.71,655.39,656.95,20339.0,654.4832,656.7699,654.4532,656.011,20339.0
2025-03-21 11:40:00,658.81,659.37,658.13,659.04,6510.0,657.8683,658.4275,657.1893,658.098,6510.0
2025-03-21 11:50:00,658.23,659.25,658.16,659.25,1444.0,657.2892,658.3077,657.2193,658.3077,1444.0
2025-03-21 12:00:00,658.53,658.53,657.01,657.82,1462.0,657.5887,657.5887,656.0709,656.8798,1462.0
2025-03-21 12:10:00,658.98,659.26,658.98,659.19,2576.0,658.0381,658.3177,658.0381,658.2478,2576.0
2025-03-21 12:20:00,659.18,659.68,658.43,659.59,8136.0,658.2378,658.7371,657.4889,658.6472,8136.0
2025-03-21 12:30:00,659.48,659.61,658.34,658.34,2170.0,658.5374,658.6672,657.399,657.399,2170.0
2025-03-21 12:40:00,659.06,659.26,658.52,659.19,1967.0,658.118,658.3177,657.5788,658.2478,1967.0
2025-03-21 12:50:00,658.61,659.07,656.97,657.5,4814.0,657.6686,658.128,656.031,656.5602,4814.0
2025-03-21 13:00:00,657.79,658.27,657.19,658.26,1044.0,656.8498,657.3291,656.2507,657.3191,1044.0
2025-03-21 13:10:00,658.22,658.47,656.94,656.94,5524.0,657.2792,657.5288,656.001,656.001,5524.0
2025-03-21 13:20:00,656.87,657.74,656.54,656.54,3452.0,655.9311,656.7999,655.6016,655.6016,3452.0
2025-03-21 13:30:00,657.57,657.82,656.62,657.82,4077.0,656.6301,656.8798,655.6815,656.8798,4077.0
2025-03-21 13:40:00,657.84,658.62,657.79,658.31,13652.0,656.8997,657.6786,656.8498,657.3691,13652.0
2025-03-21 13:50:00,658.32,659.0,656.7,656.7,14373.0,657.379,658.0581,655.7614,655.7614,14373.0
2025-03-21 14:00:00,657.52,657.52,657.43,657.43,560.0,656.5802,656.5802,656.4903,656.4903,560.0
2025-03-21 14:10:00,657.24,657.85,656.7,656.7,2236.0,656.3006,656.9097,655.7614,655.7614,2236.0
2025-03-21 14:20:00,656.79,657.46,655.78,655.78,4778.0,655.8512,656.5203,654.8427,654.8427,4778.0
2025-03-21 14:30:00,656.0,656.69,654.6,656.4,10600.0,655.0624,655.7514,653.6644,655.4618,10600.0
2025-03-21 14:40:00,655.68,656.48,655.46,655.61,2200.0,654.7428,655.5417,654.5231,654.6729,2200.0
2025-03-21 14:50:00,655.88,655.96,654.04,654.04,4433.0,654.9425,655.0224,653.1052,653.1052,4433.0
2025-03-21 15:00:00,654.0,655.35,653.34,653.41,12819.0,653.0652,654.4133,652.4062,652.4761,12819.0
2025-03-21 15:10:00,653.41,653.41,651.06,653.12,7714.0,652.4761,652.4761,650.1294,652.1865,7714.0
2025-03-21 15:20:00,652.34,654.12,651.59,651.59,6538.0,651.4076,653.185,650.6587,650.6587,6538.0
2025-03-21 15:30:00,651.68,652.91,651.18,652.28,14099.0,650.7485,651.9768,650.2492,651.3477,14099.0
2025-03-21 15:40:00,652.02,652.57,651.13,651.99,18107.0,651.088,651.6373,650.1993,651.0581,18107.0
2025-03-21 15:50:00,652.53,660.24,651.99,657.85,164881.0,651.5973,659.2963,651.0581,656.9097,164881.0
2025-03-24 09:30:00,660.0,664.82,660.0,664.77,27383.0,659.0566,663.8697,659.0566,663.8198,27383.0
2025-03-24 09:40:00,666.84,667.46,660.49,660.71,15447.0,665.8869,666.506,659.5459,659.7656,15447.0
2025-03-24 09:50:00,660.31,662.0,657.52,660.94,11499.0,659.3662,661.0538,656.5802,659.9953,11499.0
2025-03-24 10:00:00,660.94,662.2,659.22,661.8,6089.0,659.9953,661.2535,658.2778,660.8541,6089.0
2025-03-24 10:10:00,661.9,661.9,659.95,661.09,5599.0,660.9539,660.9539,659.0067,660.1451,5599.0
2025-03-24 10:20:00,661.08,661.08,660.12,660.17,1723.0,660.1351,660.1351,659.1765,659.2264,1723.0
2025-03-24 10:30:00,660.29,660.72,659.83,660.62,4752.0,659.3462,659.7756,658.8869,659.6758,4752.0
2025-03-24 10:40:00,660.25,661.19,660.0,661.08,2783.0,659.3063,660.2449,659.0566,660.1351,2783.0
2025-03-24 10:50:00,660.61,661.75,660.46,661.01,4663.0,659.6658,660.8041,659.516,660.0652,4663.0
2025-03-24 11:00:00,661.01,661.27,660.71,660.74,7128.0,660.0652,660.3248,659.7656,659.7956,7128.0
2025-03-24 11:10:00,661.12,661.54,661.12,661.23,2649.0,660.175,660.5944,660.175,660.2849,2649.0
2025-03-24 11:20:00,661.5,661.5,660.58,660.95,1136.0,660.5545,660.5545,659.6358,660.0053,1136.0
2025-03-24 11:30:00,661.1,661.64,657.65,658.15,24677.0,660.1551,660.6943,656.71,657.2093,24677.0
2025-03-24 11:40:00,658.16,659.37,658.15,658.24,2736.0,657.2193,658.4275,657.2093,657.2992,2736.0
2025-03-24 11:50:00,659.47,659.47,658.25,659.43,1654.0,658.5274,658.5274,657.3091,658.4875,1654.0
2025-03-24 12:00:00,659.85,660.47,659.72,659.99,2628.0,658.9069,659.526,658.777,659.0467,2628.0
2025-03-24 12:10:00,659.97,659.97,659.48,659.79,1285.0,659.0267,659.0267,658.5374,658.8469,1285.0
2025-03-24 12:20:00,659.77,659.77,658.0,658.0,5772.0,658.827,658.827,657.0595,657.0595,5772.0
2025-03-24 12:30:00,658.26,658.7,657.71,657.71,1672.0,657.3191,657.7585,656.7699,656.7699,1672.0
2025-03-24 12:40:00,657.1,658.14,657.1,657.59,1930.0,656.1608,657.1993,656.1608,656.6501,1930.0
2025-03-24 12:50:00,657.06,657.18,655.3,655.47,3615.0,656.1208,656.2407,654.3634,654.5331,3615.0
2025-03-24 13:00:00,655.58,655.68,655.58,655.68,300.0,654.643,654.7428,654.643,654.7428,300.0
2025-03-24 13:10:00,655.92,656.05,655.46,655.95,1200.0,654.9825,655.1123,654.5231,655.0124,1200.0
2025-03-24 13:20:00,656.0,657.52,655.89,657.5,1589.0,655.0624,656.5802,654.9525,656.5602,1589.0
2025-03-24 13:30:00,657.83,658.03,655.66,656.23,4712.0,656.8897,657.0895,654.7228,655.292,4712.0
2025-03-24 13:40:00,656.75,658.35,656.34,658.33,4297.0,655.8113,657.409,655.4019,657.389,4297.0
2025-03-24 13:50:00,658.33,659.33,658.33,659.33,3633.0,657.389,658.3876,657.389,658.3876,3633.0
2025-03-24 14:00:00,658.83,658.83,657.72,658.01,3215.0,657.8883,657.8883,656.7799,657.0695,3215.0
2025-03-24 14:10:00,657.85,658.19,657.42,657.42,2037.0,656.9097,657.2492,656.4803,656.4803,2037.0
2025-03-24 14:20:00,657.74,658.14,656.87,657.78,2151.0,656.7999,657.1993,655.9311,656.8398,2151.0
2025-03-24 14:30:00,657.78,657.81,657.14,657.14,2321.0,656.8398,656.8698,656.2007,656.2007,2321.0
2025-03-24 14:40:00,657.48,658.05,657.39,657.68,2284.0,656.5402,657.1094,656.4504,656.74,2284.0
2025-03-24 14:50:00,657.94,658.12,657.38,657.38,6102.0,656.9996,657.1793,656.4404,656.4404,6102.0
2025-03-24 15:00:00,657.42,657.83,656.84,657.09,24720.0,656.4803,656.8897,655.9012,656.1508,24720.0
2025-03-24 15:10:00,657.72,658.06,656.67,657.63,16833.0,656.7799,657.1194,655.7314,656.69,16833.0
2025-03-24 15:20:00,657.68,658.39,657.61,657.84,14698.0,656.74,657.4489,656.6701,656.8997,14698.0
2025-03-24 15:30:00,658.14,658.15,657.31,657.5,7500.0,657.1993,657.2093,656.3705,656.5602,7500.0
2025-03-24 15:40:00,657.5,657.7,656.0,656.2,19028.0,656.5602,656.7599,655.0624,655.2621,19028.0
2025-03-24 15:50:00,656.38,661.68,655.89,660.0,110251.0,655.4418,660.7342,654.9525,659.0566,110251.0
2025-03-25 09:30:00,662.45,662.57,657.49,660.1,8095.0,661.5031,661.623,656.5502,659.1565,8095.0
2025-03-25 09:40:00,659.52,660.5,657.08,657.6,3058.0,658.5773,659.5559,656.1408,656.6601,3058.0
2025-03-25 09:50:00,658.88,660.89,657.2,657.21,3998.0,657.9382,659.9454,656.2606,656.2706,3998.0
2025-03-25 10:00:00,658.12,658.39,656.56,656.71,2898.0,657.1793,657.4489,655.6216,655.7713,2898.0
2025-03-25 10:10:00,656.98,657.21,653.43,653.67,6920.0,656.041,656.2706,652.496,652.7357,6920.0
2025-03-25 10:20:00,653.42,655.59,653.42,653.64,6622.0,652.486,654.6529,652.486,652.7057,6622.0
2025-03-25 10:30:00,653.74,654.06,652.0,652.11,2562.0,652.8056,653.1251,651.0681,651.1779,2562.0
2025-03-25 10:40:00,652.32,653.39,651.82,653.38,1481.0,651.3876,652.4561,650.8883,652.4461,1481.0
2025-03-25 10:50:00,653.42,654.79,653.42,654.48,7016.0,652.486,653.8541,652.486,653.5445,7016.0
2025-03-25 11:00:00,654.35,655.25,654.28,654.7,1783.0,653.4147,654.3134,653.3448,653.7642,1783.0
2025-03-25 11:10:00,654.3,656.61,654.3,656.5,15159.0,653.3648,655.6715,653.3648,655.5616,15159.0
2025-03-25 11:20:00,656.46,656.49,654.73,654.87,2973.0,655.5217,655.5517,653.7942,653.934,2973.0
2025-03-25 11:30:00,654.19,654.19,654.01,654.02,600.0,653.2549,653.2549,653.0752,653.0852,600.0
2025-03-25 11:40:00,654.08,654.65,653.36,653.4,3200.0,653.1451,653.7143,652.4261,652.4661,3200.0
2025-03-25 11:50:00,653.44,653.88,653.36,653.59,2595.0,652.506,652.9454,652.4261,652.6558,2595.0
2025-03-25 12:00:00,653.92,653.92,652.5,652.65,2637.0,652.9853,652.9853,651.5674,651.7171,2637.0
2025-03-25 12:10:00,653.02,653.02,652.29,652.94,670.0,652.0866,652.0866,651.3577,652.0067,670.0
2025-03-25 12:20:00,652.54,652.54,651.0,651.0,5313.0,651.6073,651.6073,650.0695,650.0695,5313.0
2025-03-25 12:30:00,650.4,650.4,649.0,650.11,4333.0,649.4704,649.4704,648.0724,649.1808,4333.0
2025-03-25 12:40:00,649.5,649.95,648.82,649.45,2328.0,648.5716,649.021,647.8926,648.5217,2328.0
2025-03-25 12:50:00,649.4,650.15,649.15,650.07,5196.0,648.4718,649.2207,648.2221,649.1408,5196.0
2025-03-25 13:00:00,650.03,650.34,649.72,650.01,2407.0,649.1009,649.4104,648.7913,649.0809,2407.0
2025-03-25 13:10:00,649.51,650.22,648.38,649.13,4387.0,648.5816,649.2906,647.4532,648.2022,4387.0
2025-03-25 13:20:00,648.3,648.6,647.75,647.75,2805.0,647.3734,647.6729,646.8241,646.8241,2805.0
2025-03-25 13:30:00,647.0,647.0,644.22,644.99,5381.0,646.0752,646.0752,643.2992,644.0681,5381.0
2025-03-25 13:40:00,645.62,645.63,643.33,643.33,8947.0,644.6972,644.7072,642.4105,642.4105,8947.0
2025-03-25 13:50:00,643.3,644.22,641.0,641.13,18802.0,642.3805,643.2992,640.0838,640.2136,18802.0
2025-03-25 14:00:00,641.18,642.23,641.06,641.44,5983.0,640.2635,641.312,640.1437,640.5232,5983.0
2025-03-25 14:10:00,641.81,642.7,640.6,640.6,8293.0,640.8926,641.7814,639.6844,639.6844,8293.0
2025-03-25 14:20:00,640.5,642.08,639.9,640.03,12611.0,639.5845,641.1623,638.9854,639.1152,12611.0
2025-03-25 14:30:00,640.18,640.19,637.91,638.66,6547.0,639.265,639.275,636.9982,637.7471,6547.0
2025-03-25 14:40:00,638.66,639.33,636.64,636.94,5787.0,637.7471,638.4162,635.73,636.0296,5787.0
2025-03-25 14:50:00,636.68,636.94,634.0,634.51,17778.0,635.77,636.0296,633.0938,633.6031,17778.0
2025-03-25 15:00:00,634.5,636.86,633.1,636.48,25544.0,633.5931,635.9497,632.1951,635.5703,25544.0
2025-03-25 15:10:00,636.73,637.25,634.62,635.18,14013.0,635.8199,636.3392,633.7129,634.2721,14013.0
2025-03-25 15:20:00,635.22,636.33,634.94,635.78,12467.0,634.3121,635.4205,634.0325,634.8713,12467.0
2025-03-25 15:30:00,636.03,636.46,634.58,635.09,16066.0,635.1209,635.5503,633.673,634.1822,16066.0
2025-03-25 15:40:00,635.44,636.8,634.6,636.44,8801.0,634.5317,635.8898,633.6929,635.5303,8801.0
2025-03-25 15:50:00,635.96,636.37,633.73,634.07,53776.0,635.051,635.4604,632.8242,633.1637,53776.0
2025-03-26 09:30:00,634.14,638.88,629.02,633.45,13287.0,633.2336,637.9668,628.1209,632.5446,13287.0
2025-03-26 09:40:00,634.17,636.38,632.76,635.23,11139.0,633.2636,635.4704,631.8556,634.322,11139.0
2025-03-26 09:50:00,635.88,638.49,635.41,637.92,8012.0,634.9711,637.5774,634.5018,637.0082,8012.0
2025-03-26 10:00:00,637.46,640.11,636.65,637.56,11371.0,636.5489,639.1951,635.74,636.6487,11371.0
2025-03-26 10:10:00,637.94,642.87,637.93,641.23,10722.0,637.0282,641.9511,637.0182,640.3135,10722.0
2025-03-26 10:20:00,639.9,644.0,639.78,642.64,7798.0,638.9854,643.0795,638.8655,641.7215,7798.0
2025-03-26 10:30:00,642.52,643.9,641.73,642.0,10969.0,641.6016,642.9796,640.8128,641.0824,10969.0
2025-03-26 10:40:00,642.01,642.87,640.0,640.23,5583.0,641.0924,641.9511,639.0852,639.3149,5583.0
2025-03-26 10:50:00,639.5,639.52,638.56,639.09,1726.0,638.5859,638.6059,637.6473,638.1765,1726.0
2025-03-26 11:00:00,638.31,638.67,637.85,637.85,3096.0,637.3976,637.7571,636.9383,636.9383,3096.0
2025-03-26 11:10:00,637.7,637.75,635.14,635.38,6185.0,636.7885,636.8384,634.2322,634.4718,6185.0
2025-03-26 11:20:00,635.17,636.5,635.09,635.49,3195.0,634.2621,635.5902,634.1822,634.5817,3195.0
2025-03-26 11:30:00,635.83,636.01,634.8,635.33,4485.0,634.9212,635.1009,633.8927,634.4219,4485.0
2025-03-26 11:40:00,635.17,635.17,633.91,634.35,1600.0,634.2621,634.2621,633.0039,633.4433,1600.0
2025-03-26 11:50:00,633.7,635.91,633.7,635.91,2873.0,632.7942,635.0011,632.7942,635.0011,2873.0
2025-03-26 12:00:00,635.19,635.19,634.42,634.42,1488.0,634.2821,634.2821,633.5132,633.5132,1488.0
2025-03-26 12:10:00,634.4,634.72,633.96,634.61,1326.0,633.4932,633.8128,633.0539,633.7029,1326.0
2025-03-26 12:20:00,634.06,635.02,633.8,634.42,3852.0,633.1537,634.1123,632.8941,633.5132,3852.0
2025-03-26 12:30:00,634.73,634.93,634.06,634.06,2447.0,633.8228,634.0225,633.1537,633.1537,2447.0
2025-03-26 12:40:00,634.35,635.19,633.96,634.76,6868.0,633.4433,634.2821,633.0539,633.8527,6868.0
2025-03-26 12:50:00,634.82,634.82,634.22,634.22,245.0,633.9126,633.9126,633.3135,633.3135,245.0
2025-03-26 13:00:00,634.86,635.18,634.56,634.79,1558.0,633.9526,634.2721,633.653,633.8827,1558.0
2025-03-26 13:10:00,634.79,634.79,633.33,633.61,4127.0,633.8827,633.8827,632.4248,632.7044,4127.0
2025-03-26 13:20:00,633.6,633.72,632.74,632.74,1588.0,632.6944,632.8142,631.8356,631.8356,1588.0
2025-03-26 13:30:00,632.8,632.89,632.2,632.2,2129.0,631.8955,631.9854,631.2964,631.2964,2129.0
2025-03-26 13:40:00,632.72,633.23,630.07,631.74,8962.0,631.8156,632.3249,629.1694,630.837,8962.0
2025-03-26 13:50:00,631.26,632.46,630.26,631.84,8327.0,630.3577,631.556,629.3591,630.9369,8327.0
2025-03-26 14:00:00,630.9,633.55,630.34,633.12,9880.0,629.9982,632.6444,629.439,632.2151,9880.0
2025-03-26 14:10:00,633.71,633.93,633.54,633.86,4424.0,632.8042,633.0239,632.6345,632.954,4424.0
2025-03-26 14:20:00,633.55,634.26,633.33,634.24,9430.0,632.6444,633.3534,632.4248,633.3335,9430.0
2025-03-26 14:30:00,634.05,634.78,633.97,634.56,6705.0,633.1437,633.8727,633.0638,633.653,6705.0
2025-03-26 14:40:00,634.56,635.36,634.13,634.45,7927.0,633.653,634.4519,633.2236,633.5432,7927.0
2025-03-26 14:50:00,634.32,636.03,634.25,635.78,3422.0,633.4133,635.1209,633.3434,634.8713,3422.0
2025-03-26 15:00:00,636.88,637.21,636.31,637.21,7949.0,635.9697,636.2992,635.4005,636.2992,7949.0
2025-03-26 15:10:00,638.0,640.04,637.99,639.36,5566.0,637.0881,639.1252,637.0781,638.4461,5566.0
2025-03-26 15:20:00,639.35,640.1,637.8,637.8,6743.0,638.4362,639.1851,636.8884,636.8884,6743.0
2025-03-26 15:30:00,638.09,638.25,637.71,637.75,8878.0,637.178,637.3377,636.7985,636.8384,8878.0
2025-03-26 15:40:00,637.5,638.29,637.19,638.06,32031.0,636.5888,637.3777,636.2792,637.148,32031.0
2025-03-26 15:50:00,637.65,641.86,636.98,639.44,72855.0,636.7386,640.9426,636.0695,638.526,72855.0
2025-03-27 09:30:00,641.21,643.43,638.97,642.41,10067.0,640.2935,642.5103,638.0567,641.4918,10067.0
2025-03-27 09:40:00,641.01,641.01,639.01,640.15,5011.0,640.0938,640.0938,638.0966,639.235,5011.0
2025-03-27 09:50:00,640.15,640.37,637.47,638.88,5608.0,639.235,639.4547,636.5588,637.9668,5608.0
2025-03-27 10:00:00,638.88,640.17,637.35,638.79,6743.0,637.9668,639.255,636.439,637.877,6743.0
2025-03-27 10:10:00,637.81,637.9,634.76,636.19,7975.0,636.8984,636.9882,633.8527,635.2807,7975.0
2025-03-27 10:20:00,635.87,636.84,634.76,636.17,2500.0,634.9611,635.9297,633.8527,635.2607,2500.0
2025-03-27 10:30:00,636.55,637.35,635.27,635.95,4705.0,635.6402,636.439,634.362,635.041,4705.0
2025-03-27 10:40:00,635.87,635.87,633.71,634.54,3317.0,634.9611,634.9611,632.8042,633.633,3317.0
2025-03-27 10:50:00,634.68,634.68,631.45,632.15,6035.0,633.7728,633.7728,630.5474,631.2464,6035.0
2025-03-27 11:00:00,632.54,632.85,631.44,632.61,3231.0,631.6359,631.9454,630.5375,631.7058,3231.0
2025-03-27 11:10:00,632.02,633.59,632.02,633.42,3002.0,631.1166,632.6844,631.1166,632.5146,3002.0
2025-03-27 11:20:00,633.15,633.17,632.27,632.88,5372.0,632.245,632.265,631.3663,631.9754,5372.0
2025-03-27 11:30:00,632.38,632.67,631.84,632.34,2681.0,631.4761,631.7657,630.9369,631.4362,2681.0
2025-03-27 11:40:00,632.34,632.85,631.24,631.44,4000.0,631.4362,631.9454,630.3377,630.5375,4000.0
2025-03-27 11:50:00,632.01,633.5,632.01,633.5,3219.0,631.1066,632.5945,631.1066,632.5945,3219.0
2025-03-27 12:00:00,634.56,635.23,634.14,634.51,2654.0,633.653,634.322,633.2336,633.6031,2654.0
2025-03-27 12:10:00,635.02,635.03,633.3,633.63,3300.0,634.1123,634.1223,632.3948,632.7243,3300.0
2025-03-27 12:20:00,633.45,634.58,633.45,633.87,3220.0,632.5446,633.673,632.5446,632.964,3220.0
2025-03-27 12:30:00,633.86,634.6,632.93,632.93,5041.0,632.954,633.6929,632.0253,632.0253,5041.0
2025-03-27 12:40:00,632.82,633.24,631.21,631.21,3547.0,631.9155,632.3349,630.3078,630.3078,3547.0
2025-03-27 12:50:00,631.21,631.88,630.64,631.75,4156.0,630.3078,630.9768,629.7386,630.847,4156.0
2025-03-27 13:00:00,631.59,634.17,631.57,633.08,10149.0,630.6872,633.2636,630.6673,632.1751,10149.0
2025-03-27 13:10:00,632.68,632.87,630.82,630.82,3698.0,631.7757,631.9654,629.9183,629.9183,3698.0
2025-03-27 13:20:00,631.04,631.04,629.94,630.5,3578.0,630.138,630.138,629.0396,629.5988,3578.0
2025-03-27 13:30:00,630.71,633.15,630.42,633.06,4757.0,629.8085,632.245,629.5189,632.1551,4757.0
2025-03-27 13:40:00,634.0,636.18,633.74,635.0,3652.0,633.0938,635.2707,632.8342,634.0924,3652.0
2025-03-27 13:50:00,635.49,635.49,634.92,635.21,1585.0,634.5817,634.5817,634.0125,634.3021,1585.0
2025-03-27 14:00:00,635.42,636.27,634.82,636.01,6509.0,634.5118,635.3606,633.9126,635.1009,6509.0
2025-03-27 14:10:00,636.23,637.08,635.57,635.99,2878.0,635.3206,636.1694,634.6616,635.081,2878.0
2025-03-27 14:20:00,635.8,636.36,634.78,635.47,3378.0,634.8912,635.4504,633.8727,634.5617,3378.0
2025-03-27 14:30:00,635.48,636.26,635.48,636.07,956.0,634.5717,635.3506,634.5717,635.1608,956.0
2025-03-27 14:40:00,636.04,636.71,636.03,636.32,4816.0,635.1309,635.7999,635.1209,635.4105,4816.0
2025-03-27 14:50:00,636.35,637.36,636.21,637.36,6186.0,635.4404,636.449,635.3006,636.449,6186.0
2025-03-27 15:00:00,637.51,639.11,637.51,637.62,5151.0,636.5988,638.1965,636.5988,636.7086,5151.0
2025-03-27 15:10:00,637.75,638.81,637.0,638.5,3480.0,636.8384,637.8969,636.0895,637.5874,3480.0
2025-03-27 15:20:00,638.82,640.0,637.97,640.0,8922.0,637.9069,639.0852,637.0581,639.0852,8922.0
2025-03-27 15:30:00,639.78,639.86,637.51,637.76,4536.0,638.8655,638.9454,636.5988,636.8484,4536.0
2025-03-27 15:40:00,637.84,637.84,636.27,637.5,8411.0,636.9283,636.9283,635.3606,636.5888,8411.0
2025-03-27 15:50:00,637.81,638.92,635.25,635.5,31001.0,636.8984,638.0068,634.342,634.5917,31001.0
2025-03-28 09:30:00,638.01,639.12,632.68,635.04,7063.0,637.0981,638.2065,631.7757,634.1323,7063.0
2025-03-28 09:40:00,634.24,634.9,633.5,633.6,3185.0,633.3335,633.9925,632.5945,632.6944,3185.0
2025-03-28 09:50:00,634.34,634.34,632.56,633.56,1615.0,633.4333,633.4333,631.6559,632.6544,1615.0
2025-03-28 10:00:00,632.45,637.34,632.05,636.64,4795.0,631.546,636.429,631.1466,635.73,4795.0
2025-03-28 10:10:00,636.46,636.46,632.86,633.39,2213.0,635.5503,635.5503,631.9554,632.4847,2213.0
2025-03-28 10:20:00,633.04,633.65,633.04,633.65,1353.0,632.1352,632.7443,632.1352,632.7443,1353.0
2025-03-28 10:30:00,633.65,634.05,632.23,633.68,3207.0,632.7443,633.1437,631.3263,632.7743,3207.0
2025-03-28 10:40:00,633.58,634.0,631.45,632.07,4415.0,632.6744,633.0938,630.5474,631.1666,4415.0
2025-03-28 10:50:00,632.08,633.36,631.98,632.48,3103.0,631.1765,632.4547,631.0767,631.576,3103.0
2025-03-28 11:00:00,632.48,634.15,632.05,633.99,2032.0,631.576,633.2436,631.1466,633.0838,2032.0
2025-03-28 11:10:00,634.73,636.64,634.61,635.76,3090.0,633.8228,635.73,633.7029,634.8513,3090.0
2025-03-28 11:20:00,637.5,639.17,637.0,637.56,6327.0,636.5888,638.2564,636.0895,636.6487,6327.0
2025-03-28 11:30:00,638.19,638.83,638.16,638.5,1000.0,637.2778,637.9169,637.2479,637.5874,1000.0
2025-03-28 11:40:00,638.64,639.66,638.35,639.34,2178.0,637.7272,638.7457,637.4376,638.4262,2178.0
2025-03-28 11:50:00,639.25,640.49,638.29,640.49,2965.0,638.3363,639.5745,637.3777,639.5745,2965.0
2025-03-28 12:00:00,640.36,642.01,640.36,641.18,3282.0,639.4447,641.0924,639.4447,640.2635,3282.0
2025-03-28 12:10:00,641.18,641.18,640.08,641.03,1700.0,640.2635,640.2635,639.1651,640.1138,1700.0
2025-03-28 12:20:00,641.45,641.9,641.13,641.29,4697.0,640.5332,640.9825,640.2136,640.3734,4697.0
2025-03-28 12:30:00,641.5,641.5,640.5,640.79,1946.0,640.5831,640.5831,639.5845,639.8741,1946.0
2025-03-28 12:40:00,640.83,641.03,639.39,640.07,2476.0,639.914,640.1138,638.4761,639.1551,2476.0
2025-03-28 12:50:00,640.88,641.18,640.88,640.91,660.0,639.964,640.2635,639.964,639.9939,660.0
2025-03-28 13:00:00,640.95,641.65,640.27,641.38,4703.0,640.0339,640.7329,639.3548,640.4633,4703.0
2025-03-28 13:10:00,641.25,641.72,641.03,641.67,1462.0,640.3334,640.8028,640.1138,640.7528,1462.0
2025-03-28 13:20:00,641.15,641.55,639.57,640.83,4989.0,640.2336,640.633,638.6558,639.914,4989.0
2025-03-28 13:30:00,640.41,641.36,640.11,640.86,2689.0,639.4946,640.4433,639.1951,639.944,2689.0
2025-03-28 13:40:00,640.44,641.71,640.44,641.71,1059.0,639.5246,640.7928,639.5246,640.7928,1059.0
2025-03-28 13:50:00,641.11,642.57,640.7,642.57,3776.0,640.1936,641.6516,639.7842,641.6516,3776.0
2025-03-28 14:00:00,642.69,642.97,641.45,641.46,4477.0,641.7714,642.051,640.5332,640.5431,4477.0
2025-03-28 14:10:00,641.25,642.16,641.14,641.35,2795.0,640.3334,641.2421,640.2236,640.4333,2795.0
2025-03-28 14:20:00,640.66,641.03,639.16,639.16,1894.0,639.7443,640.1138,638.2464,638.2464,1894.0
2025-03-28 14:30:00,639.1,639.67,638.27,638.29,3780.0,638.1865,638.7557,637.3577,637.3777,3780.0
2025-03-28 14:40:00,639.02,639.47,638.55,639.47,2717.0,638.1066,638.556,637.6373,638.556,2717.0
2025-03-28 14:50:00,639.64,640.5,639.04,639.82,2067.0,638.7257,639.5845,638.1266,638.9055,2067.0
2025-03-28 15:00:00,640.5,640.96,639.83,640.96,1170.0,639.5845,640.0439,638.9155,640.0439,1170.0
2025-03-28 15:10:00,640.47,640.83,639.25,639.25,3236.0,639.5546,639.914,638.3363,638.3363,3236.0
2025-03-28 15:20:00,638.53,639.79,638.53,639.57,7538.0,637.6173,638.8755,637.6173,638.6558,7538.0
2025-03-28 15:30:00,639.55,640.48,639.0,640.04,9161.0,638.6359,639.5645,638.0867,639.1252,9161.0
2025-03-28 15:40:00,640.15,640.42,638.44,638.44,2275.0,639.235,639.5046,637.5275,637.5275,2275.0
2025-03-28 15:50:00,638.38,638.77,636.46,637.31,20471.0,637.4675,637.857,635.5503,636.3991,20471.0
2025-03-31 09:30:00,630.21,633.99,618.5,624.0,23435.0,629.3092,633.0838,617.616,623.1081,23435.0
2025-03-31 09:40:00,624.07,625.01,619.04,621.53,34028.0,623.178,624.1166,618.1552,620.6416,34028.0
2025-03-31 09:50:00,621.3,630.78,621.26,630.34,9198.0,620.412,629.8784,620.372,629.439,9198.0
2025-03-31 10:00:00,629.91,635.33,628.13,630.56,12460.0,629.0096,634.4219,627.2322,629.6587,12460.0
2025-03-31 10:10:00,631.22,634.89,629.32,632.85,13086.0,630.3178,633.9825,628.4205,631.9454,13086.0
2025-03-31 10:20:00,631.38,632.83,629.79,632.25,12160.0,630.4775,631.9255,628.8898,631.3463,12160.0
2025-03-31 10:30:00,631.01,632.74,630.23,631.62,10678.0,630.1081,631.8356,629.3292,630.7172,10678.0
2025-03-31 10:40:00,631.8,636.67,631.56,636.67,4064.0,630.8969,635.76,630.6573,635.76,4064.0
2025-03-31 10:50:00,636.67,636.67,633.79,634.74,6829.0,635.76,635.76,632.8841,633.8327,6829.0
2025-03-31 11:00:00,634.74,636.75,634.74,636.28,11210.0,633.8327,635.8399,633.8327,635.3705,11210.0
2025-03-31 11:10:00,636.28,638.31,636.28,637.73,3538.0,635.3705,637.3976,635.3705,636.8185,3538.0
2025-03-31 11:20:00,637.99,640.72,636.91,636.91,17851.0,637.0781,639.8042,635.9996,635.9996,17851.0
2025-03-31 11:30:00,638.05,638.05,636.03,637.23,1722.0,637.138,637.138,635.1209,636.3192,1722.0
2025-03-31 11:40:00,637.98,639.12,636.29,636.65,4795.0,637.0681,638.2065,635.3805,635.74,4795.0
2025-03-31 11:50:00,636.15,636.15,634.17,635.37,3932.0,635.2407,635.2407,633.2636,634.4618,3932.0
2025-03-31 12:00:00,635.54,635.93,632.95,633.73,8635.0,634.6316,635.021,632.0453,632.8242,8635.0
2025-03-31 12:10:00,633.02,633.02,629.2,630.13,4624.0,632.1152,632.1152,628.3007,629.2293,4624.0
2025-03-31 12:20:00,630.52,630.52,628.34,628.57,13056.0,629.6188,629.6188,627.4419,627.6716,13056.0
2025-03-31 12:30:00,628.57,630.23,626.61,627.62,2260.0,627.6716,629.3292,625.7144,626.7229,2260.0
2025-03-31 12:40:00,627.4,627.81,625.79,625.79,5870.0,626.5032,626.9126,624.8955,624.8955,5870.0
2025-03-31 12:50:00,625.5,627.47,625.5,627.47,4256.0,624.6059,626.5731,624.6059,626.5731,4256.0
2025-03-31 13:00:00,626.3,628.25,626.3,628.25,1087.0,625.4048,627.352,625.4048,627.352,1087.0
2025-03-31 13:10:00,628.25,628.25,623.47,624.16,11156.0,627.352,627.352,622.5789,623.2679,11156.0
2025-03-31 13:20:00,624.83,628.8,624.42,628.47,3743.0,623.9369,627.9012,623.5275,627.5717,3743.0
2025-03-31 13:30:00,628.49,630.27,628.27,629.38,6079.0,627.5917,629.3691,627.372,628.4804,6079.0
2025-03-31 13:40:00,628.76,629.41,627.99,629.41,2516.0,627.8613,628.5104,627.0924,628.5104,2516.0
2025-03-31 13:50:00,629.41,629.91,629.0,629.6,2417.0,628.5104,629.0096,628.1009,628.7001,2417.0
2025-03-31 14:00:00,629.51,632.01,628.82,632.01,6088.0,628.6102,631.1066,627.9212,631.1066,6088.0
2025-03-31 14:10:00,631.95,632.95,630.73,631.33,5952.0,631.0467,632.0453,629.8285,630.4276,5952.0
2025-03-31 14:20:00,631.94,632.14,630.73,631.53,3326.0,631.0367,631.2365,629.8285,630.6273,3326.0
2025-03-31 14:30:00,631.55,633.67,631.54,633.25,5680.0,630.6473,632.7643,630.6373,632.3449,5680.0
2025-03-31 14:40:00,633.54,635.23,633.0,633.65,5881.0,632.6345,634.322,632.0952,632.7443,5881.0
2025-03-31 14:50:00,633.55,634.6,630.45,630.46,32865.0,632.6444,633.6929,629.5489,629.5589,32865.0
2025-03-31 15:00:00,630.83,633.78,630.67,633.52,5248.0,629.9283,632.8741,629.7686,632.6145,5248.0
2025-03-31 15:10:00,633.52,636.24,633.33,636.04,4921.0,632.6145,635.3306,632.4248,635.1309,4921.0
2025-03-31 15:20:00,636.47,637.28,635.48,636.45,5580.0,635.5603,636.3691,634.5717,635.5403,5580.0
2025-03-31 15:30:00,636.12,637.94,636.1,637.23,5681.0,635.2108,637.0282,635.1908,636.3192,5681.0
2025-03-31 15:40:00,637.12,639.25,636.92,637.3,7007.0,636.2093,638.3363,636.0096,636.3891,7007.0
2025-03-31 15:50:00,637.16,637.16,633.37,633.74,35369.0,636.2493,636.2493,632.4647,632.8342,35369.0
2025-04-01 09:30:00,630.51,630.9,621.0,628.06,9747.0,629.6088,629.9982,620.1124,627.1623,9747.0
2025-04-01 09:40:00,627.41,627.84,625.35,627.37,8659.0,626.5132,626.9426,624.4562,626.4733,8659.0
2025-04-01 09:50:00,627.96,628.23,624.78,626.02,8918.0,627.0624,627.332,623.887,625.1252,8918.0
2025-04-01 10:00:00,625.67,626.91,624.48,624.61,4565.0,624.7757,626.0139,623.5874,623.7172,4565.0
2025-04-01 10:10:00,626.01,627.39,623.63,624.79,7179.0,625.1152,626.4932,622.7386,623.897,7179.0
2025-04-01 10:20:00,625.07,626.8,624.88,626.8,2599.0,624.1766,625.9041,623.9868,625.9041,2599.0
2025-04-01 10:30:00,627.13,635.62,627.13,634.38,5577.0,626.2336,634.7115,626.2336,633.4733,5577.0
2025-04-01 10:40:00,634.29,636.51,633.99,635.91,4033.0,633.3834,635.6002,633.0838,635.0011,4033.0
2025-04-01 10:50:00,635.8,640.99,635.0,639.66,5839.0,634.8912,640.0738,634.0924,638.7457,5839.0
2025-04-01 11:00:00,638.54,638.54,634.88,634.89,5234.0,637.6273,637.6273,633.9725,633.9825,5234.0
2025-04-01 11:10:00,635.95,641.24,635.95,638.83,9158.0,635.041,640.3235,635.041,637.9169,9158.0
2025-04-01 11:20:00,637.79,637.79,634.95,636.7,3627.0,636.8784,636.8784,634.0424,635.7899,3627.0
2025-04-01 11:30:00,636.13,636.31,635.56,636.01,3702.0,635.2208,635.4005,634.6516,635.1009,3702.0
2025-04-01 11:40:00,635.4,637.57,635.2,637.24,2952.0,634.4918,636.6587,634.2921,636.3292,2952.0
2025-04-01 11:50:00,637.24,637.82,636.47,637.82,2119.0,636.3292,636.9083,635.5603,636.9083,2119.0
2025-04-01 12:00:00,638.24,640.5,638.24,639.89,18917.0,637.3277,639.5845,637.3277,638.9754,18917.0
2025-04-01 12:10:00,639.95,639.96,637.46,639.14,9395.0,639.0353,639.0453,636.5489,638.2265,9395.0
2025-04-01 12:20:00,639.2,639.2,630.0,630.02,12161.0,638.2864,638.2864,629.0995,629.1195,12161.0
2025-04-01 12:30:00,630.02,632.34,629.62,630.17,12571.0,629.1195,631.4362,628.7201,629.2693,12571.0
2025-04-01 12:40:00,630.25,630.25,625.14,627.47,9060.0,629.3492,629.3492,624.2465,626.5731,9060.0
2025-04-01 12:50:00,626.97,627.7,626.07,626.14,1978.0,626.0738,626.8028,625.1751,625.245,1978.0
2025-04-01 13:00:00,626.16,626.5,625.2,626.09,3008.0,625.265,625.6045,624.3064,625.1951,3008.0
2025-04-01 13:10:00,625.88,626.66,625.33,625.33,1782.0,624.9854,625.7643,624.4362,624.4362,1782.0
2025-04-01 13:20:00,625.69,625.71,624.32,624.49,3154.0,624.7957,624.8156,623.4276,623.5974,3154.0
2025-04-01 13:30:00,624.91,625.7,624.04,624.9,1558.0,624.0168,624.8057,623.148,624.0068,1558.0
2025-04-01 13:40:00,624.88,624.9,622.7,623.41,1500.0,623.9868,624.0068,621.81,622.5189,1500.0
2025-04-01 13:50:00,622.95,623.78,621.33,621.34,3388.0,622.0596,622.8884,620.4419,620.4519,3388.0
2025-04-01 14:00:00,620.4,621.61,619.88,621.0,5250.0,619.5132,620.7215,618.994,620.1124,5250.0
2025-04-01 14:10:00,621.0,621.61,620.26,620.53,2661.0,620.1124,620.7215,619.3734,619.6431,2661.0
2025-04-01 14:20:00,620.84,620.84,619.22,619.23,4409.0,619.9526,619.9526,618.3349,618.3449,4409.0
2025-04-01 14:30:00,619.82,619.83,616.52,618.96,38373.0,618.9341,618.9441,615.6388,618.0753,38373.0
2025-04-01 14:40:00,619.07,619.33,617.45,618.06,4505.0,618.1851,618.4448,616.5675,617.1766,4505.0
2025-04-01 14:50:00,617.19,619.92,616.59,619.62,11669.0,616.3078,619.0339,615.7087,618.7344,11669.0
2025-04-01 15:00:00,619.64,619.89,618.04,619.62,31319.0,618.7543,619.004,617.1566,618.7344,31319.0
2025-04-01 15:10:00,619.41,619.64,616.3,616.31,9037.0,618.5247,618.7543,615.4191,615.4291,9037.0
2025-04-01 15:20:00,615.75,616.88,615.21,615.64,38771.0,614.8699,615.9983,614.3307,614.76,38771.0
2025-04-01 15:30:00,615.3,618.35,615.19,618.0,26718.0,614.4205,617.4662,614.3107,617.1167,26718.0
2025-04-01 15:40:00,617.82,617.94,616.26,617.93,11933.0,616.9369,617.0568,615.3792,617.0468,11933.0
2025-04-01 15:50:00,618.08,618.27,615.0,616.57,71334.0,617.1966,617.3863,614.121,615.6887,71334.0
2025-04-02 09:30:00,613.53,619.05,610.1,618.89,25427.0,612.6531,618.1652,609.228,618.0054,25427.0
2025-04-02 09:40:00,617.28,621.12,617.28,619.32,7675.0,616.3977,620.2322,616.3977,618.4348,7675.0
2025-04-02 09:50:00,618.57,618.96,613.4,614.23,33176.0,617.6859,618.0753,612.5232,613.3521,33176.0
2025-04-02 10:00:00,614.0,618.61,613.26,617.42,29304.0,613.1224,617.7258,612.3834,616.5375,29304.0
2025-04-02 10:10:00,616.66,616.66,614.16,615.03,9301.0,615.7786,615.7786,613.2822,614.1509,9301.0
2025-04-02 10:20:00,618.08,620.65,615.19,619.88,31994.0,617.1966,619.7629,614.3107,618.994,31994.0
2025-04-02 10:30:00,619.88,620.29,616.54,618.47,6732.0,618.994,619.4034,615.6588,617.586,6732.0
2025-04-02 10:40:00,619.12,621.8,618.97,619.44,9778.0,618.2351,620.9112,618.0853,618.5546,9778.0
2025-04-02 10:50:00,620.32,620.5,619.29,619.69,4756.0,619.4334,619.6131,618.4048,618.8043,4756.0
2025-04-02 11:00:00,619.46,622.29,619.46,621.99,14065.0,618.5746,621.4005,618.5746,621.101,14065.0
2025-04-02 11:10:00,621.51,622.11,620.98,620.98,5877.0,620.6217,621.2208,620.0924,620.0924,5877.0
2025-04-02 11:20:00,620.98,623.23,620.42,622.51,11218.0,620.0924,622.3392,619.5332,621.6202,11218.0
2025-04-02 11:30:00,623.01,624.63,623.01,624.33,13322.0,622.1195,623.7372,622.1195,623.4376,13322.0
2025-04-02 11:40:00,624.33,624.92,622.71,623.37,25274.0,623.4376,624.0268,621.8199,622.479,25274.0
2025-04-02 11:50:00,624.01,624.01,622.23,623.31,10116.0,623.1181,623.1181,621.3406,622.4191,10116.0
2025-04-02 12:00:00,623.98,624.83,623.08,624.08,4170.0,623.0881,623.9369,622.1894,623.188,4170.0
2025-04-02 12:10:00,624.08,624.79,622.52,622.77,5294.0,623.188,623.897,621.6302,621.8799,5294.0
2025-04-02 12:20:00,622.66,623.33,622.3,623.0,2075.0,621.77,622.4391,621.4105,622.1095,2075.0
2025-04-02 12:30:00,622.93,623.67,621.97,622.29,5972.0,622.0396,622.7786,621.081,621.4005,5972.0
2025-04-02 12:40:00,622.45,623.65,622.1,623.0,5001.0,621.5603,622.7586,621.2108,622.1095,5001.0
2025-04-02 12:50:00,623.65,626.71,623.26,626.07,14637.0,622.7586,625.8142,622.3692,625.1751,14637.0
2025-04-02 13:00:00,626.07,626.07,624.84,624.84,2239.0,625.1751,625.1751,623.9469,623.9469,2239.0
2025-04-02 13:10:00,625.02,625.34,623.89,624.44,6651.0,624.1266,624.4462,622.9983,623.5475,6651.0
2025-04-02 13:20:00,624.44,626.71,624.44,625.97,5919.0,623.5475,625.8142,623.5475,625.0753,5919.0
2025-04-02 13:30:00,626.21,628.0,625.98,627.36,5004.0,625.3149,627.1024,625.0853,626.4633,5004.0
2025-04-02 13:40:00,626.84,626.87,625.57,625.6,3495.0,625.944,625.974,624.6758,624.7058,3495.0
2025-04-02 13:50:00,624.92,625.68,624.7,625.68,3212.0,624.0268,624.7857,623.8071,624.7857,3212.0
2025-04-02 14:00:00,625.6,626.25,624.94,626.25,2216.0,624.7058,625.3549,624.0468,625.3549,2216.0
2025-04-02 14:10:00,625.0,625.63,623.0,623.0,1902.0,624.1067,624.7358,622.1095,622.1095,1902.0
2025-04-02 14:20:00,623.1,624.24,623.09,623.11,3961.0,622.2094,623.3478,622.1994,622.2194,3961.0
2025-04-02 14:30:00,623.69,624.0,622.65,623.04,6288.0,622.7985,623.1081,621.76,622.1495,6288.0
2025-04-02 14:40:00,622.99,623.81,622.99,623.37,7147.0,622.0995,622.9184,622.0995,622.479,7147.0
2025-04-02 14:50:00,623.38,623.76,622.56,622.86,6736.0,622.489,622.8684,621.6702,621.9697,6736.0
2025-04-02 15:00:00,622.88,624.34,622.51,624.16,6434.0,621.9897,623.4476,621.6202,623.2679,6434.0
2025-04-02 15:10:00,624.72,625.4,624.23,624.42,5639.0,623.8271,624.5061,623.3378,623.5275,5639.0
2025-04-02 15:20:00,624.09,625.75,624.09,625.24,12031.0,623.198,624.8556,623.198,624.3463,12031.0
2025-04-02 15:30:00,625.55,625.69,624.86,625.38,5708.0,624.6559,624.7957,623.9669,624.4861,5708.0
2025-04-02 15:40:00,625.38,627.39,624.72,626.73,15430.0,624.4861,626.4932,623.8271,625.8342,15430.0
2025-04-02 15:50:00,626.02,626.64,624.99,624.99,39194.0,625.1252,625.7443,624.0967,624.0967,39194.0
2025-04-03 09:30:00,626.25,628.0,621.8,623.54,26885.0,625.3549,627.1024,620.9112,622.6488,26885.0
2025-04-03 09:40:00,622.42,623.11,618.6,619.16,4217.0,621.5304,622.2194,617.7158,618.275,4217.0
2025-04-03 09:50:00,619.16,620.64,615.74,617.15,16469.0,618.275,619.7529,614.8599,616.2679,16469.0
2025-04-03 10:00:00,618.21,618.21,612.51,614.99,12601.0,617.3264,617.3264,611.6345,614.111,12601.0
2025-04-03 10:10:00,615.46,616.72,615.11,616.3,12971.0,614.5803,615.8385,614.2308,615.4191,12971.0
2025-04-03 10:20:00,616.3,618.28,615.27,616.96,3740.0,615.4191,617.3963,614.3906,616.0782,3740.0
2025-04-03 10:30:00,617.86,618.3,615.04,615.04,10128.0,616.9769,617.4162,614.1609,614.1609,10128.0
2025-04-03 10:40:00,616.16,616.16,613.41,614.12,6948.0,615.2793,615.2793,612.5332,613.2422,6948.0
2025-04-03 10:50:00,614.18,615.08,613.42,613.99,5049.0,613.3021,614.2008,612.5432,613.1124,5049.0
2025-04-03 11:00:00,613.67,614.32,612.56,612.56,4259.0,612.7929,613.4419,611.6844,611.6844,4259.0
2025-04-03 11:10:00,613.06,616.15,613.05,616.14,4916.0,612.1837,615.2693,612.1737,615.2593,4916.0
2025-04-03 11:20:00,616.14,618.34,615.88,617.29,4326.0,615.2593,617.4562,614.9997,616.4077,4326.0
2025-04-03 11:30:00,616.6,618.78,616.22,618.67,18258.0,615.7187,617.8956,615.3392,617.7857,18258.0
2025-04-03 11:40:00,617.62,620.71,617.61,618.11,9087.0,616.7372,619.8228,616.7272,617.2265,9087.0
2025-04-03 11:50:00,617.51,618.7,616.45,618.69,2947.0,616.6274,617.8157,615.5689,617.8057,2947.0
2025-04-03 12:00:00,618.79,619.48,618.04,618.78,5198.0,617.9055,618.5946,617.1566,617.8956,5198.0
2025-04-03 12:10:00,618.74,620.38,618.0,620.38,7561.0,617.8556,619.4933,617.1167,619.4933,7561.0
2025-04-03 12:20:00,620.63,621.19,620.4,620.82,5538.0,619.7429,620.3021,619.5132,619.9326,5538.0
2025-04-03 12:30:00,621.37,621.37,620.0,620.44,8246.0,620.4819,620.4819,619.1138,619.5532,8246.0
2025-04-03 12:40:00,620.44,623.59,620.04,622.58,11735.0,619.5532,622.6987,619.1538,621.6901,11735.0
2025-04-03 12:50:00,621.45,622.2,620.96,620.96,5765.0,620.5617,621.3107,620.0724,620.0724,5765.0
2025-04-03 13:00:00,620.87,621.14,618.0,618.19,2856.0,619.9826,620.2522,617.1167,617.3064,2856.0
2025-04-03 13:10:00,617.49,617.64,616.15,616.17,7365.0,616.6074,616.7572,615.2693,615.2893,7365.0
2025-04-03 13:20:00,616.25,616.25,614.68,614.96,13831.0,615.3692,615.3692,613.8014,614.081,13831.0
2025-04-03 13:30:00,615.23,615.65,613.8,614.69,4319.0,614.3506,614.77,612.9227,613.8114,4319.0
2025-04-03 13:40:00,614.84,615.75,613.41,613.41,5662.0,613.9612,614.8699,612.5332,612.5332,5662.0
2025-04-03 13:50:00,614.15,614.45,614.1,614.26,707.0,613.2722,613.5717,613.2222,613.382,707.0
2025-04-03 14:00:00,614.26,614.3,611.85,611.99,2145.0,613.382,613.422,610.9755,611.1153,2145.0
2025-04-03 14:10:00,612.22,613.19,612.0,613.03,2674.0,611.3449,612.3135,611.1252,612.1538,2674.0
2025-04-03 14:20:00,612.55,613.58,611.66,613.58,12941.0,611.6745,612.703,610.7857,612.703,12941.0
2025-04-03 14:30:00,613.0,613.47,611.02,612.34,7488.0,612.1238,612.5931,610.1466,611.4648,7488.0
2025-04-03 14:40:00,611.99,614.19,611.87,612.45,13946.0,611.1153,613.3121,610.9954,611.5746,13946.0
2025-04-03 14:50:00,612.56,613.46,612.37,613.0,10317.0,611.6844,612.5832,611.4947,612.1238,10317.0
2025-04-03 15:00:00,613.0,614.87,612.75,614.87,17543.0,612.1238,613.9911,611.8742,613.9911,17543.0
2025-04-03 15:10:00,614.88,615.56,612.76,613.46,5186.0,614.0011,614.6802,611.8842,612.5832,5186.0
2025-04-03 15:20:00,614.31,614.65,613.24,613.74,4176.0,613.4319,613.7715,612.3635,612.8628,4176.0
2025-04-03 15:30:00,613.2,613.93,612.43,613.0,24397.0,612.3235,613.0525,611.5546,612.1238,24397.0
2025-04-03 15:40:00,613.0,613.84,611.38,611.49,21858.0,612.1238,612.9626,610.5061,610.616,21858.0
2025-04-03 15:50:00,611.0,611.33,607.88,610.88,88949.0,610.1267,610.4562,607.0111,610.0068,88949.0
2025-04-04 09:30:00,610.65,612.99,605.0,607.24,32255.0,609.7772,612.1138,604.1353,606.372,32255.0
2025-04-04 09:40:00,605.87,606.26,599.41,599.42,32927.0,605.004,605.3935,598.5532,598.5632,32927.0
2025-04-04 09:50:00,600.6,604.67,599.53,604.19,12708.0,599.7415,603.8057,598.6731,603.3264,12708.0
2025-04-04 10:00:00,601.95,605.94,601.82,603.87,14292.0,601.0896,605.0739,600.9598,603.0069,14292.0
2025-04-04 10:10:00,603.77,603.77,600.15,601.8,15847.0,602.907,602.907,599.2922,600.9398,15847.0
2025-04-04 10:20:00,602.58,602.58,599.62,600.5,17165.0,601.7187,601.7187,598.7629,599.6417,17165.0
2025-04-04 10:30:00,600.5,601.41,598.0,600.45,17808.0,599.6417,600.5504,597.1453,599.5918,17808.0
2025-04-04 10:40:00,600.99,600.99,595.63,596.87,7011.0,600.131,600.131,594.7786,596.0169,7011.0
2025-04-04 10:50:00,597.01,599.99,595.77,597.12,12834.0,596.1567,599.1324,594.9184,596.2665,12834.0
2025-04-04 11:00:00,596.31,598.99,595.74,596.4,7503.0,595.4577,598.1338,594.8885,595.5475,7503.0
2025-04-04 11:10:00,597.86,599.7,597.11,597.31,15304.0,597.0055,598.8428,596.2565,596.4562,15304.0
2025-04-04 11:20:00,596.43,598.01,591.77,591.77,6394.0,595.5775,597.1552,590.9242,590.9242,6394.0
2025-04-04 11:30:00,591.15,593.82,591.15,591.44,14035.0,590.305,592.9712,590.305,590.5946,14035.0
2025-04-04 11:40:00,591.35,594.5,590.31,592.3,14932.0,590.5048,593.6503,589.4662,591.4534,14932.0
2025-04-04 11:50:00,593.25,593.47,591.23,592.42,5403.0,592.402,592.6217,590.3849,591.5732,5403.0
2025-04-04 12:00:00,591.48,593.48,591.18,591.76,10265.0,590.6346,592.6317,590.335,590.9142,10265.0
2025-04-04 12:10:00,590.99,592.18,589.36,591.74,8834.0,590.1453,591.3336,588.5176,590.8942,8834.0
2025-04-04 12:20:00,592.05,592.05,590.33,591.38,6857.0,591.2038,591.2038,589.4862,590.5347,6857.0
2025-04-04 12:30:00,590.63,593.38,589.21,592.5,6036.0,589.7858,592.5319,588.3678,591.6531,6036.0
2025-04-04 12:40:00,592.5,592.5,588.46,589.19,3619.0,591.6531,591.6531,587.6189,588.3478,3619.0
2025-04-04 12:50:00,588.49,590.16,588.46,589.05,7049.0,587.6488,589.3165,587.6189,588.208,7049.0
2025-04-04 13:00:00,588.24,588.3,585.63,587.05,6686.0,587.3992,587.4591,584.7929,586.2109,6686.0
2025-04-04 13:10:00,586.67,588.26,585.36,586.1,4334.0,585.8315,587.4192,584.5233,585.2623,4334.0
2025-04-04 13:20:00,586.75,589.71,586.68,589.07,11785.0,585.9113,588.8671,585.8414,588.228,11785.0
2025-04-04 13:30:00,588.67,590.85,586.41,589.51,12577.0,587.8286,590.0055,585.5718,588.6674,12577.0
2025-04-04 13:40:00,589.72,591.23,589.5,591.23,4934.0,588.8771,590.3849,588.6574,590.3849,4934.0
2025-04-04 13:50:00,590.57,590.57,587.91,590.29,5173.0,589.7259,589.7259,587.0697,589.4463,5173.0
2025-04-04 14:00:00,591.06,591.48,588.16,588.16,2754.0,590.2152,590.6346,587.3193,587.3193,2754.0
2025-04-04 14:10:00,587.68,588.52,584.69,584.9,8454.0,586.84,587.6788,583.8543,584.064,8454.0
2025-04-04 14:20:00,584.71,584.71,583.34,583.75,7731.0,583.8743,583.8743,582.5062,582.9156,7731.0
2025-04-04 14:30:00,583.76,584.47,581.12,581.81,9321.0,582.9256,583.6346,580.2894,580.9784,9321.0
2025-04-04 14:40:00,581.12,582.71,580.25,582.18,12246.0,580.2894,581.8771,579.4206,581.3479,12246.0
2025-04-04 14:50:00,582.23,583.78,578.42,581.49,37599.0,581.3978,582.9456,577.5932,580.6589,37599.0
2025-04-04 15:00:00,581.48,581.48,578.29,578.87,24482.0,580.6489,580.6489,577.4634,578.0426,24482.0
2025-04-04 15:10:00,578.46,582.56,578.45,579.83,13299.0,577.6332,581.7273,577.6232,579.0012,13299.0
2025-04-04 15:20:00,580.62,583.66,580.61,581.35,11525.0,579.7901,582.8258,579.7801,580.5191,11525.0
2025-04-04 15:30:00,581.35,583.55,580.38,581.42,13799.0,580.5191,582.7159,579.5504,580.589,13799.0
2025-04-04 15:40:00,581.42,581.79,577.17,579.04,15770.0,580.589,580.9584,576.345,578.2124,15770.0
2025-04-04 15:50:00,578.17,578.51,572.0,572.91,87985.0,577.3436,577.6831,571.1824,572.0911,87985.0
2025-04-07 09:30:00,568.34,569.2,557.82,560.86,78962.0,567.5277,568.3864,557.0227,560.0583,78962.0
2025-04-07 09:40:00,561.79,568.86,558.59,564.14,38819.0,560.987,568.0469,557.7916,563.3337,38819.0
2025-04-07 09:50:00,564.1,566.61,561.45,566.61,22019.0,563.2937,565.8001,560.6475,565.8001,22019.0
2025-04-07 10:00:00,565.14,566.2,560.5,566.01,41978.0,564.3322,565.3907,559.6989,565.201,41978.0
2025-04-07 10:10:00,566.01,591.55,566.01,585.11,36252.0,565.201,590.7045,565.201,584.2737,36252.0
2025-04-07 10:20:00,583.89,585.99,567.52,569.12,69912.0,583.0554,585.1524,566.7088,568.3065,69912.0
2025-04-07 10:30:00,570.05,573.7,565.81,566.85,33605.0,569.2352,572.88,565.0013,566.0398,33605.0
2025-04-07 10:40:00,565.52,571.07,563.84,569.75,27355.0,564.7117,570.2537,563.0341,568.9356,27355.0
2025-04-07 10:50:00,571.18,576.29,570.75,573.05,17707.0,570.3636,575.4663,569.9342,572.2309,17707.0
2025-04-07 11:00:00,573.05,576.1,570.36,570.36,20516.0,572.2309,575.2766,569.5448,569.5448,20516.0
2025-04-07 11:10:00,570.51,571.38,561.91,563.86,17803.0,569.6945,570.5633,561.1068,563.0541,17803.0
2025-04-07 11:20:00,563.75,564.99,560.57,562.18,13444.0,562.9442,564.1824,559.7688,561.3765,13444.0
2025-04-07 11:30:00,560.53,566.48,560.5,564.14,20797.0,559.7288,565.6703,559.6989,563.3337,20797.0
2025-04-07 11:40:00,563.67,572.54,563.66,572.51,17123.0,562.8643,571.7216,562.8543,571.6917,17123.0
2025-04-07 11:50:00,571.7,573.94,569.45,571.38,9678.0,570.8828,573.1196,568.6361,570.5633,9678.0
2025-04-07 12:00:00,570.27,572.36,569.9,570.47,6027.0,569.4549,571.5419,569.0854,569.6546,6027.0
2025-04-07 12:10:00,570.4,571.19,568.85,570.17,4884.0,569.5847,570.3736,568.0369,569.355,4884.0
2025-04-07 12:20:00,569.63,570.6,566.58,569.44,11106.0,568.8158,569.7844,565.7702,568.6261,11106.0
2025-04-07 12:30:00,569.48,569.93,565.62,565.62,11349.0,568.666,569.1154,564.8115,564.8115,11349.0
2025-04-07 12:40:00,566.17,566.43,560.46,562.52,5354.0,565.3608,565.6204,559.6589,561.716,5354.0
2025-04-07 12:50:00,562.96,564.7,560.16,561.33,10508.0,562.1553,563.8929,559.3593,560.5277,10508.0
2025-04-07 13:00:00,561.32,567.17,561.32,562.47,6302.0,560.5177,566.3593,560.5177,561.666,6302.0
2025-04-07 13:10:00,562.47,570.53,561.81,569.08,7862.0,561.666,569.7145,561.007,568.2666,7862.0
2025-04-07 13:20:00,569.67,571.78,568.68,570.98,6730.0,568.8557,570.9627,567.8672,570.1639,6730.0
2025-04-07 13:30:00,570.98,572.5,568.47,571.29,26292.0,570.1639,571.6817,567.6575,570.4734,26292.0
2025-04-07 13:40:00,571.14,575.49,569.37,574.55,7108.0,570.3236,574.6674,568.5562,573.7288,7108.0
2025-04-07 13:50:00,575.59,578.7,574.72,578.23,9908.0,574.7673,577.8728,573.8985,577.4035,9908.0
2025-04-07 14:00:00,580.0,580.95,576.41,579.17,12904.0,579.171,580.1196,575.5861,578.3422,12904.0
2025-04-07 14:10:00,580.19,580.19,576.69,579.17,7297.0,579.3607,579.3607,575.8657,578.3422,7297.0
2025-04-07 14:20:00,579.63,580.48,573.5,573.98,12064.0,578.8015,579.6503,572.6803,573.1596,12064.0
2025-04-07 14:30:00,574.86,576.33,573.63,575.58,5513.0,574.0383,575.5062,572.8101,574.7573,5513.0
2025-04-07 14:40:00,575.58,577.7,574.65,577.13,5175.0,574.7573,576.8743,573.8286,576.3051,5175.0
2025-04-07 14:50:00,577.42,577.99,574.51,575.95,4303.0,576.5947,577.1639,573.6888,575.1268,4303.0
2025-04-07 15:00:00,575.92,577.97,573.1,573.1,8015.0,575.0968,577.1439,572.2808,572.2808,8015.0
2025-04-07 15:10:00,573.63,575.39,571.75,575.29,13337.0,572.8101,574.5676,570.9328,574.4677,13337.0
2025-04-07 15:20:00,574.81,575.38,571.52,571.52,11355.0,573.9884,574.5576,570.7031,570.7031,11355.0
2025-04-07 15:30:00,572.5,576.32,572.28,573.8,13762.0,571.6817,575.4962,571.462,572.9798,13762.0
2025-04-07 15:40:00,573.34,574.25,571.27,572.96,13764.0,572.5205,573.4292,570.4535,572.141,13764.0
2025-04-07 15:50:00,572.3,575.61,571.08,573.15,96170.0,571.482,574.7873,570.2637,572.3308,96170.0
2025-04-08 09:30:00,579.46,586.03,576.82,578.21,19000.0,578.6318,585.1924,575.9955,577.3835,19000.0
2025-04-08 09:40:00,578.71,580.29,577.03,578.38,10441.0,577.8828,579.4606,576.2052,577.5533,10441.0
2025-04-08 09:50:00,577.87,580.77,575.0,577.39,9393.0,577.044,579.9399,574.1781,576.5647,9393.0
2025-04-08 10:00:00,579.63,579.63,572.44,574.25,6743.0,578.8015,578.8015,571.6218,573.4292,6743.0
2025-04-08 10:10:00,577.73,578.44,573.45,574.97,12735.0,576.9042,577.6132,572.6303,574.1482,12735.0
2025-04-08 10:20:00,575.83,577.85,573.68,577.85,5772.0,575.0069,577.0241,572.86,577.0241,5772.0
2025-04-08 10:30:00,577.67,577.67,575.85,576.77,4240.0,576.8443,576.8443,575.0269,575.9456,4240.0
2025-04-08 10:40:00,576.09,577.23,572.44,573.49,4734.0,575.2666,576.4049,571.6218,572.6703,4734.0
2025-04-08 10:50:00,572.32,573.0,570.38,570.43,4276.0,571.502,572.181,569.5647,569.6147,4276.0
2025-04-08 11:00:00,570.02,571.88,568.82,569.81,22190.0,569.2052,571.0626,568.007,568.9955,22190.0
2025-04-08 11:10:00,569.2,570.22,566.09,568.66,10090.0,568.3864,569.405,565.2809,567.8472,10090.0
2025-04-08 11:20:00,568.66,569.25,566.51,567.54,8055.0,567.8472,568.4363,565.7003,566.7288,8055.0
2025-04-08 11:30:00,567.23,570.56,567.23,569.73,8557.0,566.4192,569.7445,566.4192,568.9157,8557.0
2025-04-08 11:40:00,570.0,571.05,567.64,568.29,5108.0,569.1853,570.2338,566.8287,567.4777,5108.0
2025-04-08 11:50:00,568.4,571.0,568.27,570.63,3230.0,567.5876,570.1838,567.4578,569.8144,3230.0
2025-04-08 12:00:00,570.52,570.81,569.3,570.05,2901.0,569.7045,569.9941,568.4863,569.2352,2901.0
2025-04-08 12:10:00,568.56,570.76,568.56,569.25,2112.0,567.7473,569.9442,567.7473,568.4363,2112.0
2025-04-08 12:20:00,568.67,570.19,568.48,568.72,2651.0,567.8572,569.375,567.6675,567.9071,2651.0
2025-04-08 12:30:00,569.97,569.97,564.27,565.31,4715.0,569.1553,569.1553,563.4635,564.502,4715.0
2025-04-08 12:40:00,565.03,565.03,562.25,563.6,14957.0,564.2224,564.2224,561.4464,562.7944,14957.0
2025-04-08 12:50:00,563.71,564.08,557.67,558.21,15368.0,562.9043,563.2737,556.8729,557.4121,15368.0
2025-04-08 13:00:00,558.69,560.56,556.63,557.01,10450.0,557.8914,559.7588,555.8344,556.2138,10450.0
2025-04-08 13:10:00,557.63,557.86,555.88,556.61,9115.0,556.833,557.0626,555.0855,555.8144,9115.0
2025-04-08 13:20:00,556.23,559.36,555.3,557.18,20052.0,555.435,558.5605,554.5063,556.3836,20052.0
2025-04-08 13:30:00,555.34,559.81,555.33,558.58,6181.0,554.5462,559.0098,554.5362,557.7816,6181.0
2025-04-08 13:40:00,559.81,563.5,558.97,560.92,6325.0,559.0098,562.6946,558.171,560.1183,6325.0
2025-04-08 13:50:00,559.0,560.6,559.0,560.52,950.0,558.201,559.7987,558.201,559.7188,950.0
2025-04-08 14:00:00,560.68,561.71,556.58,556.59,4431.0,559.8786,560.9071,555.7845,555.7944,4431.0
2025-04-08 14:10:00,556.62,558.49,556.62,558.3,2423.0,555.8244,557.6917,555.8244,557.502,2423.0
2025-04-08 14:20:00,558.5,559.15,557.28,557.6,13480.0,557.7017,558.3508,556.4835,556.803,13480.0
2025-04-08 14:30:00,559.14,561.52,557.42,559.28,24124.0,558.3408,560.7174,556.6233,558.4806,24124.0
2025-04-08 14:40:00,559.65,561.0,557.35,560.82,5573.0,558.8501,560.1981,556.5534,560.0184,5573.0
2025-04-08 14:50:00,561.31,562.56,560.28,560.71,4670.0,560.5077,561.7559,559.4792,559.9086,4670.0
2025-04-08 15:00:00,561.37,561.37,557.67,557.67,5410.0,560.5676,560.5676,556.8729,556.8729,5410.0
2025-04-08 15:10:00,558.2,558.76,554.35,555.79,28813.0,557.4021,557.9613,553.5576,554.9956,28813.0
2025-04-08 15:20:00,555.68,555.92,553.49,553.65,26678.0,554.8857,555.1254,552.6989,552.8586,26678.0
2025-04-08 15:30:00,553.46,553.46,546.36,548.3,14901.0,552.6689,552.6689,545.5791,547.5163,14901.0
2025-04-08 15:40:00,550.39,552.1,548.04,548.29,8271.0,549.6033,551.3109,547.2567,547.5063,8271.0
2025-04-08 15:50:00,548.72,558.08,548.72,557.97,61621.0,547.9357,557.2823,547.9357,557.1725,61621.0
2025-04-09 09:30:00,538.0,542.91,531.03,536.5,39325.0,537.231,542.134,530.271,535.7332,39325.0
2025-04-09 09:40:00,536.09,544.6,530.13,531.81,31910.0,535.3237,543.8216,529.3723,531.0499,31910.0
2025-04-09 09:50:00,531.76,537.21,530.91,535.14,36603.0,530.9999,536.4421,530.1512,534.3751,36603.0
2025-04-09 10:00:00,535.26,542.46,532.2,532.85,15922.0,534.4949,541.6846,531.4393,532.0884,15922.0
2025-04-09 10:10:00,532.2,535.66,532.11,533.88,14587.0,531.4393,534.8944,531.3494,533.1169,14587.0
2025-04-09 10:20:00,534.12,535.58,530.2,535.09,26316.0,533.3566,534.8145,529.4422,534.3252,26316.0
2025-04-09 10:30:00,535.09,537.68,533.6,534.26,8909.0,534.3252,536.9115,532.8373,533.4964,8909.0
2025-04-09 10:40:00,534.04,535.63,531.94,533.61,13866.0,533.2767,534.8644,531.1797,532.8473,13866.0
2025-04-09 10:50:00,532.6,532.6,526.35,526.68,28362.0,531.8387,531.8387,525.5977,525.9272,28362.0
2025-04-09 11:00:00,526.85,530.37,525.99,528.84,39035.0,526.097,529.6119,525.2382,528.0841,39035.0
2025-04-09 11:10:00,528.88,533.55,527.72,533.14,30256.0,528.1241,532.7874,526.9657,532.378,30256.0
2025-04-09 11:20:00,533.41,536.43,533.41,534.34,10274.0,532.6476,535.6633,532.6476,533.5762,10274.0
2025-04-09 11:30:00,535.79,537.11,533.88,534.02,7067.0,535.0242,536.3423,533.1169,533.2567,7067.0
2025-04-09 11:40:00,533.82,539.64,532.77,537.98,15374.0,533.057,538.8687,532.0085,537.211,15374.0
2025-04-09 11:50:00,537.22,539.52,535.84,538.76,15022.0,536.4521,538.7488,535.0741,537.9899,15022.0
2025-04-09 12:00:00,538.21,541.96,537.57,541.96,5294.0,537.4407,541.1854,536.8016,541.1854,5294.0
2025-04-09 12:10:00,542.04,544.09,540.42,542.5,7060.0,541.2652,543.3123,539.6476,541.7246,7060.0
2025-04-09 12:20:00,542.5,543.88,541.5,541.5,3200.0,541.7246,543.1026,540.726,540.726,3200.0
2025-04-09 12:30:00,540.87,542.76,540.0,540.8,6603.0,540.0969,541.9842,539.2282,540.027,6603.0
2025-04-09 12:40:00,541.13,542.86,539.45,541.19,9607.0,540.3565,542.0841,538.6789,540.4165,9607.0
2025-04-09 12:50:00,543.31,545.81,542.14,543.26,3261.0,542.5334,545.0299,541.3651,542.4835,3261.0
2025-04-09 13:00:00,542.89,547.41,541.75,543.67,5420.0,542.114,546.6276,540.9757,542.8929,5420.0
2025-04-09 13:10:00,542.99,553.99,540.87,552.99,7021.0,542.2139,553.1982,540.0969,552.1996,7021.0
2025-04-09 13:20:00,552.99,567.92,552.99,559.38,9748.0,552.1996,567.1083,552.1996,558.5805,9748.0
2025-04-09 13:30:00,559.37,571.27,554.81,562.01,18713.0,558.5705,570.4535,554.017,561.2067,18713.0
2025-04-09 13:40:00,562.16,567.23,561.33,566.63,10540.0,561.3565,566.4192,560.5277,565.8201,10540.0
2025-04-09 13:50:00,564.96,570.54,563.0,569.43,11069.0,564.1525,569.7245,562.1953,568.6161,11069.0
2025-04-09 14:00:00,570.99,573.56,565.6,566.72,12296.0,570.1739,572.7402,564.7916,565.91,12296.0
2025-04-09 14:10:00,566.44,571.72,566.15,570.54,33866.0,565.6304,570.9028,565.3408,569.7245,33866.0
2025-04-09 14:20:00,569.8,574.8,567.82,572.26,13611.0,568.9856,573.9784,567.0084,571.442,13611.0
2025-04-09 14:30:00,574.69,575.47,567.24,569.46,17256.0,573.8686,574.6475,566.4292,568.646,17256.0
2025-04-09 14:40:00,568.31,569.55,564.29,567.77,22001.0,567.4977,568.7359,563.4834,566.9585,22001.0
2025-04-09 14:50:00,567.77,569.95,566.21,567.14,24607.0,566.9585,569.1353,565.4007,566.3294,24607.0
2025-04-09 15:00:00,566.4,573.12,565.68,570.35,7383.0,565.5904,572.3008,564.8715,569.5348,7383.0
2025-04-09 15:10:00,572.28,577.0,572.28,575.9,9435.0,571.462,576.1753,571.462,575.0768,9435.0
2025-04-09 15:20:00,576.12,577.38,575.4,575.56,22064.0,575.2965,576.5547,574.5776,574.7373,22064.0
2025-04-09 15:30:00,576.06,576.3,570.7,573.41,19029.0,575.2366,575.4763,569.8843,572.5904,19029.0
2025-04-09 15:40:00,572.38,576.66,572.32,575.98,11997.0,571.5619,575.8358,571.502,575.1567,11997.0
2025-04-09 15:50:00,576.84,580.73,572.84,575.52,97429.0,576.0155,579.8999,572.0212,574.6974,97429.0
2025-04-10 09:30:00,570.39,571.99,562.38,564.04,12347.0,569.5747,571.1724,561.5762,563.2338,12347.0
2025-04-10 09:40:00,562.0,568.76,559.65,564.92,16516.0,561.1967,567.9471,558.8501,564.1125,16516.0
2025-04-10 09:50:00,563.61,566.56,562.27,563.84,12567.0,562.8044,565.7502,561.4663,563.0341,12567.0
2025-04-10 10:00:00,563.96,563.96,556.58,557.02,14627.0,563.1539,563.1539,555.7845,556.2238,14627.0
2025-04-10 10:10:00,555.44,557.8,552.91,554.58,14884.0,554.6461,557.0027,552.1197,553.7873,14884.0
2025-04-10 10:20:00,553.33,557.26,551.71,554.36,9532.0,552.5391,556.4635,550.9214,553.5676,9532.0
2025-04-10 10:30:00,555.53,557.92,553.01,554.56,23709.0,554.736,557.1225,552.2196,553.7673,23709.0
2025-04-10 10:40:00,553.94,555.06,548.45,548.45,7588.0,553.1482,554.2666,547.6661,547.6661,7588.0
2025-04-10 10:50:00,549.65,551.45,548.74,549.85,14561.0,548.8644,550.6618,547.9557,549.0641,14561.0
2025-04-10 11:00:00,548.74,549.72,546.99,547.38,9885.0,547.9557,548.9343,546.2082,546.5976,9885.0
2025-04-10 11:10:00,547.38,547.74,544.66,547.63,18382.0,546.5976,546.9571,543.8815,546.8473,18382.0
2025-04-10 11:20:00,546.83,548.85,545.07,545.79,11348.0,546.0484,548.0655,544.2909,545.0099,11348.0
2025-04-10 11:30:00,546.0,547.32,541.82,543.08,22324.0,545.2196,546.5377,541.0456,542.3038,22324.0
2025-04-10 11:40:00,543.64,544.22,541.54,541.54,10582.0,542.863,543.4421,540.766,540.766,10582.0
2025-04-10 11:50:00,542.34,544.56,537.26,540.11,21704.0,541.5648,543.7816,536.4921,539.338,21704.0
2025-04-10 12:00:00,540.73,542.14,538.76,539.99,11114.0,539.9571,541.3651,537.9899,539.2182,11114.0
2025-04-10 12:10:00,538.9,538.98,533.91,534.35,14135.0,538.1297,538.2096,533.1469,533.5862,14135.0
2025-04-10 12:20:00,533.94,535.0,529.72,534.58,22160.0,533.1768,534.2353,528.9629,533.8159,22160.0
2025-04-10 12:30:00,534.95,539.59,534.61,538.81,3961.0,534.1854,538.8187,533.8459,538.0399,3961.0
2025-04-10 12:40:00,538.8,541.38,536.71,541.32,5018.0,538.0299,540.6062,535.9429,540.5463,5018.0
2025-04-10 12:50:00,541.32,541.32,538.02,539.36,13366.0,540.5463,540.5463,537.251,538.5891,13366.0
2025-04-10 13:00:00,539.36,545.0,537.08,537.09,13974.0,538.5891,544.221,536.3123,536.3223,13974.0
2025-04-10 13:10:00,537.05,537.59,533.67,537.59,8934.0,536.2824,536.8216,532.9072,536.8216,8934.0
2025-04-10 13:20:00,538.62,542.44,537.18,542.44,14098.0,537.8501,541.6647,536.4122,541.6647,14098.0
2025-04-10 13:30:00,542.61,545.35,541.27,543.51,9137.0,541.8344,544.5705,540.4963,542.7331,9137.0
2025-04-10 13:40:00,542.77,548.7,542.69,544.88,5513.0,541.9942,547.9157,541.9143,544.1012,5513.0
2025-04-10 13:50:00,545.57,549.5,544.52,548.01,5734.0,544.7902,548.7146,543.7417,547.2267,5734.0
2025-04-10 14:00:00,548.01,550.51,545.83,545.84,11949.0,547.2267,549.7231,545.0498,545.0598,11949.0
2025-04-10 14:10:00,544.77,545.67,541.5,545.25,16307.0,543.9913,544.8901,540.726,544.4707,16307.0
2025-04-10 14:20:00,545.25,551.0,545.24,550.54,17304.0,544.4707,550.2124,544.4607,549.7531,17304.0
2025-04-10 14:30:00,551.17,551.4,547.53,549.67,10169.0,550.3822,550.6119,546.7474,548.8843,10169.0
2025-04-10 14:40:00,548.44,554.19,548.43,550.35,18367.0,547.6561,553.3979,547.6461,549.5634,18367.0
2025-04-10 14:50:00,551.0,551.6,546.19,549.03,9983.0,550.2124,550.8116,545.4093,548.2453,9983.0
2025-04-10 15:00:00,548.31,552.13,546.58,546.58,6977.0,547.5263,551.3408,545.7988,545.7988,6977.0
2025-04-10 15:10:00,546.98,550.66,545.99,550.27,10990.0,546.1982,549.8729,545.2096,549.4835,10990.0
2025-04-10 15:20:00,550.26,552.25,546.45,546.75,12928.0,549.4735,551.4606,545.6689,545.9685,12928.0
2025-04-10 15:30:00,546.8,549.32,545.28,546.9,19539.0,546.0184,548.5348,544.5006,546.1183,19539.0
2025-04-10 15:40:00,546.99,547.49,542.92,544.86,40646.0,546.2082,546.7075,542.144,544.0812,40646.0
2025-04-10 15:50:00,544.86,548.74,544.62,546.44,52964.0,544.0812,547.9557,543.8416,545.659,52964.0
2025-04-11 09:30:00,548.63,553.7,542.5,547.5,8201.0,547.8458,552.9086,541.7246,546.7174,8201.0
2025-04-11 09:40:00,547.5,550.71,545.01,548.94,16465.0,546.7174,549.9228,544.231,548.1554,16465.0
2025-04-11 09:50:00,546.89,549.75,543.44,544.84,6604.0,546.1083,548.9642,542.6632,544.0612,6604.0
2025-04-11 10:00:00,544.0,548.1,543.29,547.22,12954.0,543.2224,547.3166,542.5135,546.4378,12954.0
2025-04-11 10:10:00,547.61,548.04,542.1,542.1,6804.0,546.8273,547.2567,541.3252,541.3252,6804.0
2025-04-11 10:20:00,542.36,542.47,538.81,542.47,9114.0,541.5848,541.6946,538.0399,541.6946,9114.0
2025-04-11 10:30:00,540.87,544.28,538.81,542.33,14100.0,540.0969,543.502,538.0399,541.5548,14100.0
2025-04-11 10:40:00,542.44,543.58,541.16,542.61,3249.0,541.6647,542.803,540.3865,541.8344,3249.0
2025-04-11 10:50:00,542.42,542.46,536.0,538.57,7077.0,541.6447,541.6846,535.2339,537.8002,7077.0
2025-04-11 11:00:00,540.35,541.28,536.0,537.09,17405.0,539.5777,540.5063,535.2339,536.3223,17405.0
2025-04-11 11:10:00,536.29,537.45,534.06,534.63,13275.0,535.5235,536.6818,533.2966,533.8658,13275.0
2025-04-11 11:20:00,534.84,535.77,533.26,534.86,28894.0,534.0755,535.0042,532.4978,534.0955,28894.0
2025-04-11 11:30:00,534.97,537.59,534.64,537.33,17485.0,534.2053,536.8216,533.8758,536.562,17485.0
2025-04-11 11:40:00,537.51,538.76,536.71,538.25,13292.0,536.7417,537.9899,535.9429,537.4807,13292.0
2025-04-11 11:50:00,538.0,539.74,537.52,538.44,4392.0,537.231,538.9685,536.7517,537.6704,4392.0
2025-04-11 12:00:00,538.43,540.07,536.66,539.98,14117.0,537.6604,539.2981,535.8929,539.2082,14117.0
2025-04-11 12:10:00,541.13,542.09,540.31,540.72,3309.0,540.3565,541.3152,539.5377,539.9471,3309.0
2025-04-11 12:20:00,541.03,541.14,538.89,540.21,5668.0,540.2567,540.3665,538.1197,539.4379,5668.0
2025-04-11 12:30:00,540.33,545.98,539.94,545.33,7622.0,539.5577,545.1996,539.1682,544.5505,7622.0
2025-04-11 12:40:00,545.09,549.26,545.07,549.25,4320.0,544.3109,548.4749,544.2909,548.4649,4320.0
2025-04-11 12:50:00,550.3,551.07,548.46,549.81,4133.0,549.5134,550.2823,547.6761,549.0241,4133.0
2025-04-11 13:00:00,549.92,551.73,547.77,549.45,17017.0,549.134,550.9414,546.9871,548.6647,17017.0
2025-04-11 13:10:00,549.08,549.09,546.7,546.7,4420.0,548.2952,548.3052,545.9186,545.9186,4420.0
2025-04-11 13:20:00,547.18,550.94,545.84,546.85,14374.0,546.3979,550.1525,545.0598,546.0684,14374.0
2025-04-11 13:30:00,547.0,552.93,545.91,548.82,5830.0,546.2182,552.1397,545.1297,548.0356,5830.0
2025-04-11 13:40:00,554.21,554.9,551.2,551.77,3000.0,553.4178,554.1069,550.4121,550.9813,3000.0
2025-04-11 13:50:00,552.45,554.45,552.15,552.92,1513.0,551.6604,553.6575,551.3608,552.1297,1513.0
2025-04-11 14:00:00,554.42,554.42,548.35,550.02,10007.0,553.6275,553.6275,547.5662,549.2338,10007.0
2025-04-11 14:10:00,548.36,551.85,548.36,548.63,3492.0,547.5762,551.0612,547.5762,547.8458,3492.0
2025-04-11 14:20:00,549.58,550.68,548.81,548.81,3398.0,548.7945,549.8929,548.0256,548.0256,3398.0
2025-04-11 14:30:00,551.07,552.81,550.5,552.07,2410.0,550.2823,552.0198,549.7131,551.2809,2410.0
2025-04-11 14:40:00,551.92,553.3,551.22,552.73,1839.0,551.1311,552.5091,550.4321,551.94,1839.0
2025-04-11 14:50:00,552.87,552.98,550.64,551.1,5203.0,552.0798,552.1896,549.8529,550.3123,5203.0
2025-04-11 15:00:00,552.34,553.68,552.34,553.23,5674.0,551.5505,552.8886,551.5505,552.4392,5674.0
2025-04-11 15:10:00,552.5,553.74,551.85,552.38,5690.0,551.7103,552.9485,551.0612,551.5905,5690.0
2025-04-11 15:20:00,553.0,554.24,552.38,553.13,7379.0,552.2096,553.4478,551.5905,552.3394,7379.0
2025-04-11 15:30:00,552.97,554.58,551.65,551.96,6065.0,552.1796,553.7873,550.8615,551.1711,6065.0
2025-04-11 15:40:00,552.45,553.45,550.93,551.78,12786.0,551.6604,552.6589,550.1425,550.9913,12786.0
2025-04-11 15:50:00,552.38,555.53,550.93,553.76,119025.0,551.5905,554.736,550.1425,552.9685,119025.0
2025-04-14 09:30:00,560.44,565.0,556.2,563.4,15966.0,559.6389,564.1924,555.405,562.5947,15966.0
2025-04-14 09:40:00,562.9,565.0,558.59,562.31,8640.0,562.0954,564.1924,557.7916,561.5063,8640.0
2025-04-14 09:50:00,563.64,564.74,560.29,562.04,6555.0,562.8344,563.9328,559.4892,561.2367,6555.0
2025-04-14 10:00:00,562.16,563.33,559.76,559.76,48307.0,561.3565,562.5248,558.9599,558.9599,48307.0
2025-04-14 10:10:00,560.74,560.92,558.51,559.21,3306.0,559.9385,560.1183,557.7117,558.4107,3306.0
2025-04-14 10:20:00,560.12,563.5,558.65,563.0,14724.0,559.3194,562.6946,557.8515,562.1953,14724.0
2025-04-14 10:30:00,562.8,562.8,561.57,561.99,4050.0,561.9956,561.9956,560.7673,561.1867,4050.0
2025-04-14 10:40:00,562.1,563.71,561.0,563.39,12125.0,561.2966,562.9043,560.1981,562.5847,12125.0
2025-04-14 10:50:00,563.39,565.0,563.39,564.02,18090.0,562.5847,564.1924,562.5847,563.2138,18090.0
2025-04-14 11:00:00,564.22,564.22,562.27,563.21,11992.0,563.4135,563.4135,561.4663,562.405,11992.0
2025-04-14 11:10:00,563.21,564.93,563.02,564.93,9139.0,562.405,564.1225,562.2153,564.1225,9139.0
2025-04-14 11:20:00,564.27,565.02,561.72,562.88,15636.0,563.4635,564.2124,560.9171,562.0755,15636.0
2025-04-14 11:30:00,562.88,564.02,562.58,563.77,6745.0,562.0755,563.2138,561.7759,562.9642,6745.0
2025-04-14 11:40:00,563.77,564.27,562.68,562.69,5159.0,562.9642,563.4635,561.8757,561.8857,5159.0
2025-04-14 11:50:00,562.96,563.0,561.71,562.59,4109.0,562.1553,562.1953,560.9071,561.7859,4109.0
2025-04-14 12:00:00,562.04,562.15,557.56,557.56,5535.0,561.2367,561.3465,556.7631,556.7631,5535.0
2025-04-14 12:10:00,558.02,559.22,555.39,559.11,6133.0,557.2224,558.4207,554.5962,558.3108,6133.0
2025-04-14 12:20:00,559.11,559.93,557.7,558.1,3826.0,558.3108,559.1297,556.9029,557.3023,3826.0
2025-04-14 12:30:00,558.3,559.8,557.98,558.52,8298.0,557.502,558.9999,557.1825,557.7217,8298.0
2025-04-14 12:40:00,558.44,560.3,558.44,559.94,1600.0,557.6418,559.4991,557.6418,559.1397,1600.0
2025-04-14 12:50:00,559.36,559.66,556.92,557.46,3845.0,558.5605,558.8601,556.124,556.6632,3845.0
2025-04-14 13:00:00,558.14,560.83,556.32,557.21,11572.0,557.3422,560.0284,555.5248,556.4136,11572.0
2025-04-14 13:10:00,557.34,558.61,557.16,557.35,2046.0,556.5434,557.8116,556.3636,556.5534,2046.0
2025-04-14 13:20:00,557.35,558.25,556.85,557.27,5192.0,556.5534,557.4521,556.0541,556.4735,5192.0
2025-04-14 13:30:00,557.27,559.45,556.54,558.5,11412.0,556.4735,558.6504,555.7445,557.7017,11412.0
2025-04-14 13:40:00,558.5,558.62,556.83,558.5,4530.0,557.7017,557.8215,556.0341,557.7017,4530.0
2025-04-14 13:50:00,558.01,560.7,557.05,560.7,10490.0,557.2124,559.8986,556.2538,559.8986,10490.0
2025-04-14 14:00:00,560.15,561.4,559.59,560.2,4590.0,559.3494,560.5976,558.7902,559.3993,4590.0
2025-04-14 14:10:00,560.27,561.97,559.94,561.72,2149.0,559.4692,561.1668,559.1397,560.9171,2149.0
2025-04-14 14:20:00,561.72,564.73,561.71,564.01,1836.0,560.9171,563.9228,560.9071,563.2038,1836.0
2025-04-14 14:30:00,565.0,566.45,564.03,565.72,3636.0,564.1924,565.6404,563.2238,564.9114,3636.0
2025-04-14 14:40:00,566.59,567.79,566.42,567.32,2466.0,565.7802,566.9784,565.6104,566.5091,2466.0
2025-04-14 14:50:00,567.04,567.95,565.97,567.1,8193.0,566.2295,567.1382,565.161,566.2894,8193.0
2025-04-14 15:00:00,567.01,569.2,566.63,568.51,6135.0,566.1996,568.3864,565.8201,567.6974,6135.0
2025-04-14 15:10:00,568.51,570.59,568.0,569.96,6000.0,567.6974,569.7744,567.1881,569.1453,6000.0
2025-04-14 15:20:00,570.22,572.26,569.72,570.87,6013.0,569.405,571.442,568.9057,570.054,6013.0
2025-04-14 15:30:00,570.69,571.97,570.67,571.42,5942.0,569.8743,571.1525,569.8543,570.6032,5942.0
2025-04-14 15:40:00,571.95,572.98,570.78,570.89,12205.0,571.1325,572.161,569.9642,570.074,12205.0
2025-04-14 15:50:00,571.41,574.72,569.39,570.45,55896.0,570.5933,573.8985,568.5761,569.6346,55896.0
2025-04-15 09:30:00,568.55,573.5,560.19,571.62,6287.0,567.7374,572.6803,559.3893,570.803,6287.0
2025-04-15 09:40:00,572.14,575.2,572.14,573.84,3853.0,571.3222,574.3778,571.3222,573.0198,3853.0
2025-04-15 09:50:00,573.83,573.83,567.49,567.65,4439.0,573.0098,573.0098,566.6789,566.8386,4439.0
2025-04-15 10:00:00,569.6,571.91,568.08,568.08,8655.0,568.7858,571.0925,567.268,567.268,8655.0
2025-04-15 10:10:00,569.35,570.75,567.87,570.62,8975.0,568.5362,569.9342,567.0583,569.8044,8975.0
2025-04-15 10:20:00,567.13,569.95,566.28,568.07,8407.0,566.3194,569.1353,565.4706,567.258,8407.0
2025-04-15 10:30:00,568.01,569.78,566.71,569.77,2900.0,567.1981,568.9656,565.9,568.9556,2900.0
2025-04-15 10:40:00,567.01,568.59,565.25,566.93,12056.0,566.1996,567.7773,564.4421,566.1197,12056.0
2025-04-15 10:50:00,566.93,566.93,564.69,565.15,7367.0,566.1197,566.1197,563.8829,564.3422,7367.0
2025-04-15 11:00:00,565.43,565.5,563.9,564.05,7608.0,564.6218,564.6917,563.094,563.2438,7608.0
2025-04-15 11:10:00,563.58,565.79,563.25,565.18,5922.0,562.7745,564.9813,562.4449,564.3722,5922.0
2025-04-15 11:20:00,565.42,566.1,563.61,563.63,5209.0,564.6118,565.2909,562.8044,562.8244,5209.0
2025-04-15 11:30:00,562.71,563.45,559.53,561.25,38107.0,561.9057,562.6446,558.7302,560.4478,38107.0
2025-04-15 11:40:00,561.06,562.29,560.74,560.74,4229.0,560.2581,561.4863,559.9385,559.9385,4229.0
2025-04-15 11:50:00,561.3,563.11,561.18,562.62,2798.0,560.4977,562.3051,560.3779,561.8158,2798.0
2025-04-15 12:00:00,562.2,563.51,561.8,561.81,2500.0,561.3964,562.7046,560.997,561.007,2500.0
2025-04-15 12:10:00,562.4,562.4,560.55,560.66,4446.0,561.5961,561.5961,559.7488,559.8586,4446.0
2025-04-15 12:20:00,560.97,562.47,560.55,560.55,2685.0,560.1682,561.666,559.7488,559.7488,2685.0
2025-04-15 12:30:00,561.08,561.83,560.29,560.4,2847.0,560.278,561.027,559.4892,559.599,2847.0
2025-04-15 12:40:00,560.41,561.57,560.22,560.22,2432.0,559.609,560.7673,559.4193,559.4193,2432.0
2025-04-15 12:50:00,560.23,560.23,558.7,559.99,1831.0,559.4292,559.4292,557.9014,559.1896,1831.0
2025-04-15 13:00:00,559.52,560.11,559.46,559.63,1000.0,558.7203,559.3094,558.6603,558.8301,1000.0
2025-04-15 13:10:00,559.46,559.86,555.98,556.28,26540.0,558.6603,559.0598,555.1853,555.4849,26540.0
2025-04-15 13:20:00,556.28,558.04,555.65,556.93,22586.0,555.4849,557.2424,554.8558,556.134,22586.0
2025-04-15 13:30:00,556.85,558.07,556.02,557.09,3661.0,556.0541,557.2723,555.2253,556.2937,3661.0
2025-04-15 13:40:00,557.96,558.54,556.95,557.94,3847.0,557.1625,557.7417,556.1539,557.1425,3847.0
2025-04-15 13:50:00,557.57,557.57,555.65,555.65,5416.0,556.773,556.773,554.8558,554.8558,5416.0
2025-04-15 14:00:00,556.12,556.16,554.4,555.21,7117.0,555.3251,555.3651,553.6076,554.4164,7117.0
2025-04-15 14:10:00,555.21,555.21,553.0,553.0,9057.0,554.4164,554.4164,552.2096,552.2096,9057.0
2025-04-15 14:20:00,553.0,554.7,553.0,554.08,9316.0,552.2096,553.9071,552.2096,553.288,9316.0
2025-04-15 14:30:00,554.95,556.19,554.95,555.62,5251.0,554.1568,555.395,554.1568,554.8258,5251.0
2025-04-15 14:40:00,555.46,556.13,555.01,555.58,3124.0,554.6661,555.3351,554.2167,554.7859,3124.0
2025-04-15 14:50:00,555.58,557.87,555.28,557.87,12103.0,554.7859,557.0726,554.4863,557.0726,12103.0
2025-04-15 15:00:00,557.86,559.2,556.33,556.33,12212.0,557.0626,558.4007,555.5348,555.5348,12212.0
2025-04-15 15:10:00,556.8,558.35,555.19,557.95,4363.0,556.0041,557.5519,554.3964,557.1525,4363.0
2025-04-15 15:20:00,558.45,559.84,557.73,559.57,8601.0,557.6518,559.0398,556.9328,558.7702,8601.0
2025-04-15 15:30:00,559.57,560.24,558.55,559.04,8062.0,558.7702,559.4392,557.7516,558.2409,8062.0
2025-04-15 15:40:00,559.12,559.84,557.72,558.57,9048.0,558.3208,559.0398,556.9228,557.7716,9048.0
2025-04-15 15:50:00,558.63,559.24,556.47,558.16,31489.0,557.8315,558.4407,555.6746,557.3622,31489.0
2025-04-16 09:30:00,557.0,561.83,557.0,557.8,6927.0,556.2039,561.027,556.2039,557.0027,6927.0
2025-04-16 09:40:00,557.06,557.06,550.0,550.0,12018.0,556.2638,556.2638,549.2139,549.2139,12018.0
2025-04-16 09:50:00,549.37,549.84,544.97,544.97,8085.0,548.5848,549.0541,544.1911,544.1911,8085.0
2025-04-16 10:00:00,544.5,548.41,544.5,546.57,11852.0,543.7217,547.6261,543.7217,545.7888,11852.0
2025-04-16 10:10:00,547.45,548.22,546.24,547.18,4100.0,546.6675,547.4364,545.4592,546.3979,4100.0
2025-04-16 10:20:00,547.52,549.53,547.52,548.95,7263.0,546.7374,548.7445,546.7374,548.1654,7263.0
2025-04-16 10:30:00,548.63,549.07,547.0,547.71,6045.0,547.8458,548.2852,546.2182,546.9271,6045.0
2025-04-16 10:40:00,547.62,549.43,547.61,549.34,12165.0,546.8373,548.6447,546.8273,548.5548,12165.0
2025-04-16 10:50:00,548.77,554.89,548.77,554.43,18913.0,547.9856,554.0969,547.9856,553.6375,18913.0
2025-04-16 11:00:00,555.9,555.9,553.6,555.41,2680.0,555.1054,555.1054,552.8087,554.6161,2680.0
2025-04-16 11:10:00,555.3,556.33,554.63,554.98,3378.0,554.5063,555.5348,553.8372,554.1867,3378.0
2025-04-16 11:20:00,555.59,558.6,554.88,558.44,6889.0,554.7959,557.8016,554.0869,557.6418,6889.0
2025-04-16 11:30:00,559.0,559.01,557.08,557.89,3752.0,558.201,558.211,556.2837,557.0926,3752.0
2025-04-16 11:40:00,557.28,557.28,554.93,554.93,5258.0,556.4835,556.4835,554.1368,554.1368,5258.0
2025-04-16 11:50:00,555.08,555.08,553.51,554.13,3112.0,554.2866,554.2866,552.7188,553.338,3112.0
2025-04-16 12:00:00,554.41,555.13,553.44,554.19,7234.0,553.6176,554.3365,552.6489,553.3979,7234.0
2025-04-16 12:10:00,553.87,554.76,551.03,551.39,12053.0,553.0783,553.9671,550.2424,550.6019,12053.0
2025-04-16 12:20:00,551.56,552.53,551.32,552.11,6315.0,550.7716,551.7402,550.532,551.3208,6315.0
2025-04-16 12:30:00,552.02,552.62,551.18,551.49,2819.0,551.231,551.8301,550.3922,550.7017,2819.0
2025-04-16 12:40:00,551.22,552.54,551.22,552.54,1528.0,550.4321,551.7502,550.4321,551.7502,1528.0
2025-04-16 12:50:00,552.06,553.25,552.01,553.2,2869.0,551.2709,552.4592,551.221,552.4093,2869.0
2025-04-16 13:00:00,554.05,554.94,552.75,552.75,2600.0,553.2581,554.1468,551.9599,551.9599,2600.0
2025-04-16 13:10:00,553.11,553.83,552.57,553.69,3175.0,552.3194,553.0384,551.7802,552.8986,3175.0
2025-04-16 13:20:00,553.88,554.92,553.64,554.07,3647.0,553.0883,554.1268,552.8487,553.278,3647.0
2025-04-16 13:30:00,553.44,553.94,551.54,551.69,19012.0,552.6489,553.1482,550.7517,550.9014,19012.0
2025-04-16 13:40:00,551.14,551.51,550.0,550.99,3718.0,550.3522,550.7217,549.2139,550.2024,3718.0
2025-04-16 13:50:00,550.32,550.71,549.57,550.58,3995.0,549.5334,549.9228,548.7845,549.793,3995.0
2025-04-16 14:00:00,550.62,550.86,548.78,550.14,8722.0,549.833,550.0726,547.9956,549.3537,8722.0
2025-04-16 14:10:00,550.74,552.15,550.26,550.26,2333.0,549.9528,551.3608,549.4735,549.4735,2333.0
2025-04-16 14:20:00,550.63,551.37,550.4,550.5,5939.0,549.843,550.5819,549.6133,549.7131,5939.0
2025-04-16 14:30:00,550.88,550.89,549.36,549.36,3356.0,550.0926,550.1026,548.5748,548.5748,3356.0
2025-04-16 14:40:00,549.92,550.09,548.66,549.19,6847.0,549.134,549.3037,547.8758,548.405,6847.0
2025-04-16 14:50:00,549.03,550.99,548.88,549.08,6350.0,548.2453,550.2024,548.0955,548.2952,6350.0
2025-04-16 15:00:00,549.13,549.15,547.28,547.36,4278.0,548.3451,548.3651,546.4978,546.5776,4278.0
2025-04-16 15:10:00,547.2,548.52,546.59,548.19,9406.0,546.4179,547.736,545.8087,547.4065,9406.0
2025-04-16 15:20:00,547.48,548.21,546.65,547.07,16500.0,546.6975,547.4264,545.8687,546.2881,16500.0
2025-04-16 15:30:00,547.31,548.55,546.31,547.34,10375.0,546.5277,547.7659,545.5291,546.5577,10375.0
2025-04-16 15:40:00,547.87,548.1,546.64,546.97,9675.0,547.0869,547.3166,545.8587,546.1882,9675.0
2025-04-16 15:50:00,547.28,550.06,546.66,549.28,26187.0,546.4978,549.2738,545.8786,548.4949,26187.0
2025-04-17 09:30:00,548.07,554.25,545.0,548.48,33709.0,547.2866,553.4578,544.221,547.696,33709.0
2025-04-17 09:40:00,549.45,550.89,548.47,550.19,10714.0,548.6647,550.1026,547.6861,549.4036,10714.0
2025-04-17 09:50:00,551.26,553.37,551.26,553.37,7944.0,550.4721,552.579,550.4721,552.579,7944.0
2025-04-17 10:00:00,554.0,555.07,552.88,553.89,8730.0,553.2081,554.2766,552.0897,553.0983,8730.0
2025-04-17 10:10:00,553.97,555.41,552.96,554.0,6118.0,553.1782,554.6161,552.1696,553.2081,6118.0
2025-04-17 10:20:00,555.26,556.46,553.19,553.94,10598.0,554.4663,555.6646,552.3993,553.1482,10598.0
2025-04-17 10:30:00,553.48,554.02,550.43,551.46,9517.0,552.6889,553.2281,549.6432,550.6718,9517.0
2025-04-17 10:40:00,551.63,553.84,550.85,553.84,11771.0,550.8415,553.0484,550.0626,553.0484,11771.0
2025-04-17 10:50:00,553.74,553.92,552.35,553.92,6848.0,552.9485,553.1283,551.5605,553.1283,6848.0
2025-04-17 11:00:00,553.84,557.46,553.16,555.75,3617.0,553.0484,556.6632,552.3693,554.9556,3617.0
2025-04-17 11:10:00,556.47,558.67,556.47,558.67,2193.0,555.6746,557.8715,555.6746,557.8715,2193.0
2025-04-17 11:20:00,557.73,558.71,556.52,557.03,2800.0,556.9328,557.9114,555.7245,556.2338,2800.0
2025-04-17 11:30:00,557.8,559.12,557.56,558.35,9311.0,557.0027,558.3208,556.7631,557.5519,9311.0
2025-04-17 11:40:00,558.79,559.16,556.6,556.67,5639.0,557.9913,558.3608,555.8044,555.8743,5639.0
2025-04-17 11:50:00,556.07,557.0,555.48,555.53,8266.0,555.2752,556.2039,554.686,554.736,8266.0
2025-04-17 12:00:00,556.85,557.45,555.55,557.45,6169.0,556.0541,556.6532,554.7559,556.6532,6169.0
2025-04-17 12:10:00,556.63,558.48,555.6,558.13,4868.0,555.8344,557.6817,554.8059,557.3322,4868.0
2025-04-17 12:20:00,558.13,559.8,557.94,559.79,3069.0,557.3322,558.9999,557.1425,558.9899,3069.0
2025-04-17 12:30:00,558.49,559.42,556.81,556.81,5350.0,557.6917,558.6204,556.0141,556.0141,5350.0
2025-04-17 12:40:00,557.63,559.92,557.62,558.84,5817.0,556.833,559.1197,556.823,558.0412,5817.0
2025-04-17 12:50:00,559.52,559.68,557.49,557.49,3967.0,558.7203,558.88,556.6932,556.6932,3967.0
2025-04-17 13:00:00,557.3,558.04,556.53,558.04,2592.0,556.5034,557.2424,555.7345,557.2424,2592.0
2025-04-17 13:10:00,558.04,558.15,556.96,557.5,3869.0,557.2424,557.3522,556.1639,556.7031,3869.0
2025-04-17 13:20:00,557.5,558.15,556.26,556.98,7763.0,556.7031,557.3522,555.4649,556.1839,7763.0
2025-04-17 13:30:00,557.75,558.33,557.42,557.87,3649.0,556.9528,557.532,556.6233,557.0726,3649.0
2025-04-17 13:40:00,557.35,559.58,556.93,559.58,3601.0,556.5534,558.7802,556.134,558.7802,3601.0
2025-04-17 13:50:00,560.32,560.57,559.48,559.48,1797.0,559.5191,559.7688,558.6803,558.6803,1797.0
2025-04-17 14:00:00,559.48,560.34,559.14,560.07,4727.0,558.6803,559.5391,558.3408,559.2695,4727.0
2025-04-17 14:10:00,560.17,560.29,559.33,560.18,4270.0,559.3693,559.4892,558.5305,559.3793,4270.0
2025-04-17 14:20:00,560.56,561.84,560.56,560.84,2700.0,559.7588,561.0369,559.7588,560.0384,2700.0
2025-04-17 14:30:00,561.53,562.25,561.48,562.19,4610.0,560.7274,561.4464,560.6775,561.3864,4610.0
2025-04-17 14:40:00,562.36,562.36,560.42,560.62,6345.0,561.5562,561.5562,559.619,559.8187,6345.0
2025-04-17 14:50:00,559.92,561.4,559.72,561.0,20951.0,559.1197,560.5976,558.92,560.1981,20951.0
2025-04-17 15:00:00,561.19,561.99,560.03,560.49,24352.0,560.3879,561.1867,559.2295,559.6889,24352.0
2025-04-17 15:10:00,560.49,560.9,559.42,560.27,4614.0,559.6889,560.0983,558.6204,559.4692,4614.0
2025-04-17 15:20:00,559.83,560.78,559.53,559.77,3870.0,559.0298,559.9785,558.7302,558.9699,3870.0
2025-04-17 15:30:00,560.13,562.18,560.13,562.18,10356.0,559.3294,561.3765,559.3294,561.3765,10356.0
2025-04-17 15:40:00,561.11,563.32,561.06,561.88,17713.0,560.308,562.5148,560.2581,561.0769,17713.0
2025-04-17 15:50:00,561.08,564.21,560.0,563.18,57074.0,560.278,563.4036,559.1996,562.375,57074.0
2025-04-21 09:30:00,556.04,557.01,553.68,555.98,6090.0,555.2452,556.2138,552.8886,555.1853,6090.0
2025-04-21 09:40:00,555.98,556.64,553.24,553.82,4069.0,555.1853,555.8444,552.4492,553.0284,4069.0
2025-04-21 09:50:00,554.37,554.62,552.96,554.5,2805.0,553.5776,553.8273,552.1696,553.7074,2805.0
2025-04-21 10:00:00,556.84,558.69,553.89,557.93,6163.0,556.0441,557.8914,553.0983,557.1325,6163.0
2025-04-21 10:10:00,557.93,558.6,556.62,558.02,10005.0,557.1325,557.8016,555.8244,557.2224,10005.0
2025-04-21 10:20:00,558.75,567.12,558.75,566.39,7698.0,557.9514,566.3094,557.9514,565.5804,7698.0
2025-04-21 10:30:00,564.62,570.35,564.38,569.06,5720.0,563.813,569.5348,563.5733,568.2466,5720.0
2025-04-21 10:40:00,569.25,569.58,567.03,568.13,3100.0,568.4363,568.7659,566.2195,567.318,3100.0
2025-04-21 10:50:00,568.0,568.18,565.81,566.56,4665.0,567.1881,567.3679,565.0013,565.7502,4665.0
2025-04-21 11:00:00,566.62,566.62,564.54,564.55,3245.0,565.8101,565.8101,563.7331,563.7431,3245.0
2025-04-21 11:10:00,564.52,564.55,561.62,562.2,4363.0,563.7131,563.7431,560.8173,561.3964,4363.0
2025-04-21 11:20:00,561.9,562.12,560.8,560.8,3986.0,561.0969,561.3165,559.9984,559.9984,3986.0
2025-04-21 11:30:00,559.71,560.57,558.73,560.16,5568.0,558.91,559.7688,557.9314,559.3593,5568.0
2025-04-21 11:40:00,560.17,560.77,559.47,560.34,5622.0,559.3693,559.9685,558.6703,559.5391,5622.0
2025-04-21 11:50:00,560.15,560.97,559.3,560.8,1959.0,559.3494,560.1682,558.5006,559.9984,1959.0
2025-04-21 12:00:00,560.99,563.71,560.99,562.55,3430.0,560.1882,562.9043,560.1882,561.7459,3430.0
2025-04-21 12:10:00,563.13,563.8,563.02,563.59,1506.0,562.3251,562.9941,562.2153,562.7844,1506.0
2025-04-21 12:20:00,563.59,565.34,562.89,562.89,2850.0,562.7844,564.5319,562.0854,562.0854,2850.0
2025-04-21 12:30:00,564.41,566.4,564.41,565.69,3020.0,563.6033,565.5904,563.6033,564.8814,3020.0
2025-04-21 12:40:00,565.39,565.77,564.19,564.36,3038.0,564.5819,564.9613,563.3836,563.5533,3038.0
2025-04-21 12:50:00,565.0,565.0,563.7,564.01,1780.0,564.1924,564.1924,562.8943,563.2038,1780.0
2025-04-21 13:00:00,565.2,565.28,563.2,564.02,3236.0,564.3921,564.472,562.395,563.2138,3236.0
2025-04-21 13:10:00,563.45,563.45,562.08,563.13,4035.0,562.6446,562.6446,561.2766,562.3251,4035.0
2025-04-21 13:20:00,563.73,564.38,562.69,563.42,4978.0,562.9242,563.5733,561.8857,562.6147,4978.0
2025-04-21 13:30:00,563.34,564.58,562.65,563.32,7020.0,562.5348,563.773,561.8458,562.5148,7020.0
2025-04-21 13:40:00,563.42,563.93,562.49,563.88,8698.0,562.6147,563.124,561.686,563.074,8698.0
2025-04-21 13:50:00,563.71,564.16,562.49,562.99,5822.0,562.9043,563.3536,561.686,562.1853,5822.0
2025-04-21 14:00:00,562.55,562.6,558.81,558.82,2943.0,561.7459,561.7959,558.0113,558.0213,2943.0
2025-04-21 14:10:00,559.51,559.94,558.18,558.78,2823.0,558.7103,559.1397,557.3822,557.9813,2823.0
2025-04-21 14:20:00,559.01,559.87,559.01,559.87,478.0,558.211,559.0698,558.211,559.0698,478.0
2025-04-21 14:30:00,559.87,560.7,559.06,560.7,1788.0,559.0698,559.8986,558.2609,559.8986,1788.0
2025-04-21 14:40:00,560.5,560.7,559.18,560.04,3003.0,559.6989,559.8986,558.3807,559.2395,3003.0
2025-04-21 14:50:00,559.55,559.55,558.56,558.57,2033.0,558.7502,558.7502,557.7616,557.7716,2033.0
2025-04-21 15:00:00,558.91,559.64,558.38,558.38,3236.0,558.1111,558.8401,557.5819,557.5819,3236.0
2025-04-21 15:10:00,558.73,558.73,557.26,557.62,2986.0,557.9314,557.9314,556.4635,556.823,2986.0
2025-04-21 15:20:00,558.22,559.48,558.22,558.43,2762.0,557.4221,558.6803,557.4221,557.6318,2762.0
2025-04-21 15:30:00,558.68,560.51,558.41,560.26,4259.0,557.8815,559.7088,557.6118,559.4592,4259.0
2025-04-21 15:40:00,560.32,561.55,559.84,561.21,5950.0,559.5191,560.7474,559.0398,560.4078,5950.0
2025-04-21 15:50:00,560.84,562.52,560.42,561.48,33613.0,560.0384,561.716,559.619,560.6775,33613.0
2025-04-22 09:30:00,565.5,570.0,565.14,568.63,11692.0,564.6917,569.1853,564.3322,567.8172,11692.0
2025-04-22 09:40:00,568.63,575.9,568.63,575.2,9422.0,567.8172,575.0768,567.8172,574.3778,9422.0
2025-04-22 09:50:00,574.76,574.76,570.21,572.0,5597.0,573.9385,573.9385,569.395,571.1824,5597.0
2025-04-22 10:00:00,572.01,575.0,571.26,573.75,5246.0,571.1924,574.1781,570.4435,572.9299,5246.0
2025-04-22 10:10:00,573.65,574.31,572.76,573.99,4116.0,572.8301,573.4891,571.9413,573.1696,4116.0
2025-04-22 10:20:00,574.0,576.47,574.0,574.97,8228.0,573.1796,575.646,573.1796,574.1482,8228.0
2025-04-22 10:30:00,574.88,577.48,573.8,577.24,14978.0,574.0583,576.6546,572.9798,576.4149,14978.0
2025-04-22 10:40:00,577.61,578.86,577.2,578.22,7461.0,576.7844,578.0326,576.375,577.3935,7461.0
2025-04-22 10:50:00,578.25,578.35,575.81,577.44,6375.0,577.4235,577.5233,574.987,576.6146,6375.0
2025-04-22 11:00:00,577.48,578.62,577.0,577.0,4372.0,576.6546,577.793,576.1753,576.1753,4372.0
2025-04-22 11:10:00,577.56,578.64,577.56,578.22,2789.0,576.7345,577.8129,576.7345,577.3935,2789.0
2025-04-22 11:20:00,577.94,580.13,577.82,579.92,4650.0,577.1139,579.3008,576.9941,579.0911,4650.0
2025-04-22 11:30:00,580.08,580.61,579.79,580.39,6405.0,579.2509,579.7801,578.9613,579.5604,6405.0
2025-04-22 11:40:00,579.9,581.75,578.95,578.95,8659.0,579.0711,580.9185,578.1225,578.1225,8659.0
2025-04-22 11:50:00,579.49,583.28,579.49,583.1,12316.0,578.6617,582.4463,578.6617,582.2666,12316.0
2025-04-22 12:00:00,582.84,586.82,582.83,585.2,24707.0,582.0069,585.9812,581.9969,584.3636,24707.0
2025-04-22 12:10:00,584.88,586.22,583.63,585.25,13935.0,584.044,585.3821,582.7958,584.4135,13935.0
2025-04-22 12:20:00,585.35,585.77,583.19,583.93,6242.0,584.5133,584.9327,582.3564,583.0954,6242.0
2025-04-22 12:30:00,584.31,585.16,583.8,584.0,12671.0,583.4748,584.3236,582.9656,583.1653,12671.0
2025-04-22 12:40:00,584.34,585.36,584.0,584.11,8469.0,583.5048,584.5233,583.1653,583.2751,8469.0
2025-04-22 12:50:00,584.0,586.66,583.94,585.41,8066.0,583.1653,585.8215,583.1054,584.5733,8066.0
2025-04-22 13:00:00,585.84,587.1,584.46,585.47,8726.0,585.0026,586.2608,583.6246,584.6332,8726.0
2025-04-22 13:10:00,585.11,585.17,580.29,581.25,15953.0,584.2737,584.3336,579.4606,580.4192,15953.0
2025-04-22 13:20:00,581.63,581.64,578.15,579.12,9484.0,580.7987,580.8086,577.3236,578.2922,9484.0
2025-04-22 13:30:00,578.81,579.98,577.0,579.98,6602.0,577.9827,579.151,576.1753,579.151,6602.0
2025-04-22 13:40:00,579.09,580.46,579.08,579.74,3025.0,578.2623,579.6303,578.2523,578.9114,3025.0
2025-04-22 13:50:00,579.61,580.43,578.26,579.0,7964.0,578.7815,579.6004,577.4335,578.1724,7964.0
2025-04-22 14:00:00,579.5,581.54,579.29,581.07,1400.0,578.6717,580.7088,578.462,580.2395,1400.0
2025-04-22 14:10:00,581.11,582.9,581.01,581.93,10565.0,580.2794,582.0668,580.1795,581.0982,10565.0
2025-04-22 14:20:00,581.71,583.32,581.49,583.32,1520.0,580.8785,582.4862,580.6589,582.4862,1520.0
2025-04-22 14:30:00,583.69,584.83,583.17,584.22,2526.0,582.8557,583.9941,582.3365,583.385,2526.0
2025-04-22 14:40:00,584.22,584.55,583.65,584.55,2750.0,583.385,583.7145,582.8158,583.7145,2750.0
2025-04-22 14:50:00,584.73,585.15,584.07,584.86,4612.0,583.8942,584.3136,583.2352,584.024,4612.0
2025-04-22 15:00:00,585.01,585.79,583.84,584.26,4597.0,584.1738,584.9527,583.0055,583.4249,4597.0
2025-04-22 15:10:00,583.71,583.71,581.67,582.72,2542.0,582.8757,582.8757,580.8386,581.8871,2542.0
2025-04-22 15:20:00,582.49,583.08,581.82,582.09,3911.0,581.6574,582.2466,580.9884,581.258,3911.0
2025-04-22 15:30:00,582.06,584.3,582.06,583.76,4989.0,581.228,583.4648,581.228,582.9256,4989.0
2025-04-22 15:40:00,584.12,585.99,583.68,585.06,9356.0,583.2851,585.1524,582.8457,584.2238,9356.0
2025-04-22 15:50:00,584.7,586.56,583.4,586.01,47882.0,583.8643,585.7216,582.5661,585.1724,47882.0
2025-04-23 09:30:00,595.87,603.77,590.97,599.49,16954.0,595.0183,602.907,590.1253,598.6331,16954.0
2025-04-23 09:40:00,598.99,600.31,593.54,596.2,8062.0,598.1338,599.452,592.6916,595.3478,8062.0
2025-04-23 09:50:00,594.33,596.06,592.0,592.48,6979.0,593.4805,595.208,591.1538,591.6331,6979.0
2025-04-23 10:00:00,593.47,598.12,591.63,597.54,4873.0,592.6217,597.2651,590.7844,596.6859,4873.0
2025-04-23 10:10:00,599.11,599.11,595.0,596.38,5048.0,598.2537,598.2537,594.1495,595.5276,5048.0
2025-04-23 10:20:00,598.94,603.27,597.17,601.99,10465.0,598.0839,602.4077,596.3164,601.1296,10465.0
2025-04-23 10:30:00,601.69,601.8,599.89,600.44,5774.0,600.83,600.9398,599.0326,599.5818,5774.0
2025-04-23 10:40:00,601.04,601.13,597.04,597.04,4041.0,600.1809,600.2708,596.1866,596.1866,4041.0
2025-04-23 10:50:00,596.35,596.7,594.8,595.72,6682.0,595.4976,595.8471,593.9498,594.8685,6682.0
2025-04-23 11:00:00,595.37,597.73,595.37,595.88,11774.0,594.519,596.8756,594.519,595.0283,11774.0
2025-04-23 11:10:00,594.92,596.62,593.36,593.36,6761.0,594.0697,595.7672,592.5119,592.5119,6761.0
2025-04-23 11:20:00,592.87,594.55,590.81,591.27,9133.0,592.0226,593.7002,589.9655,590.4249,9133.0
2025-04-23 11:30:00,591.8,591.97,589.03,591.22,6852.0,590.9541,591.1239,588.1881,590.3749,6852.0
2025-04-23 11:40:00,591.87,593.08,588.46,589.15,8434.0,591.024,592.2323,587.6189,588.3079,8434.0
2025-04-23 11:50:00,589.0,590.18,587.76,589.18,4442.0,588.1581,589.3364,586.9199,588.3379,4442.0
2025-04-23 12:00:00,589.0,590.07,588.82,588.82,2177.0,588.1581,589.2266,587.9784,587.9784,2177.0
2025-04-23 12:10:00,588.82,589.95,585.49,585.5,1503.0,587.9784,589.1068,584.6531,584.6631,1503.0
2025-04-23 12:20:00,584.77,586.65,584.45,586.65,3997.0,583.9342,585.8115,583.6146,585.8115,3997.0
2025-04-23 12:30:00,587.39,589.29,586.5,589.0,6359.0,586.5504,588.4477,585.6617,588.1581,6359.0
2025-04-23 12:40:00,589.19,589.69,587.69,587.69,3634.0,588.3478,588.8471,586.85,586.85,3634.0
2025-04-23 12:50:00,588.67,590.85,588.46,590.85,1400.0,587.8286,590.0055,587.6189,590.0055,1400.0
2025-04-23 13:00:00,589.5,592.13,589.5,592.13,1200.0,588.6574,591.2836,588.6574,591.2836,1200.0
2025-04-23 13:10:00,592.07,592.48,590.87,592.48,5014.0,591.2237,591.6331,590.0254,591.6331,5014.0
2025-04-23 13:20:00,592.11,592.93,590.3,590.95,4567.0,591.2637,592.0825,589.4563,590.1053,4567.0
2025-04-23 13:30:00,590.5,590.65,588.58,588.66,1999.0,589.656,589.8058,587.7387,587.8186,1999.0
2025-04-23 13:40:00,589.02,589.61,588.13,588.13,1766.0,588.1781,588.7672,587.2894,587.2894,1766.0
2025-04-23 13:50:00,589.08,592.09,589.08,591.4,4193.0,588.238,591.2437,588.238,590.5547,4193.0
2025-04-23 14:00:00,590.32,590.6,589.15,589.88,1640.0,589.4762,589.7558,588.3079,589.0369,1640.0
2025-04-23 14:10:00,589.88,591.22,589.15,591.17,5338.0,589.0369,590.3749,588.3079,590.325,5338.0
2025-04-23 14:20:00,591.12,591.36,589.97,590.37,2544.0,590.2751,590.5147,589.1267,589.5262,2544.0
2025-04-23 14:30:00,590.47,590.92,588.69,588.69,3293.0,589.626,590.0754,587.8486,587.8486,3293.0
2025-04-23 14:40:00,588.7,589.78,588.12,589.41,2924.0,587.8585,588.937,587.2794,588.5675,2924.0
2025-04-23 14:50:00,588.91,589.41,587.55,588.13,4027.0,588.0682,588.5675,586.7102,587.2894,4027.0
2025-04-23 15:00:00,588.75,588.75,587.18,587.85,2738.0,587.9085,587.9085,586.3407,587.0098,2738.0
2025-04-23 15:10:00,587.97,588.0,586.82,587.13,1980.0,587.1296,587.1595,585.9812,586.2908,1980.0
2025-04-23 15:20:00,586.64,587.58,586.54,587.04,3320.0,585.8015,586.7402,585.7016,586.2009,3320.0
2025-04-23 15:30:00,587.42,588.34,585.96,586.06,5731.0,586.5804,587.4991,585.1225,585.2223,5731.0
2025-04-23 15:40:00,586.32,587.23,585.76,586.15,6691.0,585.482,586.3907,584.9228,585.3122,6691.0
2025-04-23 15:50:00,586.59,588.65,585.88,587.35,38947.0,585.7516,587.8086,585.0426,586.5105,38947.0
2025-04-24 09:30:00,590.93,593.93,586.81,589.11,54294.0,590.0854,593.0811,585.9713,588.268,54294.0
2025-04-24 09:40:00,591.85,591.85,588.19,590.56,17569.0,591.004,591.004,587.3493,589.7159,17569.0
2025-04-24 09:50:00,591.27,595.28,590.33,590.75,8449.0,590.4249,594.4291,589.4862,589.9056,8449.0
2025-04-24 10:00:00,591.81,598.25,590.66,595.65,8626.0,590.9641,597.3949,589.8157,594.7986,8626.0
2025-04-24 10:10:00,595.44,596.86,594.01,596.8,6884.0,594.5889,596.0069,593.161,595.947,6884.0
2025-04-24 10:20:00,596.83,598.36,596.58,598.19,1200.0,595.9769,597.5047,595.7273,597.335,1200.0
2025-04-24 10:30:00,598.96,601.28,598.96,601.28,4520.0,598.1039,600.4206,598.1039,600.4206,4520.0
2025-04-24 10:40:00,600.83,600.83,597.67,597.67,7975.0,599.9712,599.9712,596.8157,596.8157,7975.0
2025-04-24 10:50:00,597.21,599.24,597.21,598.98,7909.0,596.3564,598.3835,596.3564,598.1239,7909.0
2025-04-24 11:00:00,600.29,600.29,596.94,596.94,9171.0,599.432,599.432,596.0868,596.0868,9171.0
2025-04-24 11:10:00,596.38,596.94,594.81,595.6,10969.0,595.5276,596.0868,593.9598,594.7487,10969.0
2025-04-24 11:20:00,595.6,596.55,594.5,594.5,2505.0,594.7487,595.6973,593.6503,593.6503,2505.0
2025-04-24 11:30:00,593.48,596.29,593.48,595.41,7913.0,592.6317,595.4377,592.6317,594.559,7913.0
2025-04-24 11:40:00,595.73,595.93,593.22,593.94,6078.0,594.8785,595.0782,592.3721,593.0911,6078.0
2025-04-24 11:50:00,594.03,595.44,593.96,594.0,4842.0,593.1809,594.5889,593.111,593.151,4842.0
2025-04-24 12:00:00,594.0,594.51,593.03,593.46,9814.0,593.151,593.6602,592.1824,592.6117,9814.0
2025-04-24 12:10:00,594.23,596.53,594.23,594.46,9223.0,593.3806,595.6774,593.3806,593.6103,9223.0
2025-04-24 12:20:00,594.94,595.39,591.32,591.32,3581.0,594.0896,594.539,590.4748,590.4748,3581.0
2025-04-24 12:30:00,591.38,592.1,589.63,592.1,14019.0,590.5347,591.2537,588.7872,591.2537,14019.0
2025-04-24 12:40:00,591.84,591.84,589.89,589.89,3386.0,590.9941,590.9941,589.0468,589.0468,3386.0
2025-04-24 12:50:00,590.43,591.42,589.38,590.97,23285.0,589.5861,590.5747,588.5376,590.1253,23285.0
2025-04-24 13:00:00,590.46,591.88,589.79,590.62,3730.0,589.616,591.034,588.947,589.7758,3730.0
2025-04-24 13:10:00,591.03,591.96,589.79,589.82,9974.0,590.1852,591.1139,588.947,588.9769,9974.0
2025-04-24 13:20:00,590.87,590.87,589.54,590.16,5118.0,590.0254,590.0254,588.6973,589.3165,5118.0
2025-04-24 13:30:00,590.69,592.44,590.09,592.11,9060.0,589.8457,591.5932,589.2466,591.2637,9060.0
2025-04-24 13:40:00,591.88,592.62,590.73,592.62,5133.0,591.034,591.7729,589.8856,591.7729,5133.0
2025-04-24 13:50:00,592.5,593.04,591.36,592.1,4082.0,591.6531,592.1923,590.5147,591.2537,4082.0
2025-04-24 14:00:00,592.41,592.81,590.56,591.09,11502.0,591.5632,591.9627,589.7159,590.2451,11502.0
2025-04-24 14:10:00,591.19,593.5,591.01,591.81,5787.0,590.345,592.6517,590.1652,590.9641,5787.0
2025-04-24 14:20:00,591.52,592.78,590.1,592.5,26727.0,590.6745,591.9327,589.2565,591.6531,26727.0
2025-04-24 14:30:00,592.28,592.9,592.28,592.9,1565.0,591.4334,592.0525,591.4334,592.0525,1565.0
2025-04-24 14:40:00,592.54,593.86,592.53,593.86,5030.0,591.6931,593.0112,591.6831,593.0112,5030.0
2025-04-24 14:50:00,594.36,595.72,593.73,594.76,18067.0,593.5105,594.8685,592.8814,593.9099,18067.0
2025-04-24 15:00:00,593.76,593.76,591.94,592.61,4214.0,592.9113,592.9113,591.0939,591.763,4214.0
2025-04-24 15:10:00,593.23,596.86,592.67,596.86,6019.0,592.3821,596.0069,591.8229,596.0069,6019.0
2025-04-24 15:20:00,596.42,597.49,594.86,595.55,8470.0,595.5675,596.636,594.0097,594.6988,8470.0
2025-04-24 15:30:00,595.55,596.41,594.87,595.61,11035.0,594.6988,595.5575,594.0197,594.7587,11035.0
2025-04-24 15:40:00,595.97,597.22,595.96,596.7,11287.0,595.1182,596.3664,595.1082,595.8471,11287.0
2025-04-24 15:50:00,596.78,600.33,596.43,599.44,61997.0,595.927,599.4719,595.5775,598.5832,61997.0
2025-04-25 09:30:00,598.33,598.65,589.37,590.34,7087.0,597.4748,597.7943,588.5276,589.4962,7087.0
2025-04-25 09:40:00,590.07,590.07,585.78,589.4,9124.0,589.2266,589.2266,584.9427,588.5575,9124.0
2025-04-25 09:50:00,589.8,595.23,589.45,590.62,11214.0,588.957,594.3792,588.6075,589.7758,11214.0
2025-04-25 10:00:00,591.5,595.27,591.47,593.41,12821.0,590.6545,594.4192,590.6246,592.5618,12821.0
2025-04-25 10:10:00,593.52,593.53,591.64,591.99,10985.0,592.6717,592.6816,590.7943,591.1438,10985.0
2025-04-25 10:20:00,591.63,591.63,588.57,589.5,2285.0,590.7844,590.7844,587.7287,588.6574,2285.0
2025-04-25 10:30:00,590.43,593.55,590.43,593.55,13603.0,589.5861,592.7016,589.5861,592.7016,13603.0
2025-04-25 10:40:00,593.61,594.15,592.83,593.91,5435.0,592.7615,593.3008,591.9826,593.0611,5435.0
2025-04-25 10:50:00,594.04,594.9,593.29,593.38,4163.0,593.1909,594.0497,592.442,592.5319,4163.0
2025-04-25 11:00:00,593.38,595.77,593.34,595.2,7085.0,592.5319,594.9184,592.4919,594.3493,7085.0
2025-04-25 11:10:00,595.14,596.0,593.11,593.43,6242.0,594.2893,595.1481,592.2622,592.5818,6242.0
2025-04-25 11:20:00,594.22,594.43,593.34,593.7,5841.0,593.3707,593.5804,592.4919,592.8514,5841.0
2025-04-25 11:30:00,593.43,594.32,592.64,593.65,4313.0,592.5818,593.4705,591.7929,592.8015,4313.0
2025-04-25 11:40:00,594.19,594.77,592.33,592.82,1846.0,593.3407,593.9199,591.4834,591.9727,1846.0
2025-04-25 11:50:00,593.12,593.58,592.79,593.46,13866.0,592.2722,592.7316,591.9427,592.6117,13866.0
2025-04-25 12:00:00,593.46,596.26,593.07,596.26,5936.0,592.6117,595.4077,592.2223,595.4077,5936.0
2025-04-25 12:10:00,596.28,597.36,595.84,596.05,3925.0,595.4277,596.5062,594.9883,595.198,3925.0
2025-04-25 12:20:00,595.36,596.75,595.29,596.51,2781.0,594.509,595.897,594.4391,595.6574,2781.0
2025-04-25 12:30:00,596.73,597.63,596.72,597.63,1915.0,595.8771,596.7758,595.8671,596.7758,1915.0
2025-04-25 12:40:00,597.95,598.18,597.47,597.47,1000.0,597.0953,597.325,596.616,596.616,1000.0
2025-04-25 12:50:00,597.04,597.52,596.74,597.52,903.0,596.1866,596.6659,595.8871,596.6659,903.0
2025-04-25 13:00:00,597.74,597.74,595.85,596.2,5660.0,596.8856,596.8856,594.9983,595.3478,5660.0
2025-04-25 13:10:00,595.64,597.06,595.63,596.8,3174.0,594.7886,596.2066,594.7786,595.947,3174.0
2025-04-25 13:20:00,597.15,599.94,596.48,599.94,19625.0,596.2965,599.0825,595.6274,599.0825,19625.0
2025-04-25 13:30:00,599.64,599.95,597.06,598.08,8487.0,598.7829,599.0925,596.2066,597.2251,8487.0
2025-04-25 13:40:00,597.58,598.08,596.74,596.88,1900.0,596.7259,597.2251,595.8871,596.0269,1900.0
2025-04-25 13:50:00,597.02,597.02,596.11,596.57,3698.0,596.1667,596.1667,595.258,595.7173,3698.0
2025-04-25 14:00:00,596.71,598.15,596.71,597.01,4694.0,595.8571,597.295,595.8571,596.1567,4694.0
2025-04-25 14:10:00,598.1,598.1,597.18,597.95,1363.0,597.2451,597.2451,596.3264,597.0953,1363.0
2025-04-25 14:20:00,597.18,599.28,597.18,598.39,4962.0,596.3264,598.4234,596.3264,597.5347,4962.0
2025-04-25 14:30:00,598.67,599.41,598.35,599.34,1323.0,597.8143,598.5532,597.4948,598.4833,1323.0
2025-04-25 14:40:00,599.55,600.09,599.47,600.04,1829.0,598.693,599.2323,598.6132,599.1823,1829.0
2025-04-25 14:50:00,599.92,600.56,599.37,599.48,4665.0,599.0625,599.7016,598.5133,598.6231,4665.0
2025-04-25 15:00:00,599.66,602.08,599.65,601.71,6438.0,598.8029,601.2194,598.7929,600.85,6438.0
2025-04-25 15:10:00,601.37,601.49,600.36,601.12,3753.0,600.5104,600.6303,599.5019,600.2608,3753.0
2025-04-25 15:20:00,600.71,601.04,600.19,600.19,11279.0,599.8514,600.1809,599.3321,599.3321,11279.0
2025-04-25 15:30:00,600.61,600.66,599.41,600.56,9782.0,599.7515,599.8015,598.5532,599.7016,9782.0
2025-04-25 15:40:00,600.24,600.36,599.12,599.92,5617.0,599.3821,599.5019,598.2637,599.0625,5617.0
2025-04-25 15:50:00,599.78,602.79,599.78,601.92,26128.0,598.9227,601.9284,598.9227,601.0597,26128.0
2025-04-28 09:30:00,603.36,612.35,603.18,609.5,10965.0,602.4976,611.4747,602.3179,608.6288,10965.0
2025-04-28 09:40:00,608.81,610.9,608.0,609.39,5419.0,607.9398,610.0268,607.131,608.519,5419.0
2025-04-28 09:50:00,610.85,611.51,609.53,610.03,8254.0,609.9769,610.6359,608.6588,609.1581,8254.0
2025-04-28 10:00:00,609.59,610.04,606.36,609.2,10658.0,608.7187,609.168,605.4933,608.3292,10658.0
2025-04-28 10:10:00,609.2,611.16,608.15,611.0,8500.0,608.3292,610.2864,607.2807,610.1267,8500.0
2025-04-28 10:20:00,611.0,614.83,611.0,611.29,15868.0,610.1267,613.9512,610.1267,610.4163,15868.0
2025-04-28 10:30:00,610.75,611.85,608.53,608.53,4252.0,609.877,610.9755,607.6602,607.6602,4252.0
2025-04-28 10:40:00,608.0,611.24,608.0,609.55,4596.0,607.131,610.3663,607.131,608.6787,4596.0
2025-04-28 10:50:00,610.53,612.62,610.41,611.59,6761.0,609.6573,611.7444,609.5375,610.7158,6761.0
2025-04-28 11:00:00,612.07,613.33,611.77,611.92,9177.0,611.1951,612.4533,610.8956,611.0454,9177.0
2025-04-28 11:10:00,611.61,612.89,610.28,612.07,11275.0,610.7358,612.014,609.4077,611.1951,11275.0
2025-04-28 11:20:00,610.97,611.34,608.5,609.17,5100.0,610.0967,610.4662,607.6302,608.2993,5100.0
2025-04-28 11:30:00,608.88,609.39,607.78,608.13,4815.0,608.0097,608.519,606.9113,607.2608,4815.0
2025-04-28 11:40:00,608.13,609.05,606.69,607.1,5008.0,607.2608,608.1795,605.8228,606.2322,5008.0
2025-04-28 11:50:00,607.13,608.54,606.91,607.39,3673.0,606.2622,607.6702,606.0425,606.5218,3673.0
2025-04-28 12:00:00,607.38,607.38,605.09,606.55,5150.0,606.5118,606.5118,604.2251,605.683,5150.0
2025-04-28 12:10:00,606.64,607.21,605.77,606.63,2410.0,605.7729,606.3421,604.9042,605.7629,2410.0
2025-04-28 12:20:00,606.63,606.74,605.0,606.3,6051.0,605.7629,605.8728,604.1353,605.4334,6051.0
2025-04-28 12:30:00,606.31,607.35,606.01,606.78,4597.0,605.4434,606.4819,605.1438,605.9127,4597.0
2025-04-28 12:40:00,606.37,606.98,605.08,605.59,4286.0,605.5033,606.1124,604.2151,604.7244,4286.0
2025-04-28 12:50:00,605.77,605.8,603.81,603.81,2995.0,604.9042,604.9341,602.947,602.947,2995.0
2025-04-28 13:00:00,604.24,604.75,604.17,604.48,3245.0,603.3763,603.8856,603.3064,603.616,3245.0
2025-04-28 13:10:00,603.91,604.3,602.96,603.52,4237.0,603.0468,603.4363,602.0982,602.6574,4237.0
2025-04-28 13:20:00,603.52,606.05,603.41,603.92,16390.0,602.6574,605.1838,602.5475,603.0568,16390.0
2025-04-28 13:30:00,603.5,604.43,602.67,604.04,5991.0,602.6374,603.5661,601.8086,603.1766,5991.0
2025-04-28 13:40:00,604.11,604.46,603.3,603.62,2713.0,603.2465,603.596,602.4377,602.7572,2713.0
2025-04-28 13:50:00,603.97,604.58,603.86,604.26,3043.0,603.1067,603.7159,602.9969,603.3963,3043.0
2025-04-28 14:00:00,603.98,604.67,603.58,604.28,22886.0,603.1167,603.8057,602.7173,603.4163,22886.0
2025-04-28 14:10:00,604.93,607.21,604.6,605.55,8092.0,604.0654,606.3421,603.7358,604.6845,8092.0
2025-04-28 14:20:00,605.44,605.79,604.19,605.11,35272.0,604.5746,604.9241,603.3264,604.2451,35272.0
2025-04-28 14:30:00,605.09,605.09,601.19,601.82,58341.0,604.2251,604.2251,600.3307,600.9598,58341.0
2025-04-28 14:40:00,602.01,605.1,601.89,604.23,17378.0,601.1495,604.2351,601.0297,603.3664,17378.0
2025-04-28 14:50:00,604.11,606.6,604.1,606.6,3542.0,603.2465,605.733,603.2365,605.733,3542.0
2025-04-28 15:00:00,606.69,608.48,606.41,608.48,8084.0,605.8228,607.6103,605.5432,607.6103,8084.0
2025-04-28 15:10:00,608.11,608.41,606.0,606.88,14854.0,607.2408,607.5404,605.1338,606.0126,14854.0
2025-04-28 15:20:00,607.01,608.46,606.77,607.93,8383.0,606.1424,607.5903,605.9027,607.0611,8383.0
2025-04-28 15:30:00,607.87,609.62,607.11,609.13,17007.0,607.0011,608.7486,606.2422,608.2593,17007.0
2025-04-28 15:40:00,609.13,610.33,607.29,610.18,11021.0,608.2593,609.4576,606.422,609.3078,11021.0
2025-04-28 15:50:00,609.98,612.3,609.28,610.87,41543.0,609.1081,611.4248,608.4091,609.9969,41543.0
2025-04-29 09:30:00,562.35,566.0,542.44,561.39,195358.0,561.5462,565.191,541.6647,560.5876,195358.0
2025-04-29 09:40:00,561.38,563.15,553.81,561.4,83733.0,560.5776,562.3451,553.0184,560.5976,83733.0
2025-04-29 09:50:00,561.49,561.49,551.01,558.13,54844.0,560.6874,560.6874,550.2224,557.3322,54844.0
2025-04-29 10:00:00,558.72,561.32,552.0,552.57,88768.0,557.9214,560.5177,551.211,551.7802,88768.0
2025-04-29 10:10:00,552.11,556.07,550.03,554.89,30772.0,551.3208,555.2752,549.2438,554.0969,30772.0
2025-04-29 10:20:00,554.84,561.09,553.2,560.26,62662.0,554.0469,560.288,552.4093,559.4592,62662.0
2025-04-29 10:30:00,561.62,570.0,561.07,565.11,79825.0,560.8173,569.1853,560.268,564.3023,79825.0
2025-04-29 10:40:00,564.13,572.55,562.36,568.59,51987.0,563.3237,571.7316,561.5562,567.7773,51987.0
2025-04-29 10:50:00,568.78,576.04,568.12,574.94,35703.0,567.967,575.2166,567.308,574.1182,35703.0
2025-04-29 11:00:00,574.84,579.98,570.18,572.45,42165.0,574.0184,579.151,569.365,571.6318,42165.0
2025-04-29 11:10:00,572.77,575.09,570.0,571.89,16661.0,571.9513,574.268,569.1853,571.0726,16661.0
2025-04-29 11:20:00,571.65,572.08,567.0,568.12,10755.0,570.8329,571.2623,566.1896,567.308,10755.0
2025-04-29 11:30:00,568.05,568.65,566.58,568.11,16303.0,567.2381,567.8372,565.7702,567.298,16303.0
2025-04-29 11:40:00,568.25,568.25,564.11,565.51,23224.0,567.4378,567.4378,563.3037,564.7017,23224.0
2025-04-29 11:50:00,565.61,566.55,562.9,564.33,12502.0,564.8016,565.7402,562.0954,563.5234,12502.0
2025-04-29 12:00:00,565.07,569.76,565.06,569.0,18194.0,564.2623,568.9456,564.2523,568.1867,18194.0
2025-04-29 12:10:00,568.0,568.06,564.03,565.04,16801.0,567.1881,567.2481,563.2238,564.2324,16801.0
2025-04-29 12:20:00,565.0,565.0,562.5,564.47,21140.0,564.1924,564.1924,561.696,563.6632,21140.0
2025-04-29 12:30:00,564.58,564.58,560.43,561.7,17115.0,563.773,563.773,559.629,560.8971,17115.0
2025-04-29 12:40:00,561.7,562.56,560.43,561.22,14306.0,560.8971,561.7559,559.629,560.4178,14306.0
2025-04-29 12:50:00,561.55,562.02,557.99,559.0,24295.0,560.7474,561.2167,557.1924,558.201,24295.0
2025-04-29 13:00:00,559.3,559.3,557.32,557.57,7198.0,558.5006,558.5006,556.5234,556.773,7198.0
2025-04-29 13:10:00,558.0,560.26,556.9,558.48,13321.0,557.2024,559.4592,556.104,557.6817,13321.0
2025-04-29 13:20:00,558.3,558.3,555.86,556.5,6884.0,557.502,557.502,555.0655,555.7046,6884.0
2025-04-29 13:30:00,556.51,557.99,555.81,557.84,7604.0,555.7146,557.1924,555.0156,557.0427,7604.0
2025-04-29 13:40:00,557.06,560.67,556.84,560.12,10632.0,556.2638,559.8686,556.0441,559.3194,10632.0
2025-04-29 13:50:00,560.44,565.65,560.12,564.47,21942.0,559.6389,564.8415,559.3194,563.6632,21942.0
2025-04-29 14:00:00,564.42,568.45,564.3,567.99,8905.0,563.6133,567.6375,563.4934,567.1782,8905.0
2025-04-29 14:10:00,567.67,567.67,565.72,566.97,6561.0,566.8586,566.8586,564.9114,566.1596,6561.0
2025-04-29 14:20:00,566.84,572.26,566.14,570.32,19653.0,566.0298,571.442,565.3308,569.5048,19653.0
2025-04-29 14:30:00,570.27,572.98,568.82,571.76,29553.0,569.4549,572.161,568.007,570.9428,29553.0
2025-04-29 14:40:00,571.39,572.7,569.63,570.41,14466.0,570.5733,571.8814,568.8158,569.5947,14466.0
2025-04-29 14:50:00,570.0,570.48,565.28,566.31,9618.0,569.1853,569.6646,564.472,565.5006,9618.0
2025-04-29 15:00:00,566.37,567.24,563.64,563.64,16354.0,565.5605,566.4292,562.8344,562.8344,16354.0
2025-04-29 15:10:00,563.5,565.65,563.0,563.3,13416.0,562.6946,564.8415,562.1953,562.4949,13416.0
2025-04-29 15:20:00,563.0,565.53,563.0,563.46,14675.0,562.1953,564.7217,562.1953,562.6546,14675.0
2025-04-29 15:30:00,564.41,567.92,562.2,565.98,29542.0,563.6033,567.1083,561.3964,565.171,29542.0
2025-04-29 15:40:00,565.71,566.0,562.47,565.05,43545.0,564.9014,565.191,561.666,564.2424,43545.0
2025-04-29 15:50:00,564.74,569.17,564.14,568.91,139804.0,563.9328,568.3565,563.3337,568.0968,139804.0
2025-04-30 09:30:00,579.26,585.0,569.33,576.83,69723.0,578.432,584.1638,568.5162,576.0055,69723.0
2025-04-30 09:40:00,576.83,578.43,572.27,572.27,24054.0,576.0055,577.6032,571.452,571.452,24054.0
2025-04-30 09:50:00,572.27,573.55,569.37,569.92,10088.0,571.452,572.7302,568.5562,569.1054,10088.0
2025-04-30 10:00:00,569.63,571.78,567.35,567.48,13900.0,568.8158,570.9627,566.5391,566.6689,13900.0
2025-04-30 10:10:00,568.45,570.78,566.98,570.09,11827.0,567.6375,569.9642,566.1696,569.2751,11827.0
2025-04-30 10:20:00,569.63,576.58,569.23,576.01,12917.0,568.8158,575.7559,568.4164,575.1867,12917.0
2025-04-30 10:30:00,576.02,577.27,572.32,574.47,13321.0,575.1967,576.4449,571.502,573.6489,13321.0
2025-04-30 10:40:00,574.32,578.16,573.77,577.84,9503.0,573.4991,577.3336,572.9499,577.0141,9503.0
2025-04-30 10:50:00,577.26,577.67,575.86,577.43,11801.0,576.4349,576.8443,575.0369,576.6047,11801.0
2025-04-30 11:00:00,577.6,580.53,577.34,578.92,8047.0,576.7744,579.7002,576.5148,578.0925,8047.0
2025-04-30 11:10:00,579.29,582.45,578.46,579.77,13962.0,578.462,581.6175,577.6332,578.9413,13962.0
2025-04-30 11:20:00,580.43,583.0,579.92,581.33,15258.0,579.6004,582.1667,579.0911,580.4991,15258.0
2025-04-30 11:30:00,581.67,585.0,581.5,581.5,13108.0,580.8386,584.1638,580.6688,580.6688,13108.0
2025-04-30 11:40:00,581.49,581.49,579.18,580.84,21526.0,580.6589,580.6589,578.3522,580.0098,21526.0
2025-04-30 11:50:00,580.98,581.92,579.84,581.49,10170.0,580.1496,581.0882,579.0112,580.6589,10170.0
2025-04-30 12:00:00,580.37,583.69,580.27,583.23,3046.0,579.5405,582.8557,579.4406,582.3964,3046.0
2025-04-30 12:10:00,583.43,586.82,582.49,586.82,13640.0,582.5961,585.9812,581.6574,585.9812,13640.0
2025-04-30 12:20:00,586.69,586.9,582.93,583.93,11879.0,585.8514,586.0611,582.0968,583.0954,11879.0
2025-04-30 12:30:00,584.14,586.66,584.01,586.49,4810.0,583.3051,585.8215,583.1753,585.6517,4810.0
2025-04-30 12:40:00,586.59,586.77,585.92,585.92,2601.0,585.7516,585.9313,585.0825,585.0825,2601.0
2025-04-30 12:50:00,586.65,591.27,586.48,589.44,9890.0,585.8115,590.4249,585.6417,588.5975,9890.0
2025-04-30 13:00:00,590.0,591.0,589.08,590.1,13729.0,589.1567,590.1553,588.238,589.2565,13729.0
2025-04-30 13:10:00,590.71,591.0,587.53,589.8,18681.0,589.8657,590.1553,586.6902,588.957,18681.0
2025-04-30 13:20:00,590.68,591.55,588.41,591.55,6538.0,589.8357,590.7045,587.569,590.7045,6538.0
2025-04-30 13:30:00,591.15,592.49,590.06,590.78,16626.0,590.305,591.6431,589.2166,589.9356,16626.0
2025-04-30 13:40:00,590.87,591.61,589.12,590.75,14210.0,590.0254,590.7644,588.2779,589.9056,14210.0
2025-04-30 13:50:00,590.75,593.5,590.75,592.02,20200.0,589.9056,592.6517,589.9056,591.1738,20200.0
2025-04-30 14:00:00,592.32,592.68,589.62,592.3,22032.0,591.4734,591.8329,588.7772,591.4534,22032.0
2025-04-30 14:10:00,592.3,596.5,592.29,595.21,12459.0,591.4534,595.6474,591.4434,594.3592,12459.0
2025-04-30 14:20:00,595.21,595.66,592.27,593.89,16054.0,594.3592,594.8086,591.4234,593.0411,16054.0
2025-04-30 14:30:00,593.96,594.41,591.99,592.08,11540.0,593.111,593.5604,591.1438,591.2337,11540.0
2025-04-30 14:40:00,592.84,593.47,592.23,592.23,14407.0,591.9926,592.6217,591.3835,591.3835,14407.0
2025-04-30 14:50:00,592.23,594.32,592.17,594.29,10863.0,591.3835,593.4705,591.3236,593.4406,10863.0
2025-04-30 15:00:00,594.21,594.99,593.29,593.32,15419.0,593.3607,594.1396,592.442,592.4719,15419.0
2025-04-30 15:10:00,593.58,594.84,593.45,593.85,12690.0,592.7316,593.9898,592.6018,593.0012,12690.0
2025-04-30 15:20:00,593.45,595.11,592.75,594.34,10071.0,592.6018,594.2594,591.9028,593.4905,10071.0
2025-04-30 15:30:00,593.84,595.96,592.77,594.79,12967.0,592.9912,595.1082,591.9227,593.9398,12967.0
2025-04-30 15:40:00,595.15,598.91,594.93,598.08,27596.0,594.2993,598.054,594.0796,597.2251,27596.0
2025-04-30 15:50:00,598.08,600.2,597.11,598.45,95873.0,597.2251,599.3421,596.2565,597.5946,95873.0
2025-05-01 09:30:00,589.77,592.99,578.5,582.29,24683.0,588.927,592.1424,577.6731,581.4577,24683.0
2025-05-01 09:40:00,582.72,585.93,580.59,583.24,16505.0,581.8871,585.0925,579.7601,582.4064,16505.0
2025-05-01 09:50:00,583.24,588.23,582.21,586.79,8299.0,582.4064,587.3892,581.3778,585.9513,8299.0
2025-05-01 10:00:00,588.72,593.94,588.23,592.08,12823.0,587.8785,593.0911,587.3892,591.2337,12823.0
2025-05-01 10:10:00,592.08,593.56,589.23,590.14,14351.0,591.2337,592.7116,588.3878,589.2965,14351.0
2025-05-01 10:20:00,590.21,592.69,590.2,591.8,5234.0,589.3664,591.8428,589.3564,590.9541,5234.0
2025-05-01 10:30:00,592.12,593.0,590.28,592.2,9743.0,591.2737,592.1524,589.4363,591.3535,9743.0
2025-05-01 10:40:00,592.49,593.35,591.14,591.14,8452.0,591.6431,592.5019,590.2951,590.2951,8452.0
2025-05-01 10:50:00,591.94,592.54,591.19,591.64,3900.0,591.0939,591.6931,590.345,590.7943,3900.0
2025-05-01 11:00:00,591.22,591.23,588.68,589.77,5947.0,590.3749,590.3849,587.8386,588.927,5947.0
2025-05-01 11:10:00,590.19,591.06,587.97,591.06,5908.0,589.3464,590.2152,587.1296,590.2152,5908.0
2025-05-01 11:20:00,590.89,592.29,590.0,590.85,9218.0,590.0454,591.4434,589.1567,590.0055,9218.0
2025-05-01 11:30:00,590.08,591.5,589.73,590.51,4504.0,589.2366,590.6545,588.8871,589.666,4504.0
2025-05-01 11:40:00,589.5,589.5,587.01,587.01,10218.0,588.6574,588.6574,586.171,586.171,10218.0
2025-05-01 11:50:00,587.38,587.48,584.18,584.18,15980.0,586.5404,586.6403,583.345,583.345,15980.0
2025-05-01 12:00:00,584.52,584.53,582.17,583.79,30359.0,583.6845,583.6945,581.3379,582.9556,30359.0
2025-05-01 12:10:00,583.8,585.57,583.0,584.5,7661.0,582.9656,584.733,582.1667,583.6646,7661.0
2025-05-01 12:20:00,584.04,585.57,583.99,585.01,8237.0,583.2052,584.733,583.1553,584.1738,8237.0
2025-05-01 12:30:00,584.46,585.18,583.67,584.12,9771.0,583.6246,584.3436,582.8357,583.2851,9771.0
2025-05-01 12:40:00,584.4,584.42,582.12,582.72,6414.0,583.5647,583.5847,581.288,581.8871,6414.0
2025-05-01 12:50:00,583.21,583.95,581.59,582.91,12787.0,582.3764,583.1153,580.7587,582.0768,12787.0
2025-05-01 13:00:00,583.53,584.48,583.53,583.89,4326.0,582.6959,583.6446,582.6959,583.0554,4326.0
2025-05-01 13:10:00,583.89,586.21,582.86,585.28,12950.0,583.0554,585.3721,582.0269,584.4434,12950.0
2025-05-01 13:20:00,585.28,585.28,583.98,584.26,4810.0,584.4434,584.4434,583.1453,583.4249,4810.0
2025-05-01 13:30:00,584.23,585.74,584.22,585.74,5954.0,583.3949,584.9028,583.385,584.9028,5954.0
2025-05-01 13:40:00,585.17,585.28,582.5,582.5,4092.0,584.3336,584.4434,581.6674,581.6674,4092.0
2025-05-01 13:50:00,583.0,583.01,581.29,581.4,3521.0,582.1667,582.1767,580.4591,580.569,3521.0
2025-05-01 14:00:00,581.56,583.37,581.55,583.1,7673.0,580.7288,582.5362,580.7188,582.2666,7673.0
2025-05-01 14:10:00,583.38,585.08,583.38,585.08,4651.0,582.5462,584.2437,582.5462,584.2437,4651.0
2025-05-01 14:20:00,584.69,585.33,583.84,584.78,6137.0,583.8543,584.4934,583.0055,583.9442,6137.0
2025-05-01 14:30:00,584.77,584.9,583.2,584.44,4118.0,583.9342,584.064,582.3664,583.6046,4118.0
2025-05-01 14:40:00,584.45,584.83,584.04,584.6,3677.0,583.6146,583.9941,583.2052,583.7644,3677.0
2025-05-01 14:50:00,583.76,584.42,583.48,584.38,3257.0,582.9256,583.5847,582.646,583.5447,3257.0
2025-05-01 15:00:00,584.12,584.12,583.16,583.16,2246.0,583.2851,583.2851,582.3265,582.3265,2246.0
2025-05-01 15:10:00,583.01,584.61,582.5,584.31,5782.0,582.1767,583.7744,581.6674,583.4748,5782.0
2025-05-01 15:20:00,584.5,586.01,584.07,586.0,6831.0,583.6646,585.1724,583.2352,585.1624,6831.0
2025-05-01 15:30:00,585.92,587.02,584.97,585.88,12738.0,585.0825,586.181,584.1339,585.0426,12738.0
2025-05-01 15:40:00,586.16,588.11,585.54,588.11,5030.0,585.3222,587.2694,584.7031,587.2694,5030.0
2025-05-01 15:50:00,587.19,590.19,586.2,590.13,83412.0,586.3507,589.3464,585.3621,589.2865,83412.0
2025-05-02 09:30:00,600.0,612.11,599.08,606.95,26167.0,599.1424,611.2351,598.2237,606.0825,26167.0
2025-05-02 09:40:00,609.55,610.14,604.68,609.33,21999.0,608.6787,609.2679,603.8157,608.4591,21999.0
2025-05-02 09:50:00,609.57,609.57,604.0,604.0,15124.0,608.6987,608.6987,603.1367,603.1367,15124.0
2025-05-02 10:00:00,604.18,607.38,603.92,605.69,8694.0,603.3164,606.5118,603.0568,604.8243,8694.0
2025-05-02 10:10:00,605.38,607.07,603.81,605.11,12143.0,604.5147,606.2023,602.947,604.2451,12143.0
2025-05-02 10:20:00,606.5,606.5,601.36,603.75,8464.0,605.6331,605.6331,600.5005,602.887,8464.0
2025-05-02 10:30:00,603.32,607.72,603.06,607.72,10222.0,602.4577,606.8514,602.198,606.8514,10222.0
2025-05-02 10:40:00,608.19,612.87,607.56,611.47,21509.0,607.3207,611.994,606.6916,610.596,21509.0
2025-05-02 10:50:00,611.6,615.61,610.18,615.61,11928.0,610.7258,614.7301,609.3078,614.7301,11928.0
2025-05-02 11:00:00,614.48,615.11,608.32,608.32,10740.0,613.6017,614.2308,607.4505,607.4505,10740.0
2025-05-02 11:10:00,608.88,608.88,605.01,605.7,12917.0,608.0097,608.0097,604.1452,604.8343,12917.0
2025-05-02 11:20:00,605.7,608.44,604.89,606.43,23936.0,604.8343,607.5703,604.0254,605.5632,23936.0
2025-05-02 11:30:00,606.64,610.34,605.97,610.34,15199.0,605.7729,609.4676,605.1039,609.4676,15199.0
2025-05-02 11:40:00,609.4,611.26,608.99,610.24,10871.0,608.529,610.3863,608.1195,609.3678,10871.0
2025-05-02 11:50:00,610.24,610.48,608.54,609.24,14227.0,609.3678,609.6074,607.6702,608.3692,14227.0
2025-05-02 12:00:00,609.61,610.9,607.74,608.1,18227.0,608.7387,610.0268,606.8713,607.2308,18227.0
2025-05-02 12:10:00,607.54,610.31,607.2,609.31,23506.0,606.6716,609.4377,606.3321,608.4391,23506.0
2025-05-02 12:20:00,609.56,610.89,608.98,609.0,13959.0,608.6887,610.0168,608.1096,608.1295,13959.0
2025-05-02 12:30:00,608.83,611.01,608.82,610.62,8181.0,607.9598,610.1367,607.9498,609.7472,8181.0
2025-05-02 12:40:00,610.65,610.95,608.98,610.28,10279.0,609.7772,610.0767,608.1096,609.4077,10279.0
2025-05-02 12:50:00,610.33,611.53,609.53,611.09,5331.0,609.4576,610.6559,608.6588,610.2165,5331.0
2025-05-02 13:00:00,611.08,611.79,608.6,608.6,17109.0,610.2066,610.9155,607.7301,607.7301,17109.0
2025-05-02 13:10:00,608.83,611.65,607.44,610.18,115255.0,607.9598,610.7757,606.5718,609.3078,115255.0
2025-05-02 13:20:00,609.78,610.5,609.49,610.21,2537.0,608.9084,609.6274,608.6188,609.3378,2537.0
2025-05-02 13:30:00,609.66,609.66,606.99,608.4,8085.0,608.7886,608.7886,606.1224,607.5304,8085.0
2025-05-02 13:40:00,607.59,608.3,607.19,607.59,3660.0,606.7215,607.4305,606.3221,606.7215,3660.0
2025-05-02 13:50:00,607.62,607.62,605.15,605.59,38739.0,606.7515,606.7515,604.285,604.7244,38739.0
2025-05-02 14:00:00,605.54,607.89,605.54,607.89,5800.0,604.6745,607.0211,604.6745,607.0211,5800.0
2025-05-02 14:10:00,607.9,608.4,606.24,606.24,7343.0,607.0311,607.5304,605.3735,605.3735,7343.0
2025-05-02 14:20:00,606.24,609.1,605.27,609.1,10026.0,605.3735,608.2294,604.4049,608.2294,10026.0
2025-05-02 14:30:00,609.1,609.49,606.45,606.46,5849.0,608.2294,608.6188,605.5832,605.5932,5849.0
2025-05-02 14:40:00,606.36,607.63,606.35,606.49,8814.0,605.4933,606.7615,605.4833,605.6231,8814.0
2025-05-02 14:50:00,606.9,606.9,604.5,604.87,8009.0,606.0325,606.0325,603.636,604.0054,8009.0
2025-05-02 15:00:00,605.22,605.84,604.48,605.25,12909.0,604.3549,604.9741,603.616,604.3849,12909.0
2025-05-02 15:10:00,605.31,607.21,603.71,607.21,36949.0,604.4448,606.3421,602.8471,606.3421,36949.0
2025-05-02 15:20:00,608.02,609.29,607.65,607.65,5999.0,607.1509,608.4191,606.7815,606.7815,5999.0
2025-05-02 15:30:00,607.76,608.29,605.95,607.45,17281.0,606.8913,607.4205,605.0839,606.5817,17281.0
2025-05-02 15:40:00,607.45,610.56,606.44,606.83,23235.0,606.5817,609.6873,605.5732,605.9626,23235.0
2025-05-02 15:50:00,606.35,607.28,603.4,606.0,103001.0,605.4833,606.412,602.5375,605.1338,103001.0
2025-05-05 09:30:00,604.48,608.99,602.09,607.43,14093.0,603.616,608.1195,601.2294,606.5618,14093.0
2025-05-05 09:40:00,608.0,609.82,604.55,605.85,89334.0,607.131,608.9484,603.6859,604.984,89334.0
2025-05-05 09:50:00,605.33,606.61,603.52,603.52,15541.0,604.4648,605.7429,602.6574,602.6574,15541.0
2025-05-05 10:00:00,604.44,607.64,604.43,606.26,9122.0,603.5761,606.7715,603.5661,605.3935,9122.0
2025-05-05 10:10:00,606.29,606.29,604.42,605.43,4724.0,605.4234,605.4234,603.5561,604.5646,4724.0
2025-05-05 10:20:00,605.33,607.4,604.94,607.4,4904.0,604.4648,606.5318,604.0753,606.5318,4904.0
2025-05-05 10:30:00,606.9,611.04,606.08,610.21,5236.0,606.0325,610.1666,605.2137,609.3378,5236.0
2025-05-05 10:40:00,610.1,610.49,607.36,607.37,10241.0,609.228,609.6174,606.4919,606.5019,10241.0
2025-05-05 10:50:00,608.06,608.66,607.27,607.27,4632.0,607.1909,607.79,606.402,606.402,4632.0
2025-05-05 11:00:00,607.27,608.77,606.87,607.0,4874.0,606.402,607.8999,606.0026,606.1324,4874.0
2025-05-05 11:10:00,606.98,607.91,606.19,606.69,4796.0,606.1124,607.0411,605.3236,605.8228,4796.0
2025-05-05 11:20:00,606.65,607.95,604.82,607.04,8336.0,605.7829,607.081,603.9555,606.1723,8336.0
2025-05-05 11:30:00,606.44,606.44,604.25,605.97,13171.0,605.5732,605.5732,603.3863,605.1039,13171.0
2025-05-05 11:40:00,605.78,606.91,605.67,605.81,3299.0,604.9141,606.0425,604.8043,604.9441,3299.0
2025-05-05 11:50:00,605.99,606.53,605.24,606.12,3389.0,605.1238,605.6631,604.3749,605.2537,3389.0
2025-05-05 12:00:00,606.27,607.4,606.27,606.93,3584.0,605.4034,606.5318,605.4034,606.0625,3584.0
2025-05-05 12:10:00,607.47,608.32,607.29,608.14,3794.0,606.6017,607.4505,606.422,607.2708,3794.0
2025-05-05 12:20:00,608.57,608.57,606.95,607.36,4757.0,607.7001,607.7001,606.0825,606.4919,4757.0
2025-05-05 12:30:00,607.5,607.68,605.78,606.62,8054.0,606.6317,606.8114,604.9141,605.7529,8054.0
2025-05-05 12:40:00,606.62,607.0,606.37,606.64,3215.0,605.7529,606.1324,605.5033,605.7729,3215.0
2025-05-05 12:50:00,606.84,607.63,606.25,606.76,3426.0,605.9726,606.7615,605.3835,605.8927,3426.0
2025-05-05 13:00:00,606.74,607.62,606.59,607.18,11863.0,605.8728,606.7515,605.723,606.3121,11863.0
2025-05-05 13:10:00,607.18,607.73,606.34,606.97,10268.0,606.3121,606.8613,605.4733,606.1024,10268.0
2025-05-05 13:20:00,606.43,607.0,604.91,605.02,7158.0,605.5632,606.1324,604.0454,604.1552,7158.0
2025-05-05 13:30:00,605.03,605.91,604.69,605.0,7592.0,604.1652,605.044,603.8257,604.1353,7592.0
2025-05-05 13:40:00,605.09,607.08,604.99,606.01,6842.0,604.2251,606.2123,604.1253,605.1438,6842.0
2025-05-05 13:50:00,606.0,606.29,605.0,605.07,4584.0,605.1338,605.4234,604.1353,604.2052,4584.0
2025-05-05 14:00:00,605.2,606.09,605.01,606.03,3742.0,604.335,605.2237,604.1452,605.1638,3742.0
2025-05-05 14:10:00,605.89,607.26,605.89,606.73,5481.0,605.024,606.392,605.024,605.8628,5481.0
2025-05-05 14:20:00,606.54,608.93,606.54,608.93,3993.0,605.673,608.0596,605.673,608.0596,3993.0
2025-05-05 14:30:00,608.33,609.87,608.16,609.87,4350.0,607.4605,608.9983,607.2907,608.9983,4350.0
2025-05-05 14:40:00,609.57,609.57,606.81,607.36,6376.0,608.6987,608.6987,605.9427,606.4919,6376.0
2025-05-05 14:50:00,607.77,607.78,606.73,606.95,6676.0,606.9013,606.9113,605.8628,606.0825,6676.0
2025-05-05 15:00:00,606.59,606.77,604.99,606.16,7805.0,605.723,605.9027,604.1253,605.2936,7805.0
2025-05-05 15:10:00,606.16,607.02,605.82,607.01,9519.0,605.2936,606.1524,604.9541,606.1424,9519.0
2025-05-05 15:20:00,606.93,606.93,604.95,605.88,12887.0,606.0625,606.0625,604.0853,605.014,12887.0
2025-05-05 15:30:00,605.88,606.89,605.25,606.51,10515.0,605.014,606.0225,604.3849,605.6431,10515.0
2025-05-05 15:40:00,606.24,606.79,604.32,604.33,60504.0,605.3735,605.9227,603.4562,603.4662,60504.0
2025-05-05 15:50:00,604.73,605.26,601.8,603.4,42798.0,603.8656,604.3949,600.9398,602.5375,42798.0
2025-05-06 09:30:00,601.01,606.87,596.78,596.78,12007.0,600.151,606.0026,595.927,595.927,12007.0
2025-05-06 09:40:00,597.54,597.54,588.0,589.62,15934.0,596.6859,596.6859,587.1595,588.7772,15934.0
2025-05-06 09:50:00,588.93,588.93,584.76,584.76,21167.0,588.0882,588.0882,583.9242,583.9242,21167.0
2025-05-06 10:00:00,584.63,584.63,581.0,582.59,9336.0,583.7944,583.7944,580.1696,581.7573,9336.0
2025-05-06 10:10:00,582.58,585.59,582.58,585.12,4283.0,581.7473,584.753,581.7473,584.2837,4283.0
2025-05-06 10:20:00,584.82,584.9,583.34,583.55,4755.0,583.9841,584.064,582.5062,582.7159,4755.0
2025-05-06 10:30:00,583.55,583.55,578.78,578.81,12955.0,582.7159,582.7159,577.9527,577.9827,12955.0
2025-05-06 10:40:00,578.2,580.33,576.58,580.33,14892.0,577.3736,579.5005,575.7559,579.5005,14892.0
2025-05-06 10:50:00,579.99,581.39,579.41,580.86,12149.0,579.161,580.559,578.5818,580.0298,12149.0
2025-05-06 11:00:00,581.4,582.7,577.96,578.75,9226.0,580.569,581.8671,577.1339,577.9228,9226.0
2025-05-06 11:10:00,578.74,578.92,576.06,577.37,37750.0,577.9128,578.0925,575.2366,576.5447,37750.0
2025-05-06 11:20:00,577.58,580.14,577.58,579.53,51302.0,576.7544,579.3108,576.7544,578.7017,51302.0
2025-05-06 11:30:00,579.6,580.18,577.35,577.36,21408.0,578.7716,579.3507,576.5248,576.5348,21408.0
2025-05-06 11:40:00,577.03,577.05,575.0,575.06,20641.0,576.2052,576.2252,574.1781,574.238,20641.0
2025-05-06 11:50:00,574.83,578.96,574.48,578.76,28164.0,574.0084,578.1325,573.6589,577.9328,28164.0
2025-05-06 12:00:00,579.03,581.4,578.86,580.24,7836.0,578.2024,580.569,578.0326,579.4106,7836.0
2025-05-06 12:10:00,579.86,583.14,579.85,581.34,5096.0,579.0312,582.3065,579.0212,580.5091,5096.0
2025-05-06 12:20:00,581.49,581.49,577.97,579.61,9312.0,580.6589,580.6589,577.1439,578.7815,9312.0
2025-05-06 12:30:00,579.43,579.69,576.43,577.67,15157.0,578.6018,578.8614,575.6061,576.8443,15157.0
2025-05-06 12:40:00,577.42,577.42,571.01,571.01,11349.0,576.5947,576.5947,570.1938,570.1938,11349.0
2025-05-06 12:50:00,571.0,572.28,569.57,572.0,7872.0,570.1838,571.462,568.7559,571.1824,7872.0
2025-05-06 13:00:00,572.73,572.9,569.14,570.11,9940.0,571.9114,572.0811,568.3265,569.2951,9940.0
2025-05-06 13:10:00,570.11,570.95,568.53,570.49,6861.0,569.2951,570.1339,567.7174,569.6746,6861.0
2025-05-06 13:20:00,569.65,569.9,567.6,569.23,14297.0,568.8358,569.0854,566.7887,568.4164,14297.0
2025-05-06 13:30:00,568.96,569.19,565.35,566.0,7433.0,568.1468,568.3764,564.5419,565.191,7433.0
2025-05-06 13:40:00,565.59,565.84,563.63,565.69,9324.0,564.7816,565.0312,562.8244,564.8814,9324.0
2025-05-06 13:50:00,565.68,566.31,563.02,564.0,17077.0,564.8715,565.5006,562.2153,563.1939,17077.0
2025-05-06 14:00:00,564.66,567.13,564.53,564.63,6690.0,563.8529,566.3194,563.7231,563.823,6690.0
2025-05-06 14:10:00,564.75,564.76,562.97,564.01,12509.0,563.9428,563.9528,562.1653,563.2038,12509.0
2025-05-06 14:20:00,564.01,564.31,562.47,563.87,3572.0,563.2038,563.5034,561.666,563.064,3572.0
2025-05-06 14:30:00,564.31,564.31,561.84,562.15,6537.0,563.5034,563.5034,561.0369,561.3465,6537.0
2025-05-06 14:40:00,562.5,563.81,562.28,563.0,5042.0,561.696,563.0041,561.4763,562.1953,5042.0
2025-05-06 14:50:00,563.11,565.15,562.62,564.85,16776.0,562.3051,564.3422,561.8158,564.0426,16776.0
2025-05-06 15:00:00,564.36,564.41,560.34,561.07,8217.0,563.5533,563.6033,559.5391,560.268,8217.0
2025-05-06 15:10:00,560.91,561.82,560.71,560.71,13747.0,560.1083,561.017,559.9086,559.9086,13747.0
2025-05-06 15:20:00,560.71,563.21,559.17,563.21,5179.0,559.9086,562.405,558.3708,562.405,5179.0
2025-05-06 15:30:00,563.61,564.07,562.69,562.79,18068.0,562.8044,563.2638,561.8857,561.9856,18068.0
2025-05-06 15:40:00,562.67,562.97,560.35,562.97,20113.0,561.8658,562.1653,559.5491,562.1653,20113.0
2025-05-06 15:50:00,562.52,562.52,557.64,558.55,108512.0,561.716,561.716,556.8429,557.7516,108512.0
2025-05-07 09:30:00,561.79,568.14,560.82,562.7,26008.0,560.987,567.3279,560.0184,561.8957,26008.0
2025-05-07 09:40:00,564.1,565.11,562.43,563.57,19262.0,563.2937,564.3023,561.6261,562.7645,19262.0
2025-05-07 09:50:00,562.39,564.81,561.7,564.46,8292.0,561.5862,564.0027,560.8971,563.6532,8292.0
2025-05-07 10:00:00,563.99,564.45,562.65,563.76,6382.0,563.1839,563.6432,561.8458,562.9542,6382.0
2025-05-07 10:10:00,563.31,563.73,560.06,561.36,4777.0,562.5048,562.9242,559.2595,560.5576,4777.0
2025-05-07 10:20:00,561.2,561.5,559.52,560.1,5247.0,560.3979,560.6974,558.7203,559.2994,5247.0
2025-05-07 10:30:00,559.99,561.37,558.78,560.53,9837.0,559.1896,560.5676,557.9813,559.7288,9837.0
2025-05-07 10:40:00,560.12,561.47,559.85,560.42,9912.0,559.3194,560.6675,559.0498,559.619,9912.0
2025-05-07 10:50:00,560.12,560.63,556.55,557.02,10946.0,559.3194,559.8287,555.7545,556.2238,10946.0
2025-05-07 11:00:00,556.62,558.13,556.36,557.38,9892.0,555.8244,557.3322,555.5648,556.5833,9892.0
2025-05-07 11:10:00,558.14,560.06,557.25,559.29,15111.0,557.3422,559.2595,556.4535,558.4906,15111.0
2025-05-07 11:20:00,559.28,561.69,559.18,561.08,15756.0,558.4806,560.8872,558.3807,560.278,15756.0
2025-05-07 11:30:00,560.61,563.47,560.26,563.46,6039.0,559.8087,562.6646,559.4592,562.6546,6039.0
2025-05-07 11:40:00,562.54,564.59,562.46,563.38,11861.0,561.7359,563.783,561.6561,562.5747,11861.0
2025-05-07 11:50:00,563.98,565.26,563.68,564.59,3844.0,563.1739,564.4521,562.8743,563.783,3844.0
2025-05-07 12:00:00,564.61,564.61,562.36,562.88,9497.0,563.803,563.803,561.5562,562.0755,9497.0
2025-05-07 12:10:00,562.42,565.12,562.42,564.09,16457.0,561.6161,564.3123,561.6161,563.2837,16457.0
2025-05-07 12:20:00,564.15,565.02,563.38,564.32,5446.0,563.3436,564.2124,562.5747,563.5134,5446.0
2025-05-07 12:30:00,564.21,566.3,563.91,566.12,4467.0,563.4036,565.4906,563.104,565.3108,4467.0
2025-05-07 12:40:00,565.59,565.88,564.58,564.75,2095.0,564.7816,565.0712,563.773,563.9428,2095.0
2025-05-07 12:50:00,565.02,567.07,564.97,567.07,2596.0,564.2124,566.2595,564.1625,566.2595,2596.0
2025-05-07 13:00:00,567.07,567.66,565.86,566.55,4570.0,566.2595,566.8486,565.0512,565.7402,4570.0
2025-05-07 13:10:00,566.55,566.9,564.11,564.32,10182.0,565.7402,566.0897,563.3037,563.5134,10182.0
2025-05-07 13:20:00,564.66,565.25,563.71,563.77,11744.0,563.8529,564.4421,562.9043,562.9642,11744.0
2025-05-07 13:30:00,563.65,564.48,562.84,563.42,8016.0,562.8444,563.6732,562.0355,562.6147,8016.0
2025-05-07 13:40:00,563.5,563.5,561.99,563.5,10031.0,562.6946,562.6946,561.1867,562.6946,10031.0
2025-05-07 13:50:00,563.0,563.45,561.86,561.86,7982.0,562.1953,562.6446,561.0569,561.0569,7982.0
2025-05-07 14:00:00,561.91,561.96,557.86,558.88,20173.0,561.1068,561.1568,557.0626,558.0812,20173.0
2025-05-07 14:10:00,558.56,558.59,556.87,558.33,14363.0,557.7616,557.7916,556.074,557.532,14363.0
2025-05-07 14:20:00,558.35,561.21,558.35,560.63,8707.0,557.5519,560.4078,557.5519,559.8287,8707.0
2025-05-07 14:30:00,560.4,562.77,560.11,561.87,8022.0,559.599,561.9656,559.3094,561.0669,8022.0
2025-05-07 14:40:00,562.67,562.89,559.76,559.76,9111.0,561.8658,562.0854,558.9599,558.9599,9111.0
2025-05-07 14:50:00,560.29,562.8,559.29,562.8,3950.0,559.4892,561.9956,558.4906,561.9956,3950.0
2025-05-07 15:00:00,562.39,563.1,561.03,562.23,5093.0,561.5862,562.2951,560.2281,561.4264,5093.0
2025-05-07 15:10:00,562.16,562.4,560.86,561.97,11393.0,561.3565,561.5961,560.0583,561.1668,11393.0
2025-05-07 15:20:00,561.87,561.87,559.13,559.7,9072.0,561.0669,561.0669,558.3308,558.9,9072.0
2025-05-07 15:30:00,559.31,560.59,559.23,560.36,11943.0,558.5106,559.7887,558.4307,559.5591,11943.0
2025-05-07 15:40:00,560.36,564.22,559.9,562.74,17202.0,559.5591,563.4135,559.0997,561.9357,17202.0
2025-05-07 15:50:00,562.17,562.95,559.0,561.01,59819.0,561.3665,562.1454,558.201,560.2081,59819.0
2025-05-08 09:30:00,547.88,547.88,521.88,523.03,84647.0,547.0969,547.0969,521.1341,522.2824,84647.0
2025-05-08 09:40:00,523.15,531.5,520.5,528.97,45424.0,522.4022,530.7403,519.756,528.2139,45424.0
2025-05-08 09:50:00,528.22,532.21,525.56,531.44,89052.0,527.465,531.4493,524.8088,530.6804,89052.0
2025-05-08 10:00:00,532.18,533.62,528.73,529.26,40343.0,531.4193,532.8573,527.9743,528.5035,40343.0
2025-05-08 10:10:00,529.95,536.13,529.69,535.5,29594.0,529.1925,535.3637,528.9329,534.7346,29594.0
2025-05-08 10:20:00,535.0,537.8,533.75,537.75,60929.0,534.2353,537.0313,532.9871,536.9814,60929.0
2025-05-08 10:30:00,537.76,538.97,536.36,536.48,43212.0,536.9914,538.1996,535.5934,535.7132,43212.0
2025-05-08 10:40:00,536.47,536.52,533.85,534.09,27435.0,535.7032,535.7531,533.0869,533.3266,27435.0
2025-05-08 10:50:00,533.77,535.02,531.9,535.02,16684.0,533.0071,534.2553,531.1397,534.2553,16684.0
2025-05-08 11:00:00,534.11,537.28,532.51,536.95,68217.0,533.3466,536.512,531.7489,536.1825,68217.0
2025-05-08 11:10:00,537.38,538.31,536.62,537.66,28930.0,536.6119,537.5406,535.853,536.8915,28930.0
2025-05-08 11:20:00,537.67,540.55,537.29,539.67,58472.0,536.9015,539.7774,536.522,538.8986,58472.0
2025-05-08 11:30:00,539.5,540.17,536.83,538.59,37589.0,538.7289,539.3979,536.0627,537.8202,37589.0
2025-05-08 11:40:00,539.4,544.1,538.38,542.9,54486.0,538.629,543.3223,537.6105,542.124,54486.0
2025-05-08 11:50:00,542.72,542.92,538.28,539.46,93835.0,541.9443,542.144,537.5106,538.6889,93835.0
2025-05-08 12:00:00,540.26,541.2,539.32,540.58,34948.0,539.4878,540.4264,538.5491,539.8073,34948.0
2025-05-08 12:10:00,541.35,546.5,540.6,546.49,11003.0,540.5762,545.7189,539.8273,545.7089,11003.0
2025-05-08 12:20:00,546.33,546.79,544.81,545.42,7904.0,545.5491,546.0085,544.0313,544.6404,7904.0
2025-05-08 12:30:00,545.43,545.99,543.73,545.43,7036.0,544.6504,545.2096,542.9528,544.6504,7036.0
2025-05-08 12:40:00,545.42,550.11,545.18,550.1,16769.0,544.6404,549.3237,544.4008,549.3137,16769.0
2025-05-08 12:50:00,550.46,551.14,547.06,549.94,17707.0,549.6732,550.3522,546.2781,549.154,17707.0
2025-05-08 13:00:00,549.73,549.73,546.91,547.09,4655.0,548.9443,548.9443,546.1283,546.308,4655.0
2025-05-08 13:10:00,547.01,548.32,546.5,547.25,9063.0,546.2281,547.5363,545.7189,546.4678,9063.0
2025-05-08 13:20:00,547.72,548.0,546.76,547.94,30397.0,546.9371,547.2167,545.9785,547.1568,30397.0
2025-05-08 13:30:00,547.84,549.76,547.33,548.05,9842.0,547.057,548.9742,546.5477,547.2667,9842.0
2025-05-08 13:40:00,548.05,548.51,546.8,547.68,14989.0,547.2667,547.726,546.0184,546.8972,14989.0
2025-05-08 13:50:00,547.16,547.78,546.57,546.99,18960.0,546.3779,546.997,545.7888,546.2082,18960.0
2025-05-08 14:00:00,546.96,547.48,545.29,546.36,22747.0,546.1782,546.6975,544.5106,545.5791,22747.0
2025-05-08 14:10:00,546.43,547.05,545.0,546.69,40607.0,545.649,546.2681,544.221,545.9086,40607.0
2025-05-08 14:20:00,546.69,546.8,544.91,546.56,14115.0,545.9086,546.0184,544.1311,545.7788,14115.0
2025-05-08 14:30:00,546.91,550.1,546.9,549.33,31493.0,546.1283,549.3137,546.1183,548.5448,31493.0
2025-05-08 14:40:00,548.23,551.06,547.65,550.33,10858.0,547.4464,550.2723,546.8672,549.5434,10858.0
2025-05-08 14:50:00,550.33,550.59,547.64,547.95,45847.0,549.5434,549.803,546.8572,547.1668,45847.0
2025-05-08 15:00:00,547.95,548.88,547.43,548.25,29746.0,547.1668,548.0955,546.6475,547.4664,29746.0
2025-05-08 15:10:00,548.22,549.41,547.25,548.34,47063.0,547.4364,548.6247,546.4678,547.5562,47063.0
2025-05-08 15:20:00,548.98,550.24,548.97,549.77,15120.0,548.1953,549.4535,548.1853,548.9842,15120.0
2025-05-08 15:30:00,550.26,550.98,549.02,550.98,8735.0,549.4735,550.1925,548.2353,550.1925,8735.0
2025-05-08 15:40:00,550.45,552.12,550.24,552.12,30417.0,549.6632,551.3308,549.4535,551.3308,30417.0
2025-05-08 15:50:00,552.12,552.58,547.04,547.24,123079.0,551.3308,551.7902,546.2581,546.4578,123079.0
2025-05-09 09:30:00,549.0,552.84,542.58,551.44,34877.0,548.2153,552.0498,541.8045,550.6518,34877.0
2025-05-09 09:40:00,551.15,551.7,548.05,548.98,12835.0,550.3622,550.9114,547.2667,548.1953,12835.0
2025-05-09 09:50:00,548.98,550.24,546.92,546.93,7893.0,548.1953,549.4535,546.1383,546.1483,7893.0
2025-05-09 10:00:00,547.65,550.53,547.64,549.2,5464.0,546.8672,549.7431,546.8572,548.415,5464.0
2025-05-09 10:10:00,549.2,549.72,548.23,548.26,8093.0,548.415,548.9343,547.4464,547.4764,8093.0
2025-05-09 10:20:00,548.6,549.14,541.8,544.08,21437.0,547.8159,548.3551,541.0256,543.3023,21437.0
2025-05-09 10:30:00,544.12,545.75,543.55,545.33,15235.0,543.3423,544.9699,542.7731,544.5505,15235.0
2025-05-09 10:40:00,545.66,546.94,544.83,545.8,7095.0,544.8801,546.1582,544.0513,545.0199,7095.0
2025-05-09 10:50:00,545.81,545.81,543.2,544.26,6631.0,545.0299,545.0299,542.4236,543.4821,6631.0
2025-05-09 11:00:00,543.67,545.4,543.64,544.06,4551.0,542.8929,544.6204,542.863,543.2824,4551.0
2025-05-09 11:10:00,544.69,544.69,541.94,543.21,6520.0,543.9115,543.9115,541.1654,542.4336,6520.0
2025-05-09 11:20:00,543.29,544.14,542.3,542.54,6426.0,542.5135,543.3622,541.5249,541.7645,6426.0
2025-05-09 11:30:00,542.74,542.74,541.76,542.27,4280.0,541.9642,541.9642,540.9856,541.4949,4280.0
2025-05-09 11:40:00,541.96,542.19,541.0,541.7,9241.0,541.1854,541.415,540.2267,540.9257,9241.0
2025-05-09 11:50:00,541.83,543.22,541.83,542.23,4893.0,541.0555,542.4436,541.0555,541.455,4893.0
2025-05-09 12:00:00,542.31,542.42,541.13,541.3,2786.0,541.5349,541.6447,540.3565,540.5263,2786.0
2025-05-09 12:10:00,541.08,541.72,539.39,539.39,5533.0,540.3066,540.9457,538.619,538.619,5533.0
2025-05-09 12:20:00,539.5,540.81,539.5,540.0,17943.0,538.7289,540.037,538.7289,539.2282,17943.0
2025-05-09 12:30:00,539.59,540.12,538.26,538.63,3752.0,538.8187,539.348,537.4906,537.8601,3752.0
2025-05-09 12:40:00,538.64,538.64,537.0,537.01,7514.0,537.8701,537.8701,536.2324,536.2424,7514.0
2025-05-09 12:50:00,537.02,538.83,535.77,538.83,11670.0,536.2524,538.0598,535.0042,538.0598,11670.0
2025-05-09 13:00:00,539.2,539.35,538.7,539.35,2400.0,538.4293,538.5791,537.93,538.5791,2400.0
2025-05-09 13:10:00,539.76,540.24,537.44,538.75,22414.0,538.9885,539.4678,536.6718,537.9799,22414.0
2025-05-09 13:20:00,538.23,540.06,537.33,539.36,21198.0,537.4607,539.2881,536.562,538.5891,21198.0
2025-05-09 13:30:00,539.5,539.5,538.13,538.13,5075.0,538.7289,538.7289,537.3608,537.3608,5075.0
2025-05-09 13:40:00,538.07,540.02,537.96,539.52,42168.0,537.3009,539.2481,537.1911,538.7488,42168.0
2025-05-09 13:50:00,539.76,540.84,539.1,539.11,6524.0,538.9885,540.067,538.3294,538.3394,6524.0
2025-05-09 14:00:00,539.63,539.63,538.04,538.06,12059.0,538.8587,538.8587,537.271,537.2909,12059.0
2025-05-09 14:10:00,538.21,539.23,536.74,537.69,10760.0,537.4407,538.4593,535.9728,536.9215,10760.0
2025-05-09 14:20:00,537.61,537.87,536.75,537.43,18414.0,536.8416,537.1012,535.9828,536.6618,18414.0
2025-05-09 14:30:00,537.01,538.2,536.73,538.18,7200.0,536.2424,537.4307,535.9628,537.4108,7200.0
2025-05-09 14:40:00,537.83,538.08,536.78,536.8,8204.0,537.0613,537.3109,536.0128,536.0327,8204.0
2025-05-09 14:50:00,536.94,537.09,534.78,535.36,20224.0,536.1725,536.3223,534.0156,534.5948,20224.0
2025-05-09 15:00:00,535.51,536.08,535.18,535.8,11800.0,534.7446,535.3138,534.415,535.0342,11800.0
2025-05-09 15:10:00,535.88,536.13,534.75,535.69,15558.0,535.114,535.3637,533.9857,534.9243,15558.0
2025-05-09 15:20:00,535.42,535.42,533.52,533.57,44313.0,534.6547,534.6547,532.7574,532.8073,44313.0
2025-05-09 15:30:00,533.57,533.75,532.38,532.38,13804.0,532.8073,532.9871,531.619,531.619,13804.0
2025-05-09 15:40:00,532.23,533.01,529.47,529.83,63965.0,531.4693,532.2481,528.7132,529.0727,63965.0
2025-05-09 15:50:00,530.54,531.11,527.13,527.4,139787.0,529.7817,530.3509,526.3766,526.6462,139787.0
2025-05-12 09:30:00,543.82,574.54,535.29,572.18,112268.0,543.0427,573.7188,534.5249,571.3622,112268.0
2025-05-12 09:40:00,571.84,576.43,566.62,567.27,72555.0,571.0226,575.6061,565.8101,566.4592,72555.0
2025-05-12 09:50:00,566.72,571.1,565.02,567.22,32320.0,565.91,570.2837,564.2124,566.4093,32320.0
2025-05-12 10:00:00,567.22,573.26,567.22,571.25,37824.0,566.4093,572.4406,566.4093,570.4335,37824.0
2025-05-12 10:10:00,570.84,572.5,568.46,572.5,15949.0,570.0241,571.6817,567.6475,571.6817,15949.0
2025-05-12 10:20:00,571.76,574.0,569.91,570.1,14272.0,570.9428,573.1796,569.0954,569.2851,14272.0
2025-05-12 10:30:00,569.4,570.12,566.18,566.23,18363.0,568.5861,569.3051,565.3707,565.4207,18363.0
2025-05-12 10:40:00,566.0,571.66,565.87,571.17,14990.0,565.191,570.8429,565.0612,570.3536,14990.0
2025-05-12 10:50:00,571.03,572.2,568.76,568.76,10064.0,570.2138,571.3821,567.9471,567.9471,10064.0
2025-05-12 11:00:00,568.88,569.48,568.12,568.27,10981.0,568.0669,568.666,567.308,567.4578,10981.0
2025-05-12 11:10:00,568.83,573.12,568.8,572.5,22890.0,568.017,572.3008,567.987,571.6817,22890.0
2025-05-12 11:20:00,571.79,571.79,567.86,568.34,16582.0,570.9727,570.9727,567.0483,567.5277,16582.0
2025-05-12 11:30:00,567.73,569.03,566.84,567.6,21452.0,566.9185,568.2167,566.0298,566.7887,21452.0
2025-05-12 11:40:00,568.02,569.01,567.13,567.79,13088.0,567.2081,568.1967,566.3194,566.9784,13088.0
2025-05-12 11:50:00,567.78,567.8,563.56,564.57,18966.0,566.9685,566.9884,562.7545,563.763,18966.0
2025-05-12 12:00:00,564.85,568.5,563.81,568.16,11372.0,564.0426,567.6874,563.0041,567.3479,11372.0
2025-05-12 12:10:00,568.41,569.12,567.48,568.9,24459.0,567.5976,568.3065,566.6689,568.0869,24459.0
2025-05-12 12:20:00,568.9,569.45,567.94,567.94,23435.0,568.0869,568.6361,567.1282,567.1282,23435.0
2025-05-12 12:30:00,567.98,568.77,567.8,568.67,5080.0,567.1682,567.957,566.9884,567.8572,5080.0
2025-05-12 12:40:00,568.95,570.74,568.37,570.74,25337.0,568.1368,569.9242,567.5576,569.9242,25337.0
2025-05-12 12:50:00,570.74,571.25,570.65,570.82,12811.0,569.9242,570.4335,569.8343,570.0041,12811.0
2025-05-12 13:00:00,570.82,573.0,570.5,573.0,28669.0,570.0041,572.181,569.6846,572.181,28669.0
2025-05-12 13:10:00,572.47,574.94,571.97,573.84,19863.0,571.6517,574.1182,571.1525,573.0198,19863.0
2025-05-12 13:20:00,573.68,575.03,573.48,574.18,9871.0,572.86,574.2081,572.6603,573.3593,9871.0
2025-05-12 13:30:00,573.26,574.34,573.26,574.14,5502.0,572.4406,573.5191,572.4406,573.3194,5502.0
2025-05-12 13:40:00,574.32,575.0,573.97,574.99,5795.0,573.4991,574.1781,573.1496,574.1681,5795.0
2025-05-12 13:50:00,575.38,575.4,573.62,573.72,11938.0,574.5576,574.5776,572.8001,572.9,11938.0
2025-05-12 14:00:00,573.85,575.21,572.94,572.94,6544.0,573.0298,574.3878,572.1211,572.1211,6544.0
2025-05-12 14:10:00,572.87,573.98,572.63,573.98,3229.0,572.0512,573.1596,571.8115,573.1596,3229.0
2025-05-12 14:20:00,573.46,573.53,572.45,572.46,8394.0,572.6403,572.7102,571.6318,571.6418,8394.0
2025-05-12 14:30:00,572.65,574.65,572.13,574.65,10421.0,571.8315,573.8286,571.3122,573.8286,10421.0
2025-05-12 14:40:00,574.67,575.37,573.72,573.72,7480.0,573.8486,574.5476,572.9,572.9,7480.0
2025-05-12 14:50:00,573.16,574.26,572.83,573.55,5100.0,572.3408,573.4392,572.0112,572.7302,5100.0
2025-05-12 15:00:00,573.76,575.76,573.18,575.57,6110.0,572.9399,574.937,572.3607,574.7473,6110.0
2025-05-12 15:10:00,575.55,577.25,574.98,576.66,20390.0,574.7273,576.4249,574.1582,575.8358,20390.0
2025-05-12 15:20:00,576.3,577.99,576.14,577.03,14747.0,575.4763,577.1639,575.3165,576.2052,14747.0
2025-05-12 15:30:00,577.1,577.38,575.19,576.81,13589.0,576.2751,576.5547,574.3679,575.9855,13589.0
2025-05-12 15:40:00,576.75,576.75,574.45,575.14,11410.0,575.9256,575.9256,573.6289,574.3179,11410.0
2025-05-12 15:50:00,575.15,576.96,574.2,575.96,58539.0,574.3279,576.1353,573.3793,575.1368,58539.0
2025-05-13 09:30:00,571.45,573.54,560.64,560.64,19157.0,570.6332,572.7202,559.8387,559.8387,19157.0
2025-05-13 09:40:00,560.62,565.67,558.45,565.65,18708.0,559.8187,564.8615,557.6518,564.8415,18708.0
2025-05-13 09:50:00,563.59,567.87,563.59,567.04,3184.0,562.7844,567.0583,562.7844,566.2295,3184.0
2025-05-13 10:00:00,565.56,565.64,563.56,564.64,4685.0,564.7516,564.8315,562.7545,563.8329,4685.0
2025-05-13 10:10:00,564.64,566.28,562.31,562.31,10322.0,563.8329,565.4706,561.5063,561.5063,10322.0
2025-05-13 10:20:00,562.0,562.95,560.75,562.0,19133.0,561.1967,562.1454,559.9485,561.1967,19133.0
2025-05-13 10:30:00,562.5,562.56,560.0,561.46,16508.0,561.696,561.7559,559.1996,560.6575,16508.0
2025-05-13 10:40:00,561.9,563.41,560.2,560.91,17509.0,561.0969,562.6047,559.3993,560.1083,17509.0
2025-05-13 10:50:00,560.91,561.5,560.0,560.0,9595.0,560.1083,560.6974,559.1996,559.1996,9595.0
2025-05-13 11:00:00,559.48,562.33,559.48,561.21,9869.0,558.6803,561.5262,558.6803,560.4078,9869.0
2025-05-13 11:10:00,560.62,563.71,560.42,562.14,4645.0,559.8187,562.9043,559.619,561.3365,4645.0
2025-05-13 11:20:00,562.5,562.5,561.18,561.54,5614.0,561.696,561.696,560.3779,560.7374,5614.0
2025-05-13 11:30:00,561.83,564.01,561.63,563.51,5969.0,561.027,563.2038,560.8272,562.7046,5969.0
2025-05-13 11:40:00,563.47,564.36,562.63,563.89,22618.0,562.6646,563.5533,561.8258,563.084,22618.0
2025-05-13 11:50:00,562.85,564.43,562.85,563.61,10550.0,562.0455,563.6232,562.0455,562.8044,10550.0
2025-05-13 12:00:00,563.18,566.3,562.79,565.97,8729.0,562.375,565.4906,561.9856,565.161,8729.0
2025-05-13 12:10:00,566.6,568.13,566.6,566.77,3282.0,565.7901,567.318,565.7901,565.9599,3282.0
2025-05-13 12:20:00,566.81,568.85,566.78,568.85,2335.0,565.9998,568.0369,565.9699,568.0369,2335.0
2025-05-13 12:30:00,568.21,569.22,568.21,569.22,800.0,567.3978,568.4064,567.3978,568.4064,800.0
2025-05-13 12:40:00,569.58,570.71,569.18,569.8,9126.0,568.7659,569.8943,568.3664,568.9856,9126.0
2025-05-13 12:50:00,569.32,570.3,569.32,570.23,1639.0,568.5062,569.4848,568.5062,569.4149,1639.0
2025-05-13 13:00:00,570.42,570.75,569.28,570.71,5840.0,569.6047,569.9342,568.4663,569.8943,5840.0
2025-05-13 13:10:00,570.9,571.41,569.97,571.41,3361.0,570.084,570.5933,569.1553,570.5933,3361.0
2025-05-13 13:20:00,571.61,572.43,570.95,571.33,8485.0,570.793,571.6118,570.1339,570.5134,8485.0
2025-05-13 13:30:00,571.75,574.11,571.71,572.51,17164.0,570.9328,573.2894,570.8928,571.6917,17164.0
2025-05-13 13:40:00,572.51,572.52,571.59,572.34,3184.0,571.6917,571.7017,570.773,571.5219,3184.0
2025-05-13 13:50:00,572.34,572.49,571.65,571.65,1807.0,571.5219,571.6717,570.8329,570.8329,1807.0
2025-05-13 14:00:00,572.62,573.72,572.4,573.17,4283.0,571.8015,572.9,571.5818,572.3507,4283.0
2025-05-13 14:10:00,573.85,573.85,571.8,572.03,4301.0,573.0298,573.0298,570.9827,571.2124,4301.0
2025-05-13 14:20:00,571.92,572.19,570.56,570.69,3961.0,571.1025,571.3721,569.7445,569.8743,3961.0
2025-05-13 14:30:00,570.42,570.69,569.16,569.2,9772.0,569.6047,569.8743,568.3465,568.3864,9772.0
2025-05-13 14:40:00,570.1,570.13,569.15,570.13,6580.0,569.2851,569.3151,568.3365,569.3151,6580.0
2025-05-13 14:50:00,569.74,571.02,569.74,570.06,8468.0,568.9256,570.2038,568.9256,569.2452,8468.0
2025-05-13 15:00:00,570.0,571.55,569.83,570.83,7486.0,569.1853,570.7331,569.0155,570.0141,7486.0
2025-05-13 15:10:00,571.01,571.76,570.9,571.58,4451.0,570.1938,570.9428,570.084,570.763,4451.0
2025-05-13 15:20:00,571.56,572.89,570.92,572.88,4294.0,570.743,572.0711,570.104,572.0612,4294.0
2025-05-13 15:30:00,573.11,573.69,572.38,573.41,4739.0,572.2908,572.87,571.5619,572.5904,4739.0
2025-05-13 15:40:00,573.32,573.93,572.57,573.0,8302.0,572.5005,573.1097,571.7516,572.181,8302.0
2025-05-13 15:50:00,573.24,575.05,572.73,574.33,57640.0,572.4206,574.2281,571.9114,573.5091,57640.0
2025-05-14 09:30:00,576.35,579.61,570.0,578.57,38461.0,575.5262,578.7815,569.1853,577.743,38461.0
2025-05-14 09:40:00,577.8,580.56,576.83,577.68,20261.0,576.9741,579.7302,576.0055,576.8543,20261.0
2025-05-14 09:50:00,577.72,578.24,576.57,577.22,20727.0,576.8942,577.4135,575.7459,576.395,20727.0
2025-05-14 10:00:00,577.2,578.13,572.71,572.86,91922.0,576.375,577.3037,571.8914,572.0412,91922.0
2025-05-14 10:10:00,572.8,572.8,568.19,570.0,25473.0,571.9813,571.9813,567.3779,569.1853,25473.0
2025-05-14 10:20:00,570.01,573.05,569.89,572.54,25082.0,569.1953,572.2309,569.0754,571.7216,25082.0
2025-05-14 10:30:00,572.88,574.58,571.95,571.96,7790.0,572.0612,573.7587,571.1325,571.1425,7790.0
2025-05-14 10:40:00,572.49,573.35,571.88,572.54,5944.0,571.6717,572.5305,571.0626,571.7216,5944.0
2025-05-14 10:50:00,571.76,574.0,571.46,573.88,7940.0,570.9428,573.1796,570.6432,573.0597,7940.0
2025-05-14 11:00:00,573.45,573.45,569.0,569.26,12101.0,572.6303,572.6303,568.1867,568.4463,12101.0
2025-05-14 11:10:00,569.97,570.67,568.71,568.88,12137.0,569.1553,569.8543,567.8971,568.0669,12137.0
2025-05-14 11:20:00,569.06,571.57,568.63,571.57,5166.0,568.2466,570.753,567.8172,570.753,5166.0
2025-05-14 11:30:00,571.11,571.95,569.63,571.63,7707.0,570.2937,571.1325,568.8158,570.8129,7707.0
2025-05-14 11:40:00,571.63,572.0,570.9,572.0,3131.0,570.8129,571.1824,570.084,571.1824,3131.0
2025-05-14 11:50:00,571.82,571.82,570.9,571.71,3478.0,571.0027,571.0027,570.084,570.8928,3478.0
2025-05-14 12:00:00,572.23,573.38,571.39,573.32,5027.0,571.4121,572.5604,570.5733,572.5005,5027.0
2025-05-14 12:10:00,573.43,574.73,573.1,573.38,4057.0,572.6104,573.9085,572.2808,572.5604,4057.0
2025-05-14 12:20:00,573.3,573.33,571.92,571.92,3316.0,572.4806,572.5105,571.1025,571.1025,3316.0
2025-05-14 12:30:00,571.93,572.78,571.6,571.68,2970.0,571.1125,571.9613,570.783,570.8629,2970.0
2025-05-14 12:40:00,571.67,572.11,570.86,570.87,5374.0,570.8529,571.2923,570.044,570.054,5374.0
2025-05-14 12:50:00,570.54,572.51,570.53,572.51,2372.0,569.7245,571.6917,569.7145,571.6917,2372.0
2025-05-14 13:00:00,572.08,572.25,571.14,571.14,3393.0,571.2623,571.4321,570.3236,570.3236,3393.0
2025-05-14 13:10:00,571.13,572.32,570.84,571.64,7244.0,570.3137,571.502,570.0241,570.8229,7244.0
2025-05-14 13:20:00,571.62,572.1,570.83,571.36,5594.0,570.803,571.2823,570.0141,570.5433,5594.0
2025-05-14 13:30:00,571.85,572.03,571.4,571.4,600.0,571.0326,571.2124,570.5833,570.5833,600.0
2025-05-14 13:40:00,571.31,571.98,570.82,571.98,4119.0,570.4934,571.1624,570.0041,571.1624,4119.0
2025-05-14 13:50:00,572.06,572.69,571.61,571.77,2300.0,571.2423,571.8714,570.793,570.9527,2300.0
2025-05-14 14:00:00,571.67,571.67,569.65,569.65,9882.0,570.8529,570.8529,568.8358,568.8358,9882.0
2025-05-14 14:10:00,569.71,570.13,569.36,570.13,4656.0,568.8957,569.3151,568.5462,569.3151,4656.0
2025-05-14 14:20:00,570.08,570.57,569.7,570.02,2870.0,569.2652,569.7545,568.8857,569.2052,2870.0
2025-05-14 14:30:00,570.08,570.53,568.54,568.54,10438.0,569.2652,569.7145,567.7274,567.7274,10438.0
2025-05-14 14:40:00,568.67,569.63,567.58,569.57,6097.0,567.8572,568.8158,566.7687,568.7559,6097.0
2025-05-14 14:50:00,569.53,570.78,569.06,570.15,1700.0,568.7159,569.9642,568.2466,569.3351,1700.0
2025-05-14 15:00:00,569.68,572.08,569.53,572.01,6714.0,568.8657,571.2623,568.7159,571.1924,6714.0
2025-05-14 15:10:00,572.71,572.77,571.45,572.45,6604.0,571.8914,571.9513,570.6332,571.6318,6604.0
2025-05-14 15:20:00,572.13,572.73,570.79,571.63,16261.0,571.3122,571.9114,569.9741,570.8129,16261.0
2025-05-14 15:30:00,571.45,572.81,570.87,572.12,18903.0,570.6332,571.9913,570.054,571.3022,18903.0
2025-05-14 15:40:00,571.49,572.79,570.83,572.79,12611.0,570.6731,571.9713,570.0141,571.9713,12611.0
2025-05-14 15:50:00,572.92,574.26,570.23,571.44,92870.0,572.1011,573.4392,569.4149,570.6232,92870.0
2025-05-15 09:30:00,576.13,576.13,567.9,569.56,55299.0,575.3065,575.3065,567.0883,568.7459,55299.0
2025-05-15 09:40:00,569.32,570.22,564.9,567.46,26848.0,568.5062,569.405,564.0926,566.6489,26848.0
2025-05-15 09:50:00,567.06,568.21,566.9,567.26,7715.0,566.2495,567.3978,566.0897,566.4492,7715.0
2025-05-15 10:00:00,567.08,567.96,565.96,566.2,16984.0,566.2695,567.1482,565.1511,565.3907,16984.0
2025-05-15 10:10:00,567.01,567.76,566.6,567.71,24627.0,566.1996,566.9485,565.7901,566.8986,24627.0
2025-05-15 10:20:00,567.74,570.31,567.42,568.89,20418.0,566.9285,569.4948,566.609,568.0769,20418.0
2025-05-15 10:30:00,568.79,570.69,568.25,570.35,10492.0,567.977,569.8743,567.4378,569.5348,10492.0
2025-05-15 10:40:00,570.05,570.52,569.35,569.6,20851.0,569.2352,569.7045,568.5362,568.7858,20851.0
2025-05-15 10:50:00,569.5,569.91,568.64,569.18,3412.0,568.686,569.0954,567.8272,568.3664,3412.0
2025-05-15 11:00:00,569.6,571.34,569.6,570.74,35897.0,568.7858,570.5234,568.7858,569.9242,35897.0
2025-05-15 11:10:00,570.79,572.49,570.77,570.99,44268.0,569.9741,571.6717,569.9542,570.1739,44268.0
2025-05-15 11:20:00,571.16,571.24,569.72,569.75,20497.0,570.3436,570.4235,568.9057,568.9356,20497.0
2025-05-15 11:30:00,570.04,571.26,569.77,569.81,28234.0,569.2252,570.4435,568.9556,568.9955,28234.0
2025-05-15 11:40:00,570.0,574.62,569.74,574.62,20582.0,569.1853,573.7987,568.9256,573.7987,20582.0
2025-05-15 11:50:00,575.1,575.1,573.12,574.61,3504.0,574.278,574.278,572.3008,573.7887,3504.0
2025-05-15 12:00:00,574.98,576.44,574.98,576.01,2645.0,574.1582,575.6161,574.1582,575.1867,2645.0
2025-05-15 12:10:00,576.05,576.58,574.37,574.37,1714.0,575.2266,575.7559,573.549,573.549,1714.0
2025-05-15 12:20:00,573.98,576.34,573.97,576.0,4036.0,573.1596,575.5162,573.1496,575.1767,4036.0
2025-05-15 12:30:00,575.0,578.45,575.0,578.14,10989.0,574.1781,577.6232,574.1781,577.3136,10989.0
2025-05-15 12:40:00,578.5,578.92,577.04,578.6,1429.0,577.6731,578.0925,576.2152,577.773,1429.0
2025-05-15 12:50:00,578.6,580.52,578.59,580.39,4930.0,577.773,579.6902,577.763,579.5604,4930.0
2025-05-15 13:00:00,580.7,582.5,580.7,580.83,6532.0,579.87,581.6674,579.87,579.9998,6532.0
2025-05-15 13:10:00,580.56,581.07,580.0,580.91,11264.0,579.7302,580.2395,579.171,580.0797,11264.0
2025-05-15 13:20:00,580.98,581.6,580.7,581.58,17550.0,580.1496,580.7687,579.87,580.7487,17550.0
2025-05-15 13:30:00,581.63,583.35,581.5,582.96,19640.0,580.7987,582.5162,580.6688,582.1268,19640.0
2025-05-15 13:40:00,582.39,584.45,582.39,583.98,11217.0,581.5576,583.6146,581.5576,583.1453,11217.0
2025-05-15 13:50:00,583.77,584.57,582.89,583.54,8291.0,582.9356,583.7345,582.0569,582.7059,8291.0
2025-05-15 14:00:00,583.54,584.05,578.98,581.12,18400.0,582.7059,583.2152,578.1524,580.2894,18400.0
2025-05-15 14:10:00,580.5,581.13,580.22,580.32,4560.0,579.6703,580.2994,579.3907,579.4905,4560.0
2025-05-15 14:20:00,580.48,581.6,580.45,581.17,2321.0,579.6503,580.7687,579.6203,580.3393,2321.0
2025-05-15 14:30:00,581.16,582.1,580.78,581.13,4127.0,580.3293,581.268,579.9499,580.2994,4127.0
2025-05-15 14:40:00,581.13,582.17,580.35,580.54,10958.0,580.2994,581.3379,579.5205,579.7102,10958.0
2025-05-15 14:50:00,580.8,581.24,580.56,580.8,6093.0,579.9698,580.4092,579.7302,579.9698,6093.0
2025-05-15 15:00:00,580.96,581.8,580.56,580.81,22317.0,580.1296,580.9684,579.7302,579.9798,22317.0
2025-05-15 15:10:00,580.57,581.22,580.57,580.89,4503.0,579.7402,580.3892,579.7402,580.0597,4503.0
2025-05-15 15:20:00,580.89,582.32,580.89,581.7,9897.0,580.0597,581.4877,580.0597,580.8686,9897.0
2025-05-15 15:30:00,581.7,582.97,581.65,582.62,6311.0,580.8686,582.1367,580.8186,581.7872,6311.0
2025-05-15 15:40:00,582.68,583.2,582.19,582.69,22997.0,581.8472,582.3664,581.3579,581.8571,22997.0
2025-05-15 15:50:00,583.11,585.26,582.43,585.24,70961.0,582.2765,584.4235,581.5975,584.4035,70961.0
2025-05-16 09:30:00,588.23,588.23,581.49,584.29,38120.0,587.3892,587.3892,580.6589,583.4549,38120.0
2025-05-16 09:40:00,584.01,587.09,584.01,586.24,3065.0,583.1753,586.2509,583.1753,585.4021,3065.0
2025-05-16 09:50:00,586.33,588.24,586.32,588.24,6291.0,585.4919,587.3992,585.482,587.3992,6291.0
2025-05-16 10:00:00,588.0,588.0,585.22,585.92,10462.0,587.1595,587.1595,584.3835,585.0825,10462.0
2025-05-16 10:10:00,586.04,587.67,584.33,587.67,11348.0,585.2024,586.83,583.4948,586.83,11348.0
2025-05-16 10:20:00,588.44,589.0,587.9,588.5,4015.0,587.5989,588.1581,587.0597,587.6588,4015.0
2025-05-16 10:30:00,588.91,589.7,588.0,589.07,2468.0,588.0682,588.8571,587.1595,588.228,2468.0
2025-05-16 10:40:00,588.92,589.86,588.5,589.21,5407.0,588.0782,589.0169,587.6588,588.3678,5407.0
2025-05-16 10:50:00,589.13,589.16,588.0,588.34,3861.0,588.2879,588.3179,587.1595,587.4991,3861.0
2025-05-16 11:00:00,588.67,588.88,587.67,588.24,5686.0,587.8286,588.0383,586.83,587.3992,5686.0
2025-05-16 11:10:00,587.77,588.56,587.77,588.34,6365.0,586.9299,587.7187,586.9299,587.4991,6365.0
2025-05-16 11:20:00,587.95,588.59,587.78,588.11,11888.0,587.1096,587.7487,586.9399,587.2694,11888.0
2025-05-16 11:30:00,588.57,588.57,586.72,587.31,21411.0,587.7287,587.7287,585.8814,586.4705,21411.0
2025-05-16 11:40:00,587.78,588.52,587.48,588.22,2976.0,586.9399,587.6788,586.6403,587.3792,2976.0
2025-05-16 11:50:00,588.22,588.8,586.58,588.0,17516.0,587.3792,587.9584,585.7416,587.1595,17516.0
2025-05-16 12:00:00,588.0,588.25,586.41,586.92,20236.0,587.1595,587.4092,585.5718,586.0811,20236.0
2025-05-16 12:10:00,586.41,588.19,586.41,588.19,4411.0,585.5718,587.3493,585.5718,587.3493,4411.0
2025-05-16 12:20:00,588.23,588.6,587.46,587.77,8616.0,587.3892,587.7587,586.6203,586.9299,8616.0
2025-05-16 12:30:00,588.6,588.67,588.36,588.63,844.0,587.7587,587.8286,587.519,587.7886,844.0
2025-05-16 12:40:00,588.75,589.17,588.58,588.59,3100.0,587.9085,588.3279,587.7387,587.7487,3100.0
2025-05-16 12:50:00,588.55,588.75,588.05,588.73,2047.0,587.7088,587.9085,587.2095,587.8885,2047.0
2025-05-16 13:00:00,588.86,589.53,588.86,588.99,667.0,588.0183,588.6874,588.0183,588.1481,667.0
2025-05-16 13:10:00,589.52,591.7,589.51,591.69,3722.0,588.6774,590.8543,588.6674,590.8443,3722.0
2025-05-16 13:20:00,591.35,591.98,590.31,590.31,4290.0,590.5048,591.1339,589.4662,589.4662,4290.0
2025-05-16 13:30:00,590.18,591.15,590.18,590.68,2815.0,589.3364,590.305,589.3364,589.8357,2815.0
2025-05-16 13:40:00,591.15,591.6,591.15,591.51,1100.0,590.305,590.7544,590.305,590.6645,1100.0
2025-05-16 13:50:00,591.51,592.79,591.05,592.45,10447.0,590.6645,591.9427,590.2052,591.6032,10447.0
2025-05-16 14:00:00,592.75,593.96,592.17,592.17,6481.0,591.9028,593.111,591.3236,591.3236,6481.0
2025-05-16 14:10:00,592.23,592.23,590.7,591.9,16492.0,591.3835,591.3835,589.8557,591.054,16492.0
2025-05-16 14:20:00,591.63,592.02,591.52,591.9,448.0,590.7844,591.1738,590.6745,591.054,448.0
2025-05-16 14:30:00,591.9,592.43,591.52,592.35,1740.0,591.054,591.5832,590.6745,591.5033,1740.0
2025-05-16 14:40:00,592.08,593.0,592.07,592.52,2814.0,591.2337,592.1524,591.2237,591.6731,2814.0
2025-05-16 14:50:00,593.12,594.17,592.51,593.82,7206.0,592.2722,593.3207,591.6631,592.9712,7206.0
2025-05-16 15:00:00,593.88,594.43,593.77,593.89,5560.0,593.0311,593.5804,592.9213,593.0411,5560.0
2025-05-16 15:10:00,593.96,594.32,593.05,593.54,26406.0,593.111,593.4705,592.2023,592.6916,26406.0
2025-05-16 15:20:00,593.38,593.81,593.14,593.62,1800.0,592.5319,592.9612,592.2922,592.7715,1800.0
2025-05-16 15:30:00,593.6,594.12,593.0,594.12,27310.0,592.7515,593.2708,592.1524,593.2708,27310.0
2025-05-16 15:40:00,593.97,594.6,593.49,594.6,17169.0,593.121,593.7501,592.6417,593.7501,17169.0
2025-05-16 15:50:00,594.33,595.19,593.83,594.32,22628.0,593.4805,594.3393,592.9812,593.4705,22628.0
2025-05-19 09:30:00,588.48,598.56,588.48,596.59,15047.0,587.6389,597.7045,587.6389,595.7373,15047.0
2025-05-19 09:40:00,595.18,595.7,588.0,590.02,8972.0,594.3293,594.8485,587.1595,589.1767,8972.0
2025-05-19 09:50:00,589.73,591.2,588.93,590.4,15252.0,588.8871,590.355,588.0882,589.5561,15252.0
2025-05-19 10:00:00,589.67,591.37,589.0,590.4,5962.0,588.8272,590.5247,588.1581,589.5561,5962.0
2025-05-19 10:10:00,590.92,590.92,587.73,589.0,6296.0,590.0754,590.0754,586.8899,588.1581,6296.0
2025-05-19 10:20:00,589.15,590.42,586.89,587.54,5787.0,588.3079,589.5761,586.0511,586.7002,5787.0
2025-05-19 10:30:00,587.41,588.0,586.68,587.25,3764.0,586.5704,587.1595,585.8414,586.4106,3764.0
2025-05-19 10:40:00,587.9,588.94,587.17,587.23,3698.0,587.0597,588.0982,586.3307,586.3907,3698.0
2025-05-19 10:50:00,587.22,588.03,587.22,587.88,1815.0,586.3807,587.1895,586.3807,587.0397,1815.0
2025-05-19 11:00:00,587.9,588.86,587.41,588.86,2255.0,587.0597,588.0183,586.5704,588.0183,2255.0
2025-05-19 11:10:00,588.09,589.19,587.99,588.71,2943.0,587.2494,588.3478,587.1496,587.8685,2943.0
2025-05-19 11:20:00,588.71,589.19,588.3,588.3,1875.0,587.8685,588.3478,587.4591,587.4591,1875.0
2025-05-19 11:30:00,588.31,588.7,587.84,587.84,3465.0,587.4691,587.8585,586.9998,586.9998,3465.0
2025-05-19 11:40:00,588.44,590.03,588.19,589.93,3241.0,587.5989,589.1866,587.3493,589.0868,3241.0
2025-05-19 11:50:00,589.71,591.04,589.71,589.77,1652.0,588.8671,590.1952,588.8671,588.927,1652.0
2025-05-19 12:00:00,589.89,590.43,589.63,590.33,4557.0,589.0468,589.5861,588.7872,589.4862,4557.0
2025-05-19 12:10:00,590.77,592.06,590.27,591.99,6127.0,589.9256,591.2137,589.4263,591.1438,6127.0
2025-05-19 12:20:00,591.99,592.41,591.17,592.32,3106.0,591.1438,591.5632,590.325,591.4734,3106.0
2025-05-19 12:30:00,592.35,592.82,591.62,592.81,4281.0,591.5033,591.9727,590.7744,591.9627,4281.0
2025-05-19 12:40:00,593.21,593.21,591.77,592.77,3338.0,592.3621,592.3621,590.9242,591.9227,3338.0
2025-05-19 12:50:00,593.03,594.0,593.03,593.85,1934.0,592.1824,593.151,592.1824,593.0012,1934.0
2025-05-19 13:00:00,593.81,594.8,593.42,593.49,2427.0,592.9612,593.9498,592.5718,592.6417,2427.0
2025-05-19 13:10:00,593.4,593.79,591.52,591.53,3698.0,592.5518,592.9413,590.6745,590.6845,3698.0
2025-05-19 13:20:00,592.13,593.63,592.02,593.43,4115.0,591.2836,592.7815,591.1738,592.5818,4115.0
2025-05-19 13:30:00,592.96,593.17,592.14,592.53,2283.0,592.1125,592.3222,591.2936,591.6831,2283.0
2025-05-19 13:40:00,592.76,592.76,592.33,592.33,1280.0,591.9127,591.9127,591.4834,591.4834,1280.0
2025-05-19 13:50:00,592.33,592.73,592.22,592.22,800.0,591.4834,591.8828,591.3735,591.3735,800.0
2025-05-19 14:00:00,592.02,593.55,592.0,593.55,4978.0,591.1738,592.7016,591.1538,592.7016,4978.0
2025-05-19 14:10:00,593.7,593.97,592.96,593.72,2232.0,592.8514,593.121,592.1125,592.8714,2232.0
2025-05-19 14:20:00,593.6,594.05,592.68,594.05,2147.0,592.7515,593.2009,591.8329,593.2009,2147.0
2025-05-19 14:30:00,594.0,595.08,593.53,594.88,2500.0,593.151,594.2294,592.6816,594.0297,2500.0
2025-05-19 14:40:00,594.7,594.8,594.05,594.06,3475.0,593.85,593.9498,593.2009,593.2109,3475.0
2025-05-19 14:50:00,593.7,594.65,593.7,594.44,1932.0,592.8514,593.8,592.8514,593.5903,1932.0
2025-05-19 15:00:00,594.31,594.41,593.41,593.42,3065.0,593.4605,593.5604,592.5618,592.5718,3065.0
2025-05-19 15:10:00,593.42,593.42,592.76,593.3,4551.0,592.5718,592.5718,591.9127,592.452,4551.0
2025-05-19 15:20:00,593.49,594.0,593.26,594.0,4626.0,592.6417,593.151,592.412,593.151,4626.0
2025-05-19 15:30:00,594.08,594.95,593.72,594.95,3571.0,593.2309,594.0996,592.8714,594.0996,3571.0
2025-05-19 15:40:00,594.99,595.2,594.19,595.2,5955.0,594.1396,594.3493,593.3407,594.3493,5955.0
2025-05-19 15:50:00,595.44,597.4,594.44,596.41,23640.0,594.5889,596.5461,593.5903,595.5575,23640.0
2025-05-20 09:30:00,595.01,600.4,595.01,597.15,43957.0,595.01,600.4,595.01,597.15,43957.0
2025-05-20 09:40:00,597.0,599.05,596.61,599.04,7909.0,597.0,599.05,596.61,599.04,7909.0
2025-05-20 09:50:00,599.04,603.58,599.03,601.54,8939.0,599.04,603.58,599.03,601.54,8939.0
2025-05-20 10:00:00,601.49,607.86,601.49,605.72,13991.0,601.49,607.86,601.49,605.72,13991.0
2025-05-20 10:10:00,605.65,607.71,604.36,604.37,12309.0,605.65,607.71,604.36,604.37,12309.0
2025-05-20 10:20:00,602.73,605.0,602.01,604.27,13473.0,602.73,605.0,602.01,604.27,13473.0
2025-05-20 10:30:00,604.99,607.69,604.99,607.3,5832.0,604.99,607.69,604.99,607.3,5832.0
2025-05-20 10:40:00,607.3,607.3,605.0,606.01,3797.0,607.3,607.3,605.0,606.01,3797.0
2025-05-20 10:50:00,606.06,606.58,604.39,605.02,5120.0,606.06,606.58,604.39,605.02,5120.0
2025-05-20 11:00:00,604.93,604.93,603.17,604.25,6408.0,604.93,604.93,603.17,604.25,6408.0
2025-05-20 11:10:00,604.51,606.75,603.39,606.75,17330.0,604.51,606.75,603.39,606.75,17330.0
2025-05-20 11:20:00,606.51,607.72,605.81,607.44,5792.0,606.51,607.72,605.81,607.44,5792.0
2025-05-20 11:30:00,606.54,607.83,605.73,606.78,5760.0,606.54,607.83,605.73,606.78,5760.0
2025-05-20 11:40:00,606.73,608.0,605.0,605.65,9386.0,606.73,608.0,605.0,605.65,9386.0
2025-05-20 11:50:00,605.5,606.06,604.33,605.56,5900.0,605.5,606.06,604.33,605.56,5900.0
2025-05-20 12:00:00,605.56,606.53,605.5,605.97,8043.0,605.56,606.53,605.5,605.97,8043.0
2025-05-20 12:10:00,605.86,605.86,604.64,605.07,3900.0,605.86,605.86,604.64,605.07,3900.0
2025-05-20 12:20:00,605.17,605.58,604.39,605.45,5109.0,605.17,605.58,604.39,605.45,5109.0
2025-05-20 12:30:00,605.42,607.35,605.31,606.98,5990.0,605.42,607.35,605.31,606.98,5990.0
2025-05-20 12:40:00,607.57,607.98,606.3,606.67,7068.0,607.57,607.98,606.3,606.67,7068.0
2025-05-20 12:50:00,607.21,607.32,605.89,606.65,10858.0,607.21,607.32,605.89,606.65,10858.0
2025-05-20 13:00:00,607.32,609.55,607.12,609.0,10548.0,607.32,609.55,607.12,609.0,10548.0
2025-05-20 13:10:00,609.55,610.62,609.33,609.63,6000.0,609.55,610.62,609.33,609.63,6000.0
2025-05-20 13:20:00,609.57,610.72,609.56,609.91,5716.0,609.57,610.72,609.56,609.91,5716.0
2025-05-20 13:30:00,609.91,614.14,609.67,612.5,24677.0,609.91,614.14,609.67,612.5,24677.0
2025-05-20 13:40:00,612.82,613.61,612.2,612.45,11159.0,612.82,613.61,612.2,612.45,11159.0
2025-05-20 13:50:00,612.45,613.3,612.24,612.5,11274.0,612.45,613.3,612.24,612.5,11274.0
2025-05-20 14:00:00,612.98,614.91,612.98,614.63,5253.0,612.98,614.91,612.98,614.63,5253.0
2025-05-20 14:10:00,614.91,615.2,614.46,615.0,4081.0,614.91,615.2,614.46,615.0,4081.0
2025-05-20 14:20:00,614.92,615.2,612.38,612.38,25724.0,614.92,615.2,612.38,612.38,25724.0
2025-05-20 14:30:00,612.31,612.31,610.74,610.74,7166.0,612.31,612.31,610.74,610.74,7166.0
2025-05-20 14:40:00,611.2,611.36,609.15,610.41,4973.0,611.2,611.36,609.15,610.41,4973.0
2025-05-20 14:50:00,610.64,610.81,609.17,610.0,4985.0,610.64,610.81,609.17,610.0,4985.0
2025-05-20 15:00:00,609.81,610.5,609.03,610.48,10140.0,609.81,610.5,609.03,610.48,10140.0
2025-05-20 15:10:00,610.77,612.18,610.36,611.57,7938.0,610.77,612.18,610.36,611.57,7938.0
2025-05-20 15:20:00,611.5,611.88,611.22,611.63,10881.0,611.5,611.88,611.22,611.63,10881.0
2025-05-20 15:30:00,611.46,613.27,611.45,613.25,7632.0,611.46,613.27,611.45,613.25,7632.0
2025-05-20 15:40:00,612.61,613.28,610.79,611.4,19381.0,612.61,613.28,610.79,611.4,19381.0
2025-05-20 15:50:00,611.17,615.45,610.9,614.52,48391.0,611.17,615.45,610.9,614.52,48391.0
2025-05-21 09:30:00,613.06,617.52,611.71,614.87,35715.0,613.06,617.52,611.71,614.87,35715.0
2025-05-21 09:40:00,615.31,615.31,609.33,610.55,9143.0,615.31,615.31,609.33,610.55,9143.0
2025-05-21 09:50:00,609.64,609.8,607.25,608.3,7485.0,609.64,609.8,607.25,608.3,7485.0
2025-05-21 10:00:00,609.59,611.72,608.75,609.08,3945.0,609.59,611.72,608.75,609.08,3945.0
2025-05-21 10:10:00,609.28,610.25,608.09,608.28,6917.0,609.28,610.25,608.09,608.28,6917.0
2025-05-21 10:20:00,606.76,607.73,606.76,607.68,5720.0,606.76,607.73,606.76,607.68,5720.0
2025-05-21 10:30:00,608.28,610.27,608.15,609.19,12392.0,608.28,610.27,608.15,609.19,12392.0
2025-05-21 10:40:00,609.0,609.89,607.41,607.98,8942.0,609.0,609.89,607.41,607.98,8942.0
2025-05-21 10:50:00,608.24,608.24,607.19,607.93,18124.0,608.24,608.24,607.19,607.93,18124.0
2025-05-21 11:00:00,607.69,608.34,605.47,608.05,6055.0,607.69,608.34,605.47,608.05,6055.0
2025-05-21 11:10:00,608.56,609.56,608.52,609.14,6735.0,608.56,609.56,608.52,609.14,6735.0
2025-05-21 11:20:00,609.58,609.59,608.25,608.4,4272.0,609.58,609.59,608.25,608.4,4272.0
2025-05-21 11:30:00,608.3,608.3,607.55,608.27,3310.0,608.3,608.3,607.55,608.27,3310.0
2025-05-21 11:40:00,608.78,609.16,608.78,609.09,1673.0,608.78,609.16,608.78,609.09,1673.0
2025-05-21 11:50:00,609.09,610.67,609.08,610.25,3720.0,609.09,610.67,609.08,610.25,3720.0
2025-05-21 12:00:00,610.05,610.25,609.42,609.59,2342.0,610.05,610.25,609.42,609.59,2342.0
2025-05-21 12:10:00,609.85,609.85,607.76,607.84,2308.0,609.85,609.85,607.76,607.84,2308.0
2025-05-21 12:20:00,608.17,608.78,607.6,608.18,3306.0,608.17,608.78,607.6,608.18,3306.0
2025-05-21 12:30:00,608.18,608.79,607.86,608.27,5640.0,608.18,608.79,607.86,608.27,5640.0
2025-05-21 12:40:00,607.57,609.19,607.56,608.91,5266.0,607.57,609.19,607.56,608.91,5266.0
2025-05-21 12:50:00,609.38,609.39,608.4,608.55,9319.0,609.38,609.39,608.4,608.55,9319.0
2025-05-21 13:00:00,607.73,608.06,606.61,606.61,11392.0,607.73,608.06,606.61,606.61,11392.0
2025-05-21 13:10:00,606.52,606.76,602.36,602.67,13454.0,606.52,606.76,602.36,602.67,13454.0
2025-05-21 13:20:00,602.36,602.36,599.77,599.77,9220.0,602.36,602.36,599.77,599.77,9220.0
2025-05-21 13:30:00,599.97,601.42,597.91,600.82,28612.0,599.97,601.42,597.91,600.82,28612.0
2025-05-21 13:40:00,601.01,601.56,600.41,600.93,6419.0,601.01,601.56,600.41,600.93,6419.0
2025-05-21 13:50:00,600.61,601.34,599.5,599.97,10333.0,600.61,601.34,599.5,599.97,10333.0
2025-05-21 14:00:00,599.94,600.77,599.32,600.58,22261.0,599.94,600.77,599.32,600.58,22261.0
2025-05-21 14:10:00,600.65,601.28,600.18,601.12,2000.0,600.65,601.28,600.18,601.12,2000.0
2025-05-21 14:20:00,600.64,602.86,600.64,602.86,4009.0,600.64,602.86,600.64,602.86,4009.0
2025-05-21 14:30:00,602.86,605.05,602.85,604.02,7961.0,602.86,605.05,602.85,604.02,7961.0
2025-05-21 14:40:00,604.02,604.91,603.04,603.05,4622.0,604.02,604.91,603.04,603.05,4622.0
2025-05-21 14:50:00,602.87,602.87,601.66,602.0,5426.0,602.87,602.87,601.66,602.0,5426.0
2025-05-21 15:00:00,602.34,602.86,602.1,602.46,4555.0,602.34,602.86,602.1,602.46,4555.0
2025-05-21 15:10:00,602.46,604.3,602.16,603.99,10692.0,602.46,604.3,602.16,603.99,10692.0
2025-05-21 15:20:00,603.79,604.15,601.17,602.5,15394.0,603.79,604.15,601.17,602.5,15394.0
2025-05-21 15:30:00,602.95,604.05,602.94,603.51,8009.0,602.95,604.05,602.94,603.51,8009.0
2025-05-21 15:40:00,603.68,605.07,603.57,604.63,11212.0,603.68,605.07,603.57,604.63,11212.0
2025-05-21 15:50:00,604.26,606.04,603.47,604.64,96831.0,604.26,606.04,603.47,604.64,96831.0
2025-05-22 09:30:00,603.2,605.5,602.5,605.08,6711.0,603.2,605.5,602.5,605.08,6711.0
2025-05-22 09:40:00,604.76,604.76,602.18,604.24,1923.0,604.76,604.76,602.18,604.24,1923.0
2025-05-22 09:50:00,603.76,604.78,602.33,603.97,10302.0,603.76,604.78,602.33,603.97,10302.0
2025-05-22 10:00:00,603.54,604.62,602.34,602.54,7275.0,603.54,604.62,602.34,602.54,7275.0
2025-05-22 10:10:00,602.92,603.81,602.34,603.81,8502.0,602.92,603.81,602.34,603.81,8502.0
2025-05-22 10:20:00,603.49,603.71,599.39,600.33,6453.0,603.49,603.71,599.39,600.33,6453.0
2025-05-22 10:30:00,599.47,599.64,597.91,598.24,7777.0,599.47,599.64,597.91,598.24,7777.0
2025-05-22 10:40:00,598.62,598.79,596.72,597.13,9829.0,598.62,598.79,596.72,597.13,9829.0
2025-05-22 10:50:00,596.65,596.95,593.39,594.75,9073.0,596.65,596.95,593.39,594.75,9073.0
2025-05-22 11:00:00,595.53,595.53,593.91,594.92,2504.0,595.53,595.53,593.91,594.92,2504.0
2025-05-22 11:10:00,594.12,594.12,592.72,592.74,3836.0,594.12,594.12,592.72,592.74,3836.0
2025-05-22 11:20:00,593.13,595.12,592.8,594.82,6262.0,593.13,595.12,592.8,594.82,6262.0
2025-05-22 11:30:00,593.37,596.27,593.37,596.27,2315.0,593.37,596.27,593.37,596.27,2315.0
2025-05-22 11:40:00,596.54,597.28,596.0,596.01,7128.0,596.54,597.28,596.0,596.01,7128.0
2025-05-22 11:50:00,595.94,596.65,595.34,596.65,9185.0,595.94,596.65,595.34,596.65,9185.0
2025-05-22 12:00:00,596.77,597.81,596.35,597.34,5810.0,596.77,597.81,596.35,597.34,5810.0
2025-05-22 12:10:00,597.34,597.95,596.94,596.94,4762.0,597.34,597.95,596.94,596.94,4762.0
2025-05-22 12:20:00,596.66,597.69,596.17,597.49,2734.0,596.66,597.69,596.17,597.49,2734.0
2025-05-22 12:30:00,597.5,598.11,597.49,597.55,4775.0,597.5,598.11,597.49,597.55,4775.0
2025-05-22 12:40:00,597.5,597.5,595.44,595.79,3177.0,597.5,597.5,595.44,595.79,3177.0
2025-05-22 12:50:00,595.73,596.26,594.31,594.32,2568.0,595.73,596.26,594.31,594.32,2568.0
2025-05-22 13:00:00,594.21,594.25,593.78,594.07,1384.0,594.21,594.25,593.78,594.07,1384.0
2025-05-22 13:10:00,593.81,595.69,593.76,595.43,6023.0,593.81,595.69,593.76,595.43,6023.0
2025-05-22 13:20:00,595.43,596.85,595.34,596.46,6552.0,595.43,596.85,595.34,596.46,6552.0
2025-05-22 13:30:00,596.43,598.31,596.42,598.31,4731.0,596.43,598.31,596.42,598.31,4731.0
2025-05-22 13:40:00,598.31,598.46,597.4,598.04,6644.0,598.31,598.46,597.4,598.04,6644.0
2025-05-22 13:50:00,598.39,598.69,596.68,596.88,5839.0,598.39,598.69,596.68,596.88,5839.0
2025-05-22 14:00:00,596.88,597.33,595.91,596.54,5232.0,596.88,597.33,595.91,596.54,5232.0
2025-05-22 14:10:00,596.09,597.13,596.09,597.02,8991.0,596.09,597.13,596.09,597.02,8991.0
2025-05-22 14:20:00,597.02,598.0,597.02,597.69,5351.0,597.02,598.0,597.02,597.69,5351.0
2025-05-22 14:30:00,597.28,598.15,596.34,597.1,6260.0,597.28,598.15,596.34,597.1,6260.0
2025-05-22 14:40:00,597.04,597.04,595.71,596.28,5300.0,597.04,597.04,595.71,596.28,5300.0
2025-05-22 14:50:00,596.24,596.33,595.25,595.92,5739.0,596.24,596.33,595.25,595.92,5739.0
2025-05-22 15:00:00,595.47,595.93,595.11,595.75,6872.0,595.47,595.93,595.11,595.75,6872.0
2025-05-22 15:10:00,595.48,595.62,594.82,594.96,5120.0,595.48,595.62,594.82,594.96,5120.0
2025-05-22 15:20:00,595.25,597.34,595.25,597.31,5027.0,595.25,597.34,595.25,597.31,5027.0
2025-05-22 15:30:00,597.31,597.77,595.92,597.07,7894.0,597.31,597.77,595.92,597.07,7894.0
2025-05-22 15:40:00,596.46,596.62,593.0,595.22,25704.0,596.46,596.62,593.0,595.22,25704.0
2025-05-22 15:50:00,595.39,597.04,594.88,596.65,39802.0,595.39,597.04,594.88,596.65,39802.0
2025-05-23 09:30:00,586.85,587.6,582.37,582.6,11611.0,586.85,587.6,582.37,582.6,11611.0
2025-05-23 09:40:00,582.6,586.06,582.6,585.6,7107.0,582.6,586.06,582.6,585.6,7107.0
2025-05-23 09:50:00,584.92,588.51,584.91,586.87,18021.0,584.92,588.51,584.91,586.87,18021.0
2025-05-23 10:00:00,587.36,588.22,583.98,584.13,10950.0,587.36,588.22,583.98,584.13,10950.0
2025-05-23 10:10:00,584.24,587.69,584.24,586.69,11349.0,584.24,587.69,584.24,586.69,11349.0
2025-05-23 10:20:00,586.3,586.3,584.8,584.87,4629.0,586.3,586.3,584.8,584.87,4629.0
2025-05-23 10:30:00,585.19,588.07,585.19,585.87,6192.0,585.19,588.07,585.19,585.87,6192.0
2025-05-23 10:40:00,585.62,586.21,584.57,584.96,4985.0,585.62,586.21,584.57,584.96,4985.0
2025-05-23 10:50:00,584.96,584.96,583.46,584.0,8925.0,584.96,584.96,583.46,584.0,8925.0
2025-05-23 11:00:00,584.1,584.89,583.67,583.96,5958.0,584.1,584.89,583.67,583.96,5958.0
2025-05-23 11:10:00,583.88,585.39,583.62,584.66,4340.0,583.88,585.39,583.62,584.66,4340.0
2025-05-23 11:20:00,585.22,586.4,585.22,586.4,3120.0,585.22,586.4,585.22,586.4,3120.0
2025-05-23 11:30:00,586.43,588.69,586.43,588.48,1763.0,586.43,588.69,586.43,588.48,1763.0
2025-05-23 11:40:00,588.69,589.03,587.56,588.27,3341.0,588.69,589.03,587.56,588.27,3341.0
2025-05-23 11:50:00,588.74,589.74,588.48,589.45,6317.0,588.74,589.74,588.48,589.45,6317.0
2025-05-23 12:00:00,589.2,589.2,586.94,587.08,5449.0,589.2,589.2,586.94,587.08,5449.0
2025-05-23 12:10:00,587.04,587.26,586.37,586.67,2530.0,587.04,587.26,586.37,586.67,2530.0
2025-05-23 12:20:00,586.68,587.93,586.67,587.93,2568.0,586.68,587.93,586.67,587.93,2568.0
2025-05-23 12:30:00,587.48,589.2,587.03,589.2,2443.0,587.48,589.2,587.03,589.2,2443.0
2025-05-23 12:40:00,589.36,589.36,587.52,587.96,3098.0,589.36,589.36,587.52,587.96,3098.0
2025-05-23 12:50:00,587.91,588.87,587.51,588.45,3037.0,587.91,588.87,587.51,588.45,3037.0
2025-05-23 13:00:00,588.87,589.35,588.01,589.24,8388.0,588.87,589.35,588.01,589.24,8388.0
2025-05-23 13:10:00,589.62,591.4,589.62,591.1,2475.0,589.62,591.4,589.62,591.1,2475.0
2025-05-23 13:20:00,591.25,591.64,590.81,591.33,3649.0,591.25,591.64,590.81,591.33,3649.0
2025-05-23 13:30:00,591.0,591.2,590.16,591.1,2674.0,591.0,591.2,590.16,591.1,2674.0
2025-05-23 13:40:00,590.6,590.62,589.38,589.72,4584.0,590.6,590.62,589.38,589.72,4584.0
2025-05-23 13:50:00,590.08,590.38,588.73,588.93,4188.0,590.08,590.38,588.73,588.93,4188.0
2025-05-23 14:00:00,589.0,589.21,588.25,588.86,1779.0,589.0,589.21,588.25,588.86,1779.0
2025-05-23 14:10:00,588.69,589.52,588.42,588.49,1713.0,588.69,589.52,588.42,588.49,1713.0
2025-05-23 14:20:00,588.47,589.27,588.39,589.27,3142.0,588.47,589.27,588.39,589.27,3142.0
2025-05-23 14:30:00,589.1,589.97,588.68,589.1,2132.0,589.1,589.97,588.68,589.1,2132.0
2025-05-23 14:40:00,588.69,589.13,587.49,588.51,3225.0,588.69,589.13,587.49,588.51,3225.0
2025-05-23 14:50:00,588.12,588.12,587.85,587.99,1473.0,588.12,588.12,587.85,587.99,1473.0
2025-05-23 15:00:00,587.58,588.21,587.12,588.05,3582.0,587.58,588.21,587.12,588.05,3582.0
2025-05-23 15:10:00,588.05,588.88,587.64,588.49,3805.0,588.05,588.88,587.64,588.49,3805.0
2025-05-23 15:20:00,588.77,589.07,588.4,588.83,3487.0,588.77,589.07,588.4,588.83,3487.0
2025-05-23 15:30:00,588.8,589.86,588.6,589.86,5563.0,588.8,589.86,588.6,589.86,5563.0
2025-05-23 15:40:00,589.91,590.5,589.02,589.02,6730.0,589.91,590.5,589.02,589.02,6730.0
2025-05-23 15:50:00,589.2,589.7,587.31,588.62,24889.0,589.2,589.7,587.31,588.62,24889.0
2025-05-27 09:30:00,603.09,603.66,590.8,592.6,30038.0,603.09,603.66,590.8,592.6,30038.0
2025-05-27 09:40:00,592.71,594.86,592.6,593.5,4518.0,592.71,594.86,592.6,593.5,4518.0
2025-05-27 09:50:00,593.82,597.57,593.8,596.5,5276.0,593.82,597.57,593.8,596.5,5276.0
2025-05-27 10:00:00,596.51,600.65,596.05,599.74,10533.0,596.51,600.65,596.05,599.74,10533.0
2025-05-27 10:10:00,600.0,600.0,598.79,598.79,2965.0,600.0,600.0,598.79,598.79,2965.0
2025-05-27 10:20:00,599.7,601.7,598.43,600.24,14667.0,599.7,601.7,598.43,600.24,14667.0
2025-05-27 10:30:00,600.01,600.72,599.07,599.88,2414.0,600.01,600.72,599.07,599.88,2414.0
2025-05-27 10:40:00,599.82,599.99,598.19,599.8,4914.0,599.82,599.99,598.19,599.8,4914.0
2025-05-27 10:50:00,600.19,600.39,599.68,600.21,2100.0,600.19,600.39,599.68,600.21,2100.0
2025-05-27 11:00:00,600.31,600.74,599.18,599.81,6126.0,600.31,600.74,599.18,599.81,6126.0
2025-05-27 11:10:00,599.52,602.59,599.27,602.59,3177.0,599.52,602.59,599.27,602.59,3177.0
2025-05-27 11:20:00,602.82,603.16,601.49,602.73,3796.0,602.82,603.16,601.49,602.73,3796.0
2025-05-27 11:30:00,603.32,603.58,602.59,603.4,6461.0,603.32,603.58,602.59,603.4,6461.0
2025-05-27 11:40:00,603.0,603.93,602.68,602.76,3400.0,603.0,603.93,602.68,602.76,3400.0
2025-05-27 11:50:00,603.26,603.78,602.82,603.08,2069.0,603.26,603.78,602.82,603.08,2069.0
2025-05-27 12:00:00,603.3,604.25,602.8,604.2,4262.0,603.3,604.25,602.8,604.2,4262.0
2025-05-27 12:10:00,604.2,605.77,603.65,604.63,4146.0,604.2,605.77,603.65,604.63,4146.0
2025-05-27 12:20:00,605.01,605.49,604.84,605.49,695.0,605.01,605.49,604.84,605.49,695.0
2025-05-27 12:30:00,605.52,606.4,604.7,606.4,3685.0,605.52,606.4,604.7,606.4,3685.0
2025-05-27 12:40:00,606.49,607.81,606.49,607.49,2707.0,606.49,607.81,606.49,607.49,2707.0
2025-05-27 12:50:00,607.49,608.17,606.61,606.99,3375.0,607.49,608.17,606.61,606.99,3375.0
2025-05-27 13:00:00,607.51,607.79,606.1,606.1,5030.0,607.51,607.79,606.1,606.1,5030.0
2025-05-27 13:10:00,606.0,606.0,604.42,605.2,4230.0,606.0,606.0,604.42,605.2,4230.0
2025-05-27 13:20:00,605.16,605.16,602.56,603.12,9329.0,605.16,605.16,602.56,603.12,9329.0
2025-05-27 13:30:00,603.8,603.98,603.18,603.89,3412.0,603.8,603.98,603.18,603.89,3412.0
2025-05-27 13:40:00,604.16,606.06,604.15,605.87,4622.0,604.16,606.06,604.15,605.87,4622.0
2025-05-27 13:50:00,605.51,606.54,605.4,606.25,3307.0,605.51,606.54,605.4,606.25,3307.0
2025-05-27 14:00:00,605.83,606.73,605.24,605.31,3511.0,605.83,606.73,605.24,605.31,3511.0
2025-05-27 14:10:00,605.31,605.87,605.31,605.87,1400.0,605.31,605.87,605.31,605.87,1400.0
2025-05-27 14:20:00,605.8,605.93,604.84,605.17,2646.0,605.8,605.93,604.84,605.17,2646.0
2025-05-27 14:30:00,605.59,606.65,605.55,605.75,4268.0,605.59,606.65,605.55,605.75,4268.0
2025-05-27 14:40:00,605.99,605.99,604.98,605.64,3311.0,605.99,605.99,604.98,605.64,3311.0
2025-05-27 14:50:00,605.53,605.69,604.82,605.61,3855.0,605.53,605.69,604.82,605.61,3855.0
2025-05-27 15:00:00,605.23,605.57,605.02,605.13,9862.0,605.23,605.57,605.02,605.13,9862.0
2025-05-27 15:10:00,605.01,605.54,604.22,605.02,4702.0,605.01,605.54,604.22,605.02,4702.0
2025-05-27 15:20:00,604.8,605.4,604.7,604.82,2868.0,604.8,605.4,604.7,604.82,2868.0
2025-05-27 15:30:00,604.72,605.96,604.72,605.96,5876.0,604.72,605.96,604.72,605.96,5876.0
2025-05-27 15:40:00,606.03,606.11,603.86,604.27,8057.0,606.03,606.11,603.86,604.27,8057.0
2025-05-27 15:50:00,604.09,604.19,602.44,603.3,23969.0,604.09,604.19,602.44,603.3,23969.0
2025-05-28 09:30:00,603.26,604.26,596.44,600.26,34837.0,603.26,604.26,596.44,600.26,34837.0
2025-05-28 09:40:00,600.51,600.81,598.02,598.95,6971.0,600.51,600.81,598.02,598.95,6971.0
2025-05-28 09:50:00,598.95,601.34,598.5,600.39,6765.0,598.95,601.34,598.5,600.39,6765.0
2025-05-28 10:00:00,600.39,603.86,599.25,603.86,11992.0,600.39,603.86,599.25,603.86,11992.0
2025-05-28 10:10:00,603.12,604.1,600.0,600.0,9992.0,603.12,604.1,600.0,600.0,9992.0
2025-05-28 10:20:00,600.02,602.7,600.0,602.46,14378.0,600.02,602.7,600.0,602.46,14378.0
2025-05-28 10:30:00,602.08,602.08,600.77,600.77,4400.0,602.08,602.08,600.77,600.77,4400.0
2025-05-28 10:40:00,600.77,600.77,599.04,599.04,7352.0,600.77,600.77,599.04,599.04,7352.0
2025-05-28 10:50:00,599.09,600.39,597.75,600.39,21284.0,599.09,600.39,597.75,600.39,21284.0
2025-05-28 11:00:00,601.19,601.88,600.39,600.74,2554.0,601.19,601.88,600.39,600.74,2554.0
2025-05-28 11:10:00,601.0,601.41,600.26,601.38,1767.0,601.0,601.41,600.26,601.38,1767.0
2025-05-28 11:20:00,601.38,602.63,600.54,601.56,2076.0,601.38,602.63,600.54,601.56,2076.0
2025-05-28 11:30:00,601.87,603.83,601.86,603.02,4500.0,601.87,603.83,601.86,603.02,4500.0
2025-05-28 11:40:00,603.99,604.55,603.29,603.78,4044.0,603.99,604.55,603.29,603.78,4044.0
2025-05-28 11:50:00,604.64,605.2,603.96,604.5,1075.0,604.64,605.2,603.96,604.5,1075.0
2025-05-28 12:00:00,604.5,605.56,604.22,605.5,6028.0,604.5,605.56,604.22,605.5,6028.0
2025-05-28 12:10:00,605.47,606.0,605.01,605.56,9598.0,605.47,606.0,605.01,605.56,9598.0
2025-05-28 12:20:00,604.44,604.49,602.21,602.22,3316.0,604.44,604.49,602.21,602.22,3316.0
2025-05-28 12:30:00,602.27,602.94,601.16,601.2,6024.0,602.27,602.94,601.16,601.2,6024.0
2025-05-28 12:40:00,600.62,601.19,598.6,598.92,16164.0,600.62,601.19,598.6,598.92,16164.0
2025-05-28 12:50:00,599.99,601.31,599.87,600.92,3179.0,599.99,601.31,599.87,600.92,3179.0
2025-05-28 13:00:00,601.0,603.87,600.96,603.09,5134.0,601.0,603.87,600.96,603.09,5134.0
2025-05-28 13:10:00,603.48,605.31,603.48,604.32,4085.0,603.48,605.31,603.48,604.32,4085.0
2025-05-28 13:20:00,603.75,604.1,602.06,602.07,2374.0,603.75,604.1,602.06,602.07,2374.0
2025-05-28 13:30:00,601.9,601.91,600.37,600.89,3429.0,601.9,601.91,600.37,600.89,3429.0
2025-05-28 13:40:00,600.51,601.29,599.88,599.88,3422.0,600.51,601.29,599.88,599.88,3422.0
2025-05-28 13:50:00,599.88,599.88,595.61,596.3,6466.0,599.88,599.88,595.61,596.3,6466.0
2025-05-28 14:00:00,596.23,597.0,595.66,595.66,6147.0,596.23,597.0,595.66,595.66,6147.0
2025-05-28 14:10:00,595.5,595.5,593.54,593.59,3900.0,595.5,595.5,593.54,593.59,3900.0
2025-05-28 14:20:00,594.2,594.21,590.95,593.46,16243.0,594.2,594.21,590.95,593.46,16243.0
2025-05-28 14:30:00,593.54,593.78,591.83,592.24,8340.0,593.54,593.78,591.83,592.24,8340.0
2025-05-28 14:40:00,592.13,593.09,591.67,592.04,6779.0,592.13,593.09,591.67,592.04,6779.0
2025-05-28 14:50:00,592.27,592.8,590.15,592.8,5608.0,592.27,592.8,590.15,592.8,5608.0
2025-05-28 15:00:00,593.47,594.78,592.67,593.5,6621.0,593.47,594.78,592.67,593.5,6621.0
2025-05-28 15:10:00,593.7,593.77,592.27,593.77,8379.0,593.7,593.77,592.27,593.77,8379.0
2025-05-28 15:20:00,593.89,595.29,593.63,595.29,3683.0,593.89,595.29,593.63,595.29,3683.0
2025-05-28 15:30:00,595.29,596.49,594.77,596.0,3043.0,595.29,596.49,594.77,596.0,3043.0
2025-05-28 15:40:00,596.04,596.04,592.3,592.99,12088.0,596.04,596.04,592.3,592.99,12088.0
2025-05-28 15:50:00,592.3,593.7,591.43,591.43,42123.0,592.3,593.7,591.43,591.43,42123.0
2025-05-29 09:30:00,597.06,598.1,591.02,594.67,13231.0,597.06,598.1,591.02,594.67,13231.0
2025-05-29 09:40:00,595.68,598.11,595.29,596.35,8298.0,595.68,598.11,595.29,596.35,8298.0
2025-05-29 09:50:00,596.25,597.53,595.98,597.16,3138.0,596.25,597.53,595.98,597.16,3138.0
2025-05-29 10:00:00,597.18,598.3,595.75,596.35,8538.0,597.18,598.3,595.75,596.35,8538.0
2025-05-29 10:10:00,596.24,597.19,595.68,595.87,7769.0,596.24,597.19,595.68,595.87,7769.0
2025-05-29 10:20:00,596.01,596.01,593.75,595.88,3706.0,596.01,596.01,593.75,595.88,3706.0
2025-05-29 10:30:00,596.07,598.22,595.82,598.15,2193.0,596.07,598.22,595.82,598.15,2193.0
2025-05-29 10:40:00,597.84,598.06,596.37,596.93,3271.0,597.84,598.06,596.37,596.93,3271.0
2025-05-29 10:50:00,596.6,598.95,596.6,598.06,5560.0,596.6,598.95,596.6,598.06,5560.0
2025-05-29 11:00:00,598.69,601.85,598.13,600.63,9380.0,598.69,601.85,598.13,600.63,9380.0
2025-05-29 11:10:00,600.63,600.68,599.17,599.74,6853.0,600.63,600.68,599.17,599.74,6853.0
2025-05-29 11:20:00,599.76,600.76,598.82,600.76,3815.0,599.76,600.76,598.82,600.76,3815.0
2025-05-29 11:30:00,600.91,600.91,598.91,599.13,2620.0,600.91,600.91,598.91,599.13,2620.0
2025-05-29 11:40:00,598.92,599.39,598.41,598.83,1600.0,598.92,599.39,598.41,598.83,1600.0
2025-05-29 11:50:00,598.12,599.22,596.41,596.43,3224.0,598.12,599.22,596.41,596.43,3224.0
2025-05-29 12:00:00,595.81,597.89,595.42,596.68,6058.0,595.81,597.89,595.42,596.68,6058.0
2025-05-29 12:10:00,598.01,599.38,598.01,599.38,2532.0,598.01,599.38,598.01,599.38,2532.0
2025-05-29 12:20:00,599.05,599.83,598.54,599.23,3300.0,599.05,599.83,598.54,599.23,3300.0
2025-05-29 12:30:00,599.24,599.82,599.24,599.7,2113.0,599.24,599.82,599.24,599.7,2113.0
2025-05-29 12:40:00,599.9,600.54,598.76,598.76,3219.0,599.9,600.54,598.76,598.76,3219.0
2025-05-29 12:50:00,598.73,599.96,598.73,599.96,748.0,598.73,599.96,598.73,599.96,748.0
2025-05-29 13:00:00,600.09,601.46,600.0,601.18,7108.0,600.09,601.46,600.0,601.18,7108.0
2025-05-29 13:10:00,601.08,601.58,600.09,601.37,2955.0,601.08,601.58,600.09,601.37,2955.0
2025-05-29 13:20:00,601.39,602.43,601.39,601.46,2826.0,601.39,602.43,601.39,601.46,2826.0
2025-05-29 13:30:00,601.89,602.01,600.71,601.0,2942.0,601.89,602.01,600.71,601.0,2942.0
2025-05-29 13:40:00,600.83,600.88,600.27,600.49,1863.0,600.83,600.88,600.27,600.49,1863.0
2025-05-29 13:50:00,600.81,600.94,599.7,600.04,2900.0,600.81,600.94,599.7,600.04,2900.0
2025-05-29 14:00:00,600.34,601.22,599.81,600.85,3540.0,600.34,601.22,599.81,600.85,3540.0
2025-05-29 14:10:00,601.44,601.59,600.9,601.11,3029.0,601.44,601.59,600.9,601.11,3029.0
2025-05-29 14:20:00,600.87,601.52,600.11,600.99,1220.0,600.87,601.52,600.11,600.99,1220.0
2025-05-29 14:30:00,601.43,602.4,601.07,602.33,7677.0,601.43,602.4,601.07,602.33,7677.0
2025-05-29 14:40:00,601.85,602.25,601.4,601.4,2297.0,601.85,602.25,601.4,601.4,2297.0
2025-05-29 14:50:00,600.4,601.09,599.72,600.27,2447.0,600.4,601.09,599.72,600.27,2447.0
2025-05-29 15:00:00,600.84,601.74,600.84,601.45,2738.0,600.84,601.74,600.84,601.45,2738.0
2025-05-29 15:10:00,601.44,601.59,600.03,601.41,7202.0,601.44,601.59,600.03,601.41,7202.0
2025-05-29 15:20:00,601.77,602.7,601.4,602.02,4175.0,601.77,602.7,601.4,602.02,4175.0
2025-05-29 15:30:00,602.18,603.31,601.91,603.26,10052.0,602.18,603.31,601.91,603.26,10052.0
2025-05-29 15:40:00,603.29,605.69,603.29,604.98,21505.0,603.29,605.69,603.29,604.98,21505.0
2025-05-29 15:50:00,605.23,605.73,603.65,605.07,31476.0,605.23,605.73,603.65,605.07,31476.0
2025-05-30 09:30:00,517.65,519.78,493.15,507.46,354750.0,517.65,519.78,493.15,507.46,354750.0
2025-05-30 09:40:00,507.36,508.44,495.94,496.28,181336.0,507.36,508.44,495.94,496.28,181336.0
2025-05-30 09:50:00,496.5,499.89,494.5,495.86,239952.0,496.5,499.89,494.5,495.86,239952.0
2025-05-30 10:00:00,496.29,498.14,494.25,495.33,138987.0,496.29,498.14,494.25,495.33,138987.0
2025-05-30 10:10:00,495.63,506.01,495.63,505.0,103549.0,495.63,506.01,495.63,505.0,103549.0
2025-05-30 10:20:00,505.47,506.91,501.34,502.13,51496.0,505.47,506.91,501.34,502.13,51496.0
2025-05-30 10:30:00,501.86,502.48,498.1,499.88,59637.0,501.86,502.48,498.1,499.88,59637.0
2025-05-30 10:40:00,499.8,500.77,498.01,499.66,92316.0,499.8,500.77,498.01,499.66,92316.0
2025-05-30 10:50:00,499.66,499.66,495.0,495.01,49688.0,499.66,499.66,495.0,495.01,49688.0
2025-05-30 11:00:00,495.76,496.11,489.18,490.0,212107.0,495.76,496.11,489.18,490.0,212107.0
2025-05-30 11:10:00,489.13,491.54,486.47,488.04,130892.0,489.13,491.54,486.47,488.04,130892.0
2025-05-30 11:20:00,488.16,489.55,485.0,488.47,90129.0,488.16,489.55,485.0,488.47,90129.0
2025-05-30 11:30:00,488.24,493.0,486.91,489.06,107680.0,488.24,493.0,486.91,489.06,107680.0
2025-05-30 11:40:00,489.0,492.06,488.73,491.55,44142.0,489.0,492.06,488.73,491.55,44142.0
2025-05-30 11:50:00,491.89,495.02,490.09,490.53,166867.0,491.89,495.02,490.09,490.53,166867.0
2025-05-30 12:00:00,490.84,493.85,490.01,492.05,58661.0,490.84,493.85,490.01,492.05,58661.0
2025-05-30 12:10:00,492.03,492.94,489.97,492.0,63539.0,492.03,492.94,489.97,492.0,63539.0
2025-05-30 12:20:00,492.0,497.22,491.16,491.8,35255.0,492.0,497.22,491.16,491.8,35255.0
2025-05-30 12:30:00,491.67,491.95,488.15,490.36,57313.0,491.67,491.95,488.15,490.36,57313.0
2025-05-30 12:40:00,489.8,489.8,486.48,487.53,26787.0,489.8,489.8,486.48,487.53,26787.0
2025-05-30 12:50:00,487.53,489.66,487.49,488.71,17945.0,487.53,489.66,487.49,488.71,17945.0
2025-05-30 13:00:00,488.38,491.96,488.37,491.06,31671.0,488.38,491.96,488.37,491.06,31671.0
2025-05-30 13:10:00,491.4,491.43,489.91,490.4,34955.0,491.4,491.43,489.91,490.4,34955.0
2025-05-30 13:20:00,490.4,491.93,490.09,490.92,40242.0,490.4,491.93,490.09,490.92,40242.0
2025-05-30 13:30:00,490.77,490.83,487.62,489.94,76287.0,490.77,490.83,487.62,489.94,76287.0
2025-05-30 13:40:00,489.94,491.09,489.59,490.57,41088.0,489.94,491.09,489.59,490.57,41088.0
2025-05-30 13:50:00,490.37,491.18,489.9,490.08,21159.0,490.37,491.18,489.9,490.08,21159.0
2025-05-30 14:00:00,490.08,493.63,489.46,492.86,29791.0,490.08,493.63,489.46,492.86,29791.0
2025-05-30 14:10:00,492.68,495.18,492.67,494.53,39452.0,492.68,495.18,492.67,494.53,39452.0
2025-05-30 14:20:00,494.45,494.45,492.01,493.24,28504.0,494.45,494.45,492.01,493.24,28504.0
2025-05-30 14:30:00,493.13,494.64,493.0,494.2,25217.0,493.13,494.64,493.0,494.2,25217.0
2025-05-30 14:40:00,494.17,495.15,492.14,493.49,34718.0,494.17,495.15,492.14,493.49,34718.0
2025-05-30 14:50:00,493.29,493.99,492.7,493.0,26745.0,493.29,493.99,492.7,493.0,26745.0
2025-05-30 15:00:00,492.99,492.99,490.85,491.26,56635.0,492.99,492.99,490.85,491.26,56635.0
2025-05-30 15:10:00,490.97,492.25,490.11,490.53,61278.0,490.97,492.25,490.11,490.53,61278.0
2025-05-30 15:20:00,490.3,492.43,489.4,491.56,76581.0,490.3,492.43,489.4,491.56,76581.0
2025-05-30 15:30:00,491.38,492.55,490.23,491.29,53849.0,491.38,492.55,490.23,491.29,53849.0
2025-05-30 15:40:00,491.15,493.95,489.49,493.31,108326.0,491.15,493.95,489.49,493.31,108326.0
2025-05-30 15:50:00,493.0,495.47,489.36,489.52,244902.0,493.0,495.47,489.36,489.52,244902.0
2025-06-02 09:30:00,491.09,491.8,487.9,489.0,187935.0,491.09,491.8,487.9,489.0,187935.0
2025-06-02 09:40:00,489.81,489.81,482.4,482.89,50106.0,489.81,489.81,482.4,482.89,50106.0
2025-06-02 09:50:00,483.12,484.78,481.58,482.84,30345.0,483.12,484.78,481.58,482.84,30345.0
2025-06-02 10:00:00,483.54,484.16,482.19,482.91,29299.0,483.54,484.16,482.19,482.91,29299.0
2025-06-02 10:10:00,482.96,483.93,481.9,482.79,53758.0,482.96,483.93,481.9,482.79,53758.0
2025-06-02 10:20:00,482.49,489.63,482.49,487.95,32881.0,482.49,489.63,482.49,487.95,32881.0
2025-06-02 10:30:00,487.89,488.74,486.34,487.59,20597.0,487.89,488.74,486.34,487.59,20597.0
2025-06-02 10:40:00,487.65,489.58,487.63,489.29,49482.0,487.65,489.58,487.63,489.29,49482.0
2025-06-02 10:50:00,489.29,490.19,488.51,488.65,33970.0,489.29,490.19,488.51,488.65,33970.0
2025-06-02 11:00:00,488.6,488.85,486.37,487.67,17805.0,488.6,488.85,486.37,487.67,17805.0
2025-06-02 11:10:00,487.67,489.44,487.32,488.87,29985.0,487.67,489.44,487.32,488.87,29985.0
2025-06-02 11:20:00,489.09,489.35,488.73,488.77,25578.0,489.09,489.35,488.73,488.77,25578.0
2025-06-02 11:30:00,489.09,489.27,488.26,488.96,18427.0,489.09,489.27,488.26,488.96,18427.0
2025-06-02 11:40:00,488.79,495.5,488.79,494.48,53699.0,488.79,495.5,488.79,494.48,53699.0
2025-06-02 11:50:00,494.49,496.38,494.48,494.84,21080.0,494.49,496.38,494.48,494.84,21080.0
2025-06-02 12:00:00,494.79,496.27,494.4,495.86,29739.0,494.79,496.27,494.4,495.86,29739.0
2025-06-02 12:10:00,495.68,498.9,495.68,498.23,31416.0,495.68,498.9,495.68,498.23,31416.0
2025-06-02 12:20:00,498.3,501.02,498.3,499.12,38504.0,498.3,501.02,498.3,499.12,38504.0
2025-06-02 12:30:00,499.17,502.57,499.13,501.71,67125.0,499.17,502.57,499.13,501.71,67125.0
2025-06-02 12:40:00,501.7,502.09,498.49,498.77,21465.0,501.7,502.09,498.49,498.77,21465.0
2025-06-02 12:50:00,499.0,500.7,498.33,500.2,12257.0,499.0,500.7,498.33,500.2,12257.0
2025-06-02 13:00:00,500.51,501.37,499.71,501.33,10240.0,500.51,501.37,499.71,501.33,10240.0
2025-06-02 13:10:00,501.33,501.77,498.5,498.9,19277.0,501.33,501.77,498.5,498.9,19277.0
2025-06-02 13:20:00,498.69,498.69,495.62,496.0,26059.0,498.69,498.69,495.62,496.0,26059.0
2025-06-02 13:30:00,496.05,497.05,495.89,496.07,22623.0,496.05,497.05,495.89,496.07,22623.0
2025-06-02 13:40:00,496.39,497.0,496.23,496.4,15546.0,496.39,497.0,496.23,496.4,15546.0
2025-06-02 13:50:00,496.7,497.21,496.0,496.36,11584.0,496.7,497.21,496.0,496.36,11584.0
2025-06-02 14:00:00,496.08,496.59,494.16,494.3,12240.0,496.08,496.59,494.16,494.3,12240.0
2025-06-02 14:10:00,494.3,494.75,494.0,494.35,19542.0,494.3,494.75,494.0,494.35,19542.0
2025-06-02 14:20:00,494.08,495.38,493.3,495.0,16201.0,494.08,495.38,493.3,495.0,16201.0
2025-06-02 14:30:00,495.28,495.65,494.33,494.82,10750.0,495.28,495.65,494.33,494.82,10750.0
2025-06-02 14:40:00,494.54,494.62,494.12,494.45,5355.0,494.54,494.62,494.12,494.45,5355.0
2025-06-02 14:50:00,494.17,494.72,493.79,494.62,25395.0,494.17,494.72,493.79,494.62,25395.0
2025-06-02 15:00:00,494.03,494.67,493.69,494.28,15232.0,494.03,494.67,493.69,494.28,15232.0
2025-06-02 15:10:00,494.24,494.32,493.27,493.27,35671.0,494.24,494.32,493.27,493.27,35671.0
2025-06-02 15:20:00,493.53,494.07,493.02,493.83,22793.0,493.53,494.07,493.02,493.83,22793.0
2025-06-02 15:30:00,493.49,493.75,492.5,492.77,30331.0,493.49,493.75,492.5,492.77,30331.0
2025-06-02 15:40:00,492.75,492.77,490.85,491.03,33448.0,492.75,492.77,490.85,491.03,33448.0
2025-06-02 15:50:00,491.35,491.36,488.14,490.73,155849.0,491.35,491.36,488.14,490.73,155849.0
2025-06-03 09:30:00,490.79,492.19,486.52,490.09,41909.0,490.79,492.19,486.52,490.09,41909.0
2025-06-03 09:40:00,490.43,494.45,489.5,494.02,21606.0,490.43,494.45,489.5,494.02,21606.0
2025-06-03 09:50:00,493.47,495.94,489.23,489.96,25840.0,493.47,495.94,489.23,489.96,25840.0
2025-06-03 10:00:00,489.96,491.91,487.13,488.52,32175.0,489.96,491.91,487.13,488.52,32175.0
2025-06-03 10:10:00,487.92,491.47,485.34,491.47,23755.0,487.92,491.47,485.34,491.47,23755.0
2025-06-03 10:20:00,491.55,491.68,489.7,490.67,14842.0,491.55,491.68,489.7,490.67,14842.0
2025-06-03 10:30:00,490.67,493.99,490.05,490.78,55443.0,490.67,493.99,490.05,490.78,55443.0
2025-06-03 10:40:00,491.51,497.07,490.78,494.92,55945.0,491.51,497.07,490.78,494.92,55945.0
2025-06-03 10:50:00,494.95,497.35,494.01,496.55,32012.0,494.95,497.35,494.01,496.55,32012.0
2025-06-03 11:00:00,496.53,499.15,496.15,499.09,22167.0,496.53,499.15,496.15,499.09,22167.0
2025-06-03 11:10:00,499.19,501.11,495.05,495.48,34451.0,499.19,501.11,495.05,495.48,34451.0
2025-06-03 11:20:00,495.24,497.05,494.67,494.91,27590.0,495.24,497.05,494.67,494.91,27590.0
2025-06-03 11:30:00,495.02,495.65,493.16,494.17,16527.0,495.02,495.65,493.16,494.17,16527.0
2025-06-03 11:40:00,493.86,495.93,492.87,495.29,14066.0,493.86,495.93,492.87,495.29,14066.0
2025-06-03 11:50:00,495.56,496.01,493.6,494.75,16230.0,495.56,496.01,493.6,494.75,16230.0
2025-06-03 12:00:00,494.35,494.95,493.16,494.06,22159.0,494.35,494.95,493.16,494.06,22159.0
2025-06-03 12:10:00,494.16,495.92,493.87,495.31,19545.0,494.16,495.92,493.87,495.31,19545.0
2025-06-03 12:20:00,495.25,495.65,493.0,493.02,15861.0,495.25,495.65,493.0,493.02,15861.0
2025-06-03 12:30:00,493.0,493.73,492.18,492.45,10781.0,493.0,493.73,492.18,492.45,10781.0
2025-06-03 12:40:00,492.1,493.5,492.1,493.36,6572.0,492.1,493.5,492.1,493.36,6572.0
2025-06-03 12:50:00,493.36,493.72,492.65,493.72,4558.0,493.36,493.72,492.65,493.72,4558.0
2025-06-03 13:00:00,493.65,495.02,493.61,494.75,7980.0,493.65,495.02,493.61,494.75,7980.0
2025-06-03 13:10:00,494.75,495.0,493.25,493.25,8701.0,494.75,495.0,493.25,493.25,8701.0
2025-06-03 13:20:00,493.23,493.74,492.59,492.6,10395.0,493.23,493.74,492.59,492.6,10395.0
2025-06-03 13:30:00,492.53,494.2,492.53,493.07,9336.0,492.53,494.2,492.53,493.07,9336.0
2025-06-03 13:40:00,493.02,493.91,492.73,493.88,7733.0,493.02,493.91,492.73,493.88,7733.0
2025-06-03 13:50:00,493.91,494.17,493.36,493.43,9473.0,493.91,494.17,493.36,493.43,9473.0
2025-06-03 14:00:00,493.67,493.67,492.0,493.0,11198.0,493.67,493.67,492.0,493.0,11198.0
2025-06-03 14:10:00,493.21,494.1,492.83,493.99,11988.0,493.21,494.1,492.83,493.99,11988.0
2025-06-03 14:20:00,493.99,494.35,493.77,494.13,12961.0,493.99,494.35,493.77,494.13,12961.0
2025-06-03 14:30:00,494.03,494.99,493.69,494.73,14824.0,494.03,494.99,493.69,494.73,14824.0
2025-06-03 14:40:00,494.87,495.49,494.71,495.27,15797.0,494.87,495.49,494.71,495.27,15797.0
2025-06-03 14:50:00,495.28,495.28,493.16,493.16,14076.0,495.28,495.28,493.16,493.16,14076.0
2025-06-03 15:00:00,493.14,493.14,491.21,491.21,14968.0,493.14,493.14,491.21,491.21,14968.0
2025-06-03 15:10:00,491.27,491.78,490.81,491.5,17423.0,491.27,491.78,490.81,491.5,17423.0
2025-06-03 15:20:00,491.52,491.52,489.97,490.25,16971.0,491.52,491.52,489.97,490.25,16971.0
2025-06-03 15:30:00,490.26,491.6,490.26,491.01,31896.0,490.26,491.6,490.26,491.01,31896.0
2025-06-03 15:40:00,491.01,491.21,489.52,489.55,25982.0,491.01,491.21,489.52,489.55,25982.0
2025-06-03 15:50:00,489.45,489.48,486.15,488.0,88592.0,489.45,489.48,486.15,488.0,88592.0
2025-06-04 09:30:00,491.71,499.9,491.1,497.18,63331.0,491.71,499.9,491.1,497.18,63331.0
2025-06-04 09:40:00,497.18,498.21,495.02,497.02,22584.0,497.18,498.21,495.02,497.02,22584.0
2025-06-04 09:50:00,496.88,497.49,493.9,493.9,20193.0,496.88,497.49,493.9,493.9,20193.0
2025-06-04 10:00:00,493.52,495.06,491.0,492.47,25604.0,493.52,495.06,491.0,492.47,25604.0
2025-06-04 10:10:00,491.98,493.92,490.62,493.14,14142.0,491.98,493.92,490.62,493.14,14142.0
2025-06-04 10:20:00,493.04,497.0,493.04,497.0,21858.0,493.04,497.0,493.04,497.0,21858.0
2025-06-04 10:30:00,497.06,497.65,493.42,493.69,12964.0,497.06,497.65,493.42,493.69,12964.0
2025-06-04 10:40:00,493.93,496.04,493.65,495.28,20155.0,493.93,496.04,493.65,495.28,20155.0
2025-06-04 10:50:00,495.7,497.19,495.11,497.19,8881.0,495.7,497.19,495.11,497.19,8881.0
2025-06-04 11:00:00,496.74,498.0,495.73,497.05,35859.0,496.74,498.0,495.73,497.05,35859.0
2025-06-04 11:10:00,497.36,499.15,497.12,497.42,59044.0,497.36,499.15,497.12,497.42,59044.0
2025-06-04 11:20:00,497.42,497.5,495.5,497.03,44367.0,497.42,497.5,495.5,497.03,44367.0
2025-06-04 11:30:00,496.99,499.4,495.53,498.74,31487.0,496.99,499.4,495.53,498.74,31487.0
2025-06-04 11:40:00,498.81,499.5,497.42,497.75,17239.0,498.81,499.5,497.42,497.75,17239.0
2025-06-04 11:50:00,498.07,498.16,496.91,497.64,6637.0,498.07,498.16,496.91,497.64,6637.0
2025-06-04 12:00:00,497.18,497.19,495.68,496.22,7090.0,497.18,497.19,495.68,496.22,7090.0
2025-06-04 12:10:00,496.26,496.28,494.8,494.86,17931.0,496.26,496.28,494.8,494.86,17931.0
2025-06-04 12:20:00,494.92,496.34,494.25,496.3,17614.0,494.92,496.34,494.25,496.3,17614.0
2025-06-04 12:30:00,496.19,496.27,494.67,495.12,6000.0,496.19,496.27,494.67,495.12,6000.0
2025-06-04 12:40:00,494.88,495.36,494.27,495.24,6942.0,494.88,495.36,494.27,495.24,6942.0
2025-06-04 12:50:00,495.4,495.82,494.55,494.85,5777.0,495.4,495.82,494.55,494.85,5777.0
2025-06-04 13:00:00,494.72,495.01,492.83,493.02,24397.0,494.72,495.01,492.83,493.02,24397.0
2025-06-04 13:10:00,493.17,494.61,490.27,490.27,24340.0,493.17,494.61,490.27,490.27,24340.0
2025-06-04 13:20:00,490.27,490.35,486.05,488.38,53506.0,490.27,490.35,486.05,488.38,53506.0
2025-06-04 13:30:00,488.8,489.25,487.47,487.61,12942.0,488.8,489.25,487.47,487.61,12942.0
2025-06-04 13:40:00,487.46,487.46,486.42,486.89,27171.0,487.46,487.46,486.42,486.89,27171.0
2025-06-04 13:50:00,486.77,489.24,486.77,488.8,9871.0,486.77,489.24,486.77,488.8,9871.0
2025-06-04 14:00:00,488.95,489.06,487.32,487.38,8043.0,488.95,489.06,487.32,487.38,8043.0
2025-06-04 14:10:00,487.63,489.23,487.5,487.87,12786.0,487.63,489.23,487.5,487.87,12786.0
2025-06-04 14:20:00,487.62,488.43,487.5,488.43,7458.0,487.62,488.43,487.5,488.43,7458.0
2025-06-04 14:30:00,488.53,488.59,487.19,487.93,10985.0,488.53,488.59,487.19,487.93,10985.0
2025-06-04 14:40:00,487.45,487.56,486.02,486.48,17271.0,487.45,487.56,486.02,486.48,17271.0
2025-06-04 14:50:00,486.47,486.47,483.0,483.21,41739.0,486.47,486.47,483.0,483.21,41739.0
2025-06-04 15:00:00,483.85,484.42,483.54,483.97,16090.0,483.85,484.42,483.54,483.97,16090.0
2025-06-04 15:10:00,483.95,484.68,483.33,483.48,11990.0,483.95,484.68,483.33,483.48,11990.0
2025-06-04 15:20:00,483.39,484.29,483.09,483.44,8784.0,483.39,484.29,483.09,483.44,8784.0
2025-06-04 15:30:00,483.44,484.47,482.99,484.44,33714.0,483.44,484.47,482.99,484.44,33714.0
2025-06-04 15:40:00,484.43,485.83,483.61,485.6,20708.0,484.43,485.83,483.61,485.6,20708.0
2025-06-04 15:50:00,485.29,486.94,484.15,484.83,81616.0,485.29,486.94,484.15,484.83,81616.0
2025-06-05 09:30:00,486.0,486.01,478.0,479.52,57964.0,486.0,486.01,478.0,479.52,57964.0
2025-06-05 09:40:00,479.95,480.49,476.48,479.91,54324.0,479.95,480.49,476.48,479.91,54324.0
2025-06-05 09:50:00,479.91,480.5,477.06,477.69,42839.0,479.91,480.5,477.06,477.69,42839.0
2025-06-05 10:00:00,477.69,483.96,477.07,482.21,34681.0,477.69,483.96,477.07,482.21,34681.0
2025-06-05 10:10:00,482.11,482.89,480.73,482.5,14248.0,482.11,482.89,480.73,482.5,14248.0
2025-06-05 10:20:00,482.55,486.0,481.92,485.91,35937.0,482.55,486.0,481.92,485.91,35937.0
2025-06-05 10:30:00,485.65,487.12,482.5,484.22,10555.0,485.65,487.12,482.5,484.22,10555.0
2025-06-05 10:40:00,484.22,486.09,483.55,485.68,7112.0,484.22,486.09,483.55,485.68,7112.0
2025-06-05 10:50:00,485.42,487.79,484.54,487.02,6932.0,485.42,487.79,484.54,487.02,6932.0
2025-06-05 11:00:00,487.57,489.5,487.37,489.5,12727.0,487.57,489.5,487.37,489.5,12727.0
2025-06-05 11:10:00,489.4,490.83,488.43,490.37,8639.0,489.4,490.83,488.43,490.37,8639.0
2025-06-05 11:20:00,490.5,491.77,488.79,489.42,11895.0,490.5,491.77,488.79,489.42,11895.0
2025-06-05 11:30:00,489.43,490.4,488.21,489.76,38759.0,489.43,490.4,488.21,489.76,38759.0
2025-06-05 11:40:00,489.4,490.01,488.58,488.76,8305.0,489.4,490.01,488.58,488.76,8305.0
2025-06-05 11:50:00,488.51,489.57,488.18,489.0,10281.0,488.51,489.57,488.18,489.0,10281.0
2025-06-05 12:00:00,489.09,490.02,488.79,488.79,15652.0,489.09,490.02,488.79,488.79,15652.0
2025-06-05 12:10:00,488.69,489.08,488.14,488.8,8460.0,488.69,489.08,488.14,488.8,8460.0
2025-06-05 12:20:00,488.2,489.54,488.2,489.09,5851.0,488.2,489.54,488.2,489.09,5851.0
2025-06-05 12:30:00,489.51,490.0,489.07,489.51,8298.0,489.51,490.0,489.07,489.51,8298.0
2025-06-05 12:40:00,489.46,489.46,487.62,488.09,5394.0,489.46,489.46,487.62,488.09,5394.0
2025-06-05 12:50:00,487.63,488.15,487.13,488.14,8737.0,487.63,488.15,487.13,488.14,8737.0
2025-06-05 13:00:00,487.9,488.17,486.78,487.33,39075.0,487.9,488.17,486.78,487.33,39075.0
2025-06-05 13:10:00,487.46,487.7,486.77,486.77,12256.0,487.46,487.7,486.77,486.77,12256.0
2025-06-05 13:20:00,486.94,488.34,486.83,487.26,29591.0,486.94,488.34,486.83,487.26,29591.0
2025-06-05 13:30:00,487.79,487.79,485.74,485.74,10137.0,487.79,487.79,485.74,485.74,10137.0
2025-06-05 13:40:00,485.51,486.3,485.01,485.63,19229.0,485.51,486.3,485.01,485.63,19229.0
2025-06-05 13:50:00,485.9,485.9,483.5,483.5,3950.0,485.9,485.9,483.5,483.5,3950.0
2025-06-05 14:00:00,484.28,484.28,482.71,483.17,10645.0,484.28,484.28,482.71,483.17,10645.0
2025-06-05 14:10:00,483.08,483.3,481.9,482.6,22740.0,483.08,483.3,481.9,482.6,22740.0
2025-06-05 14:20:00,482.63,483.62,482.62,482.67,28935.0,482.63,483.62,482.62,482.67,28935.0
2025-06-05 14:30:00,482.91,484.01,482.91,483.82,9074.0,482.91,484.01,482.91,483.82,9074.0
2025-06-05 14:40:00,483.29,483.67,483.19,483.33,7033.0,483.29,483.67,483.19,483.33,7033.0
2025-06-05 14:50:00,483.56,483.56,482.65,482.65,8083.0,483.56,483.56,482.65,482.65,8083.0
2025-06-05 15:00:00,482.45,483.04,482.28,482.58,10349.0,482.45,483.04,482.28,482.58,10349.0
2025-06-05 15:10:00,482.34,482.34,479.66,479.79,11818.0,482.34,482.34,479.66,479.79,11818.0
2025-06-05 15:20:00,479.79,481.48,479.49,480.84,22588.0,479.79,481.48,479.49,480.84,22588.0
2025-06-05 15:30:00,480.74,483.63,480.74,483.23,13460.0,480.74,483.63,480.74,483.23,13460.0
2025-06-05 15:40:00,483.46,484.43,483.12,483.68,18229.0,483.46,484.43,483.12,483.68,18229.0
2025-06-05 15:50:00,483.89,484.26,482.13,482.86,74925.0,483.89,484.26,482.13,482.86,74925.0
2025-06-06 09:30:00,485.54,492.63,485.0,490.23,31941.0,485.54,492.63,485.0,490.23,31941.0
2025-06-06 09:40:00,490.11,491.27,489.06,489.06,15023.0,490.11,491.27,489.06,489.06,15023.0
2025-06-06 09:50:00,489.53,492.21,488.21,491.81,36709.0,489.53,492.21,488.21,491.81,36709.0
2025-06-06 10:00:00,491.84,496.5,491.25,496.0,34728.0,491.84,496.5,491.25,496.0,34728.0
2025-06-06 10:10:00,495.97,497.48,494.91,495.34,17352.0,495.97,497.48,494.91,495.34,17352.0
2025-06-06 10:20:00,495.39,498.47,494.91,495.43,43327.0,495.39,498.47,494.91,495.43,43327.0
2025-06-06 10:30:00,494.85,495.11,493.09,493.09,12342.0,494.85,495.11,493.09,493.09,12342.0
2025-06-06 10:40:00,493.44,495.19,492.84,495.03,5325.0,493.44,495.19,492.84,495.03,5325.0
2025-06-06 10:50:00,495.09,495.44,494.12,494.39,10935.0,495.09,495.44,494.12,494.39,10935.0
2025-06-06 11:00:00,494.01,497.08,493.83,495.9,9427.0,494.01,497.08,493.83,495.9,9427.0
2025-06-06 11:10:00,496.02,496.66,494.58,495.09,8736.0,496.02,496.66,494.58,495.09,8736.0
2025-06-06 11:20:00,494.48,498.8,494.22,498.18,15305.0,494.48,498.8,494.22,498.18,15305.0
2025-06-06 11:30:00,498.44,499.36,497.05,498.02,8557.0,498.44,499.36,497.05,498.02,8557.0
2025-06-06 11:40:00,498.0,499.88,497.67,498.06,11490.0,498.0,499.88,497.67,498.06,11490.0
2025-06-06 11:50:00,497.69,498.65,496.37,496.37,4608.0,497.69,498.65,496.37,496.37,4608.0
2025-06-06 12:00:00,496.9,497.43,496.37,496.37,6961.0,496.9,497.43,496.37,496.37,6961.0
2025-06-06 12:10:00,496.33,497.54,496.33,497.12,5235.0,496.33,497.54,496.33,497.12,5235.0
2025-06-06 12:20:00,497.76,498.43,497.28,498.02,12466.0,497.76,498.43,497.28,498.02,12466.0
2025-06-06 12:30:00,497.78,498.22,496.89,496.89,8211.0,497.78,498.22,496.89,496.89,8211.0
2025-06-06 12:40:00,496.96,497.25,496.21,496.55,17432.0,496.96,497.25,496.21,496.55,17432.0
2025-06-06 12:50:00,496.36,496.41,495.37,495.37,2962.0,496.36,496.41,495.37,495.37,2962.0
2025-06-06 13:00:00,495.0,495.33,494.33,495.2,3967.0,495.0,495.33,494.33,495.2,3967.0
2025-06-06 13:10:00,494.68,495.49,494.56,495.48,14246.0,494.68,495.49,494.56,495.48,14246.0
2025-06-06 13:20:00,495.6,495.96,494.66,495.36,5541.0,495.6,495.96,494.66,495.36,5541.0
2025-06-06 13:30:00,495.73,496.48,495.35,495.4,4382.0,495.73,496.48,495.35,495.4,4382.0
2025-06-06 13:40:00,495.78,496.74,495.4,495.88,4099.0,495.78,496.74,495.4,495.88,4099.0
2025-06-06 13:50:00,495.8,495.8,494.88,495.05,3413.0,495.8,495.8,494.88,495.05,3413.0
2025-06-06 14:00:00,494.86,496.0,494.75,496.0,4211.0,494.86,496.0,494.75,496.0,4211.0
2025-06-06 14:10:00,495.8,495.8,494.34,494.54,9073.0,495.8,495.8,494.34,494.54,9073.0
2025-06-06 14:20:00,495.15,495.2,494.34,494.34,3895.0,495.15,495.2,494.34,494.34,3895.0
2025-06-06 14:30:00,494.68,495.88,494.67,495.17,5426.0,494.68,495.88,494.67,495.17,5426.0
2025-06-06 14:40:00,495.15,495.43,494.49,494.67,5536.0,495.15,495.43,494.49,494.67,5536.0
2025-06-06 14:50:00,494.54,495.28,494.34,495.09,4282.0,494.54,495.28,494.34,495.09,4282.0
2025-06-06 15:00:00,495.27,496.07,495.05,495.38,9701.0,495.27,496.07,495.05,495.38,9701.0
2025-06-06 15:10:00,495.26,496.01,494.6,494.6,6579.0,495.26,496.01,494.6,494.6,6579.0
2025-06-06 15:20:00,495.12,495.13,494.26,494.75,10079.0,495.12,495.13,494.26,494.75,10079.0
2025-06-06 15:30:00,495.05,495.05,494.17,494.17,17329.0,495.05,495.05,494.17,494.17,17329.0
2025-06-06 15:40:00,494.43,494.6,493.44,493.44,11752.0,494.43,494.6,493.44,493.44,11752.0
2025-06-06 15:50:00,493.4,494.45,491.49,492.89,116495.0,493.4,494.45,491.49,492.89,116495.0
2025-06-09 09:30:00,498.0,505.06,496.99,502.31,31160.0,498.0,505.06,496.99,502.31,31160.0
2025-06-09 09:40:00,501.5,502.75,499.54,499.54,15346.0,501.5,502.75,499.54,499.54,15346.0
2025-06-09 09:50:00,500.23,502.49,499.55,502.49,34860.0,500.23,502.49,499.55,502.49,34860.0
2025-06-09 10:00:00,502.85,504.56,502.0,502.41,38054.0,502.85,504.56,502.0,502.41,38054.0
2025-06-09 10:10:00,502.69,505.05,501.79,502.39,22767.0,502.69,505.05,501.79,502.39,22767.0
2025-06-09 10:20:00,502.01,502.97,498.38,499.1,16647.0,502.01,502.97,498.38,499.1,16647.0
2025-06-09 10:30:00,498.31,499.39,495.9,497.32,16085.0,498.31,499.39,495.9,497.32,16085.0
2025-06-09 10:40:00,497.64,497.64,494.42,495.12,8073.0,497.64,497.64,494.42,495.12,8073.0
2025-06-09 10:50:00,494.92,499.25,494.92,498.37,22510.0,494.92,499.25,494.92,498.37,22510.0
2025-06-09 11:00:00,497.69,499.0,497.14,498.91,14022.0,497.69,499.0,497.14,498.91,14022.0
2025-06-09 11:10:00,498.02,500.13,497.57,499.7,13117.0,498.02,500.13,497.57,499.7,13117.0
2025-06-09 11:20:00,500.26,502.05,499.43,502.05,66937.0,500.26,502.05,499.43,502.05,66937.0
2025-06-09 11:30:00,501.51,502.0,500.93,501.57,11069.0,501.51,502.0,500.93,501.57,11069.0
2025-06-09 11:40:00,501.41,503.97,501.25,501.25,12368.0,501.41,503.97,501.25,501.25,12368.0
2025-06-09 11:50:00,501.25,501.8,500.49,500.49,10683.0,501.25,501.8,500.49,500.49,10683.0
2025-06-09 12:00:00,500.26,502.19,500.25,500.3,15487.0,500.26,502.19,500.25,500.3,15487.0
2025-06-09 12:10:00,500.41,504.49,500.4,503.3,22732.0,500.41,504.49,500.4,503.3,22732.0
2025-06-09 12:20:00,503.69,505.55,502.83,504.92,13436.0,503.69,505.55,502.83,504.92,13436.0
2025-06-09 12:30:00,505.2,507.37,504.54,506.99,16588.0,505.2,507.37,504.54,506.99,16588.0
2025-06-09 12:40:00,507.39,510.82,506.99,509.43,22059.0,507.39,510.82,506.99,509.43,22059.0
2025-06-09 12:50:00,510.03,513.64,508.88,511.83,20727.0,510.03,513.64,508.88,511.83,20727.0
2025-06-09 13:00:00,511.83,513.2,510.84,511.7,17165.0,511.83,513.2,510.84,511.7,17165.0
2025-06-09 13:10:00,511.52,514.68,511.5,511.61,10996.0,511.52,514.68,511.5,511.61,10996.0
2025-06-09 13:20:00,512.0,513.75,511.22,513.74,12637.0,512.0,513.75,511.22,513.74,12637.0
2025-06-09 13:30:00,513.44,513.9,512.0,512.39,14855.0,513.44,513.9,512.0,512.39,14855.0
2025-06-09 13:40:00,512.39,513.48,510.8,513.48,9839.0,512.39,513.48,510.8,513.48,9839.0
2025-06-09 13:50:00,513.65,513.65,511.48,511.5,8232.0,513.65,513.65,511.48,511.5,8232.0
2025-06-09 14:00:00,511.5,511.5,509.99,511.27,4841.0,511.5,511.5,509.99,511.27,4841.0
2025-06-09 14:10:00,511.38,512.25,511.21,511.83,6884.0,511.38,512.25,511.21,511.83,6884.0
2025-06-09 14:20:00,511.67,513.65,511.67,513.4,12641.0,511.67,513.65,511.67,513.4,12641.0
2025-06-09 14:30:00,513.22,514.32,513.22,514.16,9363.0,513.22,514.32,513.22,514.16,9363.0
2025-06-09 14:40:00,514.14,514.34,512.91,513.44,8765.0,514.14,514.34,512.91,513.44,8765.0
2025-06-09 14:50:00,513.14,514.47,513.1,513.95,11776.0,513.14,514.47,513.1,513.95,11776.0
2025-06-09 15:00:00,514.21,514.21,512.61,513.13,13463.0,514.21,514.21,512.61,513.13,13463.0
2025-06-09 15:10:00,512.75,514.25,512.53,514.09,9797.0,512.75,514.25,512.53,514.09,9797.0
2025-06-09 15:20:00,514.09,514.4,513.06,513.07,14707.0,514.09,514.4,513.06,513.07,14707.0
2025-06-09 15:30:00,513.6,515.72,512.94,515.18,23674.0,513.6,515.72,512.94,515.18,23674.0
2025-06-09 15:40:00,515.35,516.5,515.03,516.2,22144.0,515.35,516.5,515.03,516.2,22144.0
2025-06-09 15:50:00,516.17,518.27,515.71,517.59,103439.0,516.17,518.27,515.71,517.59,103439.0
2025-06-10 09:30:00,520.0,529.99,519.08,522.74,64955.0,520.0,529.99,519.08,522.74,64955.0
2025-06-10 09:40:00,522.72,523.2,518.16,520.56,15584.0,522.72,523.2,518.16,520.56,15584.0
2025-06-10 09:50:00,520.45,524.49,520.22,522.49,13102.0,520.45,524.49,520.22,522.49,13102.0
2025-06-10 10:00:00,522.49,525.0,519.91,522.73,17901.0,522.49,525.0,519.91,522.73,17901.0
2025-06-10 10:10:00,522.76,523.2,519.19,519.45,13231.0,522.76,523.2,519.19,519.45,13231.0
2025-06-10 10:20:00,519.23,524.16,519.07,522.62,8250.0,519.23,524.16,519.07,522.62,8250.0
2025-06-10 10:30:00,522.83,523.42,522.37,523.0,7666.0,522.83,523.42,522.37,523.0,7666.0
2025-06-10 10:40:00,522.44,524.88,521.29,524.32,4453.0,522.44,524.88,521.29,524.32,4453.0
2025-06-10 10:50:00,524.36,525.15,523.86,524.48,6776.0,524.36,525.15,523.86,524.48,6776.0
2025-06-10 11:00:00,524.29,525.58,522.53,523.34,5781.0,524.29,525.58,522.53,523.34,5781.0
2025-06-10 11:10:00,523.83,524.3,522.91,522.91,4694.0,523.83,524.3,522.91,522.91,4694.0
2025-06-10 11:20:00,523.6,527.6,523.6,526.41,6477.0,523.6,527.6,523.6,526.41,6477.0
2025-06-10 11:30:00,526.71,527.97,525.19,527.31,8717.0,526.71,527.97,525.19,527.31,8717.0
2025-06-10 11:40:00,527.83,527.87,526.5,527.87,10907.0,527.83,527.87,526.5,527.87,10907.0
2025-06-10 11:50:00,527.38,528.11,526.53,527.97,3607.0,527.38,528.11,526.53,527.97,3607.0
2025-06-10 12:00:00,528.0,528.62,526.7,527.26,7200.0,528.0,528.62,526.7,527.26,7200.0
2025-06-10 12:10:00,526.7,527.8,526.7,527.17,9776.0,526.7,527.8,526.7,527.17,9776.0
2025-06-10 12:20:00,526.7,527.76,525.8,527.74,3140.0,526.7,527.76,525.8,527.74,3140.0
2025-06-10 12:30:00,527.72,528.2,526.98,526.99,3300.0,527.72,528.2,526.98,526.99,3300.0
2025-06-10 12:40:00,527.36,527.8,527.09,527.8,3303.0,527.36,527.8,527.09,527.8,3303.0
2025-06-10 12:50:00,527.79,528.2,527.35,527.35,4783.0,527.79,528.2,527.35,527.35,4783.0
2025-06-10 13:00:00,527.52,528.12,527.05,528.11,3721.0,527.52,528.12,527.05,528.11,3721.0
2025-06-10 13:10:00,528.18,529.14,528.04,528.67,5607.0,528.18,529.14,528.04,528.67,5607.0
2025-06-10 13:20:00,528.4,528.73,527.99,528.11,5308.0,528.4,528.73,527.99,528.11,5308.0
2025-06-10 13:30:00,527.85,528.22,527.37,528.14,4199.0,527.85,528.22,527.37,528.14,4199.0
2025-06-10 13:40:00,528.02,528.71,526.41,528.71,7694.0,528.02,528.71,526.41,528.71,7694.0
2025-06-10 13:50:00,528.57,528.57,526.59,526.59,6478.0,528.57,528.57,526.59,526.59,6478.0
2025-06-10 14:00:00,526.64,526.98,524.07,524.07,7248.0,526.64,526.98,524.07,524.07,7248.0
2025-06-10 14:10:00,523.8,526.21,523.79,526.09,4232.0,523.8,526.21,523.79,526.09,4232.0
2025-06-10 14:20:00,526.06,526.5,525.3,525.5,6192.0,526.06,526.5,525.3,525.5,6192.0
2025-06-10 14:30:00,525.78,526.58,525.21,526.57,4360.0,525.78,526.58,525.21,526.57,4360.0
2025-06-10 14:40:00,526.29,526.78,526.07,526.43,3400.0,526.29,526.78,526.07,526.43,3400.0
2025-06-10 14:50:00,526.74,527.86,526.57,527.73,9079.0,526.74,527.86,526.57,527.73,9079.0
2025-06-10 15:00:00,527.98,528.51,527.37,527.38,8239.0,527.98,528.51,527.37,527.38,8239.0
2025-06-10 15:10:00,527.45,527.58,526.28,526.36,16899.0,527.45,527.58,526.28,526.36,16899.0
2025-06-10 15:20:00,526.66,526.66,525.42,525.62,8701.0,526.66,526.66,525.42,525.62,8701.0
2025-06-10 15:30:00,525.62,525.62,523.26,523.66,10390.0,525.62,525.62,523.26,523.66,10390.0
2025-06-10 15:40:00,523.65,524.15,523.35,523.73,11347.0,523.65,524.15,523.35,523.73,11347.0
2025-06-10 15:50:00,523.49,524.43,522.24,523.29,79529.0,523.49,524.43,522.24,523.29,79529.0
2025-06-11 09:30:00,525.77,528.37,521.89,522.67,26095.0,525.77,528.37,521.89,522.67,26095.0
2025-06-11 09:40:00,522.0,523.87,518.89,523.19,12926.0,522.0,523.87,518.89,523.19,12926.0
2025-06-11 09:50:00,523.0,524.02,522.3,523.71,11916.0,523.0,524.02,522.3,523.71,11916.0
2025-06-11 10:00:00,523.89,524.86,522.79,523.31,2352.0,523.89,524.86,522.79,523.31,2352.0
2025-06-11 10:10:00,522.74,524.74,522.06,522.07,5498.0,522.74,524.74,522.06,522.07,5498.0
2025-06-11 10:20:00,521.84,522.4,519.59,520.85,13755.0,521.84,522.4,519.59,520.85,13755.0
2025-06-11 10:30:00,520.6,521.5,519.66,520.27,9455.0,520.6,521.5,519.66,520.27,9455.0
2025-06-11 10:40:00,520.27,521.53,519.73,521.3,11515.0,520.27,521.53,519.73,521.3,11515.0
2025-06-11 10:50:00,521.25,522.6,521.03,521.49,8628.0,521.25,522.6,521.03,521.49,8628.0
2025-06-11 11:00:00,521.49,522.26,520.0,520.75,11008.0,521.49,522.26,520.0,520.75,11008.0
2025-06-11 11:10:00,520.72,522.38,520.43,522.38,4300.0,520.72,522.38,520.43,522.38,4300.0
2025-06-11 11:20:00,522.38,522.63,521.71,522.08,4337.0,522.38,522.63,521.71,522.08,4337.0
2025-06-11 11:30:00,522.19,522.51,521.5,521.77,6755.0,522.19,522.51,521.5,521.77,6755.0
2025-06-11 11:40:00,521.81,523.73,521.77,522.17,13181.0,521.81,523.73,521.77,522.17,13181.0
2025-06-11 11:50:00,522.46,523.2,522.07,522.87,4036.0,522.46,523.2,522.07,522.87,4036.0
2025-06-11 12:00:00,522.95,522.95,521.46,521.7,6145.0,522.95,522.95,521.46,521.7,6145.0
2025-06-11 12:10:00,521.63,521.64,520.3,520.84,9471.0,521.63,521.64,520.3,520.84,9471.0
2025-06-11 12:20:00,520.72,521.41,520.37,521.1,5853.0,520.72,521.41,520.37,521.1,5853.0
2025-06-11 12:30:00,521.1,522.98,519.21,522.78,15591.0,521.1,522.98,519.21,522.78,15591.0
2025-06-11 12:40:00,522.46,523.05,521.52,522.83,6032.0,522.46,523.05,521.52,522.83,6032.0
2025-06-11 12:50:00,523.2,523.4,522.51,522.87,2152.0,523.2,523.4,522.51,522.87,2152.0
2025-06-11 13:00:00,522.53,523.56,522.38,523.06,5098.0,522.53,523.56,522.38,523.06,5098.0
2025-06-11 13:10:00,523.32,523.51,522.29,522.56,5439.0,523.32,523.51,522.29,522.56,5439.0
2025-06-11 13:20:00,523.04,524.33,522.71,523.92,6591.0,523.04,524.33,522.71,523.92,6591.0
2025-06-11 13:30:00,524.18,524.21,522.67,523.59,5406.0,524.18,524.21,522.67,523.59,5406.0
2025-06-11 13:40:00,523.58,523.59,522.74,522.8,7679.0,523.58,523.59,522.74,522.8,7679.0
2025-06-11 13:50:00,522.9,523.55,522.63,523.01,6768.0,522.9,523.55,522.63,523.01,6768.0
2025-06-11 14:00:00,522.82,523.31,519.71,520.49,8736.0,522.82,523.31,519.71,520.49,8736.0
2025-06-11 14:10:00,520.02,520.52,517.53,518.6,12267.0,520.02,520.52,517.53,518.6,12267.0
2025-06-11 14:20:00,518.99,518.99,518.12,518.27,7876.0,518.99,518.99,518.12,518.27,7876.0
2025-06-11 14:30:00,518.47,518.95,516.58,518.76,6934.0,518.47,518.95,516.58,518.76,6934.0
2025-06-11 14:40:00,518.97,519.53,518.62,519.31,3453.0,518.97,519.53,518.62,519.31,3453.0
2025-06-11 14:50:00,518.99,518.99,517.5,517.5,9944.0,518.99,518.99,517.5,517.5,9944.0
2025-06-11 15:00:00,517.44,518.23,516.1,518.07,12197.0,517.44,518.23,516.1,518.07,12197.0
2025-06-11 15:10:00,518.28,518.49,517.3,517.44,3000.0,518.28,518.49,517.3,517.44,3000.0
2025-06-11 15:20:00,517.43,519.0,517.43,517.55,12846.0,517.43,519.0,517.43,517.55,12846.0
2025-06-11 15:30:00,517.49,519.32,517.49,519.29,10148.0,517.49,519.32,517.49,519.29,10148.0
2025-06-11 15:40:00,518.63,519.78,518.43,518.81,7235.0,518.63,519.78,518.43,518.81,7235.0
2025-06-11 15:50:00,518.64,519.06,517.76,518.6,30582.0,518.64,519.06,517.76,518.6,30582.0
2025-06-12 09:30:00,517.23,517.29,512.97,516.51,13263.0,517.23,517.29,512.97,516.51,13263.0
2025-06-12 09:40:00,517.5,518.07,514.5,515.18,4846.0,517.5,518.07,514.5,515.18,4846.0
2025-06-12 09:50:00,515.24,517.08,514.88,515.3,2738.0,515.24,517.08,514.88,515.3,2738.0
2025-06-12 10:00:00,516.5,519.28,515.8,518.12,12998.0,516.5,519.28,515.8,518.12,12998.0
2025-06-12 10:10:00,518.72,519.42,516.88,519.37,2121.0,518.72,519.42,516.88,519.37,2121.0
2025-06-12 10:20:00,518.64,520.66,517.45,520.52,2534.0,518.64,520.66,517.45,520.52,2534.0
2025-06-12 10:30:00,520.94,522.56,520.36,522.56,2788.0,520.94,522.56,520.36,522.56,2788.0
2025-06-12 10:40:00,522.28,523.79,521.55,523.05,4500.0,522.28,523.79,521.55,523.05,4500.0
2025-06-12 10:50:00,522.14,524.24,521.71,523.16,4352.0,522.14,524.24,521.71,523.16,4352.0
2025-06-12 11:00:00,522.78,524.23,522.32,522.84,13526.0,522.78,524.23,522.32,522.84,13526.0
2025-06-12 11:10:00,522.84,523.18,521.15,521.15,24093.0,522.84,523.18,521.15,521.15,24093.0
2025-06-12 11:20:00,521.01,521.97,519.26,521.52,23896.0,521.01,521.97,519.26,521.52,23896.0
2025-06-12 11:30:00,522.07,522.57,520.84,520.84,6164.0,522.07,522.57,520.84,520.84,6164.0
2025-06-12 11:40:00,520.98,521.01,519.67,520.48,3936.0,520.98,521.01,519.67,520.48,3936.0
2025-06-12 11:50:00,520.33,521.66,519.65,520.63,6037.0,520.33,521.66,519.65,520.63,6037.0
2025-06-12 12:00:00,520.63,521.56,519.65,519.65,8577.0,520.63,521.56,519.65,519.65,8577.0
2025-06-12 12:10:00,520.12,520.4,519.59,520.4,5967.0,520.12,520.4,519.59,520.4,5967.0
2025-06-12 12:20:00,520.4,520.53,518.0,518.49,12387.0,520.4,520.53,518.0,518.49,12387.0
2025-06-12 12:30:00,519.64,522.18,519.08,521.51,4948.0,519.64,522.18,519.08,521.51,4948.0
2025-06-12 12:40:00,521.51,522.0,519.38,522.0,6723.0,521.51,522.0,519.38,522.0,6723.0
2025-06-12 12:50:00,521.77,522.6,521.55,521.96,4533.0,521.77,522.6,521.55,521.96,4533.0
2025-06-12 13:00:00,522.15,523.42,522.15,523.0,7971.0,522.15,523.42,522.15,523.0,7971.0
2025-06-12 13:10:00,522.31,522.44,519.65,522.32,36245.0,522.31,522.44,519.65,522.32,36245.0
2025-06-12 13:20:00,522.44,522.73,521.36,522.73,6965.0,522.44,522.73,521.36,522.73,6965.0
2025-06-12 13:30:00,522.67,523.0,521.72,521.72,9794.0,522.67,523.0,521.72,521.72,9794.0
2025-06-12 13:40:00,522.66,523.05,521.73,521.97,4319.0,522.66,523.05,521.73,521.97,4319.0
2025-06-12 13:50:00,522.03,522.31,521.57,522.1,2568.0,522.03,522.31,521.57,522.1,2568.0
2025-06-12 14:00:00,522.15,522.61,521.56,522.51,2794.0,522.15,522.61,521.56,522.51,2794.0
2025-06-12 14:10:00,522.59,522.9,522.2,522.67,2671.0,522.59,522.9,522.2,522.67,2671.0
2025-06-12 14:20:00,523.24,524.0,522.8,523.82,3875.0,523.24,524.0,522.8,523.82,3875.0
2025-06-12 14:30:00,524.03,524.03,523.05,523.9,5526.0,524.03,524.03,523.05,523.9,5526.0
2025-06-12 14:40:00,523.58,523.71,523.0,523.37,2612.0,523.58,523.71,523.0,523.37,2612.0
2025-06-12 14:50:00,523.06,524.56,523.06,524.56,14089.0,523.06,524.56,523.06,524.56,14089.0
2025-06-12 15:00:00,524.99,525.22,523.96,524.87,7073.0,524.99,525.22,523.96,524.87,7073.0
2025-06-12 15:10:00,524.82,524.87,521.78,522.8,14558.0,524.82,524.87,521.78,522.8,14558.0
2025-06-12 15:20:00,522.92,523.16,521.79,523.0,7914.0,522.92,523.16,521.79,523.0,7914.0
2025-06-12 15:30:00,522.85,522.86,521.87,522.27,8825.0,522.85,522.86,521.87,522.27,8825.0
2025-06-12 15:40:00,522.34,522.34,520.37,520.7,12574.0,522.34,522.34,520.37,520.7,12574.0
2025-06-12 15:50:00,520.3,522.86,520.2,521.68,27772.0,520.3,522.86,520.2,521.68,27772.0
2025-06-13 09:30:00,518.25,521.26,514.98,521.24,25741.0,518.25,521.26,514.98,521.24,25741.0
2025-06-13 09:40:00,520.78,522.3,518.63,518.99,12327.0,520.78,522.3,518.63,518.99,12327.0
2025-06-13 09:50:00,519.01,520.13,518.71,519.73,2357.0,519.01,520.13,518.71,519.73,2357.0
2025-06-13 10:00:00,519.77,520.71,518.38,519.47,8077.0,519.77,520.71,518.38,519.47,8077.0
2025-06-13 10:10:00,520.03,520.72,519.0,519.0,11509.0,520.03,520.72,519.0,519.0,11509.0
2025-06-13 10:20:00,519.18,520.99,519.17,519.95,5635.0,519.18,520.99,519.17,519.95,5635.0
2025-06-13 10:30:00,520.37,521.24,519.59,521.24,10664.0,520.37,521.24,519.59,521.24,10664.0
2025-06-13 10:40:00,521.29,521.74,519.45,519.68,11584.0,521.29,521.74,519.45,519.68,11584.0
2025-06-13 10:50:00,519.6,522.33,519.0,520.85,8531.0,519.6,522.33,519.0,520.85,8531.0
2025-06-13 11:00:00,521.27,523.22,520.38,522.24,5744.0,521.27,523.22,520.38,522.24,5744.0
2025-06-13 11:10:00,521.91,521.91,520.5,521.07,1525.0,521.91,521.91,520.5,521.07,1525.0
2025-06-13 11:20:00,520.78,522.73,520.52,522.54,7470.0,520.78,522.73,520.52,522.54,7470.0
2025-06-13 11:30:00,522.41,522.98,521.59,521.59,5156.0,522.41,522.98,521.59,521.59,5156.0
2025-06-13 11:40:00,522.01,523.93,522.01,523.29,7265.0,522.01,523.93,522.01,523.29,7265.0
2025-06-13 11:50:00,523.81,524.16,523.38,524.0,4127.0,523.81,524.16,523.38,524.0,4127.0
2025-06-13 12:00:00,523.87,524.57,523.39,524.57,4387.0,523.87,524.57,523.39,524.57,4387.0
2025-06-13 12:10:00,524.01,524.58,523.75,524.54,6596.0,524.01,524.58,523.75,524.54,6596.0
2025-06-13 12:20:00,524.97,524.97,523.62,524.15,5061.0,524.97,524.97,523.62,524.15,5061.0
2025-06-13 12:30:00,523.78,525.68,523.78,524.74,4925.0,523.78,525.68,523.78,524.74,4925.0
2025-06-13 12:40:00,524.25,525.0,524.11,524.27,5449.0,524.25,525.0,524.11,524.27,5449.0
2025-06-13 12:50:00,524.71,524.85,523.98,524.0,4200.0,524.71,524.85,523.98,524.0,4200.0
2025-06-13 13:00:00,523.76,524.44,523.48,524.05,4843.0,523.76,524.44,523.48,524.05,4843.0
2025-06-13 13:10:00,524.05,524.75,523.29,524.23,7353.0,524.05,524.75,523.29,524.23,7353.0
2025-06-13 13:20:00,524.0,524.63,522.73,522.75,15727.0,524.0,524.63,522.73,522.75,15727.0
2025-06-13 13:30:00,523.24,524.26,522.77,523.3,16020.0,523.24,524.26,522.77,523.3,16020.0
2025-06-13 13:40:00,523.3,525.37,523.28,525.37,6911.0,523.3,525.37,523.28,525.37,6911.0
2025-06-13 13:50:00,525.47,525.96,524.96,525.13,8409.0,525.47,525.96,524.96,525.13,8409.0
2025-06-13 14:00:00,525.12,526.08,525.12,526.0,5071.0,525.12,526.08,525.12,526.0,5071.0
2025-06-13 14:10:00,525.76,526.04,524.15,525.57,14498.0,525.76,526.04,524.15,525.57,14498.0
2025-06-13 14:20:00,525.79,526.34,523.68,524.32,11088.0,525.79,526.34,523.68,524.32,11088.0
2025-06-13 14:30:00,524.09,524.69,523.5,523.8,14956.0,524.09,524.69,523.5,523.8,14956.0
2025-06-13 14:40:00,523.54,524.52,523.14,523.82,10710.0,523.54,524.52,523.14,523.82,10710.0
2025-06-13 14:50:00,524.23,527.4,524.23,527.4,7747.0,524.23,527.4,524.23,527.4,7747.0
2025-06-13 15:00:00,527.05,528.5,526.31,528.5,16735.0,527.05,528.5,526.31,528.5,16735.0
2025-06-13 15:10:00,528.48,529.24,527.98,527.99,5436.0,528.48,529.24,527.98,527.99,5436.0
2025-06-13 15:20:00,528.12,528.59,526.94,527.0,5653.0,528.12,528.59,526.94,527.0,5653.0
2025-06-13 15:30:00,527.26,529.14,527.05,529.04,15077.0,527.26,529.14,527.05,529.04,15077.0
2025-06-13 15:40:00,528.75,529.55,528.09,529.02,9242.0,528.75,529.55,528.09,529.02,9242.0
2025-06-13 15:50:00,528.85,529.32,527.87,529.32,27774.0,528.85,529.32,527.87,529.32,27774.0
2025-06-16 09:30:00,532.08,536.78,523.04,535.21,36685.0,532.08,536.78,523.04,535.21,36685.0
2025-06-16 09:40:00,534.38,537.99,534.37,537.83,12402.0,534.38,537.99,534.37,537.83,12402.0
2025-06-16 09:50:00,538.19,538.2,535.5,535.74,16876.0,538.19,538.2,535.5,535.74,16876.0
2025-06-16 10:00:00,535.99,537.22,533.61,534.5,10627.0,535.99,537.22,533.61,534.5,10627.0
2025-06-16 10:10:00,532.84,534.52,532.84,534.02,17016.0,532.84,534.52,532.84,534.02,17016.0
2025-06-16 10:20:00,534.82,535.13,532.87,533.25,4517.0,534.82,535.13,532.87,533.25,4517.0
2025-06-16 10:30:00,533.9,535.33,533.56,535.07,28656.0,533.9,535.33,533.56,535.07,28656.0
2025-06-16 10:40:00,535.08,536.33,533.56,535.6,6061.0,535.08,536.33,533.56,535.6,6061.0
2025-06-16 10:50:00,536.54,536.63,533.85,533.86,3820.0,536.54,536.63,533.85,533.86,3820.0
2025-06-16 11:00:00,533.37,533.75,531.7,531.98,12643.0,533.37,533.75,531.7,531.98,12643.0
2025-06-16 11:10:00,531.98,532.43,530.59,532.22,11861.0,531.98,532.43,530.59,532.22,11861.0
2025-06-16 11:20:00,532.2,532.4,530.96,531.34,10469.0,532.2,532.4,530.96,531.34,10469.0
2025-06-16 11:30:00,530.84,531.22,529.18,529.19,24849.0,530.84,531.22,529.18,529.19,24849.0
2025-06-16 11:40:00,529.15,530.12,528.83,528.94,12740.0,529.15,530.12,528.83,528.94,12740.0
2025-06-16 11:50:00,528.95,529.87,527.98,529.17,22507.0,528.95,529.87,527.98,529.17,22507.0
2025-06-16 12:00:00,529.17,531.23,529.07,531.09,8953.0,529.17,531.23,529.07,531.09,8953.0
2025-06-16 12:10:00,531.12,531.6,529.34,529.77,6559.0,531.12,531.6,529.34,529.77,6559.0
2025-06-16 12:20:00,529.18,530.19,529.0,529.28,3022.0,529.18,530.19,529.0,529.28,3022.0
2025-06-16 12:30:00,529.75,530.51,529.27,530.5,4671.0,529.75,530.51,529.27,530.5,4671.0
2025-06-16 12:40:00,530.08,530.65,529.27,530.58,8350.0,530.08,530.65,529.27,530.58,8350.0
2025-06-16 12:50:00,530.59,530.72,529.91,529.92,3100.0,530.59,530.72,529.91,529.92,3100.0
2025-06-16 13:00:00,529.92,530.01,529.81,529.82,2703.0,529.92,530.01,529.81,529.82,2703.0
2025-06-16 13:10:00,529.87,530.54,528.92,530.54,14689.0,529.87,530.54,528.92,530.54,14689.0
2025-06-16 13:20:00,530.81,531.83,530.41,531.64,7695.0,530.81,531.83,530.41,531.64,7695.0
2025-06-16 13:30:00,531.75,531.75,530.59,530.74,3475.0,531.75,531.75,530.59,530.74,3475.0
2025-06-16 13:40:00,530.3,531.21,530.27,530.73,3340.0,530.3,531.21,530.27,530.73,3340.0
2025-06-16 13:50:00,530.38,531.08,530.12,530.2,7183.0,530.38,531.08,530.12,530.2,7183.0
2025-06-16 14:00:00,530.12,530.12,528.83,528.89,8390.0,530.12,530.12,528.83,528.89,8390.0
2025-06-16 14:10:00,529.37,529.37,526.2,526.52,14170.0,529.37,529.37,526.2,526.52,14170.0
2025-06-16 14:20:00,526.52,528.13,525.67,526.3,24464.0,526.52,528.13,525.67,526.3,24464.0
2025-06-16 14:30:00,526.36,526.97,525.42,526.01,26355.0,526.36,526.97,525.42,526.01,26355.0
2025-06-16 14:40:00,526.02,526.08,521.63,522.75,31857.0,526.02,526.08,521.63,522.75,31857.0
2025-06-16 14:50:00,522.45,522.54,520.94,521.4,43064.0,522.45,522.54,520.94,521.4,43064.0
2025-06-16 15:00:00,521.72,523.16,521.55,521.75,11908.0,521.72,523.16,521.55,521.75,11908.0
2025-06-16 15:10:00,521.61,522.11,520.22,521.62,11132.0,521.61,522.11,520.22,521.62,11132.0
2025-06-16 15:20:00,521.58,523.08,521.36,522.59,10801.0,521.58,523.08,521.36,522.59,10801.0
2025-06-16 15:30:00,522.91,522.96,521.63,522.25,19259.0,522.91,522.96,521.63,522.25,19259.0
2025-06-16 15:40:00,522.25,523.65,521.77,523.52,19772.0,522.25,523.65,521.77,523.52,19772.0
2025-06-16 15:50:00,523.29,525.0,522.16,522.83,45546.0,523.29,525.0,522.16,522.83,45546.0
2025-06-17 09:30:00,519.27,522.22,515.27,516.95,61330.0,519.27,522.22,515.27,516.95,61330.0
2025-06-17 09:40:00,516.9,518.0,512.79,517.46,14113.0,516.9,518.0,512.79,517.46,14113.0
2025-06-17 09:50:00,518.15,518.41,513.38,518.08,10668.0,518.15,518.41,513.38,518.08,10668.0
2025-06-17 10:00:00,518.21,520.57,515.93,520.33,11247.0,518.21,520.57,515.93,520.33,11247.0
2025-06-17 10:10:00,520.58,522.5,519.8,521.52,5459.0,520.58,522.5,519.8,521.52,5459.0
2025-06-17 10:20:00,522.29,522.93,520.3,521.05,5087.0,522.29,522.93,520.3,521.05,5087.0
2025-06-17 10:30:00,521.59,522.37,521.17,521.68,7058.0,521.59,522.37,521.17,521.68,7058.0
2025-06-17 10:40:00,521.53,523.01,521.31,521.8,3660.0,521.53,523.01,521.31,521.8,3660.0
2025-06-17 10:50:00,521.23,521.93,520.41,520.96,2411.0,521.23,521.93,520.41,520.96,2411.0
2025-06-17 11:00:00,519.9,520.25,518.44,520.25,5062.0,519.9,520.25,518.44,520.25,5062.0
2025-06-17 11:10:00,520.36,521.43,519.3,519.74,7342.0,520.36,521.43,519.3,519.74,7342.0
2025-06-17 11:20:00,519.32,519.63,518.05,519.53,20756.0,519.32,519.63,518.05,519.53,20756.0
2025-06-17 11:30:00,519.32,519.32,518.37,518.51,5188.0,519.32,519.32,518.37,518.51,5188.0
2025-06-17 11:40:00,518.63,519.14,518.04,518.92,4338.0,518.63,519.14,518.04,518.92,4338.0
2025-06-17 11:50:00,519.06,519.75,518.45,518.46,4394.0,519.06,519.75,518.45,518.46,4394.0
2025-06-17 12:00:00,518.91,520.5,518.83,519.78,5113.0,518.91,520.5,518.83,519.78,5113.0
2025-06-17 12:10:00,520.33,522.0,520.22,520.36,5277.0,520.33,522.0,520.22,520.36,5277.0
2025-06-17 12:20:00,520.57,520.57,519.84,519.85,4718.0,520.57,520.57,519.84,519.85,4718.0
2025-06-17 12:30:00,520.0,520.45,519.59,519.59,3939.0,520.0,520.45,519.59,519.59,3939.0
2025-06-17 12:40:00,519.73,519.73,518.31,518.84,2684.0,519.73,519.73,518.31,518.84,2684.0
2025-06-17 12:50:00,518.99,518.99,517.69,517.69,3827.0,518.99,518.99,517.69,517.69,3827.0
2025-06-17 13:00:00,517.62,518.19,516.9,517.16,6294.0,517.62,518.19,516.9,517.16,6294.0
2025-06-17 13:10:00,517.48,517.99,517.08,517.98,3758.0,517.48,517.99,517.08,517.98,3758.0
2025-06-17 13:20:00,517.75,517.76,517.06,517.6,5257.0,517.75,517.76,517.06,517.6,5257.0
2025-06-17 13:30:00,517.32,518.77,517.21,517.32,3000.0,517.32,518.77,517.21,517.32,3000.0
2025-06-17 13:40:00,517.32,517.32,514.85,515.38,4400.0,517.32,517.32,514.85,515.38,4400.0
2025-06-17 13:50:00,515.44,517.01,515.34,515.57,11647.0,515.44,517.01,515.34,515.57,11647.0
2025-06-17 14:00:00,515.92,515.92,514.96,515.48,13669.0,515.92,515.92,514.96,515.48,13669.0
2025-06-17 14:10:00,515.73,516.64,515.0,515.03,4484.0,515.73,516.64,515.0,515.03,4484.0
2025-06-17 14:20:00,515.03,515.04,513.6,514.3,2743.0,515.03,515.04,513.6,514.3,2743.0
2025-06-17 14:30:00,514.5,515.0,512.44,512.64,13478.0,514.5,515.0,512.44,512.64,13478.0
2025-06-17 14:40:00,512.69,513.47,512.68,512.94,9301.0,512.69,513.47,512.68,512.94,9301.0
2025-06-17 14:50:00,513.05,513.06,511.25,512.07,13476.0,513.05,513.06,511.25,512.07,13476.0
2025-06-17 15:00:00,512.2,512.9,510.74,510.85,9778.0,512.2,512.9,510.74,510.85,9778.0
2025-06-17 15:10:00,510.69,511.3,509.42,509.87,23235.0,510.69,511.3,509.42,509.87,23235.0
2025-06-17 15:20:00,509.93,510.86,509.92,510.71,4529.0,509.93,510.86,509.92,510.71,4529.0
2025-06-17 15:30:00,511.02,511.24,509.8,510.39,5832.0,511.02,511.24,509.8,510.39,5832.0
2025-06-17 15:40:00,510.38,510.62,509.24,509.96,14378.0,510.38,510.62,509.24,509.96,14378.0
2025-06-17 15:50:00,509.95,510.64,508.7,508.88,32557.0,509.95,510.64,508.7,508.88,32557.0
2025-06-18 09:30:00,508.51,510.57,503.25,509.75,24691.0,508.51,510.57,503.25,509.75,24691.0
2025-06-18 09:40:00,509.76,511.1,507.43,510.77,13018.0,509.76,511.1,507.43,510.77,13018.0
2025-06-18 09:50:00,510.38,513.92,510.37,512.56,8677.0,510.38,513.92,510.37,512.56,8677.0
2025-06-18 10:00:00,511.63,512.93,510.89,512.7,7532.0,511.63,512.93,510.89,512.7,7532.0
2025-06-18 10:10:00,512.83,513.24,511.37,512.36,7983.0,512.83,513.24,511.37,512.36,7983.0
2025-06-18 10:20:00,512.88,513.94,512.51,513.43,4516.0,512.88,513.94,512.51,513.43,4516.0
2025-06-18 10:30:00,513.82,514.74,513.09,514.0,9010.0,513.82,514.74,513.09,514.0,9010.0
2025-06-18 10:40:00,514.0,515.63,513.23,515.63,8387.0,514.0,515.63,513.23,515.63,8387.0
2025-06-18 10:50:00,515.86,515.86,514.41,514.76,12192.0,515.86,515.86,514.41,514.76,12192.0
2025-06-18 11:00:00,514.76,516.49,514.67,516.48,2657.0,514.76,516.49,514.67,516.48,2657.0
2025-06-18 11:10:00,515.95,516.02,515.41,515.87,3300.0,515.95,516.02,515.41,515.87,3300.0
2025-06-18 11:20:00,515.35,518.23,515.0,517.39,6529.0,515.35,518.23,515.0,517.39,6529.0
2025-06-18 11:30:00,517.21,517.37,515.96,516.17,5537.0,517.21,517.37,515.96,516.17,5537.0
2025-06-18 11:40:00,516.13,518.23,516.13,517.85,8562.0,516.13,518.23,516.13,517.85,8562.0
2025-06-18 11:50:00,518.44,519.17,516.75,516.75,5184.0,518.44,519.17,516.75,516.75,5184.0
2025-06-18 12:00:00,516.93,518.88,516.92,518.88,11883.0,516.93,518.88,516.92,518.88,11883.0
2025-06-18 12:10:00,518.54,519.17,516.73,516.73,3442.0,518.54,519.17,516.73,516.73,3442.0
2025-06-18 12:20:00,516.78,517.21,515.67,516.33,4940.0,516.78,517.21,515.67,516.33,4940.0
2025-06-18 12:30:00,516.58,517.08,516.18,516.18,10672.0,516.58,517.08,516.18,516.18,10672.0
2025-06-18 12:40:00,516.53,516.95,516.1,516.49,3564.0,516.53,516.95,516.1,516.49,3564.0
2025-06-18 12:50:00,516.45,516.46,514.86,514.87,12603.0,516.45,516.46,514.86,514.87,12603.0
2025-06-18 13:00:00,514.44,515.01,513.92,514.16,4172.0,514.44,515.01,513.92,514.16,4172.0
2025-06-18 13:10:00,514.55,514.85,514.25,514.57,12999.0,514.55,514.85,514.25,514.57,12999.0
2025-06-18 13:20:00,514.65,515.58,514.65,514.83,3800.0,514.65,515.58,514.65,514.83,3800.0
2025-06-18 13:30:00,514.77,514.77,512.98,513.76,12889.0,514.77,514.77,512.98,513.76,12889.0
2025-06-18 13:40:00,513.86,516.22,513.86,515.59,5532.0,513.86,516.22,513.86,515.59,5532.0
2025-06-18 13:50:00,515.19,516.25,514.88,514.94,8042.0,515.19,516.25,514.88,514.94,8042.0
2025-06-18 14:00:00,515.13,517.01,514.53,514.54,4338.0,515.13,517.01,514.53,514.54,4338.0
2025-06-18 14:10:00,514.29,514.7,513.84,513.93,6107.0,514.29,514.7,513.84,513.93,6107.0
2025-06-18 14:20:00,514.28,515.21,513.65,515.16,5824.0,514.28,515.21,513.65,515.16,5824.0
2025-06-18 14:30:00,515.47,516.33,514.92,516.33,5687.0,515.47,516.33,514.92,516.33,5687.0
2025-06-18 14:40:00,516.09,516.75,515.47,516.06,3666.0,516.09,516.75,515.47,516.06,3666.0
2025-06-18 14:50:00,515.9,516.65,513.88,514.21,7406.0,515.9,516.65,513.88,514.21,7406.0
2025-06-18 15:00:00,513.99,514.97,513.42,513.43,2530.0,513.99,514.97,513.42,513.43,2530.0
2025-06-18 15:10:00,513.15,514.45,512.41,514.45,5112.0,513.15,514.45,512.41,514.45,5112.0
2025-06-18 15:20:00,514.21,514.76,512.77,512.77,5369.0,514.21,514.76,512.77,512.77,5369.0
2025-06-18 15:30:00,512.29,514.17,512.29,514.07,3103.0,512.29,514.17,512.29,514.07,3103.0
2025-06-18 15:40:00,514.43,515.66,514.17,515.1,6427.0,514.43,515.66,514.17,515.1,6427.0
2025-06-18 15:50:00,514.27,514.37,512.82,513.54,29364.0,514.27,514.37,512.82,513.54,29364.0
2025-06-20 09:30:00,521.01,521.31,513.67,515.9,151435.0,521.01,521.31,513.67,515.9,151435.0
2025-06-20 09:40:00,515.3,516.04,512.25,514.32,17523.0,515.3,516.04,512.25,514.32,17523.0
2025-06-20 09:50:00,514.32,514.32,510.0,511.94,27999.0,514.32,514.32,510.0,511.94,27999.0
2025-06-20 10:00:00,511.96,513.42,510.9,511.54,10199.0,511.96,513.42,510.9,511.54,10199.0
2025-06-20 10:10:00,512.22,513.13,510.23,511.54,12891.0,512.22,513.13,510.23,511.54,12891.0
2025-06-20 10:20:00,511.39,512.03,510.01,511.64,9031.0,511.39,512.03,510.01,511.64,9031.0
2025-06-20 10:30:00,511.45,511.9,509.14,509.7,16912.0,511.45,511.9,509.14,509.7,16912.0
2025-06-20 10:40:00,509.55,509.55,506.38,507.97,33902.0,509.55,509.55,506.38,507.97,33902.0
2025-06-20 10:50:00,507.88,509.41,506.73,508.51,13444.0,507.88,509.41,506.73,508.51,13444.0
2025-06-20 11:00:00,508.5,509.0,507.57,508.11,19204.0,508.5,509.0,507.57,508.11,19204.0
2025-06-20 11:10:00,508.05,509.98,507.71,509.98,15211.0,508.05,509.98,507.71,509.98,15211.0
2025-06-20 11:20:00,510.44,510.44,508.76,509.77,8530.0,510.44,510.44,508.76,509.77,8530.0
2025-06-20 11:30:00,509.58,511.25,509.15,511.15,15021.0,509.58,511.25,509.15,511.15,15021.0
2025-06-20 11:40:00,511.53,512.56,511.02,511.39,14217.0,511.53,512.56,511.02,511.39,14217.0
2025-06-20 11:50:00,511.31,511.5,509.83,510.08,21168.0,511.31,511.5,509.83,510.08,21168.0
2025-06-20 12:00:00,510.1,511.86,509.91,511.86,9312.0,510.1,511.86,509.91,511.86,9312.0
2025-06-20 12:10:00,511.39,511.39,510.68,511.29,6822.0,511.39,511.39,510.68,511.29,6822.0
2025-06-20 12:20:00,511.36,512.21,510.61,512.18,14682.0,511.36,512.21,510.61,512.18,14682.0
2025-06-20 12:30:00,511.99,512.5,510.99,510.99,12090.0,511.99,512.5,510.99,510.99,12090.0
2025-06-20 12:40:00,511.03,511.26,509.81,510.05,2372.0,511.03,511.26,509.81,510.05,2372.0
2025-06-20 12:50:00,509.81,511.24,509.43,510.65,7320.0,509.81,511.24,509.43,510.65,7320.0
2025-06-20 13:00:00,511.01,512.29,510.95,511.65,8719.0,511.01,512.29,510.95,511.65,8719.0
2025-06-20 13:10:00,511.7,511.98,511.03,511.04,9118.0,511.7,511.98,511.03,511.04,9118.0
2025-06-20 13:20:00,511.04,511.53,510.57,511.11,11487.0,511.04,511.53,510.57,511.11,11487.0
2025-06-20 13:30:00,510.76,511.81,510.49,510.49,6067.0,510.76,511.81,510.49,510.49,6067.0
2025-06-20 13:40:00,510.75,510.9,509.42,509.99,17844.0,510.75,510.9,509.42,509.99,17844.0
2025-06-20 13:50:00,510.15,510.88,509.92,510.65,7678.0,510.15,510.88,509.92,510.65,7678.0
2025-06-20 14:00:00,510.51,511.03,510.13,510.64,12477.0,510.51,511.03,510.13,510.64,12477.0
2025-06-20 14:10:00,510.64,511.16,509.85,510.89,20712.0,510.64,511.16,509.85,510.89,20712.0
2025-06-20 14:20:00,510.91,511.12,510.33,510.57,9484.0,510.91,511.12,510.33,510.57,9484.0
2025-06-20 14:30:00,510.49,511.69,510.47,511.67,11593.0,510.49,511.69,510.47,511.67,11593.0
2025-06-20 14:40:00,511.43,511.67,510.11,510.61,11212.0,511.43,511.67,510.11,510.61,11212.0
2025-06-20 14:50:00,510.43,510.55,508.67,509.67,15476.0,510.43,510.55,508.67,509.67,15476.0
2025-06-20 15:00:00,509.71,509.77,508.74,509.22,32027.0,509.71,509.77,508.74,509.22,32027.0
2025-06-20 15:10:00,509.26,510.67,508.82,510.14,45686.0,509.26,510.67,508.82,510.14,45686.0
2025-06-20 15:20:00,510.12,510.37,509.21,509.33,11445.0,510.12,510.37,509.21,509.33,11445.0
2025-06-20 15:30:00,509.33,510.2,508.99,509.04,25702.0,509.33,510.2,508.99,509.04,25702.0
2025-06-20 15:40:00,508.86,508.9,507.1,507.39,36724.0,508.86,508.9,507.1,507.39,36724.0
2025-06-20 15:50:00,507.71,510.59,507.41,509.72,135853.0,507.71,510.59,507.41,509.72,135853.0